date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-03 09:30:00,128.28,128.51,128.25,128.49,226830.0,100.6908,100.8713,100.6673,100.8556,226830.0
2016-02-03 09:35:00,128.49,128.54,128.45,128.5,178239.0,100.8556,100.8949,100.8243,100.8635,178239.0
2016-02-03 09:40:00,128.49,128.7,128.44,128.67,225055.0,100.8556,101.0205,100.8164,100.9969,225055.0
2016-02-03 09:45:00,128.67,128.73,128.53,128.54,152246.0,100.9969,101.044,100.887,100.8949,152246.0
2016-02-03 09:50:00,128.54,128.67,128.5,128.61,116551.0,100.8949,100.9969,100.8635,100.9498,116551.0
2016-02-03 09:55:00,128.62,128.69,128.51,128.58,90076.0,100.9577,101.0126,100.8713,100.9263,90076.0
2016-02-03 10:00:00,128.62,129.05,128.6,129.01,348534.0,100.9577,101.2952,100.942,101.2638,348534.0
2016-02-03 10:05:00,129.01,129.29,128.92,129.29,235848.0,101.2638,101.4836,101.1932,101.4836,235848.0
2016-02-03 10:10:00,129.29,129.65,129.26,129.54,252743.0,101.4836,101.7662,101.46,101.6798,252743.0
2016-02-03 10:15:00,129.53,129.55,129.35,129.36,145028.0,101.672,101.6877,101.5307,101.5385,145028.0
2016-02-03 10:20:00,129.36,129.61,129.36,129.42,137200.0,101.5385,101.7348,101.5385,101.5856,137200.0
2016-02-03 10:25:00,129.42,129.71,129.42,129.65,178051.0,101.5856,101.8133,101.5856,101.7662,178051.0
2016-02-03 10:30:00,129.65,129.94,129.61,129.72,379263.0,101.7662,101.9938,101.7348,101.8211,379263.0
2016-02-03 10:35:00,129.72,129.77,129.51,129.52,207005.0,101.8211,101.8604,101.6563,101.6641,207005.0
2016-02-03 10:40:00,129.52,129.57,129.36,129.42,224995.0,101.6641,101.7034,101.5385,101.5856,224995.0
2016-02-03 10:45:00,129.4,129.41,129.14,129.24,196597.0,101.5699,101.5778,101.3659,101.4443,196597.0
2016-02-03 10:50:00,129.24,129.27,129.06,129.12,256151.0,101.4443,101.4679,101.3031,101.3502,256151.0
2016-02-03 10:55:00,129.12,129.12,128.89,128.94,162114.0,101.3502,101.3502,101.1696,101.2089,162114.0
2016-02-03 11:00:00,128.94,129.11,128.91,129.09,176711.0,101.2089,101.3423,101.1853,101.3266,176711.0
2016-02-03 11:05:00,129.08,129.28,129.03,129.16,113098.0,101.3188,101.4757,101.2795,101.3816,113098.0
2016-02-03 11:10:00,129.16,129.27,129.06,129.14,101518.0,101.3816,101.4679,101.3031,101.3659,101518.0
2016-02-03 11:15:00,129.16,129.2,128.98,129.02,93597.0,101.3816,101.4129,101.2403,101.2717,93597.0
2016-02-03 11:20:00,129.01,129.02,128.83,128.88,104382.0,101.2638,101.2717,101.1225,101.1618,104382.0
2016-02-03 11:25:00,128.88,128.93,128.84,128.88,124613.0,101.1618,101.201,101.1304,101.1618,124613.0
2016-02-03 11:30:00,128.88,129.05,128.86,129.0,108334.0,101.1618,101.2952,101.1461,101.256,108334.0
2016-02-03 11:35:00,128.99,129.1,128.83,128.85,122160.0,101.2481,101.3345,101.1225,101.1382,122160.0
2016-02-03 11:40:00,128.86,128.86,128.71,128.75,74953.0,101.1461,101.1461,101.0283,101.0597,74953.0
2016-02-03 11:45:00,128.74,128.74,128.56,128.67,65351.0,101.0519,101.0519,100.9106,100.9969,65351.0
2016-02-03 11:50:00,128.67,128.82,128.59,128.77,109126.0,100.9969,101.1147,100.9341,101.0754,109126.0
2016-02-03 11:55:00,128.77,128.78,128.66,128.67,65238.0,101.0754,101.0833,100.9891,100.9969,65238.0
2016-02-03 12:00:00,128.67,128.67,128.46,128.58,105379.0,100.9969,100.9969,100.8321,100.9263,105379.0
2016-02-03 12:05:00,128.6,128.73,128.57,128.6,71019.0,100.942,101.044,100.9184,100.942,71019.0
2016-02-03 12:10:00,128.61,128.79,128.6,128.78,61557.0,100.9498,101.0911,100.942,101.0833,61557.0
2016-02-03 12:15:00,128.78,128.78,128.66,128.73,39469.0,101.0833,101.0833,100.9891,101.044,39469.0
2016-02-03 12:20:00,128.74,128.76,128.6,128.66,252158.0,101.0519,101.0676,100.942,100.9891,252158.0
2016-02-03 12:25:00,128.64,128.74,128.63,128.67,136480.0,100.9734,101.0519,100.9655,100.9969,136480.0
2016-02-03 12:30:00,128.67,128.79,128.63,128.76,952911.0,100.9969,101.0911,100.9655,101.0676,952911.0
2016-02-03 12:35:00,128.75,128.77,128.64,128.69,177924.0,101.0597,101.0754,100.9734,101.0126,177924.0
2016-02-03 12:40:00,128.68,128.74,128.59,128.62,140159.0,101.0048,101.0519,100.9341,100.9577,140159.0
2016-02-03 12:45:00,128.62,128.65,128.55,128.57,95329.0,100.9577,100.9812,100.9027,100.9184,95329.0
2016-02-03 12:50:00,128.58,128.69,128.57,128.62,156927.0,100.9263,101.0126,100.9184,100.9577,156927.0
2016-02-03 12:55:00,128.61,128.61,128.49,128.52,52067.0,100.9498,100.9498,100.8556,100.8792,52067.0
2016-02-03 13:00:00,128.5,128.56,128.46,128.52,62787.0,100.8635,100.9106,100.8321,100.8792,62787.0
2016-02-03 13:05:00,128.52,128.57,128.4,128.56,155112.0,100.8792,100.9184,100.785,100.9106,155112.0
2016-02-03 13:10:00,128.56,128.56,128.49,128.52,51714.0,100.9106,100.9106,100.8556,100.8792,51714.0
2016-02-03 13:15:00,128.51,128.62,128.48,128.6,36913.0,100.8713,100.9577,100.8478,100.942,36913.0
2016-02-03 13:20:00,128.6,128.66,128.53,128.55,39913.0,100.942,100.9891,100.887,100.9027,39913.0
2016-02-03 13:25:00,128.55,128.59,128.53,128.54,31869.0,100.9027,100.9341,100.887,100.8949,31869.0
2016-02-03 13:30:00,128.55,128.73,128.54,128.73,49550.0,100.9027,101.044,100.8949,101.044,49550.0
2016-02-03 13:35:00,128.73,128.81,128.69,128.81,63906.0,101.044,101.1068,101.0126,101.1068,63906.0
2016-02-03 13:40:00,128.81,128.84,128.73,128.78,33981.0,101.1068,101.1304,101.044,101.0833,33981.0
2016-02-03 13:45:00,128.78,128.78,128.67,128.7,26789.0,101.0833,101.0833,100.9969,101.0205,26789.0
2016-02-03 13:50:00,128.7,128.94,128.68,128.92,97518.0,101.0205,101.2089,101.0048,101.1932,97518.0
2016-02-03 13:55:00,128.92,128.98,128.87,128.94,116991.0,101.1932,101.2403,101.1539,101.2089,116991.0
2016-02-03 14:00:00,128.94,128.94,128.79,128.81,124366.0,101.2089,101.2089,101.0911,101.1068,124366.0
2016-02-03 14:05:00,128.8,128.87,128.76,128.83,52792.0,101.099,101.1539,101.0676,101.1225,52792.0
2016-02-03 14:10:00,128.83,128.83,128.75,128.79,267425.0,101.1225,101.1225,101.0597,101.0911,267425.0
2016-02-03 14:15:00,128.79,128.84,128.74,128.83,72215.0,101.0911,101.1304,101.0519,101.1225,72215.0
2016-02-03 14:20:00,128.83,128.83,128.5,128.51,102819.0,101.1225,101.1225,100.8635,100.8713,102819.0
2016-02-03 14:25:00,128.51,128.53,128.4,128.42,121800.0,100.8713,100.887,100.785,100.8007,121800.0
2016-02-03 14:30:00,128.43,128.47,128.36,128.41,162295.0,100.8086,100.84,100.7536,100.7929,162295.0
2016-02-03 14:35:00,128.42,128.48,128.33,128.39,78841.0,100.8007,100.8478,100.7301,100.7772,78841.0
2016-02-03 14:40:00,128.38,128.39,128.18,128.21,191066.0,100.7693,100.7772,100.6123,100.6359,191066.0
2016-02-03 14:45:00,128.21,128.21,128.12,128.13,227426.0,100.6359,100.6359,100.5652,100.5731,227426.0
2016-02-03 14:50:00,128.13,128.23,128.12,128.2,98676.0,100.5731,100.6516,100.5652,100.628,98676.0
2016-02-03 14:55:00,128.19,128.21,128.03,128.05,114943.0,100.6202,100.6359,100.4946,100.5103,114943.0
2016-02-03 15:00:00,128.05,128.18,128.02,128.13,96278.0,100.5103,100.6123,100.4867,100.5731,96278.0
2016-02-03 15:05:00,128.12,128.13,127.98,127.98,69778.0,100.5652,100.5731,100.4553,100.4553,69778.0
2016-02-03 15:10:00,127.98,128.09,127.93,128.02,72308.0,100.4553,100.5417,100.4161,100.4867,72308.0
2016-02-03 15:15:00,128.01,128.11,128.01,128.05,76518.0,100.4789,100.5574,100.4789,100.5103,76518.0
2016-02-03 15:20:00,128.05,128.2,128.05,128.2,60637.0,100.5103,100.628,100.5103,100.628,60637.0
2016-02-03 15:25:00,128.19,128.24,128.14,128.21,151295.0,100.6202,100.6594,100.5809,100.6359,151295.0
2016-02-03 15:30:00,128.21,128.31,128.18,128.26,134930.0,100.6359,100.7144,100.6123,100.6751,134930.0
2016-02-03 15:35:00,128.26,128.27,128.22,128.25,118607.0,100.6751,100.683,100.6437,100.6673,118607.0
2016-02-03 15:40:00,128.25,128.27,128.08,128.09,82076.0,100.6673,100.683,100.5338,100.5417,82076.0
2016-02-03 15:45:00,128.09,128.12,127.96,128.05,126650.0,100.5417,100.5652,100.4396,100.5103,126650.0
2016-02-03 15:50:00,128.05,128.05,127.92,128.05,157748.0,100.5103,100.5103,100.4082,100.5103,157748.0
2016-02-03 15:55:00,128.05,128.07,127.93,127.94,504099.0,100.5103,100.526,100.4161,100.4239,504099.0
2016-02-04 09:30:00,128.22,128.22,127.87,127.93,193327.0,100.6437,100.6437,100.369,100.4161,193327.0
2016-02-04 09:35:00,127.93,128.11,127.8,128.05,238165.0,100.4161,100.5574,100.314,100.5103,238165.0
2016-02-04 09:40:00,128.04,128.16,127.94,128.13,98877.0,100.5024,100.5966,100.4239,100.5731,98877.0
2016-02-04 09:45:00,128.12,128.14,127.83,127.88,78820.0,100.5652,100.5809,100.3376,100.3768,78820.0
2016-02-04 09:50:00,127.89,127.95,127.83,127.88,89978.0,100.3847,100.4318,100.3376,100.3768,89978.0
2016-02-04 09:55:00,127.88,128.03,127.86,128.02,54437.0,100.3768,100.4946,100.3611,100.4867,54437.0
2016-02-04 10:00:00,128.02,128.23,127.95,128.14,120022.0,100.4867,100.6516,100.4318,100.5809,120022.0
2016-02-04 10:05:00,128.14,128.14,127.75,127.75,77212.0,100.5809,100.5809,100.2748,100.2748,77212.0
2016-02-04 10:10:00,127.75,127.83,127.63,127.67,138291.0,100.2748,100.3376,100.1806,100.212,138291.0
2016-02-04 10:15:00,127.68,127.74,127.59,127.59,86932.0,100.2199,100.267,100.1492,100.1492,86932.0
2016-02-04 10:20:00,127.6,127.8,127.6,127.8,70333.0,100.1571,100.314,100.1571,100.314,70333.0
2016-02-04 10:25:00,127.8,127.82,127.65,127.69,89001.0,100.314,100.3297,100.1963,100.2277,89001.0
2016-02-04 10:30:00,127.69,127.84,127.56,127.56,73429.0,100.2277,100.3454,100.1257,100.1257,73429.0
2016-02-04 10:35:00,127.56,127.64,127.51,127.61,148409.0,100.1257,100.1885,100.0864,100.1649,148409.0
2016-02-04 10:40:00,127.6,127.69,127.54,127.69,52648.0,100.1571,100.2277,100.11,100.2277,52648.0
2016-02-04 10:45:00,127.69,127.76,127.64,127.65,73153.0,100.2277,100.2827,100.1885,100.1963,73153.0
2016-02-04 10:50:00,127.64,127.74,127.58,127.7,31481.0,100.1885,100.267,100.1414,100.2356,31481.0
2016-02-04 10:55:00,127.7,127.71,127.58,127.67,67105.0,100.2356,100.2434,100.1414,100.212,67105.0
2016-02-04 11:00:00,127.67,127.87,127.65,127.86,54253.0,100.212,100.369,100.1963,100.3611,54253.0
2016-02-04 11:05:00,127.86,128.02,127.84,128.02,63926.0,100.3611,100.4867,100.3454,100.4867,63926.0
2016-02-04 11:10:00,128.02,128.17,127.91,128.12,66930.0,100.4867,100.6045,100.4004,100.5652,66930.0
2016-02-04 11:15:00,128.13,128.23,128.07,128.23,138507.0,100.5731,100.6516,100.526,100.6516,138507.0
2016-02-04 11:20:00,128.23,128.23,128.14,128.19,38678.0,100.6516,100.6516,100.5809,100.6202,38678.0
2016-02-04 11:25:00,128.18,128.32,128.17,128.31,162180.0,100.6123,100.7222,100.6045,100.7144,162180.0
2016-02-04 11:30:00,128.31,128.4,128.25,128.3,200705.0,100.7144,100.785,100.6673,100.7065,200705.0
2016-02-04 11:35:00,128.28,128.3,128.24,128.28,55916.0,100.6908,100.7065,100.6594,100.6908,55916.0
2016-02-04 11:40:00,128.27,128.48,128.25,128.41,168395.0,100.683,100.8478,100.6673,100.7929,168395.0
2016-02-04 11:45:00,128.41,128.54,128.37,128.43,108566.0,100.7929,100.8949,100.7615,100.8086,108566.0
2016-02-04 11:50:00,128.43,128.49,128.39,128.47,54698.0,100.8086,100.8556,100.7772,100.84,54698.0
2016-02-04 11:55:00,128.48,128.59,128.42,128.53,121133.0,100.8478,100.9341,100.8007,100.887,121133.0
2016-02-04 12:00:00,128.53,128.57,128.37,128.37,88607.0,100.887,100.9184,100.7615,100.7615,88607.0
2016-02-04 12:05:00,128.37,128.41,128.17,128.2,51132.0,100.7615,100.7929,100.6045,100.628,51132.0
2016-02-04 12:10:00,128.19,128.23,128.06,128.21,62109.0,100.6202,100.6516,100.5181,100.6359,62109.0
2016-02-04 12:15:00,128.21,128.22,128.11,128.15,71011.0,100.6359,100.6437,100.5574,100.5888,71011.0
2016-02-04 12:20:00,128.15,128.23,128.1,128.21,43249.0,100.5888,100.6516,100.5495,100.6359,43249.0
2016-02-04 12:25:00,128.21,128.27,128.15,128.16,21637.0,100.6359,100.683,100.5888,100.5966,21637.0
2016-02-04 12:30:00,128.17,128.26,128.15,128.22,31485.0,100.6045,100.6751,100.5888,100.6437,31485.0
2016-02-04 12:35:00,128.22,128.22,128.06,128.07,40228.0,100.6437,100.6437,100.5181,100.526,40228.0
2016-02-04 12:40:00,128.06,128.06,127.92,128.03,114784.0,100.5181,100.5181,100.4082,100.4946,114784.0
2016-02-04 12:45:00,128.03,128.05,127.97,128.0,34786.0,100.4946,100.5103,100.4475,100.471,34786.0
2016-02-04 12:50:00,127.99,128.09,127.98,128.04,51596.0,100.4632,100.5417,100.4553,100.5024,51596.0
2016-02-04 12:55:00,128.03,128.14,128.0,128.11,16654.0,100.4946,100.5809,100.471,100.5574,16654.0
2016-02-04 13:00:00,128.13,128.16,128.06,128.13,26758.0,100.5731,100.5966,100.5181,100.5731,26758.0
2016-02-04 13:05:00,128.14,128.18,128.1,128.11,55131.0,100.5809,100.6123,100.5495,100.5574,55131.0
2016-02-04 13:10:00,128.11,128.11,127.95,128.04,50821.0,100.5574,100.5574,100.4318,100.5024,50821.0
2016-02-04 13:15:00,128.05,128.09,128.01,128.08,29317.0,100.5103,100.5417,100.4789,100.5338,29317.0
2016-02-04 13:20:00,128.08,128.17,128.06,128.16,43938.0,100.5338,100.6045,100.5181,100.5966,43938.0
2016-02-04 13:25:00,128.18,128.18,128.07,128.11,21642.0,100.6123,100.6123,100.526,100.5574,21642.0
2016-02-04 13:30:00,128.12,128.17,128.09,128.13,45412.0,100.5652,100.6045,100.5417,100.5731,45412.0
2016-02-04 13:35:00,128.12,128.14,128.05,128.12,32929.0,100.5652,100.5809,100.5103,100.5652,32929.0
2016-02-04 13:40:00,128.11,128.2,128.11,128.15,29020.0,100.5574,100.628,100.5574,100.5888,29020.0
2016-02-04 13:45:00,128.17,128.31,128.15,128.28,245914.0,100.6045,100.7144,100.5888,100.6908,245914.0
2016-02-04 13:50:00,128.29,128.3,128.2,128.22,65335.0,100.6987,100.7065,100.628,100.6437,65335.0
2016-02-04 13:55:00,128.23,128.28,128.19,128.24,62957.0,100.6516,100.6908,100.6202,100.6594,62957.0
2016-02-04 14:00:00,128.23,128.33,128.23,128.3,73000.0,100.6516,100.7301,100.6516,100.7065,73000.0
2016-02-04 14:05:00,128.3,128.35,128.26,128.34,275668.0,100.7065,100.7458,100.6751,100.7379,275668.0
2016-02-04 14:10:00,128.34,128.35,128.23,128.25,344593.0,100.7379,100.7458,100.6516,100.6673,344593.0
2016-02-04 14:15:00,128.25,128.28,128.18,128.27,367771.0,100.6673,100.6908,100.6123,100.683,367771.0
2016-02-04 14:20:00,128.26,128.31,128.23,128.29,374950.0,100.6751,100.7144,100.6516,100.6987,374950.0
2016-02-04 14:25:00,128.3,128.41,128.28,128.4,401126.0,100.7065,100.7929,100.6908,100.785,401126.0
2016-02-04 14:30:00,128.4,128.41,128.32,128.34,265202.0,100.785,100.7929,100.7222,100.7379,265202.0
2016-02-04 14:35:00,128.33,128.34,128.27,128.3,123236.0,100.7301,100.7379,100.683,100.7065,123236.0
2016-02-04 14:40:00,128.29,128.29,128.15,128.15,80673.0,100.6987,100.6987,100.5888,100.5888,80673.0
2016-02-04 14:45:00,128.17,128.2,128.11,128.19,80268.0,100.6045,100.628,100.5574,100.6202,80268.0
2016-02-04 14:50:00,128.19,128.28,128.18,128.26,29776.0,100.6202,100.6908,100.6123,100.6751,29776.0
2016-02-04 14:55:00,128.26,128.3,128.15,128.3,113891.0,100.6751,100.7065,100.5888,100.7065,113891.0
2016-02-04 15:00:00,128.29,128.36,128.28,128.36,48019.0,100.6987,100.7536,100.6908,100.7536,48019.0
2016-02-04 15:05:00,128.35,128.43,128.34,128.37,45724.0,100.7458,100.8086,100.7379,100.7615,45724.0
2016-02-04 15:10:00,128.37,128.39,128.28,128.28,58725.0,100.7615,100.7772,100.6908,100.6908,58725.0
2016-02-04 15:15:00,128.27,128.27,128.18,128.24,60104.0,100.683,100.683,100.6123,100.6594,60104.0
2016-02-04 15:20:00,128.26,128.3,128.2,128.24,64143.0,100.6751,100.7065,100.628,100.6594,64143.0
2016-02-04 15:25:00,128.24,128.36,128.22,128.35,63382.0,100.6594,100.7536,100.6437,100.7458,63382.0
2016-02-04 15:30:00,128.34,128.46,128.3,128.43,48320.0,100.7379,100.8321,100.7065,100.8086,48320.0
2016-02-04 15:35:00,128.43,128.43,128.32,128.34,43367.0,100.8086,100.8086,100.7222,100.7379,43367.0
2016-02-04 15:40:00,128.34,128.37,128.28,128.35,81254.0,100.7379,100.7615,100.6908,100.7458,81254.0
2016-02-04 15:45:00,128.35,128.44,128.33,128.42,109593.0,100.7458,100.8164,100.7301,100.8007,109593.0
2016-02-04 15:50:00,128.41,128.54,128.41,128.5,331283.0,100.7929,100.8949,100.7929,100.8635,331283.0
2016-02-04 15:55:00,128.49,128.57,128.46,128.56,290662.0,100.8556,100.9184,100.8321,100.9106,290662.0
2016-02-05 09:30:00,127.89,128.09,127.86,127.96,295792.0,100.3847,100.5417,100.3611,100.4396,295792.0
2016-02-05 09:35:00,127.96,128.06,127.76,127.82,191759.0,100.4396,100.5181,100.2827,100.3297,191759.0
2016-02-05 09:40:00,127.83,128.03,127.79,127.96,93327.0,100.3376,100.4946,100.3062,100.4396,93327.0
2016-02-05 09:45:00,127.97,128.2,127.97,128.2,115906.0,100.4475,100.628,100.4475,100.628,115906.0
2016-02-05 09:50:00,128.2,128.34,128.15,128.22,132616.0,100.628,100.7379,100.5888,100.6437,132616.0
2016-02-05 09:55:00,128.23,128.27,127.93,128.05,253746.0,100.6516,100.683,100.4161,100.5103,253746.0
2016-02-05 10:00:00,128.05,128.05,127.79,127.82,38694.0,100.5103,100.5103,100.3062,100.3297,38694.0
2016-02-05 10:05:00,127.82,128.02,127.81,128.02,56110.0,100.3297,100.4867,100.3219,100.4867,56110.0
2016-02-05 10:10:00,128.02,128.02,127.83,127.96,77520.0,100.4867,100.4867,100.3376,100.4396,77520.0
2016-02-05 10:15:00,127.97,128.02,127.83,127.96,82515.0,100.4475,100.4867,100.3376,100.4396,82515.0
2016-02-05 10:20:00,127.96,128.13,127.82,128.07,80884.0,100.4396,100.5731,100.3297,100.526,80884.0
2016-02-05 10:25:00,128.09,128.1,127.95,127.96,90783.0,100.5417,100.5495,100.4318,100.4396,90783.0
2016-02-05 10:30:00,127.97,128.04,127.82,127.85,68182.0,100.4475,100.5024,100.3297,100.3533,68182.0
2016-02-05 10:35:00,127.85,127.86,127.71,127.72,92565.0,100.3533,100.3611,100.2434,100.2513,92565.0
2016-02-05 10:40:00,127.72,127.78,127.59,127.67,91042.0,100.2513,100.2983,100.1492,100.212,91042.0
2016-02-05 10:45:00,127.69,127.78,127.61,127.77,64021.0,100.2277,100.2983,100.1649,100.2905,64021.0
2016-02-05 10:50:00,127.77,127.87,127.7,127.73,165853.0,100.2905,100.369,100.2356,100.2591,165853.0
2016-02-05 10:55:00,127.74,127.85,127.64,127.85,101987.0,100.267,100.3533,100.1885,100.3533,101987.0
2016-02-05 11:00:00,127.85,127.89,127.79,127.89,161267.0,100.3533,100.3847,100.3062,100.3847,161267.0
2016-02-05 11:05:00,127.9,127.93,127.71,127.74,101637.0,100.3925,100.4161,100.2434,100.267,101637.0
2016-02-05 11:10:00,127.75,127.85,127.69,127.82,60190.0,100.2748,100.3533,100.2277,100.3297,60190.0
2016-02-05 11:15:00,127.84,127.94,127.78,127.94,42615.0,100.3454,100.4239,100.2983,100.4239,42615.0
2016-02-05 11:20:00,127.92,128.1,127.91,128.08,57873.0,100.4082,100.5495,100.4004,100.5338,57873.0
2016-02-05 11:25:00,128.1,128.21,128.07,128.11,166403.0,100.5495,100.6359,100.526,100.5574,166403.0
2016-02-05 11:30:00,128.09,128.1,128.0,128.02,91119.0,100.5417,100.5495,100.471,100.4867,91119.0
2016-02-05 11:35:00,128.03,128.15,128.01,128.04,68415.0,100.4946,100.5888,100.4789,100.5024,68415.0
2016-02-05 11:40:00,128.04,128.19,127.99,128.16,59935.0,100.5024,100.6202,100.4632,100.5966,59935.0
2016-02-05 11:45:00,128.16,128.3,128.14,128.15,79953.0,100.5966,100.7065,100.5809,100.5888,79953.0
2016-02-05 11:50:00,128.14,128.16,128.07,128.12,48155.0,100.5809,100.5966,100.526,100.5652,48155.0
2016-02-05 11:55:00,128.13,128.31,128.13,128.26,30439.0,100.5731,100.7144,100.5731,100.6751,30439.0
2016-02-05 12:00:00,128.26,128.27,128.14,128.19,27335.0,100.6751,100.683,100.5809,100.6202,27335.0
2016-02-05 12:05:00,128.2,128.29,128.15,128.17,43939.0,100.628,100.6987,100.5888,100.6045,43939.0
2016-02-05 12:10:00,128.17,128.27,128.12,128.25,50859.0,100.6045,100.683,100.5652,100.6673,50859.0
2016-02-05 12:15:00,128.25,128.33,128.2,128.29,56390.0,100.6673,100.7301,100.628,100.6987,56390.0
2016-02-05 12:20:00,128.3,128.44,128.28,128.4,36690.0,100.7065,100.8164,100.6908,100.785,36690.0
2016-02-05 12:25:00,128.41,128.42,128.31,128.32,67888.0,100.7929,100.8007,100.7144,100.7222,67888.0
2016-02-05 12:30:00,128.32,128.38,128.28,128.36,41364.0,100.7222,100.7693,100.6908,100.7536,41364.0
2016-02-05 12:35:00,128.34,128.34,128.22,128.24,62392.0,100.7379,100.7379,100.6437,100.6594,62392.0
2016-02-05 12:40:00,128.25,128.31,128.2,128.28,19551.0,100.6673,100.7144,100.628,100.6908,19551.0
2016-02-05 12:45:00,128.31,128.31,128.26,128.29,27854.0,100.7144,100.7144,100.6751,100.6987,27854.0
2016-02-05 12:50:00,128.29,128.42,128.26,128.41,42469.0,100.6987,100.8007,100.6751,100.7929,42469.0
2016-02-05 12:55:00,128.41,128.51,128.37,128.5,48097.0,100.7929,100.8713,100.7615,100.8635,48097.0
2016-02-05 13:00:00,128.5,128.59,128.46,128.55,48547.0,100.8635,100.9341,100.8321,100.9027,48547.0
2016-02-05 13:05:00,128.52,128.57,128.5,128.56,27889.0,100.8792,100.9184,100.8635,100.9106,27889.0
2016-02-05 13:10:00,128.56,128.66,128.56,128.62,21799.0,100.9106,100.9891,100.9106,100.9577,21799.0
2016-02-05 13:15:00,128.62,128.68,128.56,128.67,36973.0,100.9577,101.0048,100.9106,100.9969,36973.0
2016-02-05 13:20:00,128.68,128.69,128.6,128.6,48231.0,101.0048,101.0126,100.942,100.942,48231.0
2016-02-05 13:25:00,128.6,128.68,128.56,128.65,35145.0,100.942,101.0048,100.9106,100.9812,35145.0
2016-02-05 13:30:00,128.65,128.78,128.65,128.76,53101.0,100.9812,101.0833,100.9812,101.0676,53101.0
2016-02-05 13:35:00,128.77,129.0,128.77,128.89,174026.0,101.0754,101.256,101.0754,101.1696,174026.0
2016-02-05 13:40:00,128.9,128.9,128.81,128.87,70098.0,101.1775,101.1775,101.1068,101.1539,70098.0
2016-02-05 13:45:00,128.86,128.98,128.81,128.94,43371.0,101.1461,101.2403,101.1068,101.2089,43371.0
2016-02-05 13:50:00,128.94,128.99,128.92,128.94,25800.0,101.2089,101.2481,101.1932,101.2089,25800.0
2016-02-05 13:55:00,128.92,128.92,128.77,128.83,73366.0,101.1932,101.1932,101.0754,101.1225,73366.0
2016-02-05 14:00:00,128.83,128.87,128.77,128.77,49497.0,101.1225,101.1539,101.0754,101.0754,49497.0
2016-02-05 14:05:00,128.78,128.85,128.77,128.81,20556.0,101.0833,101.1382,101.0754,101.1068,20556.0
2016-02-05 14:10:00,128.82,128.89,128.78,128.87,33714.0,101.1147,101.1696,101.0833,101.1539,33714.0
2016-02-05 14:15:00,128.86,128.91,128.77,128.79,28493.0,101.1461,101.1853,101.0754,101.0911,28493.0
2016-02-05 14:20:00,128.79,128.81,128.65,128.65,49117.0,101.0911,101.1068,100.9812,100.9812,49117.0
2016-02-05 14:25:00,128.65,128.74,128.65,128.73,53046.0,100.9812,101.0519,100.9812,101.044,53046.0
2016-02-05 14:30:00,128.74,128.74,128.63,128.64,65547.0,101.0519,101.0519,100.9655,100.9734,65547.0
2016-02-05 14:35:00,128.65,128.71,128.63,128.66,35578.0,100.9812,101.0283,100.9655,100.9891,35578.0
2016-02-05 14:40:00,128.67,128.77,128.66,128.77,61208.0,100.9969,101.0754,100.9891,101.0754,61208.0
2016-02-05 14:45:00,128.75,128.78,128.65,128.65,36454.0,101.0597,101.0833,100.9812,100.9812,36454.0
2016-02-05 14:50:00,128.66,128.72,128.65,128.66,38015.0,100.9891,101.0362,100.9812,100.9891,38015.0
2016-02-05 14:55:00,128.66,128.74,128.58,128.74,69050.0,100.9891,101.0519,100.9263,101.0519,69050.0
2016-02-05 15:00:00,128.73,128.77,128.67,128.7,64677.0,101.044,101.0754,100.9969,101.0205,64677.0
2016-02-05 15:05:00,128.7,128.79,128.67,128.78,81894.0,101.0205,101.0911,100.9969,101.0833,81894.0
2016-02-05 15:10:00,128.78,128.81,128.74,128.76,96898.0,101.0833,101.1068,101.0519,101.0676,96898.0
2016-02-05 15:15:00,128.76,128.78,128.65,128.66,77983.0,101.0676,101.0833,100.9812,100.9891,77983.0
2016-02-05 15:20:00,128.66,128.73,128.65,128.71,59688.0,100.9891,101.044,100.9812,101.0283,59688.0
2016-02-05 15:25:00,128.72,128.77,128.66,128.68,55798.0,101.0362,101.0754,100.9891,101.0048,55798.0
2016-02-05 15:30:00,128.69,128.8,128.69,128.79,61657.0,101.0126,101.099,101.0126,101.0911,61657.0
2016-02-05 15:35:00,128.78,128.83,128.75,128.81,162556.0,101.0833,101.1225,101.0597,101.1068,162556.0
2016-02-05 15:40:00,128.81,128.87,128.72,128.74,149137.0,101.1068,101.1539,101.0362,101.0519,149137.0
2016-02-05 15:45:00,128.74,128.75,128.67,128.68,40564.0,101.0519,101.0597,100.9969,101.0048,40564.0
2016-02-05 15:50:00,128.69,128.78,128.67,128.73,450624.0,101.0126,101.0833,100.9969,101.044,450624.0
2016-02-05 15:55:00,128.74,128.84,128.71,128.74,486271.0,101.0519,101.1304,101.0283,101.0519,486271.0
2016-02-08 09:30:00,129.72,129.99,129.68,129.94,161938.0,101.8211,102.033,101.7897,101.9938,161938.0
2016-02-08 09:35:00,129.95,130.13,129.95,130.13,225843.0,102.0016,102.1429,102.0016,102.1429,225843.0
2016-02-08 09:40:00,130.14,130.15,130.0,130.05,165673.0,102.1508,102.1586,102.0409,102.0801,165673.0
2016-02-08 09:45:00,130.05,130.25,130.04,130.22,399271.0,102.0801,102.2371,102.0723,102.2136,399271.0
2016-02-08 09:50:00,130.22,130.39,130.21,130.29,165551.0,102.2136,102.347,102.2057,102.2685,165551.0
2016-02-08 09:55:00,130.3,130.36,130.22,130.35,166738.0,102.2764,102.3235,102.2136,102.3156,166738.0
2016-02-08 10:00:00,130.36,130.42,130.27,130.33,329408.0,102.3235,102.3706,102.2528,102.2999,329408.0
2016-02-08 10:05:00,130.35,130.67,130.31,130.65,162147.0,102.3156,102.5668,102.2842,102.5511,162147.0
2016-02-08 10:10:00,130.65,130.83,130.65,130.74,151399.0,102.5511,102.6924,102.5511,102.6217,151399.0
2016-02-08 10:15:00,130.73,130.93,130.7,130.91,154209.0,102.6139,102.7709,102.5903,102.7552,154209.0
2016-02-08 10:20:00,130.92,130.97,130.77,130.81,214603.0,102.763,102.8023,102.6453,102.6767,214603.0
2016-02-08 10:25:00,130.8,130.95,130.77,130.84,124397.0,102.6688,102.7866,102.6453,102.7002,124397.0
2016-02-08 10:30:00,130.84,130.86,130.64,130.66,155897.0,102.7002,102.7159,102.5432,102.5589,155897.0
2016-02-08 10:35:00,130.66,130.87,130.66,130.73,187053.0,102.5589,102.7238,102.5589,102.6139,187053.0
2016-02-08 10:40:00,130.71,130.87,130.71,130.79,89915.0,102.5982,102.7238,102.5982,102.661,89915.0
2016-02-08 10:45:00,130.79,130.87,130.72,130.81,124670.0,102.661,102.7238,102.606,102.6767,124670.0
2016-02-08 10:50:00,130.81,130.84,130.73,130.81,302777.0,102.6767,102.7002,102.6139,102.6767,302777.0
2016-02-08 10:55:00,130.8,130.96,130.79,130.94,111594.0,102.6688,102.7944,102.661,102.7787,111594.0
2016-02-08 11:00:00,130.94,131.14,130.91,131.07,183293.0,102.7787,102.9357,102.7552,102.8808,183293.0
2016-02-08 11:05:00,131.06,131.22,131.03,131.21,131627.0,102.8729,102.9985,102.8494,102.9907,131627.0
2016-02-08 11:10:00,131.22,131.33,131.14,131.29,211319.0,102.9985,103.0849,102.9357,103.0535,211319.0
2016-02-08 11:15:00,131.28,131.31,131.08,131.12,130904.0,103.0456,103.0692,102.8886,102.92,130904.0
2016-02-08 11:20:00,131.12,131.13,130.96,130.97,131232.0,102.92,102.9279,102.7944,102.8023,131232.0
2016-02-08 11:25:00,130.97,131.04,130.93,130.98,124847.0,102.8023,102.8572,102.7709,102.8101,124847.0
2016-02-08 11:30:00,130.98,131.09,130.94,131.01,145636.0,102.8101,102.8965,102.7787,102.8337,145636.0
2016-02-08 11:35:00,131.01,131.12,130.97,131.1,88704.0,102.8337,102.92,102.8023,102.9043,88704.0
2016-02-08 11:40:00,131.12,131.19,131.02,131.19,46431.0,102.92,102.975,102.8415,102.975,46431.0
2016-02-08 11:45:00,131.18,131.31,131.18,131.28,97090.0,102.9671,103.0692,102.9671,103.0456,97090.0
2016-02-08 11:50:00,131.29,131.33,131.2,131.27,95736.0,103.0535,103.0849,102.9828,103.0378,95736.0
2016-02-08 11:55:00,131.29,131.36,131.18,131.19,100180.0,103.0535,103.1084,102.9671,102.975,100180.0
2016-02-08 12:00:00,131.2,131.23,131.12,131.16,224848.0,102.9828,103.0064,102.92,102.9514,224848.0
2016-02-08 12:05:00,131.15,131.17,131.04,131.05,48244.0,102.9436,102.9593,102.8572,102.8651,48244.0
2016-02-08 12:10:00,131.04,131.06,130.98,131.0,32272.0,102.8572,102.8729,102.8101,102.8258,32272.0
2016-02-08 12:15:00,131.0,131.01,130.92,130.96,116887.0,102.8258,102.8337,102.763,102.7944,116887.0
2016-02-08 12:20:00,130.96,130.97,130.84,130.84,90502.0,102.7944,102.8023,102.7002,102.7002,90502.0
2016-02-08 12:25:00,130.85,130.89,130.79,130.84,81271.0,102.7081,102.7395,102.661,102.7002,81271.0
2016-02-08 12:30:00,130.84,130.9,130.79,130.9,192913.0,102.7002,102.7473,102.661,102.7473,192913.0
2016-02-08 12:35:00,130.89,130.96,130.86,130.95,20581.0,102.7395,102.7944,102.7159,102.7866,20581.0
2016-02-08 12:40:00,130.93,130.95,130.86,130.88,163636.0,102.7709,102.7866,102.7159,102.7316,163636.0
2016-02-08 12:45:00,130.87,130.97,130.83,130.95,27233.0,102.7238,102.8023,102.6924,102.7866,27233.0
2016-02-08 12:50:00,130.94,130.97,130.88,130.96,33374.0,102.7787,102.8023,102.7316,102.7944,33374.0
2016-02-08 12:55:00,130.97,131.06,130.95,131.01,38100.0,102.8023,102.8729,102.7866,102.8337,38100.0
2016-02-08 13:00:00,131.01,131.04,130.96,131.0,67095.0,102.8337,102.8572,102.7944,102.8258,67095.0
2016-02-08 13:05:00,131.02,131.05,130.99,131.01,54688.0,102.8415,102.8651,102.818,102.8337,54688.0
2016-02-08 13:10:00,131.02,131.08,131.01,131.07,77163.0,102.8415,102.8886,102.8337,102.8808,77163.0
2016-02-08 13:15:00,131.06,131.16,131.06,131.14,68045.0,102.8729,102.9514,102.8729,102.9357,68045.0
2016-02-08 13:20:00,131.15,131.26,131.12,131.24,49135.0,102.9436,103.0299,102.92,103.0142,49135.0
2016-02-08 13:25:00,131.23,131.31,131.19,131.2,46081.0,103.0064,103.0692,102.975,102.9828,46081.0
2016-02-08 13:30:00,131.2,131.24,131.14,131.18,45882.0,102.9828,103.0142,102.9357,102.9671,45882.0
2016-02-08 13:35:00,131.18,131.23,131.17,131.21,34098.0,102.9671,103.0064,102.9593,102.9907,34098.0
2016-02-08 13:40:00,131.22,131.35,131.22,131.35,59601.0,102.9985,103.1005,102.9985,103.1005,59601.0
2016-02-08 13:45:00,131.35,131.48,131.35,131.48,88255.0,103.1005,103.2026,103.1005,103.2026,88255.0
2016-02-08 13:50:00,131.47,131.52,131.39,131.48,119218.0,103.1947,103.234,103.1319,103.2026,119218.0
2016-02-08 13:55:00,131.47,131.5,131.41,131.48,51131.0,103.1947,103.2183,103.1476,103.2026,51131.0
2016-02-08 14:00:00,131.47,131.5,131.3,131.31,61724.0,103.1947,103.2183,103.0613,103.0692,61724.0
2016-02-08 14:05:00,131.31,131.4,131.29,131.34,59681.0,103.0692,103.1398,103.0535,103.0927,59681.0
2016-02-08 14:10:00,131.33,131.5,131.31,131.49,39615.0,103.0849,103.2183,103.0692,103.2104,39615.0
2016-02-08 14:15:00,131.49,131.49,131.41,131.45,56420.0,103.2104,103.2104,103.1476,103.179,56420.0
2016-02-08 14:20:00,131.45,131.5,131.34,131.45,93465.0,103.179,103.2183,103.0927,103.179,93465.0
2016-02-08 14:25:00,131.45,131.49,131.36,131.39,77142.0,103.179,103.2104,103.1084,103.1319,77142.0
2016-02-08 14:30:00,131.4,131.63,131.4,131.59,137795.0,103.1398,103.3203,103.1398,103.2889,137795.0
2016-02-08 14:35:00,131.59,131.59,131.48,131.58,31370.0,103.2889,103.2889,103.2026,103.2811,31370.0
2016-02-08 14:40:00,131.58,131.6,131.44,131.52,70412.0,103.2811,103.2968,103.1712,103.234,70412.0
2016-02-08 14:45:00,131.52,131.52,131.41,131.46,68887.0,103.234,103.234,103.1476,103.1869,68887.0
2016-02-08 14:50:00,131.47,131.53,131.44,131.49,49003.0,103.1947,103.2418,103.1712,103.2104,49003.0
2016-02-08 14:55:00,131.46,131.56,131.44,131.52,95199.0,103.1869,103.2654,103.1712,103.234,95199.0
2016-02-08 15:00:00,131.53,131.54,131.42,131.45,48758.0,103.2418,103.2497,103.1555,103.179,48758.0
2016-02-08 15:05:00,131.44,131.53,131.41,131.51,62418.0,103.1712,103.2418,103.1476,103.2261,62418.0
2016-02-08 15:10:00,131.52,131.53,131.39,131.4,82789.0,103.234,103.2418,103.1319,103.1398,82789.0
2016-02-08 15:15:00,131.41,131.41,131.31,131.34,174924.0,103.1476,103.1476,103.0692,103.0927,174924.0
2016-02-08 15:20:00,131.34,131.41,131.28,131.37,163650.0,103.0927,103.1476,103.0456,103.1162,163650.0
2016-02-08 15:25:00,131.38,131.52,131.38,131.46,120049.0,103.1241,103.234,103.1241,103.1869,120049.0
2016-02-08 15:30:00,131.48,131.51,131.39,131.4,122127.0,103.2026,103.2261,103.1319,103.1398,122127.0
2016-02-08 15:35:00,131.4,131.5,131.4,131.46,222167.0,103.1398,103.2183,103.1398,103.1869,222167.0
2016-02-08 15:40:00,131.45,131.47,131.31,131.31,197255.0,103.179,103.1947,103.0692,103.0692,197255.0
2016-02-08 15:45:00,131.32,131.33,131.22,131.3,207789.0,103.077,103.0849,102.9985,103.0613,207789.0
2016-02-08 15:50:00,131.3,131.41,131.29,131.4,250915.0,103.0613,103.1476,103.0535,103.1398,250915.0
2016-02-08 15:55:00,131.4,131.48,131.39,131.45,1076878.0,103.1398,103.2026,103.1319,103.179,1076878.0
2016-02-09 09:30:00,132.04,132.06,131.84,131.84,260180.0,103.6422,103.6578,103.4852,103.4852,260180.0
2016-02-09 09:35:00,131.82,131.84,131.54,131.55,123449.0,103.4695,103.4852,103.2497,103.2575,123449.0
2016-02-09 09:40:00,131.55,131.65,131.37,131.37,193686.0,103.2575,103.336,103.1162,103.1162,193686.0
2016-02-09 09:45:00,131.38,131.39,131.19,131.26,140807.0,103.1241,103.1319,102.975,103.0299,140807.0
2016-02-09 09:50:00,131.26,131.39,131.17,131.2,184013.0,103.0299,103.1319,102.9593,102.9828,184013.0
2016-02-09 09:55:00,131.2,131.41,131.2,131.39,79488.0,102.9828,103.1476,102.9828,103.1319,79488.0
2016-02-09 10:00:00,131.39,131.45,131.08,131.08,161692.0,103.1319,103.179,102.8886,102.8886,161692.0
2016-02-09 10:05:00,131.08,131.23,130.96,131.02,169748.0,102.8886,103.0064,102.7944,102.8415,169748.0
2016-02-09 10:10:00,131.0,131.14,130.99,131.11,105518.0,102.8258,102.9357,102.818,102.9122,105518.0
2016-02-09 10:15:00,131.09,131.28,131.06,131.18,98877.0,102.8965,103.0456,102.8729,102.9671,98877.0
2016-02-09 10:20:00,131.18,131.35,131.12,131.13,172264.0,102.9671,103.1005,102.92,102.9279,172264.0
2016-02-09 10:25:00,131.15,131.32,131.12,131.25,68527.0,102.9436,103.077,102.92,103.0221,68527.0
2016-02-09 10:30:00,131.25,131.45,131.25,131.43,67246.0,103.0221,103.179,103.0221,103.1633,67246.0
2016-02-09 10:35:00,131.42,131.46,131.36,131.42,68960.0,103.1555,103.1869,103.1084,103.1555,68960.0
2016-02-09 10:40:00,131.43,131.69,131.43,131.69,74467.0,103.1633,103.3674,103.1633,103.3674,74467.0
2016-02-09 10:45:00,131.68,131.72,131.56,131.62,94186.0,103.3596,103.391,103.2654,103.3125,94186.0
2016-02-09 10:50:00,131.62,131.84,131.6,131.81,142415.0,103.3125,103.4852,103.2968,103.4616,142415.0
2016-02-09 10:55:00,131.8,131.86,131.71,131.81,82450.0,103.4538,103.5009,103.3831,103.4616,82450.0
2016-02-09 11:00:00,131.81,131.83,131.58,131.72,150111.0,103.4616,103.4773,103.2811,103.391,150111.0
2016-02-09 11:05:00,131.72,131.75,131.56,131.57,86841.0,103.391,103.4145,103.2654,103.2732,86841.0
2016-02-09 11:10:00,131.55,131.61,131.41,131.45,77694.0,103.2575,103.3046,103.1476,103.179,77694.0
2016-02-09 11:15:00,131.44,131.58,131.34,131.43,84426.0,103.1712,103.2811,103.0927,103.1633,84426.0
2016-02-09 11:20:00,131.42,131.42,131.2,131.25,164883.0,103.1555,103.1555,102.9828,103.0221,164883.0
2016-02-09 11:25:00,131.24,131.32,131.15,131.25,160176.0,103.0142,103.077,102.9436,103.0221,160176.0
2016-02-09 11:30:00,131.25,131.41,131.23,131.34,214945.0,103.0221,103.1476,103.0064,103.0927,214945.0
2016-02-09 11:35:00,131.33,131.46,131.31,131.41,110098.0,103.0849,103.1869,103.0692,103.1476,110098.0
2016-02-09 11:40:00,131.4,131.41,131.2,131.2,195878.0,103.1398,103.1476,102.9828,102.9828,195878.0
2016-02-09 11:45:00,131.21,131.33,131.21,131.29,157194.0,102.9907,103.0849,102.9907,103.0535,157194.0
2016-02-09 11:50:00,131.3,131.46,131.28,131.46,122575.0,103.0613,103.1869,103.0456,103.1869,122575.0
2016-02-09 11:55:00,131.46,131.6,131.43,131.55,59751.0,103.1869,103.2968,103.1633,103.2575,59751.0
2016-02-09 12:00:00,131.56,131.58,131.44,131.5,57480.0,103.2654,103.2811,103.1712,103.2183,57480.0
2016-02-09 12:05:00,131.5,131.52,131.29,131.29,58321.0,103.2183,103.234,103.0535,103.0535,58321.0
2016-02-09 12:10:00,131.32,131.43,131.31,131.41,22534.0,103.077,103.1633,103.0692,103.1476,22534.0
2016-02-09 12:15:00,131.44,131.45,131.38,131.39,44033.0,103.1712,103.179,103.1241,103.1319,44033.0
2016-02-09 12:20:00,131.37,131.48,131.36,131.43,81589.0,103.1162,103.2026,103.1084,103.1633,81589.0
2016-02-09 12:25:00,131.43,131.59,131.42,131.5,63856.0,103.1633,103.2889,103.1555,103.2183,63856.0
2016-02-09 12:30:00,131.51,131.54,131.43,131.47,90728.0,103.2261,103.2497,103.1633,103.1947,90728.0
2016-02-09 12:35:00,131.46,131.49,131.33,131.46,33041.0,103.1869,103.2104,103.0849,103.1869,33041.0
2016-02-09 12:40:00,131.47,131.55,131.44,131.46,110320.0,103.1947,103.2575,103.1712,103.1869,110320.0
2016-02-09 12:45:00,131.46,131.7,131.46,131.68,56315.0,103.1869,103.3753,103.1869,103.3596,56315.0
2016-02-09 12:50:00,131.69,131.69,131.52,131.57,50553.0,103.3674,103.3674,103.234,103.2732,50553.0
2016-02-09 12:55:00,131.61,131.62,131.5,131.58,62093.0,103.3046,103.3125,103.2183,103.2811,62093.0
2016-02-09 13:00:00,131.56,131.58,131.42,131.57,81349.0,103.2654,103.2811,103.1555,103.2732,81349.0
2016-02-09 13:05:00,131.6,131.69,131.55,131.68,181250.0,103.2968,103.3674,103.2575,103.3596,181250.0
2016-02-09 13:10:00,131.69,131.75,131.67,131.71,230746.0,103.3674,103.4145,103.3517,103.3831,230746.0
2016-02-09 13:15:00,131.72,131.83,131.66,131.8,209228.0,103.391,103.4773,103.3439,103.4538,209228.0
2016-02-09 13:20:00,131.8,131.81,131.64,131.74,273688.0,103.4538,103.4616,103.3282,103.4067,273688.0
2016-02-09 13:25:00,131.73,131.73,131.62,131.7,198232.0,103.3988,103.3988,103.3125,103.3753,198232.0
2016-02-09 13:30:00,131.69,131.69,131.49,131.55,243008.0,103.3674,103.3674,103.2104,103.2575,243008.0
2016-02-09 13:35:00,131.56,131.86,131.54,131.85,224150.0,103.2654,103.5009,103.2497,103.493,224150.0
2016-02-09 13:40:00,131.85,131.88,131.77,131.77,390688.0,103.493,103.5166,103.4302,103.4302,390688.0
2016-02-09 13:45:00,131.78,131.93,131.78,131.93,256863.0,103.4381,103.5558,103.4381,103.5558,256863.0
2016-02-09 13:50:00,131.92,131.93,131.75,131.75,276449.0,103.548,103.5558,103.4145,103.4145,276449.0
2016-02-09 13:55:00,131.75,131.8,131.63,131.68,229793.0,103.4145,103.4538,103.3203,103.3596,229793.0
2016-02-09 14:00:00,131.67,131.68,131.56,131.65,264641.0,103.3517,103.3596,103.2654,103.336,264641.0
2016-02-09 14:05:00,131.66,131.69,131.52,131.6,277537.0,103.3439,103.3674,103.234,103.2968,277537.0
2016-02-09 14:10:00,131.62,131.76,131.58,131.76,214591.0,103.3125,103.4224,103.2811,103.4224,214591.0
2016-02-09 14:15:00,131.75,131.79,131.71,131.77,276044.0,103.4145,103.4459,103.3831,103.4302,276044.0
2016-02-09 14:20:00,131.76,131.87,131.75,131.86,318679.0,103.4224,103.5087,103.4145,103.5009,318679.0
2016-02-09 14:25:00,131.86,131.93,131.82,131.88,212843.0,103.5009,103.5558,103.4695,103.5166,212843.0
2016-02-09 14:30:00,131.88,131.9,131.78,131.86,161103.0,103.5166,103.5323,103.4381,103.5009,161103.0
2016-02-09 14:35:00,131.86,131.88,131.67,131.68,238350.0,103.5009,103.5166,103.3517,103.3596,238350.0
2016-02-09 14:40:00,131.68,131.73,131.63,131.65,243943.0,103.3596,103.3988,103.3203,103.336,243943.0
2016-02-09 14:45:00,131.64,131.84,131.64,131.83,208932.0,103.3282,103.4852,103.3282,103.4773,208932.0
2016-02-09 14:50:00,131.82,131.91,131.78,131.79,235790.0,103.4695,103.5401,103.4381,103.4459,235790.0
2016-02-09 14:55:00,131.78,131.79,131.68,131.7,240947.0,103.4381,103.4459,103.3596,103.3753,240947.0
2016-02-09 15:00:00,131.7,131.83,131.68,131.73,70143.0,103.3753,103.4773,103.3596,103.3988,70143.0
2016-02-09 15:05:00,131.75,131.75,131.5,131.56,72605.0,103.4145,103.4145,103.2183,103.2654,72605.0
2016-02-09 15:10:00,131.57,131.63,131.5,131.57,93380.0,103.2732,103.3203,103.2183,103.2732,93380.0
2016-02-09 15:15:00,131.57,131.67,131.51,131.65,82486.0,103.2732,103.3517,103.2261,103.336,82486.0
2016-02-09 15:20:00,131.65,131.71,131.58,131.68,66505.0,103.336,103.3831,103.2811,103.3596,66505.0
2016-02-09 15:25:00,131.68,131.77,131.61,131.73,48050.0,103.3596,103.4302,103.3046,103.3988,48050.0
2016-02-09 15:30:00,131.73,131.74,131.61,131.66,79595.0,103.3988,103.4067,103.3046,103.3439,79595.0
2016-02-09 15:35:00,131.67,131.68,131.51,131.58,37606.0,103.3517,103.3596,103.2261,103.2811,37606.0
2016-02-09 15:40:00,131.58,131.64,131.52,131.52,201738.0,103.2811,103.3282,103.234,103.234,201738.0
2016-02-09 15:45:00,131.53,131.61,131.49,131.61,113109.0,103.2418,103.3046,103.2104,103.3046,113109.0
2016-02-09 15:50:00,131.61,131.63,131.53,131.63,430694.0,103.3046,103.3203,103.2418,103.3203,430694.0
2016-02-09 15:55:00,131.63,131.71,131.63,131.65,308072.0,103.3203,103.3831,103.3203,103.336,308072.0
2016-02-10 09:30:00,131.7,131.95,131.67,131.92,256453.0,103.3753,103.5715,103.3517,103.548,256453.0
2016-02-10 09:35:00,131.93,132.04,131.91,132.01,125084.0,103.5558,103.6422,103.5401,103.6186,125084.0
2016-02-10 09:40:00,132.03,132.05,131.89,132.02,172531.0,103.6343,103.65,103.5244,103.6265,172531.0
2016-02-10 09:45:00,132.02,132.05,131.89,131.9,204013.0,103.6265,103.65,103.5244,103.5323,204013.0
2016-02-10 09:50:00,131.91,131.96,131.73,131.76,227609.0,103.5401,103.5794,103.3988,103.4224,227609.0
2016-02-10 09:55:00,131.76,131.77,131.64,131.68,59371.0,103.4224,103.4302,103.3282,103.3596,59371.0
2016-02-10 10:00:00,131.68,131.71,131.61,131.7,86328.0,103.3596,103.3831,103.3046,103.3753,86328.0
2016-02-10 10:05:00,131.72,131.82,131.67,131.76,98200.0,103.391,103.4695,103.3517,103.4224,98200.0
2016-02-10 10:10:00,131.76,131.78,131.63,131.68,90297.0,103.4224,103.4381,103.3203,103.3596,90297.0
2016-02-10 10:15:00,131.7,131.73,131.49,131.5,97240.0,103.3753,103.3988,103.2104,103.2183,97240.0
2016-02-10 10:20:00,131.51,131.53,131.32,131.33,154109.0,103.2261,103.2418,103.077,103.0849,154109.0
2016-02-10 10:25:00,131.33,131.44,131.31,131.43,146986.0,103.0849,103.1712,103.0692,103.1633,146986.0
2016-02-10 10:30:00,131.43,131.44,131.11,131.22,254827.0,103.1633,103.1712,102.9122,102.9985,254827.0
2016-02-10 10:35:00,131.23,131.52,131.23,131.43,227770.0,103.0064,103.234,103.0064,103.1633,227770.0
2016-02-10 10:40:00,131.43,131.72,131.43,131.66,181502.0,103.1633,103.391,103.1633,103.3439,181502.0
2016-02-10 10:45:00,131.65,131.73,131.46,131.48,103628.0,103.336,103.3988,103.1869,103.2026,103628.0
2016-02-10 10:50:00,131.47,131.74,131.47,131.66,142945.0,103.1947,103.4067,103.1947,103.3439,142945.0
2016-02-10 10:55:00,131.67,131.91,131.64,131.87,261968.0,103.3517,103.5401,103.3282,103.5087,261968.0
2016-02-10 11:00:00,131.87,131.94,131.72,131.76,304060.0,103.5087,103.5637,103.391,103.4224,304060.0
2016-02-10 11:05:00,131.77,132.07,131.71,131.96,360920.0,103.4302,103.6657,103.3831,103.5794,360920.0
2016-02-10 11:10:00,131.97,132.03,131.85,131.91,186956.0,103.5872,103.6343,103.493,103.5401,186956.0
2016-02-10 11:15:00,131.91,132.08,131.79,131.87,138366.0,103.5401,103.6735,103.4459,103.5087,138366.0
2016-02-10 11:20:00,131.87,131.91,131.66,131.72,108664.0,103.5087,103.5401,103.3439,103.391,108664.0
2016-02-10 11:25:00,131.74,131.99,131.74,131.97,52621.0,103.4067,103.6029,103.4067,103.5872,52621.0
2016-02-10 11:30:00,131.96,132.13,131.94,132.07,102159.0,103.5794,103.7128,103.5637,103.6657,102159.0
2016-02-10 11:35:00,132.09,132.22,132.06,132.18,86318.0,103.6814,103.7834,103.6578,103.752,86318.0
2016-02-10 11:40:00,132.19,132.3,132.13,132.16,96159.0,103.7599,103.8462,103.7128,103.7363,96159.0
2016-02-10 11:45:00,132.17,132.2,132.04,132.07,66076.0,103.7442,103.7677,103.6422,103.6657,66076.0
2016-02-10 11:50:00,132.07,132.14,132.04,132.13,90903.0,103.6657,103.7206,103.6422,103.7128,90903.0
2016-02-10 11:55:00,132.13,132.22,132.1,132.21,62582.0,103.7128,103.7834,103.6892,103.7756,62582.0
2016-02-10 12:00:00,132.2,132.31,132.15,132.3,110599.0,103.7677,103.8541,103.7285,103.8462,110599.0
2016-02-10 12:05:00,132.29,132.35,132.15,132.15,68642.0,103.8384,103.8855,103.7285,103.7285,68642.0
2016-02-10 12:10:00,132.15,132.28,132.14,132.28,42050.0,103.7285,103.8305,103.7206,103.8305,42050.0
2016-02-10 12:15:00,132.3,132.34,132.27,132.31,45575.0,103.8462,103.8776,103.8227,103.8541,45575.0
2016-02-10 12:20:00,132.29,132.32,132.21,132.28,28271.0,103.8384,103.8619,103.7756,103.8305,28271.0
2016-02-10 12:25:00,132.29,132.29,132.18,132.19,42835.0,103.8384,103.8384,103.752,103.7599,42835.0
2016-02-10 12:30:00,132.19,132.26,132.11,132.26,51014.0,103.7599,103.8148,103.6971,103.8148,51014.0
2016-02-10 12:35:00,132.27,132.27,132.11,132.16,43028.0,103.8227,103.8227,103.6971,103.7363,43028.0
2016-02-10 12:40:00,132.13,132.13,132.02,132.08,55905.0,103.7128,103.7128,103.6265,103.6735,55905.0
2016-02-10 12:45:00,132.06,132.14,132.04,132.06,101485.0,103.6578,103.7206,103.6422,103.6578,101485.0
2016-02-10 12:50:00,132.05,132.07,131.98,132.01,62407.0,103.65,103.6657,103.5951,103.6186,62407.0
2016-02-10 12:55:00,132.0,132.03,131.81,131.81,140624.0,103.6108,103.6343,103.4616,103.4616,140624.0
2016-02-10 13:00:00,131.82,132.1,131.81,131.87,182075.0,103.4695,103.6892,103.4616,103.5087,182075.0
2016-02-10 13:05:00,131.86,132.02,131.86,131.98,171712.0,103.5009,103.6265,103.5009,103.5951,171712.0
2016-02-10 13:10:00,131.98,132.03,131.91,132.01,57811.0,103.5951,103.6343,103.5401,103.6186,57811.0
2016-02-10 13:15:00,132.01,132.09,131.97,132.01,56047.0,103.6186,103.6814,103.5872,103.6186,56047.0
2016-02-10 13:20:00,132.01,132.14,131.96,132.13,35130.0,103.6186,103.7206,103.5794,103.7128,35130.0
2016-02-10 13:25:00,132.13,132.26,132.11,132.18,57906.0,103.7128,103.8148,103.6971,103.752,57906.0
2016-02-10 13:30:00,132.19,132.27,132.15,132.25,63641.0,103.7599,103.8227,103.7285,103.807,63641.0
2016-02-10 13:35:00,132.25,132.27,132.2,132.22,50908.0,103.807,103.8227,103.7677,103.7834,50908.0
2016-02-10 13:40:00,132.23,132.26,132.17,132.19,42913.0,103.7913,103.8148,103.7442,103.7599,42913.0
2016-02-10 13:45:00,132.19,132.3,132.17,132.3,24037.0,103.7599,103.8462,103.7442,103.8462,24037.0
2016-02-10 13:50:00,132.3,132.51,132.3,132.49,107070.0,103.8462,104.0111,103.8462,103.9954,107070.0
2016-02-10 13:55:00,132.48,132.51,132.42,132.44,41730.0,103.9875,104.0111,103.9404,103.9561,41730.0
2016-02-10 14:00:00,132.43,132.44,132.33,132.36,69804.0,103.9483,103.9561,103.8698,103.8933,69804.0
2016-02-10 14:05:00,132.35,132.38,132.28,132.33,26943.0,103.8855,103.909,103.8305,103.8698,26943.0
2016-02-10 14:10:00,132.34,132.41,132.32,132.36,64937.0,103.8776,103.9326,103.8619,103.8933,64937.0
2016-02-10 14:15:00,132.36,132.48,132.34,132.36,61172.0,103.8933,103.9875,103.8776,103.8933,61172.0
2016-02-10 14:20:00,132.37,132.56,132.37,132.56,44120.0,103.9012,104.0503,103.9012,104.0503,44120.0
2016-02-10 14:25:00,132.57,132.59,132.43,132.46,35566.0,104.0582,104.0739,103.9483,103.9718,35566.0
2016-02-10 14:30:00,132.46,132.48,132.34,132.35,75483.0,103.9718,103.9875,103.8776,103.8855,75483.0
2016-02-10 14:35:00,132.37,132.41,132.34,132.4,43202.0,103.9012,103.9326,103.8776,103.9247,43202.0
2016-02-10 14:40:00,132.39,132.44,132.37,132.39,67773.0,103.9169,103.9561,103.9012,103.9169,67773.0
2016-02-10 14:45:00,132.39,132.46,132.35,132.38,96895.0,103.9169,103.9718,103.8855,103.909,96895.0
2016-02-10 14:50:00,132.38,132.49,132.38,132.44,108574.0,103.909,103.9954,103.909,103.9561,108574.0
2016-02-10 14:55:00,132.43,132.5,132.4,132.43,118252.0,103.9483,104.0032,103.9247,103.9483,118252.0
2016-02-10 15:00:00,132.43,132.43,132.16,132.18,154020.0,103.9483,103.9483,103.7363,103.752,154020.0
2016-02-10 15:05:00,132.19,132.24,132.11,132.24,120032.0,103.7599,103.7991,103.6971,103.7991,120032.0
2016-02-10 15:10:00,132.24,132.29,132.16,132.29,69716.0,103.7991,103.8384,103.7363,103.8384,69716.0
2016-02-10 15:15:00,132.3,132.38,132.22,132.36,56735.0,103.8462,103.909,103.7834,103.8933,56735.0
2016-02-10 15:20:00,132.37,132.38,132.27,132.29,57254.0,103.9012,103.909,103.8227,103.8384,57254.0
2016-02-10 15:25:00,132.31,132.42,132.27,132.4,77926.0,103.8541,103.9404,103.8227,103.9247,77926.0
2016-02-10 15:30:00,132.4,132.45,132.36,132.42,105554.0,103.9247,103.964,103.8933,103.9404,105554.0
2016-02-10 15:35:00,132.42,132.44,132.35,132.39,86956.0,103.9404,103.9561,103.8855,103.9169,86956.0
2016-02-10 15:40:00,132.39,132.53,132.39,132.47,81975.0,103.9169,104.0268,103.9169,103.9797,81975.0
2016-02-10 15:45:00,132.47,132.61,132.44,132.59,107103.0,103.9797,104.0896,103.9561,104.0739,107103.0
2016-02-10 15:50:00,132.59,132.63,132.54,132.6,280433.0,104.0739,104.1053,104.0346,104.0817,280433.0
2016-02-10 15:55:00,132.59,132.84,132.59,132.82,551216.0,104.0739,104.2701,104.0739,104.2544,551216.0
2016-02-11 09:30:00,134.44,134.51,134.17,134.26,383341.0,105.526,105.5809,105.3141,105.3847,383341.0
2016-02-11 09:35:00,134.27,134.35,134.05,134.11,230211.0,105.3925,105.4553,105.2199,105.267,230211.0
2016-02-11 09:40:00,134.13,134.13,133.7,133.71,240266.0,105.2827,105.2827,104.9451,104.953,240266.0
2016-02-11 09:45:00,133.73,133.96,133.58,133.94,153181.0,104.9687,105.1492,104.8509,105.1335,153181.0
2016-02-11 09:50:00,133.95,134.07,133.77,133.88,136956.0,105.1414,105.2356,105.0001,105.0864,136956.0
2016-02-11 09:55:00,133.89,134.01,133.72,133.81,143737.0,105.0943,105.1885,104.9608,105.0315,143737.0
2016-02-11 10:00:00,133.82,133.96,133.74,133.78,183229.0,105.0393,105.1492,104.9765,105.0079,183229.0
2016-02-11 10:05:00,133.77,133.81,133.61,133.73,113553.0,105.0001,105.0315,104.8745,104.9687,113553.0
2016-02-11 10:10:00,133.73,133.87,133.7,133.77,96878.0,104.9687,105.0786,104.9451,105.0001,96878.0
2016-02-11 10:15:00,133.8,133.91,133.77,133.83,172964.0,105.0236,105.11,105.0001,105.0472,172964.0
2016-02-11 10:20:00,133.83,133.96,133.78,133.86,182715.0,105.0472,105.1492,105.0079,105.0707,182715.0
2016-02-11 10:25:00,133.86,134.2,133.85,134.2,278995.0,105.0707,105.3376,105.0629,105.3376,278995.0
2016-02-11 10:30:00,134.2,134.28,134.13,134.28,243220.0,105.3376,105.4004,105.2827,105.4004,243220.0
2016-02-11 10:35:00,134.27,134.51,134.25,134.48,425774.0,105.3925,105.5809,105.3768,105.5574,425774.0
2016-02-11 10:40:00,134.49,134.6,134.45,134.51,530735.0,105.5652,105.6516,105.5338,105.5809,530735.0
2016-02-11 10:45:00,134.51,134.55,134.34,134.48,124691.0,105.5809,105.6123,105.4475,105.5574,124691.0
2016-02-11 10:50:00,134.48,134.79,134.46,134.72,159644.0,105.5574,105.8007,105.5417,105.7458,159644.0
2016-02-11 10:55:00,134.74,134.81,134.64,134.78,371047.0,105.7615,105.8164,105.683,105.7929,371047.0
2016-02-11 11:00:00,134.78,135.02,134.71,135.0,176384.0,105.7929,105.9812,105.7379,105.9655,176384.0
2016-02-11 11:05:00,135.01,135.13,134.93,135.03,142545.0,105.9734,106.0676,105.9106,105.9891,142545.0
2016-02-11 11:10:00,135.05,135.2,134.98,135.1,285836.0,106.0048,106.1225,105.9498,106.044,285836.0
2016-02-11 11:15:00,135.09,135.25,134.95,135.01,204159.0,106.0362,106.1618,105.9263,105.9734,204159.0
2016-02-11 11:20:00,135.02,135.2,134.95,135.09,183214.0,105.9812,106.1225,105.9263,106.0362,183214.0
2016-02-11 11:25:00,135.08,135.12,134.93,135.11,284333.0,106.0283,106.0597,105.9106,106.0519,284333.0
2016-02-11 11:30:00,135.13,135.18,135.03,135.15,222497.0,106.0676,106.1068,105.9891,106.0833,222497.0
2016-02-11 11:35:00,135.15,135.2,134.97,135.0,146445.0,106.0833,106.1225,105.942,105.9655,146445.0
2016-02-11 11:40:00,135.0,135.04,134.84,134.89,101331.0,105.9655,105.9969,105.84,105.8792,101331.0
2016-02-11 11:45:00,134.9,135.0,134.82,135.0,89482.0,105.8871,105.9655,105.8243,105.9655,89482.0
2016-02-11 11:50:00,135.01,135.04,134.85,134.88,189380.0,105.9734,105.9969,105.8478,105.8714,189380.0
2016-02-11 11:55:00,134.9,134.92,134.77,134.83,348340.0,105.8871,105.9027,105.785,105.8321,348340.0
2016-02-11 12:00:00,134.84,134.84,134.67,134.7,629867.0,105.84,105.84,105.7065,105.7301,629867.0
2016-02-11 12:05:00,134.7,134.82,134.65,134.79,161612.0,105.7301,105.8243,105.6908,105.8007,161612.0
2016-02-11 12:10:00,134.78,134.81,134.56,134.65,127761.0,105.7929,105.8164,105.6202,105.6908,127761.0
2016-02-11 12:15:00,134.67,134.77,134.62,134.7,64457.0,105.7065,105.785,105.6673,105.7301,64457.0
2016-02-11 12:20:00,134.69,134.72,134.56,134.56,110315.0,105.7222,105.7458,105.6202,105.6202,110315.0
2016-02-11 12:25:00,134.57,134.66,134.48,134.62,90808.0,105.628,105.6987,105.5574,105.6673,90808.0
2016-02-11 12:30:00,134.62,134.76,134.6,134.73,59983.0,105.6673,105.7772,105.6516,105.7536,59983.0
2016-02-11 12:35:00,134.73,134.76,134.67,134.71,49548.0,105.7536,105.7772,105.7065,105.7379,49548.0
2016-02-11 12:40:00,134.71,134.79,134.67,134.69,47290.0,105.7379,105.8007,105.7065,105.7222,47290.0
2016-02-11 12:45:00,134.69,134.73,134.55,134.55,82326.0,105.7222,105.7536,105.6123,105.6123,82326.0
2016-02-11 12:50:00,134.54,134.56,134.38,134.43,69924.0,105.6045,105.6202,105.4789,105.5181,69924.0
2016-02-11 12:55:00,134.44,134.45,134.37,134.38,99601.0,105.526,105.5338,105.471,105.4789,99601.0
2016-02-11 13:00:00,134.38,134.58,133.53,133.66,994182.0,105.4789,105.6359,104.8117,104.9137,994182.0
2016-02-11 13:05:00,133.66,133.72,133.3,133.32,479931.0,104.9137,104.9608,104.6312,104.6469,479931.0
2016-02-11 13:10:00,133.32,133.39,133.15,133.23,301989.0,104.6469,104.7018,104.5134,104.5762,301989.0
2016-02-11 13:15:00,133.23,133.3,133.01,133.09,259607.0,104.5762,104.6312,104.4035,104.4663,259607.0
2016-02-11 13:20:00,133.1,133.45,133.04,133.44,231290.0,104.4742,104.7489,104.4271,104.7411,231290.0
2016-02-11 13:25:00,133.44,133.45,133.27,133.39,116132.0,104.7411,104.7489,104.6076,104.7018,116132.0
2016-02-11 13:30:00,133.4,133.43,133.19,133.3,101947.0,104.7097,104.7332,104.5448,104.6312,101947.0
2016-02-11 13:35:00,133.3,133.5,133.3,133.49,81354.0,104.6312,104.7881,104.6312,104.7803,81354.0
2016-02-11 13:40:00,133.49,133.64,133.44,133.59,136460.0,104.7803,104.898,104.7411,104.8588,136460.0
2016-02-11 13:45:00,133.6,133.69,133.6,133.64,51587.0,104.8666,104.9373,104.8666,104.898,51587.0
2016-02-11 13:50:00,133.64,133.68,133.55,133.66,34228.0,104.898,104.9294,104.8274,104.9137,34228.0
2016-02-11 13:55:00,133.65,133.93,133.64,133.88,75802.0,104.9059,105.1257,104.898,105.0864,75802.0
2016-02-11 14:00:00,133.89,133.93,133.81,133.87,82589.0,105.0943,105.1257,105.0315,105.0786,82589.0
2016-02-11 14:05:00,133.86,133.9,133.79,133.84,77344.0,105.0707,105.1021,105.0158,105.055,77344.0
2016-02-11 14:10:00,133.85,133.88,133.78,133.83,116998.0,105.0629,105.0864,105.0079,105.0472,116998.0
2016-02-11 14:15:00,133.81,134.11,133.78,134.11,61954.0,105.0315,105.267,105.0079,105.267,61954.0
2016-02-11 14:20:00,134.13,134.15,133.99,134.08,102642.0,105.2827,105.2984,105.1728,105.2434,102642.0
2016-02-11 14:25:00,134.08,134.13,134.05,134.09,96250.0,105.2434,105.2827,105.2199,105.2513,96250.0
2016-02-11 14:30:00,134.08,134.29,134.08,134.22,127283.0,105.2434,105.4082,105.2434,105.3533,127283.0
2016-02-11 14:35:00,134.22,134.35,133.91,133.91,159813.0,105.3533,105.4553,105.11,105.11,159813.0
2016-02-11 14:40:00,133.91,134.05,133.79,133.93,140879.0,105.11,105.2199,105.0158,105.1257,140879.0
2016-02-11 14:45:00,133.94,134.03,133.64,133.65,203352.0,105.1335,105.2042,104.898,104.9059,203352.0
2016-02-11 14:50:00,133.65,133.69,133.39,133.41,266979.0,104.9059,104.9373,104.7018,104.7175,266979.0
2016-02-11 14:55:00,133.41,133.44,133.16,133.19,366690.0,104.7175,104.7411,104.5213,104.5448,366690.0
2016-02-11 15:00:00,133.19,133.68,133.15,133.67,509410.0,104.5448,104.9294,104.5134,104.9216,509410.0
2016-02-11 15:05:00,133.68,133.95,133.61,133.83,182174.0,104.9294,105.1414,104.8745,105.0472,182174.0
2016-02-11 15:10:00,133.83,133.83,133.53,133.66,258612.0,105.0472,105.0472,104.8117,104.9137,258612.0
2016-02-11 15:15:00,133.67,133.85,133.64,133.77,197334.0,104.9216,105.0629,104.898,105.0001,197334.0
2016-02-11 15:20:00,133.75,133.83,133.62,133.81,150087.0,104.9844,105.0472,104.8823,105.0315,150087.0
2016-02-11 15:25:00,133.8,133.82,133.55,133.59,164879.0,105.0236,105.0393,104.8274,104.8588,164879.0
2016-02-11 15:30:00,133.59,133.71,133.57,133.58,208835.0,104.8588,104.953,104.8431,104.8509,208835.0
2016-02-11 15:35:00,133.59,133.7,133.53,133.55,127935.0,104.8588,104.9451,104.8117,104.8274,127935.0
2016-02-11 15:40:00,133.55,133.61,133.43,133.47,429876.0,104.8274,104.8745,104.7332,104.7646,429876.0
2016-02-11 15:45:00,133.48,133.59,133.4,133.45,250075.0,104.7724,104.8588,104.7097,104.7489,250075.0
2016-02-11 15:50:00,133.46,133.62,133.41,133.61,137230.0,104.7568,104.8823,104.7175,104.8745,137230.0
2016-02-11 15:55:00,133.6,133.76,133.57,133.63,847890.0,104.8666,104.9922,104.8431,104.8902,847890.0
2016-02-12 09:30:00,132.64,132.72,132.55,132.58,490051.0,104.1131,104.1759,104.0425,104.066,490051.0
2016-02-12 09:35:00,132.58,132.68,132.43,132.62,331425.0,104.066,104.1445,103.9483,104.0974,331425.0
2016-02-12 09:40:00,132.62,132.66,132.43,132.59,333825.0,104.0974,104.1288,103.9483,104.0739,333825.0
2016-02-12 09:45:00,132.58,132.66,132.42,132.53,128946.0,104.066,104.1288,103.9404,104.0268,128946.0
2016-02-12 09:50:00,132.51,132.8,132.49,132.74,251385.0,104.0111,104.2387,103.9954,104.1916,251385.0
2016-02-12 09:55:00,132.73,132.91,132.69,132.88,102199.0,104.1838,104.325,104.1524,104.3015,102199.0
2016-02-12 10:00:00,132.87,133.13,132.81,132.93,664007.0,104.2936,104.4977,104.2465,104.3407,664007.0
2016-02-12 10:05:00,132.94,133.12,132.9,133.08,268266.0,104.3486,104.4899,104.3172,104.4585,268266.0
2016-02-12 10:10:00,133.07,133.08,132.87,132.89,89245.0,104.4506,104.4585,104.2936,104.3093,89245.0
2016-02-12 10:15:00,132.88,132.93,132.63,132.63,79547.0,104.3015,104.3407,104.1053,104.1053,79547.0
2016-02-12 10:20:00,132.63,132.75,132.52,132.56,197740.0,104.1053,104.1995,104.0189,104.0503,197740.0
2016-02-12 10:25:00,132.56,132.56,132.28,132.33,249062.0,104.0503,104.0503,103.8305,103.8698,249062.0
2016-02-12 10:30:00,132.33,132.34,132.11,132.27,284232.0,103.8698,103.8776,103.6971,103.8227,284232.0
2016-02-12 10:35:00,132.27,132.36,132.21,132.28,222080.0,103.8227,103.8933,103.7756,103.8305,222080.0
2016-02-12 10:40:00,132.27,132.41,132.27,132.37,76360.0,103.8227,103.9326,103.8227,103.9012,76360.0
2016-02-12 10:45:00,132.37,132.48,132.26,132.3,88122.0,103.9012,103.9875,103.8148,103.8462,88122.0
2016-02-12 10:50:00,132.28,132.29,132.1,132.16,133460.0,103.8305,103.8384,103.6892,103.7363,133460.0
2016-02-12 10:55:00,132.16,132.33,132.08,132.29,148864.0,103.7363,103.8698,103.6735,103.8384,148864.0
2016-02-12 11:00:00,132.28,132.28,132.15,132.28,73035.0,103.8305,103.8305,103.7285,103.8305,73035.0
2016-02-12 11:05:00,132.3,132.3,132.07,132.11,43576.0,103.8462,103.8462,103.6657,103.6971,43576.0
2016-02-12 11:10:00,132.12,132.14,131.91,131.94,103149.0,103.7049,103.7206,103.5401,103.5637,103149.0
2016-02-12 11:15:00,131.94,132.0,131.81,131.83,125351.0,103.5637,103.6108,103.4616,103.4773,125351.0
2016-02-12 11:20:00,131.82,131.82,131.62,131.62,254945.0,103.4695,103.4695,103.3125,103.3125,254945.0
2016-02-12 11:25:00,131.61,131.68,131.57,131.66,121408.0,103.3046,103.3596,103.2732,103.3439,121408.0
2016-02-12 11:30:00,131.64,131.69,131.35,131.36,197984.0,103.3282,103.3674,103.1005,103.1084,197984.0
2016-02-12 11:35:00,131.37,131.53,131.33,131.52,156318.0,103.1162,103.2418,103.0849,103.234,156318.0
2016-02-12 11:40:00,131.5,131.53,131.41,131.5,74826.0,103.2183,103.2418,103.1476,103.2183,74826.0
2016-02-12 11:45:00,131.49,131.59,131.46,131.59,89642.0,103.2104,103.2889,103.1869,103.2889,89642.0
2016-02-12 11:50:00,131.58,131.63,131.54,131.61,52181.0,103.2811,103.3203,103.2497,103.3046,52181.0
2016-02-12 11:55:00,131.6,131.67,131.6,131.62,117456.0,103.2968,103.3517,103.2968,103.3125,117456.0
2016-02-12 12:00:00,131.62,131.74,131.58,131.61,77476.0,103.3125,103.4067,103.2811,103.3046,77476.0
2016-02-12 12:05:00,131.61,131.69,131.52,131.68,63701.0,103.3046,103.3674,103.234,103.3596,63701.0
2016-02-12 12:10:00,131.68,131.72,131.62,131.63,45754.0,103.3596,103.391,103.3125,103.3203,45754.0
2016-02-12 12:15:00,131.63,131.7,131.57,131.58,48056.0,103.3203,103.3753,103.2732,103.2811,48056.0
2016-02-12 12:20:00,131.59,131.7,131.58,131.63,69883.0,103.2889,103.3753,103.2811,103.3203,69883.0
2016-02-12 12:25:00,131.61,131.63,131.53,131.53,126975.0,103.3046,103.3203,103.2418,103.2418,126975.0
2016-02-12 12:30:00,131.52,131.68,131.52,131.61,49050.0,103.234,103.3596,103.234,103.3046,49050.0
2016-02-12 12:35:00,131.6,131.71,131.6,131.6,36467.0,103.2968,103.3831,103.2968,103.2968,36467.0
2016-02-12 12:40:00,131.6,131.66,131.56,131.56,27316.0,103.2968,103.3439,103.2654,103.2654,27316.0
2016-02-12 12:45:00,131.58,131.64,131.53,131.63,36329.0,103.2811,103.3282,103.2418,103.3203,36329.0
2016-02-12 12:50:00,131.64,131.68,131.53,131.56,26803.0,103.3282,103.3596,103.2418,103.2654,26803.0
2016-02-12 12:55:00,131.57,131.65,131.55,131.63,59277.0,103.2732,103.336,103.2575,103.3203,59277.0
2016-02-12 13:00:00,131.63,131.64,131.4,131.42,224203.0,103.3203,103.3282,103.1398,103.1555,224203.0
2016-02-12 13:05:00,131.42,131.53,131.42,131.43,124410.0,103.1555,103.2418,103.1555,103.1633,124410.0
2016-02-12 13:10:00,131.43,131.53,131.42,131.51,59696.0,103.1633,103.2418,103.1555,103.2261,59696.0
2016-02-12 13:15:00,131.53,131.62,131.52,131.52,61089.0,103.2418,103.3125,103.234,103.234,61089.0
2016-02-12 13:20:00,131.51,131.51,131.41,131.43,84460.0,103.2261,103.2261,103.1476,103.1633,84460.0
2016-02-12 13:25:00,131.44,131.44,131.35,131.36,40721.0,103.1712,103.1712,103.1005,103.1084,40721.0
2016-02-12 13:30:00,131.36,131.37,131.24,131.25,85454.0,103.1084,103.1162,103.0142,103.0221,85454.0
2016-02-12 13:35:00,131.24,131.26,131.2,131.22,155769.0,103.0142,103.0299,102.9828,102.9985,155769.0
2016-02-12 13:40:00,131.21,131.26,131.17,131.19,53139.0,102.9907,103.0299,102.9593,102.975,53139.0
2016-02-12 13:45:00,131.18,131.23,131.08,131.1,98246.0,102.9671,103.0064,102.8886,102.9043,98246.0
2016-02-12 13:50:00,131.1,131.13,131.04,131.11,54963.0,102.9043,102.9279,102.8572,102.9122,54963.0
2016-02-12 13:55:00,131.1,131.22,131.09,131.18,50047.0,102.9043,102.9985,102.8965,102.9671,50047.0
2016-02-12 14:00:00,131.19,131.23,131.17,131.19,43071.0,102.975,103.0064,102.9593,102.975,43071.0
2016-02-12 14:05:00,131.19,131.22,131.0,131.02,99402.0,102.975,102.9985,102.8258,102.8415,99402.0
2016-02-12 14:10:00,131.02,131.08,130.93,130.98,100376.0,102.8415,102.8886,102.7709,102.8101,100376.0
2016-02-12 14:15:00,130.97,131.08,130.93,131.05,44052.0,102.8023,102.8886,102.7709,102.8651,44052.0
2016-02-12 14:20:00,131.04,131.12,131.03,131.09,116259.0,102.8572,102.92,102.8494,102.8965,116259.0
2016-02-12 14:25:00,131.06,131.09,130.97,131.03,43597.0,102.8729,102.8965,102.8023,102.8494,43597.0
2016-02-12 14:30:00,131.02,131.11,131.02,131.08,46653.0,102.8415,102.9122,102.8415,102.8886,46653.0
2016-02-12 14:35:00,131.08,131.21,131.03,131.15,148428.0,102.8886,102.9907,102.8494,102.9436,148428.0
2016-02-12 14:40:00,131.16,131.19,131.12,131.13,59629.0,102.9514,102.975,102.92,102.9279,59629.0
2016-02-12 14:45:00,131.13,131.24,131.12,131.19,63322.0,102.9279,103.0142,102.92,102.975,63322.0
2016-02-12 14:50:00,131.19,131.2,131.12,131.19,41056.0,102.975,102.9828,102.92,102.975,41056.0
2016-02-12 14:55:00,131.19,131.32,131.14,131.31,67518.0,102.975,103.077,102.9357,103.0692,67518.0
2016-02-12 15:00:00,131.33,131.4,131.3,131.3,107316.0,103.0849,103.1398,103.0613,103.0613,107316.0
2016-02-12 15:05:00,131.31,131.36,131.27,131.29,101633.0,103.0692,103.1084,103.0378,103.0535,101633.0
2016-02-12 15:10:00,131.29,131.32,131.24,131.25,34449.0,103.0535,103.077,103.0142,103.0221,34449.0
2016-02-12 15:15:00,131.26,131.31,131.18,131.31,76901.0,103.0299,103.0692,102.9671,103.0692,76901.0
2016-02-12 15:20:00,131.31,131.37,131.24,131.35,137688.0,103.0692,103.1162,103.0142,103.1005,137688.0
2016-02-12 15:25:00,131.34,131.45,131.34,131.41,143353.0,103.0927,103.179,103.0927,103.1476,143353.0
2016-02-12 15:30:00,131.4,131.57,131.4,131.53,101489.0,103.1398,103.2732,103.1398,103.2418,101489.0
2016-02-12 15:35:00,131.53,131.63,131.49,131.6,68929.0,103.2418,103.3203,103.2104,103.2968,68929.0
2016-02-12 15:40:00,131.61,131.77,131.6,131.77,123552.0,103.3046,103.4302,103.2968,103.4302,123552.0
2016-02-12 15:45:00,131.77,131.77,131.63,131.65,112882.0,103.4302,103.4302,103.3203,103.336,112882.0
2016-02-12 15:50:00,131.65,131.7,131.57,131.65,206694.0,103.336,103.3753,103.2732,103.336,206694.0
2016-02-12 15:55:00,131.65,131.67,131.47,131.51,525705.0,103.336,103.3517,103.1947,103.2261,525705.0
2016-02-16 09:30:00,130.72,130.75,130.54,130.55,449648.0,102.606,102.6296,102.4648,102.4726,449648.0
2016-02-16 09:35:00,130.55,130.55,130.31,130.4,185791.0,102.4726,102.4726,102.2842,102.3549,185791.0
2016-02-16 09:40:00,130.41,130.45,130.22,130.23,183826.0,102.3627,102.3941,102.2136,102.2214,183826.0
2016-02-16 09:45:00,130.23,130.3,130.04,130.29,400015.0,102.2214,102.2764,102.0723,102.2685,400015.0
2016-02-16 09:50:00,130.28,130.32,130.13,130.25,185145.0,102.2607,102.2921,102.1429,102.2371,185145.0
2016-02-16 09:55:00,130.26,130.33,130.21,130.23,168585.0,102.245,102.2999,102.2057,102.2214,168585.0
2016-02-16 10:00:00,130.22,130.41,130.12,130.39,397285.0,102.2136,102.3627,102.1351,102.347,397285.0
2016-02-16 10:05:00,130.4,130.57,130.4,130.55,386080.0,102.3549,102.4883,102.3549,102.4726,386080.0
2016-02-16 10:10:00,130.56,130.6,130.41,130.45,127649.0,102.4805,102.5119,102.3627,102.3941,127649.0
2016-02-16 10:15:00,130.45,130.52,130.37,130.51,123934.0,102.3941,102.4491,102.3313,102.4412,123934.0
2016-02-16 10:20:00,130.51,130.57,130.48,130.49,139779.0,102.4412,102.4883,102.4177,102.4255,139779.0
2016-02-16 10:25:00,130.47,130.67,130.47,130.66,43280.0,102.4098,102.5668,102.4098,102.5589,43280.0
2016-02-16 10:30:00,130.65,130.7,130.51,130.52,110104.0,102.5511,102.5903,102.4412,102.4491,110104.0
2016-02-16 10:35:00,130.53,130.57,130.44,130.48,56943.0,102.4569,102.4883,102.3863,102.4177,56943.0
2016-02-16 10:40:00,130.49,130.51,130.41,130.44,72166.0,102.4255,102.4412,102.3627,102.3863,72166.0
2016-02-16 10:45:00,130.44,130.52,130.4,130.41,55892.0,102.3863,102.4491,102.3549,102.3627,55892.0
2016-02-16 10:50:00,130.42,130.54,130.41,130.52,37700.0,102.3706,102.4648,102.3627,102.4491,37700.0
2016-02-16 10:55:00,130.51,130.55,130.48,130.52,28753.0,102.4412,102.4726,102.4177,102.4491,28753.0
2016-02-16 11:00:00,130.53,130.55,130.45,130.54,33688.0,102.4569,102.4726,102.3941,102.4648,33688.0
2016-02-16 11:05:00,130.55,130.75,130.55,130.65,176118.0,102.4726,102.6296,102.4726,102.5511,176118.0
2016-02-16 11:10:00,130.64,130.7,130.59,130.59,118586.0,102.5432,102.5903,102.504,102.504,118586.0
2016-02-16 11:15:00,130.58,130.65,130.53,130.56,51159.0,102.4962,102.5511,102.4569,102.4805,51159.0
2016-02-16 11:20:00,130.54,130.62,130.53,130.58,69547.0,102.4648,102.5276,102.4569,102.4962,69547.0
2016-02-16 11:25:00,130.58,130.59,130.46,130.49,51233.0,102.4962,102.504,102.402,102.4255,51233.0
2016-02-16 11:30:00,130.49,130.53,130.43,130.44,26334.0,102.4255,102.4569,102.3784,102.3863,26334.0
2016-02-16 11:35:00,130.44,130.45,130.35,130.35,29605.0,102.3863,102.3941,102.3156,102.3156,29605.0
2016-02-16 11:40:00,130.35,130.45,130.33,130.34,28872.0,102.3156,102.3941,102.2999,102.3078,28872.0
2016-02-16 11:45:00,130.36,130.4,130.3,130.32,64348.0,102.3235,102.3549,102.2764,102.2921,64348.0
2016-02-16 11:50:00,130.33,130.41,130.24,130.28,80166.0,102.2999,102.3627,102.2293,102.2607,80166.0
2016-02-16 11:55:00,130.28,130.29,130.19,130.22,195317.0,102.2607,102.2685,102.19,102.2136,195317.0
2016-02-16 12:00:00,130.23,130.24,130.13,130.2,66741.0,102.2214,102.2293,102.1429,102.1979,66741.0
2016-02-16 12:05:00,130.2,130.27,130.17,130.17,62331.0,102.1979,102.2528,102.1743,102.1743,62331.0
2016-02-16 12:10:00,130.17,130.24,130.17,130.23,42412.0,102.1743,102.2293,102.1743,102.2214,42412.0
2016-02-16 12:15:00,130.23,130.23,130.17,130.2,33214.0,102.2214,102.2214,102.1743,102.1979,33214.0
2016-02-16 12:20:00,130.21,130.22,130.15,130.15,71243.0,102.2057,102.2136,102.1586,102.1586,71243.0
2016-02-16 12:25:00,130.16,130.19,130.12,130.15,59094.0,102.1665,102.19,102.1351,102.1586,59094.0
2016-02-16 12:30:00,130.17,130.24,130.13,130.23,26751.0,102.1743,102.2293,102.1429,102.2214,26751.0
2016-02-16 12:35:00,130.23,130.3,130.21,130.29,28092.0,102.2214,102.2764,102.2057,102.2685,28092.0
2016-02-16 12:40:00,130.29,130.33,130.28,130.31,59077.0,102.2685,102.2999,102.2607,102.2842,59077.0
2016-02-16 12:45:00,130.31,130.31,130.01,130.01,53178.0,102.2842,102.2842,102.0487,102.0487,53178.0
2016-02-16 12:50:00,130.01,130.03,129.91,129.94,137748.0,102.0487,102.0644,101.9703,101.9938,137748.0
2016-02-16 12:55:00,129.94,129.97,129.91,129.93,49311.0,101.9938,102.0173,101.9703,101.9859,49311.0
2016-02-16 13:00:00,129.92,129.95,129.8,129.89,315519.0,101.9781,102.0016,101.8839,101.9546,315519.0
2016-02-16 13:05:00,129.91,129.97,129.86,129.91,80271.0,101.9703,102.0173,101.931,101.9703,80271.0
2016-02-16 13:10:00,129.91,129.95,129.89,129.91,39024.0,101.9703,102.0016,101.9546,101.9703,39024.0
2016-02-16 13:15:00,129.9,129.91,129.83,129.89,42741.0,101.9624,101.9703,101.9075,101.9546,42741.0
2016-02-16 13:20:00,129.89,129.97,129.88,129.96,51505.0,101.9546,102.0173,101.9467,102.0095,51505.0
2016-02-16 13:25:00,129.95,129.99,129.94,129.95,66732.0,102.0016,102.033,101.9938,102.0016,66732.0
2016-02-16 13:30:00,129.95,130.03,129.95,130.01,46630.0,102.0016,102.0644,102.0016,102.0487,46630.0
2016-02-16 13:35:00,130.01,130.05,129.98,130.03,28342.0,102.0487,102.0801,102.0252,102.0644,28342.0
2016-02-16 13:40:00,130.04,130.08,129.98,129.98,42481.0,102.0723,102.1037,102.0252,102.0252,42481.0
2016-02-16 13:45:00,129.97,130.03,129.95,130.03,27876.0,102.0173,102.0644,102.0016,102.0644,27876.0
2016-02-16 13:50:00,130.03,130.09,129.97,129.97,43824.0,102.0644,102.1115,102.0173,102.0173,43824.0
2016-02-16 13:55:00,129.97,130.06,129.94,130.05,32383.0,102.0173,102.088,101.9938,102.0801,32383.0
2016-02-16 14:00:00,130.04,130.09,130.03,130.03,23874.0,102.0723,102.1115,102.0644,102.0644,23874.0
2016-02-16 14:05:00,130.04,130.22,130.03,130.18,51963.0,102.0723,102.2136,102.0644,102.1822,51963.0
2016-02-16 14:10:00,130.18,130.22,130.14,130.2,94441.0,102.1822,102.2136,102.1508,102.1979,94441.0
2016-02-16 14:15:00,130.21,130.21,130.15,130.19,47164.0,102.2057,102.2057,102.1586,102.19,47164.0
2016-02-16 14:20:00,130.19,130.28,130.15,130.27,60835.0,102.19,102.2607,102.1586,102.2528,60835.0
2016-02-16 14:25:00,130.27,130.31,130.21,130.25,37191.0,102.2528,102.2842,102.2057,102.2371,37191.0
2016-02-16 14:30:00,130.25,130.3,130.2,130.3,38578.0,102.2371,102.2764,102.1979,102.2764,38578.0
2016-02-16 14:35:00,130.3,130.37,130.27,130.36,37920.0,102.2764,102.3313,102.2528,102.3235,37920.0
2016-02-16 14:40:00,130.35,130.43,130.34,130.42,88035.0,102.3156,102.3784,102.3078,102.3706,88035.0
2016-02-16 14:45:00,130.43,130.49,130.42,130.48,45620.0,102.3784,102.4255,102.3706,102.4177,45620.0
2016-02-16 14:50:00,130.48,130.52,130.42,130.52,40873.0,102.4177,102.4491,102.3706,102.4491,40873.0
2016-02-16 14:55:00,130.52,130.52,130.39,130.41,162347.0,102.4491,102.4491,102.347,102.3627,162347.0
2016-02-16 15:00:00,130.42,130.44,130.35,130.38,61214.0,102.3706,102.3863,102.3156,102.3392,61214.0
2016-02-16 15:05:00,130.37,130.45,130.31,130.34,88016.0,102.3313,102.3941,102.2842,102.3078,88016.0
2016-02-16 15:10:00,130.34,130.35,130.24,130.26,86570.0,102.3078,102.3156,102.2293,102.245,86570.0
2016-02-16 15:15:00,130.26,130.26,130.2,130.25,51629.0,102.245,102.245,102.1979,102.2371,51629.0
2016-02-16 15:20:00,130.24,130.29,130.23,130.28,64427.0,102.2293,102.2685,102.2214,102.2607,64427.0
2016-02-16 15:25:00,130.29,130.39,130.28,130.34,52470.0,102.2685,102.347,102.2607,102.3078,52470.0
2016-02-16 15:30:00,130.33,130.38,130.28,130.28,60871.0,102.2999,102.3392,102.2607,102.2607,60871.0
2016-02-16 15:35:00,130.29,130.35,130.29,130.33,85338.0,102.2685,102.3156,102.2685,102.2999,85338.0
2016-02-16 15:40:00,130.32,130.37,130.27,130.29,95035.0,102.2921,102.3313,102.2528,102.2685,95035.0
2016-02-16 15:45:00,130.29,130.36,130.27,130.27,108023.0,102.2685,102.3235,102.2528,102.2528,108023.0
2016-02-16 15:50:00,130.27,130.27,130.16,130.16,315539.0,102.2528,102.2528,102.1665,102.1665,315539.0
2016-02-16 15:55:00,130.16,130.19,130.12,130.16,766002.0,102.1665,102.19,102.1351,102.1665,766002.0
2016-02-17 09:30:00,129.64,129.83,129.64,129.76,156681.0,101.7583,101.9075,101.7583,101.8525,156681.0
2016-02-17 09:35:00,129.75,129.79,129.52,129.55,153380.0,101.8447,101.8761,101.6641,101.6877,153380.0
2016-02-17 09:40:00,129.55,129.62,129.47,129.6,105822.0,101.6877,101.7426,101.6249,101.7269,105822.0
2016-02-17 09:45:00,129.6,129.7,129.54,129.62,101142.0,101.7269,101.8054,101.6798,101.7426,101142.0
2016-02-17 09:50:00,129.63,129.64,129.49,129.5,83682.0,101.7505,101.7583,101.6406,101.6484,83682.0
2016-02-17 09:55:00,129.5,129.58,129.44,129.5,75109.0,101.6484,101.7112,101.6013,101.6484,75109.0
2016-02-17 10:00:00,129.48,129.51,129.39,129.5,162194.0,101.6327,101.6563,101.5621,101.6484,162194.0
2016-02-17 10:05:00,129.5,129.5,129.25,129.3,89709.0,101.6484,101.6484,101.4522,101.4914,89709.0
2016-02-17 10:10:00,129.3,129.3,129.11,129.14,168258.0,101.4914,101.4914,101.3423,101.3659,168258.0
2016-02-17 10:15:00,129.14,129.25,129.13,129.22,87545.0,101.3659,101.4522,101.358,101.4286,87545.0
2016-02-17 10:20:00,129.21,129.22,129.08,129.13,199217.0,101.4208,101.4286,101.3188,101.358,199217.0
2016-02-17 10:25:00,129.13,129.2,128.99,128.99,158655.0,101.358,101.4129,101.2481,101.2481,158655.0
2016-02-17 10:30:00,129.0,129.04,128.92,129.04,304745.0,101.256,101.2874,101.1932,101.2874,304745.0
2016-02-17 10:35:00,129.03,129.05,128.93,128.99,241547.0,101.2795,101.2952,101.201,101.2481,241547.0
2016-02-17 10:40:00,128.99,129.14,128.97,129.03,94098.0,101.2481,101.3659,101.2324,101.2795,94098.0
2016-02-17 10:45:00,129.02,129.1,128.97,129.02,143498.0,101.2717,101.3345,101.2324,101.2717,143498.0
2016-02-17 10:50:00,129.02,129.08,128.92,128.92,164456.0,101.2717,101.3188,101.1932,101.1932,164456.0
2016-02-17 10:55:00,128.92,129.0,128.89,128.95,245154.0,101.1932,101.256,101.1696,101.2167,245154.0
2016-02-17 11:00:00,128.96,128.98,128.8,128.87,228953.0,101.2246,101.2403,101.099,101.1539,228953.0
2016-02-17 11:05:00,128.86,128.89,128.71,128.85,224296.0,101.1461,101.1696,101.0283,101.1382,224296.0
2016-02-17 11:10:00,128.85,129.0,128.81,128.98,201739.0,101.1382,101.256,101.1068,101.2403,201739.0
2016-02-17 11:15:00,128.99,129.0,128.86,128.87,437694.0,101.2481,101.256,101.1461,101.1539,437694.0
2016-02-17 11:20:00,128.86,129.01,128.86,129.0,166849.0,101.1461,101.2638,101.1461,101.256,166849.0
2016-02-17 11:25:00,128.99,128.99,128.87,128.94,118361.0,101.2481,101.2481,101.1539,101.2089,118361.0
2016-02-17 11:30:00,128.94,128.95,128.85,128.87,86079.0,101.2089,101.2167,101.1382,101.1539,86079.0
2016-02-17 11:35:00,128.87,128.89,128.79,128.8,67491.0,101.1539,101.1696,101.0911,101.099,67491.0
2016-02-17 11:40:00,128.79,129.0,128.78,128.98,42865.0,101.0911,101.256,101.0833,101.2403,42865.0
2016-02-17 11:45:00,128.99,129.14,128.96,129.14,161008.0,101.2481,101.3659,101.2246,101.3659,161008.0
2016-02-17 11:50:00,129.14,129.14,129.07,129.1,70188.0,101.3659,101.3659,101.3109,101.3345,70188.0
2016-02-17 11:55:00,129.1,129.21,129.09,129.14,74525.0,101.3345,101.4208,101.3266,101.3659,74525.0
2016-02-17 12:00:00,129.13,129.17,129.08,129.11,126933.0,101.358,101.3894,101.3188,101.3423,126933.0
2016-02-17 12:05:00,129.12,129.19,129.09,129.09,140518.0,101.3502,101.4051,101.3266,101.3266,140518.0
2016-02-17 12:10:00,129.1,129.11,129.04,129.04,40038.0,101.3345,101.3423,101.2874,101.2874,40038.0
2016-02-17 12:15:00,129.04,129.04,128.97,128.98,81795.0,101.2874,101.2874,101.2324,101.2403,81795.0
2016-02-17 12:20:00,128.97,128.99,128.82,128.82,78265.0,101.2324,101.2481,101.1147,101.1147,78265.0
2016-02-17 12:25:00,128.82,128.94,128.79,128.87,69219.0,101.1147,101.2089,101.0911,101.1539,69219.0
2016-02-17 12:30:00,128.87,128.93,128.85,128.93,39590.0,101.1539,101.201,101.1382,101.201,39590.0
2016-02-17 12:35:00,128.92,129.0,128.89,128.99,54647.0,101.1932,101.256,101.1696,101.2481,54647.0
2016-02-17 12:40:00,129.0,129.06,128.98,129.05,76704.0,101.256,101.3031,101.2403,101.2952,76704.0
2016-02-17 12:45:00,129.05,129.14,129.01,129.06,81740.0,101.2952,101.3659,101.2638,101.3031,81740.0
2016-02-17 12:50:00,129.06,129.17,129.03,129.15,89806.0,101.3031,101.3894,101.2795,101.3737,89806.0
2016-02-17 12:55:00,129.15,129.23,129.13,129.21,98512.0,101.3737,101.4365,101.358,101.4208,98512.0
2016-02-17 13:00:00,129.21,129.28,129.19,129.21,83486.0,101.4208,101.4757,101.4051,101.4208,83486.0
2016-02-17 13:05:00,129.22,129.24,129.08,129.09,55786.0,101.4286,101.4443,101.3188,101.3266,55786.0
2016-02-17 13:10:00,129.09,129.12,129.05,129.08,46765.0,101.3266,101.3502,101.2952,101.3188,46765.0
2016-02-17 13:15:00,129.09,129.1,129.01,129.02,42579.0,101.3266,101.3345,101.2638,101.2717,42579.0
2016-02-17 13:20:00,129.02,129.02,128.81,128.87,86148.0,101.2717,101.2717,101.1068,101.1539,86148.0
2016-02-17 13:25:00,128.87,128.99,128.87,128.93,37878.0,101.1539,101.2481,101.1539,101.201,37878.0
2016-02-17 13:30:00,128.94,129.02,128.94,129.0,46251.0,101.2089,101.2717,101.2089,101.256,46251.0
2016-02-17 13:35:00,129.01,129.08,129.01,129.04,48692.0,101.2638,101.3188,101.2638,101.2874,48692.0
2016-02-17 13:40:00,129.04,129.08,129.0,129.0,28075.0,101.2874,101.3188,101.256,101.256,28075.0
2016-02-17 13:45:00,129.01,129.03,128.93,128.98,32004.0,101.2638,101.2795,101.201,101.2403,32004.0
2016-02-17 13:50:00,128.97,128.99,128.89,128.91,39862.0,101.2324,101.2481,101.1696,101.1853,39862.0
2016-02-17 13:55:00,128.92,129.03,128.9,129.01,66091.0,101.1932,101.2795,101.1775,101.2638,66091.0
2016-02-17 14:00:00,129.0,129.21,129.0,129.14,168336.0,101.256,101.4208,101.256,101.3659,168336.0
2016-02-17 14:05:00,129.14,129.24,129.01,129.06,106828.0,101.3659,101.4443,101.2638,101.3031,106828.0
2016-02-17 14:10:00,129.05,129.12,128.99,129.06,41725.0,101.2952,101.3502,101.2481,101.3031,41725.0
2016-02-17 14:15:00,129.06,129.06,128.87,128.92,133580.0,101.3031,101.3031,101.1539,101.1932,133580.0
2016-02-17 14:20:00,128.93,128.94,128.75,128.85,192938.0,101.201,101.2089,101.0597,101.1382,192938.0
2016-02-17 14:25:00,128.86,129.05,128.85,128.97,147522.0,101.1461,101.2952,101.1382,101.2324,147522.0
2016-02-17 14:30:00,128.97,129.03,128.86,128.99,92920.0,101.2324,101.2795,101.1461,101.2481,92920.0
2016-02-17 14:35:00,128.99,129.24,128.99,129.23,114568.0,101.2481,101.4443,101.2481,101.4365,114568.0
2016-02-17 14:40:00,129.23,129.29,129.18,129.24,137435.0,101.4365,101.4836,101.3973,101.4443,137435.0
2016-02-17 14:45:00,129.24,129.33,129.21,129.29,86727.0,101.4443,101.515,101.4208,101.4836,86727.0
2016-02-17 14:50:00,129.31,129.41,129.31,129.37,49387.0,101.4993,101.5778,101.4993,101.5464,49387.0
2016-02-17 14:55:00,129.38,129.46,129.28,129.29,136259.0,101.5542,101.617,101.4757,101.4836,136259.0
2016-02-17 15:00:00,129.28,129.4,129.21,129.37,114102.0,101.4757,101.5699,101.4208,101.5464,114102.0
2016-02-17 15:05:00,129.37,129.44,129.34,129.44,63143.0,101.5464,101.6013,101.5228,101.6013,63143.0
2016-02-17 15:10:00,129.44,129.44,129.32,129.34,187171.0,101.6013,101.6013,101.5071,101.5228,187171.0
2016-02-17 15:15:00,129.34,129.42,129.33,129.42,84636.0,101.5228,101.5856,101.515,101.5856,84636.0
2016-02-17 15:20:00,129.41,129.52,129.41,129.49,90439.0,101.5778,101.6641,101.5778,101.6406,90439.0
2016-02-17 15:25:00,129.49,129.54,129.41,129.41,74257.0,101.6406,101.6798,101.5778,101.5778,74257.0
2016-02-17 15:30:00,129.42,129.55,129.42,129.51,93817.0,101.5856,101.6877,101.5856,101.6563,93817.0
2016-02-17 15:35:00,129.52,129.53,129.41,129.41,139436.0,101.6641,101.672,101.5778,101.5778,139436.0
2016-02-17 15:40:00,129.42,129.51,129.4,129.47,63144.0,101.5856,101.6563,101.5699,101.6249,63144.0
2016-02-17 15:45:00,129.47,129.47,129.34,129.34,66641.0,101.6249,101.6249,101.5228,101.5228,66641.0
2016-02-17 15:50:00,129.34,129.36,129.26,129.27,388655.0,101.5228,101.5385,101.46,101.4679,388655.0
2016-02-17 15:55:00,129.27,129.34,129.26,129.32,742351.0,101.4679,101.5228,101.46,101.5071,742351.0
2016-02-18 09:30:00,129.4,129.59,129.36,129.53,184308.0,101.5699,101.7191,101.5385,101.672,184308.0
2016-02-18 09:35:00,129.54,129.68,129.53,129.67,140372.0,101.6798,101.7897,101.672,101.7819,140372.0
2016-02-18 09:40:00,129.66,129.81,129.62,129.81,97044.0,101.774,101.8918,101.7426,101.8918,97044.0
2016-02-18 09:45:00,129.81,130.02,129.8,130.01,122780.0,101.8918,102.0566,101.8839,102.0487,122780.0
2016-02-18 09:50:00,130.0,130.01,129.78,129.78,149561.0,102.0409,102.0487,101.8682,101.8682,149561.0
2016-02-18 09:55:00,129.79,129.82,129.75,129.78,61519.0,101.8761,101.8996,101.8447,101.8682,61519.0
2016-02-18 10:00:00,129.76,129.95,129.74,129.75,76883.0,101.8525,102.0016,101.8368,101.8447,76883.0
2016-02-18 10:05:00,129.75,129.9,129.75,129.89,70091.0,101.8447,101.9624,101.8447,101.9546,70091.0
2016-02-18 10:10:00,129.89,129.89,129.7,129.7,51670.0,101.9546,101.9546,101.8054,101.8054,51670.0
2016-02-18 10:15:00,129.71,129.83,129.69,129.78,58723.0,101.8133,101.9075,101.7976,101.8682,58723.0
2016-02-18 10:20:00,129.78,129.87,129.77,129.77,20558.0,101.8682,101.9389,101.8604,101.8604,20558.0
2016-02-18 10:25:00,129.77,129.78,129.66,129.72,40033.0,101.8604,101.8682,101.774,101.8211,40033.0
2016-02-18 10:30:00,129.73,129.8,129.65,129.72,66055.0,101.829,101.8839,101.7662,101.8211,66055.0
2016-02-18 10:35:00,129.73,129.78,129.71,129.76,62698.0,101.829,101.8682,101.8133,101.8525,62698.0
2016-02-18 10:40:00,129.75,129.89,129.75,129.84,95706.0,101.8447,101.9546,101.8447,101.9153,95706.0
2016-02-18 10:45:00,129.85,129.98,129.83,129.96,103225.0,101.9232,102.0252,101.9075,102.0095,103225.0
2016-02-18 10:50:00,129.96,130.17,129.96,130.17,122752.0,102.0095,102.1743,102.0095,102.1743,122752.0
2016-02-18 10:55:00,130.17,130.21,130.12,130.17,155039.0,102.1743,102.2057,102.1351,102.1743,155039.0
2016-02-18 11:00:00,130.17,130.53,130.17,130.53,306716.0,102.1743,102.4569,102.1743,102.4569,306716.0
2016-02-18 11:05:00,130.54,130.68,130.46,130.46,452781.0,102.4648,102.5746,102.402,102.402,452781.0
2016-02-18 11:10:00,130.46,130.49,130.36,130.38,260181.0,102.402,102.4255,102.3235,102.3392,260181.0
2016-02-18 11:15:00,130.37,130.38,130.31,130.35,75276.0,102.3313,102.3392,102.2842,102.3156,75276.0
2016-02-18 11:20:00,130.35,130.45,130.35,130.4,80523.0,102.3156,102.3941,102.3156,102.3549,80523.0
2016-02-18 11:25:00,130.39,130.4,130.24,130.26,89848.0,102.347,102.3549,102.2293,102.245,89848.0
2016-02-18 11:30:00,130.25,130.35,130.24,130.28,31133.0,102.2371,102.3156,102.2293,102.2607,31133.0
2016-02-18 11:35:00,130.28,130.34,130.15,130.16,51108.0,102.2607,102.3078,102.1586,102.1665,51108.0
2016-02-18 11:40:00,130.17,130.22,130.14,130.19,85823.0,102.1743,102.2136,102.1508,102.19,85823.0
2016-02-18 11:45:00,130.2,130.31,130.2,130.22,36690.0,102.1979,102.2842,102.1979,102.2136,36690.0
2016-02-18 11:50:00,130.23,130.32,130.21,130.23,82439.0,102.2214,102.2921,102.2057,102.2214,82439.0
2016-02-18 11:55:00,130.23,130.23,130.05,130.05,77077.0,102.2214,102.2214,102.0801,102.0801,77077.0
2016-02-18 12:00:00,130.06,130.12,130.03,130.08,67551.0,102.088,102.1351,102.0644,102.1037,67551.0
2016-02-18 12:05:00,130.06,130.13,130.05,130.1,33396.0,102.088,102.1429,102.0801,102.1194,33396.0
2016-02-18 12:10:00,130.08,130.19,130.05,130.17,38943.0,102.1037,102.19,102.0801,102.1743,38943.0
2016-02-18 12:15:00,130.16,130.27,130.15,130.21,29919.0,102.1665,102.2528,102.1586,102.2057,29919.0
2016-02-18 12:20:00,130.22,130.25,130.11,130.12,27253.0,102.2136,102.2371,102.1272,102.1351,27253.0
2016-02-18 12:25:00,130.13,130.19,130.09,130.19,38164.0,102.1429,102.19,102.1115,102.19,38164.0
2016-02-18 12:30:00,130.19,130.22,130.17,130.19,39385.0,102.19,102.2136,102.1743,102.19,39385.0
2016-02-18 12:35:00,130.2,130.22,130.16,130.2,35405.0,102.1979,102.2136,102.1665,102.1979,35405.0
2016-02-18 12:40:00,130.18,130.3,130.16,130.27,38275.0,102.1822,102.2764,102.1665,102.2528,38275.0
2016-02-18 12:45:00,130.28,130.34,130.25,130.32,47960.0,102.2607,102.3078,102.2371,102.2921,47960.0
2016-02-18 12:50:00,130.31,130.36,130.24,130.25,83103.0,102.2842,102.3235,102.2293,102.2371,83103.0
2016-02-18 12:55:00,130.25,130.4,130.25,130.4,72747.0,102.2371,102.3549,102.2371,102.3549,72747.0
2016-02-18 13:00:00,130.39,130.4,129.98,130.09,281116.0,102.347,102.3549,102.0252,102.1115,281116.0
2016-02-18 13:05:00,130.1,130.26,130.1,130.12,71630.0,102.1194,102.245,102.1194,102.1351,71630.0
2016-02-18 13:10:00,130.12,130.29,130.12,130.26,112105.0,102.1351,102.2685,102.1351,102.245,112105.0
2016-02-18 13:15:00,130.26,130.44,130.25,130.37,80411.0,102.245,102.3863,102.2371,102.3313,80411.0
2016-02-18 13:20:00,130.39,130.5,130.39,130.49,44459.0,102.347,102.4334,102.347,102.4255,44459.0
2016-02-18 13:25:00,130.49,130.49,130.4,130.41,62411.0,102.4255,102.4255,102.3549,102.3627,62411.0
2016-02-18 13:30:00,130.4,130.48,130.36,130.37,25704.0,102.3549,102.4177,102.3235,102.3313,25704.0
2016-02-18 13:35:00,130.38,130.51,130.36,130.5,124433.0,102.3392,102.4412,102.3235,102.4334,124433.0
2016-02-18 13:40:00,130.5,130.61,130.49,130.6,54489.0,102.4334,102.5197,102.4255,102.5119,54489.0
2016-02-18 13:45:00,130.59,130.73,130.56,130.73,69739.0,102.504,102.6139,102.4805,102.6139,69739.0
2016-02-18 13:50:00,130.73,130.76,130.64,130.67,172890.0,102.6139,102.6374,102.5432,102.5668,172890.0
2016-02-18 13:55:00,130.67,130.83,130.65,130.81,85589.0,102.5668,102.6924,102.5511,102.6767,85589.0
2016-02-18 14:00:00,130.82,130.82,130.75,130.79,43901.0,102.6845,102.6845,102.6296,102.661,43901.0
2016-02-18 14:05:00,130.79,130.84,130.7,130.7,82564.0,102.661,102.7002,102.5903,102.5903,82564.0
2016-02-18 14:10:00,130.71,130.84,130.69,130.83,46846.0,102.5982,102.7002,102.5825,102.6924,46846.0
2016-02-18 14:15:00,130.82,130.83,130.75,130.77,66940.0,102.6845,102.6924,102.6296,102.6453,66940.0
2016-02-18 14:20:00,130.76,130.76,130.64,130.64,67870.0,102.6374,102.6374,102.5432,102.5432,67870.0
2016-02-18 14:25:00,130.66,130.78,130.64,130.67,56974.0,102.5589,102.6531,102.5432,102.5668,56974.0
2016-02-18 14:30:00,130.66,130.66,130.51,130.54,31384.0,102.5589,102.5589,102.4412,102.4648,31384.0
2016-02-18 14:35:00,130.54,130.57,130.51,130.57,27456.0,102.4648,102.4883,102.4412,102.4883,27456.0
2016-02-18 14:40:00,130.57,130.63,130.52,130.62,27844.0,102.4883,102.5354,102.4491,102.5276,27844.0
2016-02-18 14:45:00,130.62,130.67,130.58,130.64,59399.0,102.5276,102.5668,102.4962,102.5432,59399.0
2016-02-18 14:50:00,130.63,130.67,130.56,130.57,32428.0,102.5354,102.5668,102.4805,102.4883,32428.0
2016-02-18 14:55:00,130.57,130.64,130.54,130.63,163805.0,102.4883,102.5432,102.4648,102.5354,163805.0
2016-02-18 15:00:00,130.63,130.75,130.59,130.71,80565.0,102.5354,102.6296,102.504,102.5982,80565.0
2016-02-18 15:05:00,130.71,130.8,130.67,130.8,127691.0,102.5982,102.6688,102.5668,102.6688,127691.0
2016-02-18 15:10:00,130.81,130.86,130.74,130.86,110827.0,102.6767,102.7159,102.6217,102.7159,110827.0
2016-02-18 15:15:00,130.86,130.87,130.79,130.86,83705.0,102.7159,102.7238,102.661,102.7159,83705.0
2016-02-18 15:20:00,130.87,130.91,130.8,130.86,96896.0,102.7238,102.7552,102.6688,102.7159,96896.0
2016-02-18 15:25:00,130.86,130.9,130.82,130.85,83204.0,102.7159,102.7473,102.6845,102.7081,83204.0
2016-02-18 15:30:00,130.85,130.87,130.77,130.85,110772.0,102.7081,102.7238,102.6453,102.7081,110772.0
2016-02-18 15:35:00,130.84,130.92,130.83,130.88,71225.0,102.7002,102.763,102.6924,102.7316,71225.0
2016-02-18 15:40:00,130.89,130.99,130.87,130.99,88555.0,102.7395,102.818,102.7238,102.818,88555.0
2016-02-18 15:45:00,130.99,131.0,130.93,130.99,122979.0,102.818,102.8258,102.7709,102.818,122979.0
2016-02-18 15:50:00,130.98,130.99,130.85,130.91,128885.0,102.8101,102.818,102.7081,102.7552,128885.0
2016-02-18 15:55:00,130.92,130.92,130.86,130.87,366463.0,102.763,102.763,102.7159,102.7238,366463.0
2016-02-19 09:30:00,130.91,130.97,130.84,130.92,160687.0,102.7552,102.8023,102.7002,102.763,160687.0
2016-02-19 09:35:00,130.92,131.23,130.92,131.22,160233.0,102.763,103.0064,102.763,102.9985,160233.0
2016-02-19 09:40:00,131.2,131.22,131.08,131.12,159529.0,102.9828,102.9985,102.8886,102.92,159529.0
2016-02-19 09:45:00,131.12,131.2,131.01,131.2,121826.0,102.92,102.9828,102.8337,102.9828,121826.0
2016-02-19 09:50:00,131.2,131.31,131.14,131.29,127936.0,102.9828,103.0692,102.9357,103.0535,127936.0
2016-02-19 09:55:00,131.3,131.39,131.2,131.39,86258.0,103.0613,103.1319,102.9828,103.1319,86258.0
2016-02-19 10:00:00,131.38,131.55,131.38,131.5,185282.0,103.1241,103.2575,103.1241,103.2183,185282.0
2016-02-19 10:05:00,131.52,131.57,131.46,131.5,101503.0,103.234,103.2732,103.1869,103.2183,101503.0
2016-02-19 10:10:00,131.5,131.52,131.44,131.48,71381.0,103.2183,103.234,103.1712,103.2026,71381.0
2016-02-19 10:15:00,131.48,131.51,131.3,131.35,260405.0,103.2026,103.2261,103.0613,103.1005,260405.0
2016-02-19 10:20:00,131.36,131.38,131.3,131.36,145362.0,103.1084,103.1241,103.0613,103.1084,145362.0
2016-02-19 10:25:00,131.34,131.52,131.34,131.5,87099.0,103.0927,103.234,103.0927,103.2183,87099.0
2016-02-19 10:30:00,131.5,131.52,131.42,131.47,265812.0,103.2183,103.234,103.1555,103.1947,265812.0
2016-02-19 10:35:00,131.48,131.49,131.37,131.41,131187.0,103.2026,103.2104,103.1162,103.1476,131187.0
2016-02-19 10:40:00,131.41,131.51,131.41,131.51,58607.0,103.1476,103.2261,103.1476,103.2261,58607.0
2016-02-19 10:45:00,131.51,131.51,131.38,131.42,70795.0,103.2261,103.2261,103.1241,103.1555,70795.0
2016-02-19 10:50:00,131.41,131.5,131.37,131.5,54863.0,103.1476,103.2183,103.1162,103.2183,54863.0
2016-02-19 10:55:00,131.5,131.54,131.41,131.53,52930.0,103.2183,103.2497,103.1476,103.2418,52930.0
2016-02-19 11:00:00,131.54,131.75,131.54,131.75,106281.0,103.2497,103.4145,103.2497,103.4145,106281.0
2016-02-19 11:05:00,131.74,131.82,131.72,131.76,72678.0,103.4067,103.4695,103.391,103.4224,72678.0
2016-02-19 11:10:00,131.75,131.75,131.62,131.63,81748.0,103.4145,103.4145,103.3125,103.3203,81748.0
2016-02-19 11:15:00,131.65,131.66,131.48,131.56,80560.0,103.336,103.3439,103.2026,103.2654,80560.0
2016-02-19 11:20:00,131.54,131.58,131.5,131.51,69107.0,103.2497,103.2811,103.2183,103.2261,69107.0
2016-02-19 11:25:00,131.52,131.55,131.43,131.44,132984.0,103.234,103.2575,103.1633,103.1712,132984.0
2016-02-19 11:30:00,131.44,131.48,131.34,131.43,183420.0,103.1712,103.2026,103.0927,103.1633,183420.0
2016-02-19 11:35:00,131.44,131.47,131.4,131.42,61936.0,103.1712,103.1947,103.1398,103.1555,61936.0
2016-02-19 11:40:00,131.41,131.41,131.31,131.33,40757.0,103.1476,103.1476,103.0692,103.0849,40757.0
2016-02-19 11:45:00,131.33,131.41,131.32,131.35,32191.0,103.0849,103.1476,103.077,103.1005,32191.0
2016-02-19 11:50:00,131.35,131.39,131.23,131.23,38638.0,103.1005,103.1319,103.0064,103.0064,38638.0
2016-02-19 11:55:00,131.22,131.28,131.22,131.22,48003.0,102.9985,103.0456,102.9985,102.9985,48003.0
2016-02-19 12:00:00,131.23,131.23,131.1,131.12,52079.0,103.0064,103.0064,102.9043,102.92,52079.0
2016-02-19 12:05:00,131.11,131.12,131.0,131.01,59649.0,102.9122,102.92,102.8258,102.8337,59649.0
2016-02-19 12:10:00,131.02,131.06,130.98,131.05,32621.0,102.8415,102.8729,102.8101,102.8651,32621.0
2016-02-19 12:15:00,131.04,131.19,131.04,131.16,40012.0,102.8572,102.975,102.8572,102.9514,40012.0
2016-02-19 12:20:00,131.16,131.18,131.05,131.15,62130.0,102.9514,102.9671,102.8651,102.9436,62130.0
2016-02-19 12:25:00,131.15,131.16,131.05,131.15,29141.0,102.9436,102.9514,102.8651,102.9436,29141.0
2016-02-19 12:30:00,131.15,131.15,131.05,131.07,34527.0,102.9436,102.9436,102.8651,102.8808,34527.0
2016-02-19 12:35:00,131.07,131.08,131.0,131.03,33285.0,102.8808,102.8886,102.8258,102.8494,33285.0
2016-02-19 12:40:00,131.02,131.03,130.94,130.96,88140.0,102.8415,102.8494,102.7787,102.7944,88140.0
2016-02-19 12:45:00,130.96,131.01,130.94,130.96,92957.0,102.7944,102.8337,102.7787,102.7944,92957.0
2016-02-19 12:50:00,130.96,130.97,130.83,130.85,71955.0,102.7944,102.8023,102.6924,102.7081,71955.0
2016-02-19 12:55:00,130.85,130.91,130.82,130.83,84055.0,102.7081,102.7552,102.6845,102.6924,84055.0
2016-02-19 13:00:00,130.83,130.87,130.78,130.84,62908.0,102.6924,102.7238,102.6531,102.7002,62908.0
2016-02-19 13:05:00,130.83,130.87,130.78,130.85,102999.0,102.6924,102.7238,102.6531,102.7081,102999.0
2016-02-19 13:10:00,130.85,130.85,130.74,130.76,94198.0,102.7081,102.7081,102.6217,102.6374,94198.0
2016-02-19 13:15:00,130.75,130.81,130.73,130.77,71593.0,102.6296,102.6767,102.6139,102.6453,71593.0
2016-02-19 13:20:00,130.77,130.87,130.77,130.81,62580.0,102.6453,102.7238,102.6453,102.6767,62580.0
2016-02-19 13:25:00,130.79,130.92,130.77,130.89,64114.0,102.661,102.763,102.6453,102.7395,64114.0
2016-02-19 13:30:00,130.9,130.93,130.88,130.9,34970.0,102.7473,102.7709,102.7316,102.7473,34970.0
2016-02-19 13:35:00,130.9,130.94,130.88,130.93,47367.0,102.7473,102.7787,102.7316,102.7709,47367.0
2016-02-19 13:40:00,130.93,131.02,130.91,130.99,48935.0,102.7709,102.8415,102.7552,102.818,48935.0
2016-02-19 13:45:00,130.99,131.02,130.95,130.96,36760.0,102.818,102.8415,102.7866,102.7944,36760.0
2016-02-19 13:50:00,130.96,131.05,130.94,131.04,23800.0,102.7944,102.8651,102.7787,102.8572,23800.0
2016-02-19 13:55:00,131.04,131.09,130.98,131.0,63669.0,102.8572,102.8965,102.8101,102.8258,63669.0
2016-02-19 14:00:00,131.0,131.1,131.0,131.05,43386.0,102.8258,102.9043,102.8258,102.8651,43386.0
2016-02-19 14:05:00,131.05,131.08,130.92,130.95,58000.0,102.8651,102.8886,102.763,102.7866,58000.0
2016-02-19 14:10:00,130.94,130.96,130.88,130.9,56478.0,102.7787,102.7944,102.7316,102.7473,56478.0
2016-02-19 14:15:00,130.89,130.96,130.89,130.93,18689.0,102.7395,102.7944,102.7395,102.7709,18689.0
2016-02-19 14:20:00,130.93,131.0,130.91,130.98,52187.0,102.7709,102.8258,102.7552,102.8101,52187.0
2016-02-19 14:25:00,130.99,131.0,130.93,130.98,34819.0,102.818,102.8258,102.7709,102.8101,34819.0
2016-02-19 14:30:00,130.98,131.01,130.95,130.99,25525.0,102.8101,102.8337,102.7866,102.818,25525.0
2016-02-19 14:35:00,130.99,131.02,130.95,131.02,24751.0,102.818,102.8415,102.7866,102.8415,24751.0
2016-02-19 14:40:00,131.03,131.03,130.99,131.0,8567.0,102.8494,102.8494,102.818,102.8258,8567.0
2016-02-19 14:45:00,131.0,131.08,130.99,131.06,32996.0,102.8258,102.8886,102.818,102.8729,32996.0
2016-02-19 14:50:00,131.06,131.13,131.01,131.13,61739.0,102.8729,102.9279,102.8337,102.9279,61739.0
2016-02-19 14:55:00,131.13,131.24,131.13,131.2,82700.0,102.9279,103.0142,102.9279,102.9828,82700.0
2016-02-19 15:00:00,131.18,131.19,130.88,130.88,88377.0,102.9671,102.975,102.7316,102.7316,88377.0
2016-02-19 15:05:00,130.88,130.98,130.86,130.93,144221.0,102.7316,102.8101,102.7159,102.7709,144221.0
2016-02-19 15:10:00,130.92,130.95,130.9,130.92,28489.0,102.763,102.7866,102.7473,102.763,28489.0
2016-02-19 15:15:00,130.91,131.08,130.89,131.06,32295.0,102.7552,102.8886,102.7395,102.8729,32295.0
2016-02-19 15:20:00,131.06,131.07,130.98,131.02,43694.0,102.8729,102.8808,102.8101,102.8415,43694.0
2016-02-19 15:25:00,131.02,131.06,130.96,130.99,40713.0,102.8415,102.8729,102.7944,102.818,40713.0
2016-02-19 15:30:00,130.98,131.05,130.96,131.02,73668.0,102.8101,102.8651,102.7944,102.8415,73668.0
2016-02-19 15:35:00,131.03,131.03,130.94,130.94,52568.0,102.8494,102.8494,102.7787,102.7787,52568.0
2016-02-19 15:40:00,130.95,131.01,130.94,131.0,46484.0,102.7866,102.8337,102.7787,102.8258,46484.0
2016-02-19 15:45:00,131.0,131.06,131.0,131.01,44146.0,102.8258,102.8729,102.8258,102.8337,44146.0
2016-02-19 15:50:00,131.0,131.05,131.0,131.02,57389.0,102.8258,102.8651,102.8258,102.8415,57389.0
2016-02-19 15:55:00,131.02,131.05,130.98,131.0,422603.0,102.8415,102.8651,102.8101,102.8258,422603.0
2016-02-22 09:30:00,131.1,131.11,131.01,131.04,116276.0,102.9043,102.9122,102.8337,102.8572,116276.0
2016-02-22 09:35:00,131.04,131.04,130.82,130.86,109492.0,102.8572,102.8572,102.6845,102.7159,109492.0
2016-02-22 09:40:00,130.85,130.91,130.83,130.87,82654.0,102.7081,102.7552,102.6924,102.7238,82654.0
2016-02-22 09:45:00,130.88,130.93,130.8,130.89,69889.0,102.7316,102.7709,102.6688,102.7395,69889.0
2016-02-22 09:50:00,130.89,130.98,130.87,130.96,69437.0,102.7395,102.8101,102.7238,102.7944,69437.0
2016-02-22 09:55:00,130.94,130.98,130.87,130.9,41316.0,102.7787,102.8101,102.7238,102.7473,41316.0
2016-02-22 10:00:00,130.89,130.95,130.84,130.87,60547.0,102.7395,102.7866,102.7002,102.7238,60547.0
2016-02-22 10:05:00,130.87,131.04,130.86,131.03,52810.0,102.7238,102.8572,102.7159,102.8494,52810.0
2016-02-22 10:10:00,131.02,131.07,130.99,131.04,138780.0,102.8415,102.8808,102.818,102.8572,138780.0
2016-02-22 10:15:00,131.04,131.11,131.0,131.11,52715.0,102.8572,102.9122,102.8258,102.9122,52715.0
2016-02-22 10:20:00,131.1,131.11,131.0,131.06,49198.0,102.9043,102.9122,102.8258,102.8729,49198.0
2016-02-22 10:25:00,131.07,131.07,130.89,130.94,64256.0,102.8808,102.8808,102.7395,102.7787,64256.0
2016-02-22 10:30:00,130.93,130.95,130.81,130.87,65238.0,102.7709,102.7866,102.6767,102.7238,65238.0
2016-02-22 10:35:00,130.86,130.88,130.83,130.85,80058.0,102.7159,102.7316,102.6924,102.7081,80058.0
2016-02-22 10:40:00,130.84,130.91,130.78,130.78,31027.0,102.7002,102.7552,102.6531,102.6531,31027.0
2016-02-22 10:45:00,130.77,130.84,130.75,130.84,28056.0,102.6453,102.7002,102.6296,102.7002,28056.0
2016-02-22 10:50:00,130.84,130.95,130.81,130.93,20453.0,102.7002,102.7866,102.6767,102.7709,20453.0
2016-02-22 10:55:00,130.93,130.96,130.89,130.93,31805.0,102.7709,102.7944,102.7395,102.7709,31805.0
2016-02-22 11:00:00,130.92,130.97,130.9,130.91,24627.0,102.763,102.8023,102.7473,102.7552,24627.0
2016-02-22 11:05:00,130.92,130.98,130.89,130.92,35132.0,102.763,102.8101,102.7395,102.763,35132.0
2016-02-22 11:10:00,130.91,130.92,130.87,130.87,14383.0,102.7552,102.763,102.7238,102.7238,14383.0
2016-02-22 11:15:00,130.87,130.95,130.86,130.88,43168.0,102.7238,102.7866,102.7159,102.7316,43168.0
2016-02-22 11:20:00,130.88,130.89,130.81,130.85,33635.0,102.7316,102.7395,102.6767,102.7081,33635.0
2016-02-22 11:25:00,130.85,130.85,130.77,130.8,71842.0,102.7081,102.7081,102.6453,102.6688,71842.0
2016-02-22 11:30:00,130.81,130.84,130.77,130.77,22328.0,102.6767,102.7002,102.6453,102.6453,22328.0
2016-02-22 11:35:00,130.77,130.82,130.77,130.78,47020.0,102.6453,102.6845,102.6453,102.6531,47020.0
2016-02-22 11:40:00,130.77,130.81,130.76,130.79,34598.0,102.6453,102.6767,102.6374,102.661,34598.0
2016-02-22 11:45:00,130.78,130.82,130.76,130.79,65444.0,102.6531,102.6845,102.6374,102.661,65444.0
2016-02-22 11:50:00,130.8,130.8,130.76,130.77,58183.0,102.6688,102.6688,102.6374,102.6453,58183.0
2016-02-22 11:55:00,130.77,130.79,130.73,130.75,36368.0,102.6453,102.661,102.6139,102.6296,36368.0
2016-02-22 12:00:00,130.75,130.82,130.75,130.77,10686.0,102.6296,102.6845,102.6296,102.6453,10686.0
2016-02-22 12:05:00,130.78,130.81,130.74,130.81,21581.0,102.6531,102.6767,102.6217,102.6767,21581.0
2016-02-22 12:10:00,130.81,130.83,130.79,130.79,17169.0,102.6767,102.6924,102.661,102.661,17169.0
2016-02-22 12:15:00,130.78,130.84,130.77,130.77,22607.0,102.6531,102.7002,102.6453,102.6453,22607.0
2016-02-22 12:20:00,130.78,130.79,130.75,130.76,27683.0,102.6531,102.661,102.6296,102.6374,27683.0
2016-02-22 12:25:00,130.76,130.76,130.71,130.75,25461.0,102.6374,102.6374,102.5982,102.6296,25461.0
2016-02-22 12:30:00,130.75,130.76,130.73,130.75,15348.0,102.6296,102.6374,102.6139,102.6296,15348.0
2016-02-22 12:35:00,130.75,130.75,130.7,130.72,32383.0,102.6296,102.6296,102.5903,102.606,32383.0
2016-02-22 12:40:00,130.71,130.77,130.71,130.77,28658.0,102.5982,102.6453,102.5982,102.6453,28658.0
2016-02-22 12:45:00,130.77,130.79,130.75,130.78,36814.0,102.6453,102.661,102.6296,102.6531,36814.0
2016-02-22 12:50:00,130.77,130.86,130.77,130.84,29878.0,102.6453,102.7159,102.6453,102.7002,29878.0
2016-02-22 12:55:00,130.84,130.96,130.83,130.94,38362.0,102.7002,102.7944,102.6924,102.7787,38362.0
2016-02-22 13:00:00,130.94,130.94,130.86,130.9,15920.0,102.7787,102.7787,102.7159,102.7473,15920.0
2016-02-22 13:05:00,130.89,130.9,130.83,130.9,20360.0,102.7395,102.7473,102.6924,102.7473,20360.0
2016-02-22 13:10:00,130.9,130.9,130.84,130.88,30290.0,102.7473,102.7473,102.7002,102.7316,30290.0
2016-02-22 13:15:00,130.87,130.88,130.83,130.88,17434.0,102.7238,102.7316,102.6924,102.7316,17434.0
2016-02-22 13:20:00,130.88,130.9,130.86,130.89,8381.0,102.7316,102.7473,102.7159,102.7395,8381.0
2016-02-22 13:25:00,130.89,130.9,130.84,130.87,8587.0,102.7395,102.7473,102.7002,102.7238,8587.0
2016-02-22 13:30:00,130.87,130.9,130.82,130.9,12811.0,102.7238,102.7473,102.6845,102.7473,12811.0
2016-02-22 13:35:00,130.91,130.91,130.78,130.79,20949.0,102.7552,102.7552,102.6531,102.661,20949.0
2016-02-22 13:40:00,130.79,130.79,130.75,130.76,39205.0,102.661,102.661,102.6296,102.6374,39205.0
2016-02-22 13:45:00,130.75,130.77,130.73,130.73,67367.0,102.6296,102.6453,102.6139,102.6139,67367.0
2016-02-22 13:50:00,130.74,130.78,130.73,130.77,20450.0,102.6217,102.6531,102.6139,102.6453,20450.0
2016-02-22 13:55:00,130.77,130.8,130.75,130.75,91926.0,102.6453,102.6688,102.6296,102.6296,91926.0
2016-02-22 14:00:00,130.75,130.77,130.73,130.76,20342.0,102.6296,102.6453,102.6139,102.6374,20342.0
2016-02-22 14:05:00,130.77,130.85,130.76,130.82,21825.0,102.6453,102.7081,102.6374,102.6845,21825.0
2016-02-22 14:10:00,130.82,130.82,130.76,130.78,26161.0,102.6845,102.6845,102.6374,102.6531,26161.0
2016-02-22 14:15:00,130.77,130.86,130.76,130.85,30425.0,102.6453,102.7159,102.6374,102.7081,30425.0
2016-02-22 14:20:00,130.85,130.86,130.76,130.78,15523.0,102.7081,102.7159,102.6374,102.6531,15523.0
2016-02-22 14:25:00,130.8,130.81,130.76,130.78,25397.0,102.6688,102.6767,102.6374,102.6531,25397.0
2016-02-22 14:30:00,130.79,130.85,130.79,130.83,31567.0,102.661,102.7081,102.661,102.6924,31567.0
2016-02-22 14:35:00,130.84,130.9,130.83,130.88,41630.0,102.7002,102.7473,102.6924,102.7316,41630.0
2016-02-22 14:40:00,130.89,130.93,130.87,130.93,29927.0,102.7395,102.7709,102.7238,102.7709,29927.0
2016-02-22 14:45:00,130.93,131.01,130.92,130.99,37285.0,102.7709,102.8337,102.763,102.818,37285.0
2016-02-22 14:50:00,130.98,131.01,130.9,130.91,44538.0,102.8101,102.8337,102.7473,102.7552,44538.0
2016-02-22 14:55:00,130.91,130.92,130.81,130.82,70067.0,102.7552,102.763,102.6767,102.6845,70067.0
2016-02-22 15:00:00,130.83,130.9,130.76,130.89,85434.0,102.6924,102.7473,102.6374,102.7395,85434.0
2016-02-22 15:05:00,130.89,130.91,130.85,130.87,174894.0,102.7395,102.7552,102.7081,102.7238,174894.0
2016-02-22 15:10:00,130.87,130.88,130.8,130.84,111969.0,102.7238,102.7316,102.6688,102.7002,111969.0
2016-02-22 15:15:00,130.84,130.88,130.8,130.83,57665.0,102.7002,102.7316,102.6688,102.6924,57665.0
2016-02-22 15:20:00,130.83,130.84,130.79,130.8,133272.0,102.6924,102.7002,102.661,102.6688,133272.0
2016-02-22 15:25:00,130.8,130.8,130.72,130.76,95780.0,102.6688,102.6688,102.606,102.6374,95780.0
2016-02-22 15:30:00,130.76,130.8,130.73,130.76,71285.0,102.6374,102.6688,102.6139,102.6374,71285.0
2016-02-22 15:35:00,130.75,130.8,130.75,130.76,74593.0,102.6296,102.6688,102.6296,102.6374,74593.0
2016-02-22 15:40:00,130.76,130.85,130.73,130.85,122370.0,102.6374,102.7081,102.6139,102.7081,122370.0
2016-02-22 15:45:00,130.85,130.98,130.85,130.95,184779.0,102.7081,102.8101,102.7081,102.7866,184779.0
2016-02-22 15:50:00,130.96,130.99,130.92,130.95,238810.0,102.7944,102.818,102.763,102.7866,238810.0
2016-02-22 15:55:00,130.95,130.96,130.86,130.89,384186.0,102.7866,102.7944,102.7159,102.7395,384186.0
2016-02-23 09:30:00,129.88,129.97,129.79,129.9,168167.0,101.9467,102.0173,101.8761,101.9624,168167.0
2016-02-23 09:35:00,129.89,129.97,129.78,129.9,105118.0,101.9546,102.0173,101.8682,101.9624,105118.0
2016-02-23 09:40:00,129.9,129.93,129.8,129.9,72664.0,101.9624,101.9859,101.8839,101.9624,72664.0
2016-02-23 09:45:00,129.9,129.96,129.82,129.94,63042.0,101.9624,102.0095,101.8996,101.9938,63042.0
2016-02-23 09:50:00,129.94,129.96,129.86,129.9,54382.0,101.9938,102.0095,101.931,101.9624,54382.0
2016-02-23 09:55:00,129.89,129.99,129.88,129.98,56906.0,101.9546,102.033,101.9467,102.0252,56906.0
2016-02-23 10:00:00,129.98,130.1,129.9,130.06,78899.0,102.0252,102.1194,101.9624,102.088,78899.0
2016-02-23 10:05:00,130.07,130.26,130.07,130.25,79688.0,102.0958,102.245,102.0958,102.2371,79688.0
2016-02-23 10:10:00,130.25,130.45,130.21,130.45,340579.0,102.2371,102.3941,102.2057,102.3941,340579.0
2016-02-23 10:15:00,130.46,130.74,130.45,130.68,149006.0,102.402,102.6217,102.3941,102.5746,149006.0
2016-02-23 10:20:00,130.69,130.79,130.64,130.78,126216.0,102.5825,102.661,102.5432,102.6531,126216.0
2016-02-23 10:25:00,130.79,130.87,130.61,130.65,249693.0,102.661,102.7238,102.5197,102.5511,249693.0
2016-02-23 10:30:00,130.65,130.77,130.64,130.7,87029.0,102.5511,102.6453,102.5432,102.5903,87029.0
2016-02-23 10:35:00,130.69,130.77,130.68,130.72,35018.0,102.5825,102.6453,102.5746,102.606,35018.0
2016-02-23 10:40:00,130.73,130.82,130.69,130.81,53467.0,102.6139,102.6845,102.5825,102.6767,53467.0
2016-02-23 10:45:00,130.83,131.17,130.83,131.13,79098.0,102.6924,102.9593,102.6924,102.9279,79098.0
2016-02-23 10:50:00,131.13,131.44,131.13,131.43,123738.0,102.9279,103.1712,102.9279,103.1633,123738.0
2016-02-23 10:55:00,131.45,131.51,131.4,131.47,127878.0,103.179,103.2261,103.1398,103.1947,127878.0
2016-02-23 11:00:00,131.48,131.61,131.48,131.58,67795.0,103.2026,103.3046,103.2026,103.2811,67795.0
2016-02-23 11:05:00,131.56,131.74,131.55,131.67,188803.0,103.2654,103.4067,103.2575,103.3517,188803.0
2016-02-23 11:10:00,131.68,131.7,131.43,131.44,211525.0,103.3596,103.3753,103.1633,103.1712,211525.0
2016-02-23 11:15:00,131.44,131.45,131.3,131.36,297815.0,103.1712,103.179,103.0613,103.1084,297815.0
2016-02-23 11:20:00,131.37,131.42,131.26,131.29,76758.0,103.1162,103.1555,103.0299,103.0535,76758.0
2016-02-23 11:25:00,131.3,131.4,131.28,131.36,54728.0,103.0613,103.1398,103.0456,103.1084,54728.0
2016-02-23 11:30:00,131.35,131.44,131.28,131.34,98330.0,103.1005,103.1712,103.0456,103.0927,98330.0
2016-02-23 11:35:00,131.34,131.35,131.12,131.15,139534.0,103.0927,103.1005,102.92,102.9436,139534.0
2016-02-23 11:40:00,131.16,131.31,131.1,131.2,117020.0,102.9514,103.0692,102.9043,102.9828,117020.0
2016-02-23 11:45:00,131.19,131.32,131.15,131.3,99215.0,102.975,103.077,102.9436,103.0613,99215.0
2016-02-23 11:50:00,131.31,131.4,131.26,131.39,62873.0,103.0692,103.1398,103.0299,103.1319,62873.0
2016-02-23 11:55:00,131.4,131.43,131.36,131.37,72411.0,103.1398,103.1633,103.1084,103.1162,72411.0
2016-02-23 12:00:00,131.37,131.44,131.36,131.42,41589.0,103.1162,103.1712,103.1084,103.1555,41589.0
2016-02-23 12:05:00,131.41,131.43,131.33,131.43,48916.0,103.1476,103.1633,103.0849,103.1633,48916.0
2016-02-23 12:10:00,131.42,131.53,131.42,131.52,68697.0,103.1555,103.2418,103.1555,103.234,68697.0
2016-02-23 12:15:00,131.53,131.63,131.5,131.61,78074.0,103.2418,103.3203,103.2183,103.3046,78074.0
2016-02-23 12:20:00,131.61,131.61,131.52,131.53,26313.0,103.3046,103.3046,103.234,103.2418,26313.0
2016-02-23 12:25:00,131.53,131.55,131.47,131.49,38757.0,103.2418,103.2575,103.1947,103.2104,38757.0
2016-02-23 12:30:00,131.5,131.52,131.46,131.51,36632.0,103.2183,103.234,103.1869,103.2261,36632.0
2016-02-23 12:35:00,131.52,131.58,131.48,131.52,18297.0,103.234,103.2811,103.2026,103.234,18297.0
2016-02-23 12:40:00,131.51,131.52,131.38,131.4,36276.0,103.2261,103.234,103.1241,103.1398,36276.0
2016-02-23 12:45:00,131.39,131.47,131.35,131.46,44290.0,103.1319,103.1947,103.1005,103.1869,44290.0
2016-02-23 12:50:00,131.46,131.58,131.44,131.56,35425.0,103.1869,103.2811,103.1712,103.2654,35425.0
2016-02-23 12:55:00,131.56,131.58,131.46,131.47,52179.0,103.2654,103.2811,103.1869,103.1947,52179.0
2016-02-23 13:00:00,131.47,131.55,131.43,131.48,49407.0,103.1947,103.2575,103.1633,103.2026,49407.0
2016-02-23 13:05:00,131.49,131.49,131.36,131.45,20529.0,103.2104,103.2104,103.1084,103.179,20529.0
2016-02-23 13:10:00,131.44,131.5,131.43,131.45,37037.0,103.1712,103.2183,103.1633,103.179,37037.0
2016-02-23 13:15:00,131.44,131.51,131.43,131.46,25646.0,103.1712,103.2261,103.1633,103.1869,25646.0
2016-02-23 13:20:00,131.48,131.55,131.47,131.52,17125.0,103.2026,103.2575,103.1947,103.234,17125.0
2016-02-23 13:25:00,131.52,131.6,131.52,131.6,24195.0,103.234,103.2968,103.234,103.2968,24195.0
2016-02-23 13:30:00,131.6,131.7,131.6,131.7,60907.0,103.2968,103.3753,103.2968,103.3753,60907.0
2016-02-23 13:35:00,131.69,131.7,131.6,131.6,26943.0,103.3674,103.3753,103.2968,103.2968,26943.0
2016-02-23 13:40:00,131.6,131.69,131.59,131.68,51049.0,103.2968,103.3674,103.2889,103.3596,51049.0
2016-02-23 13:45:00,131.67,131.69,131.53,131.53,37315.0,103.3517,103.3674,103.2418,103.2418,37315.0
2016-02-23 13:50:00,131.55,131.59,131.53,131.53,26887.0,103.2575,103.2889,103.2418,103.2418,26887.0
2016-02-23 13:55:00,131.54,131.57,131.45,131.45,49731.0,103.2497,103.2732,103.179,103.179,49731.0
2016-02-23 14:00:00,131.43,131.44,131.3,131.3,96150.0,103.1633,103.1712,103.0613,103.0613,96150.0
2016-02-23 14:05:00,131.3,131.32,131.25,131.26,91065.0,103.0613,103.077,103.0221,103.0299,91065.0
2016-02-23 14:10:00,131.26,131.3,131.21,131.23,61804.0,103.0299,103.0613,102.9907,103.0064,61804.0
2016-02-23 14:15:00,131.22,131.25,131.17,131.18,34718.0,102.9985,103.0221,102.9593,102.9671,34718.0
2016-02-23 14:20:00,131.18,131.24,131.16,131.2,15375.0,102.9671,103.0142,102.9514,102.9828,15375.0
2016-02-23 14:25:00,131.2,131.27,131.17,131.27,17343.0,102.9828,103.0378,102.9593,103.0378,17343.0
2016-02-23 14:30:00,131.26,131.32,131.23,131.32,62742.0,103.0299,103.077,103.0064,103.077,62742.0
2016-02-23 14:35:00,131.32,131.36,131.31,131.34,20373.0,103.077,103.1084,103.0692,103.0927,20373.0
2016-02-23 14:40:00,131.34,131.38,131.32,131.37,33365.0,103.0927,103.1241,103.077,103.1162,33365.0
2016-02-23 14:45:00,131.37,131.43,131.37,131.43,22428.0,103.1162,103.1633,103.1162,103.1633,22428.0
2016-02-23 14:50:00,131.43,131.49,131.42,131.47,29348.0,103.1633,103.2104,103.1555,103.1947,29348.0
2016-02-23 14:55:00,131.47,131.49,131.37,131.42,62223.0,103.1947,103.2104,103.1162,103.1555,62223.0
2016-02-23 15:00:00,131.42,131.43,131.37,131.42,41546.0,103.1555,103.1633,103.1162,103.1555,41546.0
2016-02-23 15:05:00,131.42,131.48,131.37,131.41,59509.0,103.1555,103.2026,103.1162,103.1476,59509.0
2016-02-23 15:10:00,131.41,131.45,131.4,131.44,61046.0,103.1476,103.179,103.1398,103.1712,61046.0
2016-02-23 15:15:00,131.44,131.44,131.35,131.39,171924.0,103.1712,103.1712,103.1005,103.1319,171924.0
2016-02-23 15:20:00,131.39,131.4,131.34,131.4,17803.0,103.1319,103.1398,103.0927,103.1398,17803.0
2016-02-23 15:25:00,131.41,131.41,131.33,131.34,62833.0,103.1476,103.1476,103.0849,103.0927,62833.0
2016-02-23 15:30:00,131.35,131.36,131.28,131.3,40609.0,103.1005,103.1084,103.0456,103.0613,40609.0
2016-02-23 15:35:00,131.31,131.35,131.24,131.24,69531.0,103.0692,103.1005,103.0142,103.0142,69531.0
2016-02-23 15:40:00,131.25,131.28,131.21,131.27,66766.0,103.0221,103.0456,102.9907,103.0378,66766.0
2016-02-23 15:45:00,131.26,131.27,131.2,131.2,28546.0,103.0299,103.0378,102.9828,102.9828,28546.0
2016-02-23 15:50:00,131.21,131.36,131.21,131.33,338680.0,102.9907,103.1084,102.9907,103.0849,338680.0
2016-02-23 15:55:00,131.32,131.51,131.32,131.46,362126.0,103.077,103.2261,103.077,103.1869,362126.0
2016-02-24 09:30:00,132.4,132.67,132.4,132.65,257571.0,103.9247,104.1367,103.9247,104.121,257571.0
2016-02-24 09:35:00,132.66,132.67,132.58,132.6,165333.0,104.1288,104.1367,104.066,104.0817,165333.0
2016-02-24 09:40:00,132.6,132.71,132.59,132.61,102089.0,104.0817,104.1681,104.0739,104.0896,102089.0
2016-02-24 09:45:00,132.63,133.07,132.63,133.07,319800.0,104.1053,104.4506,104.1053,104.4506,319800.0
2016-02-24 09:50:00,133.07,133.23,133.07,133.1,154838.0,104.4506,104.5762,104.4506,104.4742,154838.0
2016-02-24 09:55:00,133.09,133.17,133.01,133.02,123927.0,104.4663,104.5291,104.4035,104.4114,123927.0
2016-02-24 10:00:00,133.03,133.39,133.03,133.11,190651.0,104.4192,104.7018,104.4192,104.482,190651.0
2016-02-24 10:05:00,133.11,133.17,132.99,133.0,135921.0,104.482,104.5291,104.3878,104.3957,135921.0
2016-02-24 10:10:00,133.0,133.09,132.97,133.04,98878.0,104.3957,104.4663,104.3721,104.4271,98878.0
2016-02-24 10:15:00,133.04,133.18,133.04,133.16,95822.0,104.4271,104.537,104.4271,104.5213,95822.0
2016-02-24 10:20:00,133.16,133.29,133.16,133.26,85051.0,104.5213,104.6233,104.5213,104.5998,85051.0
2016-02-24 10:25:00,133.26,133.27,133.15,133.16,76075.0,104.5998,104.6076,104.5134,104.5213,76075.0
2016-02-24 10:30:00,133.15,133.38,133.04,133.15,222286.0,104.5134,104.694,104.4271,104.5134,222286.0
2016-02-24 10:35:00,133.14,133.22,132.98,133.0,71936.0,104.5056,104.5684,104.38,104.3957,71936.0
2016-02-24 10:40:00,132.99,133.02,132.86,133.01,174857.0,104.3878,104.4114,104.2858,104.4035,174857.0
2016-02-24 10:45:00,133.0,133.05,132.91,132.93,90301.0,104.3957,104.4349,104.325,104.3407,90301.0
2016-02-24 10:50:00,132.92,133.04,132.87,132.97,215137.0,104.3329,104.4271,104.2936,104.3721,215137.0
2016-02-24 10:55:00,132.98,133.0,132.78,132.82,90110.0,104.38,104.3957,104.223,104.2544,90110.0
2016-02-24 11:00:00,132.8,132.94,132.77,132.9,57955.0,104.2387,104.3486,104.2151,104.3172,57955.0
2016-02-24 11:05:00,132.91,132.97,132.81,132.91,36490.0,104.325,104.3721,104.2465,104.325,36490.0
2016-02-24 11:10:00,132.9,132.98,132.84,132.92,146411.0,104.3172,104.38,104.2701,104.3329,146411.0
2016-02-24 11:15:00,132.93,133.07,132.93,133.04,52061.0,104.3407,104.4506,104.3407,104.4271,52061.0
2016-02-24 11:20:00,133.03,133.03,132.83,132.88,66818.0,104.4192,104.4192,104.2622,104.3015,66818.0
2016-02-24 11:25:00,132.88,132.93,132.79,132.84,146419.0,104.3015,104.3407,104.2308,104.2701,146419.0
2016-02-24 11:30:00,132.84,132.88,132.8,132.86,112702.0,104.2701,104.3015,104.2387,104.2858,112702.0
2016-02-24 11:35:00,132.86,132.86,132.72,132.73,122752.0,104.2858,104.2858,104.1759,104.1838,122752.0
2016-02-24 11:40:00,132.74,132.74,132.57,132.57,105774.0,104.1916,104.1916,104.0582,104.0582,105774.0
2016-02-24 11:45:00,132.57,132.69,132.55,132.6,100420.0,104.0582,104.1524,104.0425,104.0817,100420.0
2016-02-24 11:50:00,132.59,132.6,132.46,132.53,181762.0,104.0739,104.0817,103.9718,104.0268,181762.0
2016-02-24 11:55:00,132.53,132.54,132.42,132.49,48584.0,104.0268,104.0346,103.9404,103.9954,48584.0
2016-02-24 12:00:00,132.48,132.48,132.27,132.31,69071.0,103.9875,103.9875,103.8227,103.8541,69071.0
2016-02-24 12:05:00,132.3,132.31,132.18,132.22,63184.0,103.8462,103.8541,103.752,103.7834,63184.0
2016-02-24 12:10:00,132.22,132.29,132.17,132.28,67845.0,103.7834,103.8384,103.7442,103.8305,67845.0
2016-02-24 12:15:00,132.28,132.3,132.18,132.25,30607.0,103.8305,103.8462,103.752,103.807,30607.0
2016-02-24 12:20:00,132.24,132.32,132.2,132.31,44474.0,103.7991,103.8619,103.7677,103.8541,44474.0
2016-02-24 12:25:00,132.3,132.35,132.23,132.34,42010.0,103.8462,103.8855,103.7913,103.8776,42010.0
2016-02-24 12:30:00,132.34,132.35,132.2,132.35,44306.0,103.8776,103.8855,103.7677,103.8855,44306.0
2016-02-24 12:35:00,132.35,132.39,132.23,132.23,75169.0,103.8855,103.9169,103.7913,103.7913,75169.0
2016-02-24 12:40:00,132.22,132.22,132.08,132.12,43996.0,103.7834,103.7834,103.6735,103.7049,43996.0
2016-02-24 12:45:00,132.12,132.14,132.0,132.05,52136.0,103.7049,103.7206,103.6108,103.65,52136.0
2016-02-24 12:50:00,132.05,132.07,132.01,132.04,32591.0,103.65,103.6657,103.6186,103.6422,32591.0
2016-02-24 12:55:00,132.04,132.06,131.96,132.04,41495.0,103.6422,103.6578,103.5794,103.6422,41495.0
2016-02-24 13:00:00,132.05,132.22,131.95,132.01,123439.0,103.65,103.7834,103.5715,103.6186,123439.0
2016-02-24 13:05:00,132.02,132.02,131.83,131.91,91002.0,103.6265,103.6265,103.4773,103.5401,91002.0
2016-02-24 13:10:00,131.9,132.07,131.89,132.07,49602.0,103.5323,103.6657,103.5244,103.6657,49602.0
2016-02-24 13:15:00,132.07,132.1,131.99,132.08,45538.0,103.6657,103.6892,103.6029,103.6735,45538.0
2016-02-24 13:20:00,132.07,132.08,131.91,131.91,63420.0,103.6657,103.6735,103.5401,103.5401,63420.0
2016-02-24 13:25:00,131.92,132.07,131.92,132.03,27307.0,103.548,103.6657,103.548,103.6343,27307.0
2016-02-24 13:30:00,132.03,132.19,132.0,132.09,41477.0,103.6343,103.7599,103.6108,103.6814,41477.0
2016-02-24 13:35:00,132.11,132.16,132.01,132.02,17752.0,103.6971,103.7363,103.6186,103.6265,17752.0
2016-02-24 13:40:00,132.02,132.03,131.95,131.95,11881.0,103.6265,103.6343,103.5715,103.5715,11881.0
2016-02-24 13:45:00,131.94,132.11,131.91,132.09,73272.0,103.5637,103.6971,103.5401,103.6814,73272.0
2016-02-24 13:50:00,132.09,132.12,132.03,132.07,35545.0,103.6814,103.7049,103.6343,103.6657,35545.0
2016-02-24 13:55:00,132.07,132.08,131.98,132.06,54825.0,103.6657,103.6735,103.5951,103.6578,54825.0
2016-02-24 14:00:00,132.06,132.19,132.05,132.18,20469.0,103.6578,103.7599,103.65,103.752,20469.0
2016-02-24 14:05:00,132.16,132.16,131.88,131.88,50429.0,103.7363,103.7363,103.5166,103.5166,50429.0
2016-02-24 14:10:00,131.88,131.88,131.73,131.77,73668.0,103.5166,103.5166,103.3988,103.4302,73668.0
2016-02-24 14:15:00,131.77,131.88,131.73,131.83,60325.0,103.4302,103.5166,103.3988,103.4773,60325.0
2016-02-24 14:20:00,131.84,131.86,131.74,131.75,48639.0,103.4852,103.5009,103.4067,103.4145,48639.0
2016-02-24 14:25:00,131.75,131.85,131.74,131.79,33778.0,103.4145,103.493,103.4067,103.4459,33778.0
2016-02-24 14:30:00,131.78,131.85,131.72,131.75,61064.0,103.4381,103.493,103.391,103.4145,61064.0
2016-02-24 14:35:00,131.75,131.75,131.6,131.64,51995.0,103.4145,103.4145,103.2968,103.3282,51995.0
2016-02-24 14:40:00,131.63,131.63,131.54,131.6,62498.0,103.3203,103.3203,103.2497,103.2968,62498.0
2016-02-24 14:45:00,131.61,131.69,131.59,131.62,36243.0,103.3046,103.3674,103.2889,103.3125,36243.0
2016-02-24 14:50:00,131.61,131.69,131.59,131.6,45995.0,103.3046,103.3674,103.2889,103.2968,45995.0
2016-02-24 14:55:00,131.61,131.61,131.37,131.38,103802.0,103.3046,103.3046,103.1162,103.1241,103802.0
2016-02-24 15:00:00,131.38,131.48,131.37,131.4,156172.0,103.1241,103.2026,103.1162,103.1398,156172.0
2016-02-24 15:05:00,131.39,131.39,131.16,131.19,92209.0,103.1319,103.1319,102.9514,102.975,92209.0
2016-02-24 15:10:00,131.17,131.22,131.11,131.11,101524.0,102.9593,102.9985,102.9122,102.9122,101524.0
2016-02-24 15:15:00,131.11,131.14,130.98,131.01,71684.0,102.9122,102.9357,102.8101,102.8337,71684.0
2016-02-24 15:20:00,131.0,131.13,130.95,131.1,142027.0,102.8258,102.9279,102.7866,102.9043,142027.0
2016-02-24 15:25:00,131.1,131.13,131.04,131.07,299715.0,102.9043,102.9279,102.8572,102.8808,299715.0
2016-02-24 15:30:00,131.08,131.11,131.01,131.07,97563.0,102.8886,102.9122,102.8337,102.8808,97563.0
2016-02-24 15:35:00,131.07,131.11,131.03,131.07,55101.0,102.8808,102.9122,102.8494,102.8808,55101.0
2016-02-24 15:40:00,131.08,131.21,131.04,131.21,106837.0,102.8886,102.9907,102.8572,102.9907,106837.0
2016-02-24 15:45:00,131.21,131.26,131.17,131.24,70639.0,102.9907,103.0299,102.9593,103.0142,70639.0
2016-02-24 15:50:00,131.24,131.25,131.11,131.12,164926.0,103.0142,103.0221,102.9122,102.92,164926.0
2016-02-24 15:55:00,131.12,131.23,131.11,131.23,304702.0,102.92,103.0064,102.9122,103.0064,304702.0
2016-02-25 09:30:00,131.48,131.53,131.32,131.37,72695.0,103.2026,103.2418,103.077,103.1162,72695.0
2016-02-25 09:35:00,131.39,131.73,131.36,131.71,109505.0,103.1319,103.3988,103.1084,103.3831,109505.0
2016-02-25 09:40:00,131.72,131.91,131.65,131.86,109083.0,103.391,103.5401,103.336,103.5009,109083.0
2016-02-25 09:45:00,131.85,131.93,131.83,131.87,68048.0,103.493,103.5558,103.4773,103.5087,68048.0
2016-02-25 09:50:00,131.87,131.87,131.68,131.7,130959.0,103.5087,103.5087,103.3596,103.3753,130959.0
2016-02-25 09:55:00,131.71,131.84,131.7,131.83,32085.0,103.3831,103.4852,103.3753,103.4773,32085.0
2016-02-25 10:00:00,131.86,132.07,131.86,131.99,107158.0,103.5009,103.6657,103.5009,103.6029,107158.0
2016-02-25 10:05:00,131.99,132.06,131.88,131.9,65142.0,103.6029,103.6578,103.5166,103.5323,65142.0
2016-02-25 10:10:00,131.91,131.98,131.78,131.8,93805.0,103.5401,103.5951,103.4381,103.4538,93805.0
2016-02-25 10:15:00,131.8,131.82,131.63,131.66,181222.0,103.4538,103.4695,103.3203,103.3439,181222.0
2016-02-25 10:20:00,131.65,131.84,131.59,131.82,78870.0,103.336,103.4852,103.2889,103.4695,78870.0
2016-02-25 10:25:00,131.82,131.82,131.7,131.74,85514.0,103.4695,103.4695,103.3753,103.4067,85514.0
2016-02-25 10:30:00,131.74,131.95,131.74,131.94,181558.0,103.4067,103.5715,103.4067,103.5637,181558.0
2016-02-25 10:35:00,131.93,131.95,131.85,131.85,37806.0,103.5558,103.5715,103.493,103.493,37806.0
2016-02-25 10:40:00,131.88,131.88,131.72,131.72,22860.0,103.5166,103.5166,103.391,103.391,22860.0
2016-02-25 10:45:00,131.72,131.74,131.59,131.64,78103.0,103.391,103.4067,103.2889,103.3282,78103.0
2016-02-25 10:50:00,131.67,131.83,131.64,131.77,17094.0,103.3517,103.4773,103.3282,103.4302,17094.0
2016-02-25 10:55:00,131.76,131.95,131.74,131.95,38909.0,103.4224,103.5715,103.4067,103.5715,38909.0
2016-02-25 11:00:00,131.95,132.08,131.95,131.98,50796.0,103.5715,103.6735,103.5715,103.5951,50796.0
2016-02-25 11:05:00,131.98,132.05,131.93,131.94,48163.0,103.5951,103.65,103.5558,103.5637,48163.0
2016-02-25 11:10:00,131.95,132.15,131.95,132.14,42470.0,103.5715,103.7285,103.5715,103.7206,42470.0
2016-02-25 11:15:00,132.14,132.2,132.06,132.2,29297.0,103.7206,103.7677,103.6578,103.7677,29297.0
2016-02-25 11:20:00,132.21,132.25,132.15,132.15,50162.0,103.7756,103.807,103.7285,103.7285,50162.0
2016-02-25 11:25:00,132.16,132.18,132.03,132.1,71606.0,103.7363,103.752,103.6343,103.6892,71606.0
2016-02-25 11:30:00,132.09,132.15,132.01,132.05,20472.0,103.6814,103.7285,103.6186,103.65,20472.0
2016-02-25 11:35:00,132.06,132.15,132.02,132.06,33897.0,103.6578,103.7285,103.6265,103.6578,33897.0
2016-02-25 11:40:00,132.06,132.21,132.02,132.18,59689.0,103.6578,103.7756,103.6265,103.752,59689.0
2016-02-25 11:45:00,132.2,132.2,132.13,132.13,21961.0,103.7677,103.7677,103.7128,103.7128,21961.0
2016-02-25 11:50:00,132.13,132.13,131.94,131.96,62019.0,103.7128,103.7128,103.5637,103.5794,62019.0
2016-02-25 11:55:00,131.95,131.95,131.85,131.92,28946.0,103.5715,103.5715,103.493,103.548,28946.0
2016-02-25 12:00:00,131.91,132.02,131.89,131.92,69535.0,103.5401,103.6265,103.5244,103.548,69535.0
2016-02-25 12:05:00,131.92,131.99,131.84,131.94,41654.0,103.548,103.6029,103.4852,103.5637,41654.0
2016-02-25 12:10:00,131.94,132.02,131.9,131.91,26947.0,103.5637,103.6265,103.5323,103.5401,26947.0
2016-02-25 12:15:00,131.91,132.04,131.91,132.01,43178.0,103.5401,103.6422,103.5401,103.6186,43178.0
2016-02-25 12:20:00,132.01,132.11,132.01,132.09,48246.0,103.6186,103.6971,103.6186,103.6814,48246.0
2016-02-25 12:25:00,132.09,132.09,132.02,132.06,41303.0,103.6814,103.6814,103.6265,103.6578,41303.0
2016-02-25 12:30:00,132.08,132.24,132.07,132.14,41043.0,103.6735,103.7991,103.6657,103.7206,41043.0
2016-02-25 12:35:00,132.13,132.13,131.98,132.02,58203.0,103.7128,103.7128,103.5951,103.6265,58203.0
2016-02-25 12:40:00,132.04,132.4,132.04,132.4,75553.0,103.6422,103.9247,103.6422,103.9247,75553.0
2016-02-25 12:45:00,132.4,132.56,132.28,132.38,85490.0,103.9247,104.0503,103.8305,103.909,85490.0
2016-02-25 12:50:00,132.37,132.37,132.15,132.21,44414.0,103.9012,103.9012,103.7285,103.7756,44414.0
2016-02-25 12:55:00,132.2,132.25,132.11,132.23,59884.0,103.7677,103.807,103.6971,103.7913,59884.0
2016-02-25 13:00:00,132.24,132.31,132.17,132.25,30286.0,103.7991,103.8541,103.7442,103.807,30286.0
2016-02-25 13:05:00,132.24,132.27,132.12,132.16,49154.0,103.7991,103.8227,103.7049,103.7363,49154.0
2016-02-25 13:10:00,132.15,132.23,132.13,132.16,14133.0,103.7285,103.7913,103.7128,103.7363,14133.0
2016-02-25 13:15:00,132.17,132.22,132.08,132.11,102766.0,103.7442,103.7834,103.6735,103.6971,102766.0
2016-02-25 13:20:00,132.11,132.13,132.04,132.1,20567.0,103.6971,103.7128,103.6422,103.6892,20567.0
2016-02-25 13:25:00,132.09,132.09,131.95,131.99,58094.0,103.6814,103.6814,103.5715,103.6029,58094.0
2016-02-25 13:30:00,131.97,131.98,131.89,131.94,40254.0,103.5872,103.5951,103.5244,103.5637,40254.0
2016-02-25 13:35:00,131.92,131.93,131.86,131.89,27568.0,103.548,103.5558,103.5009,103.5244,27568.0
2016-02-25 13:40:00,131.87,131.88,131.66,131.68,113651.0,103.5087,103.5166,103.3439,103.3596,113651.0
2016-02-25 13:45:00,131.67,131.79,131.66,131.78,56127.0,103.3517,103.4459,103.3439,103.4381,56127.0
2016-02-25 13:50:00,131.78,131.79,131.72,131.76,30613.0,103.4381,103.4459,103.391,103.4224,30613.0
2016-02-25 13:55:00,131.78,131.78,131.7,131.72,18455.0,103.4381,103.4381,103.3753,103.391,18455.0
2016-02-25 14:00:00,131.72,131.8,131.72,131.74,15951.0,103.391,103.4538,103.391,103.4067,15951.0
2016-02-25 14:05:00,131.75,131.82,131.75,131.82,16117.0,103.4145,103.4695,103.4145,103.4695,16117.0
2016-02-25 14:10:00,131.82,131.82,131.72,131.73,24341.0,103.4695,103.4695,103.391,103.3988,24341.0
2016-02-25 14:15:00,131.73,131.79,131.69,131.72,21976.0,103.3988,103.4459,103.3674,103.391,21976.0
2016-02-25 14:20:00,131.71,131.74,131.67,131.74,65203.0,103.3831,103.4067,103.3517,103.4067,65203.0
2016-02-25 14:25:00,131.74,131.84,131.74,131.82,32651.0,103.4067,103.4852,103.4067,103.4695,32651.0
2016-02-25 14:30:00,131.81,131.81,131.77,131.8,16590.0,103.4616,103.4616,103.4302,103.4538,16590.0
2016-02-25 14:35:00,131.79,131.84,131.75,131.76,19394.0,103.4459,103.4852,103.4145,103.4224,19394.0
2016-02-25 14:40:00,131.76,131.89,131.76,131.87,13521.0,103.4224,103.5244,103.4224,103.5087,13521.0
2016-02-25 14:45:00,131.87,131.92,131.86,131.91,14813.0,103.5087,103.548,103.5009,103.5401,14813.0
2016-02-25 14:50:00,131.91,132.05,131.91,132.04,20624.0,103.5401,103.65,103.5401,103.6422,20624.0
2016-02-25 14:55:00,132.05,132.05,131.94,131.96,35481.0,103.65,103.65,103.5637,103.5794,35481.0
2016-02-25 15:00:00,131.97,132.02,131.73,131.74,34607.0,103.5872,103.6265,103.3988,103.4067,34607.0
2016-02-25 15:05:00,131.75,131.87,131.73,131.78,95662.0,103.4145,103.5087,103.3988,103.4381,95662.0
2016-02-25 15:10:00,131.78,131.85,131.71,131.79,61335.0,103.4381,103.493,103.3831,103.4459,61335.0
2016-02-25 15:15:00,131.79,131.85,131.69,131.69,163283.0,103.4459,103.493,103.3674,103.3674,163283.0
2016-02-25 15:20:00,131.69,131.72,131.6,131.64,40536.0,103.3674,103.391,103.2968,103.3282,40536.0
2016-02-25 15:25:00,131.64,131.72,131.61,131.71,67043.0,103.3282,103.391,103.3046,103.3831,67043.0
2016-02-25 15:30:00,131.7,132.01,131.67,131.93,207043.0,103.3753,103.6186,103.3517,103.5558,207043.0
2016-02-25 15:35:00,131.93,131.93,131.81,131.81,76294.0,103.5558,103.5558,103.4616,103.4616,76294.0
2016-02-25 15:40:00,131.81,131.87,131.75,131.84,134785.0,103.4616,103.5087,103.4145,103.4852,134785.0
2016-02-25 15:45:00,131.83,131.85,131.74,131.75,87029.0,103.4773,103.493,103.4067,103.4145,87029.0
2016-02-25 15:50:00,131.75,131.78,131.68,131.69,79741.0,103.4145,103.4381,103.3596,103.3674,79741.0
2016-02-25 15:55:00,131.7,131.7,131.64,131.66,219889.0,103.3753,103.3753,103.3282,103.3439,219889.0
2016-02-26 09:30:00,130.31,130.36,130.18,130.24,172250.0,102.2842,102.3235,102.1822,102.2293,172250.0
2016-02-26 09:35:00,130.27,130.33,130.19,130.3,163808.0,102.2528,102.2999,102.19,102.2764,163808.0
2016-02-26 09:40:00,130.3,130.42,130.25,130.41,141800.0,102.2764,102.3706,102.2371,102.3627,141800.0
2016-02-26 09:45:00,130.41,130.48,130.32,130.41,172679.0,102.3627,102.4177,102.2921,102.3627,172679.0
2016-02-26 09:50:00,130.39,130.4,130.23,130.24,81377.0,102.347,102.3549,102.2214,102.2293,81377.0
2016-02-26 09:55:00,130.24,130.35,130.22,130.32,167024.0,102.2293,102.3156,102.2136,102.2921,167024.0
2016-02-26 10:00:00,130.32,130.32,130.04,130.26,344206.0,102.2921,102.2921,102.0723,102.245,344206.0
2016-02-26 10:05:00,130.27,130.47,130.23,130.46,98305.0,102.2528,102.4098,102.2214,102.402,98305.0
2016-02-26 10:10:00,130.46,130.55,130.46,130.53,109044.0,102.402,102.4726,102.402,102.4569,109044.0
2016-02-26 10:15:00,130.53,130.81,130.52,130.76,102935.0,102.4569,102.6767,102.4491,102.6374,102935.0
2016-02-26 10:20:00,130.76,130.76,130.58,130.68,118041.0,102.6374,102.6374,102.4962,102.5746,118041.0
2016-02-26 10:25:00,130.69,130.71,130.54,130.56,73168.0,102.5825,102.5982,102.4648,102.4805,73168.0
2016-02-26 10:30:00,130.56,130.57,130.39,130.4,59064.0,102.4805,102.4883,102.347,102.3549,59064.0
2016-02-26 10:35:00,130.4,130.48,130.35,130.43,41762.0,102.3549,102.4177,102.3156,102.3784,41762.0
2016-02-26 10:40:00,130.42,130.59,130.41,130.58,73193.0,102.3706,102.504,102.3627,102.4962,73193.0
2016-02-26 10:45:00,130.58,130.64,130.49,130.49,46990.0,102.4962,102.5432,102.4255,102.4255,46990.0
2016-02-26 10:50:00,130.5,130.54,130.44,130.47,31004.0,102.4334,102.4648,102.3863,102.4098,31004.0
2016-02-26 10:55:00,130.47,130.6,130.38,130.4,108242.0,102.4098,102.5119,102.3392,102.3549,108242.0
2016-02-26 11:00:00,130.41,130.47,130.3,130.36,53402.0,102.3627,102.4098,102.2764,102.3235,53402.0
2016-02-26 11:05:00,130.35,130.41,130.31,130.41,64055.0,102.3156,102.3627,102.2842,102.3627,64055.0
2016-02-26 11:10:00,130.43,130.46,130.37,130.43,204052.0,102.3784,102.402,102.3313,102.3784,204052.0
2016-02-26 11:15:00,130.44,130.45,130.33,130.39,46535.0,102.3863,102.3941,102.2999,102.347,46535.0
2016-02-26 11:20:00,130.39,130.44,130.36,130.44,65670.0,102.347,102.3863,102.3235,102.3863,65670.0
2016-02-26 11:25:00,130.43,130.62,130.43,130.61,43948.0,102.3784,102.5276,102.3784,102.5197,43948.0
2016-02-26 11:30:00,130.62,130.64,130.2,130.41,376658.0,102.5276,102.5432,102.1979,102.3627,376658.0
2016-02-26 11:35:00,130.42,130.56,130.41,130.56,64393.0,102.3706,102.4805,102.3627,102.4805,64393.0
2016-02-26 11:40:00,130.56,130.61,130.55,130.57,80114.0,102.4805,102.5197,102.4726,102.4883,80114.0
2016-02-26 11:45:00,130.58,130.6,130.45,130.54,62120.0,102.4962,102.5119,102.3941,102.4648,62120.0
2016-02-26 11:50:00,130.54,130.63,130.54,130.63,37279.0,102.4648,102.5354,102.4648,102.5354,37279.0
2016-02-26 11:55:00,130.63,130.67,130.61,130.63,35326.0,102.5354,102.5668,102.5197,102.5354,35326.0
2016-02-26 12:00:00,130.62,130.78,130.61,130.7,73343.0,102.5276,102.6531,102.5197,102.5903,73343.0
2016-02-26 12:05:00,130.7,130.72,130.66,130.7,61648.0,102.5903,102.606,102.5589,102.5903,61648.0
2016-02-26 12:10:00,130.69,130.73,130.64,130.68,84661.0,102.5825,102.6139,102.5432,102.5746,84661.0
2016-02-26 12:15:00,130.68,130.7,130.52,130.53,37845.0,102.5746,102.5903,102.4491,102.4569,37845.0
2016-02-26 12:20:00,130.52,130.55,130.44,130.5,21608.0,102.4491,102.4726,102.3863,102.4334,21608.0
2016-02-26 12:25:00,130.51,130.55,130.43,130.54,88940.0,102.4412,102.4726,102.3784,102.4648,88940.0
2016-02-26 12:30:00,130.54,130.56,130.48,130.5,21082.0,102.4648,102.4805,102.4177,102.4334,21082.0
2016-02-26 12:35:00,130.48,130.56,130.44,130.56,32370.0,102.4177,102.4805,102.3863,102.4805,32370.0
2016-02-26 12:40:00,130.56,130.61,130.43,130.45,37382.0,102.4805,102.5197,102.3784,102.3941,37382.0
2016-02-26 12:45:00,130.45,130.46,130.31,130.38,45774.0,102.3941,102.402,102.2842,102.3392,45774.0
2016-02-26 12:50:00,130.38,130.38,130.2,130.2,64880.0,102.3392,102.3392,102.1979,102.1979,64880.0
2016-02-26 12:55:00,130.2,130.31,130.19,130.3,32041.0,102.1979,102.2842,102.19,102.2764,32041.0
2016-02-26 13:00:00,130.31,130.31,130.2,130.23,29427.0,102.2842,102.2842,102.1979,102.2214,29427.0
2016-02-26 13:05:00,130.23,130.27,130.16,130.18,21802.0,102.2214,102.2528,102.1665,102.1822,21802.0
2016-02-26 13:10:00,130.18,130.28,130.15,130.28,35785.0,102.1822,102.2607,102.1586,102.2607,35785.0
2016-02-26 13:15:00,130.28,130.41,130.28,130.32,106931.0,102.2607,102.3627,102.2607,102.2921,106931.0
2016-02-26 13:20:00,130.32,130.38,130.3,130.33,151134.0,102.2921,102.3392,102.2764,102.2999,151134.0
2016-02-26 13:25:00,130.33,130.4,130.31,130.37,200344.0,102.2999,102.3549,102.2842,102.3313,200344.0
2016-02-26 13:30:00,130.37,130.37,130.22,130.3,32228.0,102.3313,102.3313,102.2136,102.2764,32228.0
2016-02-26 13:35:00,130.3,130.31,130.14,130.22,37632.0,102.2764,102.2842,102.1508,102.2136,37632.0
2016-02-26 13:40:00,130.22,130.46,130.18,130.46,48476.0,102.2136,102.402,102.1822,102.402,48476.0
2016-02-26 13:45:00,130.45,130.47,130.37,130.39,176463.0,102.3941,102.4098,102.3313,102.347,176463.0
2016-02-26 13:50:00,130.38,130.49,130.38,130.38,201211.0,102.3392,102.4255,102.3392,102.3392,201211.0
2016-02-26 13:55:00,130.39,130.5,130.32,130.34,42674.0,102.347,102.4334,102.2921,102.3078,42674.0
2016-02-26 14:00:00,130.35,130.4,130.31,130.31,69850.0,102.3156,102.3549,102.2842,102.2842,69850.0
2016-02-26 14:05:00,130.31,130.35,130.27,130.31,54756.0,102.2842,102.3156,102.2528,102.2842,54756.0
2016-02-26 14:10:00,130.33,130.38,130.27,130.27,19467.0,102.2999,102.3392,102.2528,102.2528,19467.0
2016-02-26 14:15:00,130.26,130.32,130.19,130.32,36122.0,102.245,102.2921,102.19,102.2921,36122.0
2016-02-26 14:20:00,130.34,130.36,130.29,130.3,19516.0,102.3078,102.3235,102.2685,102.2764,19516.0
2016-02-26 14:25:00,130.31,130.35,130.26,130.35,16965.0,102.2842,102.3156,102.245,102.3156,16965.0
2016-02-26 14:30:00,130.35,130.37,130.18,130.22,46859.0,102.3156,102.3313,102.1822,102.2136,46859.0
2016-02-26 14:35:00,130.23,130.42,130.2,130.42,57995.0,102.2214,102.3706,102.1979,102.3706,57995.0
2016-02-26 14:40:00,130.42,130.47,130.38,130.39,37779.0,102.3706,102.4098,102.3392,102.347,37779.0
2016-02-26 14:45:00,130.39,130.44,130.35,130.43,60869.0,102.347,102.3863,102.3156,102.3784,60869.0
2016-02-26 14:50:00,130.43,130.47,130.41,130.45,37896.0,102.3784,102.4098,102.3627,102.3941,37896.0
2016-02-26 14:55:00,130.46,130.48,130.36,130.43,160254.0,102.402,102.4177,102.3235,102.3784,160254.0
2016-02-26 15:00:00,130.42,130.43,130.32,130.34,56107.0,102.3706,102.3784,102.2921,102.3078,56107.0
2016-02-26 15:05:00,130.34,130.4,130.27,130.33,114629.0,102.3078,102.3549,102.2528,102.2999,114629.0
2016-02-26 15:10:00,130.33,130.4,130.31,130.36,65027.0,102.2999,102.3549,102.2842,102.3235,65027.0
2016-02-26 15:15:00,130.36,130.41,130.33,130.36,39881.0,102.3235,102.3627,102.2999,102.3235,39881.0
2016-02-26 15:20:00,130.36,130.41,130.35,130.38,62276.0,102.3235,102.3627,102.3156,102.3392,62276.0
2016-02-26 15:25:00,130.39,130.53,130.37,130.51,103447.0,102.347,102.4569,102.3313,102.4412,103447.0
2016-02-26 15:30:00,130.52,130.52,130.33,130.37,95190.0,102.4491,102.4491,102.2999,102.3313,95190.0
2016-02-26 15:35:00,130.37,130.55,130.37,130.53,62324.0,102.3313,102.4726,102.3313,102.4569,62324.0
2016-02-26 15:40:00,130.54,130.54,130.48,130.52,109523.0,102.4648,102.4648,102.4177,102.4491,109523.0
2016-02-26 15:45:00,130.52,130.56,130.5,130.5,76000.0,102.4491,102.4805,102.4334,102.4334,76000.0
2016-02-26 15:50:00,130.5,130.53,130.44,130.49,215093.0,102.4334,102.4569,102.3863,102.4255,215093.0
2016-02-26 15:55:00,130.49,130.51,130.41,130.41,292801.0,102.4255,102.4412,102.3627,102.3627,292801.0
2016-02-29 09:30:00,130.47,130.69,130.47,130.63,184488.0,102.4098,102.5825,102.4098,102.5354,184488.0
2016-02-29 09:35:00,130.63,130.71,130.61,130.69,172130.0,102.5354,102.5982,102.5197,102.5825,172130.0
2016-02-29 09:40:00,130.69,130.83,130.67,130.79,175754.0,102.5825,102.6924,102.5668,102.661,175754.0
2016-02-29 09:45:00,130.81,130.92,130.75,130.88,205746.0,102.6767,102.763,102.6296,102.7316,205746.0
2016-02-29 09:50:00,130.85,130.9,130.76,130.89,95108.0,102.7081,102.7473,102.6374,102.7395,95108.0
2016-02-29 09:55:00,130.88,130.96,130.88,130.96,34264.0,102.7316,102.7944,102.7316,102.7944,34264.0
2016-02-29 10:00:00,130.96,131.12,130.96,131.12,91610.0,102.7944,102.92,102.7944,102.92,91610.0
2016-02-29 10:05:00,131.11,131.15,131.0,131.1,301814.0,102.9122,102.9436,102.8258,102.9043,301814.0
2016-02-29 10:10:00,131.07,131.08,130.98,130.98,265588.0,102.8808,102.8886,102.8101,102.8101,265588.0
2016-02-29 10:15:00,130.97,131.05,130.94,130.98,218140.0,102.8023,102.8651,102.7787,102.8101,218140.0
2016-02-29 10:20:00,130.96,130.99,130.91,130.93,111710.0,102.7944,102.818,102.7552,102.7709,111710.0
2016-02-29 10:25:00,130.92,131.01,130.91,130.98,82824.0,102.763,102.8337,102.7552,102.8101,82824.0
2016-02-29 10:30:00,130.98,130.99,130.87,130.98,251052.0,102.8101,102.818,102.7238,102.8101,251052.0
2016-02-29 10:35:00,130.98,131.01,130.91,130.95,50880.0,102.8101,102.8337,102.7552,102.7866,50880.0
2016-02-29 10:40:00,130.96,131.05,130.96,131.02,131726.0,102.7944,102.8651,102.7944,102.8415,131726.0
2016-02-29 10:45:00,131.02,131.04,130.97,131.03,39350.0,102.8415,102.8572,102.8023,102.8494,39350.0
2016-02-29 10:50:00,131.03,131.08,131.0,131.02,78834.0,102.8494,102.8886,102.8258,102.8415,78834.0
2016-02-29 10:55:00,131.01,131.07,130.98,130.99,49292.0,102.8337,102.8808,102.8101,102.818,49292.0
2016-02-29 11:00:00,131.0,131.09,130.95,131.09,86856.0,102.8258,102.8965,102.7866,102.8965,86856.0
2016-02-29 11:05:00,131.08,131.17,131.04,131.09,55968.0,102.8886,102.9593,102.8572,102.8965,55968.0
2016-02-29 11:10:00,131.09,131.14,130.98,130.99,107334.0,102.8965,102.9357,102.8101,102.818,107334.0
2016-02-29 11:15:00,130.99,131.0,130.82,130.83,57884.0,102.818,102.8258,102.6845,102.6924,57884.0
2016-02-29 11:20:00,130.83,130.86,130.76,130.76,122400.0,102.6924,102.7159,102.6374,102.6374,122400.0
2016-02-29 11:25:00,130.76,130.86,130.76,130.81,137048.0,102.6374,102.7159,102.6374,102.6767,137048.0
2016-02-29 11:30:00,130.81,130.82,130.68,130.68,121982.0,102.6767,102.6845,102.5746,102.5746,121982.0
2016-02-29 11:35:00,130.67,130.71,130.61,130.68,94922.0,102.5668,102.5982,102.5197,102.5746,94922.0
2016-02-29 11:40:00,130.69,130.75,130.65,130.74,94990.0,102.5825,102.6296,102.5511,102.6217,94990.0
2016-02-29 11:45:00,130.75,130.81,130.75,130.76,46314.0,102.6296,102.6767,102.6296,102.6374,46314.0
2016-02-29 11:50:00,130.77,130.8,130.75,130.76,66050.0,102.6453,102.6688,102.6296,102.6374,66050.0
2016-02-29 11:55:00,130.76,130.81,130.74,130.79,128060.0,102.6374,102.6767,102.6217,102.661,128060.0
2016-02-29 12:00:00,130.8,130.81,130.76,130.8,91700.0,102.6688,102.6767,102.6374,102.6688,91700.0
2016-02-29 12:05:00,130.8,130.81,130.75,130.78,951512.0,102.6688,102.6767,102.6296,102.6531,951512.0
2016-02-29 12:10:00,130.77,130.78,130.7,130.72,69744.0,102.6453,102.6531,102.5903,102.606,69744.0
2016-02-29 12:15:00,130.72,130.73,130.67,130.72,315360.0,102.606,102.6139,102.5668,102.606,315360.0
2016-02-29 12:20:00,130.72,130.77,130.71,130.72,286586.0,102.606,102.6453,102.5982,102.606,286586.0
2016-02-29 12:25:00,130.71,130.75,130.65,130.65,117738.0,102.5982,102.6296,102.5511,102.5511,117738.0
2016-02-29 12:30:00,130.65,130.69,130.58,130.58,44622.0,102.5511,102.5825,102.4962,102.4962,44622.0
2016-02-29 12:35:00,130.58,130.59,130.5,130.56,119308.0,102.4962,102.504,102.4334,102.4805,119308.0
2016-02-29 12:40:00,130.56,130.56,130.47,130.55,526450.0,102.4805,102.4805,102.4098,102.4726,526450.0
2016-02-29 12:45:00,130.55,130.58,130.53,130.58,147548.0,102.4726,102.4962,102.4569,102.4962,147548.0
2016-02-29 12:50:00,130.57,130.58,130.54,130.55,80616.0,102.4883,102.4962,102.4648,102.4726,80616.0
2016-02-29 12:55:00,130.55,130.57,130.53,130.55,149708.0,102.4726,102.4883,102.4569,102.4726,149708.0
2016-02-29 13:00:00,130.54,130.6,130.54,130.58,58840.0,102.4648,102.5119,102.4648,102.4962,58840.0
2016-02-29 13:05:00,130.57,130.59,130.56,130.58,51752.0,102.4883,102.504,102.4805,102.4962,51752.0
2016-02-29 13:10:00,130.59,130.66,130.58,130.59,76726.0,102.504,102.5589,102.4962,102.504,76726.0
2016-02-29 13:15:00,130.59,130.6,130.56,130.57,57330.0,102.504,102.5119,102.4805,102.4883,57330.0
2016-02-29 13:20:00,130.57,130.6,130.54,130.6,58718.0,102.4883,102.5119,102.4648,102.5119,58718.0
2016-02-29 13:25:00,130.6,130.62,130.56,130.59,87232.0,102.5119,102.5276,102.4805,102.504,87232.0
2016-02-29 13:30:00,130.6,130.66,130.59,130.6,46484.0,102.5119,102.5589,102.504,102.5119,46484.0
2016-02-29 13:35:00,130.6,130.64,130.59,130.59,16230.0,102.5119,102.5432,102.504,102.504,16230.0
2016-02-29 13:40:00,130.59,130.65,130.57,130.58,64474.0,102.504,102.5511,102.4883,102.4962,64474.0
2016-02-29 13:45:00,130.57,130.64,130.57,130.62,36152.0,102.4883,102.5432,102.4883,102.5276,36152.0
2016-02-29 13:50:00,130.63,130.64,130.59,130.59,29814.0,102.5354,102.5432,102.504,102.504,29814.0
2016-02-29 13:55:00,130.59,130.65,130.59,130.61,39498.0,102.504,102.5511,102.504,102.5197,39498.0
2016-02-29 14:00:00,130.59,130.6,130.55,130.56,231242.0,102.504,102.5119,102.4726,102.4805,231242.0
2016-02-29 14:05:00,130.54,130.57,130.49,130.57,125818.0,102.4648,102.4883,102.4255,102.4883,125818.0
2016-02-29 14:10:00,130.57,130.6,130.48,130.49,152364.0,102.4883,102.5119,102.4177,102.4255,152364.0
2016-02-29 14:15:00,130.49,130.54,130.48,130.52,117628.0,102.4255,102.4648,102.4177,102.4491,117628.0
2016-02-29 14:20:00,130.52,130.63,130.51,130.61,148664.0,102.4491,102.5354,102.4412,102.5197,148664.0
2016-02-29 14:25:00,130.61,130.64,130.54,130.55,96724.0,102.5197,102.5432,102.4648,102.4726,96724.0
2016-02-29 14:30:00,130.55,130.57,130.49,130.52,200658.0,102.4726,102.4883,102.4255,102.4491,200658.0
2016-02-29 14:35:00,130.52,130.52,130.43,130.44,297356.0,102.4491,102.4491,102.3784,102.3863,297356.0
2016-02-29 14:40:00,130.44,130.59,130.42,130.59,628896.0,102.3863,102.504,102.3706,102.504,628896.0
2016-02-29 14:45:00,130.59,130.63,130.57,130.61,218700.0,102.504,102.5354,102.4883,102.5197,218700.0
2016-02-29 14:50:00,130.61,130.71,130.59,130.71,59470.0,102.5197,102.5982,102.504,102.5982,59470.0
2016-02-29 14:55:00,130.71,130.88,130.71,130.85,232050.0,102.5982,102.7316,102.5982,102.7081,232050.0
2016-02-29 15:00:00,130.84,130.88,130.76,130.88,132376.0,102.7002,102.7316,102.6374,102.7316,132376.0
2016-02-29 15:05:00,130.88,130.98,130.88,130.91,136796.0,102.7316,102.8101,102.7316,102.7552,136796.0
2016-02-29 15:10:00,130.9,130.97,130.84,130.95,87958.0,102.7473,102.8023,102.7002,102.7866,87958.0
2016-02-29 15:15:00,130.95,131.07,130.94,130.99,638660.0,102.7866,102.8808,102.7787,102.818,638660.0
2016-02-29 15:20:00,130.99,131.01,130.86,130.9,179288.0,102.818,102.8337,102.7159,102.7473,179288.0
2016-02-29 15:25:00,130.91,130.94,130.87,130.87,256780.0,102.7552,102.7787,102.7238,102.7238,256780.0
2016-02-29 15:30:00,130.87,130.9,130.84,130.87,78194.0,102.7238,102.7473,102.7002,102.7238,78194.0
2016-02-29 15:35:00,130.86,130.91,130.85,130.88,61176.0,102.7159,102.7552,102.7081,102.7316,61176.0
2016-02-29 15:40:00,130.88,130.95,130.87,130.93,112150.0,102.7316,102.7866,102.7238,102.7709,112150.0
2016-02-29 15:45:00,130.93,130.98,130.93,130.97,72246.0,102.7709,102.8101,102.7709,102.8023,72246.0
2016-02-29 15:50:00,130.97,131.04,130.93,130.98,389588.0,102.8023,102.8572,102.7709,102.8101,389588.0
2016-02-29 15:55:00,130.98,131.0,130.85,130.85,790330.0,102.8101,102.8258,102.7081,102.7081,790330.0
2016-03-01 09:30:00,130.82,130.85,130.67,130.69,133537.0,102.8831,102.9067,102.7652,102.7809,133537.0
2016-03-01 09:35:00,130.7,130.8,130.6,130.74,135563.0,102.7888,102.8674,102.7101,102.8202,135563.0
2016-03-01 09:40:00,130.73,130.8,130.61,130.66,68691.0,102.8124,102.8674,102.718,102.7573,68691.0
2016-03-01 09:45:00,130.65,130.72,130.51,130.51,148111.0,102.7494,102.8045,102.6393,102.6393,148111.0
2016-03-01 09:50:00,130.51,130.56,130.48,130.52,83945.0,102.6393,102.6787,102.6157,102.6472,83945.0
2016-03-01 09:55:00,130.53,130.58,130.35,130.51,75249.0,102.6551,102.6944,102.5135,102.6393,75249.0
2016-03-01 10:00:00,130.49,130.49,129.93,129.94,432730.0,102.6236,102.6236,102.1832,102.1911,432730.0
2016-03-01 10:05:00,129.94,129.95,129.72,129.83,278119.0,102.1911,102.1989,102.018,102.1046,278119.0
2016-03-01 10:10:00,129.82,129.82,129.63,129.69,173543.0,102.0967,102.0967,101.9473,101.9945,173543.0
2016-03-01 10:15:00,129.68,129.76,129.49,129.52,313256.0,101.9866,102.0495,101.8372,101.8608,313256.0
2016-03-01 10:20:00,129.52,129.52,129.16,129.22,156855.0,101.8608,101.8608,101.5776,101.6248,156855.0
2016-03-01 10:25:00,129.21,129.24,129.14,129.15,137201.0,101.617,101.6406,101.5619,101.5698,137201.0
2016-03-01 10:30:00,129.15,129.21,129.06,129.12,382309.0,101.5698,101.617,101.499,101.5462,382309.0
2016-03-01 10:35:00,129.12,129.13,128.6,128.81,399927.0,101.5462,101.554,101.1372,101.3024,399927.0
2016-03-01 10:40:00,128.8,128.96,128.79,128.79,107505.0,101.2945,101.4203,101.2867,101.2867,107505.0
2016-03-01 10:45:00,128.8,129.05,128.8,129.05,238261.0,101.2945,101.4911,101.2945,101.4911,238261.0
2016-03-01 10:50:00,129.04,129.11,128.97,129.08,296273.0,101.4833,101.5383,101.4282,101.5147,296273.0
2016-03-01 10:55:00,129.09,129.15,129.05,129.12,84529.0,101.5226,101.5698,101.4911,101.5462,84529.0
2016-03-01 11:00:00,129.11,129.14,129.0,129.02,118149.0,101.5383,101.5619,101.4518,101.4675,118149.0
2016-03-01 11:05:00,129.03,129.09,128.99,129.03,126245.0,101.4754,101.5226,101.4439,101.4754,126245.0
2016-03-01 11:10:00,129.01,129.06,128.93,129.01,73020.0,101.4597,101.499,101.3968,101.4597,73020.0
2016-03-01 11:15:00,129.01,129.14,129.01,129.07,49819.0,101.4597,101.5619,101.4597,101.5069,49819.0
2016-03-01 11:20:00,129.08,129.11,129.05,129.08,64220.0,101.5147,101.5383,101.4911,101.5147,64220.0
2016-03-01 11:25:00,129.09,129.09,129.0,129.03,73319.0,101.5226,101.5226,101.4518,101.4754,73319.0
2016-03-01 11:30:00,129.02,129.03,128.91,128.91,68943.0,101.4675,101.4754,101.381,101.381,68943.0
2016-03-01 11:35:00,128.92,128.96,128.83,128.87,124528.0,101.3889,101.4203,101.3181,101.3496,124528.0
2016-03-01 11:40:00,128.86,128.91,128.78,128.87,180373.0,101.3417,101.381,101.2788,101.3496,180373.0
2016-03-01 11:45:00,128.86,128.86,128.73,128.78,75980.0,101.3417,101.3417,101.2395,101.2788,75980.0
2016-03-01 11:50:00,128.78,128.81,128.66,128.7,85799.0,101.2788,101.3024,101.1844,101.2159,85799.0
2016-03-01 11:55:00,128.7,128.75,128.68,128.71,53704.0,101.2159,101.2552,101.2001,101.2237,53704.0
2016-03-01 12:00:00,128.72,128.73,128.63,128.63,55006.0,101.2316,101.2395,101.1608,101.1608,55006.0
2016-03-01 12:05:00,128.64,128.67,128.51,128.54,186386.0,101.1687,101.1923,101.0664,101.09,186386.0
2016-03-01 12:10:00,128.55,128.6,128.51,128.54,51570.0,101.0979,101.1372,101.0664,101.09,51570.0
2016-03-01 12:15:00,128.51,128.53,128.44,128.48,358093.0,101.0664,101.0822,101.0114,101.0429,358093.0
2016-03-01 12:20:00,128.47,128.54,128.43,128.51,131871.0,101.035,101.09,101.0035,101.0664,131871.0
2016-03-01 12:25:00,128.51,128.53,128.44,128.47,61399.0,101.0664,101.0822,101.0114,101.035,61399.0
2016-03-01 12:30:00,128.48,128.49,128.34,128.34,69170.0,101.0429,101.0507,100.9327,100.9327,69170.0
2016-03-01 12:35:00,128.35,128.51,128.32,128.48,114098.0,100.9406,101.0664,100.917,101.0429,114098.0
2016-03-01 12:40:00,128.48,128.57,128.47,128.56,63479.0,101.0429,101.1136,101.035,101.1058,63479.0
2016-03-01 12:45:00,128.56,128.58,128.49,128.58,71871.0,101.1058,101.1215,101.0507,101.1215,71871.0
2016-03-01 12:50:00,128.57,128.62,128.56,128.62,103303.0,101.1136,101.153,101.1058,101.153,103303.0
2016-03-01 12:55:00,128.62,128.63,128.58,128.61,50595.0,101.153,101.1608,101.1215,101.1451,50595.0
2016-03-01 13:00:00,128.61,128.71,128.61,128.7,26777.0,101.1451,101.2237,101.1451,101.2159,26777.0
2016-03-01 13:05:00,128.69,128.73,128.68,128.73,24661.0,101.208,101.2395,101.2001,101.2395,24661.0
2016-03-01 13:10:00,128.73,128.76,128.7,128.75,42335.0,101.2395,101.2631,101.2159,101.2552,42335.0
2016-03-01 13:15:00,128.74,128.78,128.73,128.74,23485.0,101.2473,101.2788,101.2395,101.2473,23485.0
2016-03-01 13:20:00,128.74,128.76,128.72,128.75,31707.0,101.2473,101.2631,101.2316,101.2552,31707.0
2016-03-01 13:25:00,128.75,128.76,128.68,128.75,53191.0,101.2552,101.2631,101.2001,101.2552,53191.0
2016-03-01 13:30:00,128.75,128.76,128.67,128.76,29946.0,101.2552,101.2631,101.1923,101.2631,29946.0
2016-03-01 13:35:00,128.75,128.79,128.67,128.69,86496.0,101.2552,101.2867,101.1923,101.208,86496.0
2016-03-01 13:40:00,128.69,128.72,128.57,128.58,31757.0,101.208,101.2316,101.1136,101.1215,31757.0
2016-03-01 13:45:00,128.58,128.61,128.5,128.51,85132.0,101.1215,101.1451,101.0586,101.0664,85132.0
2016-03-01 13:50:00,128.51,128.57,128.48,128.54,52364.0,101.0664,101.1136,101.0429,101.09,52364.0
2016-03-01 13:55:00,128.52,128.56,128.51,128.52,35564.0,101.0743,101.1058,101.0664,101.0743,35564.0
2016-03-01 14:00:00,128.52,128.54,128.42,128.46,60686.0,101.0743,101.09,100.9957,101.0271,60686.0
2016-03-01 14:05:00,128.47,128.53,128.45,128.48,74407.0,101.035,101.0822,101.0193,101.0429,74407.0
2016-03-01 14:10:00,128.48,128.52,128.44,128.51,24511.0,101.0429,101.0743,101.0114,101.0664,24511.0
2016-03-01 14:15:00,128.53,128.55,128.48,128.54,43113.0,101.0822,101.0979,101.0429,101.09,43113.0
2016-03-01 14:20:00,128.54,128.58,128.48,128.53,47236.0,101.09,101.1215,101.0429,101.0822,47236.0
2016-03-01 14:25:00,128.55,128.61,128.47,128.47,111628.0,101.0979,101.1451,101.035,101.035,111628.0
2016-03-01 14:30:00,128.47,128.49,128.43,128.47,48118.0,101.035,101.0507,101.0035,101.035,48118.0
2016-03-01 14:35:00,128.47,128.57,128.43,128.5,369124.0,101.035,101.1136,101.0035,101.0586,369124.0
2016-03-01 14:40:00,128.5,128.51,128.43,128.43,60147.0,101.0586,101.0664,101.0035,101.0035,60147.0
2016-03-01 14:45:00,128.43,128.46,128.39,128.46,57549.0,101.0035,101.0271,100.9721,101.0271,57549.0
2016-03-01 14:50:00,128.45,128.46,128.36,128.37,38481.0,101.0193,101.0271,100.9485,100.9563,38481.0
2016-03-01 14:55:00,128.37,128.48,128.36,128.42,515495.0,100.9563,101.0429,100.9485,100.9957,515495.0
2016-03-01 15:00:00,128.42,128.48,128.4,128.47,60154.0,100.9957,101.0429,100.9799,101.035,60154.0
2016-03-01 15:05:00,128.48,128.54,128.42,128.44,62441.0,101.0429,101.09,100.9957,101.0114,62441.0
2016-03-01 15:10:00,128.44,128.49,128.42,128.47,68956.0,101.0114,101.0507,100.9957,101.035,68956.0
2016-03-01 15:15:00,128.46,128.5,128.45,128.48,116064.0,101.0271,101.0586,101.0193,101.0429,116064.0
2016-03-01 15:20:00,128.48,128.5,128.45,128.47,119761.0,101.0429,101.0586,101.0193,101.035,119761.0
2016-03-01 15:25:00,128.47,128.51,128.46,128.5,79696.0,101.035,101.0664,101.0271,101.0586,79696.0
2016-03-01 15:30:00,128.51,128.51,128.44,128.47,375155.0,101.0664,101.0664,101.0114,101.035,375155.0
2016-03-01 15:35:00,128.48,128.49,128.42,128.49,238121.0,101.0429,101.0507,100.9957,101.0507,238121.0
2016-03-01 15:40:00,128.49,128.5,128.4,128.47,473017.0,101.0507,101.0586,100.9799,101.035,473017.0
2016-03-01 15:45:00,128.47,128.54,128.47,128.5,152610.0,101.035,101.09,101.035,101.0586,152610.0
2016-03-01 15:50:00,128.5,128.54,128.4,128.44,593877.0,101.0586,101.09,100.9799,101.0114,593877.0
2016-03-01 15:55:00,128.44,128.46,128.38,128.46,433413.0,101.0114,101.0271,100.9642,101.0271,433413.0
2016-03-02 09:30:00,128.32,128.4,128.21,128.35,142119.0,100.917,100.9799,100.8305,100.9406,142119.0
2016-03-02 09:35:00,128.37,128.4,128.21,128.37,101616.0,100.9563,100.9799,100.8305,100.9563,101616.0
2016-03-02 09:40:00,128.37,128.39,128.27,128.32,33890.0,100.9563,100.9721,100.8777,100.917,33890.0
2016-03-02 09:45:00,128.32,128.55,128.31,128.54,57969.0,100.917,101.0979,100.9092,101.09,57969.0
2016-03-02 09:50:00,128.54,128.6,128.49,128.55,76626.0,101.09,101.1372,101.0507,101.0979,76626.0
2016-03-02 09:55:00,128.56,128.56,128.44,128.47,112287.0,101.1058,101.1058,101.0114,101.035,112287.0
2016-03-02 10:00:00,128.46,128.5,128.38,128.47,61025.0,101.0271,101.0586,100.9642,101.035,61025.0
2016-03-02 10:05:00,128.47,128.48,128.33,128.34,78503.0,101.035,101.0429,100.9249,100.9327,78503.0
2016-03-02 10:10:00,128.33,128.39,128.24,128.39,123448.0,100.9249,100.9721,100.8541,100.9721,123448.0
2016-03-02 10:15:00,128.39,128.6,128.37,128.55,122280.0,100.9721,101.1372,100.9563,101.0979,122280.0
2016-03-02 10:20:00,128.55,128.62,128.53,128.56,150132.0,101.0979,101.153,101.0822,101.1058,150132.0
2016-03-02 10:25:00,128.55,128.55,128.44,128.5,42258.0,101.0979,101.0979,101.0114,101.0586,42258.0
2016-03-02 10:30:00,128.5,128.7,128.47,128.47,115984.0,101.0586,101.2159,101.035,101.035,115984.0
2016-03-02 10:35:00,128.48,128.71,128.44,128.71,73444.0,101.0429,101.2237,101.0114,101.2237,73444.0
2016-03-02 10:40:00,128.71,128.71,128.56,128.56,61062.0,101.2237,101.2237,101.1058,101.1058,61062.0
2016-03-02 10:45:00,128.56,128.57,128.5,128.52,64865.0,101.1058,101.1136,101.0586,101.0743,64865.0
2016-03-02 10:50:00,128.52,128.56,128.41,128.42,121637.0,101.0743,101.1058,100.9878,100.9957,121637.0
2016-03-02 10:55:00,128.42,128.49,128.34,128.46,105984.0,100.9957,101.0507,100.9327,101.0271,105984.0
2016-03-02 11:00:00,128.47,128.54,128.43,128.47,41131.0,101.035,101.09,101.0035,101.035,41131.0
2016-03-02 11:05:00,128.47,128.47,128.33,128.36,38328.0,101.035,101.035,100.9249,100.9485,38328.0
2016-03-02 11:10:00,128.35,128.53,128.31,128.47,51247.0,100.9406,101.0822,100.9092,101.035,51247.0
2016-03-02 11:15:00,128.44,128.55,128.37,128.54,99104.0,101.0114,101.0979,100.9563,101.09,99104.0
2016-03-02 11:20:00,128.55,128.67,128.5,128.51,27862.0,101.0979,101.1923,101.0586,101.0664,27862.0
2016-03-02 11:25:00,128.52,128.54,128.38,128.38,47149.0,101.0743,101.09,100.9642,100.9642,47149.0
2016-03-02 11:30:00,128.38,128.53,128.36,128.48,23862.0,100.9642,101.0822,100.9485,101.0429,23862.0
2016-03-02 11:35:00,128.51,128.58,128.51,128.53,23649.0,101.0664,101.1215,101.0664,101.0822,23649.0
2016-03-02 11:40:00,128.54,128.58,128.49,128.49,22288.0,101.09,101.1215,101.0507,101.0507,22288.0
2016-03-02 11:45:00,128.48,128.56,128.48,128.54,45988.0,101.0429,101.1058,101.0429,101.09,45988.0
2016-03-02 11:50:00,128.55,128.58,128.49,128.56,73734.0,101.0979,101.1215,101.0507,101.1058,73734.0
2016-03-02 11:55:00,128.56,128.61,128.49,128.61,43775.0,101.1058,101.1451,101.0507,101.1451,43775.0
2016-03-02 12:00:00,128.6,128.65,128.58,128.62,33553.0,101.1372,101.1765,101.1215,101.153,33553.0
2016-03-02 12:05:00,128.63,128.69,128.56,128.56,38657.0,101.1608,101.208,101.1058,101.1058,38657.0
2016-03-02 12:10:00,128.58,128.58,128.49,128.5,26834.0,101.1215,101.1215,101.0507,101.0586,26834.0
2016-03-02 12:15:00,128.5,128.54,128.48,128.51,35110.0,101.0586,101.09,101.0429,101.0664,35110.0
2016-03-02 12:20:00,128.51,128.54,128.47,128.51,19148.0,101.0664,101.09,101.035,101.0664,19148.0
2016-03-02 12:25:00,128.51,128.54,128.5,128.5,25598.0,101.0664,101.09,101.0586,101.0586,25598.0
2016-03-02 12:30:00,128.51,128.59,128.51,128.57,20253.0,101.0664,101.1294,101.0664,101.1136,20253.0
2016-03-02 12:35:00,128.58,128.58,128.43,128.47,12863.0,101.1215,101.1215,101.0035,101.035,12863.0
2016-03-02 12:40:00,128.47,128.48,128.42,128.46,16933.0,101.035,101.0429,100.9957,101.0271,16933.0
2016-03-02 12:45:00,128.46,128.58,128.45,128.54,27298.0,101.0271,101.1215,101.0193,101.09,27298.0
2016-03-02 12:50:00,128.56,128.64,128.55,128.63,204511.0,101.1058,101.1687,101.0979,101.1608,204511.0
2016-03-02 12:55:00,128.63,128.64,128.52,128.55,92540.0,101.1608,101.1687,101.0743,101.0979,92540.0
2016-03-02 13:00:00,128.55,128.67,128.55,128.65,145925.0,101.0979,101.1923,101.0979,101.1765,145925.0
2016-03-02 13:05:00,128.65,128.65,128.61,128.63,30773.0,101.1765,101.1765,101.1451,101.1608,30773.0
2016-03-02 13:10:00,128.63,128.77,128.63,128.74,49969.0,101.1608,101.2709,101.1608,101.2473,49969.0
2016-03-02 13:15:00,128.75,128.79,128.7,128.73,47194.0,101.2552,101.2867,101.2159,101.2395,47194.0
2016-03-02 13:20:00,128.74,128.79,128.71,128.74,89227.0,101.2473,101.2867,101.2237,101.2473,89227.0
2016-03-02 13:25:00,128.74,128.76,128.71,128.76,40298.0,101.2473,101.2631,101.2237,101.2631,40298.0
2016-03-02 13:30:00,128.74,128.77,128.7,128.74,76495.0,101.2473,101.2709,101.2159,101.2473,76495.0
2016-03-02 13:35:00,128.74,128.78,128.71,128.72,33250.0,101.2473,101.2788,101.2237,101.2316,33250.0
2016-03-02 13:40:00,128.71,128.73,128.68,128.69,75980.0,101.2237,101.2395,101.2001,101.208,75980.0
2016-03-02 13:45:00,128.69,128.77,128.68,128.75,237423.0,101.208,101.2709,101.2001,101.2552,237423.0
2016-03-02 13:50:00,128.75,128.79,128.74,128.78,15107.0,101.2552,101.2867,101.2473,101.2788,15107.0
2016-03-02 13:55:00,128.78,128.86,128.78,128.84,55655.0,101.2788,101.3417,101.2788,101.326,55655.0
2016-03-02 14:00:00,128.84,128.85,128.75,128.84,70620.0,101.326,101.3338,101.2552,101.326,70620.0
2016-03-02 14:05:00,128.82,128.9,128.81,128.9,23730.0,101.3102,101.3732,101.3024,101.3732,23730.0
2016-03-02 14:10:00,128.9,128.92,128.85,128.87,50218.0,101.3732,101.3889,101.3338,101.3496,50218.0
2016-03-02 14:15:00,128.86,128.87,128.74,128.77,53338.0,101.3417,101.3496,101.2473,101.2709,53338.0
2016-03-02 14:20:00,128.76,128.82,128.74,128.78,40060.0,101.2631,101.3102,101.2473,101.2788,40060.0
2016-03-02 14:25:00,128.77,128.88,128.74,128.86,30674.0,101.2709,101.3574,101.2473,101.3417,30674.0
2016-03-02 14:30:00,128.86,128.87,128.8,128.83,47484.0,101.3417,101.3496,101.2945,101.3181,47484.0
2016-03-02 14:35:00,128.82,128.82,128.73,128.76,28194.0,101.3102,101.3102,101.2395,101.2631,28194.0
2016-03-02 14:40:00,128.75,128.77,128.7,128.75,21115.0,101.2552,101.2709,101.2159,101.2552,21115.0
2016-03-02 14:45:00,128.74,128.78,128.71,128.71,20006.0,101.2473,101.2788,101.2237,101.2237,20006.0
2016-03-02 14:50:00,128.71,128.77,128.66,128.75,39841.0,101.2237,101.2709,101.1844,101.2552,39841.0
2016-03-02 14:55:00,128.76,128.83,128.75,128.75,34781.0,101.2631,101.3181,101.2552,101.2552,34781.0
2016-03-02 15:00:00,128.75,128.9,128.75,128.88,55216.0,101.2552,101.3732,101.2552,101.3574,55216.0
2016-03-02 15:05:00,128.88,128.88,128.81,128.81,19450.0,101.3574,101.3574,101.3024,101.3024,19450.0
2016-03-02 15:10:00,128.83,128.83,128.75,128.79,37702.0,101.3181,101.3181,101.2552,101.2867,37702.0
2016-03-02 15:15:00,128.79,128.87,128.78,128.84,11765.0,101.2867,101.3496,101.2788,101.326,11765.0
2016-03-02 15:20:00,128.85,128.86,128.79,128.83,55738.0,101.3338,101.3417,101.2867,101.3181,55738.0
2016-03-02 15:25:00,128.83,128.88,128.83,128.84,47675.0,101.3181,101.3574,101.3181,101.326,47675.0
2016-03-02 15:30:00,128.84,128.85,128.72,128.73,80492.0,101.326,101.3338,101.2316,101.2395,80492.0
2016-03-02 15:35:00,128.74,128.81,128.73,128.8,27981.0,101.2473,101.3024,101.2395,101.2945,27981.0
2016-03-02 15:40:00,128.81,128.93,128.79,128.92,77970.0,101.3024,101.3968,101.2867,101.3889,77970.0
2016-03-02 15:45:00,128.92,128.96,128.87,128.93,104258.0,101.3889,101.4203,101.3496,101.3968,104258.0
2016-03-02 15:50:00,128.93,128.96,128.87,128.88,119747.0,101.3968,101.4203,101.3496,101.3574,119747.0
2016-03-02 15:55:00,128.87,128.97,128.87,128.96,414699.0,101.3496,101.4282,101.3496,101.4203,414699.0
2016-03-03 09:30:00,129.07,129.18,129.01,129.09,132505.0,101.5069,101.5934,101.4597,101.5226,132505.0
2016-03-03 09:35:00,129.09,129.1,128.98,129.03,85755.0,101.5226,101.5304,101.4361,101.4754,85755.0
2016-03-03 09:40:00,129.02,129.02,128.95,129.0,61310.0,101.4675,101.4675,101.4125,101.4518,61310.0
2016-03-03 09:45:00,128.99,129.02,128.87,128.87,47569.0,101.4439,101.4675,101.3496,101.3496,47569.0
2016-03-03 09:50:00,128.87,128.88,128.79,128.81,51863.0,101.3496,101.3574,101.2867,101.3024,51863.0
2016-03-03 09:55:00,128.81,128.95,128.81,128.93,49220.0,101.3024,101.4125,101.3024,101.3968,49220.0
2016-03-03 10:00:00,128.9,129.1,128.81,128.98,135496.0,101.3732,101.5304,101.3024,101.4361,135496.0
2016-03-03 10:05:00,128.97,128.99,128.77,128.81,225388.0,101.4282,101.4439,101.2709,101.3024,225388.0
2016-03-03 10:10:00,128.81,129.04,128.79,129.04,64701.0,101.3024,101.4833,101.2867,101.4833,64701.0
2016-03-03 10:15:00,129.05,129.12,128.94,128.99,60338.0,101.4911,101.5462,101.4046,101.4439,60338.0
2016-03-03 10:20:00,128.97,129.03,128.94,128.96,31603.0,101.4282,101.4754,101.4046,101.4203,31603.0
2016-03-03 10:25:00,128.97,129.0,128.85,128.88,38350.0,101.4282,101.4518,101.3338,101.3574,38350.0
2016-03-03 10:30:00,128.88,128.89,128.8,128.85,33982.0,101.3574,101.3653,101.2945,101.3338,33982.0
2016-03-03 10:35:00,128.86,128.99,128.85,128.99,53039.0,101.3417,101.4439,101.3338,101.4439,53039.0
2016-03-03 10:40:00,128.99,129.09,128.98,129.08,51184.0,101.4439,101.5226,101.4361,101.5147,51184.0
2016-03-03 10:45:00,129.09,129.1,128.96,129.1,20889.0,101.5226,101.5304,101.4203,101.5304,20889.0
2016-03-03 10:50:00,129.1,129.15,128.95,128.95,36651.0,101.5304,101.5698,101.4125,101.4125,36651.0
2016-03-03 10:55:00,128.93,128.93,128.77,128.88,67978.0,101.3968,101.3968,101.2709,101.3574,67978.0
2016-03-03 11:00:00,128.88,128.96,128.86,128.92,85674.0,101.3574,101.4203,101.3417,101.3889,85674.0
2016-03-03 11:05:00,128.93,129.06,128.92,129.01,66869.0,101.3968,101.499,101.3889,101.4597,66869.0
2016-03-03 11:10:00,129.0,129.09,129.0,129.06,46697.0,101.4518,101.5226,101.4518,101.499,46697.0
2016-03-03 11:15:00,129.04,129.14,129.03,129.14,57247.0,101.4833,101.5619,101.4754,101.5619,57247.0
2016-03-03 11:20:00,129.14,129.34,129.14,129.34,122658.0,101.5619,101.7192,101.5619,101.7192,122658.0
2016-03-03 11:25:00,129.34,129.45,129.33,129.39,88316.0,101.7192,101.8057,101.7113,101.7585,88316.0
2016-03-03 11:30:00,129.39,129.48,129.37,129.47,67665.0,101.7585,101.8293,101.7428,101.8214,67665.0
2016-03-03 11:35:00,129.48,129.61,129.48,129.54,61392.0,101.8293,101.9315,101.8293,101.8765,61392.0
2016-03-03 11:40:00,129.55,129.67,129.55,129.58,84231.0,101.8844,101.9787,101.8844,101.9079,84231.0
2016-03-03 11:45:00,129.59,129.76,129.57,129.68,102348.0,101.9158,102.0495,101.9001,101.9866,102348.0
2016-03-03 11:50:00,129.68,129.75,129.64,129.74,54082.0,101.9866,102.0416,101.9551,102.0338,54082.0
2016-03-03 11:55:00,129.74,129.77,129.65,129.66,42971.0,102.0338,102.0574,101.963,101.9709,42971.0
2016-03-03 12:00:00,129.67,129.78,129.66,129.78,34723.0,101.9787,102.0652,101.9709,102.0652,34723.0
2016-03-03 12:05:00,129.79,129.85,129.71,129.76,25011.0,102.0731,102.1203,102.0102,102.0495,25011.0
2016-03-03 12:10:00,129.75,129.79,129.7,129.72,149690.0,102.0416,102.0731,102.0023,102.018,149690.0
2016-03-03 12:15:00,129.72,129.91,129.72,129.91,48471.0,102.018,102.1675,102.018,102.1675,48471.0
2016-03-03 12:20:00,129.91,129.93,129.82,129.84,130442.0,102.1675,102.1832,102.0967,102.1124,130442.0
2016-03-03 12:25:00,129.85,129.94,129.82,129.91,49567.0,102.1203,102.1911,102.0967,102.1675,49567.0
2016-03-03 12:30:00,129.91,129.92,129.83,129.85,41549.0,102.1675,102.1753,102.1046,102.1203,41549.0
2016-03-03 12:35:00,129.84,129.85,129.71,129.75,32550.0,102.1124,102.1203,102.0102,102.0416,32550.0
2016-03-03 12:40:00,129.74,129.76,129.69,129.73,25018.0,102.0338,102.0495,101.9945,102.0259,25018.0
2016-03-03 12:45:00,129.74,129.81,129.7,129.79,146704.0,102.0338,102.0888,102.0023,102.0731,146704.0
2016-03-03 12:50:00,129.79,129.85,129.73,129.73,52000.0,102.0731,102.1203,102.0259,102.0259,52000.0
2016-03-03 12:55:00,129.72,129.78,129.69,129.75,32728.0,102.018,102.0652,101.9945,102.0416,32728.0
2016-03-03 13:00:00,129.75,129.75,129.58,129.62,115217.0,102.0416,102.0416,101.9079,101.9394,115217.0
2016-03-03 13:05:00,129.62,129.62,129.57,129.57,46696.0,101.9394,101.9394,101.9001,101.9001,46696.0
2016-03-03 13:10:00,129.57,129.58,129.52,129.53,47568.0,101.9001,101.9079,101.8608,101.8686,47568.0
2016-03-03 13:15:00,129.53,129.57,129.53,129.55,22428.0,101.8686,101.9001,101.8686,101.8844,22428.0
2016-03-03 13:20:00,129.55,129.55,129.34,129.34,61082.0,101.8844,101.8844,101.7192,101.7192,61082.0
2016-03-03 13:25:00,129.34,129.47,129.34,129.46,30761.0,101.7192,101.8214,101.7192,101.8136,30761.0
2016-03-03 13:30:00,129.41,129.46,129.35,129.42,33182.0,101.7742,101.8136,101.7271,101.7821,33182.0
2016-03-03 13:35:00,129.41,129.45,129.37,129.42,19891.0,101.7742,101.8057,101.7428,101.7821,19891.0
2016-03-03 13:40:00,129.42,129.45,129.38,129.39,25497.0,101.7821,101.8057,101.7507,101.7585,25497.0
2016-03-03 13:45:00,129.38,129.39,129.32,129.35,43934.0,101.7507,101.7585,101.7035,101.7271,43934.0
2016-03-03 13:50:00,129.34,129.36,129.32,129.35,27395.0,101.7192,101.7349,101.7035,101.7271,27395.0
2016-03-03 13:55:00,129.36,129.37,129.26,129.31,23319.0,101.7349,101.7428,101.6563,101.6956,23319.0
2016-03-03 14:00:00,129.31,129.32,129.28,129.32,32853.0,101.6956,101.7035,101.672,101.7035,32853.0
2016-03-03 14:05:00,129.31,129.34,129.27,129.31,39834.0,101.6956,101.7192,101.6641,101.6956,39834.0
2016-03-03 14:10:00,129.31,129.37,129.31,129.36,11140.0,101.6956,101.7428,101.6956,101.7349,11140.0
2016-03-03 14:15:00,129.36,129.37,129.3,129.36,16624.0,101.7349,101.7428,101.6877,101.7349,16624.0
2016-03-03 14:20:00,129.36,129.37,129.33,129.34,7341.0,101.7349,101.7428,101.7113,101.7192,7341.0
2016-03-03 14:25:00,129.34,129.4,129.31,129.38,38860.0,101.7192,101.7664,101.6956,101.7507,38860.0
2016-03-03 14:30:00,129.38,129.47,129.37,129.42,50788.0,101.7507,101.8214,101.7428,101.7821,50788.0
2016-03-03 14:35:00,129.43,129.45,129.41,129.42,15014.0,101.79,101.8057,101.7742,101.7821,15014.0
2016-03-03 14:40:00,129.41,129.42,129.38,129.38,17864.0,101.7742,101.7821,101.7507,101.7507,17864.0
2016-03-03 14:45:00,129.38,129.46,129.37,129.46,19794.0,101.7507,101.8136,101.7428,101.8136,19794.0
2016-03-03 14:50:00,129.45,129.51,129.45,129.49,30011.0,101.8057,101.8529,101.8057,101.8372,30011.0
2016-03-03 14:55:00,129.48,129.53,129.47,129.5,39868.0,101.8293,101.8686,101.8214,101.845,39868.0
2016-03-03 15:00:00,129.5,129.53,129.43,129.52,46343.0,101.845,101.8686,101.79,101.8608,46343.0
2016-03-03 15:05:00,129.53,129.59,129.52,129.58,66639.0,101.8686,101.9158,101.8608,101.9079,66639.0
2016-03-03 15:10:00,129.59,129.67,129.59,129.64,35087.0,101.9158,101.9787,101.9158,101.9551,35087.0
2016-03-03 15:15:00,129.64,129.67,129.59,129.67,75665.0,101.9551,101.9787,101.9158,101.9787,75665.0
2016-03-03 15:20:00,129.67,129.7,129.62,129.67,39561.0,101.9787,102.0023,101.9394,101.9787,39561.0
2016-03-03 15:25:00,129.67,129.7,129.67,129.68,35863.0,101.9787,102.0023,101.9787,101.9866,35863.0
2016-03-03 15:30:00,129.67,129.72,129.62,129.62,89926.0,101.9787,102.018,101.9394,101.9394,89926.0
2016-03-03 15:35:00,129.61,129.65,129.59,129.64,100299.0,101.9315,101.963,101.9158,101.9551,100299.0
2016-03-03 15:40:00,129.63,129.69,129.6,129.63,144459.0,101.9473,101.9945,101.9237,101.9473,144459.0
2016-03-03 15:45:00,129.63,129.69,129.54,129.54,124798.0,101.9473,101.9945,101.8765,101.8765,124798.0
2016-03-03 15:50:00,129.54,129.59,129.43,129.43,219907.0,101.8765,101.9158,101.79,101.79,219907.0
2016-03-03 15:55:00,129.44,129.51,129.42,129.44,296448.0,101.7978,101.8529,101.7821,101.7978,296448.0
2016-03-04 09:30:00,128.75,128.78,128.6,128.78,126621.0,101.2552,101.2788,101.1372,101.2788,126621.0
2016-03-04 09:35:00,128.77,128.9,128.71,128.87,132143.0,101.2709,101.3732,101.2237,101.3496,132143.0
2016-03-04 09:40:00,128.87,128.96,128.79,128.89,72157.0,101.3496,101.4203,101.2867,101.3653,72157.0
2016-03-04 09:45:00,128.89,129.13,128.89,128.95,79397.0,101.3653,101.554,101.3653,101.4125,79397.0
2016-03-04 09:50:00,128.95,128.98,128.76,128.88,77559.0,101.4125,101.4361,101.2631,101.3574,77559.0
2016-03-04 09:55:00,128.9,129.11,128.89,128.96,42326.0,101.3732,101.5383,101.3653,101.4203,42326.0
2016-03-04 10:00:00,128.94,129.1,128.86,128.9,92325.0,101.4046,101.5304,101.3417,101.3732,92325.0
2016-03-04 10:05:00,128.89,128.93,128.74,128.74,96221.0,101.3653,101.3968,101.2473,101.2473,96221.0
2016-03-04 10:10:00,128.74,128.83,128.59,128.59,79101.0,101.2473,101.3181,101.1294,101.1294,79101.0
2016-03-04 10:15:00,128.57,128.66,128.48,128.64,145214.0,101.1136,101.1844,101.0429,101.1687,145214.0
2016-03-04 10:20:00,128.65,128.67,128.5,128.51,54993.0,101.1765,101.1923,101.0586,101.0664,54993.0
2016-03-04 10:25:00,128.51,128.53,128.36,128.45,181272.0,101.0664,101.0822,100.9485,101.0193,181272.0
2016-03-04 10:30:00,128.46,128.46,128.27,128.42,288589.0,101.0271,101.0271,100.8777,100.9957,288589.0
2016-03-04 10:35:00,128.42,128.42,128.26,128.31,48944.0,100.9957,100.9957,100.8698,100.9092,48944.0
2016-03-04 10:40:00,128.3,128.35,128.2,128.31,119003.0,100.9013,100.9406,100.8226,100.9092,119003.0
2016-03-04 10:45:00,128.3,128.3,128.09,128.09,116629.0,100.9013,100.9013,100.7361,100.7361,116629.0
2016-03-04 10:50:00,128.09,128.27,128.09,128.14,61501.0,100.7361,100.8777,100.7361,100.7755,61501.0
2016-03-04 10:55:00,128.13,128.21,128.09,128.09,135268.0,100.7676,100.8305,100.7361,100.7361,135268.0
2016-03-04 11:00:00,128.09,128.09,127.87,127.87,179032.0,100.7361,100.7361,100.5631,100.5631,179032.0
2016-03-04 11:05:00,127.86,127.91,127.85,127.87,254215.0,100.5553,100.5946,100.5474,100.5631,254215.0
2016-03-04 11:10:00,127.86,127.95,127.84,127.89,176553.0,100.5553,100.626,100.5395,100.5788,176553.0
2016-03-04 11:15:00,127.89,127.92,127.78,127.8,178423.0,100.5788,100.6024,100.4923,100.5081,178423.0
2016-03-04 11:20:00,127.8,127.91,127.8,127.88,116678.0,100.5081,100.5946,100.5081,100.571,116678.0
2016-03-04 11:25:00,127.87,127.88,127.81,127.82,122777.0,100.5631,100.571,100.5159,100.5238,122777.0
2016-03-04 11:30:00,127.83,127.85,127.76,127.81,60776.0,100.5317,100.5474,100.4766,100.5159,60776.0
2016-03-04 11:35:00,127.81,127.92,127.78,127.89,135783.0,100.5159,100.6024,100.4923,100.5788,135783.0
2016-03-04 11:40:00,127.89,127.99,127.85,127.94,65215.0,100.5788,100.6575,100.5474,100.6182,65215.0
2016-03-04 11:45:00,127.95,127.96,127.9,127.93,33829.0,100.626,100.6339,100.5867,100.6103,33829.0
2016-03-04 11:50:00,127.93,127.94,127.85,127.86,34536.0,100.6103,100.6182,100.5474,100.5553,34536.0
2016-03-04 11:55:00,127.87,127.91,127.84,127.86,40285.0,100.5631,100.5946,100.5395,100.5553,40285.0
2016-03-04 12:00:00,127.85,127.87,127.78,127.87,77430.0,100.5474,100.5631,100.4923,100.5631,77430.0
2016-03-04 12:05:00,127.87,127.91,127.81,127.91,32513.0,100.5631,100.5946,100.5159,100.5946,32513.0
2016-03-04 12:10:00,127.91,127.98,127.84,127.98,58451.0,100.5946,100.6496,100.5395,100.6496,58451.0
2016-03-04 12:15:00,127.98,128.01,127.91,127.94,43301.0,100.6496,100.6732,100.5946,100.6182,43301.0
2016-03-04 12:20:00,127.93,127.95,127.88,127.88,45766.0,100.6103,100.626,100.571,100.571,45766.0
2016-03-04 12:25:00,127.88,127.93,127.84,127.92,40348.0,100.571,100.6103,100.5395,100.6024,40348.0
2016-03-04 12:30:00,127.93,127.99,127.91,127.99,50225.0,100.6103,100.6575,100.5946,100.6575,50225.0
2016-03-04 12:35:00,127.98,127.99,127.92,127.97,36069.0,100.6496,100.6575,100.6024,100.6418,36069.0
2016-03-04 12:40:00,127.98,128.01,127.95,127.98,43037.0,100.6496,100.6732,100.626,100.6496,43037.0
2016-03-04 12:45:00,127.98,128.01,127.94,127.99,53686.0,100.6496,100.6732,100.6182,100.6575,53686.0
2016-03-04 12:50:00,127.99,128.02,127.92,127.92,13568.0,100.6575,100.6811,100.6024,100.6024,13568.0
2016-03-04 12:55:00,127.92,128.02,127.91,127.98,82508.0,100.6024,100.6811,100.5946,100.6496,82508.0
2016-03-04 13:00:00,127.98,127.98,127.89,127.94,74516.0,100.6496,100.6496,100.5788,100.6182,74516.0
2016-03-04 13:05:00,127.96,128.0,127.9,127.91,47113.0,100.6339,100.6654,100.5867,100.5946,47113.0
2016-03-04 13:10:00,127.91,127.96,127.87,127.9,52091.0,100.5946,100.6339,100.5631,100.5867,52091.0
2016-03-04 13:15:00,127.89,127.92,127.88,127.91,17121.0,100.5788,100.6024,100.571,100.5946,17121.0
2016-03-04 13:20:00,127.9,127.91,127.84,127.84,81272.0,100.5867,100.5946,100.5395,100.5395,81272.0
2016-03-04 13:25:00,127.83,127.88,127.83,127.88,20021.0,100.5317,100.571,100.5317,100.571,20021.0
2016-03-04 13:30:00,127.89,127.93,127.85,127.9,21985.0,100.5788,100.6103,100.5474,100.5867,21985.0
2016-03-04 13:35:00,127.91,128.0,127.91,127.94,68050.0,100.5946,100.6654,100.5946,100.6182,68050.0
2016-03-04 13:40:00,127.94,128.0,127.93,128.0,63544.0,100.6182,100.6654,100.6103,100.6654,63544.0
2016-03-04 13:45:00,127.99,128.0,127.93,127.94,38187.0,100.6575,100.6654,100.6103,100.6182,38187.0
2016-03-04 13:50:00,127.93,127.97,127.86,127.88,31204.0,100.6103,100.6418,100.5553,100.571,31204.0
2016-03-04 13:55:00,127.89,127.99,127.85,127.97,83782.0,100.5788,100.6575,100.5474,100.6418,83782.0
2016-03-04 14:00:00,127.97,127.98,127.92,127.97,29411.0,100.6418,100.6496,100.6024,100.6418,29411.0
2016-03-04 14:05:00,127.98,128.15,127.97,128.15,114714.0,100.6496,100.7833,100.6418,100.7833,114714.0
2016-03-04 14:10:00,128.15,128.16,128.08,128.1,59602.0,100.7833,100.7912,100.7283,100.744,59602.0
2016-03-04 14:15:00,128.1,128.14,128.05,128.14,54226.0,100.744,100.7755,100.7047,100.7755,54226.0
2016-03-04 14:20:00,128.14,128.25,128.12,128.21,50373.0,100.7755,100.862,100.7597,100.8305,50373.0
2016-03-04 14:25:00,128.22,128.24,128.14,128.2,69896.0,100.8384,100.8541,100.7755,100.8226,69896.0
2016-03-04 14:30:00,128.2,128.21,128.05,128.06,36606.0,100.8226,100.8305,100.7047,100.7125,36606.0
2016-03-04 14:35:00,128.05,128.18,128.05,128.18,106253.0,100.7047,100.8069,100.7047,100.8069,106253.0
2016-03-04 14:40:00,128.18,128.29,128.18,128.28,38767.0,100.8069,100.8934,100.8069,100.8856,38767.0
2016-03-04 14:45:00,128.28,128.33,128.27,128.31,126921.0,100.8856,100.9249,100.8777,100.9092,126921.0
2016-03-04 14:50:00,128.31,128.53,128.28,128.51,204601.0,100.9092,101.0822,100.8856,101.0664,204601.0
2016-03-04 14:55:00,128.5,128.59,128.44,128.44,109118.0,101.0586,101.1294,101.0114,101.0114,109118.0
2016-03-04 15:00:00,128.43,128.54,128.38,128.52,177752.0,101.0035,101.09,100.9642,101.0743,177752.0
2016-03-04 15:05:00,128.51,128.51,128.39,128.39,55657.0,101.0664,101.0664,100.9721,100.9721,55657.0
2016-03-04 15:10:00,128.39,128.55,128.38,128.46,54372.0,100.9721,101.0979,100.9642,101.0271,54372.0
2016-03-04 15:15:00,128.46,128.47,128.34,128.36,16085.0,101.0271,101.035,100.9327,100.9485,16085.0
2016-03-04 15:20:00,128.35,128.45,128.35,128.41,34809.0,100.9406,101.0193,100.9406,100.9878,34809.0
2016-03-04 15:25:00,128.41,128.42,128.35,128.41,24555.0,100.9878,100.9957,100.9406,100.9878,24555.0
2016-03-04 15:30:00,128.42,128.48,128.35,128.48,20862.0,100.9957,101.0429,100.9406,101.0429,20862.0
2016-03-04 15:35:00,128.48,128.54,128.43,128.52,211324.0,101.0429,101.09,101.0035,101.0743,211324.0
2016-03-04 15:40:00,128.53,128.55,128.49,128.51,85521.0,101.0822,101.0979,101.0507,101.0664,85521.0
2016-03-04 15:45:00,128.5,128.56,128.48,128.55,188584.0,101.0586,101.1058,101.0429,101.0979,188584.0
2016-03-04 15:50:00,128.55,128.66,128.53,128.66,317265.0,101.0979,101.1844,101.0822,101.1844,317265.0
2016-03-04 15:55:00,128.65,128.66,128.58,128.62,511062.0,101.1765,101.1844,101.1215,101.153,511062.0
2016-03-07 09:30:00,128.45,128.47,128.29,128.42,152330.0,101.0193,101.035,100.8934,100.9957,152330.0
2016-03-07 09:35:00,128.43,128.43,128.28,128.3,167305.0,101.0035,101.0035,100.8856,100.9013,167305.0
2016-03-07 09:40:00,128.31,128.31,128.13,128.18,61831.0,100.9092,100.9092,100.7676,100.8069,61831.0
2016-03-07 09:45:00,128.18,128.18,128.07,128.14,54924.0,100.8069,100.8069,100.7204,100.7755,54924.0
2016-03-07 09:50:00,128.13,128.2,128.05,128.19,117133.0,100.7676,100.8226,100.7047,100.8148,117133.0
2016-03-07 09:55:00,128.19,128.24,128.15,128.21,50797.0,100.8148,100.8541,100.7833,100.8305,50797.0
2016-03-07 10:00:00,128.21,128.27,128.1,128.13,52521.0,100.8305,100.8777,100.744,100.7676,52521.0
2016-03-07 10:05:00,128.12,128.15,128.06,128.11,49641.0,100.7597,100.7833,100.7125,100.7519,49641.0
2016-03-07 10:10:00,128.11,128.26,128.08,128.23,52104.0,100.7519,100.8698,100.7283,100.8462,52104.0
2016-03-07 10:15:00,128.22,128.22,128.12,128.14,42413.0,100.8384,100.8384,100.7597,100.7755,42413.0
2016-03-07 10:20:00,128.14,128.25,128.14,128.22,27636.0,100.7755,100.862,100.7755,100.8384,27636.0
2016-03-07 10:25:00,128.24,128.3,128.2,128.26,25902.0,100.8541,100.9013,100.8226,100.8698,25902.0
2016-03-07 10:30:00,128.26,128.28,128.2,128.23,15527.0,100.8698,100.8856,100.8226,100.8462,15527.0
2016-03-07 10:35:00,128.21,128.24,128.19,128.24,35520.0,100.8305,100.8541,100.8148,100.8541,35520.0
2016-03-07 10:40:00,128.22,128.42,128.2,128.4,59644.0,100.8384,100.9957,100.8226,100.9799,59644.0
2016-03-07 10:45:00,128.39,128.43,128.35,128.42,65732.0,100.9721,101.0035,100.9406,100.9957,65732.0
2016-03-07 10:50:00,128.43,128.43,128.34,128.34,99234.0,101.0035,101.0035,100.9327,100.9327,99234.0
2016-03-07 10:55:00,128.35,128.43,128.32,128.39,23085.0,100.9406,101.0035,100.917,100.9721,23085.0
2016-03-07 11:00:00,128.4,128.53,128.36,128.51,29291.0,100.9799,101.0822,100.9485,101.0664,29291.0
2016-03-07 11:05:00,128.51,128.57,128.45,128.47,25747.0,101.0664,101.1136,101.0193,101.035,25747.0
2016-03-07 11:10:00,128.45,128.46,128.39,128.46,16022.0,101.0193,101.0271,100.9721,101.0271,16022.0
2016-03-07 11:15:00,128.46,128.56,128.46,128.53,43127.0,101.0271,101.1058,101.0271,101.0822,43127.0
2016-03-07 11:20:00,128.54,128.54,128.45,128.52,11755.0,101.09,101.09,101.0193,101.0743,11755.0
2016-03-07 11:25:00,128.55,128.57,128.52,128.52,17045.0,101.0979,101.1136,101.0743,101.0743,17045.0
2016-03-07 11:30:00,128.52,128.54,128.5,128.51,13063.0,101.0743,101.09,101.0586,101.0664,13063.0
2016-03-07 11:35:00,128.5,128.53,128.36,128.38,32416.0,101.0586,101.0822,100.9485,100.9642,32416.0
2016-03-07 11:40:00,128.38,128.42,128.29,128.32,29891.0,100.9642,100.9957,100.8934,100.917,29891.0
2016-03-07 11:45:00,128.32,128.34,128.26,128.29,29893.0,100.917,100.9327,100.8698,100.8934,29893.0
2016-03-07 11:50:00,128.29,128.33,128.25,128.25,29061.0,100.8934,100.9249,100.862,100.862,29061.0
2016-03-07 11:55:00,128.25,128.26,128.19,128.22,31816.0,100.862,100.8698,100.8148,100.8384,31816.0
2016-03-07 12:00:00,128.21,128.26,128.2,128.22,18266.0,100.8305,100.8698,100.8226,100.8384,18266.0
2016-03-07 12:05:00,128.22,128.22,128.17,128.19,15087.0,100.8384,100.8384,100.7991,100.8148,15087.0
2016-03-07 12:10:00,128.17,128.25,128.11,128.21,22015.0,100.7991,100.862,100.7519,100.8305,22015.0
2016-03-07 12:15:00,128.21,128.22,128.14,128.15,19186.0,100.8305,100.8384,100.7755,100.7833,19186.0
2016-03-07 12:20:00,128.14,128.14,128.1,128.13,22417.0,100.7755,100.7755,100.744,100.7676,22417.0
2016-03-07 12:25:00,128.13,128.16,128.1,128.11,16328.0,100.7676,100.7912,100.744,100.7519,16328.0
2016-03-07 12:30:00,128.11,128.11,128.08,128.1,5425.0,100.7519,100.7519,100.7283,100.744,5425.0
2016-03-07 12:35:00,128.1,128.1,128.07,128.08,12587.0,100.744,100.744,100.7204,100.7283,12587.0
2016-03-07 12:40:00,128.08,128.1,128.05,128.07,23422.0,100.7283,100.744,100.7047,100.7204,23422.0
2016-03-07 12:45:00,128.08,128.09,128.07,128.07,9290.0,100.7283,100.7361,100.7204,100.7204,9290.0
2016-03-07 12:50:00,128.07,128.09,128.06,128.08,9260.0,100.7204,100.7361,100.7125,100.7283,9260.0
2016-03-07 12:55:00,128.07,128.13,128.07,128.13,17868.0,100.7204,100.7676,100.7204,100.7676,17868.0
2016-03-07 13:00:00,128.12,128.13,128.08,128.08,15409.0,100.7597,100.7676,100.7283,100.7283,15409.0
2016-03-07 13:05:00,128.08,128.14,128.08,128.13,7231.0,100.7283,100.7755,100.7283,100.7676,7231.0
2016-03-07 13:10:00,128.13,128.19,128.1,128.18,73474.0,100.7676,100.8148,100.744,100.8069,73474.0
2016-03-07 13:15:00,128.19,128.23,128.15,128.22,35793.0,100.8148,100.8462,100.7833,100.8384,35793.0
2016-03-07 13:20:00,128.23,128.35,128.23,128.31,42989.0,100.8462,100.9406,100.8462,100.9092,42989.0
2016-03-07 13:25:00,128.29,128.32,128.26,128.31,26738.0,100.8934,100.917,100.8698,100.9092,26738.0
2016-03-07 13:30:00,128.31,128.37,128.31,128.37,82315.0,100.9092,100.9563,100.9092,100.9563,82315.0
2016-03-07 13:35:00,128.36,128.37,128.23,128.24,53708.0,100.9485,100.9563,100.8462,100.8541,53708.0
2016-03-07 13:40:00,128.24,128.28,128.23,128.26,22147.0,100.8541,100.8856,100.8462,100.8698,22147.0
2016-03-07 13:45:00,128.25,128.28,128.25,128.28,12582.0,100.862,100.8856,100.862,100.8856,12582.0
2016-03-07 13:50:00,128.27,128.28,128.21,128.25,16139.0,100.8777,100.8856,100.8305,100.862,16139.0
2016-03-07 13:55:00,128.25,128.27,128.2,128.24,16420.0,100.862,100.8777,100.8226,100.8541,16420.0
2016-03-07 14:00:00,128.24,128.26,128.2,128.25,22056.0,100.8541,100.8698,100.8226,100.862,22056.0
2016-03-07 14:05:00,128.25,128.26,128.19,128.26,31065.0,100.862,100.8698,100.8148,100.8698,31065.0
2016-03-07 14:10:00,128.26,128.33,128.25,128.28,26998.0,100.8698,100.9249,100.862,100.8856,26998.0
2016-03-07 14:15:00,128.3,128.44,128.3,128.44,20364.0,100.9013,101.0114,100.9013,101.0114,20364.0
2016-03-07 14:20:00,128.44,128.52,128.4,128.52,52766.0,101.0114,101.0743,100.9799,101.0743,52766.0
2016-03-07 14:25:00,128.51,128.56,128.46,128.55,54192.0,101.0664,101.1058,101.0271,101.0979,54192.0
2016-03-07 14:30:00,128.54,128.56,128.49,128.54,50185.0,101.09,101.1058,101.0507,101.09,50185.0
2016-03-07 14:35:00,128.54,128.66,128.51,128.65,147766.0,101.09,101.1844,101.0664,101.1765,147766.0
2016-03-07 14:40:00,128.65,128.67,128.54,128.55,125672.0,101.1765,101.1923,101.09,101.0979,125672.0
2016-03-07 14:45:00,128.56,128.59,128.48,128.54,62684.0,101.1058,101.1294,101.0429,101.09,62684.0
2016-03-07 14:50:00,128.54,128.62,128.51,128.53,45765.0,101.09,101.153,101.0664,101.0822,45765.0
2016-03-07 14:55:00,128.53,128.57,128.49,128.55,54123.0,101.0822,101.1136,101.0507,101.0979,54123.0
2016-03-07 15:00:00,128.54,128.61,128.49,128.55,31653.0,101.09,101.1451,101.0507,101.0979,31653.0
2016-03-07 15:05:00,128.55,128.57,128.47,128.49,35418.0,101.0979,101.1136,101.035,101.0507,35418.0
2016-03-07 15:10:00,128.49,128.51,128.44,128.47,24437.0,101.0507,101.0664,101.0114,101.035,24437.0
2016-03-07 15:15:00,128.46,128.49,128.41,128.46,58612.0,101.0271,101.0507,100.9878,101.0271,58612.0
2016-03-07 15:20:00,128.46,128.56,128.43,128.44,64290.0,101.0271,101.1058,101.0035,101.0114,64290.0
2016-03-07 15:25:00,128.43,128.44,128.38,128.4,27138.0,101.0035,101.0114,100.9642,100.9799,27138.0
2016-03-07 15:30:00,128.39,128.46,128.35,128.44,52583.0,100.9721,101.0271,100.9406,101.0114,52583.0
2016-03-07 15:35:00,128.43,128.46,128.37,128.46,43767.0,101.0035,101.0271,100.9563,101.0271,43767.0
2016-03-07 15:40:00,128.48,128.57,128.48,128.56,40244.0,101.0429,101.1136,101.0429,101.1058,40244.0
2016-03-07 15:45:00,128.57,128.57,128.51,128.56,58926.0,101.1136,101.1136,101.0664,101.1058,58926.0
2016-03-07 15:50:00,128.56,128.6,128.55,128.57,70052.0,101.1058,101.1372,101.0979,101.1136,70052.0
2016-03-07 15:55:00,128.57,128.59,128.55,128.56,162260.0,101.1136,101.1294,101.0979,101.1058,162260.0
2016-03-08 09:30:00,130.35,130.42,130.31,130.39,320281.0,102.5135,102.5686,102.4821,102.545,320281.0
2016-03-08 09:35:00,130.4,130.44,130.35,130.42,215454.0,102.5528,102.5843,102.5135,102.5686,215454.0
2016-03-08 09:40:00,130.42,130.48,130.37,130.48,186356.0,102.5686,102.6157,102.5292,102.6157,186356.0
2016-03-08 09:45:00,130.49,130.54,130.41,130.44,112996.0,102.6236,102.6629,102.5607,102.5843,112996.0
2016-03-08 09:50:00,130.45,130.45,130.34,130.39,104064.0,102.5922,102.5922,102.5056,102.545,104064.0
2016-03-08 09:55:00,130.39,130.52,130.37,130.52,144451.0,102.545,102.6472,102.5292,102.6472,144451.0
2016-03-08 10:00:00,130.52,130.65,130.49,130.53,260331.0,102.6472,102.7494,102.6236,102.6551,260331.0
2016-03-08 10:05:00,130.53,130.61,130.44,130.6,81172.0,102.6551,102.718,102.5843,102.7101,81172.0
2016-03-08 10:10:00,130.6,130.62,130.5,130.61,62184.0,102.7101,102.7259,102.6315,102.718,62184.0
2016-03-08 10:15:00,130.6,130.66,130.57,130.64,84761.0,102.7101,102.7573,102.6865,102.7416,84761.0
2016-03-08 10:20:00,130.63,130.69,130.54,130.69,100983.0,102.7337,102.7809,102.6629,102.7809,100983.0
2016-03-08 10:25:00,130.68,130.75,130.66,130.75,58756.0,102.773,102.8281,102.7573,102.8281,58756.0
2016-03-08 10:30:00,130.75,130.8,130.71,130.74,66092.0,102.8281,102.8674,102.7966,102.8202,66092.0
2016-03-08 10:35:00,130.74,130.78,130.67,130.68,68786.0,102.8202,102.8517,102.7652,102.773,68786.0
2016-03-08 10:40:00,130.7,130.79,130.67,130.79,46570.0,102.7888,102.8595,102.7652,102.8595,46570.0
2016-03-08 10:45:00,130.79,130.9,130.73,130.79,68473.0,102.8595,102.9461,102.8124,102.8595,68473.0
2016-03-08 10:50:00,130.8,130.9,130.78,130.86,54039.0,102.8674,102.9461,102.8517,102.9146,54039.0
2016-03-08 10:55:00,130.86,130.95,130.81,130.93,42997.0,102.9146,102.9854,102.8753,102.9696,42997.0
2016-03-08 11:00:00,130.94,130.98,130.9,130.95,83717.0,102.9775,103.009,102.9461,102.9854,83717.0
2016-03-08 11:05:00,130.96,130.99,130.84,130.86,76169.0,102.9932,103.0168,102.8989,102.9146,76169.0
2016-03-08 11:10:00,130.86,130.93,130.81,130.88,89747.0,102.9146,102.9696,102.8753,102.9303,89747.0
2016-03-08 11:15:00,130.88,130.88,130.75,130.8,37301.0,102.9303,102.9303,102.8281,102.8674,37301.0
2016-03-08 11:20:00,130.79,130.83,130.76,130.82,32580.0,102.8595,102.891,102.836,102.8831,32580.0
2016-03-08 11:25:00,130.81,130.84,130.73,130.75,21014.0,102.8753,102.8989,102.8124,102.8281,21014.0
2016-03-08 11:30:00,130.77,130.8,130.72,130.75,37167.0,102.8438,102.8674,102.8045,102.8281,37167.0
2016-03-08 11:35:00,130.76,130.77,130.7,130.74,27981.0,102.836,102.8438,102.7888,102.8202,27981.0
2016-03-08 11:40:00,130.72,130.78,130.66,130.76,39198.0,102.8045,102.8517,102.7573,102.836,39198.0
2016-03-08 11:45:00,130.77,130.81,130.73,130.75,22990.0,102.8438,102.8753,102.8124,102.8281,22990.0
2016-03-08 11:50:00,130.75,130.75,130.58,130.63,56960.0,102.8281,102.8281,102.6944,102.7337,56960.0
2016-03-08 11:55:00,130.63,130.63,130.55,130.59,59175.0,102.7337,102.7337,102.6708,102.7023,59175.0
2016-03-08 12:00:00,130.59,130.62,130.54,130.55,123799.0,102.7023,102.7259,102.6629,102.6708,123799.0
2016-03-08 12:05:00,130.57,130.57,130.48,130.52,105574.0,102.6865,102.6865,102.6157,102.6472,105574.0
2016-03-08 12:10:00,130.52,130.6,130.48,130.59,24603.0,102.6472,102.7101,102.6157,102.7023,24603.0
2016-03-08 12:15:00,130.6,130.64,130.5,130.5,44489.0,102.7101,102.7416,102.6315,102.6315,44489.0
2016-03-08 12:20:00,130.5,130.52,130.46,130.51,52330.0,102.6315,102.6472,102.6,102.6393,52330.0
2016-03-08 12:25:00,130.51,130.6,130.51,130.57,29574.0,102.6393,102.7101,102.6393,102.6865,29574.0
2016-03-08 12:30:00,130.57,130.59,130.51,130.59,12389.0,102.6865,102.7023,102.6393,102.7023,12389.0
2016-03-08 12:35:00,130.59,130.6,130.56,130.57,18267.0,102.7023,102.7101,102.6787,102.6865,18267.0
2016-03-08 12:40:00,130.58,130.65,130.55,130.64,33611.0,102.6944,102.7494,102.6708,102.7416,33611.0
2016-03-08 12:45:00,130.64,130.66,130.56,130.58,35877.0,102.7416,102.7573,102.6787,102.6944,35877.0
2016-03-08 12:50:00,130.59,130.6,130.53,130.58,22112.0,102.7023,102.7101,102.6551,102.6944,22112.0
2016-03-08 12:55:00,130.57,130.58,130.53,130.54,31355.0,102.6865,102.6944,102.6551,102.6629,31355.0
2016-03-08 13:00:00,130.55,130.57,130.45,130.47,56993.0,102.6708,102.6865,102.5922,102.6079,56993.0
2016-03-08 13:05:00,130.47,130.53,130.43,130.53,25180.0,102.6079,102.6551,102.5764,102.6551,25180.0
2016-03-08 13:10:00,130.53,130.6,130.49,130.59,33545.0,102.6551,102.7101,102.6236,102.7023,33545.0
2016-03-08 13:15:00,130.59,130.59,130.3,130.32,53690.0,102.7023,102.7023,102.4742,102.4899,53690.0
2016-03-08 13:20:00,130.31,130.33,130.19,130.23,39820.0,102.4821,102.4978,102.3877,102.4191,39820.0
2016-03-08 13:25:00,130.23,130.23,130.13,130.18,70673.0,102.4191,102.4191,102.3405,102.3798,70673.0
2016-03-08 13:30:00,130.18,130.2,130.15,130.19,41430.0,102.3798,102.3955,102.3562,102.3877,41430.0
2016-03-08 13:35:00,130.18,130.19,130.04,130.1,36477.0,102.3798,102.3877,102.2697,102.3169,36477.0
2016-03-08 13:40:00,130.09,130.17,130.09,130.16,45290.0,102.309,102.3719,102.309,102.3641,45290.0
2016-03-08 13:45:00,130.15,130.19,130.11,130.16,27144.0,102.3562,102.3877,102.3248,102.3641,27144.0
2016-03-08 13:50:00,130.14,130.21,130.12,130.21,37951.0,102.3484,102.4034,102.3326,102.4034,37951.0
2016-03-08 13:55:00,130.21,130.24,130.18,130.24,42856.0,102.4034,102.427,102.3798,102.427,42856.0
2016-03-08 14:00:00,130.23,130.28,130.17,130.17,35309.0,102.4191,102.4585,102.3719,102.3719,35309.0
2016-03-08 14:05:00,130.18,130.22,130.11,130.22,23372.0,102.3798,102.4113,102.3248,102.4113,23372.0
2016-03-08 14:10:00,130.22,130.23,130.12,130.19,22327.0,102.4113,102.4191,102.3326,102.3877,22327.0
2016-03-08 14:15:00,130.2,130.28,130.2,130.23,28021.0,102.3955,102.4585,102.3955,102.4191,28021.0
2016-03-08 14:20:00,130.24,130.28,130.2,130.27,24583.0,102.427,102.4585,102.3955,102.4506,24583.0
2016-03-08 14:25:00,130.26,130.29,130.22,130.22,28178.0,102.4427,102.4663,102.4113,102.4113,28178.0
2016-03-08 14:30:00,130.23,130.28,130.2,130.21,29317.0,102.4191,102.4585,102.3955,102.4034,29317.0
2016-03-08 14:35:00,130.2,130.25,130.17,130.2,32673.0,102.3955,102.4349,102.3719,102.3955,32673.0
2016-03-08 14:40:00,130.21,130.22,130.08,130.09,22937.0,102.4034,102.4113,102.3012,102.309,22937.0
2016-03-08 14:45:00,130.09,130.15,130.08,130.15,24208.0,102.309,102.3562,102.3012,102.3562,24208.0
2016-03-08 14:50:00,130.14,130.21,130.13,130.18,18368.0,102.3484,102.4034,102.3405,102.3798,18368.0
2016-03-08 14:55:00,130.18,130.19,130.01,130.01,56835.0,102.3798,102.3877,102.2461,102.2461,56835.0
2016-03-08 15:00:00,130.01,130.06,129.97,130.06,84829.0,102.2461,102.2854,102.2147,102.2854,84829.0
2016-03-08 15:05:00,130.06,130.06,129.98,130.02,57739.0,102.2854,102.2854,102.2225,102.254,57739.0
2016-03-08 15:10:00,130.02,130.05,129.98,130.02,25438.0,102.254,102.2776,102.2225,102.254,25438.0
2016-03-08 15:15:00,130.02,130.1,130.01,130.07,51879.0,102.254,102.3169,102.2461,102.2933,51879.0
2016-03-08 15:20:00,130.06,130.08,130.05,130.08,26396.0,102.2854,102.3012,102.2776,102.3012,26396.0
2016-03-08 15:25:00,130.08,130.09,130.06,130.09,38759.0,102.3012,102.309,102.2854,102.309,38759.0
2016-03-08 15:30:00,130.09,130.09,130.03,130.06,53453.0,102.309,102.309,102.2618,102.2854,53453.0
2016-03-08 15:35:00,130.06,130.08,130.02,130.07,40399.0,102.2854,102.3012,102.254,102.2933,40399.0
2016-03-08 15:40:00,130.07,130.07,129.98,130.02,144783.0,102.2933,102.2933,102.2225,102.254,144783.0
2016-03-08 15:45:00,130.02,130.08,129.95,130.05,184037.0,102.254,102.3012,102.1989,102.2776,184037.0
2016-03-08 15:50:00,130.05,130.06,129.96,129.99,404372.0,102.2776,102.2854,102.2068,102.2304,404372.0
2016-03-08 15:55:00,129.99,130.05,129.95,130.01,580335.0,102.2304,102.2776,102.1989,102.2461,580335.0
2016-03-09 09:30:00,129.08,129.25,129.07,129.25,207814.0,101.5147,101.6484,101.5069,101.6484,207814.0
2016-03-09 09:35:00,129.26,129.37,129.25,129.32,107277.0,101.6563,101.7428,101.6484,101.7035,107277.0
2016-03-09 09:40:00,129.32,129.34,129.25,129.27,121613.0,101.7035,101.7192,101.6484,101.6641,121613.0
2016-03-09 09:45:00,129.27,129.49,129.27,129.43,124184.0,101.6641,101.8372,101.6641,101.79,124184.0
2016-03-09 09:50:00,129.45,129.47,129.35,129.4,174108.0,101.8057,101.8214,101.7271,101.7664,174108.0
2016-03-09 09:55:00,129.41,129.47,129.37,129.4,75569.0,101.7742,101.8214,101.7428,101.7664,75569.0
2016-03-09 10:00:00,129.42,129.44,129.33,129.41,77001.0,101.7821,101.7978,101.7113,101.7742,77001.0
2016-03-09 10:05:00,129.4,129.58,129.37,129.53,44593.0,101.7664,101.9079,101.7428,101.8686,44593.0
2016-03-09 10:10:00,129.55,129.57,129.49,129.54,79763.0,101.8844,101.9001,101.8372,101.8765,79763.0
2016-03-09 10:15:00,129.55,129.66,129.48,129.61,103203.0,101.8844,101.9709,101.8293,101.9315,103203.0
2016-03-09 10:20:00,129.61,129.69,129.57,129.63,46506.0,101.9315,101.9945,101.9001,101.9473,46506.0
2016-03-09 10:25:00,129.62,129.67,129.56,129.57,32221.0,101.9394,101.9787,101.8922,101.9001,32221.0
2016-03-09 10:30:00,129.57,129.64,129.51,129.51,67459.0,101.9001,101.9551,101.8529,101.8529,67459.0
2016-03-09 10:35:00,129.5,129.51,129.37,129.42,76778.0,101.845,101.8529,101.7428,101.7821,76778.0
2016-03-09 10:40:00,129.4,129.41,129.24,129.28,104165.0,101.7664,101.7742,101.6406,101.672,104165.0
2016-03-09 10:45:00,129.26,129.33,129.24,129.26,25436.0,101.6563,101.7113,101.6406,101.6563,25436.0
2016-03-09 10:50:00,129.27,129.52,129.26,129.47,64130.0,101.6641,101.8608,101.6563,101.8214,64130.0
2016-03-09 10:55:00,129.48,129.56,129.43,129.52,109802.0,101.8293,101.8922,101.79,101.8608,109802.0
2016-03-09 11:00:00,129.53,129.55,129.33,129.38,20065.0,101.8686,101.8844,101.7113,101.7507,20065.0
2016-03-09 11:05:00,129.37,129.39,129.16,129.19,62948.0,101.7428,101.7585,101.5776,101.6012,62948.0
2016-03-09 11:10:00,129.19,129.29,129.16,129.22,109360.0,101.6012,101.6799,101.5776,101.6248,109360.0
2016-03-09 11:15:00,129.22,129.27,129.1,129.11,46172.0,101.6248,101.6641,101.5304,101.5383,46172.0
2016-03-09 11:20:00,129.07,129.13,128.98,129.05,35313.0,101.5069,101.554,101.4361,101.4911,35313.0
2016-03-09 11:25:00,129.02,129.04,129.0,129.03,69829.0,101.4675,101.4833,101.4518,101.4754,69829.0
2016-03-09 11:30:00,129.02,129.14,129.0,129.11,74056.0,101.4675,101.5619,101.4518,101.5383,74056.0
2016-03-09 11:35:00,129.1,129.13,129.07,129.07,20054.0,101.5304,101.554,101.5069,101.5069,20054.0
2016-03-09 11:40:00,129.06,129.18,129.05,129.12,40236.0,101.499,101.5934,101.4911,101.5462,40236.0
2016-03-09 11:45:00,129.13,129.16,129.1,129.12,8860.0,101.554,101.5776,101.5304,101.5462,8860.0
2016-03-09 11:50:00,129.1,129.12,129.05,129.06,24201.0,101.5304,101.5462,101.4911,101.499,24201.0
2016-03-09 11:55:00,129.06,129.09,129.04,129.04,56419.0,101.499,101.5226,101.4833,101.4833,56419.0
2016-03-09 12:00:00,129.04,129.11,129.04,129.1,17910.0,101.4833,101.5383,101.4833,101.5304,17910.0
2016-03-09 12:05:00,129.11,129.14,129.07,129.11,30489.0,101.5383,101.5619,101.5069,101.5383,30489.0
2016-03-09 12:10:00,129.12,129.12,129.07,129.11,38768.0,101.5462,101.5462,101.5069,101.5383,38768.0
2016-03-09 12:15:00,129.1,129.15,129.07,129.09,13911.0,101.5304,101.5698,101.5069,101.5226,13911.0
2016-03-09 12:20:00,129.08,129.1,129.03,129.03,27661.0,101.5147,101.5304,101.4754,101.4754,27661.0
2016-03-09 12:25:00,129.03,129.09,129.03,129.09,39304.0,101.4754,101.5226,101.4754,101.5226,39304.0
2016-03-09 12:30:00,129.08,129.1,129.04,129.06,21529.0,101.5147,101.5304,101.4833,101.499,21529.0
2016-03-09 12:35:00,129.06,129.15,129.04,129.15,19857.0,101.499,101.5698,101.4833,101.5698,19857.0
2016-03-09 12:40:00,129.15,129.19,129.14,129.19,14775.0,101.5698,101.6012,101.5619,101.6012,14775.0
2016-03-09 12:45:00,129.19,129.22,129.16,129.21,78383.0,101.6012,101.6248,101.5776,101.617,78383.0
2016-03-09 12:50:00,129.21,129.22,129.1,129.11,73215.0,101.617,101.6248,101.5304,101.5383,73215.0
2016-03-09 12:55:00,129.11,129.16,129.05,129.06,52733.0,101.5383,101.5776,101.4911,101.499,52733.0
2016-03-09 13:00:00,129.06,129.41,128.91,128.99,645622.0,101.499,101.7742,101.381,101.4439,645622.0
2016-03-09 13:05:00,129.0,129.0,128.9,128.98,45407.0,101.4518,101.4518,101.3732,101.4361,45407.0
2016-03-09 13:10:00,128.97,128.97,128.89,128.9,24626.0,101.4282,101.4282,101.3653,101.3732,24626.0
2016-03-09 13:15:00,128.91,129.03,128.91,128.99,40456.0,101.381,101.4754,101.381,101.4439,40456.0
2016-03-09 13:20:00,128.99,129.03,128.92,128.97,38951.0,101.4439,101.4754,101.3889,101.4282,38951.0
2016-03-09 13:25:00,128.96,128.99,128.96,128.99,16306.0,101.4203,101.4439,101.4203,101.4439,16306.0
2016-03-09 13:30:00,128.98,128.99,128.87,128.87,20341.0,101.4361,101.4439,101.3496,101.3496,20341.0
2016-03-09 13:35:00,128.88,128.9,128.81,128.88,45251.0,101.3574,101.3732,101.3024,101.3574,45251.0
2016-03-09 13:40:00,128.88,128.98,128.88,128.92,26664.0,101.3574,101.4361,101.3574,101.3889,26664.0
2016-03-09 13:45:00,128.93,128.96,128.9,128.94,18077.0,101.3968,101.4203,101.3732,101.4046,18077.0
2016-03-09 13:50:00,128.95,128.96,128.9,128.91,18301.0,101.4125,101.4203,101.3732,101.381,18301.0
2016-03-09 13:55:00,128.91,128.94,128.87,128.9,32114.0,101.381,101.4046,101.3496,101.3732,32114.0
2016-03-09 14:00:00,128.89,128.94,128.88,128.94,17397.0,101.3653,101.4046,101.3574,101.4046,17397.0
2016-03-09 14:05:00,128.93,128.98,128.86,128.93,75607.0,101.3968,101.4361,101.3417,101.3968,75607.0
2016-03-09 14:10:00,128.93,128.95,128.85,128.93,114787.0,101.3968,101.4125,101.3338,101.3968,114787.0
2016-03-09 14:15:00,128.93,128.94,128.87,128.92,23597.0,101.3968,101.4046,101.3496,101.3889,23597.0
2016-03-09 14:20:00,128.92,128.97,128.9,128.94,44258.0,101.3889,101.4282,101.3732,101.4046,44258.0
2016-03-09 14:25:00,128.96,129.08,128.96,129.06,35003.0,101.4203,101.5147,101.4203,101.499,35003.0
2016-03-09 14:30:00,129.08,129.18,129.05,129.11,41085.0,101.5147,101.5934,101.4911,101.5383,41085.0
2016-03-09 14:35:00,129.1,129.12,129.04,129.04,53393.0,101.5304,101.5462,101.4833,101.4833,53393.0
2016-03-09 14:40:00,129.04,129.05,128.94,128.94,16864.0,101.4833,101.4911,101.4046,101.4046,16864.0
2016-03-09 14:45:00,128.94,128.96,128.89,128.89,49613.0,101.4046,101.4203,101.3653,101.3653,49613.0
2016-03-09 14:50:00,128.89,128.99,128.84,128.95,31257.0,101.3653,101.4439,101.326,101.4125,31257.0
2016-03-09 14:55:00,128.95,128.99,128.87,128.91,19830.0,101.4125,101.4439,101.3496,101.381,19830.0
2016-03-09 15:00:00,128.92,128.94,128.84,128.92,82966.0,101.3889,101.4046,101.326,101.3889,82966.0
2016-03-09 15:05:00,128.91,129.0,128.9,129.0,322935.0,101.381,101.4518,101.3732,101.4518,322935.0
2016-03-09 15:10:00,128.99,128.99,128.86,128.9,90999.0,101.4439,101.4439,101.3417,101.3732,90999.0
2016-03-09 15:15:00,128.91,128.95,128.86,128.89,57361.0,101.381,101.4125,101.3417,101.3653,57361.0
2016-03-09 15:20:00,128.89,128.9,128.83,128.85,85904.0,101.3653,101.3732,101.3181,101.3338,85904.0
2016-03-09 15:25:00,128.85,128.93,128.85,128.93,23692.0,101.3338,101.3968,101.3338,101.3968,23692.0
2016-03-09 15:30:00,128.93,128.94,128.88,128.88,61563.0,101.3968,101.4046,101.3574,101.3574,61563.0
2016-03-09 15:35:00,128.89,129.03,128.88,129.02,54651.0,101.3653,101.4754,101.3574,101.4675,54651.0
2016-03-09 15:40:00,129.02,129.05,128.97,129.01,124559.0,101.4675,101.4911,101.4282,101.4597,124559.0
2016-03-09 15:45:00,129.02,129.07,128.95,129.05,68920.0,101.4675,101.5069,101.4125,101.4911,68920.0
2016-03-09 15:50:00,129.05,129.16,129.05,129.14,200588.0,101.4911,101.5776,101.4911,101.5619,200588.0
2016-03-09 15:55:00,129.15,129.19,129.14,129.17,293365.0,101.5698,101.6012,101.5619,101.5855,293365.0
2016-03-10 09:30:00,129.5,129.65,129.48,129.5,165651.0,101.845,101.963,101.8293,101.845,165651.0
2016-03-10 09:35:00,129.52,129.72,129.48,129.64,115831.0,101.8608,102.018,101.8293,101.9551,115831.0
2016-03-10 09:40:00,129.66,129.84,129.66,129.77,199080.0,101.9709,102.1124,101.9709,102.0574,199080.0
2016-03-10 09:45:00,129.78,129.82,129.5,129.51,181461.0,102.0652,102.0967,101.845,101.8529,181461.0
2016-03-10 09:50:00,129.5,129.57,129.3,129.3,89631.0,101.845,101.9001,101.6877,101.6877,89631.0
2016-03-10 09:55:00,129.31,129.35,129.17,129.26,122838.0,101.6956,101.7271,101.5855,101.6563,122838.0
2016-03-10 10:00:00,129.26,129.26,129.01,129.17,93276.0,101.6563,101.6563,101.4597,101.5855,93276.0
2016-03-10 10:05:00,129.19,129.24,129.08,129.13,136240.0,101.6012,101.6406,101.5147,101.554,136240.0
2016-03-10 10:10:00,129.13,129.29,129.06,129.26,53917.0,101.554,101.6799,101.499,101.6563,53917.0
2016-03-10 10:15:00,129.26,129.26,129.06,129.12,70174.0,101.6563,101.6563,101.499,101.5462,70174.0
2016-03-10 10:20:00,129.13,129.18,128.98,129.07,36014.0,101.554,101.5934,101.4361,101.5069,36014.0
2016-03-10 10:25:00,129.06,129.15,128.86,128.9,116315.0,101.499,101.5698,101.3417,101.3732,116315.0
2016-03-10 10:30:00,128.91,129.03,128.88,128.97,96293.0,101.381,101.4754,101.3574,101.4282,96293.0
2016-03-10 10:35:00,128.96,129.16,128.81,129.13,105359.0,101.4203,101.5776,101.3024,101.554,105359.0
2016-03-10 10:40:00,129.13,129.17,128.81,128.81,42515.0,101.554,101.5855,101.3024,101.3024,42515.0
2016-03-10 10:45:00,128.82,128.84,128.64,128.7,74363.0,101.3102,101.326,101.1687,101.2159,74363.0
2016-03-10 10:50:00,128.68,128.68,128.29,128.41,265765.0,101.2001,101.2001,100.8934,100.9878,265765.0
2016-03-10 10:55:00,128.39,128.45,128.18,128.33,169097.0,100.9721,101.0193,100.8069,100.9249,169097.0
2016-03-10 11:00:00,128.32,128.35,128.21,128.23,105046.0,100.917,100.9406,100.8305,100.8462,105046.0
2016-03-10 11:05:00,128.24,128.25,128.09,128.18,137632.0,100.8541,100.862,100.7361,100.8069,137632.0
2016-03-10 11:10:00,128.18,128.19,128.06,128.18,104150.0,100.8069,100.8148,100.7125,100.8069,104150.0
2016-03-10 11:15:00,128.18,128.27,128.18,128.24,89477.0,100.8069,100.8777,100.8069,100.8541,89477.0
2016-03-10 11:20:00,128.23,128.31,128.23,128.29,89547.0,100.8462,100.9092,100.8462,100.8934,89547.0
2016-03-10 11:25:00,128.3,128.32,128.15,128.24,65037.0,100.9013,100.917,100.7833,100.8541,65037.0
2016-03-10 11:30:00,128.25,128.33,128.22,128.3,103852.0,100.862,100.9249,100.8384,100.9013,103852.0
2016-03-10 11:35:00,128.31,128.37,128.26,128.35,104290.0,100.9092,100.9563,100.8698,100.9406,104290.0
2016-03-10 11:40:00,128.35,128.46,128.33,128.44,110494.0,100.9406,101.0271,100.9249,101.0114,110494.0
2016-03-10 11:45:00,128.45,128.46,128.29,128.35,54857.0,101.0193,101.0271,100.8934,100.9406,54857.0
2016-03-10 11:50:00,128.34,128.38,128.25,128.31,36163.0,100.9327,100.9642,100.862,100.9092,36163.0
2016-03-10 11:55:00,128.31,128.32,128.17,128.19,75611.0,100.9092,100.917,100.7991,100.8148,75611.0
2016-03-10 12:00:00,128.18,128.18,128.07,128.09,97824.0,100.8069,100.8069,100.7204,100.7361,97824.0
2016-03-10 12:05:00,128.07,128.22,128.06,128.06,97262.0,100.7204,100.8384,100.7125,100.7125,97262.0
2016-03-10 12:10:00,128.05,128.08,127.96,128.08,118508.0,100.7047,100.7283,100.6339,100.7283,118508.0
2016-03-10 12:15:00,128.07,128.1,127.98,128.03,218069.0,100.7204,100.744,100.6496,100.689,218069.0
2016-03-10 12:20:00,128.03,128.06,127.99,128.03,97697.0,100.689,100.7125,100.6575,100.689,97697.0
2016-03-10 12:25:00,128.02,128.02,127.92,127.97,79411.0,100.6811,100.6811,100.6024,100.6418,79411.0
2016-03-10 12:30:00,127.96,128.02,127.94,128.01,48888.0,100.6339,100.6811,100.6182,100.6732,48888.0
2016-03-10 12:35:00,128.01,128.15,128.0,128.15,55669.0,100.6732,100.7833,100.6654,100.7833,55669.0
2016-03-10 12:40:00,128.15,128.18,128.07,128.11,84811.0,100.7833,100.8069,100.7204,100.7519,84811.0
2016-03-10 12:45:00,128.09,128.12,128.06,128.1,169105.0,100.7361,100.7597,100.7125,100.744,169105.0
2016-03-10 12:50:00,128.11,128.17,128.06,128.08,158676.0,100.7519,100.7991,100.7125,100.7283,158676.0
2016-03-10 12:55:00,128.08,128.08,127.94,127.97,285542.0,100.7283,100.7283,100.6182,100.6418,285542.0
2016-03-10 13:00:00,127.97,128.38,127.93,128.31,264042.0,100.6418,100.9642,100.6103,100.9092,264042.0
2016-03-10 13:05:00,128.32,128.47,128.21,128.3,90612.0,100.917,101.035,100.8305,100.9013,90612.0
2016-03-10 13:10:00,128.28,128.47,128.26,128.44,96473.0,100.8856,101.035,100.8698,101.0114,96473.0
2016-03-10 13:15:00,128.45,128.45,128.29,128.35,61590.0,101.0193,101.0193,100.8934,100.9406,61590.0
2016-03-10 13:20:00,128.31,128.45,128.3,128.44,120361.0,100.9092,101.0193,100.9013,101.0114,120361.0
2016-03-10 13:25:00,128.44,128.5,128.29,128.36,83062.0,101.0114,101.0586,100.8934,100.9485,83062.0
2016-03-10 13:30:00,128.32,128.32,128.27,128.29,28470.0,100.917,100.917,100.8777,100.8934,28470.0
2016-03-10 13:35:00,128.28,128.34,128.27,128.3,88971.0,100.8856,100.9327,100.8777,100.9013,88971.0
2016-03-10 13:40:00,128.3,128.37,128.3,128.34,70532.0,100.9013,100.9563,100.9013,100.9327,70532.0
2016-03-10 13:45:00,128.34,128.42,128.34,128.37,73670.0,100.9327,100.9957,100.9327,100.9563,73670.0
2016-03-10 13:50:00,128.37,128.39,128.34,128.38,57008.0,100.9563,100.9721,100.9327,100.9642,57008.0
2016-03-10 13:55:00,128.38,128.46,128.35,128.46,29487.0,100.9642,101.0271,100.9406,101.0271,29487.0
2016-03-10 14:00:00,128.44,128.44,128.36,128.44,31739.0,101.0114,101.0114,100.9485,101.0114,31739.0
2016-03-10 14:05:00,128.44,128.49,128.43,128.45,52755.0,101.0114,101.0507,101.0035,101.0193,52755.0
2016-03-10 14:10:00,128.45,128.52,128.45,128.52,123471.0,101.0193,101.0743,101.0193,101.0743,123471.0
2016-03-10 14:15:00,128.52,128.65,128.52,128.56,158861.0,101.0743,101.1765,101.0743,101.1058,158861.0
2016-03-10 14:20:00,128.58,128.6,128.52,128.52,108975.0,101.1215,101.1372,101.0743,101.0743,108975.0
2016-03-10 14:25:00,128.52,128.6,128.51,128.53,177189.0,101.0743,101.1372,101.0664,101.0822,177189.0
2016-03-10 14:30:00,128.53,128.57,128.52,128.52,150243.0,101.0822,101.1136,101.0743,101.0743,150243.0
2016-03-10 14:35:00,128.52,128.56,128.49,128.49,99863.0,101.0743,101.1058,101.0507,101.0507,99863.0
2016-03-10 14:40:00,128.51,128.56,128.49,128.55,23688.0,101.0664,101.1058,101.0507,101.0979,23688.0
2016-03-10 14:45:00,128.55,128.63,128.52,128.53,82874.0,101.0979,101.1608,101.0743,101.0822,82874.0
2016-03-10 14:50:00,128.52,128.57,128.46,128.56,130653.0,101.0743,101.1136,101.0271,101.1058,130653.0
2016-03-10 14:55:00,128.55,128.58,128.5,128.56,58541.0,101.0979,101.1215,101.0586,101.1058,58541.0
2016-03-10 15:00:00,128.57,128.61,128.54,128.61,124177.0,101.1136,101.1451,101.09,101.1451,124177.0
2016-03-10 15:05:00,128.6,128.69,128.58,128.67,76183.0,101.1372,101.208,101.1215,101.1923,76183.0
2016-03-10 15:10:00,128.66,128.67,128.58,128.59,39302.0,101.1844,101.1923,101.1215,101.1294,39302.0
2016-03-10 15:15:00,128.59,128.67,128.59,128.67,122988.0,101.1294,101.1923,101.1294,101.1923,122988.0
2016-03-10 15:20:00,128.67,128.68,128.61,128.65,32873.0,101.1923,101.2001,101.1451,101.1765,32873.0
2016-03-10 15:25:00,128.65,128.65,128.55,128.59,48249.0,101.1765,101.1765,101.0979,101.1294,48249.0
2016-03-10 15:30:00,128.59,128.61,128.53,128.55,59170.0,101.1294,101.1451,101.0822,101.0979,59170.0
2016-03-10 15:35:00,128.55,128.59,128.54,128.58,56712.0,101.0979,101.1294,101.09,101.1215,56712.0
2016-03-10 15:40:00,128.59,128.63,128.54,128.61,75441.0,101.1294,101.1608,101.09,101.1451,75441.0
2016-03-10 15:45:00,128.6,128.61,128.52,128.54,91869.0,101.1372,101.1451,101.0743,101.09,91869.0
2016-03-10 15:50:00,128.54,128.61,128.51,128.6,155262.0,101.09,101.1451,101.0664,101.1372,155262.0
2016-03-10 15:55:00,128.6,128.71,128.6,128.67,489073.0,101.1372,101.2237,101.1372,101.1923,489073.0
2016-03-11 09:30:00,128.82,128.88,128.81,128.82,49477.0,101.3102,101.3574,101.3024,101.3102,49477.0
2016-03-11 09:35:00,128.82,128.87,128.78,128.78,65952.0,101.3102,101.3496,101.2788,101.2788,65952.0
2016-03-11 09:40:00,128.78,128.82,128.71,128.71,140782.0,101.2788,101.3102,101.2237,101.2237,140782.0
2016-03-11 09:45:00,128.7,128.74,128.62,128.65,146267.0,101.2159,101.2473,101.153,101.1765,146267.0
2016-03-11 09:50:00,128.65,128.66,128.4,128.4,55487.0,101.1765,101.1844,100.9799,100.9799,55487.0
2016-03-11 09:55:00,128.41,128.43,128.31,128.36,81422.0,100.9878,101.0035,100.9092,100.9485,81422.0
2016-03-11 10:00:00,128.36,128.47,128.35,128.44,37092.0,100.9485,101.035,100.9406,101.0114,37092.0
2016-03-11 10:05:00,128.43,128.48,128.37,128.42,139213.0,101.0035,101.0429,100.9563,100.9957,139213.0
2016-03-11 10:10:00,128.43,128.46,128.37,128.42,86302.0,101.0035,101.0271,100.9563,100.9957,86302.0
2016-03-11 10:15:00,128.42,128.43,128.17,128.2,101543.0,100.9957,101.0035,100.7991,100.8226,101543.0
2016-03-11 10:20:00,128.2,128.21,128.1,128.16,123707.0,100.8226,100.8305,100.744,100.7912,123707.0
2016-03-11 10:25:00,128.16,128.18,127.96,127.96,103261.0,100.7912,100.8069,100.6339,100.6339,103261.0
2016-03-11 10:30:00,127.96,128.09,127.96,128.03,31875.0,100.6339,100.7361,100.6339,100.689,31875.0
2016-03-11 10:35:00,128.02,128.1,127.93,128.09,55852.0,100.6811,100.744,100.6103,100.7361,55852.0
2016-03-11 10:40:00,128.09,128.09,127.94,128.0,44263.0,100.7361,100.7361,100.6182,100.6654,44263.0
2016-03-11 10:45:00,127.99,128.0,127.92,127.98,96436.0,100.6575,100.6654,100.6024,100.6496,96436.0
2016-03-11 10:50:00,127.99,128.13,127.97,128.09,151626.0,100.6575,100.7676,100.6418,100.7361,151626.0
2016-03-11 10:55:00,128.11,128.22,128.11,128.14,82596.0,100.7519,100.8384,100.7519,100.7755,82596.0
2016-03-11 11:00:00,128.14,128.16,127.99,127.99,59174.0,100.7755,100.7912,100.6575,100.6575,59174.0
2016-03-11 11:05:00,127.98,128.01,127.73,127.76,85046.0,100.6496,100.6732,100.453,100.4766,85046.0
2016-03-11 11:10:00,127.75,127.75,127.58,127.59,145740.0,100.4687,100.4687,100.335,100.3429,145740.0
2016-03-11 11:15:00,127.59,127.67,127.58,127.62,71174.0,100.3429,100.4058,100.335,100.3665,71174.0
2016-03-11 11:20:00,127.61,127.63,127.49,127.61,160279.0,100.3586,100.3744,100.2643,100.3586,160279.0
2016-03-11 11:25:00,127.63,127.63,127.52,127.55,148907.0,100.3744,100.3744,100.2879,100.3115,148907.0
2016-03-11 11:30:00,127.54,127.58,127.5,127.55,163693.0,100.3036,100.335,100.2721,100.3115,163693.0
2016-03-11 11:35:00,127.54,127.68,127.54,127.67,41277.0,100.3036,100.4137,100.3036,100.4058,41277.0
2016-03-11 11:40:00,127.66,127.67,127.62,127.62,38094.0,100.398,100.4058,100.3665,100.3665,38094.0
2016-03-11 11:45:00,127.62,127.67,127.58,127.61,51892.0,100.3665,100.4058,100.335,100.3586,51892.0
2016-03-11 11:50:00,127.6,127.66,127.58,127.59,85852.0,100.3508,100.398,100.335,100.3429,85852.0
2016-03-11 11:55:00,127.6,127.64,127.57,127.64,49937.0,100.3508,100.3822,100.3272,100.3822,49937.0
2016-03-11 12:00:00,127.64,127.64,127.55,127.59,58431.0,100.3822,100.3822,100.3115,100.3429,58431.0
2016-03-11 12:05:00,127.58,127.66,127.57,127.65,62386.0,100.335,100.398,100.3272,100.3901,62386.0
2016-03-11 12:10:00,127.64,127.64,127.54,127.61,98147.0,100.3822,100.3822,100.3036,100.3586,98147.0
2016-03-11 12:15:00,127.61,127.65,127.56,127.6,56943.0,100.3586,100.3901,100.3193,100.3508,56943.0
2016-03-11 12:20:00,127.6,127.6,127.43,127.48,60842.0,100.3508,100.3508,100.2171,100.2564,60842.0
2016-03-11 12:25:00,127.47,127.57,127.42,127.56,65163.0,100.2485,100.3272,100.2092,100.3193,65163.0
2016-03-11 12:30:00,127.56,127.58,127.45,127.48,34181.0,100.3193,100.335,100.2328,100.2564,34181.0
2016-03-11 12:35:00,127.46,127.49,127.4,127.41,47898.0,100.2407,100.2643,100.1935,100.2014,47898.0
2016-03-11 12:40:00,127.41,127.47,127.38,127.46,72159.0,100.2014,100.2485,100.1778,100.2407,72159.0
2016-03-11 12:45:00,127.46,127.52,127.42,127.43,39097.0,100.2407,100.2879,100.2092,100.2171,39097.0
2016-03-11 12:50:00,127.41,127.49,127.4,127.46,24326.0,100.2014,100.2643,100.1935,100.2407,24326.0
2016-03-11 12:55:00,127.47,127.5,127.41,127.41,139728.0,100.2485,100.2721,100.2014,100.2014,139728.0
2016-03-11 13:00:00,127.42,127.46,127.41,127.46,56961.0,100.2092,100.2407,100.2014,100.2407,56961.0
2016-03-11 13:05:00,127.46,127.49,127.45,127.48,46674.0,100.2407,100.2643,100.2328,100.2564,46674.0
2016-03-11 13:10:00,127.47,127.47,127.37,127.37,32916.0,100.2485,100.2485,100.1699,100.1699,32916.0
2016-03-11 13:15:00,127.37,127.39,127.21,127.25,109250.0,100.1699,100.1856,100.0441,100.0755,109250.0
2016-03-11 13:20:00,127.26,127.34,127.26,127.34,323340.0,100.0834,100.1463,100.0834,100.1463,323340.0
2016-03-11 13:25:00,127.31,127.43,127.31,127.35,41802.0,100.1227,100.2171,100.1227,100.1542,41802.0
2016-03-11 13:30:00,127.35,127.38,127.33,127.36,39403.0,100.1542,100.1778,100.1384,100.162,39403.0
2016-03-11 13:35:00,127.36,127.4,127.32,127.37,42030.0,100.162,100.1935,100.1306,100.1699,42030.0
2016-03-11 13:40:00,127.37,127.44,127.37,127.41,44316.0,100.1699,100.2249,100.1699,100.2014,44316.0
2016-03-11 13:45:00,127.42,127.43,127.35,127.35,31241.0,100.2092,100.2171,100.1542,100.1542,31241.0
2016-03-11 13:50:00,127.37,127.38,127.33,127.35,16541.0,100.1699,100.1778,100.1384,100.1542,16541.0
2016-03-11 13:55:00,127.35,127.38,127.32,127.38,54101.0,100.1542,100.1778,100.1306,100.1778,54101.0
2016-03-11 14:00:00,127.39,127.39,127.32,127.37,21766.0,100.1856,100.1856,100.1306,100.1699,21766.0
2016-03-11 14:05:00,127.37,127.4,127.37,127.39,21232.0,100.1699,100.1935,100.1699,100.1856,21232.0
2016-03-11 14:10:00,127.38,127.41,127.35,127.37,27882.0,100.1778,100.2014,100.1542,100.1699,27882.0
2016-03-11 14:15:00,127.41,127.41,127.38,127.4,15055.0,100.2014,100.2014,100.1778,100.1935,15055.0
2016-03-11 14:20:00,127.4,127.42,127.37,127.38,31123.0,100.1935,100.2092,100.1699,100.1778,31123.0
2016-03-11 14:25:00,127.39,127.43,127.37,127.4,36895.0,100.1856,100.2171,100.1699,100.1935,36895.0
2016-03-11 14:30:00,127.4,127.4,127.33,127.34,16488.0,100.1935,100.1935,100.1384,100.1463,16488.0
2016-03-11 14:35:00,127.34,127.36,127.32,127.33,41624.0,100.1463,100.162,100.1306,100.1384,41624.0
2016-03-11 14:40:00,127.33,127.4,127.32,127.37,58369.0,100.1384,100.1935,100.1306,100.1699,58369.0
2016-03-11 14:45:00,127.37,127.37,127.34,127.35,27297.0,100.1699,100.1699,100.1463,100.1542,27297.0
2016-03-11 14:50:00,127.35,127.35,127.33,127.34,13691.0,100.1542,100.1542,100.1384,100.1463,13691.0
2016-03-11 14:55:00,127.35,127.48,127.35,127.48,339162.0,100.1542,100.2564,100.1542,100.2564,339162.0
2016-03-11 15:00:00,127.47,127.47,127.34,127.34,91971.0,100.2485,100.2485,100.1463,100.1463,91971.0
2016-03-11 15:05:00,127.33,127.35,127.29,127.33,39086.0,100.1384,100.1542,100.107,100.1384,39086.0
2016-03-11 15:10:00,127.33,127.37,127.31,127.32,27253.0,100.1384,100.1699,100.1227,100.1306,27253.0
2016-03-11 15:15:00,127.33,127.37,127.29,127.29,30805.0,100.1384,100.1699,100.107,100.107,30805.0
2016-03-11 15:20:00,127.29,127.36,127.28,127.33,76262.0,100.107,100.162,100.0991,100.1384,76262.0
2016-03-11 15:25:00,127.34,127.42,127.34,127.42,76093.0,100.1463,100.2092,100.1463,100.2092,76093.0
2016-03-11 15:30:00,127.43,127.46,127.34,127.36,84612.0,100.2171,100.2407,100.1463,100.162,84612.0
2016-03-11 15:35:00,127.36,127.45,127.33,127.34,90729.0,100.162,100.2328,100.1384,100.1463,90729.0
2016-03-11 15:40:00,127.34,127.44,127.34,127.42,238090.0,100.1463,100.2249,100.1463,100.2092,238090.0
2016-03-11 15:45:00,127.42,127.45,127.41,127.42,69388.0,100.2092,100.2328,100.2014,100.2092,69388.0
2016-03-11 15:50:00,127.41,127.44,127.37,127.37,234441.0,100.2014,100.2249,100.1699,100.1699,234441.0
2016-03-11 15:55:00,127.37,127.41,127.35,127.37,648257.0,100.1699,100.2014,100.1542,100.1699,648257.0
2016-03-14 09:30:00,127.82,127.89,127.8,127.84,135306.0,100.5238,100.5788,100.5081,100.5395,135306.0
2016-03-14 09:35:00,127.82,127.95,127.79,127.89,55089.0,100.5238,100.626,100.5002,100.5788,55089.0
2016-03-14 09:40:00,127.91,128.01,127.87,128.01,101489.0,100.5946,100.6732,100.5631,100.6732,101489.0
2016-03-14 09:45:00,128.01,128.12,127.98,128.12,127230.0,100.6732,100.7597,100.6496,100.7597,127230.0
2016-03-14 09:50:00,128.12,128.18,128.11,128.18,181669.0,100.7597,100.8069,100.7519,100.8069,181669.0
2016-03-14 09:55:00,128.18,128.21,128.1,128.12,108299.0,100.8069,100.8305,100.744,100.7597,108299.0
2016-03-14 10:00:00,128.13,128.14,127.99,128.0,33903.0,100.7676,100.7755,100.6575,100.6654,33903.0
2016-03-14 10:05:00,128.01,128.04,127.92,127.95,68110.0,100.6732,100.6968,100.6024,100.626,68110.0
2016-03-14 10:10:00,127.95,128.01,127.9,127.91,62828.0,100.626,100.6732,100.5867,100.5946,62828.0
2016-03-14 10:15:00,127.91,127.96,127.87,127.87,28904.0,100.5946,100.6339,100.5631,100.5631,28904.0
2016-03-14 10:20:00,127.86,127.91,127.81,127.91,38818.0,100.5553,100.5946,100.5159,100.5946,38818.0
2016-03-14 10:25:00,127.91,127.93,127.85,127.92,29029.0,100.5946,100.6103,100.5474,100.6024,29029.0
2016-03-14 10:30:00,127.93,128.02,127.93,128.01,38072.0,100.6103,100.6811,100.6103,100.6732,38072.0
2016-03-14 10:35:00,128.01,128.02,127.85,127.86,49108.0,100.6732,100.6811,100.5474,100.5553,49108.0
2016-03-14 10:40:00,127.85,127.86,127.7,127.7,66971.0,100.5474,100.5553,100.4294,100.4294,66971.0
2016-03-14 10:45:00,127.7,127.76,127.66,127.75,76676.0,100.4294,100.4766,100.398,100.4687,76676.0
2016-03-14 10:50:00,127.75,127.89,127.74,127.88,33355.0,100.4687,100.5788,100.4609,100.571,33355.0
2016-03-14 10:55:00,127.89,127.9,127.85,127.86,33178.0,100.5788,100.5867,100.5474,100.5553,33178.0
2016-03-14 11:00:00,127.85,127.98,127.84,127.95,46163.0,100.5474,100.6496,100.5395,100.626,46163.0
2016-03-14 11:05:00,127.95,128.0,127.92,127.97,23949.0,100.626,100.6654,100.6024,100.6418,23949.0
2016-03-14 11:10:00,127.97,128.09,127.95,128.09,60017.0,100.6418,100.7361,100.626,100.7361,60017.0
2016-03-14 11:15:00,128.08,128.14,128.03,128.03,52643.0,100.7283,100.7755,100.689,100.689,52643.0
2016-03-14 11:20:00,128.05,128.15,128.04,128.15,43369.0,100.7047,100.7833,100.6968,100.7833,43369.0
2016-03-14 11:25:00,128.16,128.2,128.11,128.2,33868.0,100.7912,100.8226,100.7519,100.8226,33868.0
2016-03-14 11:30:00,128.21,128.27,128.16,128.18,103375.0,100.8305,100.8777,100.7912,100.8069,103375.0
2016-03-14 11:35:00,128.17,128.24,128.14,128.18,189168.0,100.7991,100.8541,100.7755,100.8069,189168.0
2016-03-14 11:40:00,128.18,128.25,128.12,128.25,98615.0,100.8069,100.862,100.7597,100.862,98615.0
2016-03-14 11:45:00,128.25,128.32,128.23,128.27,55512.0,100.862,100.917,100.8462,100.8777,55512.0
2016-03-14 11:50:00,128.25,128.26,128.21,128.23,28333.0,100.862,100.8698,100.8305,100.8462,28333.0
2016-03-14 11:55:00,128.22,128.39,128.19,128.37,66813.0,100.8384,100.9721,100.8148,100.9563,66813.0
2016-03-14 12:00:00,128.38,128.38,128.25,128.28,152489.0,100.9642,100.9642,100.862,100.8856,152489.0
2016-03-14 12:05:00,128.27,128.29,128.22,128.24,31444.0,100.8777,100.8934,100.8384,100.8541,31444.0
2016-03-14 12:10:00,128.24,128.24,128.11,128.12,48524.0,100.8541,100.8541,100.7519,100.7597,48524.0
2016-03-14 12:15:00,128.13,128.22,128.13,128.17,36268.0,100.7676,100.8384,100.7676,100.7991,36268.0
2016-03-14 12:20:00,128.15,128.25,128.15,128.17,98239.0,100.7833,100.862,100.7833,100.7991,98239.0
2016-03-14 12:25:00,128.17,128.2,128.15,128.16,20303.0,100.7991,100.8226,100.7833,100.7912,20303.0
2016-03-14 12:30:00,128.17,128.18,128.15,128.16,9932.0,100.7991,100.8069,100.7833,100.7912,9932.0
2016-03-14 12:35:00,128.16,128.21,128.14,128.15,17638.0,100.7912,100.8305,100.7755,100.7833,17638.0
2016-03-14 12:40:00,128.15,128.19,128.13,128.18,12629.0,100.7833,100.8148,100.7676,100.8069,12629.0
2016-03-14 12:45:00,128.18,128.25,128.17,128.25,7372.0,100.8069,100.862,100.7991,100.862,7372.0
2016-03-14 12:50:00,128.26,128.32,128.25,128.28,22560.0,100.8698,100.917,100.862,100.8856,22560.0
2016-03-14 12:55:00,128.29,128.29,128.25,128.26,29430.0,100.8934,100.8934,100.862,100.8698,29430.0
2016-03-14 13:00:00,128.26,128.27,128.21,128.22,13592.0,100.8698,100.8777,100.8305,100.8384,13592.0
2016-03-14 13:05:00,128.23,128.25,128.2,128.22,24835.0,100.8462,100.862,100.8226,100.8384,24835.0
2016-03-14 13:10:00,128.21,128.21,128.14,128.21,27705.0,100.8305,100.8305,100.7755,100.8305,27705.0
2016-03-14 13:15:00,128.2,128.21,128.12,128.13,32339.0,100.8226,100.8305,100.7597,100.7676,32339.0
2016-03-14 13:20:00,128.12,128.16,128.1,128.14,70111.0,100.7597,100.7912,100.744,100.7755,70111.0
2016-03-14 13:25:00,128.13,128.15,128.1,128.15,21288.0,100.7676,100.7833,100.744,100.7833,21288.0
2016-03-14 13:30:00,128.16,128.16,128.01,128.01,16608.0,100.7912,100.7912,100.6732,100.6732,16608.0
2016-03-14 13:35:00,128.02,128.06,128.0,128.02,36273.0,100.6811,100.7125,100.6654,100.6811,36273.0
2016-03-14 13:40:00,128.01,128.05,128.0,128.02,23531.0,100.6732,100.7047,100.6654,100.6811,23531.0
2016-03-14 13:45:00,128.02,128.12,128.02,128.11,34894.0,100.6811,100.7597,100.6811,100.7519,34894.0
2016-03-14 13:50:00,128.09,128.09,128.02,128.03,18276.0,100.7361,100.7361,100.6811,100.689,18276.0
2016-03-14 13:55:00,128.02,128.05,128.01,128.03,7308.0,100.6811,100.7047,100.6732,100.689,7308.0
2016-03-14 14:00:00,128.02,128.1,128.02,128.09,31050.0,100.6811,100.744,100.6811,100.7361,31050.0
2016-03-14 14:05:00,128.09,128.16,128.09,128.11,20571.0,100.7361,100.7912,100.7361,100.7519,20571.0
2016-03-14 14:10:00,128.11,128.12,128.08,128.11,17575.0,100.7519,100.7597,100.7283,100.7519,17575.0
2016-03-14 14:15:00,128.1,128.13,128.08,128.1,36271.0,100.744,100.7676,100.7283,100.744,36271.0
2016-03-14 14:20:00,128.12,128.16,128.04,128.06,31931.0,100.7597,100.7912,100.6968,100.7125,31931.0
2016-03-14 14:25:00,128.05,128.07,127.98,128.0,65109.0,100.7047,100.7204,100.6496,100.6654,65109.0
2016-03-14 14:30:00,128.0,128.0,127.95,127.97,19522.0,100.6654,100.6654,100.626,100.6418,19522.0
2016-03-14 14:35:00,127.96,127.97,127.92,127.93,8039.0,100.6339,100.6418,100.6024,100.6103,8039.0
2016-03-14 14:40:00,127.93,127.93,127.82,127.82,64094.0,100.6103,100.6103,100.5238,100.5238,64094.0
2016-03-14 14:45:00,127.81,127.83,127.66,127.76,123067.0,100.5159,100.5317,100.398,100.4766,123067.0
2016-03-14 14:50:00,127.76,127.86,127.75,127.86,37215.0,100.4766,100.5553,100.4687,100.5553,37215.0
2016-03-14 14:55:00,127.83,127.86,127.76,127.82,38465.0,100.5317,100.5553,100.4766,100.5238,38465.0
2016-03-14 15:00:00,127.82,127.82,127.73,127.8,49225.0,100.5238,100.5238,100.453,100.5081,49225.0
2016-03-14 15:05:00,127.8,127.85,127.8,127.84,15221.0,100.5081,100.5474,100.5081,100.5395,15221.0
2016-03-14 15:10:00,127.85,127.87,127.78,127.79,32260.0,100.5474,100.5631,100.4923,100.5002,32260.0
2016-03-14 15:15:00,127.79,127.84,127.73,127.76,92772.0,100.5002,100.5395,100.453,100.4766,92772.0
2016-03-14 15:20:00,127.75,127.77,127.73,127.75,61796.0,100.4687,100.4845,100.453,100.4687,61796.0
2016-03-14 15:25:00,127.74,127.75,127.66,127.66,55874.0,100.4609,100.4687,100.398,100.398,55874.0
2016-03-14 15:30:00,127.67,127.75,127.67,127.7,108466.0,100.4058,100.4687,100.4058,100.4294,108466.0
2016-03-14 15:35:00,127.71,127.73,127.67,127.73,134895.0,100.4373,100.453,100.4058,100.453,134895.0
2016-03-14 15:40:00,127.73,127.74,127.7,127.72,51063.0,100.453,100.4609,100.4294,100.4452,51063.0
2016-03-14 15:45:00,127.71,127.74,127.71,127.72,55001.0,100.4373,100.4609,100.4373,100.4452,55001.0
2016-03-14 15:50:00,127.72,127.73,127.69,127.71,80088.0,100.4452,100.453,100.4216,100.4373,80088.0
2016-03-14 15:55:00,127.7,127.78,127.68,127.78,232248.0,100.4294,100.4923,100.4137,100.4923,232248.0
2016-03-15 09:30:00,128.5,128.55,128.4,128.53,115842.0,101.0586,101.0979,100.9799,101.0822,115842.0
2016-03-15 09:35:00,128.55,128.63,128.51,128.6,105876.0,101.0979,101.1608,101.0664,101.1372,105876.0
2016-03-15 09:40:00,128.6,128.66,128.44,128.44,154410.0,101.1372,101.1844,101.0114,101.0114,154410.0
2016-03-15 09:45:00,128.44,128.49,128.31,128.47,118886.0,101.0114,101.0507,100.9092,101.035,118886.0
2016-03-15 09:50:00,128.45,128.48,128.37,128.47,72352.0,101.0193,101.0429,100.9563,101.035,72352.0
2016-03-15 09:55:00,128.47,128.54,128.44,128.52,40564.0,101.035,101.09,101.0114,101.0743,40564.0
2016-03-15 10:00:00,128.52,128.63,128.48,128.63,106554.0,101.0743,101.1608,101.0429,101.1608,106554.0
2016-03-15 10:05:00,128.64,128.65,128.52,128.57,78074.0,101.1687,101.1765,101.0743,101.1136,78074.0
2016-03-15 10:10:00,128.6,128.65,128.54,128.54,306488.0,101.1372,101.1765,101.09,101.09,306488.0
2016-03-15 10:15:00,128.52,128.6,128.51,128.59,58614.0,101.0743,101.1372,101.0664,101.1294,58614.0
2016-03-15 10:20:00,128.59,128.6,128.43,128.44,83884.0,101.1294,101.1372,101.0035,101.0114,83884.0
2016-03-15 10:25:00,128.45,128.47,128.29,128.31,71614.0,101.0193,101.035,100.8934,100.9092,71614.0
2016-03-15 10:30:00,128.3,128.3,128.03,128.09,196540.0,100.9013,100.9013,100.689,100.7361,196540.0
2016-03-15 10:35:00,128.11,128.13,128.02,128.13,125720.0,100.7519,100.7676,100.6811,100.7676,125720.0
2016-03-15 10:40:00,128.12,128.16,128.05,128.06,311018.0,100.7597,100.7912,100.7047,100.7125,311018.0
2016-03-15 10:45:00,128.06,128.14,128.04,128.1,144072.0,100.7125,100.7755,100.6968,100.744,144072.0
2016-03-15 10:50:00,128.1,128.15,128.07,128.14,74720.0,100.744,100.7833,100.7204,100.7755,74720.0
2016-03-15 10:55:00,128.13,128.16,128.03,128.04,59540.0,100.7676,100.7912,100.689,100.6968,59540.0
2016-03-15 11:00:00,128.04,128.05,127.95,127.99,123180.0,100.6968,100.7047,100.626,100.6575,123180.0
2016-03-15 11:05:00,127.99,128.04,127.87,127.87,122894.0,100.6575,100.6968,100.5631,100.5631,122894.0
2016-03-15 11:10:00,127.87,127.93,127.85,127.93,132938.0,100.5631,100.6103,100.5474,100.6103,132938.0
2016-03-15 11:15:00,127.92,127.97,127.92,127.92,75132.0,100.6024,100.6418,100.6024,100.6024,75132.0
2016-03-15 11:20:00,127.91,127.94,127.79,127.79,74722.0,100.5946,100.6182,100.5002,100.5002,74722.0
2016-03-15 11:25:00,127.79,127.85,127.73,127.8,129920.0,100.5002,100.5474,100.453,100.5081,129920.0
2016-03-15 11:30:00,127.8,127.88,127.79,127.83,74466.0,100.5081,100.571,100.5002,100.5317,74466.0
2016-03-15 11:35:00,127.82,127.86,127.78,127.83,44342.0,100.5238,100.5553,100.4923,100.5317,44342.0
2016-03-15 11:40:00,127.83,127.92,127.82,127.89,185768.0,100.5317,100.6024,100.5238,100.5788,185768.0
2016-03-15 11:45:00,127.89,128.03,127.85,127.99,75142.0,100.5788,100.689,100.5474,100.6575,75142.0
2016-03-15 11:50:00,127.99,128.05,127.97,128.0,1372470.0,100.6575,100.7047,100.6418,100.6654,1372470.0
2016-03-15 11:55:00,128.01,128.04,128.0,128.03,113460.0,100.6732,100.6968,100.6654,100.689,113460.0
2016-03-15 12:00:00,128.03,128.08,128.02,128.07,220198.0,100.689,100.7283,100.6811,100.7204,220198.0
2016-03-15 12:05:00,128.08,128.13,128.05,128.13,69958.0,100.7283,100.7676,100.7047,100.7676,69958.0
2016-03-15 12:10:00,128.13,128.14,128.04,128.06,430478.0,100.7676,100.7755,100.6968,100.7125,430478.0
2016-03-15 12:15:00,128.07,128.16,128.04,128.13,535806.0,100.7204,100.7912,100.6968,100.7676,535806.0
2016-03-15 12:20:00,128.12,128.14,128.06,128.07,356742.0,100.7597,100.7755,100.7125,100.7204,356742.0
2016-03-15 12:25:00,128.06,128.09,128.04,128.04,303268.0,100.7125,100.7361,100.6968,100.6968,303268.0
2016-03-15 12:30:00,128.04,128.08,127.99,128.0,168246.0,100.6968,100.7283,100.6575,100.6654,168246.0
2016-03-15 12:35:00,127.99,128.01,127.97,128.0,23616.0,100.6575,100.6732,100.6418,100.6654,23616.0
2016-03-15 12:40:00,127.98,128.0,127.92,127.96,90006.0,100.6496,100.6654,100.6024,100.6339,90006.0
2016-03-15 12:45:00,127.96,128.01,127.94,128.01,30676.0,100.6339,100.6732,100.6182,100.6732,30676.0
2016-03-15 12:50:00,128.01,128.03,127.95,127.96,24434.0,100.6732,100.689,100.626,100.6339,24434.0
2016-03-15 12:55:00,127.95,128.04,127.95,128.03,34708.0,100.626,100.6968,100.626,100.689,34708.0
2016-03-15 13:00:00,128.03,128.04,128.0,128.02,54938.0,100.689,100.6968,100.6654,100.6811,54938.0
2016-03-15 13:05:00,128.03,128.03,127.89,127.92,81118.0,100.689,100.689,100.5788,100.6024,81118.0
2016-03-15 13:10:00,127.91,127.94,127.85,127.85,69744.0,100.5946,100.6182,100.5474,100.5474,69744.0
2016-03-15 13:15:00,127.84,127.84,127.78,127.8,58788.0,100.5395,100.5395,100.4923,100.5081,58788.0
2016-03-15 13:20:00,127.8,127.81,127.72,127.74,61492.0,100.5081,100.5159,100.4452,100.4609,61492.0
2016-03-15 13:25:00,127.74,127.76,127.65,127.71,92656.0,100.4609,100.4766,100.3901,100.4373,92656.0
2016-03-15 13:30:00,127.72,127.75,127.67,127.75,46294.0,100.4452,100.4687,100.4058,100.4687,46294.0
2016-03-15 13:35:00,127.77,127.87,127.75,127.85,50596.0,100.4845,100.5631,100.4687,100.5474,50596.0
2016-03-15 13:40:00,127.86,127.87,127.8,127.83,37808.0,100.5553,100.5631,100.5081,100.5317,37808.0
2016-03-15 13:45:00,127.81,127.89,127.81,127.82,691234.0,100.5159,100.5788,100.5159,100.5238,691234.0
2016-03-15 13:50:00,127.81,127.81,127.64,127.64,48244.0,100.5159,100.5159,100.3822,100.3822,48244.0
2016-03-15 13:55:00,127.63,127.69,127.61,127.66,72440.0,100.3744,100.4216,100.3586,100.398,72440.0
2016-03-15 14:00:00,127.66,127.75,127.65,127.75,90412.0,100.398,100.4687,100.3901,100.4687,90412.0
2016-03-15 14:05:00,127.75,127.79,127.71,127.77,62350.0,100.4687,100.5002,100.4373,100.4845,62350.0
2016-03-15 14:10:00,127.78,127.83,127.75,127.78,87460.0,100.4923,100.5317,100.4687,100.4923,87460.0
2016-03-15 14:15:00,127.77,127.82,127.75,127.79,69526.0,100.4845,100.5238,100.4687,100.5002,69526.0
2016-03-15 14:20:00,127.79,127.84,127.78,127.82,89102.0,100.5002,100.5395,100.4923,100.5238,89102.0
2016-03-15 14:25:00,127.81,127.83,127.79,127.83,14274.0,100.5159,100.5317,100.5002,100.5317,14274.0
2016-03-15 14:30:00,127.85,127.92,127.85,127.88,60040.0,100.5474,100.6024,100.5474,100.571,60040.0
2016-03-15 14:35:00,127.87,127.95,127.87,127.92,32102.0,100.5631,100.626,100.5631,100.6024,32102.0
2016-03-15 14:40:00,127.92,127.95,127.88,127.93,30546.0,100.6024,100.626,100.571,100.6103,30546.0
2016-03-15 14:45:00,127.93,128.02,127.92,127.98,52624.0,100.6103,100.6811,100.6024,100.6496,52624.0
2016-03-15 14:50:00,128.0,128.03,127.97,128.0,43098.0,100.6654,100.689,100.6418,100.6654,43098.0
2016-03-15 14:55:00,128.01,128.05,128.0,128.05,112778.0,100.6732,100.7047,100.6654,100.7047,112778.0
2016-03-15 15:00:00,128.03,128.05,127.95,128.01,120660.0,100.689,100.7047,100.626,100.6732,120660.0
2016-03-15 15:05:00,128.01,128.07,128.01,128.04,41842.0,100.6732,100.7204,100.6732,100.6968,41842.0
2016-03-15 15:10:00,128.04,128.05,127.93,127.93,96154.0,100.6968,100.7047,100.6103,100.6103,96154.0
2016-03-15 15:15:00,127.93,127.95,127.9,127.91,57146.0,100.6103,100.626,100.5867,100.5946,57146.0
2016-03-15 15:20:00,127.9,127.95,127.83,127.94,106428.0,100.5867,100.626,100.5317,100.6182,106428.0
2016-03-15 15:25:00,127.93,127.96,127.87,127.96,40908.0,100.6103,100.6339,100.5631,100.6339,40908.0
2016-03-15 15:30:00,127.96,128.0,127.92,127.99,216154.0,100.6339,100.6654,100.6024,100.6575,216154.0
2016-03-15 15:35:00,127.99,128.04,127.94,128.03,232798.0,100.6575,100.6968,100.6182,100.689,232798.0
2016-03-15 15:40:00,128.03,128.05,127.99,127.99,261548.0,100.689,100.7047,100.6575,100.6575,261548.0
2016-03-15 15:45:00,128.0,128.04,127.94,128.01,142252.0,100.6654,100.6968,100.6182,100.6732,142252.0
2016-03-15 15:50:00,128.02,128.04,127.98,127.99,171064.0,100.6811,100.6968,100.6496,100.6575,171064.0
2016-03-15 15:55:00,127.99,127.99,127.84,127.85,532344.0,100.6575,100.6575,100.5395,100.5474,532344.0
2016-03-16 09:30:00,127.75,127.76,127.65,127.67,115737.0,100.4687,100.4766,100.3901,100.4058,115737.0
2016-03-16 09:35:00,127.67,127.72,127.6,127.6,66509.0,100.4058,100.4452,100.3508,100.3508,66509.0
2016-03-16 09:40:00,127.6,127.72,127.6,127.67,44141.0,100.3508,100.4452,100.3508,100.4058,44141.0
2016-03-16 09:45:00,127.69,127.75,127.62,127.67,37331.0,100.4216,100.4687,100.3665,100.4058,37331.0
2016-03-16 09:50:00,127.65,127.77,127.56,127.77,108944.0,100.3901,100.4845,100.3193,100.4845,108944.0
2016-03-16 09:55:00,127.78,127.85,127.75,127.84,43689.0,100.4923,100.5474,100.4687,100.5395,43689.0
2016-03-16 10:00:00,127.82,127.84,127.77,127.81,45649.0,100.5238,100.5395,100.4845,100.5159,45649.0
2016-03-16 10:05:00,127.8,127.81,127.72,127.81,32811.0,100.5081,100.5159,100.4452,100.5159,32811.0
2016-03-16 10:10:00,127.8,127.83,127.66,127.66,65533.0,100.5081,100.5317,100.398,100.398,65533.0
2016-03-16 10:15:00,127.65,127.77,127.65,127.77,36168.0,100.3901,100.4845,100.3901,100.4845,36168.0
2016-03-16 10:20:00,127.76,127.85,127.73,127.83,54599.0,100.4766,100.5474,100.453,100.5317,54599.0
2016-03-16 10:25:00,127.83,127.9,127.8,127.85,52219.0,100.5317,100.5867,100.5081,100.5474,52219.0
2016-03-16 10:30:00,127.84,127.94,127.81,127.88,451564.0,100.5395,100.6182,100.5159,100.571,451564.0
2016-03-16 10:35:00,127.87,127.88,127.79,127.88,156608.0,100.5631,100.571,100.5002,100.571,156608.0
2016-03-16 10:40:00,127.89,127.89,127.8,127.85,32371.0,100.5788,100.5788,100.5081,100.5474,32371.0
2016-03-16 10:45:00,127.83,128.05,127.83,128.04,77205.0,100.5317,100.7047,100.5317,100.6968,77205.0
2016-03-16 10:50:00,128.05,128.05,127.93,127.96,37579.0,100.7047,100.7047,100.6103,100.6339,37579.0
2016-03-16 10:55:00,127.97,128.09,127.94,128.08,75808.0,100.6418,100.7361,100.6182,100.7283,75808.0
2016-03-16 11:00:00,128.09,128.17,128.05,128.05,228796.0,100.7361,100.7991,100.7047,100.7047,228796.0
2016-03-16 11:05:00,128.04,128.11,128.01,128.11,64294.0,100.6968,100.7519,100.6732,100.7519,64294.0
2016-03-16 11:10:00,128.11,128.19,128.08,128.13,26674.0,100.7519,100.8148,100.7283,100.7676,26674.0
2016-03-16 11:15:00,128.13,128.17,128.1,128.12,27861.0,100.7676,100.7991,100.744,100.7597,27861.0
2016-03-16 11:20:00,128.12,128.14,128.06,128.12,19243.0,100.7597,100.7755,100.7125,100.7597,19243.0
2016-03-16 11:25:00,128.12,128.12,128.07,128.09,76292.0,100.7597,100.7597,100.7204,100.7361,76292.0
2016-03-16 11:30:00,128.09,128.1,128.06,128.07,18811.0,100.7361,100.744,100.7125,100.7204,18811.0
2016-03-16 11:35:00,128.07,128.09,128.06,128.08,12627.0,100.7204,100.7361,100.7125,100.7283,12627.0
2016-03-16 11:40:00,128.08,128.1,128.06,128.1,9849.0,100.7283,100.744,100.7125,100.744,9849.0
2016-03-16 11:45:00,128.1,128.17,128.1,128.16,14155.0,100.744,100.7991,100.744,100.7912,14155.0
2016-03-16 11:50:00,128.18,128.2,128.16,128.19,24878.0,100.8069,100.8226,100.7912,100.8148,24878.0
2016-03-16 11:55:00,128.21,128.23,127.99,128.0,27121.0,100.8305,100.8462,100.6575,100.6654,27121.0
2016-03-16 12:00:00,127.99,128.02,127.91,127.96,73833.0,100.6575,100.6811,100.5946,100.6339,73833.0
2016-03-16 12:05:00,127.98,127.99,127.89,127.89,40612.0,100.6496,100.6575,100.5788,100.5788,40612.0
2016-03-16 12:10:00,127.9,127.91,127.84,127.86,26618.0,100.5867,100.5946,100.5395,100.5553,26618.0
2016-03-16 12:15:00,127.85,127.9,127.83,127.84,41108.0,100.5474,100.5867,100.5317,100.5395,41108.0
2016-03-16 12:20:00,127.84,127.84,127.79,127.8,16613.0,100.5395,100.5395,100.5002,100.5081,16613.0
2016-03-16 12:25:00,127.8,127.83,127.72,127.73,31343.0,100.5081,100.5317,100.4452,100.453,31343.0
2016-03-16 12:30:00,127.74,127.77,127.7,127.73,36238.0,100.4609,100.4845,100.4294,100.453,36238.0
2016-03-16 12:35:00,127.72,127.76,127.68,127.74,21425.0,100.4452,100.4766,100.4137,100.4609,21425.0
2016-03-16 12:40:00,127.74,127.8,127.7,127.77,50452.0,100.4609,100.5081,100.4294,100.4845,50452.0
2016-03-16 12:45:00,127.77,127.83,127.76,127.83,33978.0,100.4845,100.5317,100.4766,100.5317,33978.0
2016-03-16 12:50:00,127.84,127.9,127.75,127.77,30496.0,100.5395,100.5867,100.4687,100.4845,30496.0
2016-03-16 12:55:00,127.76,127.8,127.73,127.78,73626.0,100.4766,100.5081,100.453,100.4923,73626.0
2016-03-16 13:00:00,127.78,127.8,127.73,127.76,31220.0,100.4923,100.5081,100.453,100.4766,31220.0
2016-03-16 13:05:00,127.77,127.78,127.65,127.67,66154.0,100.4845,100.4923,100.3901,100.4058,66154.0
2016-03-16 13:10:00,127.67,127.69,127.63,127.69,54488.0,100.4058,100.4216,100.3744,100.4216,54488.0
2016-03-16 13:15:00,127.68,127.8,127.67,127.78,59423.0,100.4137,100.5081,100.4058,100.4923,59423.0
2016-03-16 13:20:00,127.77,127.79,127.73,127.74,98389.0,100.4845,100.5002,100.453,100.4609,98389.0
2016-03-16 13:25:00,127.73,127.78,127.73,127.75,37914.0,100.453,100.4923,100.453,100.4687,37914.0
2016-03-16 13:30:00,127.77,127.83,127.77,127.82,47284.0,100.4845,100.5317,100.4845,100.5238,47284.0
2016-03-16 13:35:00,127.82,127.83,127.76,127.76,15909.0,100.5238,100.5317,100.4766,100.4766,15909.0
2016-03-16 13:40:00,127.76,127.82,127.74,127.78,47823.0,100.4766,100.5238,100.4609,100.4923,47823.0
2016-03-16 13:45:00,127.78,127.82,127.75,127.77,46279.0,100.4923,100.5238,100.4687,100.4845,46279.0
2016-03-16 13:50:00,127.76,127.76,127.57,127.65,66433.0,100.4766,100.4766,100.3272,100.3901,66433.0
2016-03-16 13:55:00,127.65,127.75,127.63,127.75,26989.0,100.3901,100.4687,100.3744,100.4687,26989.0
2016-03-16 14:00:00,127.81,128.2,127.77,127.93,366663.0,100.5159,100.8226,100.4845,100.6103,366663.0
2016-03-16 14:05:00,127.93,128.52,127.9,128.4,305385.0,100.6103,101.0743,100.5867,100.9799,305385.0
2016-03-16 14:10:00,128.4,128.45,128.15,128.27,319816.0,100.9799,101.0193,100.7833,100.8777,319816.0
2016-03-16 14:15:00,128.27,128.34,128.14,128.15,139534.0,100.8777,100.9327,100.7755,100.7833,139534.0
2016-03-16 14:20:00,128.17,128.21,127.77,127.87,178741.0,100.7991,100.8305,100.4845,100.5631,178741.0
2016-03-16 14:25:00,127.85,128.01,127.81,127.98,89636.0,100.5474,100.6732,100.5159,100.6496,89636.0
2016-03-16 14:30:00,127.98,128.01,127.47,127.51,209208.0,100.6496,100.6732,100.2485,100.28,209208.0
2016-03-16 14:35:00,127.51,127.83,127.51,127.76,100143.0,100.28,100.5317,100.28,100.4766,100143.0
2016-03-16 14:40:00,127.74,127.75,127.46,127.55,114972.0,100.4609,100.4687,100.2407,100.3115,114972.0
2016-03-16 14:45:00,127.55,127.55,127.37,127.51,146323.0,100.3115,100.3115,100.1699,100.28,146323.0
2016-03-16 14:50:00,127.51,127.71,127.48,127.65,58366.0,100.28,100.4373,100.2564,100.3901,58366.0
2016-03-16 14:55:00,127.64,127.79,127.63,127.78,102361.0,100.3822,100.5002,100.3744,100.4923,102361.0
2016-03-16 15:00:00,127.79,127.85,127.75,127.81,263992.0,100.5002,100.5474,100.4687,100.5159,263992.0
2016-03-16 15:05:00,127.8,127.88,127.76,127.85,120548.0,100.5081,100.571,100.4766,100.5474,120548.0
2016-03-16 15:10:00,127.86,128.02,127.82,128.02,93352.0,100.5553,100.6811,100.5238,100.6811,93352.0
2016-03-16 15:15:00,128.01,128.1,127.91,127.95,156957.0,100.6732,100.744,100.5946,100.626,156957.0
2016-03-16 15:20:00,127.95,128.03,127.94,128.0,70514.0,100.626,100.689,100.6182,100.6654,70514.0
2016-03-16 15:25:00,128.0,128.04,127.93,127.95,141013.0,100.6654,100.6968,100.6103,100.626,141013.0
2016-03-16 15:30:00,127.94,127.95,127.79,127.89,101726.0,100.6182,100.626,100.5002,100.5788,101726.0
2016-03-16 15:35:00,127.89,127.95,127.83,127.85,98695.0,100.5788,100.626,100.5317,100.5474,98695.0
2016-03-16 15:40:00,127.85,127.94,127.82,127.94,62738.0,100.5474,100.6182,100.5238,100.6182,62738.0
2016-03-16 15:45:00,127.94,128.04,127.88,127.88,63676.0,100.6182,100.6968,100.571,100.571,63676.0
2016-03-16 15:50:00,127.88,128.04,127.88,128.04,253442.0,100.571,100.6968,100.571,100.6968,253442.0
2016-03-16 15:55:00,128.04,128.27,128.0,128.25,778600.0,100.6968,100.8777,100.6654,100.862,778600.0
2016-03-17 09:30:00,128.51,128.61,128.49,128.57,168095.0,101.0664,101.1451,101.0507,101.1136,168095.0
2016-03-17 09:35:00,128.58,128.68,128.55,128.64,172118.0,101.1215,101.2001,101.0979,101.1687,172118.0
2016-03-17 09:40:00,128.64,128.76,128.64,128.76,147092.0,101.1687,101.2631,101.1687,101.2631,147092.0
2016-03-17 09:45:00,128.75,128.75,128.57,128.58,93796.0,101.2552,101.2552,101.1136,101.1215,93796.0
2016-03-17 09:50:00,128.58,128.7,128.56,128.7,84242.0,101.1215,101.2159,101.1058,101.2159,84242.0
2016-03-17 09:55:00,128.71,128.76,128.66,128.73,30896.0,101.2237,101.2631,101.1844,101.2395,30896.0
2016-03-17 10:00:00,128.74,128.75,128.63,128.67,72716.0,101.2473,101.2552,101.1608,101.1923,72716.0
2016-03-17 10:05:00,128.68,128.89,128.63,128.87,57976.0,101.2001,101.3653,101.1608,101.3496,57976.0
2016-03-17 10:10:00,128.88,129.05,128.83,128.99,145144.0,101.3574,101.4911,101.3181,101.4439,145144.0
2016-03-17 10:15:00,128.99,129.06,128.96,129.02,345448.0,101.4439,101.499,101.4203,101.4675,345448.0
2016-03-17 10:20:00,129.03,129.2,129.01,129.2,240753.0,101.4754,101.6091,101.4597,101.6091,240753.0
2016-03-17 10:25:00,129.2,129.24,129.14,129.19,144620.0,101.6091,101.6406,101.5619,101.6012,144620.0
2016-03-17 10:30:00,129.22,129.34,129.2,129.32,82866.0,101.6248,101.7192,101.6091,101.7035,82866.0
2016-03-17 10:35:00,129.32,129.33,129.23,129.23,60341.0,101.7035,101.7113,101.6327,101.6327,60341.0
2016-03-17 10:40:00,129.22,129.22,129.07,129.07,72334.0,101.6248,101.6248,101.5069,101.5069,72334.0
2016-03-17 10:45:00,129.07,129.09,128.97,129.07,40143.0,101.5069,101.5226,101.4282,101.5069,40143.0
2016-03-17 10:50:00,129.06,129.08,129.01,129.08,50061.0,101.499,101.5147,101.4597,101.5147,50061.0
2016-03-17 10:55:00,129.07,129.1,128.97,128.99,77948.0,101.5069,101.5304,101.4282,101.4439,77948.0
2016-03-17 11:00:00,128.98,129.1,128.94,129.03,46310.0,101.4361,101.5304,101.4046,101.4754,46310.0
2016-03-17 11:05:00,129.03,129.09,129.01,129.08,34474.0,101.4754,101.5226,101.4597,101.5147,34474.0
2016-03-17 11:10:00,129.08,129.17,129.05,129.08,38997.0,101.5147,101.5855,101.4911,101.5147,38997.0
2016-03-17 11:15:00,129.08,129.1,128.99,129.03,40217.0,101.5147,101.5304,101.4439,101.4754,40217.0
2016-03-17 11:20:00,129.03,129.13,128.99,129.03,75269.0,101.4754,101.554,101.4439,101.4754,75269.0
2016-03-17 11:25:00,129.03,129.1,128.98,129.08,53137.0,101.4754,101.5304,101.4361,101.5147,53137.0
2016-03-17 11:30:00,129.08,129.13,129.05,129.08,20069.0,101.5147,101.554,101.4911,101.5147,20069.0
2016-03-17 11:35:00,129.07,129.1,129.04,129.07,37500.0,101.5069,101.5304,101.4833,101.5069,37500.0
2016-03-17 11:40:00,129.07,129.2,129.06,129.17,60057.0,101.5069,101.6091,101.499,101.5855,60057.0
2016-03-17 11:45:00,129.19,129.21,129.13,129.15,81906.0,101.6012,101.617,101.554,101.5698,81906.0
2016-03-17 11:50:00,129.15,129.24,129.12,129.24,43750.0,101.5698,101.6406,101.5462,101.6406,43750.0
2016-03-17 11:55:00,129.24,129.25,129.17,129.17,197767.0,101.6406,101.6484,101.5855,101.5855,197767.0
2016-03-17 12:00:00,129.18,129.3,129.18,129.3,60985.0,101.5934,101.6877,101.5934,101.6877,60985.0
2016-03-17 12:05:00,129.3,129.33,129.28,129.31,39150.0,101.6877,101.7113,101.672,101.6956,39150.0
2016-03-17 12:10:00,129.31,129.34,129.27,129.28,65558.0,101.6956,101.7192,101.6641,101.672,65558.0
2016-03-17 12:15:00,129.29,129.31,129.26,129.26,76725.0,101.6799,101.6956,101.6563,101.6563,76725.0
2016-03-17 12:20:00,129.26,129.26,129.11,129.12,41437.0,101.6563,101.6563,101.5383,101.5462,41437.0
2016-03-17 12:25:00,129.12,129.12,129.05,129.09,20466.0,101.5462,101.5462,101.4911,101.5226,20466.0
2016-03-17 12:30:00,129.09,129.11,128.94,128.96,173416.0,101.5226,101.5383,101.4046,101.4203,173416.0
2016-03-17 12:35:00,128.95,128.95,128.83,128.84,73901.0,101.4125,101.4125,101.3181,101.326,73901.0
2016-03-17 12:40:00,128.85,128.9,128.85,128.89,47205.0,101.3338,101.3732,101.3338,101.3653,47205.0
2016-03-17 12:45:00,128.9,129.08,128.89,129.08,76268.0,101.3732,101.5147,101.3653,101.5147,76268.0
2016-03-17 12:50:00,129.08,129.14,129.03,129.05,52338.0,101.5147,101.5619,101.4754,101.4911,52338.0
2016-03-17 12:55:00,129.06,129.13,129.02,129.11,75215.0,101.499,101.554,101.4675,101.5383,75215.0
2016-03-17 13:00:00,129.12,129.18,128.97,129.02,114813.0,101.5462,101.5934,101.4282,101.4675,114813.0
2016-03-17 13:05:00,129.02,129.03,128.94,128.99,72135.0,101.4675,101.4754,101.4046,101.4439,72135.0
2016-03-17 13:10:00,128.99,129.08,128.97,129.07,30080.0,101.4439,101.5147,101.4282,101.5069,30080.0
2016-03-17 13:15:00,129.07,129.24,129.07,129.21,165822.0,101.5069,101.6406,101.5069,101.617,165822.0
2016-03-17 13:20:00,129.22,129.27,129.16,129.22,100132.0,101.6248,101.6641,101.5776,101.6248,100132.0
2016-03-17 13:25:00,129.22,129.22,129.11,129.13,22293.0,101.6248,101.6248,101.5383,101.554,22293.0
2016-03-17 13:30:00,129.16,129.2,129.1,129.11,21002.0,101.5776,101.6091,101.5304,101.5383,21002.0
2016-03-17 13:35:00,129.13,129.13,129.02,129.05,41321.0,101.554,101.554,101.4675,101.4911,41321.0
2016-03-17 13:40:00,129.03,129.07,129.01,129.03,22112.0,101.4754,101.5069,101.4597,101.4754,22112.0
2016-03-17 13:45:00,129.03,129.09,129.02,129.04,34486.0,101.4754,101.5226,101.4675,101.4833,34486.0
2016-03-17 13:50:00,129.04,129.05,128.92,128.97,44502.0,101.4833,101.4911,101.3889,101.4282,44502.0
2016-03-17 13:55:00,128.97,129.02,128.93,128.93,28715.0,101.4282,101.4675,101.3968,101.3968,28715.0
2016-03-17 14:00:00,128.92,128.98,128.89,128.96,49837.0,101.3889,101.4361,101.3653,101.4203,49837.0
2016-03-17 14:05:00,128.96,128.99,128.94,128.97,28303.0,101.4203,101.4439,101.4046,101.4282,28303.0
2016-03-17 14:10:00,128.97,129.02,128.93,128.97,35676.0,101.4282,101.4675,101.3968,101.4282,35676.0
2016-03-17 14:15:00,128.97,129.0,128.97,128.97,17368.0,101.4282,101.4518,101.4282,101.4282,17368.0
2016-03-17 14:20:00,128.97,129.01,128.94,128.94,31156.0,101.4282,101.4597,101.4046,101.4046,31156.0
2016-03-17 14:25:00,128.93,128.98,128.88,128.94,20983.0,101.3968,101.4361,101.3574,101.4046,20983.0
2016-03-17 14:30:00,128.94,128.94,128.89,128.92,26657.0,101.4046,101.4046,101.3653,101.3889,26657.0
2016-03-17 14:35:00,128.92,128.93,128.87,128.89,20431.0,101.3889,101.3968,101.3496,101.3653,20431.0
2016-03-17 14:40:00,128.88,128.91,128.82,128.83,55334.0,101.3574,101.381,101.3102,101.3181,55334.0
2016-03-17 14:45:00,128.83,128.84,128.76,128.8,26049.0,101.3181,101.326,101.2631,101.2945,26049.0
2016-03-17 14:50:00,128.81,128.84,128.77,128.79,36392.0,101.3024,101.326,101.2709,101.2867,36392.0
2016-03-17 14:55:00,128.79,128.83,128.75,128.76,91887.0,101.2867,101.3181,101.2552,101.2631,91887.0
2016-03-17 15:00:00,128.75,128.78,128.7,128.78,52566.0,101.2552,101.2788,101.2159,101.2788,52566.0
2016-03-17 15:05:00,128.78,128.82,128.75,128.8,63557.0,101.2788,101.3102,101.2552,101.2945,63557.0
2016-03-17 15:10:00,128.81,128.81,128.74,128.74,57406.0,101.3024,101.3024,101.2473,101.2473,57406.0
2016-03-17 15:15:00,128.74,128.78,128.73,128.75,38785.0,101.2473,101.2788,101.2395,101.2552,38785.0
2016-03-17 15:20:00,128.74,128.74,128.68,128.73,36255.0,101.2473,101.2473,101.2001,101.2395,36255.0
2016-03-17 15:25:00,128.72,128.8,128.7,128.76,65796.0,101.2316,101.2945,101.2159,101.2631,65796.0
2016-03-17 15:30:00,128.76,128.83,128.73,128.8,38920.0,101.2631,101.3181,101.2395,101.2945,38920.0
2016-03-17 15:35:00,128.81,128.87,128.78,128.86,83289.0,101.3024,101.3496,101.2788,101.3417,83289.0
2016-03-17 15:40:00,128.86,128.89,128.8,128.86,91132.0,101.3417,101.3653,101.2945,101.3417,91132.0
2016-03-17 15:45:00,128.87,128.9,128.78,128.8,148293.0,101.3496,101.3732,101.2788,101.2945,148293.0
2016-03-17 15:50:00,128.79,128.91,128.78,128.88,438018.0,101.2867,101.381,101.2788,101.3574,438018.0
2016-03-17 15:55:00,128.88,128.89,128.69,128.75,556684.0,101.3574,101.3653,101.208,101.2552,556684.0
2016-03-18 09:30:00,129.04,129.16,129.02,129.12,175213.0,101.4833,101.5776,101.4675,101.5462,175213.0
2016-03-18 09:35:00,129.11,129.14,128.85,128.87,178905.0,101.5383,101.5619,101.3338,101.3496,178905.0
2016-03-18 09:40:00,128.87,128.87,128.7,128.84,126343.0,101.3496,101.3496,101.2159,101.326,126343.0
2016-03-18 09:45:00,128.85,129.05,128.84,128.93,304736.0,101.3338,101.4911,101.326,101.3968,304736.0
2016-03-18 09:50:00,128.93,128.96,128.82,128.84,148151.0,101.3968,101.4203,101.3102,101.326,148151.0
2016-03-18 09:55:00,128.84,128.87,128.78,128.85,61468.0,101.326,101.3496,101.2788,101.3338,61468.0
2016-03-18 10:00:00,128.87,128.93,128.76,128.92,55660.0,101.3496,101.3968,101.2631,101.3889,55660.0
2016-03-18 10:05:00,128.94,128.99,128.84,128.94,54636.0,101.4046,101.4439,101.326,101.4046,54636.0
2016-03-18 10:10:00,128.95,129.0,128.93,128.94,35812.0,101.4125,101.4518,101.3968,101.4046,35812.0
2016-03-18 10:15:00,128.93,129.15,128.93,129.11,46467.0,101.3968,101.5698,101.3968,101.5383,46467.0
2016-03-18 10:20:00,129.12,129.25,129.08,129.2,140473.0,101.5462,101.6484,101.5147,101.6091,140473.0
2016-03-18 10:25:00,129.2,129.34,129.2,129.3,67209.0,101.6091,101.7192,101.6091,101.6877,67209.0
2016-03-18 10:30:00,129.3,129.41,129.25,129.31,49005.0,101.6877,101.7742,101.6484,101.6956,49005.0
2016-03-18 10:35:00,129.31,129.47,129.31,129.45,90682.0,101.6956,101.8214,101.6956,101.8057,90682.0
2016-03-18 10:40:00,129.44,129.44,129.37,129.37,27746.0,101.7978,101.7978,101.7428,101.7428,27746.0
2016-03-18 10:45:00,129.37,129.48,129.35,129.45,44786.0,101.7428,101.8293,101.7271,101.8057,44786.0
2016-03-18 10:50:00,129.46,129.51,129.45,129.46,44502.0,101.8136,101.8529,101.8057,101.8136,44502.0
2016-03-18 10:55:00,129.46,129.47,129.3,129.31,42901.0,101.8136,101.8214,101.6877,101.6956,42901.0
2016-03-18 11:00:00,129.32,129.35,129.21,129.26,34677.0,101.7035,101.7271,101.617,101.6563,34677.0
2016-03-18 11:05:00,129.26,129.28,129.12,129.17,26927.0,101.6563,101.672,101.5462,101.5855,26927.0
2016-03-18 11:10:00,129.15,129.17,129.12,129.15,14013.0,101.5698,101.5855,101.5462,101.5698,14013.0
2016-03-18 11:15:00,129.16,129.21,129.14,129.21,47252.0,101.5776,101.617,101.5619,101.617,47252.0
2016-03-18 11:20:00,129.21,129.24,129.1,129.11,211407.0,101.617,101.6406,101.5304,101.5383,211407.0
2016-03-18 11:25:00,129.11,129.19,129.07,129.09,18911.0,101.5383,101.6012,101.5069,101.5226,18911.0
2016-03-18 11:30:00,129.1,129.14,129.02,129.05,17198.0,101.5304,101.5619,101.4675,101.4911,17198.0
2016-03-18 11:35:00,129.04,129.11,129.02,129.07,44366.0,101.4833,101.5383,101.4675,101.5069,44366.0
2016-03-18 11:40:00,129.07,129.07,128.95,129.02,69910.0,101.5069,101.5069,101.4125,101.4675,69910.0
2016-03-18 11:45:00,129.01,129.03,128.96,129.02,18054.0,101.4597,101.4754,101.4203,101.4675,18054.0
2016-03-18 11:50:00,129.02,129.04,128.96,129.03,35503.0,101.4675,101.4833,101.4203,101.4754,35503.0
2016-03-18 11:55:00,129.02,129.02,128.95,128.97,28056.0,101.4675,101.4675,101.4125,101.4282,28056.0
2016-03-18 12:00:00,128.97,128.99,128.88,128.88,35355.0,101.4282,101.4439,101.3574,101.3574,35355.0
2016-03-18 12:05:00,128.88,128.94,128.87,128.91,31662.0,101.3574,101.4046,101.3496,101.381,31662.0
2016-03-18 12:10:00,128.91,128.92,128.81,128.85,47601.0,101.381,101.3889,101.3024,101.3338,47601.0
2016-03-18 12:15:00,128.86,128.94,128.85,128.92,47203.0,101.3417,101.4046,101.3338,101.3889,47203.0
2016-03-18 12:20:00,128.93,128.93,128.83,128.91,19574.0,101.3968,101.3968,101.3181,101.381,19574.0
2016-03-18 12:25:00,128.91,129.05,128.9,129.05,25856.0,101.381,101.4911,101.3732,101.4911,25856.0
2016-03-18 12:30:00,129.05,129.16,129.04,129.15,44735.0,101.4911,101.5776,101.4833,101.5698,44735.0
2016-03-18 12:35:00,129.15,129.15,129.05,129.05,9849.0,101.5698,101.5698,101.4911,101.4911,9849.0
2016-03-18 12:40:00,129.05,129.15,129.05,129.14,46042.0,101.4911,101.5698,101.4911,101.5619,46042.0
2016-03-18 12:45:00,129.14,129.15,129.08,129.08,28204.0,101.5619,101.5698,101.5147,101.5147,28204.0
2016-03-18 12:50:00,129.09,129.14,129.07,129.12,12101.0,101.5226,101.5619,101.5069,101.5462,12101.0
2016-03-18 12:55:00,129.11,129.11,129.05,129.08,23173.0,101.5383,101.5383,101.4911,101.5147,23173.0
2016-03-18 13:00:00,129.07,129.09,129.0,129.0,26678.0,101.5069,101.5226,101.4518,101.4518,26678.0
2016-03-18 13:05:00,128.99,129.1,128.98,129.09,16172.0,101.4439,101.5304,101.4361,101.5226,16172.0
2016-03-18 13:10:00,129.1,129.2,129.09,129.18,16697.0,101.5304,101.6091,101.5226,101.5934,16697.0
2016-03-18 13:15:00,129.19,129.33,129.18,129.3,54565.0,101.6012,101.7113,101.5934,101.6877,54565.0
2016-03-18 13:20:00,129.3,129.3,129.19,129.2,26605.0,101.6877,101.6877,101.6012,101.6091,26605.0
2016-03-18 13:25:00,129.21,129.23,129.18,129.21,30663.0,101.617,101.6327,101.5934,101.617,30663.0
2016-03-18 13:30:00,129.21,129.25,129.2,129.23,9598.0,101.617,101.6484,101.6091,101.6327,9598.0
2016-03-18 13:35:00,129.23,129.3,129.22,129.25,33613.0,101.6327,101.6877,101.6248,101.6484,33613.0
2016-03-18 13:40:00,129.26,129.28,129.21,129.28,50825.0,101.6563,101.672,101.617,101.672,50825.0
2016-03-18 13:45:00,129.27,129.3,129.25,129.25,19447.0,101.6641,101.6877,101.6484,101.6484,19447.0
2016-03-18 13:50:00,129.25,129.25,129.2,129.22,27412.0,101.6484,101.6484,101.6091,101.6248,27412.0
2016-03-18 13:55:00,129.21,129.27,129.2,129.22,41248.0,101.617,101.6641,101.6091,101.6248,41248.0
2016-03-18 14:00:00,129.22,129.28,129.15,129.28,51284.0,101.6248,101.672,101.5698,101.672,51284.0
2016-03-18 14:05:00,129.28,129.3,129.22,129.25,46101.0,101.672,101.6877,101.6248,101.6484,46101.0
2016-03-18 14:10:00,129.25,129.25,129.2,129.24,40300.0,101.6484,101.6484,101.6091,101.6406,40300.0
2016-03-18 14:15:00,129.24,129.27,129.23,129.24,38195.0,101.6406,101.6641,101.6327,101.6406,38195.0
2016-03-18 14:20:00,129.23,129.23,129.19,129.2,37501.0,101.6327,101.6327,101.6012,101.6091,37501.0
2016-03-18 14:25:00,129.2,129.27,129.19,129.25,68485.0,101.6091,101.6641,101.6012,101.6484,68485.0
2016-03-18 14:30:00,129.27,129.35,129.26,129.3,68093.0,101.6641,101.7271,101.6563,101.6877,68093.0
2016-03-18 14:35:00,129.31,129.32,129.23,129.27,56117.0,101.6956,101.7035,101.6327,101.6641,56117.0
2016-03-18 14:40:00,129.27,129.33,129.26,129.28,67744.0,101.6641,101.7113,101.6563,101.672,67744.0
2016-03-18 14:45:00,129.27,129.32,129.21,129.3,87308.0,101.6641,101.7035,101.617,101.6877,87308.0
2016-03-18 14:50:00,129.29,129.31,129.22,129.27,49653.0,101.6799,101.6956,101.6248,101.6641,49653.0
2016-03-18 14:55:00,129.26,129.29,129.24,129.25,65424.0,101.6563,101.6799,101.6406,101.6484,65424.0
2016-03-18 15:00:00,129.24,129.24,129.09,129.1,95729.0,101.6406,101.6406,101.5226,101.5304,95729.0
2016-03-18 15:05:00,129.09,129.1,129.02,129.07,88071.0,101.5226,101.5304,101.4675,101.5069,88071.0
2016-03-18 15:10:00,129.06,129.07,129.01,129.06,95335.0,101.499,101.5069,101.4597,101.499,95335.0
2016-03-18 15:15:00,129.05,129.1,129.05,129.08,59938.0,101.4911,101.5304,101.4911,101.5147,59938.0
2016-03-18 15:20:00,129.08,129.2,129.07,129.2,83898.0,101.5147,101.6091,101.5069,101.6091,83898.0
2016-03-18 15:25:00,129.2,129.21,129.14,129.16,140806.0,101.6091,101.617,101.5619,101.5776,140806.0
2016-03-18 15:30:00,129.15,129.2,129.07,129.08,86176.0,101.5698,101.6091,101.5069,101.5147,86176.0
2016-03-18 15:35:00,129.08,129.09,129.05,129.07,91538.0,101.5147,101.5226,101.4911,101.5069,91538.0
2016-03-18 15:40:00,129.07,129.21,129.06,129.17,250082.0,101.5069,101.617,101.499,101.5855,250082.0
2016-03-18 15:45:00,129.17,129.21,129.15,129.19,313849.0,101.5855,101.617,101.5698,101.6012,313849.0
2016-03-18 15:50:00,129.19,129.2,129.14,129.16,383283.0,101.6012,101.6091,101.5619,101.5776,383283.0
2016-03-18 15:55:00,129.16,129.17,129.04,129.06,878122.0,101.5776,101.5855,101.4833,101.499,878122.0
2016-03-21 09:30:00,128.25,128.27,128.0,128.1,169213.0,100.862,100.8777,100.6654,100.744,169213.0
2016-03-21 09:35:00,128.1,128.15,128.0,128.01,84187.0,100.744,100.7833,100.6654,100.6732,84187.0
2016-03-21 09:40:00,128.01,128.04,127.9,127.91,185560.0,100.6732,100.6968,100.5867,100.5946,185560.0
2016-03-21 09:45:00,127.92,128.0,127.85,127.87,161859.0,100.6024,100.6654,100.5474,100.5631,161859.0
2016-03-21 09:50:00,127.88,128.07,127.83,128.07,161091.0,100.571,100.7204,100.5317,100.7204,161091.0
2016-03-21 09:55:00,128.07,128.13,127.93,128.13,134966.0,100.7204,100.7676,100.6103,100.7676,134966.0
2016-03-21 10:00:00,128.13,128.24,128.02,128.24,48847.0,100.7676,100.8541,100.6811,100.8541,48847.0
2016-03-21 10:05:00,128.25,128.29,128.03,128.12,74254.0,100.862,100.8934,100.689,100.7597,74254.0
2016-03-21 10:10:00,128.12,128.25,128.11,128.23,56662.0,100.7597,100.862,100.7519,100.8462,56662.0
2016-03-21 10:15:00,128.21,128.22,128.14,128.17,37835.0,100.8305,100.8384,100.7755,100.7991,37835.0
2016-03-21 10:20:00,128.17,128.26,128.15,128.15,94522.0,100.7991,100.8698,100.7833,100.7833,94522.0
2016-03-21 10:25:00,128.13,128.19,128.09,128.14,30838.0,100.7676,100.8148,100.7361,100.7755,30838.0
2016-03-21 10:30:00,128.15,128.23,128.11,128.17,47349.0,100.7833,100.8462,100.7519,100.7991,47349.0
2016-03-21 10:35:00,128.15,128.16,128.07,128.07,38916.0,100.7833,100.7912,100.7204,100.7204,38916.0
2016-03-21 10:40:00,128.07,128.17,128.04,128.15,18998.0,100.7204,100.7991,100.6968,100.7833,18998.0
2016-03-21 10:45:00,128.14,128.14,128.05,128.1,49389.0,100.7755,100.7755,100.7047,100.744,49389.0
2016-03-21 10:50:00,128.1,128.1,128.02,128.06,28333.0,100.744,100.744,100.6811,100.7125,28333.0
2016-03-21 10:55:00,128.05,128.23,128.02,128.23,31092.0,100.7047,100.8462,100.6811,100.8462,31092.0
2016-03-21 11:00:00,128.23,128.37,128.2,128.32,61261.0,100.8462,100.9563,100.8226,100.917,61261.0
2016-03-21 11:05:00,128.3,128.36,128.23,128.31,25768.0,100.9013,100.9485,100.8462,100.9092,25768.0
2016-03-21 11:10:00,128.31,128.58,128.25,128.49,188058.0,100.9092,101.1215,100.862,101.0507,188058.0
2016-03-21 11:15:00,128.49,128.54,128.38,128.38,61095.0,101.0507,101.09,100.9642,100.9642,61095.0
2016-03-21 11:20:00,128.39,128.43,128.32,128.38,49472.0,100.9721,101.0035,100.917,100.9642,49472.0
2016-03-21 11:25:00,128.37,128.45,128.34,128.37,40068.0,100.9563,101.0193,100.9327,100.9563,40068.0
2016-03-21 11:30:00,128.37,128.44,128.32,128.42,20896.0,100.9563,101.0114,100.917,100.9957,20896.0
2016-03-21 11:35:00,128.42,128.42,128.36,128.39,31574.0,100.9957,100.9957,100.9485,100.9721,31574.0
2016-03-21 11:40:00,128.39,128.47,128.36,128.46,26241.0,100.9721,101.035,100.9485,101.0271,26241.0
2016-03-21 11:45:00,128.46,128.5,128.4,128.48,23234.0,101.0271,101.0586,100.9799,101.0429,23234.0
2016-03-21 11:50:00,128.47,128.5,128.45,128.45,19282.0,101.035,101.0586,101.0193,101.0193,19282.0
2016-03-21 11:55:00,128.45,128.49,128.45,128.46,20054.0,101.0193,101.0507,101.0193,101.0271,20054.0
2016-03-21 12:00:00,128.45,128.48,128.44,128.45,37723.0,101.0193,101.0429,101.0114,101.0193,37723.0
2016-03-21 12:05:00,128.46,128.53,128.46,128.52,18907.0,101.0271,101.0822,101.0271,101.0743,18907.0
2016-03-21 12:10:00,128.53,128.62,128.53,128.6,36105.0,101.0822,101.153,101.0822,101.1372,36105.0
2016-03-21 12:15:00,128.6,128.61,128.53,128.54,24541.0,101.1372,101.1451,101.0822,101.09,24541.0
2016-03-21 12:20:00,128.54,128.6,128.52,128.58,47932.0,101.09,101.1372,101.0743,101.1215,47932.0
2016-03-21 12:25:00,128.59,128.62,128.53,128.54,15840.0,101.1294,101.153,101.0822,101.09,15840.0
2016-03-21 12:30:00,128.54,128.54,128.46,128.46,34325.0,101.09,101.09,101.0271,101.0271,34325.0
2016-03-21 12:35:00,128.46,128.51,128.43,128.51,47455.0,101.0271,101.0664,101.0035,101.0664,47455.0
2016-03-21 12:40:00,128.51,128.54,128.4,128.41,106460.0,101.0664,101.09,100.9799,100.9878,106460.0
2016-03-21 12:45:00,128.4,128.42,128.35,128.38,42500.0,100.9799,100.9957,100.9406,100.9642,42500.0
2016-03-21 12:50:00,128.39,128.4,128.37,128.38,17351.0,100.9721,100.9799,100.9563,100.9642,17351.0
2016-03-21 12:55:00,128.38,128.39,128.3,128.32,24170.0,100.9642,100.9721,100.9013,100.917,24170.0
2016-03-21 13:00:00,128.3,128.33,128.25,128.26,27350.0,100.9013,100.9249,100.862,100.8698,27350.0
2016-03-21 13:05:00,128.26,128.29,128.21,128.21,42140.0,100.8698,100.8934,100.8305,100.8305,42140.0
2016-03-21 13:10:00,128.21,128.28,128.2,128.26,39016.0,100.8305,100.8856,100.8226,100.8698,39016.0
2016-03-21 13:15:00,128.25,128.31,128.25,128.28,25993.0,100.862,100.9092,100.862,100.8856,25993.0
2016-03-21 13:20:00,128.28,128.39,128.28,128.35,10672.0,100.8856,100.9721,100.8856,100.9406,10672.0
2016-03-21 13:25:00,128.35,128.35,128.29,128.31,20119.0,100.9406,100.9406,100.8934,100.9092,20119.0
2016-03-21 13:30:00,128.31,128.34,128.22,128.26,24188.0,100.9092,100.9327,100.8384,100.8698,24188.0
2016-03-21 13:35:00,128.26,128.28,128.22,128.26,37551.0,100.8698,100.8856,100.8384,100.8698,37551.0
2016-03-21 13:40:00,128.26,128.26,128.18,128.2,25296.0,100.8698,100.8698,100.8069,100.8226,25296.0
2016-03-21 13:45:00,128.21,128.22,128.14,128.16,16310.0,100.8305,100.8384,100.7755,100.7912,16310.0
2016-03-21 13:50:00,128.15,128.16,128.13,128.15,18927.0,100.7833,100.7912,100.7676,100.7833,18927.0
2016-03-21 13:55:00,128.15,128.17,128.07,128.08,42044.0,100.7833,100.7991,100.7204,100.7283,42044.0
2016-03-21 14:00:00,128.08,128.09,128.06,128.07,29042.0,100.7283,100.7361,100.7125,100.7204,29042.0
2016-03-21 14:05:00,128.07,128.12,128.07,128.12,25967.0,100.7204,100.7597,100.7204,100.7597,25967.0
2016-03-21 14:10:00,128.12,128.12,128.02,128.08,54240.0,100.7597,100.7597,100.6811,100.7283,54240.0
2016-03-21 14:15:00,128.09,128.09,128.04,128.08,13514.0,100.7361,100.7361,100.6968,100.7283,13514.0
2016-03-21 14:20:00,128.07,128.08,127.99,128.04,93214.0,100.7204,100.7283,100.6575,100.6968,93214.0
2016-03-21 14:25:00,128.04,128.09,128.01,128.02,14789.0,100.6968,100.7361,100.6732,100.6811,14789.0
2016-03-21 14:30:00,128.01,128.03,127.93,127.95,47061.0,100.6732,100.689,100.6103,100.626,47061.0
2016-03-21 14:35:00,127.96,128.0,127.93,127.95,40363.0,100.6339,100.6654,100.6103,100.626,40363.0
2016-03-21 14:40:00,127.94,127.94,127.85,127.86,42124.0,100.6182,100.6182,100.5474,100.5553,42124.0
2016-03-21 14:45:00,127.86,127.86,127.74,127.82,80368.0,100.5553,100.5553,100.4609,100.5238,80368.0
2016-03-21 14:50:00,127.82,127.93,127.8,127.88,97851.0,100.5238,100.6103,100.5081,100.571,97851.0
2016-03-21 14:55:00,127.86,127.91,127.84,127.85,48830.0,100.5553,100.5946,100.5395,100.5474,48830.0
2016-03-21 15:00:00,127.85,128.06,127.84,127.98,35473.0,100.5474,100.7125,100.5395,100.6496,35473.0
2016-03-21 15:05:00,127.99,128.01,127.96,128.01,9949.0,100.6575,100.6732,100.6339,100.6732,9949.0
2016-03-21 15:10:00,128.01,128.06,127.99,128.06,16679.0,100.6732,100.7125,100.6575,100.7125,16679.0
2016-03-21 15:15:00,128.06,128.09,128.05,128.05,12512.0,100.7125,100.7361,100.7047,100.7047,12512.0
2016-03-21 15:20:00,128.06,128.13,128.05,128.06,45093.0,100.7125,100.7676,100.7047,100.7125,45093.0
2016-03-21 15:25:00,128.07,128.07,127.98,127.99,17861.0,100.7204,100.7204,100.6496,100.6575,17861.0
2016-03-21 15:30:00,128.01,128.07,127.94,127.94,46095.0,100.6732,100.7204,100.6182,100.6182,46095.0
2016-03-21 15:35:00,127.94,128.05,127.93,128.05,42638.0,100.6182,100.7047,100.6103,100.7047,42638.0
2016-03-21 15:40:00,128.05,128.11,128.04,128.09,73809.0,100.7047,100.7519,100.6968,100.7361,73809.0
2016-03-21 15:45:00,128.08,128.12,128.07,128.11,75941.0,100.7283,100.7597,100.7204,100.7519,75941.0
2016-03-21 15:50:00,128.11,128.12,128.03,128.03,138414.0,100.7519,100.7597,100.689,100.689,138414.0
2016-03-21 15:55:00,128.03,128.07,127.97,128.07,437795.0,100.689,100.7204,100.6418,100.7204,437795.0
2016-03-22 09:30:00,128.83,128.94,128.72,128.72,124370.0,101.3181,101.4046,101.2316,101.2316,124370.0
2016-03-22 09:35:00,128.72,128.78,128.67,128.77,105657.0,101.2316,101.2788,101.1923,101.2709,105657.0
2016-03-22 09:40:00,128.77,128.83,128.74,128.77,88663.0,101.2709,101.3181,101.2473,101.2709,88663.0
2016-03-22 09:45:00,128.77,128.98,128.77,128.96,108673.0,101.2709,101.4361,101.2709,101.4203,108673.0
2016-03-22 09:50:00,128.97,129.0,128.91,128.91,152808.0,101.4282,101.4518,101.381,101.381,152808.0
2016-03-22 09:55:00,128.91,128.91,128.77,128.77,87234.0,101.381,101.381,101.2709,101.2709,87234.0
2016-03-22 10:00:00,128.79,128.87,128.74,128.81,121581.0,101.2867,101.3496,101.2473,101.3024,121581.0
2016-03-22 10:05:00,128.81,128.96,128.8,128.96,104121.0,101.3024,101.4203,101.2945,101.4203,104121.0
2016-03-22 10:10:00,128.96,128.96,128.87,128.89,74684.0,101.4203,101.4203,101.3496,101.3653,74684.0
2016-03-22 10:15:00,128.88,128.96,128.88,128.92,51653.0,101.3574,101.4203,101.3574,101.3889,51653.0
2016-03-22 10:20:00,128.92,128.97,128.89,128.97,67938.0,101.3889,101.4282,101.3653,101.4282,67938.0
2016-03-22 10:25:00,128.97,129.01,128.93,128.94,90536.0,101.4282,101.4597,101.3968,101.4046,90536.0
2016-03-22 10:30:00,128.95,128.99,128.88,128.95,108195.0,101.4125,101.4439,101.3574,101.4125,108195.0
2016-03-22 10:35:00,128.94,129.02,128.91,128.91,228381.0,101.4046,101.4675,101.381,101.381,228381.0
2016-03-22 10:40:00,128.91,129.0,128.9,128.99,100254.0,101.381,101.4518,101.3732,101.4439,100254.0
2016-03-22 10:45:00,128.98,128.99,128.84,128.84,42385.0,101.4361,101.4439,101.326,101.326,42385.0
2016-03-22 10:50:00,128.84,128.86,128.78,128.83,27309.0,101.326,101.3417,101.2788,101.3181,27309.0
2016-03-22 10:55:00,128.81,128.85,128.75,128.79,43557.0,101.3024,101.3338,101.2552,101.2867,43557.0
2016-03-22 11:00:00,128.78,128.84,128.78,128.81,62270.0,101.2788,101.326,101.2788,101.3024,62270.0
2016-03-22 11:05:00,128.81,128.94,128.78,128.91,18843.0,101.3024,101.4046,101.2788,101.381,18843.0
2016-03-22 11:10:00,128.92,128.97,128.88,128.88,37819.0,101.3889,101.4282,101.3574,101.3574,37819.0
2016-03-22 11:15:00,128.88,128.88,128.74,128.75,79166.0,101.3574,101.3574,101.2473,101.2552,79166.0
2016-03-22 11:20:00,128.77,128.8,128.74,128.79,28345.0,101.2709,101.2945,101.2473,101.2867,28345.0
2016-03-22 11:25:00,128.78,128.82,128.77,128.82,29007.0,101.2788,101.3102,101.2709,101.3102,29007.0
2016-03-22 11:30:00,128.81,128.88,128.81,128.83,17944.0,101.3024,101.3574,101.3024,101.3181,17944.0
2016-03-22 11:35:00,128.84,128.84,128.77,128.8,17789.0,101.326,101.326,101.2709,101.2945,17789.0
2016-03-22 11:40:00,128.81,128.82,128.78,128.81,18977.0,101.3024,101.3102,101.2788,101.3024,18977.0
2016-03-22 11:45:00,128.82,128.92,128.8,128.91,27060.0,101.3102,101.3889,101.2945,101.381,27060.0
2016-03-22 11:50:00,128.91,128.96,128.88,128.95,48741.0,101.381,101.4203,101.3574,101.4125,48741.0
2016-03-22 11:55:00,128.96,128.99,128.94,128.96,63521.0,101.4203,101.4439,101.4046,101.4203,63521.0
2016-03-22 12:00:00,128.96,128.97,128.87,128.9,30589.0,101.4203,101.4282,101.3496,101.3732,30589.0
2016-03-22 12:05:00,128.91,128.93,128.82,128.87,31069.0,101.381,101.3968,101.3102,101.3496,31069.0
2016-03-22 12:10:00,128.85,128.9,128.85,128.86,7593.0,101.3338,101.3732,101.3338,101.3417,7593.0
2016-03-22 12:15:00,128.87,128.91,128.83,128.89,8240.0,101.3496,101.381,101.3181,101.3653,8240.0
2016-03-22 12:20:00,128.89,128.93,128.86,128.92,17673.0,101.3653,101.3968,101.3417,101.3889,17673.0
2016-03-22 12:25:00,128.93,128.96,128.91,128.92,31950.0,101.3968,101.4203,101.381,101.3889,31950.0
2016-03-22 12:30:00,128.92,128.94,128.9,128.92,7895.0,101.3889,101.4046,101.3732,101.3889,7895.0
2016-03-22 12:35:00,128.91,128.96,128.9,128.95,22134.0,101.381,101.4203,101.3732,101.4125,22134.0
2016-03-22 12:40:00,128.95,128.95,128.81,128.84,16933.0,101.4125,101.4125,101.3024,101.326,16933.0
2016-03-22 12:45:00,128.84,128.85,128.78,128.78,17191.0,101.326,101.3338,101.2788,101.2788,17191.0
2016-03-22 12:50:00,128.78,128.78,128.71,128.77,13216.0,101.2788,101.2788,101.2237,101.2709,13216.0
2016-03-22 12:55:00,128.76,128.77,128.65,128.72,23683.0,101.2631,101.2709,101.1765,101.2316,23683.0
2016-03-22 13:00:00,128.71,128.73,128.64,128.66,26493.0,101.2237,101.2395,101.1687,101.1844,26493.0
2016-03-22 13:05:00,128.67,128.67,128.6,128.6,38549.0,101.1923,101.1923,101.1372,101.1372,38549.0
2016-03-22 13:10:00,128.59,128.6,128.52,128.54,23787.0,101.1294,101.1372,101.0743,101.09,23787.0
2016-03-22 13:15:00,128.55,128.59,128.5,128.58,21129.0,101.0979,101.1294,101.0586,101.1215,21129.0
2016-03-22 13:20:00,128.59,128.59,128.53,128.58,22150.0,101.1294,101.1294,101.0822,101.1215,22150.0
2016-03-22 13:25:00,128.57,128.59,128.53,128.53,26010.0,101.1136,101.1294,101.0822,101.0822,26010.0
2016-03-22 13:30:00,128.52,128.54,128.36,128.36,82245.0,101.0743,101.09,100.9485,100.9485,82245.0
2016-03-22 13:35:00,128.35,128.4,128.08,128.22,126869.0,100.9406,100.9799,100.7283,100.8384,126869.0
2016-03-22 13:40:00,128.21,128.34,128.17,128.25,46067.0,100.8305,100.9327,100.7991,100.862,46067.0
2016-03-22 13:45:00,128.25,128.32,128.24,128.28,56315.0,100.862,100.917,100.8541,100.8856,56315.0
2016-03-22 13:50:00,128.28,128.29,128.13,128.23,50443.0,100.8856,100.8934,100.7676,100.8462,50443.0
2016-03-22 13:55:00,128.24,128.25,128.14,128.24,63739.0,100.8541,100.862,100.7755,100.8541,63739.0
2016-03-22 14:00:00,128.22,128.22,128.14,128.15,28593.0,100.8384,100.8384,100.7755,100.7833,28593.0
2016-03-22 14:05:00,128.14,128.16,128.06,128.07,50125.0,100.7755,100.7912,100.7125,100.7204,50125.0
2016-03-22 14:10:00,128.07,128.09,128.03,128.08,36617.0,100.7204,100.7361,100.689,100.7283,36617.0
2016-03-22 14:15:00,128.08,128.24,128.08,128.21,36328.0,100.7283,100.8541,100.7283,100.8305,36328.0
2016-03-22 14:20:00,128.22,128.24,128.13,128.15,50934.0,100.8384,100.8541,100.7676,100.7833,50934.0
2016-03-22 14:25:00,128.17,128.17,128.07,128.07,22789.0,100.7991,100.7991,100.7204,100.7204,22789.0
2016-03-22 14:30:00,128.08,128.08,128.06,128.06,28458.0,100.7283,100.7283,100.7125,100.7125,28458.0
2016-03-22 14:35:00,128.06,128.16,128.05,128.16,19870.0,100.7125,100.7912,100.7047,100.7912,19870.0
2016-03-22 14:40:00,128.16,128.18,128.12,128.17,58470.0,100.7912,100.8069,100.7597,100.7991,58470.0
2016-03-22 14:45:00,128.18,128.21,128.15,128.21,24086.0,100.8069,100.8305,100.7833,100.8305,24086.0
2016-03-22 14:50:00,128.2,128.2,128.06,128.09,36083.0,100.8226,100.8226,100.7125,100.7361,36083.0
2016-03-22 14:55:00,128.09,128.18,128.02,128.12,73067.0,100.7361,100.8069,100.6811,100.7597,73067.0
2016-03-22 15:00:00,128.13,128.22,128.13,128.21,33117.0,100.7676,100.8384,100.7676,100.8305,33117.0
2016-03-22 15:05:00,128.2,128.23,128.14,128.19,33387.0,100.8226,100.8462,100.7755,100.8148,33387.0
2016-03-22 15:10:00,128.18,128.21,128.17,128.18,12928.0,100.8069,100.8305,100.7991,100.8069,12928.0
2016-03-22 15:15:00,128.18,128.25,128.14,128.16,35936.0,100.8069,100.862,100.7755,100.7912,35936.0
2016-03-22 15:20:00,128.15,128.15,128.05,128.12,48484.0,100.7833,100.7833,100.7047,100.7597,48484.0
2016-03-22 15:25:00,128.12,128.14,128.07,128.09,52026.0,100.7597,100.7755,100.7204,100.7361,52026.0
2016-03-22 15:30:00,128.09,128.11,128.07,128.08,48827.0,100.7361,100.7519,100.7204,100.7283,48827.0
2016-03-22 15:35:00,128.08,128.13,128.0,128.05,86394.0,100.7283,100.7676,100.6654,100.7047,86394.0
2016-03-22 15:40:00,128.04,128.04,127.98,128.01,286417.0,100.6968,100.6968,100.6496,100.6732,286417.0
2016-03-22 15:45:00,128.01,128.04,127.92,128.03,123683.0,100.6732,100.6968,100.6024,100.689,123683.0
2016-03-22 15:50:00,128.02,128.05,127.99,128.04,63627.0,100.6811,100.7047,100.6575,100.6968,63627.0
2016-03-22 15:55:00,128.04,128.12,128.04,128.06,273622.0,100.6968,100.7597,100.6968,100.7125,273622.0
2016-03-23 09:30:00,128.41,128.5,128.36,128.45,76530.0,100.9878,101.0586,100.9485,101.0193,76530.0
2016-03-23 09:35:00,128.46,128.48,128.39,128.41,60822.0,101.0271,101.0429,100.9721,100.9878,60822.0
2016-03-23 09:40:00,128.41,128.49,128.37,128.45,65558.0,100.9878,101.0507,100.9563,101.0193,65558.0
2016-03-23 09:45:00,128.44,128.52,128.43,128.51,257875.0,101.0114,101.0743,101.0035,101.0664,257875.0
2016-03-23 09:50:00,128.51,128.56,128.48,128.54,46140.0,101.0664,101.1058,101.0429,101.09,46140.0
2016-03-23 09:55:00,128.54,128.57,128.51,128.57,25593.0,101.09,101.1136,101.0664,101.1136,25593.0
2016-03-23 10:00:00,128.58,128.64,128.49,128.6,43658.0,101.1215,101.1687,101.0507,101.1372,43658.0
2016-03-23 10:05:00,128.59,128.62,128.45,128.46,128627.0,101.1294,101.153,101.0193,101.0271,128627.0
2016-03-23 10:10:00,128.44,128.5,128.42,128.47,49326.0,101.0114,101.0586,100.9957,101.035,49326.0
2016-03-23 10:15:00,128.47,128.58,128.46,128.46,73812.0,101.035,101.1215,101.0271,101.0271,73812.0
2016-03-23 10:20:00,128.46,128.53,128.44,128.48,23654.0,101.0271,101.0822,101.0114,101.0429,23654.0
2016-03-23 10:25:00,128.48,128.49,128.42,128.43,153887.0,101.0429,101.0507,100.9957,101.0035,153887.0
2016-03-23 10:30:00,128.43,128.51,128.36,128.44,162379.0,101.0035,101.0664,100.9485,101.0114,162379.0
2016-03-23 10:35:00,128.43,128.47,128.41,128.45,41153.0,101.0035,101.035,100.9878,101.0193,41153.0
2016-03-23 10:40:00,128.45,128.51,128.38,128.39,38234.0,101.0193,101.0664,100.9642,100.9721,38234.0
2016-03-23 10:45:00,128.4,128.4,128.28,128.37,69053.0,100.9799,100.9799,100.8856,100.9563,69053.0
2016-03-23 10:50:00,128.35,128.43,128.32,128.32,36835.0,100.9406,101.0035,100.917,100.917,36835.0
2016-03-23 10:55:00,128.31,128.35,128.3,128.35,48028.0,100.9092,100.9406,100.9013,100.9406,48028.0
2016-03-23 11:00:00,128.36,128.5,128.36,128.47,35292.0,100.9485,101.0586,100.9485,101.035,35292.0
2016-03-23 11:05:00,128.47,128.48,128.4,128.41,45386.0,101.035,101.0429,100.9799,100.9878,45386.0
2016-03-23 11:10:00,128.41,128.54,128.4,128.53,33559.0,100.9878,101.09,100.9799,101.0822,33559.0
2016-03-23 11:15:00,128.54,128.71,128.54,128.71,69051.0,101.09,101.2237,101.09,101.2237,69051.0
2016-03-23 11:20:00,128.71,128.74,128.67,128.74,152584.0,101.2237,101.2473,101.1923,101.2473,152584.0
2016-03-23 11:25:00,128.73,128.94,128.72,128.91,330212.0,101.2395,101.4046,101.2316,101.381,330212.0
2016-03-23 11:30:00,128.91,128.95,128.85,128.88,288430.0,101.381,101.4125,101.3338,101.3574,288430.0
2016-03-23 11:35:00,128.88,128.93,128.84,128.91,528655.0,101.3574,101.3968,101.326,101.381,528655.0
2016-03-23 11:40:00,128.9,128.93,128.8,128.81,645983.0,101.3732,101.3968,101.2945,101.3024,645983.0
2016-03-23 11:45:00,128.82,128.93,128.82,128.92,29383.0,101.3102,101.3968,101.3102,101.3889,29383.0
2016-03-23 11:50:00,128.93,128.98,128.91,128.93,95969.0,101.3968,101.4361,101.381,101.3968,95969.0
2016-03-23 11:55:00,128.93,128.97,128.91,128.92,194728.0,101.3968,101.4282,101.381,101.3889,194728.0
2016-03-23 12:00:00,128.92,128.95,128.89,128.89,146472.0,101.3889,101.4125,101.3653,101.3653,146472.0
2016-03-23 12:05:00,128.89,128.9,128.84,128.87,58774.0,101.3653,101.3732,101.326,101.3496,58774.0
2016-03-23 12:10:00,128.87,128.9,128.85,128.9,20984.0,101.3496,101.3732,101.3338,101.3732,20984.0
2016-03-23 12:15:00,128.91,128.95,128.88,128.94,59295.0,101.381,101.4125,101.3574,101.4046,59295.0
2016-03-23 12:20:00,128.95,128.99,128.94,128.94,84024.0,101.4125,101.4439,101.4046,101.4046,84024.0
2016-03-23 12:25:00,128.95,128.97,128.92,128.93,46382.0,101.4125,101.4282,101.3889,101.3968,46382.0
2016-03-23 12:30:00,128.93,129.0,128.91,128.95,30629.0,101.3968,101.4518,101.381,101.4125,30629.0
2016-03-23 12:35:00,128.95,129.06,128.94,129.02,56755.0,101.4125,101.499,101.4046,101.4675,56755.0
2016-03-23 12:40:00,129.01,129.01,128.93,128.98,20690.0,101.4597,101.4597,101.3968,101.4361,20690.0
2016-03-23 12:45:00,128.96,129.05,128.96,129.05,35185.0,101.4203,101.4911,101.4203,101.4911,35185.0
2016-03-23 12:50:00,129.05,129.12,129.04,129.08,19406.0,101.4911,101.5462,101.4833,101.5147,19406.0
2016-03-23 12:55:00,129.1,129.21,129.09,129.17,46390.0,101.5304,101.617,101.5226,101.5855,46390.0
2016-03-23 13:00:00,129.16,129.28,129.15,129.25,53879.0,101.5776,101.672,101.5698,101.6484,53879.0
2016-03-23 13:05:00,129.25,129.34,129.21,129.25,106896.0,101.6484,101.7192,101.617,101.6484,106896.0
2016-03-23 13:10:00,129.24,129.24,129.15,129.23,42718.0,101.6406,101.6406,101.5698,101.6327,42718.0
2016-03-23 13:15:00,129.24,129.29,129.22,129.29,30833.0,101.6406,101.6799,101.6248,101.6799,30833.0
2016-03-23 13:20:00,129.29,129.32,129.23,129.29,23174.0,101.6799,101.7035,101.6327,101.6799,23174.0
2016-03-23 13:25:00,129.3,129.4,129.29,129.33,30101.0,101.6877,101.7664,101.6799,101.7113,30101.0
2016-03-23 13:30:00,129.34,129.52,129.33,129.48,103491.0,101.7192,101.8608,101.7113,101.8293,103491.0
2016-03-23 13:35:00,129.48,129.48,129.38,129.39,140016.0,101.8293,101.8293,101.7507,101.7585,140016.0
2016-03-23 13:40:00,129.39,129.42,129.36,129.39,20705.0,101.7585,101.7821,101.7349,101.7585,20705.0
2016-03-23 13:45:00,129.38,129.55,129.37,129.51,75999.0,101.7507,101.8844,101.7428,101.8529,75999.0
2016-03-23 13:50:00,129.52,129.52,129.41,129.43,103619.0,101.8608,101.8608,101.7742,101.79,103619.0
2016-03-23 13:55:00,129.43,129.46,129.41,129.43,28944.0,101.79,101.8136,101.7742,101.79,28944.0
2016-03-23 14:00:00,129.42,129.42,129.32,129.41,30747.0,101.7821,101.7821,101.7035,101.7742,30747.0
2016-03-23 14:05:00,129.4,129.43,129.35,129.42,23313.0,101.7664,101.79,101.7271,101.7821,23313.0
2016-03-23 14:10:00,129.47,129.49,129.4,129.44,41172.0,101.8214,101.8372,101.7664,101.7978,41172.0
2016-03-23 14:15:00,129.43,129.43,129.33,129.42,59479.0,101.79,101.79,101.7113,101.7821,59479.0
2016-03-23 14:20:00,129.41,129.5,129.41,129.47,41510.0,101.7742,101.845,101.7742,101.8214,41510.0
2016-03-23 14:25:00,129.47,129.52,129.46,129.51,151419.0,101.8214,101.8608,101.8136,101.8529,151419.0
2016-03-23 14:30:00,129.51,129.54,129.48,129.53,52171.0,101.8529,101.8765,101.8293,101.8686,52171.0
2016-03-23 14:35:00,129.51,129.54,129.48,129.52,134942.0,101.8529,101.8765,101.8293,101.8608,134942.0
2016-03-23 14:40:00,129.53,129.61,129.52,129.56,47146.0,101.8686,101.9315,101.8608,101.8922,47146.0
2016-03-23 14:45:00,129.57,129.6,129.51,129.59,90631.0,101.9001,101.9237,101.8529,101.9158,90631.0
2016-03-23 14:50:00,129.58,129.65,129.57,129.64,151824.0,101.9079,101.963,101.9001,101.9551,151824.0
2016-03-23 14:55:00,129.65,129.79,129.63,129.72,138368.0,101.963,102.0731,101.9473,102.018,138368.0
2016-03-23 15:00:00,129.74,129.78,129.67,129.69,98989.0,102.0338,102.0652,101.9787,101.9945,98989.0
2016-03-23 15:05:00,129.7,129.82,129.7,129.81,129269.0,102.0023,102.0967,102.0023,102.0888,129269.0
2016-03-23 15:10:00,129.82,129.82,129.71,129.71,97041.0,102.0967,102.0967,102.0102,102.0102,97041.0
2016-03-23 15:15:00,129.72,129.77,129.68,129.76,42385.0,102.018,102.0574,101.9866,102.0495,42385.0
2016-03-23 15:20:00,129.76,129.78,129.73,129.74,31736.0,102.0495,102.0652,102.0259,102.0338,31736.0
2016-03-23 15:25:00,129.74,129.8,129.71,129.75,56450.0,102.0338,102.081,102.0102,102.0416,56450.0
2016-03-23 15:30:00,129.76,129.78,129.69,129.72,63328.0,102.0495,102.0652,101.9945,102.018,63328.0
2016-03-23 15:35:00,129.72,129.77,129.69,129.7,49631.0,102.018,102.0574,101.9945,102.0023,49631.0
2016-03-23 15:40:00,129.71,129.73,129.61,129.66,118638.0,102.0102,102.0259,101.9315,101.9709,118638.0
2016-03-23 15:45:00,129.66,129.69,129.62,129.66,122454.0,101.9709,101.9945,101.9394,101.9709,122454.0
2016-03-23 15:50:00,129.64,129.65,129.61,129.62,162457.0,101.9551,101.963,101.9315,101.9394,162457.0
2016-03-23 15:55:00,129.62,129.62,129.5,129.51,458581.0,101.9394,101.9394,101.845,101.8529,458581.0
2016-03-24 09:30:00,130.58,130.65,130.5,130.52,427525.0,102.6944,102.7494,102.6315,102.6472,427525.0
2016-03-24 09:35:00,130.52,130.54,130.45,130.5,93824.0,102.6472,102.6629,102.5922,102.6315,93824.0
2016-03-24 09:40:00,130.5,130.51,130.42,130.46,112290.0,102.6315,102.6393,102.5686,102.6,112290.0
2016-03-24 09:45:00,130.47,130.53,130.44,130.5,325404.0,102.6079,102.6551,102.5843,102.6315,325404.0
2016-03-24 09:50:00,130.5,130.52,130.36,130.36,156612.0,102.6315,102.6472,102.5214,102.5214,156612.0
2016-03-24 09:55:00,130.36,130.39,130.28,130.29,56474.0,102.5214,102.545,102.4585,102.4663,56474.0
2016-03-24 10:00:00,130.29,130.36,130.27,130.34,72345.0,102.4663,102.5214,102.4506,102.5056,72345.0
2016-03-24 10:05:00,130.34,130.35,130.22,130.22,60318.0,102.5056,102.5135,102.4113,102.4113,60318.0
2016-03-24 10:10:00,130.22,130.3,130.19,130.22,61198.0,102.4113,102.4742,102.3877,102.4113,61198.0
2016-03-24 10:15:00,130.21,130.28,130.18,130.28,65606.0,102.4034,102.4585,102.3798,102.4585,65606.0
2016-03-24 10:20:00,130.27,130.27,130.18,130.2,81413.0,102.4506,102.4506,102.3798,102.3955,81413.0
2016-03-24 10:25:00,130.19,130.3,130.19,130.29,67413.0,102.3877,102.4742,102.3877,102.4663,67413.0
2016-03-24 10:30:00,130.28,130.29,130.19,130.2,35554.0,102.4585,102.4663,102.3877,102.3955,35554.0
2016-03-24 10:35:00,130.2,130.3,130.16,130.3,109943.0,102.3955,102.4742,102.3641,102.4742,109943.0
2016-03-24 10:40:00,130.3,130.3,130.17,130.17,26169.0,102.4742,102.4742,102.3719,102.3719,26169.0
2016-03-24 10:45:00,130.17,130.21,130.08,130.09,28740.0,102.3719,102.4034,102.3012,102.309,28740.0
2016-03-24 10:50:00,130.07,130.08,129.87,129.92,50390.0,102.2933,102.3012,102.136,102.1753,50390.0
2016-03-24 10:55:00,129.92,129.96,129.86,129.86,59882.0,102.1753,102.2068,102.1282,102.1282,59882.0
2016-03-24 11:00:00,129.86,129.91,129.84,129.9,95567.0,102.1282,102.1675,102.1124,102.1596,95567.0
2016-03-24 11:05:00,129.9,129.91,129.65,129.69,108828.0,102.1596,102.1675,101.963,101.9945,108828.0
2016-03-24 11:10:00,129.68,129.74,129.63,129.72,57344.0,101.9866,102.0338,101.9473,102.018,57344.0
2016-03-24 11:15:00,129.72,129.8,129.71,129.77,28506.0,102.018,102.081,102.0102,102.0574,28506.0
2016-03-24 11:20:00,129.77,129.88,129.72,129.86,27907.0,102.0574,102.1439,102.018,102.1282,27907.0
2016-03-24 11:25:00,129.87,129.93,129.77,129.79,70134.0,102.136,102.1832,102.0574,102.0731,70134.0
2016-03-24 11:30:00,129.8,129.84,129.74,129.77,28728.0,102.081,102.1124,102.0338,102.0574,28728.0
2016-03-24 11:35:00,129.77,129.86,129.77,129.81,39946.0,102.0574,102.1282,102.0574,102.0888,39946.0
2016-03-24 11:40:00,129.81,129.81,129.7,129.7,27294.0,102.0888,102.0888,102.0023,102.0023,27294.0
2016-03-24 11:45:00,129.71,129.79,129.71,129.77,66030.0,102.0102,102.0731,102.0102,102.0574,66030.0
2016-03-24 11:50:00,129.76,129.79,129.74,129.75,25660.0,102.0495,102.0731,102.0338,102.0416,25660.0
2016-03-24 11:55:00,129.75,129.75,129.65,129.66,28108.0,102.0416,102.0416,101.963,101.9709,28108.0
2016-03-24 12:00:00,129.66,129.66,129.5,129.5,37796.0,101.9709,101.9709,101.845,101.845,37796.0
2016-03-24 12:05:00,129.5,129.58,129.47,129.53,58488.0,101.845,101.9079,101.8214,101.8686,58488.0
2016-03-24 12:10:00,129.53,129.56,129.46,129.46,30114.0,101.8686,101.8922,101.8136,101.8136,30114.0
2016-03-24 12:15:00,129.47,129.52,129.44,129.5,21221.0,101.8214,101.8608,101.7978,101.845,21221.0
2016-03-24 12:20:00,129.5,129.55,129.49,129.55,27706.0,101.845,101.8844,101.8372,101.8844,27706.0
2016-03-24 12:25:00,129.55,129.56,129.5,129.52,34625.0,101.8844,101.8922,101.845,101.8608,34625.0
2016-03-24 12:30:00,129.52,129.52,129.39,129.43,37230.0,101.8608,101.8608,101.7585,101.79,37230.0
2016-03-24 12:35:00,129.42,129.55,129.38,129.55,77398.0,101.7821,101.8844,101.7507,101.8844,77398.0
2016-03-24 12:40:00,129.55,129.55,129.5,129.54,137130.0,101.8844,101.8844,101.845,101.8765,137130.0
2016-03-24 12:45:00,129.54,129.58,129.46,129.51,61004.0,101.8765,101.9079,101.8136,101.8529,61004.0
2016-03-24 12:50:00,129.5,129.52,129.48,129.49,67287.0,101.845,101.8608,101.8293,101.8372,67287.0
2016-03-24 12:55:00,129.49,129.52,129.42,129.44,29294.0,101.8372,101.8608,101.7821,101.7978,29294.0
2016-03-24 13:00:00,129.42,129.45,129.4,129.4,45656.0,101.7821,101.8057,101.7664,101.7664,45656.0
2016-03-24 13:05:00,129.4,129.4,129.34,129.36,73174.0,101.7664,101.7664,101.7192,101.7349,73174.0
2016-03-24 13:10:00,129.36,129.44,129.33,129.43,30887.0,101.7349,101.7978,101.7113,101.79,30887.0
2016-03-24 13:15:00,129.42,129.44,129.36,129.38,37259.0,101.7821,101.7978,101.7349,101.7507,37259.0
2016-03-24 13:20:00,129.38,129.4,129.3,129.31,11544.0,101.7507,101.7664,101.6877,101.6956,11544.0
2016-03-24 13:25:00,129.31,129.35,129.24,129.32,70406.0,101.6956,101.7271,101.6406,101.7035,70406.0
2016-03-24 13:30:00,129.31,129.36,129.31,129.34,43074.0,101.6956,101.7349,101.6956,101.7192,43074.0
2016-03-24 13:35:00,129.34,129.38,129.32,129.38,14583.0,101.7192,101.7507,101.7035,101.7507,14583.0
2016-03-24 13:40:00,129.38,129.38,129.21,129.24,32085.0,101.7507,101.7507,101.617,101.6406,32085.0
2016-03-24 13:45:00,129.24,129.25,129.19,129.2,14411.0,101.6406,101.6484,101.6012,101.6091,14411.0
2016-03-24 13:50:00,129.2,129.24,129.2,129.23,23306.0,101.6091,101.6406,101.6091,101.6327,23306.0
2016-03-24 13:55:00,129.22,129.24,129.14,129.14,77886.0,101.6248,101.6406,101.5619,101.5619,77886.0
2016-03-24 14:00:00,129.14,129.22,129.13,129.21,100091.0,101.5619,101.6248,101.554,101.617,100091.0
2016-03-24 14:05:00,129.21,129.23,129.19,129.22,43677.0,101.617,101.6327,101.6012,101.6248,43677.0
2016-03-24 14:10:00,129.22,129.22,129.18,129.2,38610.0,101.6248,101.6248,101.5934,101.6091,38610.0
2016-03-24 14:15:00,129.2,129.23,129.19,129.19,24336.0,101.6091,101.6327,101.6012,101.6012,24336.0
2016-03-24 14:20:00,129.19,129.2,129.16,129.18,22864.0,101.6012,101.6091,101.5776,101.5934,22864.0
2016-03-24 14:25:00,129.19,129.2,129.15,129.16,20303.0,101.6012,101.6091,101.5698,101.5776,20303.0
2016-03-24 14:30:00,129.16,129.17,129.11,129.12,47427.0,101.5776,101.5855,101.5383,101.5462,47427.0
2016-03-24 14:35:00,129.12,129.14,129.07,129.09,68928.0,101.5462,101.5619,101.5069,101.5226,68928.0
2016-03-24 14:40:00,129.09,129.1,129.07,129.07,59789.0,101.5226,101.5304,101.5069,101.5069,59789.0
2016-03-24 14:45:00,129.08,129.09,129.02,129.04,317539.0,101.5147,101.5226,101.4675,101.4833,317539.0
2016-03-24 14:50:00,129.05,129.1,129.0,129.0,301491.0,101.4911,101.5304,101.4518,101.4518,301491.0
2016-03-24 14:55:00,129.01,129.07,129.01,129.07,57091.0,101.4597,101.5069,101.4597,101.5069,57091.0
2016-03-24 15:00:00,129.06,129.11,129.06,129.11,48335.0,101.499,101.5383,101.499,101.5383,48335.0
2016-03-24 15:05:00,129.11,129.12,129.08,129.12,39931.0,101.5383,101.5462,101.5147,101.5462,39931.0
2016-03-24 15:10:00,129.12,129.12,129.07,129.07,32544.0,101.5462,101.5462,101.5069,101.5069,32544.0
2016-03-24 15:15:00,129.08,129.11,129.07,129.11,32898.0,101.5147,101.5383,101.5069,101.5383,32898.0
2016-03-24 15:20:00,129.11,129.19,129.11,129.14,76316.0,101.5383,101.6012,101.5383,101.5619,76316.0
2016-03-24 15:25:00,129.14,129.18,129.11,129.18,45811.0,101.5619,101.5934,101.5383,101.5934,45811.0
2016-03-24 15:30:00,129.18,129.19,129.16,129.18,44503.0,101.5934,101.6012,101.5776,101.5934,44503.0
2016-03-24 15:35:00,129.18,129.21,129.17,129.21,35815.0,101.5934,101.617,101.5855,101.617,35815.0
2016-03-24 15:40:00,129.21,129.24,129.19,129.22,67598.0,101.617,101.6406,101.6012,101.6248,67598.0
2016-03-24 15:45:00,129.22,129.29,129.21,129.28,208624.0,101.6248,101.6799,101.617,101.672,208624.0
2016-03-24 15:50:00,129.29,129.41,129.28,129.4,119126.0,101.6799,101.7742,101.672,101.7664,119126.0
2016-03-24 15:55:00,129.41,129.54,129.4,129.49,243659.0,101.7742,101.8765,101.7664,101.8372,243659.0
2016-03-28 09:30:00,129.38,129.47,129.36,129.46,101103.0,101.7507,101.8214,101.7349,101.8136,101103.0
2016-03-28 09:35:00,129.46,129.51,129.42,129.49,52271.0,101.8136,101.8529,101.7821,101.8372,52271.0
2016-03-28 09:40:00,129.51,129.52,129.47,129.47,121698.0,101.8529,101.8608,101.8214,101.8214,121698.0
2016-03-28 09:45:00,129.47,129.5,129.45,129.49,63013.0,101.8214,101.845,101.8057,101.8372,63013.0
2016-03-28 09:50:00,129.5,129.5,129.43,129.45,39510.0,101.845,101.845,101.79,101.8057,39510.0
2016-03-28 09:55:00,129.44,129.49,129.43,129.43,30513.0,101.7978,101.8372,101.79,101.79,30513.0
2016-03-28 10:00:00,129.44,129.49,129.37,129.43,58494.0,101.7978,101.8372,101.7428,101.79,58494.0
2016-03-28 10:05:00,129.44,129.45,129.38,129.39,80742.0,101.7978,101.8057,101.7507,101.7585,80742.0
2016-03-28 10:10:00,129.39,129.41,129.28,129.33,39321.0,101.7585,101.7742,101.672,101.7113,39321.0
2016-03-28 10:15:00,129.33,129.37,129.31,129.32,13291.0,101.7113,101.7428,101.6956,101.7035,13291.0
2016-03-28 10:20:00,129.32,129.37,129.31,129.35,25093.0,101.7035,101.7428,101.6956,101.7271,25093.0
2016-03-28 10:25:00,129.36,129.41,129.33,129.39,37705.0,101.7349,101.7742,101.7113,101.7585,37705.0
2016-03-28 10:30:00,129.4,129.56,129.4,129.51,50297.0,101.7664,101.8922,101.7664,101.8529,50297.0
2016-03-28 10:35:00,129.51,129.73,129.5,129.72,57438.0,101.8529,102.0259,101.845,102.018,57438.0
2016-03-28 10:40:00,129.72,129.83,129.72,129.81,128161.0,102.018,102.1046,102.018,102.0888,128161.0
2016-03-28 10:45:00,129.81,130.01,129.81,129.94,130340.0,102.0888,102.2461,102.0888,102.1911,130340.0
2016-03-28 10:50:00,129.96,129.97,129.86,129.89,102201.0,102.2068,102.2147,102.1282,102.1517,102201.0
2016-03-28 10:55:00,129.88,129.89,129.8,129.83,149821.0,102.1439,102.1517,102.081,102.1046,149821.0
2016-03-28 11:00:00,129.83,129.86,129.77,129.86,49791.0,102.1046,102.1282,102.0574,102.1282,49791.0
2016-03-28 11:05:00,129.86,129.92,129.85,129.9,61715.0,102.1282,102.1753,102.1203,102.1596,61715.0
2016-03-28 11:10:00,129.9,129.94,129.89,129.93,33035.0,102.1596,102.1911,102.1517,102.1832,33035.0
2016-03-28 11:15:00,129.92,129.96,129.9,129.96,47089.0,102.1753,102.2068,102.1596,102.2068,47089.0
2016-03-28 11:20:00,129.96,129.97,129.83,129.86,62040.0,102.2068,102.2147,102.1046,102.1282,62040.0
2016-03-28 11:25:00,129.86,129.92,129.86,129.91,19731.0,102.1282,102.1753,102.1282,102.1675,19731.0
2016-03-28 11:30:00,129.91,129.94,129.89,129.93,31306.0,102.1675,102.1911,102.1517,102.1832,31306.0
2016-03-28 11:35:00,129.92,129.94,129.91,129.93,18531.0,102.1753,102.1911,102.1675,102.1832,18531.0
2016-03-28 11:40:00,129.91,129.92,129.9,129.91,6507.0,102.1675,102.1753,102.1596,102.1675,6507.0
2016-03-28 11:45:00,129.92,129.92,129.85,129.89,13966.0,102.1753,102.1753,102.1203,102.1517,13966.0
2016-03-28 11:50:00,129.89,129.92,129.87,129.89,49981.0,102.1517,102.1753,102.136,102.1517,49981.0
2016-03-28 11:55:00,129.9,129.9,129.87,129.89,15844.0,102.1596,102.1596,102.136,102.1517,15844.0
2016-03-28 12:00:00,129.9,129.91,129.89,129.9,23732.0,102.1596,102.1675,102.1517,102.1596,23732.0
2016-03-28 12:05:00,129.9,129.93,129.89,129.91,14562.0,102.1596,102.1832,102.1517,102.1675,14562.0
2016-03-28 12:10:00,129.92,130.04,129.91,129.98,121789.0,102.1753,102.2697,102.1675,102.2225,121789.0
2016-03-28 12:15:00,129.97,130.01,129.96,130.0,32914.0,102.2147,102.2461,102.2068,102.2383,32914.0
2016-03-28 12:20:00,130.0,130.02,129.98,129.98,20716.0,102.2383,102.254,102.2225,102.2225,20716.0
2016-03-28 12:25:00,129.99,130.01,129.97,129.99,13118.0,102.2304,102.2461,102.2147,102.2304,13118.0
2016-03-28 12:30:00,129.98,130.01,129.97,130.0,19222.0,102.2225,102.2461,102.2147,102.2383,19222.0
2016-03-28 12:35:00,130.0,130.0,129.85,129.85,18524.0,102.2383,102.2383,102.1203,102.1203,18524.0
2016-03-28 12:40:00,129.84,129.85,129.83,129.85,21183.0,102.1124,102.1203,102.1046,102.1203,21183.0
2016-03-28 12:45:00,129.85,129.86,129.83,129.85,21758.0,102.1203,102.1282,102.1046,102.1203,21758.0
2016-03-28 12:50:00,129.86,129.99,129.85,129.99,33616.0,102.1282,102.2304,102.1203,102.2304,33616.0
2016-03-28 12:55:00,130.0,130.0,129.93,129.99,14126.0,102.2383,102.2383,102.1832,102.2304,14126.0
2016-03-28 13:00:00,130.0,130.02,129.98,129.99,53927.0,102.2383,102.254,102.2225,102.2304,53927.0
2016-03-28 13:05:00,129.99,130.09,129.99,130.03,38034.0,102.2304,102.309,102.2304,102.2618,38034.0
2016-03-28 13:10:00,130.04,130.08,130.02,130.04,24317.0,102.2697,102.3012,102.254,102.2697,24317.0
2016-03-28 13:15:00,130.05,130.16,130.04,130.09,50611.0,102.2776,102.3641,102.2697,102.309,50611.0
2016-03-28 13:20:00,130.09,130.1,130.08,130.09,15425.0,102.309,102.3169,102.3012,102.309,15425.0
2016-03-28 13:25:00,130.09,130.12,130.06,130.06,27937.0,102.309,102.3326,102.2854,102.2854,27937.0
2016-03-28 13:30:00,130.06,130.07,129.97,130.02,15800.0,102.2854,102.2933,102.2147,102.254,15800.0
2016-03-28 13:35:00,130.02,130.03,129.99,130.01,10614.0,102.254,102.2618,102.2304,102.2461,10614.0
2016-03-28 13:40:00,130.01,130.03,129.98,129.99,17189.0,102.2461,102.2618,102.2225,102.2304,17189.0
2016-03-28 13:45:00,129.99,130.05,129.98,130.03,11472.0,102.2304,102.2776,102.2225,102.2618,11472.0
2016-03-28 13:50:00,130.02,130.04,129.96,130.0,28029.0,102.254,102.2697,102.2068,102.2383,28029.0
2016-03-28 13:55:00,130.0,130.01,129.96,129.99,11844.0,102.2383,102.2461,102.2068,102.2304,11844.0
2016-03-28 14:00:00,129.96,129.99,129.96,129.96,13646.0,102.2068,102.2304,102.2068,102.2068,13646.0
2016-03-28 14:05:00,129.96,130.01,129.96,130.01,29584.0,102.2068,102.2461,102.2068,102.2461,29584.0
2016-03-28 14:10:00,130.0,130.07,129.98,130.06,35629.0,102.2383,102.2933,102.2225,102.2854,35629.0
2016-03-28 14:15:00,130.05,130.08,129.97,130.04,25988.0,102.2776,102.3012,102.2147,102.2697,25988.0
2016-03-28 14:20:00,130.05,130.08,130.04,130.06,8031.0,102.2776,102.3012,102.2697,102.2854,8031.0
2016-03-28 14:25:00,130.06,130.11,129.87,129.91,90797.0,102.2854,102.3248,102.136,102.1675,90797.0
2016-03-28 14:30:00,129.9,129.92,129.71,129.72,95636.0,102.1596,102.1753,102.0102,102.018,95636.0
2016-03-28 14:35:00,129.72,129.76,129.62,129.65,39549.0,102.018,102.0495,101.9394,101.963,39549.0
2016-03-28 14:40:00,129.64,129.71,129.63,129.71,16459.0,101.9551,102.0102,101.9473,102.0102,16459.0
2016-03-28 14:45:00,129.71,129.79,129.7,129.78,28333.0,102.0102,102.0731,102.0023,102.0652,28333.0
2016-03-28 14:50:00,129.78,129.82,129.76,129.8,35163.0,102.0652,102.0967,102.0495,102.081,35163.0
2016-03-28 14:55:00,129.81,129.92,129.78,129.89,93616.0,102.0888,102.1753,102.0652,102.1517,93616.0
2016-03-28 15:00:00,129.89,129.97,129.88,129.88,174054.0,102.1517,102.2147,102.1439,102.1439,174054.0
2016-03-28 15:05:00,129.89,129.89,129.68,129.7,56153.0,102.1517,102.1517,101.9866,102.0023,56153.0
2016-03-28 15:10:00,129.7,129.72,129.63,129.69,55295.0,102.0023,102.018,101.9473,101.9945,55295.0
2016-03-28 15:15:00,129.69,129.69,129.61,129.67,19286.0,101.9945,101.9945,101.9315,101.9787,19286.0
2016-03-28 15:20:00,129.68,129.69,129.59,129.64,107253.0,101.9866,101.9945,101.9158,101.9551,107253.0
2016-03-28 15:25:00,129.64,129.69,129.62,129.67,40366.0,101.9551,101.9945,101.9394,101.9787,40366.0
2016-03-28 15:30:00,129.67,129.67,129.58,129.59,45072.0,101.9787,101.9787,101.9079,101.9158,45072.0
2016-03-28 15:35:00,129.59,129.65,129.59,129.64,31822.0,101.9158,101.963,101.9158,101.9551,31822.0
2016-03-28 15:40:00,129.64,129.67,129.62,129.64,48235.0,101.9551,101.9787,101.9394,101.9551,48235.0
2016-03-28 15:45:00,129.64,129.71,129.64,129.7,46099.0,101.9551,102.0102,101.9551,102.0023,46099.0
2016-03-28 15:50:00,129.71,129.71,129.55,129.62,125929.0,102.0102,102.0102,101.8844,101.9394,125929.0
2016-03-28 15:55:00,129.61,129.7,129.61,129.69,288790.0,101.9315,102.0023,101.9315,101.9945,288790.0
2016-03-29 09:30:00,130.38,130.41,130.32,130.33,94662.0,102.5371,102.5607,102.4899,102.4978,94662.0
2016-03-29 09:35:00,130.32,130.42,130.3,130.41,128207.0,102.4899,102.5686,102.4742,102.5607,128207.0
2016-03-29 09:40:00,130.42,130.53,130.41,130.43,124897.0,102.5686,102.6551,102.5607,102.5764,124897.0
2016-03-29 09:45:00,130.43,130.49,130.19,130.26,183052.0,102.5764,102.6236,102.3877,102.4427,183052.0
2016-03-29 09:50:00,130.26,130.28,130.07,130.07,79425.0,102.4427,102.4585,102.2933,102.2933,79425.0
2016-03-29 09:55:00,130.08,130.15,130.07,130.15,46217.0,102.3012,102.3562,102.2933,102.3562,46217.0
2016-03-29 10:00:00,130.16,130.17,130.04,130.06,87716.0,102.3641,102.3719,102.2697,102.2854,87716.0
2016-03-29 10:05:00,130.05,130.17,130.02,130.06,65581.0,102.2776,102.3719,102.254,102.2854,65581.0
2016-03-29 10:10:00,130.06,130.18,130.03,130.15,60994.0,102.2854,102.3798,102.2618,102.3562,60994.0
2016-03-29 10:15:00,130.15,130.22,130.11,130.16,39907.0,102.3562,102.4113,102.3248,102.3641,39907.0
2016-03-29 10:20:00,130.19,130.27,130.19,130.27,36427.0,102.3877,102.4506,102.3877,102.4506,36427.0
2016-03-29 10:25:00,130.26,130.31,130.24,130.26,41051.0,102.4427,102.4821,102.427,102.4427,41051.0
2016-03-29 10:30:00,130.27,130.28,130.17,130.22,54994.0,102.4506,102.4585,102.3719,102.4113,54994.0
2016-03-29 10:35:00,130.21,130.24,130.16,130.16,23694.0,102.4034,102.427,102.3641,102.3641,23694.0
2016-03-29 10:40:00,130.16,130.23,130.15,130.16,57782.0,102.3641,102.4191,102.3562,102.3641,57782.0
2016-03-29 10:45:00,130.17,130.21,130.08,130.15,37843.0,102.3719,102.4034,102.3012,102.3562,37843.0
2016-03-29 10:50:00,130.14,130.16,130.03,130.11,81099.0,102.3484,102.3641,102.2618,102.3248,81099.0
2016-03-29 10:55:00,130.1,130.2,130.09,130.19,49388.0,102.3169,102.3955,102.309,102.3877,49388.0
2016-03-29 11:00:00,130.19,130.2,130.08,130.14,51054.0,102.3877,102.3955,102.3012,102.3484,51054.0
2016-03-29 11:05:00,130.14,130.24,130.14,130.24,23010.0,102.3484,102.427,102.3484,102.427,23010.0
2016-03-29 11:10:00,130.23,130.28,130.22,130.26,61439.0,102.4191,102.4585,102.4113,102.4427,61439.0
2016-03-29 11:15:00,130.26,130.3,130.24,130.29,85052.0,102.4427,102.4742,102.427,102.4663,85052.0
2016-03-29 11:20:00,130.3,130.31,130.24,130.26,59590.0,102.4742,102.4821,102.427,102.4427,59590.0
2016-03-29 11:25:00,130.25,130.29,130.23,130.25,81019.0,102.4349,102.4663,102.4191,102.4349,81019.0
2016-03-29 11:30:00,130.26,130.36,130.25,130.35,51419.0,102.4427,102.5214,102.4349,102.5135,51419.0
2016-03-29 11:35:00,130.35,130.47,130.34,130.39,77206.0,102.5135,102.6079,102.5056,102.545,77206.0
2016-03-29 11:40:00,130.39,130.43,130.35,130.39,33585.0,102.545,102.5764,102.5135,102.545,33585.0
2016-03-29 11:45:00,130.39,130.43,130.38,130.39,36714.0,102.545,102.5764,102.5371,102.545,36714.0
2016-03-29 11:50:00,130.39,130.42,130.36,130.41,51697.0,102.545,102.5686,102.5214,102.5607,51697.0
2016-03-29 11:55:00,130.4,130.41,130.36,130.4,18897.0,102.5528,102.5607,102.5214,102.5528,18897.0
2016-03-29 12:00:00,130.4,130.47,130.39,130.47,23312.0,102.5528,102.6079,102.545,102.6079,23312.0
2016-03-29 12:05:00,130.47,130.52,130.45,130.49,20574.0,102.6079,102.6472,102.5922,102.6236,20574.0
2016-03-29 12:10:00,130.49,130.5,130.35,130.36,51111.0,102.6236,102.6315,102.5135,102.5214,51111.0
2016-03-29 12:15:00,130.36,130.38,130.3,130.32,34475.0,102.5214,102.5371,102.4742,102.4899,34475.0
2016-03-29 12:20:00,130.32,130.78,130.32,130.52,402905.0,102.4899,102.8517,102.4899,102.6472,402905.0
2016-03-29 12:25:00,130.54,130.63,130.45,130.58,339719.0,102.6629,102.7337,102.5922,102.6944,339719.0
2016-03-29 12:30:00,130.59,130.64,130.54,130.63,86004.0,102.7023,102.7416,102.6629,102.7337,86004.0
2016-03-29 12:35:00,130.64,130.64,130.27,130.33,156064.0,102.7416,102.7416,102.4506,102.4978,156064.0
2016-03-29 12:40:00,130.33,130.34,130.2,130.21,55370.0,102.4978,102.5056,102.3955,102.4034,55370.0
2016-03-29 12:45:00,130.21,130.32,130.16,130.22,48384.0,102.4034,102.4899,102.3641,102.4113,48384.0
2016-03-29 12:50:00,130.22,130.38,130.21,130.34,54235.0,102.4113,102.5371,102.4034,102.5056,54235.0
2016-03-29 12:55:00,130.33,130.36,130.18,130.19,49899.0,102.4978,102.5214,102.3798,102.3877,49899.0
2016-03-29 13:00:00,130.2,130.33,130.1,130.24,198754.0,102.3955,102.4978,102.3169,102.427,198754.0
2016-03-29 13:05:00,130.25,130.52,130.25,130.32,99275.0,102.4349,102.6472,102.4349,102.4899,99275.0
2016-03-29 13:10:00,130.32,130.38,130.27,130.36,21060.0,102.4899,102.5371,102.4506,102.5214,21060.0
2016-03-29 13:15:00,130.36,130.36,130.28,130.34,31698.0,102.5214,102.5214,102.4585,102.5056,31698.0
2016-03-29 13:20:00,130.34,130.7,130.34,130.63,116903.0,102.5056,102.7888,102.5056,102.7337,116903.0
2016-03-29 13:25:00,130.63,130.63,130.54,130.58,58423.0,102.7337,102.7337,102.6629,102.6944,58423.0
2016-03-29 13:30:00,130.58,130.65,130.57,130.65,44055.0,102.6944,102.7494,102.6865,102.7494,44055.0
2016-03-29 13:35:00,130.65,130.74,130.62,130.67,71132.0,102.7494,102.8202,102.7259,102.7652,71132.0
2016-03-29 13:40:00,130.68,130.71,130.63,130.7,76898.0,102.773,102.7966,102.7337,102.7888,76898.0
2016-03-29 13:45:00,130.7,130.78,130.66,130.75,46307.0,102.7888,102.8517,102.7573,102.8281,46307.0
2016-03-29 13:50:00,130.77,130.8,130.74,130.79,40652.0,102.8438,102.8674,102.8202,102.8595,40652.0
2016-03-29 13:55:00,130.79,130.82,130.58,130.58,138269.0,102.8595,102.8831,102.6944,102.6944,138269.0
2016-03-29 14:00:00,130.58,130.62,130.42,130.46,113644.0,102.6944,102.7259,102.5686,102.6,113644.0
2016-03-29 14:05:00,130.47,130.57,130.45,130.55,32880.0,102.6079,102.6865,102.5922,102.6708,32880.0
2016-03-29 14:10:00,130.54,130.58,130.48,130.57,48515.0,102.6629,102.6944,102.6157,102.6865,48515.0
2016-03-29 14:15:00,130.59,130.6,130.49,130.55,31192.0,102.7023,102.7101,102.6236,102.6708,31192.0
2016-03-29 14:20:00,130.55,130.67,130.53,130.66,62619.0,102.6708,102.7652,102.6551,102.7573,62619.0
2016-03-29 14:25:00,130.67,130.69,130.63,130.64,19233.0,102.7652,102.7809,102.7337,102.7416,19233.0
2016-03-29 14:30:00,130.64,130.71,130.61,130.61,28379.0,102.7416,102.7966,102.718,102.718,28379.0
2016-03-29 14:35:00,130.6,130.69,130.58,130.66,271381.0,102.7101,102.7809,102.6944,102.7573,271381.0
2016-03-29 14:40:00,130.66,130.7,130.64,130.7,91632.0,102.7573,102.7888,102.7416,102.7888,91632.0
2016-03-29 14:45:00,130.7,130.77,130.7,130.73,82140.0,102.7888,102.8438,102.7888,102.8124,82140.0
2016-03-29 14:50:00,130.73,130.75,130.7,130.7,33346.0,102.8124,102.8281,102.7888,102.7888,33346.0
2016-03-29 14:55:00,130.69,130.81,130.68,130.73,142817.0,102.7809,102.8753,102.773,102.8124,142817.0
2016-03-29 15:00:00,130.74,130.91,130.74,130.86,105528.0,102.8202,102.9539,102.8202,102.9146,105528.0
2016-03-29 15:05:00,130.87,130.88,130.79,130.88,57885.0,102.9225,102.9303,102.8595,102.9303,57885.0
2016-03-29 15:10:00,130.88,130.91,130.82,130.83,54845.0,102.9303,102.9539,102.8831,102.891,54845.0
2016-03-29 15:15:00,130.83,130.9,130.81,130.84,68968.0,102.891,102.9461,102.8753,102.8989,68968.0
2016-03-29 15:20:00,130.84,130.89,130.83,130.87,23887.0,102.8989,102.9382,102.891,102.9225,23887.0
2016-03-29 15:25:00,130.88,130.9,130.85,130.88,49084.0,102.9303,102.9461,102.9067,102.9303,49084.0
2016-03-29 15:30:00,130.89,130.93,130.85,130.9,378931.0,102.9382,102.9696,102.9067,102.9461,378931.0
2016-03-29 15:35:00,130.9,130.91,130.84,130.87,37283.0,102.9461,102.9539,102.8989,102.9225,37283.0
2016-03-29 15:40:00,130.86,130.92,130.85,130.9,68780.0,102.9146,102.9618,102.9067,102.9461,68780.0
2016-03-29 15:45:00,130.89,130.91,130.87,130.89,85137.0,102.9382,102.9539,102.9225,102.9382,85137.0
2016-03-29 15:50:00,130.9,130.97,130.89,130.94,363514.0,102.9461,103.0011,102.9382,102.9775,363514.0
2016-03-29 15:55:00,130.94,131.09,130.93,131.06,569520.0,102.9775,103.0955,102.9696,103.0719,569520.0
2016-03-30 09:30:00,130.03,130.06,129.99,130.05,110185.0,102.2618,102.2854,102.2304,102.2776,110185.0
2016-03-30 09:35:00,130.05,130.06,129.85,129.86,183389.0,102.2776,102.2854,102.1203,102.1282,183389.0
2016-03-30 09:40:00,129.87,129.92,129.85,129.89,159808.0,102.136,102.1753,102.1203,102.1517,159808.0
2016-03-30 09:45:00,129.88,129.88,129.71,129.71,64648.0,102.1439,102.1439,102.0102,102.0102,64648.0
2016-03-30 09:50:00,129.7,129.7,129.53,129.59,142766.0,102.0023,102.0023,101.8686,101.9158,142766.0
2016-03-30 09:55:00,129.58,129.62,129.5,129.55,144946.0,101.9079,101.9394,101.845,101.8844,144946.0
2016-03-30 10:00:00,129.54,129.58,129.43,129.53,147615.0,101.8765,101.9079,101.79,101.8686,147615.0
2016-03-30 10:05:00,129.53,129.61,129.5,129.56,64434.0,101.8686,101.9315,101.845,101.8922,64434.0
2016-03-30 10:10:00,129.55,129.55,129.52,129.53,34772.0,101.8844,101.8844,101.8608,101.8686,34772.0
2016-03-30 10:15:00,129.53,129.54,129.4,129.47,98808.0,101.8686,101.8765,101.7664,101.8214,98808.0
2016-03-30 10:20:00,129.47,129.59,129.47,129.55,83652.0,101.8214,101.9158,101.8214,101.8844,83652.0
2016-03-30 10:25:00,129.55,129.55,129.34,129.39,218743.0,101.8844,101.8844,101.7192,101.7585,218743.0
2016-03-30 10:30:00,129.39,129.39,129.16,129.25,110055.0,101.7585,101.7585,101.5776,101.6484,110055.0
2016-03-30 10:35:00,129.24,129.39,129.22,129.36,69884.0,101.6406,101.7585,101.6248,101.7349,69884.0
2016-03-30 10:40:00,129.36,129.52,129.34,129.52,103796.0,101.7349,101.8608,101.7192,101.8608,103796.0
2016-03-30 10:45:00,129.51,129.54,129.44,129.47,39528.0,101.8529,101.8765,101.7978,101.8214,39528.0
2016-03-30 10:50:00,129.47,129.53,129.31,129.35,98929.0,101.8214,101.8686,101.6956,101.7271,98929.0
2016-03-30 10:55:00,129.35,129.42,129.33,129.33,66738.0,101.7271,101.7821,101.7113,101.7113,66738.0
2016-03-30 11:00:00,129.34,129.4,129.01,129.01,179803.0,101.7192,101.7664,101.4597,101.4597,179803.0
2016-03-30 11:05:00,129.01,129.08,128.97,129.05,87146.0,101.4597,101.5147,101.4282,101.4911,87146.0
2016-03-30 11:10:00,129.04,129.14,128.98,129.06,112147.0,101.4833,101.5619,101.4361,101.499,112147.0
2016-03-30 11:15:00,129.04,129.19,129.03,129.17,51986.0,101.4833,101.6012,101.4754,101.5855,51986.0
2016-03-30 11:20:00,129.17,129.25,129.13,129.22,105763.0,101.5855,101.6484,101.554,101.6248,105763.0
2016-03-30 11:25:00,129.23,129.33,129.22,129.32,86579.0,101.6327,101.7113,101.6248,101.7035,86579.0
2016-03-30 11:30:00,129.32,129.37,129.28,129.34,175627.0,101.7035,101.7428,101.672,101.7192,175627.0
2016-03-30 11:35:00,129.33,129.41,129.28,129.41,241872.0,101.7113,101.7742,101.672,101.7742,241872.0
2016-03-30 11:40:00,129.41,129.48,129.4,129.46,98849.0,101.7742,101.8293,101.7664,101.8136,98849.0
2016-03-30 11:45:00,129.44,129.47,129.38,129.44,146234.0,101.7978,101.8214,101.7507,101.7978,146234.0
2016-03-30 11:50:00,129.44,129.59,129.4,129.56,173736.0,101.7978,101.9158,101.7664,101.8922,173736.0
2016-03-30 11:55:00,129.56,129.57,129.5,129.55,34461.0,101.8922,101.9001,101.845,101.8844,34461.0
2016-03-30 12:00:00,129.55,129.68,129.52,129.67,36851.0,101.8844,101.9866,101.8608,101.9787,36851.0
2016-03-30 12:05:00,129.68,129.73,129.66,129.67,58312.0,101.9866,102.0259,101.9709,101.9787,58312.0
2016-03-30 12:10:00,129.67,129.71,129.64,129.65,31814.0,101.9787,102.0102,101.9551,101.963,31814.0
2016-03-30 12:15:00,129.64,129.65,129.55,129.58,25276.0,101.9551,101.963,101.8844,101.9079,25276.0
2016-03-30 12:20:00,129.57,129.57,129.49,129.52,23461.0,101.9001,101.9001,101.8372,101.8608,23461.0
2016-03-30 12:25:00,129.53,129.57,129.46,129.5,43791.0,101.8686,101.9001,101.8136,101.845,43791.0
2016-03-30 12:30:00,129.49,129.5,129.45,129.46,8057.0,101.8372,101.845,101.8057,101.8136,8057.0
2016-03-30 12:35:00,129.47,129.56,129.45,129.47,23950.0,101.8214,101.8922,101.8057,101.8214,23950.0
2016-03-30 12:40:00,129.48,129.51,129.46,129.5,30951.0,101.8293,101.8529,101.8136,101.845,30951.0
2016-03-30 12:45:00,129.5,129.55,129.49,129.54,21148.0,101.845,101.8844,101.8372,101.8765,21148.0
2016-03-30 12:50:00,129.53,129.55,129.51,129.53,6956.0,101.8686,101.8844,101.8529,101.8686,6956.0
2016-03-30 12:55:00,129.54,129.54,129.44,129.46,16517.0,101.8765,101.8765,101.7978,101.8136,16517.0
2016-03-30 13:00:00,129.47,129.57,129.45,129.56,46150.0,101.8214,101.9001,101.8057,101.8922,46150.0
2016-03-30 13:05:00,129.58,129.71,129.58,129.61,68254.0,101.9079,102.0102,101.9079,101.9315,68254.0
2016-03-30 13:10:00,129.62,129.87,129.62,129.81,151975.0,101.9394,102.136,101.9394,102.0888,151975.0
2016-03-30 13:15:00,129.82,130.02,129.81,129.99,130421.0,102.0967,102.254,102.0888,102.2304,130421.0
2016-03-30 13:20:00,129.98,130.08,129.98,130.0,59615.0,102.2225,102.3012,102.2225,102.2383,59615.0
2016-03-30 13:25:00,130.01,130.01,129.74,129.81,60338.0,102.2461,102.2461,102.0338,102.0888,60338.0
2016-03-30 13:30:00,129.81,129.86,129.78,129.79,27210.0,102.0888,102.1282,102.0652,102.0731,27210.0
2016-03-30 13:35:00,129.78,129.83,129.72,129.75,24891.0,102.0652,102.1046,102.018,102.0416,24891.0
2016-03-30 13:40:00,129.76,129.87,129.73,129.87,27237.0,102.0495,102.136,102.0259,102.136,27237.0
2016-03-30 13:45:00,129.87,129.87,129.69,129.71,23452.0,102.136,102.136,101.9945,102.0102,23452.0
2016-03-30 13:50:00,129.71,129.72,129.34,129.39,63592.0,102.0102,102.018,101.7192,101.7585,63592.0
2016-03-30 13:55:00,129.38,129.47,129.36,129.44,52890.0,101.7507,101.8214,101.7349,101.7978,52890.0
2016-03-30 14:00:00,129.42,129.45,129.36,129.36,46230.0,101.7821,101.8057,101.7349,101.7349,46230.0
2016-03-30 14:05:00,129.35,129.41,129.33,129.41,22197.0,101.7271,101.7742,101.7113,101.7742,22197.0
2016-03-30 14:10:00,129.42,129.5,129.4,129.49,24517.0,101.7821,101.845,101.7664,101.8372,24517.0
2016-03-30 14:15:00,129.49,129.53,129.45,129.49,318268.0,101.8372,101.8686,101.8057,101.8372,318268.0
2016-03-30 14:20:00,129.48,129.59,129.48,129.55,66108.0,101.8293,101.9158,101.8293,101.8844,66108.0
2016-03-30 14:25:00,129.56,129.56,129.37,129.42,90250.0,101.8922,101.8922,101.7428,101.7821,90250.0
2016-03-30 14:30:00,129.41,129.53,129.41,129.5,41024.0,101.7742,101.8686,101.7742,101.845,41024.0
2016-03-30 14:35:00,129.49,129.54,129.49,129.54,58487.0,101.8372,101.8765,101.8372,101.8765,58487.0
2016-03-30 14:40:00,129.55,129.59,129.54,129.55,18699.0,101.8844,101.9158,101.8765,101.8844,18699.0
2016-03-30 14:45:00,129.56,129.63,129.55,129.6,36301.0,101.8922,101.9473,101.8844,101.9237,36301.0
2016-03-30 14:50:00,129.6,129.6,129.54,129.55,14655.0,101.9237,101.9237,101.8765,101.8844,14655.0
2016-03-30 14:55:00,129.55,129.71,129.55,129.63,45795.0,101.8844,102.0102,101.8844,101.9473,45795.0
2016-03-30 15:00:00,129.64,129.66,129.58,129.64,67369.0,101.9551,101.9709,101.9079,101.9551,67369.0
2016-03-30 15:05:00,129.64,129.64,129.57,129.62,36386.0,101.9551,101.9551,101.9001,101.9394,36386.0
2016-03-30 15:10:00,129.61,129.72,129.6,129.72,77066.0,101.9315,102.018,101.9237,102.018,77066.0
2016-03-30 15:15:00,129.72,129.84,129.71,129.72,77450.0,102.018,102.1124,102.0102,102.018,77450.0
2016-03-30 15:20:00,129.73,129.81,129.64,129.81,60893.0,102.0259,102.0888,101.9551,102.0888,60893.0
2016-03-30 15:25:00,129.81,129.83,129.76,129.78,30653.0,102.0888,102.1046,102.0495,102.0652,30653.0
2016-03-30 15:30:00,129.77,129.85,129.77,129.8,112959.0,102.0574,102.1203,102.0574,102.081,112959.0
2016-03-30 15:35:00,129.8,129.82,129.76,129.76,38162.0,102.081,102.0967,102.0495,102.0495,38162.0
2016-03-30 15:40:00,129.77,129.79,129.73,129.76,36876.0,102.0574,102.0731,102.0259,102.0495,36876.0
2016-03-30 15:45:00,129.75,129.82,129.71,129.76,104135.0,102.0416,102.0967,102.0102,102.0495,104135.0
2016-03-30 15:50:00,129.76,129.76,129.6,129.63,214975.0,102.0495,102.0495,101.9237,101.9473,214975.0
2016-03-30 15:55:00,129.64,129.72,129.62,129.72,525571.0,101.9551,102.018,101.9394,102.018,525571.0
2016-03-31 09:30:00,129.98,130.1,129.94,129.95,118396.0,102.2225,102.3169,102.1911,102.1989,118396.0
2016-03-31 09:35:00,129.96,130.08,129.94,130.05,45427.0,102.2068,102.3012,102.1911,102.2776,45427.0
2016-03-31 09:40:00,130.05,130.09,129.9,129.91,56557.0,102.2776,102.309,102.1596,102.1675,56557.0
2016-03-31 09:45:00,129.92,129.97,129.87,129.91,80918.0,102.1753,102.2147,102.136,102.1675,80918.0
2016-03-31 09:50:00,129.9,129.97,129.79,129.97,69735.0,102.1596,102.2147,102.0731,102.2147,69735.0
2016-03-31 09:55:00,129.97,130.21,129.96,130.21,65676.0,102.2147,102.4034,102.2068,102.4034,65676.0
2016-03-31 10:00:00,130.2,130.31,130.16,130.21,168917.0,102.3955,102.4821,102.3641,102.4034,168917.0
2016-03-31 10:05:00,130.21,130.22,130.17,130.19,63979.0,102.4034,102.4113,102.3719,102.3877,63979.0
2016-03-31 10:10:00,130.17,130.19,130.01,130.01,70404.0,102.3719,102.3877,102.2461,102.2461,70404.0
2016-03-31 10:15:00,130.02,130.02,129.95,129.99,58636.0,102.254,102.254,102.1989,102.2304,58636.0
2016-03-31 10:20:00,129.99,130.0,129.85,129.91,76425.0,102.2304,102.2383,102.1203,102.1675,76425.0
2016-03-31 10:25:00,129.91,129.92,129.8,129.91,89290.0,102.1675,102.1753,102.081,102.1675,89290.0
2016-03-31 10:30:00,129.9,129.99,129.9,129.98,67750.0,102.1596,102.2304,102.1596,102.2225,67750.0
2016-03-31 10:35:00,129.98,130.11,129.96,130.1,22090.0,102.2225,102.3248,102.2068,102.3169,22090.0
2016-03-31 10:40:00,130.09,130.15,130.04,130.12,21353.0,102.309,102.3562,102.2697,102.3326,21353.0
2016-03-31 10:45:00,130.14,130.23,130.12,130.2,84335.0,102.3484,102.4191,102.3326,102.3955,84335.0
2016-03-31 10:50:00,130.2,130.25,130.17,130.25,59916.0,102.3955,102.4349,102.3719,102.4349,59916.0
2016-03-31 10:55:00,130.26,130.3,130.23,130.27,15311.0,102.4427,102.4742,102.4191,102.4506,15311.0
2016-03-31 11:00:00,130.29,130.31,130.24,130.29,43858.0,102.4663,102.4821,102.427,102.4663,43858.0
2016-03-31 11:05:00,130.28,130.32,130.25,130.32,70946.0,102.4585,102.4899,102.4349,102.4899,70946.0
2016-03-31 11:10:00,130.32,130.34,130.21,130.31,78456.0,102.4899,102.5056,102.4034,102.4821,78456.0
2016-03-31 11:15:00,130.3,130.3,130.19,130.26,88566.0,102.4742,102.4742,102.3877,102.4427,88566.0
2016-03-31 11:20:00,130.27,130.39,130.26,130.38,68786.0,102.4506,102.545,102.4427,102.5371,68786.0
2016-03-31 11:25:00,130.38,130.47,130.38,130.45,63599.0,102.5371,102.6079,102.5371,102.5922,63599.0
2016-03-31 11:30:00,130.45,130.49,130.43,130.47,56095.0,102.5922,102.6236,102.5764,102.6079,56095.0
2016-03-31 11:35:00,130.47,130.51,130.46,130.5,29586.0,102.6079,102.6393,102.6,102.6315,29586.0
2016-03-31 11:40:00,130.51,130.63,130.5,130.55,219807.0,102.6393,102.7337,102.6315,102.6708,219807.0
2016-03-31 11:45:00,130.55,130.58,130.46,130.48,80842.0,102.6708,102.6944,102.6,102.6157,80842.0
2016-03-31 11:50:00,130.48,130.48,130.38,130.42,41948.0,102.6157,102.6157,102.5371,102.5686,41948.0
2016-03-31 11:55:00,130.44,130.46,130.4,130.43,19591.0,102.5843,102.6,102.5528,102.5764,19591.0
2016-03-31 12:00:00,130.44,130.44,130.32,130.33,80000.0,102.5843,102.5843,102.4899,102.4978,80000.0
2016-03-31 12:05:00,130.33,130.35,130.29,130.35,24638.0,102.4978,102.5135,102.4663,102.5135,24638.0
2016-03-31 12:10:00,130.36,130.39,130.34,130.36,37637.0,102.5214,102.545,102.5056,102.5214,37637.0
2016-03-31 12:15:00,130.37,130.39,130.22,130.23,34442.0,102.5292,102.545,102.4113,102.4191,34442.0
2016-03-31 12:20:00,130.23,130.29,130.18,130.27,55011.0,102.4191,102.4663,102.3798,102.4506,55011.0
2016-03-31 12:25:00,130.27,130.28,130.19,130.21,32937.0,102.4506,102.4585,102.3877,102.4034,32937.0
2016-03-31 12:30:00,130.2,130.34,130.2,130.33,29939.0,102.3955,102.5056,102.3955,102.4978,29939.0
2016-03-31 12:35:00,130.33,130.42,130.32,130.33,32965.0,102.4978,102.5686,102.4899,102.4978,32965.0
2016-03-31 12:40:00,130.34,130.36,130.23,130.25,17808.0,102.5056,102.5214,102.4191,102.4349,17808.0
2016-03-31 12:45:00,130.26,130.27,130.15,130.18,32238.0,102.4427,102.4506,102.3562,102.3798,32238.0
2016-03-31 12:50:00,130.18,130.24,130.18,130.23,12954.0,102.3798,102.427,102.3798,102.4191,12954.0
2016-03-31 12:55:00,130.24,130.26,130.2,130.24,177220.0,102.427,102.4427,102.3955,102.427,177220.0
2016-03-31 13:00:00,130.23,130.27,130.15,130.24,82535.0,102.4191,102.4506,102.3562,102.427,82535.0
2016-03-31 13:05:00,130.25,130.3,130.24,130.28,16050.0,102.4349,102.4742,102.427,102.4585,16050.0
2016-03-31 13:10:00,130.27,130.29,130.19,130.24,88664.0,102.4506,102.4663,102.3877,102.427,88664.0
2016-03-31 13:15:00,130.22,130.22,130.17,130.2,9412.0,102.4113,102.4113,102.3719,102.3955,9412.0
2016-03-31 13:20:00,130.19,130.19,130.03,130.06,28141.0,102.3877,102.3877,102.2618,102.2854,28141.0
2016-03-31 13:25:00,130.05,130.07,130.0,130.03,23493.0,102.2776,102.2933,102.2383,102.2618,23493.0
2016-03-31 13:30:00,130.01,130.06,130.01,130.03,12004.0,102.2461,102.2854,102.2461,102.2618,12004.0
2016-03-31 13:35:00,130.02,130.13,130.0,130.1,42479.0,102.254,102.3405,102.2383,102.3169,42479.0
2016-03-31 13:40:00,130.11,130.14,130.07,130.13,15905.0,102.3248,102.3484,102.2933,102.3405,15905.0
2016-03-31 13:45:00,130.12,130.21,130.11,130.21,9662.0,102.3326,102.4034,102.3248,102.4034,9662.0
2016-03-31 13:50:00,130.2,130.29,130.2,130.28,20143.0,102.3955,102.4663,102.3955,102.4585,20143.0
2016-03-31 13:55:00,130.28,130.3,130.21,130.24,30353.0,102.4585,102.4742,102.4034,102.427,30353.0
2016-03-31 14:00:00,130.25,130.35,130.25,130.3,48272.0,102.4349,102.5135,102.4349,102.4742,48272.0
2016-03-31 14:05:00,130.3,130.3,130.2,130.2,25162.0,102.4742,102.4742,102.3955,102.3955,25162.0
2016-03-31 14:10:00,130.18,130.22,130.18,130.22,17974.0,102.3798,102.4113,102.3798,102.4113,17974.0
2016-03-31 14:15:00,130.22,130.23,130.06,130.13,65918.0,102.4113,102.4191,102.2854,102.3405,65918.0
2016-03-31 14:20:00,130.13,130.26,130.12,130.23,344537.0,102.3405,102.4427,102.3326,102.4191,344537.0
2016-03-31 14:25:00,130.22,130.26,130.19,130.21,32451.0,102.4113,102.4427,102.3877,102.4034,32451.0
2016-03-31 14:30:00,130.23,130.25,130.21,130.25,16119.0,102.4191,102.4349,102.4034,102.4349,16119.0
2016-03-31 14:35:00,130.24,130.3,130.22,130.26,39560.0,102.427,102.4742,102.4113,102.4427,39560.0
2016-03-31 14:40:00,130.26,130.38,130.23,130.33,38324.0,102.4427,102.5371,102.4191,102.4978,38324.0
2016-03-31 14:45:00,130.33,130.35,130.25,130.3,404049.0,102.4978,102.5135,102.4349,102.4742,404049.0
2016-03-31 14:50:00,130.3,130.3,130.21,130.28,46490.0,102.4742,102.4742,102.4034,102.4585,46490.0
2016-03-31 14:55:00,130.29,130.57,130.23,130.52,131738.0,102.4663,102.6865,102.4191,102.6472,131738.0
2016-03-31 15:00:00,130.53,130.62,130.51,130.56,126764.0,102.6551,102.7259,102.6393,102.6787,126764.0
2016-03-31 15:05:00,130.56,130.81,130.56,130.64,237918.0,102.6787,102.8753,102.6787,102.7416,237918.0
2016-03-31 15:10:00,130.63,130.76,130.62,130.68,45179.0,102.7337,102.836,102.7259,102.773,45179.0
2016-03-31 15:15:00,130.66,130.79,130.65,130.72,138764.0,102.7573,102.8595,102.7494,102.8045,138764.0
2016-03-31 15:20:00,130.72,130.73,130.58,130.6,157219.0,102.8045,102.8124,102.6944,102.7101,157219.0
2016-03-31 15:25:00,130.6,130.69,130.6,130.68,96189.0,102.7101,102.7809,102.7101,102.773,96189.0
2016-03-31 15:30:00,130.69,130.74,130.64,130.7,100603.0,102.7809,102.8202,102.7416,102.7888,100603.0
2016-03-31 15:35:00,130.69,130.74,130.65,130.66,94885.0,102.7809,102.8202,102.7494,102.7573,94885.0
2016-03-31 15:40:00,130.67,130.69,130.62,130.66,179730.0,102.7652,102.7809,102.7259,102.7573,179730.0
2016-03-31 15:45:00,130.65,130.71,130.63,130.63,302937.0,102.7494,102.7966,102.7337,102.7337,302937.0
2016-03-31 15:50:00,130.64,130.64,130.54,130.56,301404.0,102.7416,102.7416,102.6629,102.6787,301404.0
2016-03-31 15:55:00,130.56,130.64,130.52,130.53,506663.0,102.6787,102.7416,102.6472,102.6551,506663.0
2016-04-01 09:30:00,130.98,131.03,130.93,130.93,226853.0,103.2221,103.2615,103.1827,103.1827,226853.0
2016-04-01 09:35:00,130.93,131.06,130.93,131.05,87665.0,103.1827,103.2851,103.1827,103.2773,87665.0
2016-04-01 09:40:00,131.05,131.13,131.05,131.11,110901.0,103.2773,103.3403,103.2773,103.3245,110901.0
2016-04-01 09:45:00,131.09,131.11,130.9,130.9,161845.0,103.3088,103.3245,103.159,103.159,161845.0
2016-04-01 09:50:00,130.9,130.93,130.81,130.84,297505.0,103.159,103.1827,103.0881,103.1118,297505.0
2016-04-01 09:55:00,130.83,130.86,130.74,130.76,156883.0,103.1039,103.1275,103.033,103.0487,156883.0
2016-04-01 10:00:00,130.74,130.83,130.6,130.78,455913.0,103.033,103.1039,102.9226,103.0645,455913.0
2016-04-01 10:05:00,130.77,130.77,130.53,130.57,230007.0,103.0566,103.0566,102.8675,102.899,230007.0
2016-04-01 10:10:00,130.58,130.58,130.27,130.3,243254.0,102.9069,102.9069,102.6626,102.6862,243254.0
2016-04-01 10:15:00,130.28,130.34,130.13,130.32,170129.0,102.6704,102.7177,102.5522,102.702,170129.0
2016-04-01 10:20:00,130.32,130.33,130.14,130.19,176623.0,102.702,102.7098,102.5601,102.5995,176623.0
2016-04-01 10:25:00,130.16,130.3,130.15,130.18,98271.0,102.5759,102.6862,102.568,102.5916,98271.0
2016-04-01 10:30:00,130.2,130.28,130.1,130.11,71114.0,102.6074,102.6704,102.5286,102.5365,71114.0
2016-04-01 10:35:00,130.11,130.12,129.95,129.99,164257.0,102.5365,102.5443,102.4104,102.4419,164257.0
2016-04-01 10:40:00,129.99,130.05,129.9,130.03,197698.0,102.4419,102.4892,102.371,102.4734,197698.0
2016-04-01 10:45:00,130.02,130.1,130.0,130.03,81257.0,102.4655,102.5286,102.4498,102.4734,81257.0
2016-04-01 10:50:00,130.04,130.2,130.0,130.2,81211.0,102.4813,102.6074,102.4498,102.6074,81211.0
2016-04-01 10:55:00,130.21,130.28,130.07,130.07,127141.0,102.6153,102.6704,102.5049,102.5049,127141.0
2016-04-01 11:00:00,130.05,130.08,129.96,130.02,76226.0,102.4892,102.5128,102.4183,102.4655,76226.0
2016-04-01 11:05:00,130.04,130.17,130.01,130.12,67056.0,102.4813,102.5838,102.4577,102.5443,67056.0
2016-04-01 11:10:00,130.11,130.2,130.1,130.15,48532.0,102.5365,102.6074,102.5286,102.568,48532.0
2016-04-01 11:15:00,130.14,130.27,130.12,130.25,62872.0,102.5601,102.6626,102.5443,102.6468,62872.0
2016-04-01 11:20:00,130.26,130.3,130.19,130.29,41263.0,102.6547,102.6862,102.5995,102.6783,41263.0
2016-04-01 11:25:00,130.3,130.44,130.28,130.44,86760.0,102.6862,102.7965,102.6704,102.7965,86760.0
2016-04-01 11:30:00,130.44,130.46,130.33,130.33,98173.0,102.7965,102.8123,102.7098,102.7098,98173.0
2016-04-01 11:35:00,130.34,130.37,130.24,130.31,72118.0,102.7177,102.7414,102.6389,102.6941,72118.0
2016-04-01 11:40:00,130.31,130.46,130.29,130.46,40447.0,102.6941,102.8123,102.6783,102.8123,40447.0
2016-04-01 11:45:00,130.47,130.51,130.42,130.47,26138.0,102.8202,102.8517,102.7808,102.8202,26138.0
2016-04-01 11:50:00,130.48,130.63,130.48,130.63,81269.0,102.8281,102.9463,102.8281,102.9463,81269.0
2016-04-01 11:55:00,130.62,130.72,130.56,130.59,56751.0,102.9384,103.0172,102.8911,102.9147,56751.0
2016-04-01 12:00:00,130.59,130.67,130.54,130.65,67595.0,102.9147,102.9778,102.8753,102.962,67595.0
2016-04-01 12:05:00,130.65,130.67,130.6,130.61,48054.0,102.962,102.9778,102.9226,102.9305,48054.0
2016-04-01 12:10:00,130.61,130.69,130.59,130.67,40975.0,102.9305,102.9936,102.9147,102.9778,40975.0
2016-04-01 12:15:00,130.67,130.85,130.63,130.8,37951.0,102.9778,103.1196,102.9463,103.0802,37951.0
2016-04-01 12:20:00,130.81,130.86,130.75,130.84,62900.0,103.0881,103.1275,103.0408,103.1118,62900.0
2016-04-01 12:25:00,130.85,130.89,130.79,130.89,32050.0,103.1196,103.1512,103.0724,103.1512,32050.0
2016-04-01 12:30:00,130.9,130.94,130.88,130.92,45972.0,103.159,103.1906,103.1433,103.1748,45972.0
2016-04-01 12:35:00,130.92,130.95,130.86,130.92,41849.0,103.1748,103.1985,103.1275,103.1748,41849.0
2016-04-01 12:40:00,130.92,130.92,130.82,130.89,45133.0,103.1748,103.1748,103.096,103.1512,45133.0
2016-04-01 12:45:00,130.9,130.96,130.88,130.9,50027.0,103.159,103.2063,103.1433,103.159,50027.0
2016-04-01 12:50:00,130.9,130.98,130.88,130.9,32931.0,103.159,103.2221,103.1433,103.159,32931.0
2016-04-01 12:55:00,130.91,130.97,130.87,130.87,59850.0,103.1669,103.2142,103.1354,103.1354,59850.0
2016-04-01 13:00:00,130.88,130.9,130.81,130.87,29729.0,103.1433,103.159,103.0881,103.1354,29729.0
2016-04-01 13:05:00,130.87,130.92,130.86,130.87,19260.0,103.1354,103.1748,103.1275,103.1354,19260.0
2016-04-01 13:10:00,130.87,130.88,130.72,130.72,66280.0,103.1354,103.1433,103.0172,103.0172,66280.0
2016-04-01 13:15:00,130.72,130.73,130.63,130.67,146681.0,103.0172,103.0251,102.9463,102.9778,146681.0
2016-04-01 13:20:00,130.66,130.68,130.63,130.68,42943.0,102.9699,102.9857,102.9463,102.9857,42943.0
2016-04-01 13:25:00,130.67,130.69,130.62,130.62,35215.0,102.9778,102.9936,102.9384,102.9384,35215.0
2016-04-01 13:30:00,130.62,130.67,130.6,130.63,47240.0,102.9384,102.9778,102.9226,102.9463,47240.0
2016-04-01 13:35:00,130.63,130.66,130.58,130.59,31450.0,102.9463,102.9699,102.9069,102.9147,31450.0
2016-04-01 13:40:00,130.58,130.58,130.5,130.54,46390.0,102.9069,102.9069,102.8438,102.8753,46390.0
2016-04-01 13:45:00,130.54,130.55,130.47,130.47,34019.0,102.8753,102.8832,102.8202,102.8202,34019.0
2016-04-01 13:50:00,130.48,130.53,130.47,130.53,53209.0,102.8281,102.8675,102.8202,102.8675,53209.0
2016-04-01 13:55:00,130.52,130.52,130.47,130.51,30118.0,102.8596,102.8596,102.8202,102.8517,30118.0
2016-04-01 14:00:00,130.5,130.54,130.47,130.49,33333.0,102.8438,102.8753,102.8202,102.8359,33333.0
2016-04-01 14:05:00,130.48,130.49,130.42,130.43,31758.0,102.8281,102.8359,102.7808,102.7887,31758.0
2016-04-01 14:10:00,130.44,130.45,130.42,130.43,61019.0,102.7965,102.8044,102.7808,102.7887,61019.0
2016-04-01 14:15:00,130.42,130.46,130.42,130.44,25883.0,102.7808,102.8123,102.7808,102.7965,25883.0
2016-04-01 14:20:00,130.44,130.51,130.43,130.45,38257.0,102.7965,102.8517,102.7887,102.8044,38257.0
2016-04-01 14:25:00,130.44,130.47,130.39,130.46,62227.0,102.7965,102.8202,102.7571,102.8123,62227.0
2016-04-01 14:30:00,130.45,130.46,130.4,130.43,23753.0,102.8044,102.8123,102.765,102.7887,23753.0
2016-04-01 14:35:00,130.41,130.42,130.31,130.32,36629.0,102.7729,102.7808,102.6941,102.702,36629.0
2016-04-01 14:40:00,130.31,130.34,130.24,130.24,68536.0,102.6941,102.7177,102.6389,102.6389,68536.0
2016-04-01 14:45:00,130.24,130.29,130.19,130.28,39563.0,102.6389,102.6783,102.5995,102.6704,39563.0
2016-04-01 14:50:00,130.28,130.36,130.25,130.32,39699.0,102.6704,102.7335,102.6468,102.702,39699.0
2016-04-01 14:55:00,130.31,130.36,130.25,130.27,41730.0,102.6941,102.7335,102.6468,102.6626,41730.0
2016-04-01 15:00:00,130.26,130.39,130.25,130.38,74616.0,102.6547,102.7571,102.6468,102.7492,74616.0
2016-04-01 15:05:00,130.38,130.41,130.31,130.41,221250.0,102.7492,102.7729,102.6941,102.7729,221250.0
2016-04-01 15:10:00,130.42,130.45,130.4,130.42,22376.0,102.7808,102.8044,102.765,102.7808,22376.0
2016-04-01 15:15:00,130.42,130.44,130.38,130.42,32751.0,102.7808,102.7965,102.7492,102.7808,32751.0
2016-04-01 15:20:00,130.42,130.42,130.35,130.39,32647.0,102.7808,102.7808,102.7256,102.7571,32647.0
2016-04-01 15:25:00,130.4,130.43,130.37,130.37,34504.0,102.765,102.7887,102.7414,102.7414,34504.0
2016-04-01 15:30:00,130.37,130.43,130.35,130.41,57874.0,102.7414,102.7887,102.7256,102.7729,57874.0
2016-04-01 15:35:00,130.4,130.51,130.38,130.5,57163.0,102.765,102.8517,102.7492,102.8438,57163.0
2016-04-01 15:40:00,130.5,130.57,130.5,130.56,102759.0,102.8438,102.899,102.8438,102.8911,102759.0
2016-04-01 15:45:00,130.57,130.6,130.56,130.57,77897.0,102.899,102.9226,102.8911,102.899,77897.0
2016-04-01 15:50:00,130.57,130.61,130.56,130.6,153737.0,102.899,102.9305,102.8911,102.9226,153737.0
2016-04-01 15:55:00,130.59,130.7,130.56,130.67,479536.0,102.9147,103.0014,102.8911,102.9778,479536.0
2016-04-04 09:30:00,130.79,130.88,130.76,130.79,169851.0,103.0724,103.1433,103.0487,103.0724,169851.0
2016-04-04 09:35:00,130.79,130.89,130.72,130.72,100322.0,103.0724,103.1512,103.0172,103.0172,100322.0
2016-04-04 09:40:00,130.72,130.74,130.64,130.68,152339.0,103.0172,103.033,102.9541,102.9857,152339.0
2016-04-04 09:45:00,130.68,130.71,130.6,130.61,67069.0,102.9857,103.0093,102.9226,102.9305,67069.0
2016-04-04 09:50:00,130.61,130.67,130.36,130.36,70361.0,102.9305,102.9778,102.7335,102.7335,70361.0
2016-04-04 09:55:00,130.35,130.57,130.35,130.56,55579.0,102.7256,102.899,102.7256,102.8911,55579.0
2016-04-04 10:00:00,130.57,130.67,130.48,130.51,88771.0,102.899,102.9778,102.8281,102.8517,88771.0
2016-04-04 10:05:00,130.46,130.51,130.38,130.44,59345.0,102.8123,102.8517,102.7492,102.7965,59345.0
2016-04-04 10:10:00,130.45,130.73,130.45,130.73,46447.0,102.8044,103.0251,102.8044,103.0251,46447.0
2016-04-04 10:15:00,130.74,130.78,130.57,130.57,63996.0,103.033,103.0645,102.899,102.899,63996.0
2016-04-04 10:20:00,130.58,130.62,130.51,130.54,29427.0,102.9069,102.9384,102.8517,102.8753,29427.0
2016-04-04 10:25:00,130.54,130.56,130.47,130.5,42036.0,102.8753,102.8911,102.8202,102.8438,42036.0
2016-04-04 10:30:00,130.5,130.56,130.49,130.49,43071.0,102.8438,102.8911,102.8359,102.8359,43071.0
2016-04-04 10:35:00,130.51,130.54,130.46,130.49,29258.0,102.8517,102.8753,102.8123,102.8359,29258.0
2016-04-04 10:40:00,130.48,130.49,130.27,130.27,20963.0,102.8281,102.8359,102.6626,102.6626,20963.0
2016-04-04 10:45:00,130.27,130.41,130.27,130.41,55730.0,102.6626,102.7729,102.6626,102.7729,55730.0
2016-04-04 10:50:00,130.41,130.45,130.32,130.41,26570.0,102.7729,102.8044,102.702,102.7729,26570.0
2016-04-04 10:55:00,130.42,130.54,130.41,130.5,23117.0,102.7808,102.8753,102.7729,102.8438,23117.0
2016-04-04 11:00:00,130.52,130.57,130.49,130.57,108317.0,102.8596,102.899,102.8359,102.899,108317.0
2016-04-04 11:05:00,130.58,130.63,130.56,130.59,54472.0,102.9069,102.9463,102.8911,102.9147,54472.0
2016-04-04 11:10:00,130.6,130.83,130.6,130.77,60249.0,102.9226,103.1039,102.9226,103.0566,60249.0
2016-04-04 11:15:00,130.8,130.83,130.7,130.74,19747.0,103.0802,103.1039,103.0014,103.033,19747.0
2016-04-04 11:20:00,130.74,130.77,130.69,130.73,58747.0,103.033,103.0566,102.9936,103.0251,58747.0
2016-04-04 11:25:00,130.73,130.8,130.66,130.77,61896.0,103.0251,103.0802,102.9699,103.0566,61896.0
2016-04-04 11:30:00,130.77,130.81,130.73,130.75,112756.0,103.0566,103.0881,103.0251,103.0408,112756.0
2016-04-04 11:35:00,130.74,130.77,130.7,130.75,22902.0,103.033,103.0566,103.0014,103.0408,22902.0
2016-04-04 11:40:00,130.78,130.85,130.78,130.85,12716.0,103.0645,103.1196,103.0645,103.1196,12716.0
2016-04-04 11:45:00,130.87,130.97,130.86,130.96,33723.0,103.1354,103.2142,103.1275,103.2063,33723.0
2016-04-04 11:50:00,130.95,130.96,130.84,130.84,17545.0,103.1985,103.2063,103.1118,103.1118,17545.0
2016-04-04 11:55:00,130.83,130.83,130.79,130.8,33052.0,103.1039,103.1039,103.0724,103.0802,33052.0
2016-04-04 12:00:00,130.79,130.81,130.75,130.76,14668.0,103.0724,103.0881,103.0408,103.0487,14668.0
2016-04-04 12:05:00,130.76,130.81,130.74,130.74,39753.0,103.0487,103.0881,103.033,103.033,39753.0
2016-04-04 12:10:00,130.74,130.77,130.66,130.77,13653.0,103.033,103.0566,102.9699,103.0566,13653.0
2016-04-04 12:15:00,130.77,130.77,130.73,130.74,8627.0,103.0566,103.0566,103.0251,103.033,8627.0
2016-04-04 12:20:00,130.73,130.73,130.62,130.62,11858.0,103.0251,103.0251,102.9384,102.9384,11858.0
2016-04-04 12:25:00,130.63,130.68,130.6,130.68,7761.0,102.9463,102.9857,102.9226,102.9857,7761.0
2016-04-04 12:30:00,130.7,130.77,130.7,130.77,13423.0,103.0014,103.0566,103.0014,103.0566,13423.0
2016-04-04 12:35:00,130.76,130.81,130.72,130.79,22436.0,103.0487,103.0881,103.0172,103.0724,22436.0
2016-04-04 12:40:00,130.79,130.8,130.76,130.79,13640.0,103.0724,103.0802,103.0487,103.0724,13640.0
2016-04-04 12:45:00,130.79,130.83,130.79,130.82,32172.0,103.0724,103.1039,103.0724,103.096,32172.0
2016-04-04 12:50:00,130.82,130.82,130.74,130.76,21658.0,103.096,103.096,103.033,103.0487,21658.0
2016-04-04 12:55:00,130.76,130.77,130.7,130.71,16202.0,103.0487,103.0566,103.0014,103.0093,16202.0
2016-04-04 13:00:00,130.71,130.75,130.7,130.75,8572.0,103.0093,103.0408,103.0014,103.0408,8572.0
2016-04-04 13:05:00,130.76,130.78,130.75,130.76,8665.0,103.0487,103.0645,103.0408,103.0487,8665.0
2016-04-04 13:10:00,130.77,130.8,130.72,130.8,9849.0,103.0566,103.0802,103.0172,103.0802,9849.0
2016-04-04 13:15:00,130.82,130.9,130.81,130.89,11596.0,103.096,103.159,103.0881,103.1512,11596.0
2016-04-04 13:20:00,130.89,130.96,130.87,130.91,36848.0,103.1512,103.2063,103.1354,103.1669,36848.0
2016-04-04 13:25:00,130.9,130.92,130.85,130.92,28203.0,103.159,103.1748,103.1196,103.1748,28203.0
2016-04-04 13:30:00,130.91,130.94,130.89,130.91,33101.0,103.1669,103.1906,103.1512,103.1669,33101.0
2016-04-04 13:35:00,130.9,130.9,130.84,130.84,9223.0,103.159,103.159,103.1118,103.1118,9223.0
2016-04-04 13:40:00,130.83,130.84,130.81,130.82,15009.0,103.1039,103.1118,103.0881,103.096,15009.0
2016-04-04 13:45:00,130.83,130.9,130.77,130.8,37663.0,103.1039,103.159,103.0566,103.0802,37663.0
2016-04-04 13:50:00,130.81,130.81,130.71,130.72,56142.0,103.0881,103.0881,103.0093,103.0172,56142.0
2016-04-04 13:55:00,130.73,130.91,130.73,130.9,36020.0,103.0251,103.1669,103.0251,103.159,36020.0
2016-04-04 14:00:00,130.91,130.97,130.88,130.96,30803.0,103.1669,103.2142,103.1433,103.2063,30803.0
2016-04-04 14:05:00,130.96,130.97,130.9,130.94,38994.0,103.2063,103.2142,103.159,103.1906,38994.0
2016-04-04 14:10:00,130.94,130.94,130.84,130.84,26628.0,103.1906,103.1906,103.1118,103.1118,26628.0
2016-04-04 14:15:00,130.84,130.92,130.84,130.84,69967.0,103.1118,103.1748,103.1118,103.1118,69967.0
2016-04-04 14:20:00,130.85,130.88,130.81,130.86,16913.0,103.1196,103.1433,103.0881,103.1275,16913.0
2016-04-04 14:25:00,130.86,130.9,130.79,130.8,18765.0,103.1275,103.159,103.0724,103.0802,18765.0
2016-04-04 14:30:00,130.79,130.79,130.64,130.64,35330.0,103.0724,103.0724,102.9541,102.9541,35330.0
2016-04-04 14:35:00,130.65,130.66,130.61,130.63,50451.0,102.962,102.9699,102.9305,102.9463,50451.0
2016-04-04 14:40:00,130.64,130.64,130.52,130.52,37607.0,102.9541,102.9541,102.8596,102.8596,37607.0
2016-04-04 14:45:00,130.5,130.51,130.39,130.4,48483.0,102.8438,102.8517,102.7571,102.765,48483.0
2016-04-04 14:50:00,130.4,130.45,130.39,130.42,37650.0,102.765,102.8044,102.7571,102.7808,37650.0
2016-04-04 14:55:00,130.42,130.56,130.41,130.53,48698.0,102.7808,102.8911,102.7729,102.8675,48698.0
2016-04-04 15:00:00,130.54,130.61,130.5,130.6,44816.0,102.8753,102.9305,102.8438,102.9226,44816.0
2016-04-04 15:05:00,130.6,130.67,130.6,130.66,26309.0,102.9226,102.9778,102.9226,102.9699,26309.0
2016-04-04 15:10:00,130.67,130.68,130.62,130.66,18703.0,102.9778,102.9857,102.9384,102.9699,18703.0
2016-04-04 15:15:00,130.66,130.73,130.65,130.72,31235.0,102.9699,103.0251,102.962,103.0172,31235.0
2016-04-04 15:20:00,130.73,130.77,130.71,130.75,37970.0,103.0251,103.0566,103.0093,103.0408,37970.0
2016-04-04 15:25:00,130.75,130.77,130.72,130.77,18806.0,103.0408,103.0566,103.0172,103.0566,18806.0
2016-04-04 15:30:00,130.76,130.82,130.74,130.81,51140.0,103.0487,103.096,103.033,103.0881,51140.0
2016-04-04 15:35:00,130.81,130.82,130.74,130.81,25801.0,103.0881,103.096,103.033,103.0881,25801.0
2016-04-04 15:40:00,130.81,130.82,130.75,130.8,60252.0,103.0881,103.096,103.0408,103.0802,60252.0
2016-04-04 15:45:00,130.81,130.82,130.76,130.79,71528.0,103.0881,103.096,103.0487,103.0724,71528.0
2016-04-04 15:50:00,130.78,130.81,130.75,130.81,89478.0,103.0645,103.0881,103.0408,103.0881,89478.0
2016-04-04 15:55:00,130.8,130.85,130.74,130.76,277447.0,103.0802,103.1196,103.033,103.0487,277447.0
2016-04-05 09:30:00,132.01,132.17,131.99,132.08,352593.0,104.0338,104.1599,104.018,104.089,352593.0
2016-04-05 09:35:00,132.08,132.1,131.93,132.03,267842.0,104.089,104.1047,103.9708,104.0496,267842.0
2016-04-05 09:40:00,132.0,132.23,131.99,132.21,154077.0,104.0259,104.2072,104.018,104.1914,154077.0
2016-04-05 09:45:00,132.22,132.32,132.2,132.3,141078.0,104.1993,104.2781,104.1835,104.2624,141078.0
2016-04-05 09:50:00,132.3,132.32,132.22,132.29,69773.0,104.2624,104.2781,104.1993,104.2545,69773.0
2016-04-05 09:55:00,132.28,132.3,132.23,132.24,35450.0,104.2466,104.2624,104.2072,104.2151,35450.0
2016-04-05 10:00:00,132.24,132.25,132.1,132.13,125069.0,104.2151,104.2229,104.1047,104.1284,125069.0
2016-04-05 10:05:00,132.12,132.13,131.84,131.92,92656.0,104.1205,104.1284,103.8998,103.9629,92656.0
2016-04-05 10:10:00,131.93,132.03,131.91,132.02,55410.0,103.9708,104.0496,103.955,104.0417,55410.0
2016-04-05 10:15:00,132.03,132.09,132.01,132.05,69701.0,104.0496,104.0969,104.0338,104.0653,69701.0
2016-04-05 10:20:00,132.05,132.16,132.02,132.12,73995.0,104.0653,104.152,104.0417,104.1205,73995.0
2016-04-05 10:25:00,132.12,132.17,132.01,132.05,44455.0,104.1205,104.1599,104.0338,104.0653,44455.0
2016-04-05 10:30:00,132.06,132.17,132.04,132.13,80580.0,104.0732,104.1599,104.0575,104.1284,80580.0
2016-04-05 10:35:00,132.14,132.32,132.12,132.28,101703.0,104.1363,104.2781,104.1205,104.2466,101703.0
2016-04-05 10:40:00,132.3,132.36,132.26,132.28,103547.0,104.2624,104.3096,104.2308,104.2466,103547.0
2016-04-05 10:45:00,132.28,132.32,132.22,132.23,41928.0,104.2466,104.2781,104.1993,104.2072,41928.0
2016-04-05 10:50:00,132.23,132.25,132.18,132.2,26629.0,104.2072,104.2229,104.1678,104.1835,26629.0
2016-04-05 10:55:00,132.18,132.23,132.1,132.11,19847.0,104.1678,104.2072,104.1047,104.1126,19847.0
2016-04-05 11:00:00,132.11,132.2,132.1,132.15,28318.0,104.1126,104.1835,104.1047,104.1441,28318.0
2016-04-05 11:05:00,132.15,132.17,132.04,132.05,23481.0,104.1441,104.1599,104.0575,104.0653,23481.0
2016-04-05 11:10:00,132.02,132.09,132.0,132.06,34685.0,104.0417,104.0969,104.0259,104.0732,34685.0
2016-04-05 11:15:00,132.06,132.07,131.96,131.98,67372.0,104.0732,104.0811,103.9944,104.0102,67372.0
2016-04-05 11:20:00,131.97,131.97,131.85,131.87,41319.0,104.0023,104.0023,103.9077,103.9235,41319.0
2016-04-05 11:25:00,131.87,131.9,131.79,131.89,74689.0,103.9235,103.9471,103.8604,103.9392,74689.0
2016-04-05 11:30:00,131.89,131.9,131.83,131.89,28985.0,103.9392,103.9471,103.892,103.9392,28985.0
2016-04-05 11:35:00,131.89,131.96,131.89,131.91,58190.0,103.9392,103.9944,103.9392,103.955,58190.0
2016-04-05 11:40:00,131.9,132.0,131.87,132.0,46368.0,103.9471,104.0259,103.9235,104.0259,46368.0
2016-04-05 11:45:00,132.0,132.04,132.0,132.03,38563.0,104.0259,104.0575,104.0259,104.0496,38563.0
2016-04-05 11:50:00,132.02,132.03,131.92,131.94,38169.0,104.0417,104.0496,103.9629,103.9786,38169.0
2016-04-05 11:55:00,131.95,131.96,131.9,131.9,14131.0,103.9865,103.9944,103.9471,103.9471,14131.0
2016-04-05 12:00:00,131.87,131.89,131.78,131.84,15319.0,103.9235,103.9392,103.8526,103.8998,15319.0
2016-04-05 12:05:00,131.84,131.87,131.81,131.85,25687.0,103.8998,103.9235,103.8762,103.9077,25687.0
2016-04-05 12:10:00,131.85,131.94,131.82,131.93,17048.0,103.9077,103.9786,103.8841,103.9708,17048.0
2016-04-05 12:15:00,131.94,132.04,131.93,132.0,10323.0,103.9786,104.0575,103.9708,104.0259,10323.0
2016-04-05 12:20:00,132.01,132.01,131.94,132.0,16035.0,104.0338,104.0338,103.9786,104.0259,16035.0
2016-04-05 12:25:00,132.0,132.03,131.98,132.03,46151.0,104.0259,104.0496,104.0102,104.0496,46151.0
2016-04-05 12:30:00,132.03,132.08,132.03,132.07,92279.0,104.0496,104.089,104.0496,104.0811,92279.0
2016-04-05 12:35:00,132.06,132.07,131.96,131.96,9889.0,104.0732,104.0811,103.9944,103.9944,9889.0
2016-04-05 12:40:00,131.94,132.06,131.93,132.06,25482.0,103.9786,104.0732,103.9708,104.0732,25482.0
2016-04-05 12:45:00,132.07,132.11,132.04,132.11,12968.0,104.0811,104.1126,104.0575,104.1126,12968.0
2016-04-05 12:50:00,132.11,132.13,132.07,132.09,18345.0,104.1126,104.1284,104.0811,104.0969,18345.0
2016-04-05 12:55:00,132.09,132.11,131.98,132.03,40737.0,104.0969,104.1126,104.0102,104.0496,40737.0
2016-04-05 13:00:00,132.04,132.1,132.02,132.1,9631.0,104.0575,104.1047,104.0417,104.1047,9631.0
2016-04-05 13:05:00,132.09,132.18,132.09,132.17,22041.0,104.0969,104.1678,104.0969,104.1599,22041.0
2016-04-05 13:10:00,132.15,132.17,132.11,132.12,20749.0,104.1441,104.1599,104.1126,104.1205,20749.0
2016-04-05 13:15:00,132.1,132.16,132.08,132.16,15753.0,104.1047,104.152,104.089,104.152,15753.0
2016-04-05 13:20:00,132.15,132.15,132.06,132.06,9835.0,104.1441,104.1441,104.0732,104.0732,9835.0
2016-04-05 13:25:00,132.06,132.08,131.95,131.96,7983.0,104.0732,104.089,103.9865,103.9944,7983.0
2016-04-05 13:30:00,131.96,132.07,131.96,132.07,10823.0,103.9944,104.0811,103.9944,104.0811,10823.0
2016-04-05 13:35:00,132.05,132.14,132.05,132.14,40246.0,104.0653,104.1363,104.0653,104.1363,40246.0
2016-04-05 13:40:00,132.13,132.16,132.09,132.15,27358.0,104.1284,104.152,104.0969,104.1441,27358.0
2016-04-05 13:45:00,132.15,132.2,132.15,132.17,9504.0,104.1441,104.1835,104.1441,104.1599,9504.0
2016-04-05 13:50:00,132.18,132.18,132.07,132.11,20403.0,104.1678,104.1678,104.0811,104.1126,20403.0
2016-04-05 13:55:00,132.11,132.14,132.08,132.11,18243.0,104.1126,104.1363,104.089,104.1126,18243.0
2016-04-05 14:00:00,132.12,132.16,132.1,132.12,46006.0,104.1205,104.152,104.1047,104.1205,46006.0
2016-04-05 14:05:00,132.13,132.15,132.12,132.14,17022.0,104.1284,104.1441,104.1205,104.1363,17022.0
2016-04-05 14:10:00,132.14,132.17,132.13,132.14,21922.0,104.1363,104.1599,104.1284,104.1363,21922.0
2016-04-05 14:15:00,132.13,132.14,132.1,132.11,8567.0,104.1284,104.1363,104.1047,104.1126,8567.0
2016-04-05 14:20:00,132.11,132.13,132.07,132.09,14568.0,104.1126,104.1284,104.0811,104.0969,14568.0
2016-04-05 14:25:00,132.07,132.11,132.0,132.01,19539.0,104.0811,104.1126,104.0259,104.0338,19539.0
2016-04-05 14:30:00,132.01,132.01,131.92,131.94,18043.0,104.0338,104.0338,103.9629,103.9786,18043.0
2016-04-05 14:35:00,131.95,132.03,131.93,132.02,9196.0,103.9865,104.0496,103.9708,104.0417,9196.0
2016-04-05 14:40:00,132.02,132.03,132.0,132.02,58519.0,104.0417,104.0496,104.0259,104.0417,58519.0
2016-04-05 14:45:00,132.03,132.06,132.0,132.03,32271.0,104.0496,104.0732,104.0259,104.0496,32271.0
2016-04-05 14:50:00,132.03,132.03,131.88,131.91,32526.0,104.0496,104.0496,103.9314,103.955,32526.0
2016-04-05 14:55:00,131.92,132.12,131.91,132.12,41716.0,103.9629,104.1205,103.955,104.1205,41716.0
2016-04-05 15:00:00,132.11,132.11,132.06,132.07,19235.0,104.1126,104.1126,104.0732,104.0811,19235.0
2016-04-05 15:05:00,132.09,132.13,132.05,132.13,93561.0,104.0969,104.1284,104.0653,104.1284,93561.0
2016-04-05 15:10:00,132.13,132.17,132.09,132.11,66840.0,104.1284,104.1599,104.0969,104.1126,66840.0
2016-04-05 15:15:00,132.12,132.15,132.11,132.11,22227.0,104.1205,104.1441,104.1126,104.1126,22227.0
2016-04-05 15:20:00,132.11,132.21,132.08,132.18,87059.0,104.1126,104.1914,104.089,104.1678,87059.0
2016-04-05 15:25:00,132.17,132.23,132.16,132.2,78543.0,104.1599,104.2072,104.152,104.1835,78543.0
2016-04-05 15:30:00,132.19,132.25,132.17,132.21,72786.0,104.1757,104.2229,104.1599,104.1914,72786.0
2016-04-05 15:35:00,132.21,132.23,132.19,132.21,27617.0,104.1914,104.2072,104.1757,104.1914,27617.0
2016-04-05 15:40:00,132.21,132.24,132.21,132.21,63054.0,104.1914,104.2151,104.1914,104.1914,63054.0
2016-04-05 15:45:00,132.21,132.24,132.21,132.24,72930.0,104.1914,104.2151,104.1914,104.2151,72930.0
2016-04-05 15:50:00,132.24,132.25,132.22,132.23,207858.0,104.2151,104.2229,104.1993,104.2072,207858.0
2016-04-05 15:55:00,132.24,132.24,132.15,132.16,471117.0,104.2151,104.2151,104.1441,104.152,471117.0
2016-04-06 09:30:00,131.53,131.53,131.4,131.42,134765.0,103.6555,103.6555,103.5531,103.5688,134765.0
2016-04-06 09:35:00,131.42,131.49,131.4,131.45,90496.0,103.5688,103.624,103.5531,103.5925,90496.0
2016-04-06 09:40:00,131.45,131.49,131.42,131.48,57918.0,103.5925,103.624,103.5688,103.6161,57918.0
2016-04-06 09:45:00,131.48,131.55,131.45,131.47,74499.0,103.6161,103.6713,103.5925,103.6082,74499.0
2016-04-06 09:50:00,131.49,131.49,131.27,131.27,98389.0,103.624,103.624,103.4506,103.4506,98389.0
2016-04-06 09:55:00,131.27,131.35,131.24,131.33,30285.0,103.4506,103.5137,103.427,103.4979,30285.0
2016-04-06 10:00:00,131.35,131.39,131.25,131.26,46441.0,103.5137,103.5452,103.4349,103.4428,46441.0
2016-04-06 10:05:00,131.26,131.41,131.26,131.41,67361.0,103.4428,103.561,103.4428,103.561,67361.0
2016-04-06 10:10:00,131.42,131.45,131.34,131.43,42662.0,103.5688,103.5925,103.5058,103.5767,42662.0
2016-04-06 10:15:00,131.43,131.67,131.42,131.62,63897.0,103.5767,103.7659,103.5688,103.7265,63897.0
2016-04-06 10:20:00,131.64,131.64,131.5,131.54,59735.0,103.7422,103.7422,103.6319,103.6634,59735.0
2016-04-06 10:25:00,131.54,131.57,131.48,131.51,66832.0,103.6634,103.6871,103.6161,103.6398,66832.0
2016-04-06 10:30:00,131.51,131.59,131.4,131.42,186760.0,103.6398,103.7028,103.5531,103.5688,186760.0
2016-04-06 10:35:00,131.4,131.48,131.38,131.43,120591.0,103.5531,103.6161,103.5373,103.5767,120591.0
2016-04-06 10:40:00,131.42,131.42,131.27,131.32,86003.0,103.5688,103.5688,103.4506,103.49,86003.0
2016-04-06 10:45:00,131.32,131.35,131.18,131.19,92632.0,103.49,103.5137,103.3797,103.3876,92632.0
2016-04-06 10:50:00,131.19,131.29,131.19,131.24,80491.0,103.3876,103.4664,103.3876,103.427,80491.0
2016-04-06 10:55:00,131.23,131.34,131.21,131.29,23790.0,103.4191,103.5058,103.4034,103.4664,23790.0
2016-04-06 11:00:00,131.26,131.28,131.21,131.26,37101.0,103.4428,103.4585,103.4034,103.4428,37101.0
2016-04-06 11:05:00,131.26,131.26,131.15,131.15,24606.0,103.4428,103.4428,103.3561,103.3561,24606.0
2016-04-06 11:10:00,131.15,131.21,131.14,131.14,33666.0,103.3561,103.4034,103.3482,103.3482,33666.0
2016-04-06 11:15:00,131.13,131.24,131.13,131.24,68986.0,103.3403,103.427,103.3403,103.427,68986.0
2016-04-06 11:20:00,131.25,131.26,131.15,131.17,71743.0,103.4349,103.4428,103.3561,103.3718,71743.0
2016-04-06 11:25:00,131.18,131.27,131.14,131.25,47878.0,103.3797,103.4506,103.3482,103.4349,47878.0
2016-04-06 11:30:00,131.25,131.28,131.23,131.27,110768.0,103.4349,103.4585,103.4191,103.4506,110768.0
2016-04-06 11:35:00,131.27,131.31,131.24,131.3,48779.0,103.4506,103.4822,103.427,103.4743,48779.0
2016-04-06 11:40:00,131.31,131.31,131.24,131.26,46601.0,103.4822,103.4822,103.427,103.4428,46601.0
2016-04-06 11:45:00,131.26,131.31,131.19,131.2,89608.0,103.4428,103.4822,103.3876,103.3955,89608.0
2016-04-06 11:50:00,131.2,131.2,131.1,131.1,53136.0,103.3955,103.3955,103.3167,103.3167,53136.0
2016-04-06 11:55:00,131.1,131.1,131.06,131.07,41732.0,103.3167,103.3167,103.2851,103.293,41732.0
2016-04-06 12:00:00,131.07,131.11,131.05,131.1,27581.0,103.293,103.3245,103.2773,103.3167,27581.0
2016-04-06 12:05:00,131.1,131.15,131.09,131.12,28865.0,103.3167,103.3561,103.3088,103.3324,28865.0
2016-04-06 12:10:00,131.1,131.14,131.06,131.14,17051.0,103.3167,103.3482,103.2851,103.3482,17051.0
2016-04-06 12:15:00,131.13,131.14,131.08,131.09,62583.0,103.3403,103.3482,103.3009,103.3088,62583.0
2016-04-06 12:20:00,131.08,131.09,130.93,130.97,68746.0,103.3009,103.3088,103.1827,103.2142,68746.0
2016-04-06 12:25:00,130.97,131.09,130.97,131.09,32948.0,103.2142,103.3088,103.2142,103.3088,32948.0
2016-04-06 12:30:00,131.08,131.1,131.04,131.05,18878.0,103.3009,103.3167,103.2694,103.2773,18878.0
2016-04-06 12:35:00,131.04,131.09,131.01,131.08,24023.0,103.2694,103.3088,103.2457,103.3009,24023.0
2016-04-06 12:40:00,131.09,131.09,131.05,131.07,13850.0,103.3088,103.3088,103.2773,103.293,13850.0
2016-04-06 12:45:00,131.07,131.07,130.97,131.0,29861.0,103.293,103.293,103.2142,103.2379,29861.0
2016-04-06 12:50:00,131.0,131.02,130.97,131.0,12506.0,103.2379,103.2536,103.2142,103.2379,12506.0
2016-04-06 12:55:00,130.99,131.02,130.98,131.01,15844.0,103.23,103.2536,103.2221,103.2457,15844.0
2016-04-06 13:00:00,131.01,131.01,130.97,131.0,9543.0,103.2457,103.2457,103.2142,103.2379,9543.0
2016-04-06 13:05:00,131.0,131.0,130.87,130.87,21600.0,103.2379,103.2379,103.1354,103.1354,21600.0
2016-04-06 13:10:00,130.88,130.91,130.74,130.79,81379.0,103.1433,103.1669,103.033,103.0724,81379.0
2016-04-06 13:15:00,130.8,130.87,130.78,130.83,93796.0,103.0802,103.1354,103.0645,103.1039,93796.0
2016-04-06 13:20:00,130.83,130.9,130.78,130.84,54639.0,103.1039,103.159,103.0645,103.1118,54639.0
2016-04-06 13:25:00,130.84,130.9,130.82,130.9,58620.0,103.1118,103.159,103.096,103.159,58620.0
2016-04-06 13:30:00,130.9,130.94,130.88,130.92,45059.0,103.159,103.1906,103.1433,103.1748,45059.0
2016-04-06 13:35:00,130.92,131.0,130.9,131.0,21147.0,103.1748,103.2379,103.159,103.2379,21147.0
2016-04-06 13:40:00,131.0,131.07,130.99,131.04,38238.0,103.2379,103.293,103.23,103.2694,38238.0
2016-04-06 13:45:00,131.04,131.07,131.0,131.02,24341.0,103.2694,103.293,103.2379,103.2536,24341.0
2016-04-06 13:50:00,131.02,131.08,130.98,131.05,38911.0,103.2536,103.3009,103.2221,103.2773,38911.0
2016-04-06 13:55:00,131.05,131.08,131.01,131.08,53939.0,103.2773,103.3009,103.2457,103.3009,53939.0
2016-04-06 14:00:00,131.07,131.21,130.98,131.11,174381.0,103.293,103.4034,103.2221,103.3245,174381.0
2016-04-06 14:05:00,131.12,131.19,131.08,131.1,55083.0,103.3324,103.3876,103.3009,103.3167,55083.0
2016-04-06 14:10:00,131.11,131.2,131.08,131.12,115589.0,103.3245,103.3955,103.3009,103.3324,115589.0
2016-04-06 14:15:00,131.14,131.24,131.13,131.15,67852.0,103.3482,103.427,103.3403,103.3561,67852.0
2016-04-06 14:20:00,131.14,131.16,131.08,131.15,72929.0,103.3482,103.3639,103.3009,103.3561,72929.0
2016-04-06 14:25:00,131.14,131.21,131.11,131.17,90010.0,103.3482,103.4034,103.3245,103.3718,90010.0
2016-04-06 14:30:00,131.17,131.24,131.17,131.24,31418.0,103.3718,103.427,103.3718,103.427,31418.0
2016-04-06 14:35:00,131.25,131.27,131.21,131.22,44991.0,103.4349,103.4506,103.4034,103.4112,44991.0
2016-04-06 14:40:00,131.24,131.3,131.21,131.3,22124.0,103.427,103.4743,103.4034,103.4743,22124.0
2016-04-06 14:45:00,131.31,131.31,131.19,131.21,20824.0,103.4822,103.4822,103.3876,103.4034,20824.0
2016-04-06 14:50:00,131.19,131.31,131.17,131.31,64969.0,103.3876,103.4822,103.3718,103.4822,64969.0
2016-04-06 14:55:00,131.3,131.33,131.22,131.25,53480.0,103.4743,103.4979,103.4112,103.4349,53480.0
2016-04-06 15:00:00,131.27,131.32,131.23,131.23,34869.0,103.4506,103.49,103.4191,103.4191,34869.0
2016-04-06 15:05:00,131.22,131.23,131.17,131.17,24417.0,103.4112,103.4191,103.3718,103.3718,24417.0
2016-04-06 15:10:00,131.17,131.19,131.11,131.13,41168.0,103.3718,103.3876,103.3245,103.3403,41168.0
2016-04-06 15:15:00,131.13,131.19,131.09,131.09,48430.0,103.3403,103.3876,103.3088,103.3088,48430.0
2016-04-06 15:20:00,131.09,131.15,131.08,131.1,39802.0,103.3088,103.3561,103.3009,103.3167,39802.0
2016-04-06 15:25:00,131.1,131.18,131.07,131.15,35564.0,103.3167,103.3797,103.293,103.3561,35564.0
2016-04-06 15:30:00,131.16,131.19,131.11,131.18,56238.0,103.3639,103.3876,103.3245,103.3797,56238.0
2016-04-06 15:35:00,131.18,131.23,131.16,131.22,40068.0,103.3797,103.4191,103.3639,103.4112,40068.0
2016-04-06 15:40:00,131.21,131.22,131.16,131.19,84938.0,103.4034,103.4112,103.3639,103.3876,84938.0
2016-04-06 15:45:00,131.18,131.23,131.17,131.18,116957.0,103.3797,103.4191,103.3718,103.3797,116957.0
2016-04-06 15:50:00,131.17,131.21,131.16,131.19,173321.0,103.3718,103.4034,103.3639,103.3876,173321.0
2016-04-06 15:55:00,131.18,131.26,131.17,131.24,337425.0,103.3797,103.4428,103.3718,103.427,337425.0
2016-04-07 09:30:00,132.19,132.25,132.17,132.21,126205.0,104.1757,104.2229,104.1599,104.1914,126205.0
2016-04-07 09:35:00,132.22,132.24,132.12,132.14,126937.0,104.1993,104.2151,104.1205,104.1363,126937.0
2016-04-07 09:40:00,132.13,132.19,132.04,132.06,71926.0,104.1284,104.1757,104.0575,104.0732,71926.0
2016-04-07 09:45:00,132.06,132.21,132.06,132.2,108180.0,104.0732,104.1914,104.0732,104.1835,108180.0
2016-04-07 09:50:00,132.21,132.23,132.06,132.06,65442.0,104.1914,104.2072,104.0732,104.0732,65442.0
2016-04-07 09:55:00,132.06,132.07,132.01,132.04,26306.0,104.0732,104.0811,104.0338,104.0575,26306.0
2016-04-07 10:00:00,132.04,132.24,132.04,132.17,59073.0,104.0575,104.2151,104.0575,104.1599,59073.0
2016-04-07 10:05:00,132.17,132.21,132.08,132.09,48188.0,104.1599,104.1914,104.089,104.0969,48188.0
2016-04-07 10:10:00,132.1,132.19,132.1,132.18,38025.0,104.1047,104.1757,104.1047,104.1678,38025.0
2016-04-07 10:15:00,132.18,132.26,132.18,132.22,37192.0,104.1678,104.2308,104.1678,104.1993,37192.0
2016-04-07 10:20:00,132.22,132.32,132.2,132.29,47850.0,104.1993,104.2781,104.1835,104.2545,47850.0
2016-04-07 10:25:00,132.28,132.43,132.25,132.39,103772.0,104.2466,104.3648,104.2229,104.3333,103772.0
2016-04-07 10:30:00,132.39,132.41,132.31,132.39,53180.0,104.3333,104.349,104.2702,104.3333,53180.0
2016-04-07 10:35:00,132.39,132.39,132.33,132.38,30537.0,104.3333,104.3333,104.286,104.3254,30537.0
2016-04-07 10:40:00,132.37,132.42,132.33,132.41,43783.0,104.3175,104.3569,104.286,104.349,43783.0
2016-04-07 10:45:00,132.42,132.51,132.42,132.47,76311.0,104.3569,104.4278,104.3569,104.3963,76311.0
2016-04-07 10:50:00,132.46,132.46,132.35,132.35,29149.0,104.3884,104.3884,104.3018,104.3018,29149.0
2016-04-07 10:55:00,132.36,132.38,132.33,132.34,19936.0,104.3096,104.3254,104.286,104.2939,19936.0
2016-04-07 11:00:00,132.35,132.49,132.34,132.48,35988.0,104.3018,104.4121,104.2939,104.4042,35988.0
2016-04-07 11:05:00,132.48,132.75,132.48,132.72,131024.0,104.4042,104.617,104.4042,104.5933,131024.0
2016-04-07 11:10:00,132.72,132.72,132.56,132.6,73814.0,104.5933,104.5933,104.4673,104.4988,73814.0
2016-04-07 11:15:00,132.61,132.68,132.57,132.63,67182.0,104.5067,104.5618,104.4751,104.5224,67182.0
2016-04-07 11:20:00,132.65,132.79,132.64,132.74,185506.0,104.5382,104.6485,104.5303,104.6091,185506.0
2016-04-07 11:25:00,132.75,132.75,132.64,132.64,72596.0,104.617,104.617,104.5303,104.5303,72596.0
2016-04-07 11:30:00,132.64,132.67,132.56,132.57,54048.0,104.5303,104.5539,104.4673,104.4751,54048.0
2016-04-07 11:35:00,132.56,132.58,132.51,132.57,82239.0,104.4673,104.483,104.4278,104.4751,82239.0
2016-04-07 11:40:00,132.59,132.63,132.55,132.59,28641.0,104.4909,104.5224,104.4594,104.4909,28641.0
2016-04-07 11:45:00,132.59,132.63,132.54,132.56,31572.0,104.4909,104.5224,104.4515,104.4673,31572.0
2016-04-07 11:50:00,132.57,132.6,132.51,132.54,19043.0,104.4751,104.4988,104.4278,104.4515,19043.0
2016-04-07 11:55:00,132.55,132.64,132.54,132.61,28572.0,104.4594,104.5303,104.4515,104.5067,28572.0
2016-04-07 12:00:00,132.61,132.67,132.59,132.66,27252.0,104.5067,104.5539,104.4909,104.5461,27252.0
2016-04-07 12:05:00,132.67,132.71,132.66,132.69,64033.0,104.5539,104.5855,104.5461,104.5697,64033.0
2016-04-07 12:10:00,132.68,132.71,132.64,132.67,25319.0,104.5618,104.5855,104.5303,104.5539,25319.0
2016-04-07 12:15:00,132.68,132.74,132.64,132.73,33833.0,104.5618,104.6091,104.5303,104.6012,33833.0
2016-04-07 12:20:00,132.74,132.82,132.7,132.82,65078.0,104.6091,104.6722,104.5776,104.6722,65078.0
2016-04-07 12:25:00,132.81,132.86,132.74,132.75,27734.0,104.6643,104.7037,104.6091,104.617,27734.0
2016-04-07 12:30:00,132.75,132.81,132.72,132.81,20196.0,104.617,104.6643,104.5933,104.6643,20196.0
2016-04-07 12:35:00,132.81,132.89,132.74,132.76,43222.0,104.6643,104.7273,104.6091,104.6249,43222.0
2016-04-07 12:40:00,132.76,132.85,132.75,132.83,41436.0,104.6249,104.6958,104.617,104.68,41436.0
2016-04-07 12:45:00,132.84,132.85,132.75,132.77,51685.0,104.6879,104.6958,104.617,104.6327,51685.0
2016-04-07 12:50:00,132.75,132.78,132.75,132.78,8900.0,104.617,104.6406,104.617,104.6406,8900.0
2016-04-07 12:55:00,132.78,132.82,132.69,132.7,17435.0,104.6406,104.6722,104.5697,104.5776,17435.0
2016-04-07 13:00:00,132.71,132.75,132.66,132.66,28783.0,104.5855,104.617,104.5461,104.5461,28783.0
2016-04-07 13:05:00,132.67,132.69,132.57,132.58,85341.0,104.5539,104.5697,104.4751,104.483,85341.0
2016-04-07 13:10:00,132.57,132.59,132.54,132.54,50410.0,104.4751,104.4909,104.4515,104.4515,50410.0
2016-04-07 13:15:00,132.53,132.6,132.51,132.6,65687.0,104.4436,104.4988,104.4278,104.4988,65687.0
2016-04-07 13:20:00,132.59,132.62,132.55,132.56,40914.0,104.4909,104.5145,104.4594,104.4673,40914.0
2016-04-07 13:25:00,132.57,132.62,132.54,132.61,49628.0,104.4751,104.5145,104.4515,104.5067,49628.0
2016-04-07 13:30:00,132.62,132.67,132.59,132.64,40025.0,104.5145,104.5539,104.4909,104.5303,40025.0
2016-04-07 13:35:00,132.64,132.68,132.63,132.67,21060.0,104.5303,104.5618,104.5224,104.5539,21060.0
2016-04-07 13:40:00,132.66,132.69,132.62,132.67,47099.0,104.5461,104.5697,104.5145,104.5539,47099.0
2016-04-07 13:45:00,132.68,132.83,132.67,132.83,126707.0,104.5618,104.68,104.5539,104.68,126707.0
2016-04-07 13:50:00,132.84,132.88,132.82,132.86,46092.0,104.6879,104.7194,104.6722,104.7037,46092.0
2016-04-07 13:55:00,132.86,132.87,132.79,132.82,31629.0,104.7037,104.7116,104.6485,104.6722,31629.0
2016-04-07 14:00:00,132.84,132.87,132.79,132.81,32306.0,104.6879,104.7116,104.6485,104.6643,32306.0
2016-04-07 14:05:00,132.81,132.81,132.76,132.81,24423.0,104.6643,104.6643,104.6249,104.6643,24423.0
2016-04-07 14:10:00,132.81,132.83,132.74,132.8,29240.0,104.6643,104.68,104.6091,104.6564,29240.0
2016-04-07 14:15:00,132.81,132.91,132.81,132.91,37533.0,104.6643,104.7431,104.6643,104.7431,37533.0
2016-04-07 14:20:00,132.91,132.92,132.81,132.81,25556.0,104.7431,104.751,104.6643,104.6643,25556.0
2016-04-07 14:25:00,132.81,132.89,132.77,132.79,33042.0,104.6643,104.7273,104.6327,104.6485,33042.0
2016-04-07 14:30:00,132.78,132.81,132.75,132.75,23741.0,104.6406,104.6643,104.617,104.617,23741.0
2016-04-07 14:35:00,132.76,132.79,132.73,132.75,14198.0,104.6249,104.6485,104.6012,104.617,14198.0
2016-04-07 14:40:00,132.75,132.97,132.75,132.94,79311.0,104.617,104.7904,104.617,104.7667,79311.0
2016-04-07 14:45:00,132.93,132.99,132.91,132.94,30354.0,104.7588,104.8061,104.7431,104.7667,30354.0
2016-04-07 14:50:00,132.93,132.95,132.84,132.85,42558.0,104.7588,104.7746,104.6879,104.6958,42558.0
2016-04-07 14:55:00,132.84,132.9,132.82,132.9,42890.0,104.6879,104.7352,104.6722,104.7352,42890.0
2016-04-07 15:00:00,132.9,132.99,132.86,132.87,84870.0,104.7352,104.8061,104.7037,104.7116,84870.0
2016-04-07 15:05:00,132.87,132.89,132.81,132.82,34596.0,104.7116,104.7273,104.6643,104.6722,34596.0
2016-04-07 15:10:00,132.81,132.84,132.75,132.77,30671.0,104.6643,104.6879,104.617,104.6327,30671.0
2016-04-07 15:15:00,132.77,132.82,132.69,132.73,30827.0,104.6327,104.6722,104.5697,104.6012,30827.0
2016-04-07 15:20:00,132.72,132.78,132.7,132.78,44785.0,104.5933,104.6406,104.5776,104.6406,44785.0
2016-04-07 15:25:00,132.78,132.8,132.73,132.78,58231.0,104.6406,104.6564,104.6012,104.6406,58231.0
2016-04-07 15:30:00,132.78,132.85,132.76,132.85,58164.0,104.6406,104.6958,104.6249,104.6958,58164.0
2016-04-07 15:35:00,132.85,132.96,132.84,132.91,86003.0,104.6958,104.7825,104.6879,104.7431,86003.0
2016-04-07 15:40:00,132.92,132.94,132.87,132.9,35200.0,104.751,104.7667,104.7116,104.7352,35200.0
2016-04-07 15:45:00,132.9,132.91,132.85,132.87,75797.0,104.7352,104.7431,104.6958,104.7116,75797.0
2016-04-07 15:50:00,132.86,132.96,132.86,132.94,271055.0,104.7037,104.7825,104.7037,104.7667,271055.0
2016-04-07 15:55:00,132.93,132.95,132.81,132.84,330222.0,104.7588,104.7746,104.6643,104.6879,330222.0
2016-04-08 09:30:00,132.17,132.27,132.17,132.22,100960.0,104.1599,104.2387,104.1599,104.1993,100960.0
2016-04-08 09:35:00,132.22,132.35,132.19,132.35,110037.0,104.1993,104.3018,104.1757,104.3018,110037.0
2016-04-08 09:40:00,132.36,132.4,132.34,132.38,55110.0,104.3096,104.3412,104.2939,104.3254,55110.0
2016-04-08 09:45:00,132.38,132.38,132.27,132.29,63841.0,104.3254,104.3254,104.2387,104.2545,63841.0
2016-04-08 09:50:00,132.27,132.3,132.18,132.26,83540.0,104.2387,104.2624,104.1678,104.2308,83540.0
2016-04-08 09:55:00,132.26,132.33,132.21,132.21,27534.0,104.2308,104.286,104.1914,104.1914,27534.0
2016-04-08 10:00:00,132.21,132.24,132.15,132.17,102025.0,104.1914,104.2151,104.1441,104.1599,102025.0
2016-04-08 10:05:00,132.15,132.17,132.06,132.06,46064.0,104.1441,104.1599,104.0732,104.0732,46064.0
2016-04-08 10:10:00,132.06,132.08,131.98,131.99,71533.0,104.0732,104.089,104.0102,104.018,71533.0
2016-04-08 10:15:00,132.0,132.05,131.95,131.99,65930.0,104.0259,104.0653,103.9865,104.018,65930.0
2016-04-08 10:20:00,131.99,132.06,131.98,132.06,54789.0,104.018,104.0732,104.0102,104.0732,54789.0
2016-04-08 10:25:00,132.06,132.06,131.96,132.0,79019.0,104.0732,104.0732,103.9944,104.0259,79019.0
2016-04-08 10:30:00,132.0,132.04,131.94,131.99,62319.0,104.0259,104.0575,103.9786,104.018,62319.0
2016-04-08 10:35:00,131.99,132.0,131.88,131.95,36916.0,104.018,104.0259,103.9314,103.9865,36916.0
2016-04-08 10:40:00,131.95,131.95,131.86,131.91,71112.0,103.9865,103.9865,103.9156,103.955,71112.0
2016-04-08 10:45:00,131.91,131.94,131.86,131.86,46703.0,103.955,103.9786,103.9156,103.9156,46703.0
2016-04-08 10:50:00,131.85,131.95,131.84,131.94,48824.0,103.9077,103.9865,103.8998,103.9786,48824.0
2016-04-08 10:55:00,131.94,131.96,131.87,131.95,37209.0,103.9786,103.9944,103.9235,103.9865,37209.0
2016-04-08 11:00:00,131.95,131.97,131.89,131.9,50884.0,103.9865,104.0023,103.9392,103.9471,50884.0
2016-04-08 11:05:00,131.91,131.91,131.63,131.67,139828.0,103.955,103.955,103.7343,103.7659,139828.0
2016-04-08 11:10:00,131.66,131.83,131.65,131.83,57947.0,103.758,103.892,103.7501,103.892,57947.0
2016-04-08 11:15:00,131.83,131.93,131.77,131.88,50763.0,103.892,103.9708,103.8447,103.9314,50763.0
2016-04-08 11:20:00,131.87,131.94,131.82,131.94,46467.0,103.9235,103.9786,103.8841,103.9786,46467.0
2016-04-08 11:25:00,131.94,132.0,131.82,131.85,45410.0,103.9786,104.0259,103.8841,103.9077,45410.0
2016-04-08 11:30:00,131.86,131.95,131.82,131.88,64357.0,103.9156,103.9865,103.8841,103.9314,64357.0
2016-04-08 11:35:00,131.86,131.98,131.86,131.97,50419.0,103.9156,104.0102,103.9156,104.0023,50419.0
2016-04-08 11:40:00,131.97,132.0,131.93,131.97,33696.0,104.0023,104.0259,103.9708,104.0023,33696.0
2016-04-08 11:45:00,131.97,132.07,131.97,132.06,94212.0,104.0023,104.0811,104.0023,104.0732,94212.0
2016-04-08 11:50:00,132.06,132.1,132.03,132.03,42133.0,104.0732,104.1047,104.0496,104.0496,42133.0
2016-04-08 11:55:00,132.03,132.06,131.97,131.98,52218.0,104.0496,104.0732,104.0023,104.0102,52218.0
2016-04-08 12:00:00,131.98,131.99,131.91,131.98,72637.0,104.0102,104.018,103.955,104.0102,72637.0
2016-04-08 12:05:00,131.98,131.99,131.91,131.93,29076.0,104.0102,104.018,103.955,103.9708,29076.0
2016-04-08 12:10:00,131.93,131.95,131.87,131.92,31455.0,103.9708,103.9865,103.9235,103.9629,31455.0
2016-04-08 12:15:00,131.92,131.94,131.87,131.89,36176.0,103.9629,103.9786,103.9235,103.9392,36176.0
2016-04-08 12:20:00,131.89,131.92,131.88,131.89,26420.0,103.9392,103.9629,103.9314,103.9392,26420.0
2016-04-08 12:25:00,131.9,131.93,131.88,131.91,26780.0,103.9471,103.9708,103.9314,103.955,26780.0
2016-04-08 12:30:00,131.92,132.01,131.9,131.9,34308.0,103.9629,104.0338,103.9471,103.9471,34308.0
2016-04-08 12:35:00,131.89,131.89,131.84,131.87,19327.0,103.9392,103.9392,103.8998,103.9235,19327.0
2016-04-08 12:40:00,131.87,131.89,131.8,131.89,14900.0,103.9235,103.9392,103.8683,103.9392,14900.0
2016-04-08 12:45:00,131.89,131.99,131.88,131.95,16589.0,103.9392,104.018,103.9314,103.9865,16589.0
2016-04-08 12:50:00,131.93,131.94,131.86,131.92,53113.0,103.9708,103.9786,103.9156,103.9629,53113.0
2016-04-08 12:55:00,131.92,131.94,131.89,131.92,23862.0,103.9629,103.9786,103.9392,103.9629,23862.0
2016-04-08 13:00:00,131.92,132.06,131.92,132.02,32828.0,103.9629,104.0732,103.9629,104.0417,32828.0
2016-04-08 13:05:00,132.02,132.13,132.02,132.11,55973.0,104.0417,104.1284,104.0417,104.1126,55973.0
2016-04-08 13:10:00,132.11,132.14,132.04,132.05,31448.0,104.1126,104.1363,104.0575,104.0653,31448.0
2016-04-08 13:15:00,132.06,132.09,132.02,132.06,53690.0,104.0732,104.0969,104.0417,104.0732,53690.0
2016-04-08 13:20:00,132.06,132.09,132.0,132.04,37741.0,104.0732,104.0969,104.0259,104.0575,37741.0
2016-04-08 13:25:00,132.03,132.11,132.03,132.06,22817.0,104.0496,104.1126,104.0496,104.0732,22817.0
2016-04-08 13:30:00,132.07,132.1,131.93,131.97,37686.0,104.0811,104.1047,103.9708,104.0023,37686.0
2016-04-08 13:35:00,131.97,131.97,131.89,131.96,28203.0,104.0023,104.0023,103.9392,103.9944,28203.0
2016-04-08 13:40:00,131.95,131.96,131.92,131.93,27514.0,103.9865,103.9944,103.9629,103.9708,27514.0
2016-04-08 13:45:00,131.94,131.95,131.85,131.87,31992.0,103.9786,103.9865,103.9077,103.9235,31992.0
2016-04-08 13:50:00,131.88,131.89,131.79,131.82,65842.0,103.9314,103.9392,103.8604,103.8841,65842.0
2016-04-08 13:55:00,131.83,131.88,131.81,131.82,33306.0,103.892,103.9314,103.8762,103.8841,33306.0
2016-04-08 14:00:00,131.82,131.88,131.81,131.84,41951.0,103.8841,103.9314,103.8762,103.8998,41951.0
2016-04-08 14:05:00,131.84,131.85,131.73,131.73,72063.0,103.8998,103.9077,103.8131,103.8131,72063.0
2016-04-08 14:10:00,131.74,131.76,131.71,131.75,40952.0,103.821,103.8368,103.7974,103.8289,40952.0
2016-04-08 14:15:00,131.75,131.76,131.69,131.72,54237.0,103.8289,103.8368,103.7816,103.8053,54237.0
2016-04-08 14:20:00,131.73,131.78,131.72,131.75,25706.0,103.8131,103.8526,103.8053,103.8289,25706.0
2016-04-08 14:25:00,131.75,131.82,131.75,131.81,41870.0,103.8289,103.8841,103.8289,103.8762,41870.0
2016-04-08 14:30:00,131.81,131.89,131.81,131.88,39637.0,103.8762,103.9392,103.8762,103.9314,39637.0
2016-04-08 14:35:00,131.88,131.96,131.87,131.94,31742.0,103.9314,103.9944,103.9235,103.9786,31742.0
2016-04-08 14:40:00,131.94,131.99,131.92,131.99,22546.0,103.9786,104.018,103.9629,104.018,22546.0
2016-04-08 14:45:00,131.99,132.01,131.96,131.98,34593.0,104.018,104.0338,103.9944,104.0102,34593.0
2016-04-08 14:50:00,131.98,132.03,131.97,132.02,29518.0,104.0102,104.0496,104.0023,104.0417,29518.0
2016-04-08 14:55:00,132.01,132.07,131.9,131.9,55247.0,104.0338,104.0811,103.9471,103.9471,55247.0
2016-04-08 15:00:00,131.9,132.02,131.89,132.0,58855.0,103.9471,104.0417,103.9392,104.0259,58855.0
2016-04-08 15:05:00,132.0,132.1,132.0,132.09,47587.0,104.0259,104.1047,104.0259,104.0969,47587.0
2016-04-08 15:10:00,132.09,132.12,132.0,132.02,59414.0,104.0969,104.1205,104.0259,104.0417,59414.0
2016-04-08 15:15:00,132.02,132.04,132.0,132.01,49848.0,104.0417,104.0575,104.0259,104.0338,49848.0
2016-04-08 15:20:00,132.01,132.02,131.95,131.97,24662.0,104.0338,104.0417,103.9865,104.0023,24662.0
2016-04-08 15:25:00,131.97,132.12,131.97,132.11,44071.0,104.0023,104.1205,104.0023,104.1126,44071.0
2016-04-08 15:30:00,132.11,132.13,132.06,132.11,75001.0,104.1126,104.1284,104.0732,104.1126,75001.0
2016-04-08 15:35:00,132.11,132.18,132.04,132.05,60621.0,104.1126,104.1678,104.0575,104.0653,60621.0
2016-04-08 15:40:00,132.06,132.07,132.0,132.02,68555.0,104.0732,104.0811,104.0259,104.0417,68555.0
2016-04-08 15:45:00,132.01,132.06,131.99,131.99,85666.0,104.0338,104.0732,104.018,104.018,85666.0
2016-04-08 15:50:00,131.99,132.01,131.99,131.99,90733.0,104.018,104.0338,104.018,104.018,90733.0
2016-04-08 15:55:00,132.0,132.03,131.97,132.02,155222.0,104.0259,104.0496,104.0023,104.0417,155222.0
2016-04-11 09:30:00,131.31,131.42,131.3,131.37,104674.0,103.4822,103.5688,103.4743,103.5294,104674.0
2016-04-11 09:35:00,131.36,131.36,131.17,131.21,87598.0,103.5216,103.5216,103.3718,103.4034,87598.0
2016-04-11 09:40:00,131.21,131.21,131.11,131.17,35565.0,103.4034,103.4034,103.3245,103.3718,35565.0
2016-04-11 09:45:00,131.15,131.24,131.12,131.22,54161.0,103.3561,103.427,103.3324,103.4112,54161.0
2016-04-11 09:50:00,131.21,131.24,131.15,131.17,49057.0,103.4034,103.427,103.3561,103.3718,49057.0
2016-04-11 09:55:00,131.17,131.21,131.14,131.15,126369.0,103.3718,103.4034,103.3482,103.3561,126369.0
2016-04-11 10:00:00,131.14,131.31,131.14,131.31,191970.0,103.3482,103.4822,103.3482,103.4822,191970.0
2016-04-11 10:05:00,131.3,131.3,131.22,131.26,86159.0,103.4743,103.4743,103.4112,103.4428,86159.0
2016-04-11 10:10:00,131.26,131.34,131.24,131.3,36368.0,103.4428,103.5058,103.427,103.4743,36368.0
2016-04-11 10:15:00,131.3,131.41,131.28,131.41,94331.0,103.4743,103.561,103.4585,103.561,94331.0
2016-04-11 10:20:00,131.42,131.5,131.41,131.43,46736.0,103.5688,103.6319,103.561,103.5767,46736.0
2016-04-11 10:25:00,131.42,131.45,131.37,131.41,53514.0,103.5688,103.5925,103.5294,103.561,53514.0
2016-04-11 10:30:00,131.4,131.48,131.39,131.45,27115.0,103.5531,103.6161,103.5452,103.5925,27115.0
2016-04-11 10:35:00,131.46,131.5,131.42,131.44,49179.0,103.6004,103.6319,103.5688,103.5846,49179.0
2016-04-11 10:40:00,131.44,131.61,131.44,131.58,46656.0,103.5846,103.7186,103.5846,103.6949,46656.0
2016-04-11 10:45:00,131.59,131.67,131.58,131.66,45074.0,103.7028,103.7659,103.6949,103.758,45074.0
2016-04-11 10:50:00,131.67,131.72,131.63,131.65,26685.0,103.7659,103.8053,103.7343,103.7501,26685.0
2016-04-11 10:55:00,131.65,131.85,131.63,131.84,66613.0,103.7501,103.9077,103.7343,103.8998,66613.0
2016-04-11 11:00:00,131.83,131.94,131.83,131.88,133324.0,103.892,103.9786,103.892,103.9314,133324.0
2016-04-11 11:05:00,131.89,131.94,131.83,131.83,66423.0,103.9392,103.9786,103.892,103.892,66423.0
2016-04-11 11:10:00,131.84,131.99,131.81,131.87,66070.0,103.8998,104.018,103.8762,103.9235,66070.0
2016-04-11 11:15:00,131.86,131.89,131.84,131.88,26505.0,103.9156,103.9392,103.8998,103.9314,26505.0
2016-04-11 11:20:00,131.87,131.92,131.86,131.9,19830.0,103.9235,103.9629,103.9156,103.9471,19830.0
2016-04-11 11:25:00,131.91,131.99,131.81,131.82,50167.0,103.955,104.018,103.8762,103.8841,50167.0
2016-04-11 11:30:00,131.82,132.01,131.78,132.01,42473.0,103.8841,104.0338,103.8526,104.0338,42473.0
2016-04-11 11:35:00,132.0,132.07,131.99,132.06,45725.0,104.0259,104.0811,104.018,104.0732,45725.0
2016-04-11 11:40:00,132.08,132.16,132.06,132.13,41729.0,104.089,104.152,104.0732,104.1284,41729.0
2016-04-11 11:45:00,132.13,132.18,132.1,132.13,8764.0,104.1284,104.1678,104.1047,104.1284,8764.0
2016-04-11 11:50:00,132.13,132.18,131.93,131.95,55662.0,104.1284,104.1678,103.9708,103.9865,55662.0
2016-04-11 11:55:00,131.96,131.99,131.92,131.92,53919.0,103.9944,104.018,103.9629,103.9629,53919.0
2016-04-11 12:00:00,131.92,131.98,131.89,131.9,29376.0,103.9629,104.0102,103.9392,103.9471,29376.0
2016-04-11 12:05:00,131.9,131.91,131.81,131.85,41738.0,103.9471,103.955,103.8762,103.9077,41738.0
2016-04-11 12:10:00,131.85,131.86,131.8,131.82,13513.0,103.9077,103.9156,103.8683,103.8841,13513.0
2016-04-11 12:15:00,131.82,131.84,131.76,131.82,18576.0,103.8841,103.8998,103.8368,103.8841,18576.0
2016-04-11 12:20:00,131.81,131.82,131.77,131.81,11994.0,103.8762,103.8841,103.8447,103.8762,11994.0
2016-04-11 12:25:00,131.81,131.86,131.8,131.82,17322.0,103.8762,103.9156,103.8683,103.8841,17322.0
2016-04-11 12:30:00,131.81,131.82,131.8,131.82,9550.0,103.8762,103.8841,103.8683,103.8841,9550.0
2016-04-11 12:35:00,131.82,131.83,131.8,131.82,17038.0,103.8841,103.892,103.8683,103.8841,17038.0
2016-04-11 12:40:00,131.82,131.82,131.74,131.74,29837.0,103.8841,103.8841,103.821,103.821,29837.0
2016-04-11 12:45:00,131.74,131.76,131.59,131.59,24565.0,103.821,103.8368,103.7028,103.7028,24565.0
2016-04-11 12:50:00,131.59,131.6,131.48,131.51,54643.0,103.7028,103.7107,103.6161,103.6398,54643.0
2016-04-11 12:55:00,131.52,131.58,131.52,131.53,64496.0,103.6477,103.6949,103.6477,103.6555,64496.0
2016-04-11 13:00:00,131.53,131.6,131.53,131.6,13157.0,103.6555,103.7107,103.6555,103.7107,13157.0
2016-04-11 13:05:00,131.6,131.61,131.54,131.57,21041.0,103.7107,103.7186,103.6634,103.6871,21041.0
2016-04-11 13:10:00,131.57,131.63,131.52,131.54,45747.0,103.6871,103.7343,103.6477,103.6634,45747.0
2016-04-11 13:15:00,131.54,131.6,131.54,131.59,13308.0,103.6634,103.7107,103.6634,103.7028,13308.0
2016-04-11 13:20:00,131.61,131.63,131.59,131.6,9462.0,103.7186,103.7343,103.7028,103.7107,9462.0
2016-04-11 13:25:00,131.6,131.71,131.6,131.69,24470.0,103.7107,103.7974,103.7107,103.7816,24470.0
2016-04-11 13:30:00,131.68,131.77,131.63,131.76,33293.0,103.7737,103.8447,103.7343,103.8368,33293.0
2016-04-11 13:35:00,131.75,131.8,131.69,131.8,25185.0,103.8289,103.8683,103.7816,103.8683,25185.0
2016-04-11 13:40:00,131.81,131.82,131.72,131.72,22858.0,103.8762,103.8841,103.8053,103.8053,22858.0
2016-04-11 13:45:00,131.74,131.77,131.7,131.71,11651.0,103.821,103.8447,103.7895,103.7974,11651.0
2016-04-11 13:50:00,131.7,131.76,131.7,131.74,12743.0,103.7895,103.8368,103.7895,103.821,12743.0
2016-04-11 13:55:00,131.71,131.77,131.69,131.75,7175.0,103.7974,103.8447,103.7816,103.8289,7175.0
2016-04-11 14:00:00,131.74,131.74,131.63,131.7,25839.0,103.821,103.821,103.7343,103.7895,25839.0
2016-04-11 14:05:00,131.7,131.7,131.65,131.7,9476.0,103.7895,103.7895,103.7501,103.7895,9476.0
2016-04-11 14:10:00,131.7,131.72,131.66,131.72,15438.0,103.7895,103.8053,103.758,103.8053,15438.0
2016-04-11 14:15:00,131.72,131.73,131.66,131.66,9095.0,103.8053,103.8131,103.758,103.758,9095.0
2016-04-11 14:20:00,131.67,131.73,131.66,131.71,20495.0,103.7659,103.8131,103.758,103.7974,20495.0
2016-04-11 14:25:00,131.71,131.75,131.64,131.69,20170.0,103.7974,103.8289,103.7422,103.7816,20170.0
2016-04-11 14:30:00,131.69,131.71,131.65,131.67,18696.0,103.7816,103.7974,103.7501,103.7659,18696.0
2016-04-11 14:35:00,131.67,131.73,131.67,131.68,15770.0,103.7659,103.8131,103.7659,103.7737,15770.0
2016-04-11 14:40:00,131.7,131.74,131.68,131.73,18012.0,103.7895,103.821,103.7737,103.8131,18012.0
2016-04-11 14:45:00,131.73,131.73,131.67,131.7,21627.0,103.8131,103.8131,103.7659,103.7895,21627.0
2016-04-11 14:50:00,131.69,131.81,131.69,131.73,18346.0,103.7816,103.8762,103.7816,103.8131,18346.0
2016-04-11 14:55:00,131.74,131.81,131.72,131.78,14070.0,103.821,103.8762,103.8053,103.8526,14070.0
2016-04-11 15:00:00,131.78,131.79,131.72,131.73,36952.0,103.8526,103.8604,103.8053,103.8131,36952.0
2016-04-11 15:05:00,131.74,131.82,131.73,131.81,14420.0,103.821,103.8841,103.8131,103.8762,14420.0
2016-04-11 15:10:00,131.81,131.82,131.76,131.77,15746.0,103.8762,103.8841,103.8368,103.8447,15746.0
2016-04-11 15:15:00,131.78,131.81,131.73,131.74,17754.0,103.8526,103.8762,103.8131,103.821,17754.0
2016-04-11 15:20:00,131.74,131.75,131.7,131.71,51085.0,103.821,103.8289,103.7895,103.7974,51085.0
2016-04-11 15:25:00,131.7,131.73,131.62,131.73,27066.0,103.7895,103.8131,103.7265,103.8131,27066.0
2016-04-11 15:30:00,131.72,131.72,131.54,131.67,42712.0,103.8053,103.8053,103.6634,103.7659,42712.0
2016-04-11 15:35:00,131.68,131.74,131.68,131.71,29328.0,103.7737,103.821,103.7737,103.7974,29328.0
2016-04-11 15:40:00,131.73,131.81,131.7,131.78,73304.0,103.8131,103.8762,103.7895,103.8526,73304.0
2016-04-11 15:45:00,131.77,131.8,131.74,131.74,41444.0,103.8447,103.8683,103.821,103.821,41444.0
2016-04-11 15:50:00,131.75,131.83,131.73,131.81,63827.0,103.8289,103.892,103.8131,103.8762,63827.0
2016-04-11 15:55:00,131.82,131.83,131.76,131.82,159949.0,103.8841,103.892,103.8368,103.8841,159949.0
2016-04-12 09:30:00,131.08,131.15,131.01,131.15,128068.0,103.3009,103.3561,103.2457,103.3561,128068.0
2016-04-12 09:35:00,131.15,131.15,131.05,131.08,73274.0,103.3561,103.3561,103.2773,103.3009,73274.0
2016-04-12 09:40:00,131.07,131.12,131.03,131.08,111293.0,103.293,103.3324,103.2615,103.3009,111293.0
2016-04-12 09:45:00,131.07,131.08,131.0,131.04,73233.0,103.293,103.3009,103.2379,103.2694,73233.0
2016-04-12 09:50:00,131.02,131.13,131.02,131.12,44685.0,103.2536,103.3403,103.2536,103.3324,44685.0
2016-04-12 09:55:00,131.13,131.16,131.09,131.14,25166.0,103.3403,103.3639,103.3088,103.3482,25166.0
2016-04-12 10:00:00,131.13,131.24,131.13,131.22,36328.0,103.3403,103.427,103.3403,103.4112,36328.0
2016-04-12 10:05:00,131.22,131.25,131.18,131.25,18745.0,103.4112,103.4349,103.3797,103.4349,18745.0
2016-04-12 10:10:00,131.25,131.31,131.23,131.31,19348.0,103.4349,103.4822,103.4191,103.4822,19348.0
2016-04-12 10:15:00,131.3,131.38,131.29,131.32,46462.0,103.4743,103.5373,103.4664,103.49,46462.0
2016-04-12 10:20:00,131.34,131.54,131.34,131.52,144994.0,103.5058,103.6634,103.5058,103.6477,144994.0
2016-04-12 10:25:00,131.51,131.53,131.43,131.5,79537.0,103.6398,103.6555,103.5767,103.6319,79537.0
2016-04-12 10:30:00,131.5,131.55,131.16,131.29,132097.0,103.6319,103.6713,103.3639,103.4664,132097.0
2016-04-12 10:35:00,131.31,131.31,131.15,131.28,53680.0,103.4822,103.4822,103.3561,103.4585,53680.0
2016-04-12 10:40:00,131.29,131.29,131.18,131.21,17441.0,103.4664,103.4664,103.3797,103.4034,17441.0
2016-04-12 10:45:00,131.19,131.2,131.13,131.14,26371.0,103.3876,103.3955,103.3403,103.3482,26371.0
2016-04-12 10:50:00,131.16,131.16,131.02,131.14,74711.0,103.3639,103.3639,103.2536,103.3482,74711.0
2016-04-12 10:55:00,131.13,131.13,131.05,131.12,40462.0,103.3403,103.3403,103.2773,103.3324,40462.0
2016-04-12 11:00:00,131.1,131.19,131.07,131.16,20712.0,103.3167,103.3876,103.293,103.3639,20712.0
2016-04-12 11:05:00,131.16,131.17,131.08,131.1,45363.0,103.3639,103.3718,103.3009,103.3167,45363.0
2016-04-12 11:10:00,131.09,131.13,131.08,131.09,32154.0,103.3088,103.3403,103.3009,103.3088,32154.0
2016-04-12 11:15:00,131.09,131.09,131.03,131.05,32798.0,103.3088,103.3088,103.2615,103.2773,32798.0
2016-04-12 11:20:00,131.05,131.09,131.05,131.06,22469.0,103.2773,103.3088,103.2773,103.2851,22469.0
2016-04-12 11:25:00,131.06,131.15,131.05,131.15,16064.0,103.2851,103.3561,103.2773,103.3561,16064.0
2016-04-12 11:30:00,131.15,131.22,131.14,131.17,23905.0,103.3561,103.4112,103.3482,103.3718,23905.0
2016-04-12 11:35:00,131.17,131.18,131.13,131.17,9747.0,103.3718,103.3797,103.3403,103.3718,9747.0
2016-04-12 11:40:00,131.15,131.17,131.09,131.13,16362.0,103.3561,103.3718,103.3088,103.3403,16362.0
2016-04-12 11:45:00,131.14,131.15,131.1,131.15,11260.0,103.3482,103.3561,103.3167,103.3561,11260.0
2016-04-12 11:50:00,131.14,131.16,131.09,131.09,25165.0,103.3482,103.3639,103.3088,103.3088,25165.0
2016-04-12 11:55:00,131.1,131.12,131.06,131.08,20791.0,103.3167,103.3324,103.2851,103.3009,20791.0
2016-04-12 12:00:00,131.08,131.09,131.04,131.07,29940.0,103.3009,103.3088,103.2694,103.293,29940.0
2016-04-12 12:05:00,131.07,131.1,131.04,131.06,21105.0,103.293,103.3167,103.2694,103.2851,21105.0
2016-04-12 12:10:00,131.05,131.05,131.01,131.05,12627.0,103.2773,103.2773,103.2457,103.2773,12627.0
2016-04-12 12:15:00,131.05,131.05,130.86,130.87,66401.0,103.2773,103.2773,103.1275,103.1354,66401.0
2016-04-12 12:20:00,130.87,130.92,130.82,130.83,84463.0,103.1354,103.1748,103.096,103.1039,84463.0
2016-04-12 12:25:00,130.82,130.83,130.76,130.76,31842.0,103.096,103.1039,103.0487,103.0487,31842.0
2016-04-12 12:30:00,130.77,130.79,130.74,130.79,89290.0,103.0566,103.0724,103.033,103.0724,89290.0
2016-04-12 12:35:00,130.8,130.8,130.72,130.72,51474.0,103.0802,103.0802,103.0172,103.0172,51474.0
2016-04-12 12:40:00,130.72,130.74,130.63,130.65,60484.0,103.0172,103.033,102.9463,102.962,60484.0
2016-04-12 12:45:00,130.66,130.7,130.64,130.65,53886.0,102.9699,103.0014,102.9541,102.962,53886.0
2016-04-12 12:50:00,130.66,130.68,130.55,130.55,67903.0,102.9699,102.9857,102.8832,102.8832,67903.0
2016-04-12 12:55:00,130.56,130.62,130.52,130.62,86868.0,102.8911,102.9384,102.8596,102.9384,86868.0
2016-04-12 13:00:00,130.62,130.7,130.6,130.68,160206.0,102.9384,103.0014,102.9226,102.9857,160206.0
2016-04-12 13:05:00,130.67,130.77,130.62,130.77,55580.0,102.9778,103.0566,102.9384,103.0566,55580.0
2016-04-12 13:10:00,130.76,130.79,130.73,130.78,48782.0,103.0487,103.0724,103.0251,103.0645,48782.0
2016-04-12 13:15:00,130.79,130.88,130.78,130.83,66183.0,103.0724,103.1433,103.0645,103.1039,66183.0
2016-04-12 13:20:00,130.81,130.86,130.8,130.84,22239.0,103.0881,103.1275,103.0802,103.1118,22239.0
2016-04-12 13:25:00,130.84,131.03,130.84,131.02,15787.0,103.1118,103.2615,103.1118,103.2536,15787.0
2016-04-12 13:30:00,131.02,131.02,130.84,130.89,18478.0,103.2536,103.2536,103.1118,103.1512,18478.0
2016-04-12 13:35:00,130.89,130.89,130.84,130.86,29783.0,103.1512,103.1512,103.1118,103.1275,29783.0
2016-04-12 13:40:00,130.87,130.93,130.85,130.86,16313.0,103.1354,103.1827,103.1196,103.1275,16313.0
2016-04-12 13:45:00,130.85,130.85,130.73,130.73,16327.0,103.1196,103.1196,103.0251,103.0251,16327.0
2016-04-12 13:50:00,130.73,130.81,130.72,130.75,22311.0,103.0251,103.0881,103.0172,103.0408,22311.0
2016-04-12 13:55:00,130.74,130.76,130.69,130.76,14189.0,103.033,103.0487,102.9936,103.0487,14189.0
2016-04-12 14:00:00,130.75,130.83,130.73,130.82,12343.0,103.0408,103.1039,103.0251,103.096,12343.0
2016-04-12 14:05:00,130.78,130.85,130.77,130.8,10606.0,103.0645,103.1196,103.0566,103.0802,10606.0
2016-04-12 14:10:00,130.79,130.8,130.69,130.76,13851.0,103.0724,103.0802,102.9936,103.0487,13851.0
2016-04-12 14:15:00,130.76,130.78,130.72,130.74,10336.0,103.0487,103.0645,103.0172,103.033,10336.0
2016-04-12 14:20:00,130.75,130.84,130.73,130.81,17536.0,103.0408,103.1118,103.0251,103.0881,17536.0
2016-04-12 14:25:00,130.83,130.86,130.76,130.8,25406.0,103.1039,103.1275,103.0487,103.0802,25406.0
2016-04-12 14:30:00,130.8,130.81,130.77,130.81,13239.0,103.0802,103.0881,103.0566,103.0881,13239.0
2016-04-12 14:35:00,130.81,130.81,130.76,130.77,31193.0,103.0881,103.0881,103.0487,103.0566,31193.0
2016-04-12 14:40:00,130.78,130.81,130.76,130.77,19077.0,103.0645,103.0881,103.0487,103.0566,19077.0
2016-04-12 14:45:00,130.77,130.83,130.75,130.79,21073.0,103.0566,103.1039,103.0408,103.0724,21073.0
2016-04-12 14:50:00,130.78,130.83,130.77,130.82,35042.0,103.0645,103.1039,103.0566,103.096,35042.0
2016-04-12 14:55:00,130.82,130.85,130.7,130.74,37790.0,103.096,103.1196,103.0014,103.033,37790.0
2016-04-12 15:00:00,130.74,130.74,130.69,130.72,26588.0,103.033,103.033,102.9936,103.0172,26588.0
2016-04-12 15:05:00,130.72,130.72,130.64,130.65,35953.0,103.0172,103.0172,102.9541,102.962,35953.0
2016-04-12 15:10:00,130.65,130.77,130.65,130.75,71191.0,102.962,103.0566,102.962,103.0408,71191.0
2016-04-12 15:15:00,130.75,130.77,130.74,130.75,45098.0,103.0408,103.0566,103.033,103.0408,45098.0
2016-04-12 15:20:00,130.74,130.81,130.73,130.79,65630.0,103.033,103.0881,103.0251,103.0724,65630.0
2016-04-12 15:25:00,130.8,130.81,130.75,130.75,64868.0,103.0802,103.0881,103.0408,103.0408,64868.0
2016-04-12 15:30:00,130.75,130.77,130.71,130.71,65759.0,103.0408,103.0566,103.0093,103.0093,65759.0
2016-04-12 15:35:00,130.72,130.85,130.71,130.83,98546.0,103.0172,103.1196,103.0093,103.1039,98546.0
2016-04-12 15:40:00,130.83,130.89,130.8,130.89,74795.0,103.1039,103.1512,103.0802,103.1512,74795.0
2016-04-12 15:45:00,130.89,130.89,130.82,130.86,61754.0,103.1512,103.1512,103.096,103.1275,61754.0
2016-04-12 15:50:00,130.86,130.89,130.82,130.83,73412.0,103.1275,103.1512,103.096,103.1039,73412.0
2016-04-12 15:55:00,130.83,130.95,130.83,130.93,185355.0,103.1039,103.1985,103.1039,103.1827,185355.0
2016-04-13 09:30:00,130.69,130.69,130.59,130.68,120292.0,102.9936,102.9936,102.9147,102.9857,120292.0
2016-04-13 09:35:00,130.68,130.69,130.52,130.53,80725.0,102.9857,102.9936,102.8596,102.8675,80725.0
2016-04-13 09:40:00,130.53,130.68,130.53,130.59,59992.0,102.8675,102.9857,102.8675,102.9147,59992.0
2016-04-13 09:45:00,130.59,130.65,130.57,130.63,68897.0,102.9147,102.962,102.899,102.9463,68897.0
2016-04-13 09:50:00,130.64,130.68,130.56,130.61,46931.0,102.9541,102.9857,102.8911,102.9305,46931.0
2016-04-13 09:55:00,130.62,130.77,130.61,130.76,48018.0,102.9384,103.0566,102.9305,103.0487,48018.0
2016-04-13 10:00:00,130.75,130.78,130.71,130.75,47336.0,103.0408,103.0645,103.0093,103.0408,47336.0
2016-04-13 10:05:00,130.75,130.76,130.7,130.76,107345.0,103.0408,103.0487,103.0014,103.0487,107345.0
2016-04-13 10:10:00,130.77,130.81,130.72,130.73,33278.0,103.0566,103.0881,103.0172,103.0251,33278.0
2016-04-13 10:15:00,130.73,130.76,130.68,130.73,21557.0,103.0251,103.0487,102.9857,103.0251,21557.0
2016-04-13 10:20:00,130.75,130.87,130.75,130.86,74585.0,103.0408,103.1354,103.0408,103.1275,74585.0
2016-04-13 10:25:00,130.86,130.91,130.83,130.86,29971.0,103.1275,103.1669,103.1039,103.1275,29971.0
2016-04-13 10:30:00,130.86,130.95,130.83,130.93,107471.0,103.1275,103.1985,103.1039,103.1827,107471.0
2016-04-13 10:35:00,130.93,131.01,130.91,130.93,35888.0,103.1827,103.2457,103.1669,103.1827,35888.0
2016-04-13 10:40:00,130.94,130.98,130.8,130.83,40980.0,103.1906,103.2221,103.0802,103.1039,40980.0
2016-04-13 10:45:00,130.83,130.85,130.75,130.77,178217.0,103.1039,103.1196,103.0408,103.0566,178217.0
2016-04-13 10:50:00,130.75,130.81,130.68,130.68,56879.0,103.0408,103.0881,102.9857,102.9857,56879.0
2016-04-13 10:55:00,130.68,130.84,130.67,130.83,129079.0,102.9857,103.1118,102.9778,103.1039,129079.0
2016-04-13 11:00:00,130.85,130.93,130.78,130.92,58825.0,103.1196,103.1827,103.0645,103.1748,58825.0
2016-04-13 11:05:00,130.92,130.96,130.82,130.83,27063.0,103.1748,103.2063,103.096,103.1039,27063.0
2016-04-13 11:10:00,130.82,130.91,130.81,130.91,19198.0,103.096,103.1669,103.0881,103.1669,19198.0
2016-04-13 11:15:00,130.91,130.96,130.87,130.91,45509.0,103.1669,103.2063,103.1354,103.1669,45509.0
2016-04-13 11:20:00,130.91,131.0,130.9,130.99,63202.0,103.1669,103.2379,103.159,103.23,63202.0
2016-04-13 11:25:00,130.99,130.99,130.93,130.94,27006.0,103.23,103.23,103.1827,103.1906,27006.0
2016-04-13 11:30:00,130.93,130.97,130.84,130.95,59548.0,103.1827,103.2142,103.1118,103.1985,59548.0
2016-04-13 11:35:00,130.95,130.97,130.89,130.92,45894.0,103.1985,103.2142,103.1512,103.1748,45894.0
2016-04-13 11:40:00,130.93,131.05,130.9,131.04,56688.0,103.1827,103.2773,103.159,103.2694,56688.0
2016-04-13 11:45:00,131.05,131.11,131.01,131.09,35735.0,103.2773,103.3245,103.2457,103.3088,35735.0
2016-04-13 11:50:00,131.09,131.12,131.01,131.11,34319.0,103.3088,103.3324,103.2457,103.3245,34319.0
2016-04-13 11:55:00,131.1,131.11,131.02,131.06,29009.0,103.3167,103.3245,103.2536,103.2851,29009.0
2016-04-13 12:00:00,131.06,131.15,131.04,131.1,37832.0,103.2851,103.3561,103.2694,103.3167,37832.0
2016-04-13 12:05:00,131.07,131.11,131.05,131.09,10420.0,103.293,103.3245,103.2773,103.3088,10420.0
2016-04-13 12:10:00,131.1,131.12,131.02,131.04,20800.0,103.3167,103.3324,103.2536,103.2694,20800.0
2016-04-13 12:15:00,131.05,131.23,131.03,131.23,20631.0,103.2773,103.4191,103.2615,103.4191,20631.0
2016-04-13 12:20:00,131.23,131.28,131.21,131.27,19988.0,103.4191,103.4585,103.4034,103.4506,19988.0
2016-04-13 12:25:00,131.27,131.27,131.19,131.2,14713.0,103.4506,103.4506,103.3876,103.3955,14713.0
2016-04-13 12:30:00,131.19,131.2,131.12,131.14,11963.0,103.3876,103.3955,103.3324,103.3482,11963.0
2016-04-13 12:35:00,131.14,131.15,131.11,131.12,12482.0,103.3482,103.3561,103.3245,103.3324,12482.0
2016-04-13 12:40:00,131.12,131.12,130.99,131.02,12271.0,103.3324,103.3324,103.23,103.2536,12271.0
2016-04-13 12:45:00,131.02,131.03,130.96,130.96,87892.0,103.2536,103.2615,103.2063,103.2063,87892.0
2016-04-13 12:50:00,130.97,131.03,130.96,131.02,57207.0,103.2142,103.2615,103.2063,103.2536,57207.0
2016-04-13 12:55:00,131.01,131.01,130.94,130.96,48710.0,103.2457,103.2457,103.1906,103.2063,48710.0
2016-04-13 13:00:00,130.97,131.29,130.94,131.28,170021.0,103.2142,103.4664,103.1906,103.4585,170021.0
2016-04-13 13:05:00,131.28,131.3,131.2,131.22,43117.0,103.4585,103.4743,103.3955,103.4112,43117.0
2016-04-13 13:10:00,131.23,131.39,131.22,131.38,32185.0,103.4191,103.5452,103.4112,103.5373,32185.0
2016-04-13 13:15:00,131.37,131.45,131.36,131.43,26154.0,103.5294,103.5925,103.5216,103.5767,26154.0
2016-04-13 13:20:00,131.42,131.43,131.37,131.38,14413.0,103.5688,103.5767,103.5294,103.5373,14413.0
2016-04-13 13:25:00,131.37,131.39,131.33,131.34,10460.0,103.5294,103.5452,103.4979,103.5058,10460.0
2016-04-13 13:30:00,131.34,131.39,131.34,131.38,13927.0,103.5058,103.5452,103.5058,103.5373,13927.0
2016-04-13 13:35:00,131.37,131.39,131.29,131.32,13635.0,103.5294,103.5452,103.4664,103.49,13635.0
2016-04-13 13:40:00,131.31,131.39,131.3,131.34,10366.0,103.4822,103.5452,103.4743,103.5058,10366.0
2016-04-13 13:45:00,131.33,131.39,131.33,131.38,5529.0,103.4979,103.5452,103.4979,103.5373,5529.0
2016-04-13 13:50:00,131.38,131.4,131.32,131.37,23361.0,103.5373,103.5531,103.49,103.5294,23361.0
2016-04-13 13:55:00,131.37,131.4,131.31,131.32,17315.0,103.5294,103.5531,103.4822,103.49,17315.0
2016-04-13 14:00:00,131.32,131.37,131.3,131.35,81429.0,103.49,103.5294,103.4743,103.5137,81429.0
2016-04-13 14:05:00,131.37,131.37,131.23,131.24,104575.0,103.5294,103.5294,103.4191,103.427,104575.0
2016-04-13 14:10:00,131.24,131.33,131.22,131.32,46542.0,103.427,103.4979,103.4112,103.49,46542.0
2016-04-13 14:15:00,131.34,131.38,131.31,131.37,52470.0,103.5058,103.5373,103.4822,103.5294,52470.0
2016-04-13 14:20:00,131.35,131.48,131.33,131.42,88376.0,103.5137,103.6161,103.4979,103.5688,88376.0
2016-04-13 14:25:00,131.43,131.49,131.41,131.47,30923.0,103.5767,103.624,103.561,103.6082,30923.0
2016-04-13 14:30:00,131.47,131.58,131.46,131.52,67569.0,103.6082,103.6949,103.6004,103.6477,67569.0
2016-04-13 14:35:00,131.52,131.55,131.5,131.55,24519.0,103.6477,103.6713,103.6319,103.6713,24519.0
2016-04-13 14:40:00,131.54,131.58,131.52,131.53,23581.0,103.6634,103.6949,103.6477,103.6555,23581.0
2016-04-13 14:45:00,131.52,131.54,131.48,131.54,15111.0,103.6477,103.6634,103.6161,103.6634,15111.0
2016-04-13 14:50:00,131.54,131.58,131.53,131.55,29543.0,103.6634,103.6949,103.6555,103.6713,29543.0
2016-04-13 14:55:00,131.56,131.56,131.44,131.44,35970.0,103.6792,103.6792,103.5846,103.5846,35970.0
2016-04-13 15:00:00,131.45,131.46,131.39,131.45,27448.0,103.5925,103.6004,103.5452,103.5925,27448.0
2016-04-13 15:05:00,131.45,131.45,131.34,131.34,24242.0,103.5925,103.5925,103.5058,103.5058,24242.0
2016-04-13 15:10:00,131.35,131.39,131.34,131.37,38458.0,103.5137,103.5452,103.5058,103.5294,38458.0
2016-04-13 15:15:00,131.37,131.38,131.34,131.35,10918.0,103.5294,103.5373,103.5058,103.5137,10918.0
2016-04-13 15:20:00,131.35,131.37,131.28,131.32,17515.0,103.5137,103.5294,103.4585,103.49,17515.0
2016-04-13 15:25:00,131.33,131.36,131.3,131.33,31343.0,103.4979,103.5216,103.4743,103.4979,31343.0
2016-04-13 15:30:00,131.33,131.34,131.27,131.29,72068.0,103.4979,103.5058,103.4506,103.4664,72068.0
2016-04-13 15:35:00,131.29,131.36,131.29,131.34,33957.0,103.4664,103.5216,103.4664,103.5058,33957.0
2016-04-13 15:40:00,131.35,131.42,131.35,131.4,73636.0,103.5137,103.5688,103.5137,103.5531,73636.0
2016-04-13 15:45:00,131.4,131.45,131.4,131.44,18224.0,103.5531,103.5925,103.5531,103.5846,18224.0
2016-04-13 15:50:00,131.44,131.44,131.27,131.29,117179.0,103.5846,103.5846,103.4506,103.4664,117179.0
2016-04-13 15:55:00,131.29,131.4,131.25,131.4,236954.0,103.4664,103.5531,103.4349,103.5531,236954.0
2016-04-14 09:30:00,130.91,131.03,130.86,130.96,201813.0,103.1669,103.2615,103.1275,103.2063,201813.0
2016-04-14 09:35:00,130.97,131.13,130.97,131.07,68828.0,103.2142,103.3403,103.2142,103.293,68828.0
2016-04-14 09:40:00,131.07,131.09,131.02,131.09,21161.0,103.293,103.3088,103.2536,103.3088,21161.0
2016-04-14 09:45:00,131.09,131.15,131.0,131.04,21843.0,103.3088,103.3561,103.2379,103.2694,21843.0
2016-04-14 09:50:00,131.04,131.29,131.04,131.28,31445.0,103.2694,103.4664,103.2694,103.4585,31445.0
2016-04-14 09:55:00,131.28,131.31,131.24,131.28,31604.0,103.4585,103.4822,103.427,103.4585,31604.0
2016-04-14 10:00:00,131.27,131.3,131.14,131.15,55387.0,103.4506,103.4743,103.3482,103.3561,55387.0
2016-04-14 10:05:00,131.16,131.24,131.12,131.15,32920.0,103.3639,103.427,103.3324,103.3561,32920.0
2016-04-14 10:10:00,131.14,131.24,131.11,131.2,76049.0,103.3482,103.427,103.3245,103.3955,76049.0
2016-04-14 10:15:00,131.2,131.26,131.2,131.24,92403.0,103.3955,103.4428,103.3955,103.427,92403.0
2016-04-14 10:20:00,131.25,131.31,131.17,131.17,67615.0,103.4349,103.4822,103.3718,103.3718,67615.0
2016-04-14 10:25:00,131.18,131.18,131.01,131.06,40464.0,103.3797,103.3797,103.2457,103.2851,40464.0
2016-04-14 10:30:00,131.05,131.05,130.95,130.98,29168.0,103.2773,103.2773,103.1985,103.2221,29168.0
2016-04-14 10:35:00,130.98,131.02,130.95,131.01,14519.0,103.2221,103.2536,103.1985,103.2457,14519.0
2016-04-14 10:40:00,131.03,131.03,130.86,130.9,35273.0,103.2615,103.2615,103.1275,103.159,35273.0
2016-04-14 10:45:00,130.9,130.91,130.83,130.85,34415.0,103.159,103.1669,103.1039,103.1196,34415.0
2016-04-14 10:50:00,130.85,130.87,130.75,130.81,52273.0,103.1196,103.1354,103.0408,103.0881,52273.0
2016-04-14 10:55:00,130.81,130.89,130.8,130.88,14386.0,103.0881,103.1512,103.0802,103.1433,14386.0
2016-04-14 11:00:00,130.89,130.96,130.88,130.92,38129.0,103.1512,103.2063,103.1433,103.1748,38129.0
2016-04-14 11:05:00,130.92,130.98,130.76,130.78,29226.0,103.1748,103.2221,103.0487,103.0645,29226.0
2016-04-14 11:10:00,130.77,130.8,130.73,130.8,17570.0,103.0566,103.0802,103.0251,103.0802,17570.0
2016-04-14 11:15:00,130.81,130.82,130.76,130.77,22593.0,103.0881,103.096,103.0487,103.0566,22593.0
2016-04-14 11:20:00,130.79,130.81,130.75,130.75,11312.0,103.0724,103.0881,103.0408,103.0408,11312.0
2016-04-14 11:25:00,130.75,130.77,130.67,130.69,32353.0,103.0408,103.0566,102.9778,102.9936,32353.0
2016-04-14 11:30:00,130.68,130.7,130.63,130.63,26775.0,102.9857,103.0014,102.9463,102.9463,26775.0
2016-04-14 11:35:00,130.61,130.66,130.54,130.56,114253.0,102.9305,102.9699,102.8753,102.8911,114253.0
2016-04-14 11:40:00,130.56,130.58,130.49,130.55,68490.0,102.8911,102.9069,102.8359,102.8832,68490.0
2016-04-14 11:45:00,130.55,130.55,130.5,130.51,66664.0,102.8832,102.8832,102.8438,102.8517,66664.0
2016-04-14 11:50:00,130.51,130.57,130.51,130.55,42780.0,102.8517,102.899,102.8517,102.8832,42780.0
2016-04-14 11:55:00,130.56,130.61,130.53,130.58,65495.0,102.8911,102.9305,102.8675,102.9069,65495.0
2016-04-14 12:00:00,130.58,130.7,130.58,130.7,28346.0,102.9069,103.0014,102.9069,103.0014,28346.0
2016-04-14 12:05:00,130.69,130.7,130.66,130.67,9896.0,102.9936,103.0014,102.9699,102.9778,9896.0
2016-04-14 12:10:00,130.67,130.72,130.64,130.72,31015.0,102.9778,103.0172,102.9541,103.0172,31015.0
2016-04-14 12:15:00,130.71,130.75,130.66,130.67,29950.0,103.0093,103.0408,102.9699,102.9778,29950.0
2016-04-14 12:20:00,130.67,130.67,130.6,130.62,17339.0,102.9778,102.9778,102.9226,102.9384,17339.0
2016-04-14 12:25:00,130.62,130.62,130.56,130.58,43814.0,102.9384,102.9384,102.8911,102.9069,43814.0
2016-04-14 12:30:00,130.58,130.61,130.53,130.55,37625.0,102.9069,102.9305,102.8675,102.8832,37625.0
2016-04-14 12:35:00,130.55,130.57,130.53,130.55,24814.0,102.8832,102.899,102.8675,102.8832,24814.0
2016-04-14 12:40:00,130.56,130.61,130.56,130.59,20953.0,102.8911,102.9305,102.8911,102.9147,20953.0
2016-04-14 12:45:00,130.59,130.6,130.54,130.59,23560.0,102.9147,102.9226,102.8753,102.9147,23560.0
2016-04-14 12:50:00,130.59,130.59,130.53,130.53,40199.0,102.9147,102.9147,102.8675,102.8675,40199.0
2016-04-14 12:55:00,130.55,130.58,130.5,130.57,48969.0,102.8832,102.9069,102.8438,102.899,48969.0
2016-04-14 13:00:00,130.56,131.09,130.56,130.97,185213.0,102.8911,103.3088,102.8911,103.2142,185213.0
2016-04-14 13:05:00,130.96,131.17,130.94,131.12,64205.0,103.2063,103.3718,103.1906,103.3324,64205.0
2016-04-14 13:10:00,131.1,131.21,131.09,131.13,53521.0,103.3167,103.4034,103.3088,103.3403,53521.0
2016-04-14 13:15:00,131.14,131.15,130.96,130.97,34413.0,103.3482,103.3561,103.2063,103.2142,34413.0
2016-04-14 13:20:00,130.96,131.05,130.94,130.97,29984.0,103.2063,103.2773,103.1906,103.2142,29984.0
2016-04-14 13:25:00,130.98,131.01,130.93,131.01,20725.0,103.2221,103.2457,103.1827,103.2457,20725.0
2016-04-14 13:30:00,131.01,131.04,130.92,130.97,17295.0,103.2457,103.2694,103.1748,103.2142,17295.0
2016-04-14 13:35:00,130.97,130.97,130.91,130.95,13489.0,103.2142,103.2142,103.1669,103.1985,13489.0
2016-04-14 13:40:00,130.95,131.0,130.9,130.99,34724.0,103.1985,103.2379,103.159,103.23,34724.0
2016-04-14 13:45:00,131.0,131.07,130.98,131.03,64838.0,103.2379,103.293,103.2221,103.2615,64838.0
2016-04-14 13:50:00,131.04,131.08,130.99,131.06,14276.0,103.2694,103.3009,103.23,103.2851,14276.0
2016-04-14 13:55:00,131.05,131.12,131.0,131.1,15928.0,103.2773,103.3324,103.2379,103.3167,15928.0
2016-04-14 14:00:00,131.09,131.09,130.98,131.02,16284.0,103.3088,103.3088,103.2221,103.2536,16284.0
2016-04-14 14:05:00,131.01,131.05,130.99,131.01,13968.0,103.2457,103.2773,103.23,103.2457,13968.0
2016-04-14 14:10:00,131.01,131.06,130.98,131.05,12183.0,103.2457,103.2851,103.2221,103.2773,12183.0
2016-04-14 14:15:00,131.04,131.04,130.78,130.83,128568.0,103.2694,103.2694,103.0645,103.1039,128568.0
2016-04-14 14:20:00,130.82,130.83,130.7,130.74,20648.0,103.096,103.1039,103.0014,103.033,20648.0
2016-04-14 14:25:00,130.75,130.89,130.74,130.86,31801.0,103.0408,103.1512,103.033,103.1275,31801.0
2016-04-14 14:30:00,130.86,130.92,130.84,130.91,21553.0,103.1275,103.1748,103.1118,103.1669,21553.0
2016-04-14 14:35:00,130.91,131.04,130.91,131.02,27210.0,103.1669,103.2694,103.1669,103.2536,27210.0
2016-04-14 14:40:00,131.03,131.04,130.98,131.01,15762.0,103.2615,103.2694,103.2221,103.2457,15762.0
2016-04-14 14:45:00,131.02,131.06,131.0,131.0,11687.0,103.2536,103.2851,103.2379,103.2379,11687.0
2016-04-14 14:50:00,131.01,131.07,130.98,130.99,59321.0,103.2457,103.293,103.2221,103.23,59321.0
2016-04-14 14:55:00,130.99,131.01,130.96,130.96,59942.0,103.23,103.2457,103.2063,103.2063,59942.0
2016-04-14 15:00:00,130.97,130.99,130.93,130.94,29420.0,103.2142,103.23,103.1827,103.1906,29420.0
2016-04-14 15:05:00,130.93,130.97,130.87,130.88,21716.0,103.1827,103.2142,103.1354,103.1433,21716.0
2016-04-14 15:10:00,130.88,130.89,130.86,130.89,46230.0,103.1433,103.1512,103.1275,103.1512,46230.0
2016-04-14 15:15:00,130.88,130.88,130.82,130.84,124294.0,103.1433,103.1433,103.096,103.1118,124294.0
2016-04-14 15:20:00,130.84,130.86,130.79,130.85,40421.0,103.1118,103.1275,103.0724,103.1196,40421.0
2016-04-14 15:25:00,130.86,130.86,130.8,130.85,32683.0,103.1275,103.1275,103.0802,103.1196,32683.0
2016-04-14 15:30:00,130.85,130.86,130.83,130.86,31221.0,103.1196,103.1275,103.1039,103.1275,31221.0
2016-04-14 15:35:00,130.85,130.88,130.8,130.81,40107.0,103.1196,103.1433,103.0802,103.0881,40107.0
2016-04-14 15:40:00,130.8,130.85,130.78,130.82,116029.0,103.0802,103.1196,103.0645,103.096,116029.0
2016-04-14 15:45:00,130.83,130.87,130.82,130.86,60233.0,103.1039,103.1354,103.096,103.1275,60233.0
2016-04-14 15:50:00,130.86,130.89,130.83,130.84,97338.0,103.1275,103.1512,103.1039,103.1118,97338.0
2016-04-14 15:55:00,130.83,130.85,130.74,130.78,193312.0,103.1039,103.1196,103.033,103.0645,193312.0
2016-04-15 09:30:00,131.29,131.46,131.25,131.42,93601.0,103.4664,103.6004,103.4349,103.5688,93601.0
2016-04-15 09:35:00,131.42,131.48,131.37,131.45,58539.0,103.5688,103.6161,103.5294,103.5925,58539.0
2016-04-15 09:40:00,131.46,131.58,131.44,131.58,66071.0,103.6004,103.6949,103.5846,103.6949,66071.0
2016-04-15 09:45:00,131.57,131.61,131.47,131.59,49729.0,103.6871,103.7186,103.6082,103.7028,49729.0
2016-04-15 09:50:00,131.58,131.71,131.55,131.71,40829.0,103.6949,103.7974,103.6713,103.7974,40829.0
2016-04-15 09:55:00,131.7,131.77,131.61,131.61,72531.0,103.7895,103.8447,103.7186,103.7186,72531.0
2016-04-15 10:00:00,131.61,132.0,131.61,131.91,236007.0,103.7186,104.0259,103.7186,103.955,236007.0
2016-04-15 10:05:00,131.92,132.0,131.88,132.0,186644.0,103.9629,104.0259,103.9314,104.0259,186644.0
2016-04-15 10:10:00,132.0,132.15,131.98,132.06,208977.0,104.0259,104.1441,104.0102,104.0732,208977.0
2016-04-15 10:15:00,132.07,132.1,131.98,132.0,122616.0,104.0811,104.1047,104.0102,104.0259,122616.0
2016-04-15 10:20:00,132.0,132.04,131.99,132.0,40714.0,104.0259,104.0575,104.018,104.0259,40714.0
2016-04-15 10:25:00,132.02,132.06,131.99,132.02,38143.0,104.0417,104.0732,104.018,104.0417,38143.0
2016-04-15 10:30:00,132.03,132.09,131.99,132.0,59371.0,104.0496,104.0969,104.018,104.0259,59371.0
2016-04-15 10:35:00,132.0,132.03,131.95,131.99,73797.0,104.0259,104.0496,103.9865,104.018,73797.0
2016-04-15 10:40:00,131.99,132.07,131.98,131.99,28007.0,104.018,104.0811,104.0102,104.018,28007.0
2016-04-15 10:45:00,131.98,132.0,131.92,131.99,71204.0,104.0102,104.0259,103.9629,104.018,71204.0
2016-04-15 10:50:00,132.0,132.11,131.97,132.09,44484.0,104.0259,104.1126,104.0023,104.0969,44484.0
2016-04-15 10:55:00,132.09,132.13,132.08,132.12,160358.0,104.0969,104.1284,104.089,104.1205,160358.0
2016-04-15 11:00:00,132.11,132.16,132.08,132.15,45080.0,104.1126,104.152,104.089,104.1441,45080.0
2016-04-15 11:05:00,132.15,132.15,132.07,132.11,28421.0,104.1441,104.1441,104.0811,104.1126,28421.0
2016-04-15 11:10:00,132.1,132.11,132.0,132.01,151737.0,104.1047,104.1126,104.0259,104.0338,151737.0
2016-04-15 11:15:00,132.0,132.04,131.95,131.98,64155.0,104.0259,104.0575,103.9865,104.0102,64155.0
2016-04-15 11:20:00,131.98,131.98,131.9,131.9,218586.0,104.0102,104.0102,103.9471,103.9471,218586.0
2016-04-15 11:25:00,131.9,131.94,131.87,131.87,97657.0,103.9471,103.9786,103.9235,103.9235,97657.0
2016-04-15 11:30:00,131.87,131.89,131.82,131.88,45485.0,103.9235,103.9392,103.8841,103.9314,45485.0
2016-04-15 11:35:00,131.89,132.0,131.85,131.98,33545.0,103.9392,104.0259,103.9077,104.0102,33545.0
2016-04-15 11:40:00,131.98,132.03,131.95,131.95,28679.0,104.0102,104.0496,103.9865,103.9865,28679.0
2016-04-15 11:45:00,131.94,132.04,131.94,132.02,20569.0,103.9786,104.0575,103.9786,104.0417,20569.0
2016-04-15 11:50:00,132.02,132.02,131.95,131.95,34428.0,104.0417,104.0417,103.9865,103.9865,34428.0
2016-04-15 11:55:00,131.95,132.0,131.95,131.99,8382.0,103.9865,104.0259,103.9865,104.018,8382.0
2016-04-15 12:00:00,131.99,132.02,131.96,131.98,23503.0,104.018,104.0417,103.9944,104.0102,23503.0
2016-04-15 12:05:00,131.99,131.99,131.95,131.96,6751.0,104.018,104.018,103.9865,103.9944,6751.0
2016-04-15 12:10:00,131.96,132.01,131.94,132.0,6958.0,103.9944,104.0338,103.9786,104.0259,6958.0
2016-04-15 12:15:00,132.0,132.03,131.98,132.0,13795.0,104.0259,104.0496,104.0102,104.0259,13795.0
2016-04-15 12:20:00,132.0,132.02,131.99,131.99,9100.0,104.0259,104.0417,104.018,104.018,9100.0
2016-04-15 12:25:00,131.99,132.01,131.95,132.01,8378.0,104.018,104.0338,103.9865,104.0338,8378.0
2016-04-15 12:30:00,132.02,132.07,132.02,132.04,21381.0,104.0417,104.0811,104.0417,104.0575,21381.0
2016-04-15 12:35:00,132.05,132.06,132.02,132.03,18066.0,104.0653,104.0732,104.0417,104.0496,18066.0
2016-04-15 12:40:00,132.03,132.04,132.01,132.02,12002.0,104.0496,104.0575,104.0338,104.0417,12002.0
2016-04-15 12:45:00,132.02,132.02,131.95,131.96,39900.0,104.0417,104.0417,103.9865,103.9944,39900.0
2016-04-15 12:50:00,131.97,131.97,131.91,131.92,30148.0,104.0023,104.0023,103.955,103.9629,30148.0
2016-04-15 12:55:00,131.92,131.96,131.9,131.94,17239.0,103.9629,103.9944,103.9471,103.9786,17239.0
2016-04-15 13:00:00,131.96,131.99,131.94,131.95,13310.0,103.9944,104.018,103.9786,103.9865,13310.0
2016-04-15 13:05:00,131.96,131.97,131.93,131.97,9424.0,103.9944,104.0023,103.9708,104.0023,9424.0
2016-04-15 13:10:00,131.97,131.97,131.93,131.96,29386.0,104.0023,104.0023,103.9708,103.9944,29386.0
2016-04-15 13:15:00,131.96,131.96,131.92,131.94,11327.0,103.9944,103.9944,103.9629,103.9786,11327.0
2016-04-15 13:20:00,131.95,131.95,131.91,131.92,10804.0,103.9865,103.9865,103.955,103.9629,10804.0
2016-04-15 13:25:00,131.92,131.96,131.92,131.95,20083.0,103.9629,103.9944,103.9629,103.9865,20083.0
2016-04-15 13:30:00,131.94,132.06,131.94,132.04,46759.0,103.9786,104.0732,103.9786,104.0575,46759.0
2016-04-15 13:35:00,132.04,132.06,132.02,132.02,29470.0,104.0575,104.0732,104.0417,104.0417,29470.0
2016-04-15 13:40:00,132.03,132.1,132.0,132.04,106550.0,104.0496,104.1047,104.0259,104.0575,106550.0
2016-04-15 13:45:00,132.05,132.08,132.05,132.06,15560.0,104.0653,104.089,104.0653,104.0732,15560.0
2016-04-15 13:50:00,132.07,132.11,132.06,132.1,27684.0,104.0811,104.1126,104.0732,104.1047,27684.0
2016-04-15 13:55:00,132.1,132.13,132.07,132.09,20800.0,104.1047,104.1284,104.0811,104.0969,20800.0
2016-04-15 14:00:00,132.1,132.11,132.06,132.09,19317.0,104.1047,104.1126,104.0732,104.0969,19317.0
2016-04-15 14:05:00,132.08,132.1,132.04,132.05,16767.0,104.089,104.1047,104.0575,104.0653,16767.0
2016-04-15 14:10:00,132.06,132.1,131.96,132.0,32395.0,104.0732,104.1047,103.9944,104.0259,32395.0
2016-04-15 14:15:00,132.0,132.0,131.93,131.94,16360.0,104.0259,104.0259,103.9708,103.9786,16360.0
2016-04-15 14:20:00,131.94,131.96,131.89,131.91,17473.0,103.9786,103.9944,103.9392,103.955,17473.0
2016-04-15 14:25:00,131.92,131.92,131.87,131.89,25362.0,103.9629,103.9629,103.9235,103.9392,25362.0
2016-04-15 14:30:00,131.88,131.89,131.84,131.84,39221.0,103.9314,103.9392,103.8998,103.8998,39221.0
2016-04-15 14:35:00,131.84,131.89,131.83,131.88,38859.0,103.8998,103.9392,103.892,103.9314,38859.0
2016-04-15 14:40:00,131.88,131.92,131.87,131.92,40540.0,103.9314,103.9629,103.9235,103.9629,40540.0
2016-04-15 14:45:00,131.92,131.92,131.86,131.87,33670.0,103.9629,103.9629,103.9156,103.9235,33670.0
2016-04-15 14:50:00,131.88,131.89,131.77,131.77,42448.0,103.9314,103.9392,103.8447,103.8447,42448.0
2016-04-15 14:55:00,131.77,131.83,131.74,131.81,73801.0,103.8447,103.892,103.821,103.8762,73801.0
2016-04-15 15:00:00,131.8,131.86,131.77,131.77,83199.0,103.8683,103.9156,103.8447,103.8447,83199.0
2016-04-15 15:05:00,131.78,131.79,131.75,131.79,40187.0,103.8526,103.8604,103.8289,103.8604,40187.0
2016-04-15 15:10:00,131.79,131.83,131.78,131.8,68897.0,103.8604,103.892,103.8526,103.8683,68897.0
2016-04-15 15:15:00,131.8,131.89,131.8,131.87,69379.0,103.8683,103.9392,103.8683,103.9235,69379.0
2016-04-15 15:20:00,131.87,131.87,131.82,131.86,57989.0,103.9235,103.9235,103.8841,103.9156,57989.0
2016-04-15 15:25:00,131.86,131.87,131.82,131.86,49347.0,103.9156,103.9235,103.8841,103.9156,49347.0
2016-04-15 15:30:00,131.86,131.87,131.78,131.79,59869.0,103.9156,103.9235,103.8526,103.8604,59869.0
2016-04-15 15:35:00,131.8,131.83,131.79,131.8,53958.0,103.8683,103.892,103.8604,103.8683,53958.0
2016-04-15 15:40:00,131.81,131.84,131.79,131.8,55503.0,103.8762,103.8998,103.8604,103.8683,55503.0
2016-04-15 15:45:00,131.8,131.81,131.78,131.8,95060.0,103.8683,103.8762,103.8526,103.8683,95060.0
2016-04-15 15:50:00,131.81,131.84,131.79,131.8,171463.0,103.8762,103.8998,103.8604,103.8683,171463.0
2016-04-15 15:55:00,131.81,131.84,131.77,131.83,327857.0,103.8762,103.8998,103.8447,103.892,327857.0
2016-04-18 09:30:00,131.33,131.44,131.33,131.38,157144.0,103.4979,103.5846,103.4979,103.5373,157144.0
2016-04-18 09:35:00,131.37,131.37,131.23,131.26,70905.0,103.5294,103.5294,103.4191,103.4428,70905.0
2016-04-18 09:40:00,131.26,131.28,131.21,131.27,58416.0,103.4428,103.4585,103.4034,103.4506,58416.0
2016-04-18 09:45:00,131.25,131.26,131.0,131.02,147892.0,103.4349,103.4428,103.2379,103.2536,147892.0
2016-04-18 09:50:00,131.03,131.11,131.0,131.03,88636.0,103.2615,103.3245,103.2379,103.2615,88636.0
2016-04-18 09:55:00,131.05,131.15,131.03,131.15,33100.0,103.2773,103.3561,103.2615,103.3561,33100.0
2016-04-18 10:00:00,131.15,131.15,131.0,131.02,56960.0,103.3561,103.3561,103.2379,103.2536,56960.0
2016-04-18 10:05:00,131.02,131.05,131.0,131.05,68664.0,103.2536,103.2773,103.2379,103.2773,68664.0
2016-04-18 10:10:00,131.04,131.16,131.04,131.09,55575.0,103.2694,103.3639,103.2694,103.3088,55575.0
2016-04-18 10:15:00,131.09,131.1,131.03,131.07,24108.0,103.3088,103.3167,103.2615,103.293,24108.0
2016-04-18 10:20:00,131.07,131.13,131.01,131.11,20380.0,103.293,103.3403,103.2457,103.3245,20380.0
2016-04-18 10:25:00,131.1,131.15,131.07,131.13,26453.0,103.3167,103.3561,103.293,103.3403,26453.0
2016-04-18 10:30:00,131.12,131.13,131.06,131.11,46900.0,103.3324,103.3403,103.2851,103.3245,46900.0
2016-04-18 10:35:00,131.11,131.23,131.06,131.2,77892.0,103.3245,103.4191,103.2851,103.3955,77892.0
2016-04-18 10:40:00,131.19,131.21,131.12,131.2,55615.0,103.3876,103.4034,103.3324,103.3955,55615.0
2016-04-18 10:45:00,131.2,131.21,131.11,131.15,28057.0,103.3955,103.4034,103.3245,103.3561,28057.0
2016-04-18 10:50:00,131.14,131.15,131.0,131.01,35571.0,103.3482,103.3561,103.2379,103.2457,35571.0
2016-04-18 10:55:00,131.01,131.13,131.0,131.11,69775.0,103.2457,103.3403,103.2379,103.3245,69775.0
2016-04-18 11:00:00,131.12,131.13,131.02,131.08,58403.0,103.3324,103.3403,103.2536,103.3009,58403.0
2016-04-18 11:05:00,131.07,131.08,131.01,131.03,22755.0,103.293,103.3009,103.2457,103.2615,22755.0
2016-04-18 11:10:00,131.04,131.04,131.0,131.0,113544.0,103.2694,103.2694,103.2379,103.2379,113544.0
2016-04-18 11:15:00,131.0,131.0,130.92,130.95,75106.0,103.2379,103.2379,103.1748,103.1985,75106.0
2016-04-18 11:20:00,130.95,130.95,130.87,130.87,28237.0,103.1985,103.1985,103.1354,103.1354,28237.0
2016-04-18 11:25:00,130.88,130.89,130.78,130.81,60704.0,103.1433,103.1512,103.0645,103.0881,60704.0
2016-04-18 11:30:00,130.82,130.85,130.77,130.79,31548.0,103.096,103.1196,103.0566,103.0724,31548.0
2016-04-18 11:35:00,130.79,130.9,130.78,130.9,41337.0,103.0724,103.159,103.0645,103.159,41337.0
2016-04-18 11:40:00,130.9,130.92,130.87,130.89,28644.0,103.159,103.1748,103.1354,103.1512,28644.0
2016-04-18 11:45:00,130.88,130.94,130.85,130.94,37746.0,103.1433,103.1906,103.1196,103.1906,37746.0
2016-04-18 11:50:00,130.93,131.01,130.92,130.93,39983.0,103.1827,103.2457,103.1748,103.1827,39983.0
2016-04-18 11:55:00,130.92,130.95,130.88,130.94,23343.0,103.1748,103.1985,103.1433,103.1906,23343.0
2016-04-18 12:00:00,130.94,130.97,130.9,130.97,21869.0,103.1906,103.2142,103.159,103.2142,21869.0
2016-04-18 12:05:00,130.96,130.96,130.92,130.93,23098.0,103.2063,103.2063,103.1748,103.1827,23098.0
2016-04-18 12:10:00,130.94,130.97,130.94,130.95,8311.0,103.1906,103.2142,103.1906,103.1985,8311.0
2016-04-18 12:15:00,130.95,130.97,130.87,130.87,10138.0,103.1985,103.2142,103.1354,103.1354,10138.0
2016-04-18 12:20:00,130.87,130.88,130.67,130.72,107907.0,103.1354,103.1433,102.9778,103.0172,107907.0
2016-04-18 12:25:00,130.71,130.75,130.7,130.73,47497.0,103.0093,103.0408,103.0014,103.0251,47497.0
2016-04-18 12:30:00,130.72,130.77,130.66,130.76,38764.0,103.0172,103.0566,102.9699,103.0487,38764.0
2016-04-18 12:35:00,130.78,130.84,130.78,130.84,10600.0,103.0645,103.1118,103.0645,103.1118,10600.0
2016-04-18 12:40:00,130.85,130.85,130.76,130.77,11919.0,103.1196,103.1196,103.0487,103.0566,11919.0
2016-04-18 12:45:00,130.76,130.81,130.73,130.81,19385.0,103.0487,103.0881,103.0251,103.0881,19385.0
2016-04-18 12:50:00,130.81,130.85,130.81,130.81,21741.0,103.0881,103.1196,103.0881,103.0881,21741.0
2016-04-18 12:55:00,130.8,130.81,130.76,130.78,21374.0,103.0802,103.0881,103.0487,103.0645,21374.0
2016-04-18 13:00:00,130.78,130.81,130.73,130.78,16637.0,103.0645,103.0881,103.0251,103.0645,16637.0
2016-04-18 13:05:00,130.79,130.79,130.74,130.76,22094.0,103.0724,103.0724,103.033,103.0487,22094.0
2016-04-18 13:10:00,130.76,130.82,130.75,130.78,22830.0,103.0487,103.096,103.0408,103.0645,22830.0
2016-04-18 13:15:00,130.77,130.85,130.77,130.81,27094.0,103.0566,103.1196,103.0566,103.0881,27094.0
2016-04-18 13:20:00,130.81,130.88,130.8,130.83,24754.0,103.0881,103.1433,103.0802,103.1039,24754.0
2016-04-18 13:25:00,130.82,130.85,130.81,130.85,22872.0,103.096,103.1196,103.0881,103.1196,22872.0
2016-04-18 13:30:00,130.84,130.88,130.81,130.86,9904.0,103.1118,103.1433,103.0881,103.1275,9904.0
2016-04-18 13:35:00,130.85,130.88,130.84,130.84,15985.0,103.1196,103.1433,103.1118,103.1118,15985.0
2016-04-18 13:40:00,130.84,130.85,130.81,130.81,9622.0,103.1118,103.1196,103.0881,103.0881,9622.0
2016-04-18 13:45:00,130.8,130.89,130.8,130.88,15887.0,103.0802,103.1512,103.0802,103.1433,15887.0
2016-04-18 13:50:00,130.87,130.97,130.86,130.95,26535.0,103.1354,103.2142,103.1275,103.1985,26535.0
2016-04-18 13:55:00,130.94,130.96,130.92,130.92,20625.0,103.1906,103.2063,103.1748,103.1748,20625.0
2016-04-18 14:00:00,130.92,131.11,130.91,131.07,43492.0,103.1748,103.3245,103.1669,103.293,43492.0
2016-04-18 14:05:00,131.07,131.14,131.06,131.12,16234.0,103.293,103.3482,103.2851,103.3324,16234.0
2016-04-18 14:10:00,131.13,131.19,131.11,131.14,96193.0,103.3403,103.3876,103.3245,103.3482,96193.0
2016-04-18 14:15:00,131.13,131.18,131.11,131.14,18163.0,103.3403,103.3797,103.3245,103.3482,18163.0
2016-04-18 14:20:00,131.14,131.17,131.14,131.14,8761.0,103.3482,103.3718,103.3482,103.3482,8761.0
2016-04-18 14:25:00,131.15,131.2,131.12,131.2,22699.0,103.3561,103.3955,103.3324,103.3955,22699.0
2016-04-18 14:30:00,131.2,131.24,131.18,131.19,16028.0,103.3955,103.427,103.3797,103.3876,16028.0
2016-04-18 14:35:00,131.19,131.21,131.14,131.2,26087.0,103.3876,103.4034,103.3482,103.3955,26087.0
2016-04-18 14:40:00,131.19,131.23,131.18,131.21,8402.0,103.3876,103.4191,103.3797,103.4034,8402.0
2016-04-18 14:45:00,131.21,131.23,131.15,131.16,22367.0,103.4034,103.4191,103.3561,103.3639,22367.0
2016-04-18 14:50:00,131.17,131.19,131.15,131.18,12555.0,103.3718,103.3876,103.3561,103.3797,12555.0
2016-04-18 14:55:00,131.18,131.21,131.14,131.18,36576.0,103.3797,103.4034,103.3482,103.3797,36576.0
2016-04-18 15:00:00,131.2,131.23,131.18,131.21,25757.0,103.3955,103.4191,103.3797,103.4034,25757.0
2016-04-18 15:05:00,131.22,131.26,131.19,131.23,27966.0,103.4112,103.4428,103.3876,103.4191,27966.0
2016-04-18 15:10:00,131.21,131.22,131.18,131.19,77348.0,103.4034,103.4112,103.3797,103.3876,77348.0
2016-04-18 15:15:00,131.19,131.21,131.14,131.21,23326.0,103.3876,103.4034,103.3482,103.4034,23326.0
2016-04-18 15:20:00,131.2,131.24,131.2,131.22,55605.0,103.3955,103.427,103.3955,103.4112,55605.0
2016-04-18 15:25:00,131.22,131.28,131.22,131.28,35260.0,103.4112,103.4585,103.4112,103.4585,35260.0
2016-04-18 15:30:00,131.28,131.32,131.21,131.23,59298.0,103.4585,103.49,103.4034,103.4191,59298.0
2016-04-18 15:35:00,131.22,131.28,131.22,131.28,53598.0,103.4112,103.4585,103.4112,103.4585,53598.0
2016-04-18 15:40:00,131.27,131.31,131.24,131.27,98971.0,103.4506,103.4822,103.427,103.4506,98971.0
2016-04-18 15:45:00,131.27,131.28,131.22,131.23,42562.0,103.4506,103.4585,103.4112,103.4191,42562.0
2016-04-18 15:50:00,131.23,131.25,131.17,131.25,98845.0,103.4191,103.4349,103.3718,103.4349,98845.0
2016-04-18 15:55:00,131.24,131.35,131.24,131.33,289382.0,103.427,103.5137,103.427,103.4979,289382.0
2016-04-19 09:30:00,131.08,131.12,131.04,131.1,70676.0,103.3009,103.3324,103.2694,103.3167,70676.0
2016-04-19 09:35:00,131.1,131.1,130.98,131.05,55571.0,103.3167,103.3167,103.2221,103.2773,55571.0
2016-04-19 09:40:00,131.05,131.19,131.05,131.17,101249.0,103.2773,103.3876,103.2773,103.3718,101249.0
2016-04-19 09:45:00,131.16,131.24,131.13,131.23,128783.0,103.3639,103.427,103.3403,103.4191,128783.0
2016-04-19 09:50:00,131.23,131.25,131.19,131.25,179865.0,103.4191,103.4349,103.3876,103.4349,179865.0
2016-04-19 09:55:00,131.25,131.27,131.19,131.19,53001.0,103.4349,103.4506,103.3876,103.3876,53001.0
2016-04-19 10:00:00,131.2,131.2,131.01,131.09,106461.0,103.3955,103.3955,103.2457,103.3088,106461.0
2016-04-19 10:05:00,131.09,131.09,130.84,130.84,55651.0,103.3088,103.3088,103.1118,103.1118,55651.0
2016-04-19 10:10:00,130.83,130.84,130.64,130.74,202371.0,103.1039,103.1118,102.9541,103.033,202371.0
2016-04-19 10:15:00,130.73,130.74,130.67,130.69,85783.0,103.0251,103.033,102.9778,102.9936,85783.0
2016-04-19 10:20:00,130.69,130.8,130.67,130.78,42897.0,102.9936,103.0802,102.9778,103.0645,42897.0
2016-04-19 10:25:00,130.76,130.77,130.67,130.72,41510.0,103.0487,103.0566,102.9778,103.0172,41510.0
2016-04-19 10:30:00,130.72,130.72,130.5,130.5,190191.0,103.0172,103.0172,102.8438,102.8438,190191.0
2016-04-19 10:35:00,130.51,130.52,130.29,130.37,174461.0,102.8517,102.8596,102.6783,102.7414,174461.0
2016-04-19 10:40:00,130.37,130.43,130.35,130.39,76212.0,102.7414,102.7887,102.7256,102.7571,76212.0
2016-04-19 10:45:00,130.39,130.53,130.37,130.5,101120.0,102.7571,102.8675,102.7414,102.8438,101120.0
2016-04-19 10:50:00,130.49,130.5,130.41,130.41,196431.0,102.8359,102.8438,102.7729,102.7729,196431.0
2016-04-19 10:55:00,130.41,130.56,130.41,130.48,53491.0,102.7729,102.8911,102.7729,102.8281,53491.0
2016-04-19 11:00:00,130.5,130.55,130.43,130.43,111302.0,102.8438,102.8832,102.7887,102.7887,111302.0
2016-04-19 11:05:00,130.44,130.51,130.41,130.5,92654.0,102.7965,102.8517,102.7729,102.8438,92654.0
2016-04-19 11:10:00,130.5,130.63,130.49,130.62,62327.0,102.8438,102.9463,102.8359,102.9384,62327.0
2016-04-19 11:15:00,130.61,130.72,130.59,130.67,64453.0,102.9305,103.0172,102.9147,102.9778,64453.0
2016-04-19 11:20:00,130.67,130.71,130.64,130.66,68779.0,102.9778,103.0093,102.9541,102.9699,68779.0
2016-04-19 11:25:00,130.66,130.72,130.63,130.64,106618.0,102.9699,103.0172,102.9463,102.9541,106618.0
2016-04-19 11:30:00,130.61,130.71,130.6,130.65,44585.0,102.9305,103.0093,102.9226,102.962,44585.0
2016-04-19 11:35:00,130.65,130.7,130.63,130.69,57913.0,102.962,103.0014,102.9463,102.9936,57913.0
2016-04-19 11:40:00,130.69,130.7,130.65,130.67,19681.0,102.9936,103.0014,102.962,102.9778,19681.0
2016-04-19 11:45:00,130.67,130.68,130.58,130.58,33748.0,102.9778,102.9857,102.9069,102.9069,33748.0
2016-04-19 11:50:00,130.6,130.8,130.6,130.79,99021.0,102.9226,103.0802,102.9226,103.0724,99021.0
2016-04-19 11:55:00,130.8,130.97,130.79,130.96,118521.0,103.0802,103.2142,103.0724,103.2063,118521.0
2016-04-19 12:00:00,130.96,131.03,130.94,130.97,121943.0,103.2063,103.2615,103.1906,103.2142,121943.0
2016-04-19 12:05:00,131.0,131.04,130.94,131.0,57357.0,103.2379,103.2694,103.1906,103.2379,57357.0
2016-04-19 12:10:00,131.01,131.14,131.01,131.13,36268.0,103.2457,103.3482,103.2457,103.3403,36268.0
2016-04-19 12:15:00,131.13,131.3,131.09,131.3,48818.0,103.3403,103.4743,103.3088,103.4743,48818.0
2016-04-19 12:20:00,131.3,131.31,131.19,131.26,100824.0,103.4743,103.4822,103.3876,103.4428,100824.0
2016-04-19 12:25:00,131.27,131.27,131.15,131.18,88447.0,103.4506,103.4506,103.3561,103.3797,88447.0
2016-04-19 12:30:00,131.18,131.2,131.07,131.11,90074.0,103.3797,103.3955,103.293,103.3245,90074.0
2016-04-19 12:35:00,131.11,131.21,131.11,131.17,62131.0,103.3245,103.4034,103.3245,103.3718,62131.0
2016-04-19 12:40:00,131.17,131.18,131.11,131.15,17966.0,103.3718,103.3797,103.3245,103.3561,17966.0
2016-04-19 12:45:00,131.16,131.22,131.13,131.18,21405.0,103.3639,103.4112,103.3403,103.3797,21405.0
2016-04-19 12:50:00,131.19,131.28,131.14,131.19,23802.0,103.3876,103.4585,103.3482,103.3876,23802.0
2016-04-19 12:55:00,131.17,131.21,131.13,131.16,20018.0,103.3718,103.4034,103.3403,103.3639,20018.0
2016-04-19 13:00:00,131.16,131.17,131.11,131.13,45833.0,103.3639,103.3718,103.3245,103.3403,45833.0
2016-04-19 13:05:00,131.14,131.15,131.11,131.11,6877.0,103.3482,103.3561,103.3245,103.3245,6877.0
2016-04-19 13:10:00,131.11,131.11,131.02,131.03,12976.0,103.3245,103.3245,103.2536,103.2615,12976.0
2016-04-19 13:15:00,131.03,131.11,131.03,131.08,14140.0,103.2615,103.3245,103.2615,103.3009,14140.0
2016-04-19 13:20:00,131.07,131.11,131.03,131.08,14504.0,103.293,103.3245,103.2615,103.3009,14504.0
2016-04-19 13:25:00,131.08,131.12,131.06,131.12,7553.0,103.3009,103.3324,103.2851,103.3324,7553.0
2016-04-19 13:30:00,131.11,131.17,131.11,131.15,13113.0,103.3245,103.3718,103.3245,103.3561,13113.0
2016-04-19 13:35:00,131.15,131.18,131.13,131.17,9861.0,103.3561,103.3797,103.3403,103.3718,9861.0
2016-04-19 13:40:00,131.16,131.18,131.13,131.14,11857.0,103.3639,103.3797,103.3403,103.3482,11857.0
2016-04-19 13:45:00,131.13,131.14,130.99,130.99,12567.0,103.3403,103.3482,103.23,103.23,12567.0
2016-04-19 13:50:00,131.0,131.03,130.99,131.0,7777.0,103.2379,103.2615,103.23,103.2379,7777.0
2016-04-19 13:55:00,131.0,131.05,130.96,130.99,20856.0,103.2379,103.2773,103.2063,103.23,20856.0
2016-04-19 14:00:00,130.99,131.03,130.98,131.03,16277.0,103.23,103.2615,103.2221,103.2615,16277.0
2016-04-19 14:05:00,131.02,131.04,130.99,131.01,12987.0,103.2536,103.2694,103.23,103.2457,12987.0
2016-04-19 14:10:00,131.01,131.04,130.96,130.97,25919.0,103.2457,103.2694,103.2063,103.2142,25919.0
2016-04-19 14:15:00,130.97,131.03,130.96,131.02,57474.0,103.2142,103.2615,103.2063,103.2536,57474.0
2016-04-19 14:20:00,131.02,131.03,130.98,131.0,10087.0,103.2536,103.2615,103.2221,103.2379,10087.0
2016-04-19 14:25:00,131.01,131.04,130.95,130.99,46504.0,103.2457,103.2694,103.1985,103.23,46504.0
2016-04-19 14:30:00,130.99,131.0,130.92,131.0,21781.0,103.23,103.2379,103.1748,103.2379,21781.0
2016-04-19 14:35:00,130.99,131.01,130.93,130.94,60150.0,103.23,103.2457,103.1827,103.1906,60150.0
2016-04-19 14:40:00,130.94,131.07,130.92,131.07,105903.0,103.1906,103.293,103.1748,103.293,105903.0
2016-04-19 14:45:00,131.08,131.14,131.07,131.07,33046.0,103.3009,103.3482,103.293,103.293,33046.0
2016-04-19 14:50:00,131.06,131.08,130.98,131.0,12681.0,103.2851,103.3009,103.2221,103.2379,12681.0
2016-04-19 14:55:00,131.0,131.03,130.92,131.02,28420.0,103.2379,103.2615,103.1748,103.2536,28420.0
2016-04-19 15:00:00,131.03,131.05,130.98,130.98,30240.0,103.2615,103.2773,103.2221,103.2221,30240.0
2016-04-19 15:05:00,130.99,131.02,130.95,131.01,13829.0,103.23,103.2536,103.1985,103.2457,13829.0
2016-04-19 15:10:00,131.01,131.05,130.96,130.98,23401.0,103.2457,103.2773,103.2063,103.2221,23401.0
2016-04-19 15:15:00,130.98,131.0,130.94,130.98,8284.0,103.2221,103.2379,103.1906,103.2221,8284.0
2016-04-19 15:20:00,130.98,130.98,130.93,130.96,25137.0,103.2221,103.2221,103.1827,103.2063,25137.0
2016-04-19 15:25:00,130.96,130.99,130.95,130.99,20621.0,103.2063,103.23,103.1985,103.23,20621.0
2016-04-19 15:30:00,130.98,130.99,130.94,130.94,27969.0,103.2221,103.23,103.1906,103.1906,27969.0
2016-04-19 15:35:00,130.95,130.98,130.92,130.95,35169.0,103.1985,103.2221,103.1748,103.1985,35169.0
2016-04-19 15:40:00,130.94,130.96,130.91,130.95,22064.0,103.1906,103.2063,103.1669,103.1985,22064.0
2016-04-19 15:45:00,130.94,130.95,130.85,130.86,34019.0,103.1906,103.1985,103.1196,103.1275,34019.0
2016-04-19 15:50:00,130.85,130.94,130.85,130.93,81540.0,103.1196,103.1906,103.1196,103.1827,81540.0
2016-04-19 15:55:00,130.93,130.94,130.88,130.93,120934.0,103.1827,103.1906,103.1433,103.1827,120934.0
2016-04-20 09:30:00,131.16,131.3,131.14,131.28,67946.0,103.3639,103.4743,103.3482,103.4585,67946.0
2016-04-20 09:35:00,131.29,131.38,131.28,131.38,66839.0,103.4664,103.5373,103.4585,103.5373,66839.0
2016-04-20 09:40:00,131.38,131.49,131.37,131.45,79826.0,103.5373,103.624,103.5294,103.5925,79826.0
2016-04-20 09:45:00,131.45,131.45,131.29,131.3,130001.0,103.5925,103.5925,103.4664,103.4743,130001.0
2016-04-20 09:50:00,131.31,131.33,131.28,131.33,77743.0,103.4822,103.4979,103.4585,103.4979,77743.0
2016-04-20 09:55:00,131.35,131.36,131.3,131.3,46849.0,103.5137,103.5216,103.4743,103.4743,46849.0
2016-04-20 10:00:00,131.3,131.32,131.18,131.3,45540.0,103.4743,103.49,103.3797,103.4743,45540.0
2016-04-20 10:05:00,131.3,131.35,131.22,131.27,62816.0,103.4743,103.5137,103.4112,103.4506,62816.0
2016-04-20 10:10:00,131.28,131.31,131.14,131.15,76197.0,103.4585,103.4822,103.3482,103.3561,76197.0
2016-04-20 10:15:00,131.15,131.27,131.13,131.27,27908.0,103.3561,103.4506,103.3403,103.4506,27908.0
2016-04-20 10:20:00,131.27,131.3,131.23,131.28,64365.0,103.4506,103.4743,103.4191,103.4585,64365.0
2016-04-20 10:25:00,131.28,131.45,131.28,131.43,106011.0,103.4585,103.5925,103.4585,103.5767,106011.0
2016-04-20 10:30:00,131.43,131.43,131.28,131.28,184923.0,103.5767,103.5767,103.4585,103.4585,184923.0
2016-04-20 10:35:00,131.28,131.51,131.27,131.51,194173.0,103.4585,103.6398,103.4506,103.6398,194173.0
2016-04-20 10:40:00,131.51,131.65,131.51,131.61,79232.0,103.6398,103.7501,103.6398,103.7186,79232.0
2016-04-20 10:45:00,131.63,131.65,131.53,131.57,31769.0,103.7343,103.7501,103.6555,103.6871,31769.0
2016-04-20 10:50:00,131.6,131.65,131.56,131.56,25919.0,103.7107,103.7501,103.6792,103.6792,25919.0
2016-04-20 10:55:00,131.55,131.55,131.45,131.52,68571.0,103.6713,103.6713,103.5925,103.6477,68571.0
2016-04-20 11:00:00,131.53,131.6,131.52,131.6,17419.0,103.6555,103.7107,103.6477,103.7107,17419.0
2016-04-20 11:05:00,131.58,131.59,131.43,131.43,23546.0,103.6949,103.7028,103.5767,103.5767,23546.0
2016-04-20 11:10:00,131.43,131.6,131.43,131.58,35756.0,103.5767,103.7107,103.5767,103.6949,35756.0
2016-04-20 11:15:00,131.57,131.65,131.54,131.62,62669.0,103.6871,103.7501,103.6634,103.7265,62669.0
2016-04-20 11:20:00,131.61,131.61,131.46,131.46,97450.0,103.7186,103.7186,103.6004,103.6004,97450.0
2016-04-20 11:25:00,131.45,131.45,131.24,131.28,97673.0,103.5925,103.5925,103.427,103.4585,97673.0
2016-04-20 11:30:00,131.29,131.35,131.24,131.25,46498.0,103.4664,103.5137,103.427,103.4349,46498.0
2016-04-20 11:35:00,131.24,131.29,131.21,131.26,25492.0,103.427,103.4664,103.4034,103.4428,25492.0
2016-04-20 11:40:00,131.26,131.27,131.15,131.15,23201.0,103.4428,103.4506,103.3561,103.3561,23201.0
2016-04-20 11:45:00,131.15,131.2,131.11,131.18,38451.0,103.3561,103.3955,103.3245,103.3797,38451.0
2016-04-20 11:50:00,131.17,131.23,131.15,131.16,31537.0,103.3718,103.4191,103.3561,103.3639,31537.0
2016-04-20 11:55:00,131.16,131.18,130.93,130.93,52094.0,103.3639,103.3797,103.1827,103.1827,52094.0
2016-04-20 12:00:00,130.94,130.95,130.74,130.74,112528.0,103.1906,103.1985,103.033,103.033,112528.0
2016-04-20 12:05:00,130.75,130.77,130.71,130.72,153396.0,103.0408,103.0566,103.0093,103.0172,153396.0
2016-04-20 12:10:00,130.72,130.78,130.65,130.76,146630.0,103.0172,103.0645,102.962,103.0487,146630.0
2016-04-20 12:15:00,130.76,130.8,130.75,130.79,85221.0,103.0487,103.0802,103.0408,103.0724,85221.0
2016-04-20 12:20:00,130.79,130.81,130.68,130.72,211976.0,103.0724,103.0881,102.9857,103.0172,211976.0
2016-04-20 12:25:00,130.71,130.71,130.6,130.64,42600.0,103.0093,103.0093,102.9226,102.9541,42600.0
2016-04-20 12:30:00,130.62,130.65,130.55,130.6,30624.0,102.9384,102.962,102.8832,102.9226,30624.0
2016-04-20 12:35:00,130.6,130.68,130.58,130.62,18931.0,102.9226,102.9857,102.9069,102.9384,18931.0
2016-04-20 12:40:00,130.62,130.62,130.51,130.52,43177.0,102.9384,102.9384,102.8517,102.8596,43177.0
2016-04-20 12:45:00,130.51,130.58,130.46,130.53,98170.0,102.8517,102.9069,102.8123,102.8675,98170.0
2016-04-20 12:50:00,130.53,130.55,130.46,130.49,33147.0,102.8675,102.8832,102.8123,102.8359,33147.0
2016-04-20 12:55:00,130.48,130.53,130.41,130.53,18143.0,102.8281,102.8675,102.7729,102.8675,18143.0
2016-04-20 13:00:00,130.52,130.54,130.46,130.51,234430.0,102.8596,102.8753,102.8123,102.8517,234430.0
2016-04-20 13:05:00,130.51,130.57,130.48,130.57,23771.0,102.8517,102.899,102.8281,102.899,23771.0
2016-04-20 13:10:00,130.57,130.59,130.5,130.55,20053.0,102.899,102.9147,102.8438,102.8832,20053.0
2016-04-20 13:15:00,130.54,130.54,130.4,130.4,22001.0,102.8753,102.8753,102.765,102.765,22001.0
2016-04-20 13:20:00,130.4,130.45,130.39,130.42,19081.0,102.765,102.8044,102.7571,102.7808,19081.0
2016-04-20 13:25:00,130.42,130.47,130.4,130.44,21977.0,102.7808,102.8202,102.765,102.7965,21977.0
2016-04-20 13:30:00,130.45,130.45,130.36,130.38,52761.0,102.8044,102.8044,102.7335,102.7492,52761.0
2016-04-20 13:35:00,130.38,130.42,130.37,130.4,11292.0,102.7492,102.7808,102.7414,102.765,11292.0
2016-04-20 13:40:00,130.39,130.44,130.38,130.43,23786.0,102.7571,102.7965,102.7492,102.7887,23786.0
2016-04-20 13:45:00,130.43,130.44,130.27,130.28,19942.0,102.7887,102.7965,102.6626,102.6704,19942.0
2016-04-20 13:50:00,130.27,130.27,130.0,130.22,165428.0,102.6626,102.6626,102.4498,102.6232,165428.0
2016-04-20 13:55:00,130.21,130.25,130.16,130.23,66082.0,102.6153,102.6468,102.5759,102.631,66082.0
2016-04-20 14:00:00,130.23,130.28,130.11,130.13,54084.0,102.631,102.6704,102.5365,102.5522,54084.0
2016-04-20 14:05:00,130.13,130.15,130.02,130.06,71686.0,102.5522,102.568,102.4655,102.4971,71686.0
2016-04-20 14:10:00,130.06,130.06,129.99,129.99,109810.0,102.4971,102.4971,102.4419,102.4419,109810.0
2016-04-20 14:15:00,129.99,130.01,129.9,129.96,62319.0,102.4419,102.4577,102.371,102.4183,62319.0
2016-04-20 14:20:00,129.95,129.96,129.8,129.86,155625.0,102.4104,102.4183,102.2922,102.3394,155625.0
2016-04-20 14:25:00,129.86,129.89,129.83,129.86,87425.0,102.3394,102.3631,102.3158,102.3394,87425.0
2016-04-20 14:30:00,129.86,129.89,129.75,129.76,116012.0,102.3394,102.3631,102.2528,102.2606,116012.0
2016-04-20 14:35:00,129.76,129.81,129.69,129.71,173322.0,102.2606,102.3,102.2055,102.2212,173322.0
2016-04-20 14:40:00,129.71,129.75,129.65,129.67,227124.0,102.2212,102.2528,102.174,102.1897,227124.0
2016-04-20 14:45:00,129.67,129.67,129.53,129.57,64565.0,102.1897,102.1897,102.0794,102.1109,64565.0
2016-04-20 14:50:00,129.57,129.6,129.53,129.55,87299.0,102.1109,102.1345,102.0794,102.0951,87299.0
2016-04-20 14:55:00,129.56,129.58,129.4,129.43,171069.0,102.103,102.1188,101.9769,102.0006,171069.0
2016-04-20 15:00:00,129.44,129.44,129.27,129.37,162217.0,102.0085,102.0085,101.8745,101.9533,162217.0
2016-04-20 15:05:00,129.37,129.45,129.36,129.44,167604.0,101.9533,102.0163,101.9454,102.0085,167604.0
2016-04-20 15:10:00,129.44,129.48,129.41,129.45,156769.0,102.0085,102.04,101.9848,102.0163,156769.0
2016-04-20 15:15:00,129.46,129.5,129.38,129.44,271732.0,102.0242,102.0557,101.9612,102.0085,271732.0
2016-04-20 15:20:00,129.44,129.48,129.41,129.46,100391.0,102.0085,102.04,101.9848,102.0242,100391.0
2016-04-20 15:25:00,129.46,129.46,129.41,129.45,59990.0,102.0242,102.0242,101.9848,102.0163,59990.0
2016-04-20 15:30:00,129.44,129.48,129.43,129.47,80028.0,102.0085,102.04,102.0006,102.0321,80028.0
2016-04-20 15:35:00,129.47,129.53,129.46,129.52,176105.0,102.0321,102.0794,102.0242,102.0715,176105.0
2016-04-20 15:40:00,129.52,129.56,129.5,129.56,293279.0,102.0715,102.103,102.0557,102.103,293279.0
2016-04-20 15:45:00,129.56,129.6,129.53,129.53,208729.0,102.103,102.1345,102.0794,102.0794,208729.0
2016-04-20 15:50:00,129.53,129.56,129.49,129.52,361233.0,102.0794,102.103,102.0479,102.0715,361233.0
2016-04-20 15:55:00,129.53,129.53,129.39,129.47,1105391.0,102.0794,102.0794,101.9691,102.0321,1105391.0
2016-04-21 09:30:00,128.44,128.5,128.29,128.35,439606.0,101.2204,101.2677,101.1022,101.1495,439606.0
2016-04-21 09:35:00,128.35,128.62,128.34,128.62,438164.0,101.1495,101.3622,101.1416,101.3622,438164.0
2016-04-21 09:40:00,128.61,128.83,128.61,128.76,265952.0,101.3544,101.5277,101.3544,101.4726,265952.0
2016-04-21 09:45:00,128.75,128.82,128.66,128.67,183183.0,101.4647,101.5199,101.3938,101.4016,183183.0
2016-04-21 09:50:00,128.67,128.84,128.57,128.84,164740.0,101.4016,101.5356,101.3228,101.5356,164740.0
2016-04-21 09:55:00,128.83,129.0,128.81,128.99,126153.0,101.5277,101.6617,101.512,101.6538,126153.0
2016-04-21 10:00:00,129.0,129.07,128.86,128.87,247428.0,101.6617,101.7169,101.5514,101.5593,247428.0
2016-04-21 10:05:00,128.87,129.06,128.87,128.97,171822.0,101.5593,101.709,101.5593,101.6381,171822.0
2016-04-21 10:10:00,128.98,128.98,128.7,128.71,124672.0,101.6459,101.6459,101.4253,101.4332,124672.0
2016-04-21 10:15:00,128.73,128.9,128.71,128.71,228184.0,101.4489,101.5829,101.4332,101.4332,228184.0
2016-04-21 10:20:00,128.7,128.86,128.7,128.86,124271.0,101.4253,101.5514,101.4253,101.5514,124271.0
2016-04-21 10:25:00,128.87,128.92,128.8,128.87,46189.0,101.5593,101.5987,101.5041,101.5593,46189.0
2016-04-21 10:30:00,128.86,128.93,128.83,128.89,61355.0,101.5514,101.6065,101.5277,101.575,61355.0
2016-04-21 10:35:00,128.9,128.91,128.71,128.74,90935.0,101.5829,101.5908,101.4332,101.4568,90935.0
2016-04-21 10:40:00,128.74,128.79,128.71,128.77,73153.0,101.4568,101.4962,101.4332,101.4804,73153.0
2016-04-21 10:45:00,128.76,128.81,128.72,128.72,45332.0,101.4726,101.512,101.441,101.441,45332.0
2016-04-21 10:50:00,128.71,128.74,128.61,128.66,247015.0,101.4332,101.4568,101.3544,101.3938,247015.0
2016-04-21 10:55:00,128.67,128.69,128.58,128.58,68712.0,101.4016,101.4174,101.3307,101.3307,68712.0
2016-04-21 11:00:00,128.58,128.59,128.49,128.52,113694.0,101.3307,101.3386,101.2598,101.2834,113694.0
2016-04-21 11:05:00,128.53,128.56,128.47,128.5,80520.0,101.2913,101.315,101.244,101.2677,80520.0
2016-04-21 11:10:00,128.5,128.64,128.49,128.57,85214.0,101.2677,101.378,101.2598,101.3228,85214.0
2016-04-21 11:15:00,128.57,128.78,128.56,128.72,112255.0,101.3228,101.4883,101.315,101.441,112255.0
2016-04-21 11:20:00,128.72,128.78,128.61,128.64,67941.0,101.441,101.4883,101.3544,101.378,67941.0
2016-04-21 11:25:00,128.64,128.68,128.57,128.61,65574.0,101.378,101.4095,101.3228,101.3544,65574.0
2016-04-21 11:30:00,128.61,128.71,128.59,128.65,44802.0,101.3544,101.4332,101.3386,101.3859,44802.0
2016-04-21 11:35:00,128.63,128.65,128.57,128.58,77913.0,101.3701,101.3859,101.3228,101.3307,77913.0
2016-04-21 11:40:00,128.58,128.67,128.57,128.65,57574.0,101.3307,101.4016,101.3228,101.3859,57574.0
2016-04-21 11:45:00,128.66,128.72,128.64,128.66,72202.0,101.3938,101.441,101.378,101.3938,72202.0
2016-04-21 11:50:00,128.66,128.66,128.54,128.54,53377.0,101.3938,101.3938,101.2992,101.2992,53377.0
2016-04-21 11:55:00,128.54,128.6,128.54,128.55,24954.0,101.2992,101.3465,101.2992,101.3071,24954.0
2016-04-21 12:00:00,128.55,128.61,128.5,128.56,47498.0,101.3071,101.3544,101.2677,101.315,47498.0
2016-04-21 12:05:00,128.55,128.64,128.52,128.61,39769.0,101.3071,101.378,101.2834,101.3544,39769.0
2016-04-21 12:10:00,128.62,128.7,128.62,128.64,31817.0,101.3622,101.4253,101.3622,101.378,31817.0
2016-04-21 12:15:00,128.64,128.7,128.59,128.64,27223.0,101.378,101.4253,101.3386,101.378,27223.0
2016-04-21 12:20:00,128.63,128.73,128.63,128.68,22032.0,101.3701,101.4489,101.3701,101.4095,22032.0
2016-04-21 12:25:00,128.68,128.7,128.54,128.58,30607.0,101.4095,101.4253,101.2992,101.3307,30607.0
2016-04-21 12:30:00,128.55,128.58,128.5,128.5,51127.0,101.3071,101.3307,101.2677,101.2677,51127.0
2016-04-21 12:35:00,128.5,128.56,128.49,128.51,21446.0,101.2677,101.315,101.2598,101.2755,21446.0
2016-04-21 12:40:00,128.51,128.51,128.44,128.44,37803.0,101.2755,101.2755,101.2204,101.2204,37803.0
2016-04-21 12:45:00,128.44,128.53,128.41,128.52,54744.0,101.2204,101.2913,101.1967,101.2834,54744.0
2016-04-21 12:50:00,128.52,128.53,128.43,128.5,45416.0,101.2834,101.2913,101.2125,101.2677,45416.0
2016-04-21 12:55:00,128.53,128.55,128.52,128.55,13697.0,101.2913,101.3071,101.2834,101.3071,13697.0
2016-04-21 13:00:00,128.55,128.62,128.48,128.52,43987.0,101.3071,101.3622,101.2519,101.2834,43987.0
2016-04-21 13:05:00,128.5,128.54,128.46,128.52,23176.0,101.2677,101.2992,101.2361,101.2834,23176.0
2016-04-21 13:10:00,128.52,128.61,128.48,128.61,31488.0,101.2834,101.3544,101.2519,101.3544,31488.0
2016-04-21 13:15:00,128.62,128.65,128.59,128.63,38304.0,101.3622,101.3859,101.3386,101.3701,38304.0
2016-04-21 13:20:00,128.63,128.63,128.47,128.49,34681.0,101.3701,101.3701,101.244,101.2598,34681.0
2016-04-21 13:25:00,128.49,128.5,128.43,128.47,49404.0,101.2598,101.2677,101.2125,101.244,49404.0
2016-04-21 13:30:00,128.47,128.53,128.45,128.53,41739.0,101.244,101.2913,101.2283,101.2913,41739.0
2016-04-21 13:35:00,128.53,128.61,128.48,128.61,31040.0,101.2913,101.3544,101.2519,101.3544,31040.0
2016-04-21 13:40:00,128.63,128.71,128.6,128.66,32622.0,101.3701,101.4332,101.3465,101.3938,32622.0
2016-04-21 13:45:00,128.68,128.72,128.67,128.68,30560.0,101.4095,101.441,101.4016,101.4095,30560.0
2016-04-21 13:50:00,128.69,128.8,128.69,128.77,69117.0,101.4174,101.5041,101.4174,101.4804,69117.0
2016-04-21 13:55:00,128.77,128.77,128.69,128.7,386107.0,101.4804,101.4804,101.4174,101.4253,386107.0
2016-04-21 14:00:00,128.7,128.7,128.58,128.63,55791.0,101.4253,101.4253,101.3307,101.3701,55791.0
2016-04-21 14:05:00,128.63,128.63,128.6,128.62,17239.0,101.3701,101.3701,101.3465,101.3622,17239.0
2016-04-21 14:10:00,128.63,128.64,128.61,128.62,18189.0,101.3701,101.378,101.3544,101.3622,18189.0
2016-04-21 14:15:00,128.62,128.66,128.59,128.66,24520.0,101.3622,101.3938,101.3386,101.3938,24520.0
2016-04-21 14:20:00,128.66,128.68,128.53,128.58,76778.0,101.3938,101.4095,101.2913,101.3307,76778.0
2016-04-21 14:25:00,128.58,128.62,128.55,128.62,29146.0,101.3307,101.3622,101.3071,101.3622,29146.0
2016-04-21 14:30:00,128.61,128.68,128.58,128.58,53909.0,101.3544,101.4095,101.3307,101.3307,53909.0
2016-04-21 14:35:00,128.59,128.62,128.53,128.56,59596.0,101.3386,101.3622,101.2913,101.315,59596.0
2016-04-21 14:40:00,128.57,128.65,128.57,128.65,24514.0,101.3228,101.3859,101.3228,101.3859,24514.0
2016-04-21 14:45:00,128.65,128.77,128.65,128.74,29030.0,101.3859,101.4804,101.3859,101.4568,29030.0
2016-04-21 14:50:00,128.74,128.83,128.73,128.79,33941.0,101.4568,101.5277,101.4489,101.4962,33941.0
2016-04-21 14:55:00,128.79,128.8,128.75,128.77,36430.0,101.4962,101.5041,101.4647,101.4804,36430.0
2016-04-21 15:00:00,128.77,128.77,128.69,128.69,39004.0,101.4804,101.4804,101.4174,101.4174,39004.0
2016-04-21 15:05:00,128.68,128.78,128.65,128.78,25121.0,101.4095,101.4883,101.3859,101.4883,25121.0
2016-04-21 15:10:00,128.79,128.81,128.75,128.77,36477.0,101.4962,101.512,101.4647,101.4804,36477.0
2016-04-21 15:15:00,128.76,128.79,128.74,128.76,42636.0,101.4726,101.4962,101.4568,101.4726,42636.0
2016-04-21 15:20:00,128.76,128.84,128.74,128.8,64190.0,101.4726,101.5356,101.4568,101.5041,64190.0
2016-04-21 15:25:00,128.8,128.85,128.78,128.81,27191.0,101.5041,101.5435,101.4883,101.512,27191.0
2016-04-21 15:30:00,128.81,128.82,128.73,128.75,40375.0,101.512,101.5199,101.4489,101.4647,40375.0
2016-04-21 15:35:00,128.75,128.75,128.67,128.69,155647.0,101.4647,101.4647,101.4016,101.4174,155647.0
2016-04-21 15:40:00,128.68,128.69,128.59,128.61,111279.0,101.4095,101.4174,101.3386,101.3544,111279.0
2016-04-21 15:45:00,128.61,128.66,128.6,128.62,101314.0,101.3544,101.3938,101.3465,101.3622,101314.0
2016-04-21 15:50:00,128.62,128.69,128.61,128.67,173615.0,101.3622,101.4174,101.3544,101.4016,173615.0
2016-04-21 15:55:00,128.68,128.74,128.67,128.71,353735.0,101.4095,101.4568,101.4016,101.4332,353735.0
2016-04-22 09:30:00,128.85,128.91,128.74,128.89,99047.0,101.5435,101.5908,101.4568,101.575,99047.0
2016-04-22 09:35:00,128.89,128.9,128.81,128.83,92461.0,101.575,101.5829,101.512,101.5277,92461.0
2016-04-22 09:40:00,128.83,128.83,128.61,128.61,78911.0,101.5277,101.5277,101.3544,101.3544,78911.0
2016-04-22 09:45:00,128.61,128.72,128.59,128.67,95338.0,101.3544,101.441,101.3386,101.4016,95338.0
2016-04-22 09:50:00,128.66,128.69,128.61,128.66,27083.0,101.3938,101.4174,101.3544,101.3938,27083.0
2016-04-22 09:55:00,128.66,128.66,128.51,128.52,59021.0,101.3938,101.3938,101.2755,101.2834,59021.0
2016-04-22 10:00:00,128.52,128.53,128.48,128.52,44879.0,101.2834,101.2913,101.2519,101.2834,44879.0
2016-04-22 10:05:00,128.52,128.54,128.48,128.52,53305.0,101.2834,101.2992,101.2519,101.2834,53305.0
2016-04-22 10:10:00,128.53,128.53,128.39,128.4,63159.0,101.2913,101.2913,101.181,101.1889,63159.0
2016-04-22 10:15:00,128.41,128.41,128.24,128.41,151029.0,101.1967,101.1967,101.0628,101.1967,151029.0
2016-04-22 10:20:00,128.42,128.46,128.37,128.41,75220.0,101.2046,101.2361,101.1652,101.1967,75220.0
2016-04-22 10:25:00,128.41,128.46,128.38,128.43,46671.0,101.1967,101.2361,101.1731,101.2125,46671.0
2016-04-22 10:30:00,128.42,128.49,128.36,128.49,25701.0,101.2046,101.2598,101.1573,101.2598,25701.0
2016-04-22 10:35:00,128.49,128.59,128.42,128.58,61090.0,101.2598,101.3386,101.2046,101.3307,61090.0
2016-04-22 10:40:00,128.58,128.66,128.57,128.6,123129.0,101.3307,101.3938,101.3228,101.3465,123129.0
2016-04-22 10:45:00,128.59,128.68,128.57,128.65,51819.0,101.3386,101.4095,101.3228,101.3859,51819.0
2016-04-22 10:50:00,128.64,128.67,128.59,128.64,28081.0,101.378,101.4016,101.3386,101.378,28081.0
2016-04-22 10:55:00,128.64,128.66,128.56,128.65,82619.0,101.378,101.3938,101.315,101.3859,82619.0
2016-04-22 11:00:00,128.65,128.69,128.6,128.64,31916.0,101.3859,101.4174,101.3465,101.378,31916.0
2016-04-22 11:05:00,128.63,128.65,128.58,128.59,16562.0,101.3701,101.3859,101.3307,101.3386,16562.0
2016-04-22 11:10:00,128.58,128.73,128.57,128.7,44306.0,101.3307,101.4489,101.3228,101.4253,44306.0
2016-04-22 11:15:00,128.7,128.73,128.65,128.7,46181.0,101.4253,101.4489,101.3859,101.4253,46181.0
2016-04-22 11:20:00,128.71,128.71,128.6,128.61,27588.0,101.4332,101.4332,101.3465,101.3544,27588.0
2016-04-22 11:25:00,128.62,128.63,128.53,128.57,33884.0,101.3622,101.3701,101.2913,101.3228,33884.0
2016-04-22 11:30:00,128.57,128.61,128.56,128.58,30827.0,101.3228,101.3544,101.315,101.3307,30827.0
2016-04-22 11:35:00,128.57,128.59,128.53,128.57,42108.0,101.3228,101.3386,101.2913,101.3228,42108.0
2016-04-22 11:40:00,128.58,128.6,128.55,128.58,22948.0,101.3307,101.3465,101.3071,101.3307,22948.0
2016-04-22 11:45:00,128.58,128.67,128.58,128.61,10452.0,101.3307,101.4016,101.3307,101.3544,10452.0
2016-04-22 11:50:00,128.62,128.68,128.6,128.65,15489.0,101.3622,101.4095,101.3465,101.3859,15489.0
2016-04-22 11:55:00,128.66,128.68,128.63,128.63,14847.0,101.3938,101.4095,101.3701,101.3701,14847.0
2016-04-22 12:00:00,128.64,128.67,128.61,128.67,29071.0,101.378,101.4016,101.3544,101.4016,29071.0
2016-04-22 12:05:00,128.66,128.72,128.64,128.7,17902.0,101.3938,101.441,101.378,101.4253,17902.0
2016-04-22 12:10:00,128.69,128.7,128.68,128.68,11870.0,101.4174,101.4253,101.4095,101.4095,11870.0
2016-04-22 12:15:00,128.69,128.73,128.68,128.73,20461.0,101.4174,101.4489,101.4095,101.4489,20461.0
2016-04-22 12:20:00,128.73,128.83,128.72,128.82,28526.0,101.4489,101.5277,101.441,101.5199,28526.0
2016-04-22 12:25:00,128.82,128.84,128.72,128.84,71998.0,101.5199,101.5356,101.441,101.5356,71998.0
2016-04-22 12:30:00,128.83,128.89,128.74,128.77,112571.0,101.5277,101.575,101.4568,101.4804,112571.0
2016-04-22 12:35:00,128.78,128.8,128.72,128.75,11945.0,101.4883,101.5041,101.441,101.4647,11945.0
2016-04-22 12:40:00,128.75,128.75,128.66,128.7,47409.0,101.4647,101.4647,101.3938,101.4253,47409.0
2016-04-22 12:45:00,128.7,128.8,128.7,128.75,24310.0,101.4253,101.5041,101.4253,101.4647,24310.0
2016-04-22 12:50:00,128.76,128.84,128.76,128.83,15474.0,101.4726,101.5356,101.4726,101.5277,15474.0
2016-04-22 12:55:00,128.82,128.87,128.8,128.87,20188.0,101.5199,101.5593,101.5041,101.5593,20188.0
2016-04-22 13:00:00,128.86,128.86,128.75,128.77,17033.0,101.5514,101.5514,101.4647,101.4804,17033.0
2016-04-22 13:05:00,128.75,128.81,128.75,128.79,6838.0,101.4647,101.512,101.4647,101.4962,6838.0
2016-04-22 13:10:00,128.79,128.81,128.75,128.8,9773.0,101.4962,101.512,101.4647,101.5041,9773.0
2016-04-22 13:15:00,128.8,128.82,128.76,128.79,33108.0,101.5041,101.5199,101.4726,101.4962,33108.0
2016-04-22 13:20:00,128.8,128.82,128.78,128.8,5641.0,101.5041,101.5199,101.4883,101.5041,5641.0
2016-04-22 13:25:00,128.79,128.83,128.79,128.79,11348.0,101.4962,101.5277,101.4962,101.4962,11348.0
2016-04-22 13:30:00,128.79,128.8,128.68,128.68,23194.0,101.4962,101.5041,101.4095,101.4095,23194.0
2016-04-22 13:35:00,128.67,128.7,128.67,128.69,19006.0,101.4016,101.4253,101.4016,101.4174,19006.0
2016-04-22 13:40:00,128.69,128.69,128.48,128.55,40438.0,101.4174,101.4174,101.2519,101.3071,40438.0
2016-04-22 13:45:00,128.54,128.56,128.46,128.55,87538.0,101.2992,101.315,101.2361,101.3071,87538.0
2016-04-22 13:50:00,128.55,128.6,128.53,128.55,23808.0,101.3071,101.3465,101.2913,101.3071,23808.0
2016-04-22 13:55:00,128.55,128.62,128.55,128.58,16626.0,101.3071,101.3622,101.3071,101.3307,16626.0
2016-04-22 14:00:00,128.57,128.58,128.5,128.52,23850.0,101.3228,101.3307,101.2677,101.2834,23850.0
2016-04-22 14:05:00,128.53,128.58,128.52,128.55,94828.0,101.2913,101.3307,101.2834,101.3071,94828.0
2016-04-22 14:10:00,128.54,128.58,128.52,128.57,20549.0,101.2992,101.3307,101.2834,101.3228,20549.0
2016-04-22 14:15:00,128.58,128.58,128.49,128.49,41833.0,101.3307,101.3307,101.2598,101.2598,41833.0
2016-04-22 14:20:00,128.49,128.51,128.41,128.46,31760.0,101.2598,101.2755,101.1967,101.2361,31760.0
2016-04-22 14:25:00,128.45,128.48,128.4,128.41,41494.0,101.2283,101.2519,101.1889,101.1967,41494.0
2016-04-22 14:30:00,128.42,128.51,128.41,128.51,28175.0,101.2046,101.2755,101.1967,101.2755,28175.0
2016-04-22 14:35:00,128.5,128.55,128.48,128.55,33912.0,101.2677,101.3071,101.2519,101.3071,33912.0
2016-04-22 14:40:00,128.56,128.62,128.55,128.61,30118.0,101.315,101.3622,101.3071,101.3544,30118.0
2016-04-22 14:45:00,128.61,128.65,128.56,128.58,13954.0,101.3544,101.3859,101.315,101.3307,13954.0
2016-04-22 14:50:00,128.58,128.65,128.57,128.65,12514.0,101.3307,101.3859,101.3228,101.3859,12514.0
2016-04-22 14:55:00,128.65,128.65,128.5,128.53,28857.0,101.3859,101.3859,101.2677,101.2913,28857.0
2016-04-22 15:00:00,128.54,128.63,128.52,128.61,46094.0,101.2992,101.3701,101.2834,101.3544,46094.0
2016-04-22 15:05:00,128.62,128.66,128.59,128.61,56829.0,101.3622,101.3938,101.3386,101.3544,56829.0
2016-04-22 15:10:00,128.59,128.6,128.52,128.57,26461.0,101.3386,101.3465,101.2834,101.3228,26461.0
2016-04-22 15:15:00,128.57,128.6,128.56,128.58,156392.0,101.3228,101.3465,101.315,101.3307,156392.0
2016-04-22 15:20:00,128.57,128.63,128.54,128.62,63291.0,101.3228,101.3701,101.2992,101.3622,63291.0
2016-04-22 15:25:00,128.61,128.63,128.58,128.62,42908.0,101.3544,101.3701,101.3307,101.3622,42908.0
2016-04-22 15:30:00,128.61,128.62,128.59,128.62,35870.0,101.3544,101.3622,101.3386,101.3622,35870.0
2016-04-22 15:35:00,128.61,128.66,128.59,128.66,30307.0,101.3544,101.3938,101.3386,101.3938,30307.0
2016-04-22 15:40:00,128.65,128.65,128.59,128.61,36715.0,101.3859,101.3859,101.3386,101.3544,36715.0
2016-04-22 15:45:00,128.62,128.62,128.58,128.6,98066.0,101.3622,101.3622,101.3307,101.3465,98066.0
2016-04-22 15:50:00,128.6,128.61,128.48,128.49,176829.0,101.3465,101.3544,101.2519,101.2598,176829.0
2016-04-22 15:55:00,128.49,128.49,128.35,128.35,836283.0,101.2598,101.2598,101.1495,101.1495,836283.0
2016-04-25 09:30:00,128.06,128.17,128.02,128.12,229860.0,100.9209,101.0076,100.8894,100.9682,229860.0
2016-04-25 09:35:00,128.13,128.14,127.98,128.03,158215.0,100.9761,100.984,100.8579,100.8973,158215.0
2016-04-25 09:40:00,128.03,128.2,128.03,128.16,104574.0,100.8973,101.0312,100.8973,100.9997,104574.0
2016-04-25 09:45:00,128.15,128.22,128.11,128.18,51329.0,100.9918,101.047,100.9603,101.0155,51329.0
2016-04-25 09:50:00,128.18,128.18,128.05,128.05,111316.0,101.0155,101.0155,100.913,100.913,111316.0
2016-04-25 09:55:00,128.04,128.05,127.98,128.04,40110.0,100.9052,100.913,100.8579,100.9052,40110.0
2016-04-25 10:00:00,128.04,128.11,127.97,128.05,58748.0,100.9052,100.9603,100.85,100.913,58748.0
2016-04-25 10:05:00,128.03,128.23,128.03,128.2,46658.0,100.8973,101.0549,100.8973,101.0312,46658.0
2016-04-25 10:10:00,128.21,128.31,128.16,128.27,63263.0,101.0391,101.1179,100.9997,101.0864,63263.0
2016-04-25 10:15:00,128.27,128.35,128.23,128.32,95998.0,101.0864,101.1495,101.0549,101.1258,95998.0
2016-04-25 10:20:00,128.34,128.37,128.31,128.33,194895.0,101.1416,101.1652,101.1179,101.1337,194895.0
2016-04-25 10:25:00,128.34,128.39,128.3,128.38,40799.0,101.1416,101.181,101.1101,101.1731,40799.0
2016-04-25 10:30:00,128.38,128.43,128.29,128.3,89309.0,101.1731,101.2125,101.1022,101.1101,89309.0
2016-04-25 10:35:00,128.3,128.41,128.3,128.39,22282.0,101.1101,101.1967,101.1101,101.181,22282.0
2016-04-25 10:40:00,128.41,128.51,128.4,128.46,39213.0,101.1967,101.2755,101.1889,101.2361,39213.0
2016-04-25 10:45:00,128.47,128.52,128.39,128.41,81578.0,101.244,101.2834,101.181,101.1967,81578.0
2016-04-25 10:50:00,128.39,128.4,128.29,128.3,74178.0,101.181,101.1889,101.1022,101.1101,74178.0
2016-04-25 10:55:00,128.29,128.3,128.17,128.21,210658.0,101.1022,101.1101,101.0076,101.0391,210658.0
2016-04-25 11:00:00,128.2,128.22,128.14,128.17,76284.0,101.0312,101.047,100.984,101.0076,76284.0
2016-04-25 11:05:00,128.17,128.25,128.07,128.23,69168.0,101.0076,101.0706,100.9288,101.0549,69168.0
2016-04-25 11:10:00,128.24,128.3,128.21,128.22,114987.0,101.0628,101.1101,101.0391,101.047,114987.0
2016-04-25 11:15:00,128.23,128.25,128.09,128.11,30961.0,101.0549,101.0706,100.9446,100.9603,30961.0
2016-04-25 11:20:00,128.11,128.13,128.04,128.06,33388.0,100.9603,100.9761,100.9052,100.9209,33388.0
2016-04-25 11:25:00,128.06,128.09,128.01,128.06,94748.0,100.9209,100.9446,100.8815,100.9209,94748.0
2016-04-25 11:30:00,128.06,128.11,128.04,128.09,38579.0,100.9209,100.9603,100.9052,100.9446,38579.0
2016-04-25 11:35:00,128.1,128.24,128.08,128.2,33231.0,100.9524,101.0628,100.9367,101.0312,33231.0
2016-04-25 11:40:00,128.18,128.22,128.16,128.21,15787.0,101.0155,101.047,100.9997,101.0391,15787.0
2016-04-25 11:45:00,128.25,128.27,128.2,128.24,18375.0,101.0706,101.0864,101.0312,101.0628,18375.0
2016-04-25 11:50:00,128.24,128.24,128.13,128.16,20732.0,101.0628,101.0628,100.9761,100.9997,20732.0
2016-04-25 11:55:00,128.16,128.25,128.16,128.19,18042.0,100.9997,101.0706,100.9997,101.0234,18042.0
2016-04-25 12:00:00,128.19,128.2,128.11,128.14,12519.0,101.0234,101.0312,100.9603,100.984,12519.0
2016-04-25 12:05:00,128.14,128.17,128.06,128.16,14108.0,100.984,101.0076,100.9209,100.9997,14108.0
2016-04-25 12:10:00,128.17,128.18,128.14,128.15,14098.0,101.0076,101.0155,100.984,100.9918,14098.0
2016-04-25 12:15:00,128.15,128.18,128.11,128.12,11743.0,100.9918,101.0155,100.9603,100.9682,11743.0
2016-04-25 12:20:00,128.12,128.13,128.1,128.1,24432.0,100.9682,100.9761,100.9524,100.9524,24432.0
2016-04-25 12:25:00,128.1,128.14,128.09,128.13,35158.0,100.9524,100.984,100.9446,100.9761,35158.0
2016-04-25 12:30:00,128.13,128.17,128.11,128.11,21272.0,100.9761,101.0076,100.9603,100.9603,21272.0
2016-04-25 12:35:00,128.11,128.14,128.09,128.12,9487.0,100.9603,100.984,100.9446,100.9682,9487.0
2016-04-25 12:40:00,128.13,128.13,128.11,128.12,28679.0,100.9761,100.9761,100.9603,100.9682,28679.0
2016-04-25 12:45:00,128.13,128.15,128.1,128.1,26155.0,100.9761,100.9918,100.9524,100.9524,26155.0
2016-04-25 12:50:00,128.1,128.11,128.01,128.05,19783.0,100.9524,100.9603,100.8815,100.913,19783.0
2016-04-25 12:55:00,128.05,128.2,128.05,128.19,34666.0,100.913,101.0312,100.913,101.0234,34666.0
2016-04-25 13:00:00,128.18,128.2,128.13,128.15,19502.0,101.0155,101.0312,100.9761,100.9918,19502.0
2016-04-25 13:05:00,128.15,128.21,128.15,128.2,62397.0,100.9918,101.0391,100.9918,101.0312,62397.0
2016-04-25 13:10:00,128.2,128.21,128.1,128.1,31358.0,101.0312,101.0391,100.9524,100.9524,31358.0
2016-04-25 13:15:00,128.08,128.09,127.96,128.01,30764.0,100.9367,100.9446,100.8421,100.8815,30764.0
2016-04-25 13:20:00,128.0,128.04,127.99,128.03,35749.0,100.8736,100.9052,100.8657,100.8973,35749.0
2016-04-25 13:25:00,128.02,128.02,127.96,128.0,34910.0,100.8894,100.8894,100.8421,100.8736,34910.0
2016-04-25 13:30:00,127.99,128.03,127.97,128.02,14043.0,100.8657,100.8973,100.85,100.8894,14043.0
2016-04-25 13:35:00,128.01,128.08,128.01,128.05,9355.0,100.8815,100.9367,100.8815,100.913,9355.0
2016-04-25 13:40:00,128.05,128.07,128.04,128.07,24599.0,100.913,100.9288,100.9052,100.9288,24599.0
2016-04-25 13:45:00,128.07,128.14,128.06,128.13,42867.0,100.9288,100.984,100.9209,100.9761,42867.0
2016-04-25 13:50:00,128.14,128.15,128.06,128.06,15713.0,100.984,100.9918,100.9209,100.9209,15713.0
2016-04-25 13:55:00,128.07,128.22,128.07,128.22,14647.0,100.9288,101.047,100.9288,101.047,14647.0
2016-04-25 14:00:00,128.21,128.22,128.11,128.22,45640.0,101.0391,101.047,100.9603,101.047,45640.0
2016-04-25 14:05:00,128.23,128.33,128.23,128.26,77597.0,101.0549,101.1337,101.0549,101.0785,77597.0
2016-04-25 14:10:00,128.26,128.34,128.25,128.28,42369.0,101.0785,101.1416,101.0706,101.0943,42369.0
2016-04-25 14:15:00,128.28,128.3,128.23,128.26,9983.0,101.0943,101.1101,101.0549,101.0785,9983.0
2016-04-25 14:20:00,128.26,128.28,128.24,128.24,6902.0,101.0785,101.0943,101.0628,101.0628,6902.0
2016-04-25 14:25:00,128.24,128.25,128.19,128.2,37996.0,101.0628,101.0706,101.0234,101.0312,37996.0
2016-04-25 14:30:00,128.2,128.22,128.15,128.15,24996.0,101.0312,101.047,100.9918,100.9918,24996.0
2016-04-25 14:35:00,128.15,128.2,128.14,128.2,20863.0,100.9918,101.0312,100.984,101.0312,20863.0
2016-04-25 14:40:00,128.21,128.22,128.08,128.1,21459.0,101.0391,101.047,100.9367,100.9524,21459.0
2016-04-25 14:45:00,128.1,128.2,128.09,128.17,47785.0,100.9524,101.0312,100.9446,101.0076,47785.0
2016-04-25 14:50:00,128.16,128.19,128.14,128.14,9660.0,100.9997,101.0234,100.984,100.984,9660.0
2016-04-25 14:55:00,128.15,128.15,128.01,128.05,39700.0,100.9918,100.9918,100.8815,100.913,39700.0
2016-04-25 15:00:00,128.05,128.07,128.02,128.05,43838.0,100.913,100.9288,100.8894,100.913,43838.0
2016-04-25 15:05:00,128.04,128.11,127.98,127.98,57193.0,100.9052,100.9603,100.8579,100.8579,57193.0
2016-04-25 15:10:00,127.99,128.04,127.98,128.01,22062.0,100.8657,100.9052,100.8579,100.8815,22062.0
2016-04-25 15:15:00,127.99,128.08,127.98,128.05,40685.0,100.8657,100.9367,100.8579,100.913,40685.0
2016-04-25 15:20:00,128.05,128.06,128.02,128.05,20550.0,100.913,100.9209,100.8894,100.913,20550.0
2016-04-25 15:25:00,128.05,128.12,128.05,128.1,63774.0,100.913,100.9682,100.913,100.9524,63774.0
2016-04-25 15:30:00,128.11,128.12,128.02,128.07,116745.0,100.9603,100.9682,100.8894,100.9288,116745.0
2016-04-25 15:35:00,128.07,128.11,128.03,128.03,74003.0,100.9288,100.9603,100.8973,100.8973,74003.0
2016-04-25 15:40:00,128.04,128.09,128.03,128.07,79923.0,100.9052,100.9446,100.8973,100.9288,79923.0
2016-04-25 15:45:00,128.08,128.08,127.98,128.0,76646.0,100.9367,100.9367,100.8579,100.8736,76646.0
2016-04-25 15:50:00,127.99,128.01,127.97,127.98,231024.0,100.8657,100.8815,100.85,100.8579,231024.0
2016-04-25 15:55:00,127.98,127.99,127.84,127.84,442135.0,100.8579,100.8657,100.7475,100.7475,442135.0
2016-04-26 09:30:00,127.76,127.76,127.66,127.69,64665.0,100.6845,100.6845,100.6057,100.6293,64665.0
2016-04-26 09:35:00,127.68,127.74,127.61,127.65,38685.0,100.6214,100.6687,100.5663,100.5978,38685.0
2016-04-26 09:40:00,127.65,127.68,127.6,127.64,28176.0,100.5978,100.6214,100.5584,100.5899,28176.0
2016-04-26 09:45:00,127.64,127.71,127.63,127.64,38197.0,100.5899,100.6451,100.582,100.5899,38197.0
2016-04-26 09:50:00,127.64,127.64,127.46,127.54,131184.0,100.5899,100.5899,100.4481,100.5111,131184.0
2016-04-26 09:55:00,127.53,127.56,127.48,127.56,42882.0,100.5032,100.5269,100.4638,100.5269,42882.0
2016-04-26 10:00:00,127.56,127.57,127.45,127.5,88072.0,100.5269,100.5348,100.4402,100.4796,88072.0
2016-04-26 10:05:00,127.5,127.54,127.41,127.53,164182.0,100.4796,100.5111,100.4087,100.5032,164182.0
2016-04-26 10:10:00,127.52,127.58,127.42,127.56,53558.0,100.4954,100.5426,100.4165,100.5269,53558.0
2016-04-26 10:15:00,127.56,127.59,127.44,127.48,72821.0,100.5269,100.5505,100.4323,100.4638,72821.0
2016-04-26 10:20:00,127.48,127.49,127.39,127.46,65371.0,100.4638,100.4717,100.3929,100.4481,65371.0
2016-04-26 10:25:00,127.46,127.62,127.46,127.59,178787.0,100.4481,100.5742,100.4481,100.5505,178787.0
2016-04-26 10:30:00,127.6,127.6,127.54,127.58,100444.0,100.5584,100.5584,100.5111,100.5426,100444.0
2016-04-26 10:35:00,127.57,127.65,127.56,127.65,39297.0,100.5348,100.5978,100.5269,100.5978,39297.0
2016-04-26 10:40:00,127.65,127.72,127.64,127.68,173211.0,100.5978,100.653,100.5899,100.6214,173211.0
2016-04-26 10:45:00,127.71,127.71,127.54,127.56,75260.0,100.6451,100.6451,100.5111,100.5269,75260.0
2016-04-26 10:50:00,127.55,127.57,127.35,127.46,121801.0,100.519,100.5348,100.3614,100.4481,121801.0
2016-04-26 10:55:00,127.46,127.49,127.36,127.48,104756.0,100.4481,100.4717,100.3693,100.4638,104756.0
2016-04-26 11:00:00,127.49,127.5,127.32,127.37,63434.0,100.4717,100.4796,100.3377,100.3771,63434.0
2016-04-26 11:05:00,127.36,127.37,127.26,127.32,52350.0,100.3693,100.3771,100.2905,100.3377,52350.0
2016-04-26 11:10:00,127.31,127.34,127.24,127.3,43360.0,100.3299,100.3535,100.2747,100.322,43360.0
2016-04-26 11:15:00,127.3,127.31,127.25,127.28,76801.0,100.322,100.3299,100.2826,100.3062,76801.0
2016-04-26 11:20:00,127.28,127.28,127.14,127.21,85140.0,100.3062,100.3062,100.1959,100.251,85140.0
2016-04-26 11:25:00,127.22,127.32,127.19,127.3,45808.0,100.2589,100.3377,100.2353,100.322,45808.0
2016-04-26 11:30:00,127.31,127.34,127.29,127.32,30723.0,100.3299,100.3535,100.3141,100.3377,30723.0
2016-04-26 11:35:00,127.31,127.38,127.3,127.36,29618.0,100.3299,100.385,100.322,100.3693,29618.0
2016-04-26 11:40:00,127.36,127.38,127.32,127.33,11609.0,100.3693,100.385,100.3377,100.3456,11609.0
2016-04-26 11:45:00,127.34,127.4,127.33,127.34,20273.0,100.3535,100.4008,100.3456,100.3535,20273.0
2016-04-26 11:50:00,127.34,127.4,127.32,127.4,26082.0,100.3535,100.4008,100.3377,100.4008,26082.0
2016-04-26 11:55:00,127.4,127.4,127.33,127.35,41076.0,100.4008,100.4008,100.3456,100.3614,41076.0
2016-04-26 12:00:00,127.34,127.34,127.26,127.29,17974.0,100.3535,100.3535,100.2905,100.3141,17974.0
2016-04-26 12:05:00,127.29,127.3,127.25,127.28,40694.0,100.3141,100.322,100.2826,100.3062,40694.0
2016-04-26 12:10:00,127.27,127.29,127.25,127.27,30580.0,100.2983,100.3141,100.2826,100.2983,30580.0
2016-04-26 12:15:00,127.28,127.32,127.25,127.26,19810.0,100.3062,100.3377,100.2826,100.2905,19810.0
2016-04-26 12:20:00,127.26,127.26,127.2,127.2,12205.0,100.2905,100.2905,100.2432,100.2432,12205.0
2016-04-26 12:25:00,127.2,127.21,127.17,127.17,27335.0,100.2432,100.251,100.2195,100.2195,27335.0
2016-04-26 12:30:00,127.16,127.2,127.12,127.2,39300.0,100.2116,100.2432,100.1801,100.2432,39300.0
2016-04-26 12:35:00,127.2,127.25,127.16,127.21,18718.0,100.2432,100.2826,100.2116,100.251,18718.0
2016-04-26 12:40:00,127.21,127.21,127.18,127.21,15009.0,100.251,100.251,100.2274,100.251,15009.0
2016-04-26 12:45:00,127.21,127.21,127.19,127.2,9409.0,100.251,100.251,100.2353,100.2432,9409.0
2016-04-26 12:50:00,127.2,127.24,127.16,127.22,18324.0,100.2432,100.2747,100.2116,100.2589,18324.0
2016-04-26 12:55:00,127.22,127.24,127.19,127.23,53197.0,100.2589,100.2747,100.2353,100.2668,53197.0
2016-04-26 13:00:00,127.22,127.38,127.18,127.38,63889.0,100.2589,100.385,100.2274,100.385,63889.0
2016-04-26 13:05:00,127.38,127.41,127.33,127.37,26159.0,100.385,100.4087,100.3456,100.3771,26159.0
2016-04-26 13:10:00,127.37,127.37,127.29,127.3,32175.0,100.3771,100.3771,100.3141,100.322,32175.0
2016-04-26 13:15:00,127.29,127.3,127.21,127.22,20113.0,100.3141,100.322,100.251,100.2589,20113.0
2016-04-26 13:20:00,127.22,127.3,127.21,127.29,12802.0,100.2589,100.322,100.251,100.3141,12802.0
2016-04-26 13:25:00,127.3,127.42,127.3,127.42,35712.0,100.322,100.4165,100.322,100.4165,35712.0
2016-04-26 13:30:00,127.44,127.46,127.36,127.39,83613.0,100.4323,100.4481,100.3693,100.3929,83613.0
2016-04-26 13:35:00,127.4,127.43,127.33,127.33,13882.0,100.4008,100.4244,100.3456,100.3456,13882.0
2016-04-26 13:40:00,127.34,127.4,127.28,127.29,32165.0,100.3535,100.4008,100.3062,100.3141,32165.0
2016-04-26 13:45:00,127.29,127.3,127.24,127.25,11345.0,100.3141,100.322,100.2747,100.2826,11345.0
2016-04-26 13:50:00,127.25,127.33,127.25,127.31,198436.0,100.2826,100.3456,100.2826,100.3299,198436.0
2016-04-26 13:55:00,127.32,127.32,127.29,127.32,190507.0,100.3377,100.3377,100.3141,100.3377,190507.0
2016-04-26 14:00:00,127.31,127.44,127.29,127.44,68062.0,100.3299,100.4323,100.3141,100.4323,68062.0
2016-04-26 14:05:00,127.44,127.45,127.4,127.41,43464.0,100.4323,100.4402,100.4008,100.4087,43464.0
2016-04-26 14:10:00,127.42,127.44,127.39,127.39,27667.0,100.4165,100.4323,100.3929,100.3929,27667.0
2016-04-26 14:15:00,127.38,127.4,127.33,127.36,46938.0,100.385,100.4008,100.3456,100.3693,46938.0
2016-04-26 14:20:00,127.36,127.37,127.3,127.35,150936.0,100.3693,100.3771,100.322,100.3614,150936.0
2016-04-26 14:25:00,127.35,127.45,127.32,127.45,20745.0,100.3614,100.4402,100.3377,100.4402,20745.0
2016-04-26 14:30:00,127.45,127.51,127.41,127.47,38503.0,100.4402,100.4875,100.4087,100.4559,38503.0
2016-04-26 14:35:00,127.46,127.46,127.36,127.37,21498.0,100.4481,100.4481,100.3693,100.3771,21498.0
2016-04-26 14:40:00,127.37,127.41,127.34,127.36,67112.0,100.3771,100.4087,100.3535,100.3693,67112.0
2016-04-26 14:45:00,127.36,127.38,127.3,127.33,13465.0,100.3693,100.385,100.322,100.3456,13465.0
2016-04-26 14:50:00,127.33,127.39,127.33,127.38,11746.0,100.3456,100.3929,100.3456,100.385,11746.0
2016-04-26 14:55:00,127.38,127.44,127.35,127.4,104549.0,100.385,100.4323,100.3614,100.4008,104549.0
2016-04-26 15:00:00,127.4,127.4,127.27,127.3,82609.0,100.4008,100.4008,100.2983,100.322,82609.0
2016-04-26 15:05:00,127.29,127.35,127.26,127.29,98600.0,100.3141,100.3614,100.2905,100.3141,98600.0
2016-04-26 15:10:00,127.28,127.32,127.24,127.29,43687.0,100.3062,100.3377,100.2747,100.3141,43687.0
2016-04-26 15:15:00,127.3,127.32,127.29,127.31,27104.0,100.322,100.3377,100.3141,100.3299,27104.0
2016-04-26 15:20:00,127.29,127.31,127.27,127.28,34104.0,100.3141,100.3299,100.2983,100.3062,34104.0
2016-04-26 15:25:00,127.27,127.3,127.26,127.29,47636.0,100.2983,100.322,100.2905,100.3141,47636.0
2016-04-26 15:30:00,127.29,127.31,127.21,127.22,54618.0,100.3141,100.3299,100.251,100.2589,54618.0
2016-04-26 15:35:00,127.22,127.25,127.19,127.23,29300.0,100.2589,100.2826,100.2353,100.2668,29300.0
2016-04-26 15:40:00,127.24,127.25,127.19,127.2,165478.0,100.2747,100.2826,100.2353,100.2432,165478.0
2016-04-26 15:45:00,127.19,127.29,127.18,127.26,94981.0,100.2353,100.3141,100.2274,100.2905,94981.0
2016-04-26 15:50:00,127.25,127.29,127.23,127.29,150199.0,100.2826,100.3141,100.2668,100.3141,150199.0
2016-04-26 15:55:00,127.29,127.29,127.25,127.25,584687.0,100.3141,100.3141,100.2826,100.2826,584687.0
2016-04-27 09:30:00,127.92,127.99,127.83,127.83,103478.0,100.8106,100.8657,100.7397,100.7397,103478.0
2016-04-27 09:35:00,127.82,127.84,127.72,127.76,92572.0,100.7318,100.7475,100.653,100.6845,92572.0
2016-04-27 09:40:00,127.76,127.91,127.74,127.88,82963.0,100.6845,100.8027,100.6687,100.7791,82963.0
2016-04-27 09:45:00,127.88,127.94,127.86,127.93,72728.0,100.7791,100.8263,100.7633,100.8185,72728.0
2016-04-27 09:50:00,127.92,128.04,127.9,127.98,211393.0,100.8106,100.9052,100.7948,100.8579,211393.0
2016-04-27 09:55:00,127.98,127.98,127.85,127.93,62364.0,100.8579,100.8579,100.7554,100.8185,62364.0
2016-04-27 10:00:00,127.91,127.94,127.85,127.9,49118.0,100.8027,100.8263,100.7554,100.7948,49118.0
2016-04-27 10:05:00,127.88,128.03,127.88,128.03,89683.0,100.7791,100.8973,100.7791,100.8973,89683.0
2016-04-27 10:10:00,128.02,128.1,128.0,128.04,136105.0,100.8894,100.9524,100.8736,100.9052,136105.0
2016-04-27 10:15:00,128.04,128.05,127.96,128.0,35990.0,100.9052,100.913,100.8421,100.8736,35990.0
2016-04-27 10:20:00,128.01,128.04,127.97,128.01,41414.0,100.8815,100.9052,100.85,100.8815,41414.0
2016-04-27 10:25:00,127.99,128.02,127.96,128.0,31735.0,100.8657,100.8894,100.8421,100.8736,31735.0
2016-04-27 10:30:00,128.01,128.14,127.99,128.03,138148.0,100.8815,100.984,100.8657,100.8973,138148.0
2016-04-27 10:35:00,128.03,128.12,128.01,128.12,61216.0,100.8973,100.9682,100.8815,100.9682,61216.0
2016-04-27 10:40:00,128.12,128.19,128.09,128.1,123798.0,100.9682,101.0234,100.9446,100.9524,123798.0
2016-04-27 10:45:00,128.1,128.13,128.01,128.02,35090.0,100.9524,100.9761,100.8815,100.8894,35090.0
2016-04-27 10:50:00,128.02,128.11,128.01,128.07,58089.0,100.8894,100.9603,100.8815,100.9288,58089.0
2016-04-27 10:55:00,128.07,128.12,128.06,128.09,42284.0,100.9288,100.9682,100.9209,100.9446,42284.0
2016-04-27 11:00:00,128.09,128.09,127.95,127.98,70286.0,100.9446,100.9446,100.8342,100.8579,70286.0
2016-04-27 11:05:00,127.97,128.01,127.94,127.94,30931.0,100.85,100.8815,100.8263,100.8263,30931.0
2016-04-27 11:10:00,127.95,127.99,127.89,127.97,57985.0,100.8342,100.8657,100.7869,100.85,57985.0
2016-04-27 11:15:00,127.97,128.03,127.92,128.0,67203.0,100.85,100.8973,100.8106,100.8736,67203.0
2016-04-27 11:20:00,128.0,128.05,127.95,127.95,39685.0,100.8736,100.913,100.8342,100.8342,39685.0
2016-04-27 11:25:00,127.95,127.97,127.82,127.88,84595.0,100.8342,100.85,100.7318,100.7791,84595.0
2016-04-27 11:30:00,127.88,127.88,127.77,127.8,60118.0,100.7791,100.7791,100.6924,100.716,60118.0
2016-04-27 11:35:00,127.79,127.9,127.79,127.87,55483.0,100.7081,100.7948,100.7081,100.7712,55483.0
2016-04-27 11:40:00,127.87,127.87,127.8,127.82,122919.0,100.7712,100.7712,100.716,100.7318,122919.0
2016-04-27 11:45:00,127.82,127.87,127.8,127.82,54249.0,100.7318,100.7712,100.716,100.7318,54249.0
2016-04-27 11:50:00,127.83,127.87,127.82,127.87,25667.0,100.7397,100.7712,100.7318,100.7712,25667.0
2016-04-27 11:55:00,127.87,127.91,127.85,127.9,37489.0,100.7712,100.8027,100.7554,100.7948,37489.0
2016-04-27 12:00:00,127.9,127.92,127.89,127.9,24961.0,100.7948,100.8106,100.7869,100.7948,24961.0
2016-04-27 12:05:00,127.91,127.91,127.88,127.9,35171.0,100.8027,100.8027,100.7791,100.7948,35171.0
2016-04-27 12:10:00,127.9,127.96,127.89,127.96,29005.0,100.7948,100.8421,100.7869,100.8421,29005.0
2016-04-27 12:15:00,127.96,127.97,127.9,127.92,91882.0,100.8421,100.85,100.7948,100.8106,91882.0
2016-04-27 12:20:00,127.92,127.95,127.91,127.94,25064.0,100.8106,100.8342,100.8027,100.8263,25064.0
2016-04-27 12:25:00,127.94,127.95,127.87,127.91,33494.0,100.8263,100.8342,100.7712,100.8027,33494.0
2016-04-27 12:30:00,127.91,127.98,127.88,127.94,25025.0,100.8027,100.8579,100.7791,100.8263,25025.0
2016-04-27 12:35:00,127.95,128.08,127.95,128.05,22549.0,100.8342,100.9367,100.8342,100.913,22549.0
2016-04-27 12:40:00,128.05,128.07,127.98,128.07,33076.0,100.913,100.9288,100.8579,100.9288,33076.0
2016-04-27 12:45:00,128.06,128.13,128.04,128.12,30490.0,100.9209,100.9761,100.9052,100.9682,30490.0
2016-04-27 12:50:00,128.13,128.16,128.04,128.1,19089.0,100.9761,100.9997,100.9052,100.9524,19089.0
2016-04-27 12:55:00,128.1,128.11,128.0,128.04,57028.0,100.9524,100.9603,100.8736,100.9052,57028.0
2016-04-27 13:00:00,128.03,128.07,127.99,128.01,24851.0,100.8973,100.9288,100.8657,100.8815,24851.0
2016-04-27 13:05:00,128.01,128.02,127.99,128.01,4733.0,100.8815,100.8894,100.8657,100.8815,4733.0
2016-04-27 13:10:00,128.0,128.02,127.97,127.99,12723.0,100.8736,100.8894,100.85,100.8657,12723.0
2016-04-27 13:15:00,128.0,128.01,127.96,127.97,17687.0,100.8736,100.8815,100.8421,100.85,17687.0
2016-04-27 13:20:00,127.98,128.05,127.97,128.04,9323.0,100.8579,100.913,100.85,100.9052,9323.0
2016-04-27 13:25:00,128.03,128.05,128.0,128.04,7962.0,100.8973,100.913,100.8736,100.9052,7962.0
2016-04-27 13:30:00,128.05,128.12,128.03,128.12,10606.0,100.913,100.9682,100.8973,100.9682,10606.0
2016-04-27 13:35:00,128.12,128.13,128.08,128.09,14920.0,100.9682,100.9761,100.9367,100.9446,14920.0
2016-04-27 13:40:00,128.09,128.12,128.07,128.08,33375.0,100.9446,100.9682,100.9288,100.9367,33375.0
2016-04-27 13:45:00,128.08,128.12,128.05,128.12,18163.0,100.9367,100.9682,100.913,100.9682,18163.0
2016-04-27 13:50:00,128.11,128.12,127.98,128.02,106567.0,100.9603,100.9682,100.8579,100.8894,106567.0
2016-04-27 13:55:00,128.03,128.08,127.99,128.07,39095.0,100.8973,100.9367,100.8657,100.9288,39095.0
2016-04-27 14:00:00,128.02,128.18,127.62,128.1,248824.0,100.8894,101.0155,100.5742,100.9524,248824.0
2016-04-27 14:05:00,128.11,128.46,127.91,127.92,363208.0,100.9603,101.2361,100.8027,100.8106,363208.0
2016-04-27 14:10:00,127.91,128.12,127.83,127.95,122353.0,100.8027,100.9682,100.7397,100.8342,122353.0
2016-04-27 14:15:00,127.95,128.38,127.87,128.25,112724.0,100.8342,101.1731,100.7712,101.0706,112724.0
2016-04-27 14:20:00,128.27,128.4,128.22,128.3,164788.0,101.0864,101.1889,101.047,101.1101,164788.0
2016-04-27 14:25:00,128.31,128.48,128.31,128.39,126112.0,101.1179,101.2519,101.1179,101.181,126112.0
2016-04-27 14:30:00,128.36,128.62,128.35,128.56,122783.0,101.1573,101.3622,101.1495,101.315,122783.0
2016-04-27 14:35:00,128.56,128.65,128.44,128.64,142265.0,101.315,101.3859,101.2204,101.378,142265.0
2016-04-27 14:40:00,128.65,128.82,128.62,128.79,134926.0,101.3859,101.5199,101.3622,101.4962,134926.0
2016-04-27 14:45:00,128.78,128.78,128.59,128.65,102184.0,101.4883,101.4883,101.3386,101.3859,102184.0
2016-04-27 14:50:00,128.66,128.72,128.59,128.6,57051.0,101.3938,101.441,101.3386,101.3465,57051.0
2016-04-27 14:55:00,128.6,128.78,128.58,128.71,109176.0,101.3465,101.4883,101.3307,101.4332,109176.0
2016-04-27 15:00:00,128.69,128.69,128.45,128.51,172200.0,101.4174,101.4174,101.2283,101.2755,172200.0
2016-04-27 15:05:00,128.51,128.55,128.39,128.44,115355.0,101.2755,101.3071,101.181,101.2204,115355.0
2016-04-27 15:10:00,128.41,128.42,128.32,128.35,82834.0,101.1967,101.2046,101.1258,101.1495,82834.0
2016-04-27 15:15:00,128.36,128.46,128.33,128.42,32459.0,101.1573,101.2361,101.1337,101.2046,32459.0
2016-04-27 15:20:00,128.44,128.48,128.38,128.45,81182.0,101.2204,101.2519,101.1731,101.2283,81182.0
2016-04-27 15:25:00,128.44,128.48,128.42,128.48,44887.0,101.2204,101.2519,101.2046,101.2519,44887.0
2016-04-27 15:30:00,128.47,128.48,128.4,128.44,188962.0,101.244,101.2519,101.1889,101.2204,188962.0
2016-04-27 15:35:00,128.43,128.55,128.43,128.55,134314.0,101.2125,101.3071,101.2125,101.3071,134314.0
2016-04-27 15:40:00,128.54,128.55,128.36,128.38,136333.0,101.2992,101.3071,101.1573,101.1731,136333.0
2016-04-27 15:45:00,128.39,128.4,128.29,128.3,88728.0,101.181,101.1889,101.1022,101.1101,88728.0
2016-04-27 15:50:00,128.3,128.38,128.29,128.34,135398.0,101.1101,101.1731,101.1022,101.1416,135398.0
2016-04-27 15:55:00,128.35,128.5,128.33,128.49,727539.0,101.1495,101.2677,101.1337,101.2598,727539.0
2016-04-28 09:30:00,128.21,128.31,128.18,128.23,83673.0,101.0391,101.1179,101.0155,101.0549,83673.0
2016-04-28 09:35:00,128.24,128.26,128.18,128.21,37083.0,101.0628,101.0785,101.0155,101.0391,37083.0
2016-04-28 09:40:00,128.22,128.3,128.15,128.29,107795.0,101.047,101.1101,100.9918,101.1022,107795.0
2016-04-28 09:45:00,128.3,128.31,128.26,128.28,59112.0,101.1101,101.1179,101.0785,101.0943,59112.0
2016-04-28 09:50:00,128.27,128.28,128.18,128.19,29131.0,101.0864,101.0943,101.0155,101.0234,29131.0
2016-04-28 09:55:00,128.19,128.28,128.14,128.22,40611.0,101.0234,101.0943,100.984,101.047,40611.0
2016-04-28 10:00:00,128.22,128.23,128.12,128.12,26637.0,101.047,101.0549,100.9682,100.9682,26637.0
2016-04-28 10:05:00,128.14,128.15,128.04,128.12,30637.0,100.984,100.9918,100.9052,100.9682,30637.0
2016-04-28 10:10:00,128.13,128.31,128.12,128.31,176099.0,100.9761,101.1179,100.9682,101.1179,176099.0
2016-04-28 10:15:00,128.31,128.44,128.31,128.44,58058.0,101.1179,101.2204,101.1179,101.2204,58058.0
2016-04-28 10:20:00,128.44,128.49,128.39,128.4,70906.0,101.2204,101.2598,101.181,101.1889,70906.0
2016-04-28 10:25:00,128.39,128.43,128.36,128.39,69696.0,101.181,101.2125,101.1573,101.181,69696.0
2016-04-28 10:30:00,128.39,128.43,128.26,128.28,72900.0,101.181,101.2125,101.0785,101.0943,72900.0
2016-04-28 10:35:00,128.28,128.42,128.27,128.41,104266.0,101.0943,101.2046,101.0864,101.1967,104266.0
2016-04-28 10:40:00,128.42,128.54,128.4,128.52,80457.0,101.2046,101.2992,101.1889,101.2834,80457.0
2016-04-28 10:45:00,128.53,128.53,128.4,128.44,62731.0,101.2913,101.2913,101.1889,101.2204,62731.0
2016-04-28 10:50:00,128.45,128.56,128.44,128.5,115803.0,101.2283,101.315,101.2204,101.2677,115803.0
2016-04-28 10:55:00,128.51,128.58,128.48,128.53,55254.0,101.2755,101.3307,101.2519,101.2913,55254.0
2016-04-28 11:00:00,128.52,128.54,128.43,128.52,55556.0,101.2834,101.2992,101.2125,101.2834,55556.0
2016-04-28 11:05:00,128.52,128.57,128.49,128.49,26025.0,101.2834,101.3228,101.2598,101.2598,26025.0
2016-04-28 11:10:00,128.47,128.64,128.47,128.6,33798.0,101.244,101.378,101.244,101.3465,33798.0
2016-04-28 11:15:00,128.6,128.67,128.58,128.63,38018.0,101.3465,101.4016,101.3307,101.3701,38018.0
2016-04-28 11:20:00,128.63,128.66,128.57,128.6,33969.0,101.3701,101.3938,101.3228,101.3465,33969.0
2016-04-28 11:25:00,128.6,128.6,128.5,128.55,64485.0,101.3465,101.3465,101.2677,101.3071,64485.0
2016-04-28 11:30:00,128.55,128.59,128.46,128.47,27388.0,101.3071,101.3386,101.2361,101.244,27388.0
2016-04-28 11:35:00,128.45,128.45,128.36,128.38,55132.0,101.2283,101.2283,101.1573,101.1731,55132.0
2016-04-28 11:40:00,128.38,128.44,128.36,128.41,21502.0,101.1731,101.2204,101.1573,101.1967,21502.0
2016-04-28 11:45:00,128.41,128.42,128.34,128.41,69209.0,101.1967,101.2046,101.1416,101.1967,69209.0
2016-04-28 11:50:00,128.41,128.45,128.4,128.41,20040.0,101.1967,101.2283,101.1889,101.1967,20040.0
2016-04-28 11:55:00,128.41,128.41,128.33,128.34,11798.0,101.1967,101.1967,101.1337,101.1416,11798.0
2016-04-28 12:00:00,128.33,128.33,128.26,128.28,42971.0,101.1337,101.1337,101.0785,101.0943,42971.0
2016-04-28 12:05:00,128.28,128.31,128.24,128.28,31381.0,101.0943,101.1179,101.0628,101.0943,31381.0
2016-04-28 12:10:00,128.28,128.32,128.22,128.32,23890.0,101.0943,101.1258,101.047,101.1258,23890.0
2016-04-28 12:15:00,128.31,128.39,128.31,128.35,21444.0,101.1179,101.181,101.1179,101.1495,21444.0
2016-04-28 12:20:00,128.36,128.48,128.36,128.48,20184.0,101.1573,101.2519,101.1573,101.2519,20184.0
2016-04-28 12:25:00,128.49,128.49,128.38,128.41,33960.0,101.2598,101.2598,101.1731,101.1967,33960.0
2016-04-28 12:30:00,128.4,128.44,128.35,128.38,30769.0,101.1889,101.2204,101.1495,101.1731,30769.0
2016-04-28 12:35:00,128.38,128.42,128.34,128.34,42191.0,101.1731,101.2046,101.1416,101.1416,42191.0
2016-04-28 12:40:00,128.34,128.34,128.25,128.25,44159.0,101.1416,101.1416,101.0706,101.0706,44159.0
2016-04-28 12:45:00,128.25,128.33,128.24,128.32,12500.0,101.0706,101.1337,101.0628,101.1258,12500.0
2016-04-28 12:50:00,128.33,128.43,128.33,128.38,20970.0,101.1337,101.2125,101.1337,101.1731,20970.0
2016-04-28 12:55:00,128.38,128.45,128.38,128.44,14760.0,101.1731,101.2283,101.1731,101.2204,14760.0
2016-04-28 13:00:00,128.44,128.8,128.34,128.74,222067.0,101.2204,101.5041,101.1416,101.4568,222067.0
2016-04-28 13:05:00,128.74,128.81,128.65,128.78,77154.0,101.4568,101.512,101.3859,101.4883,77154.0
2016-04-28 13:10:00,128.79,128.84,128.71,128.72,42800.0,101.4962,101.5356,101.4332,101.441,42800.0
2016-04-28 13:15:00,128.73,128.82,128.69,128.82,45546.0,101.4489,101.5199,101.4174,101.5199,45546.0
2016-04-28 13:20:00,128.83,128.85,128.76,128.83,50900.0,101.5277,101.5435,101.4726,101.5277,50900.0
2016-04-28 13:25:00,128.82,128.82,128.64,128.64,71938.0,101.5199,101.5199,101.378,101.378,71938.0
2016-04-28 13:30:00,128.65,128.7,128.56,128.56,57261.0,101.3859,101.4253,101.315,101.315,57261.0
2016-04-28 13:35:00,128.56,128.69,128.56,128.67,30011.0,101.315,101.4174,101.315,101.4016,30011.0
2016-04-28 13:40:00,128.66,128.73,128.65,128.67,50193.0,101.3938,101.4489,101.3859,101.4016,50193.0
2016-04-28 13:45:00,128.66,128.68,128.44,128.47,27222.0,101.3938,101.4095,101.2204,101.244,27222.0
2016-04-28 13:50:00,128.47,128.47,128.35,128.42,38995.0,101.244,101.244,101.1495,101.2046,38995.0
2016-04-28 13:55:00,128.41,128.53,128.39,128.49,30633.0,101.1967,101.2913,101.181,101.2598,30633.0
2016-04-28 14:00:00,128.49,128.49,128.4,128.45,26240.0,101.2598,101.2598,101.1889,101.2283,26240.0
2016-04-28 14:05:00,128.44,128.53,128.43,128.49,29554.0,101.2204,101.2913,101.2125,101.2598,29554.0
2016-04-28 14:10:00,128.49,128.51,128.45,128.48,37284.0,101.2598,101.2755,101.2283,101.2519,37284.0
2016-04-28 14:15:00,128.49,128.53,128.46,128.53,45310.0,101.2598,101.2913,101.2361,101.2913,45310.0
2016-04-28 14:20:00,128.53,128.68,128.53,128.63,41723.0,101.2913,101.4095,101.2913,101.3701,41723.0
2016-04-28 14:25:00,128.63,128.65,128.56,128.57,28972.0,101.3701,101.3859,101.315,101.3228,28972.0
2016-04-28 14:30:00,128.57,128.63,128.52,128.54,82056.0,101.3228,101.3701,101.2834,101.2992,82056.0
2016-04-28 14:35:00,128.53,128.63,128.53,128.59,56656.0,101.2913,101.3701,101.2913,101.3386,56656.0
2016-04-28 14:40:00,128.59,128.71,128.57,128.71,45569.0,101.3386,101.4332,101.3228,101.4332,45569.0
2016-04-28 14:45:00,128.72,128.87,128.72,128.84,71195.0,101.441,101.5593,101.441,101.5356,71195.0
2016-04-28 14:50:00,128.85,128.88,128.74,128.77,46459.0,101.5435,101.5671,101.4568,101.4804,46459.0
2016-04-28 14:55:00,128.78,128.89,128.78,128.8,73041.0,101.4883,101.575,101.4883,101.5041,73041.0
2016-04-28 15:00:00,128.8,128.82,128.75,128.81,123013.0,101.5041,101.5199,101.4647,101.512,123013.0
2016-04-28 15:05:00,128.8,128.92,128.79,128.91,63839.0,101.5041,101.5987,101.4962,101.5908,63839.0
2016-04-28 15:10:00,128.91,128.99,128.89,128.99,66110.0,101.5908,101.6538,101.575,101.6538,66110.0
2016-04-28 15:15:00,128.99,128.99,128.87,128.89,175266.0,101.6538,101.6538,101.5593,101.575,175266.0
2016-04-28 15:20:00,128.89,128.99,128.87,128.99,61929.0,101.575,101.6538,101.5593,101.6538,61929.0
2016-04-28 15:25:00,128.98,129.06,128.97,129.04,455092.0,101.6459,101.709,101.6381,101.6932,455092.0
2016-04-28 15:30:00,129.04,129.13,129.01,129.1,230338.0,101.6932,101.7642,101.6696,101.7405,230338.0
2016-04-28 15:35:00,129.1,129.1,128.99,129.0,187226.0,101.7405,101.7405,101.6538,101.6617,187226.0
2016-04-28 15:40:00,129.01,129.04,128.94,128.99,130745.0,101.6696,101.6932,101.6144,101.6538,130745.0
2016-04-28 15:45:00,128.99,129.07,128.99,129.05,356645.0,101.6538,101.7169,101.6538,101.7011,356645.0
2016-04-28 15:50:00,129.05,129.08,129.0,129.08,367916.0,101.7011,101.7248,101.6617,101.7248,367916.0
2016-04-28 15:55:00,129.07,129.14,129.03,129.04,481784.0,101.7169,101.772,101.6853,101.6932,481784.0
2016-04-29 09:30:00,128.43,128.46,128.21,128.22,81996.0,101.2125,101.2361,101.0391,101.047,81996.0
2016-04-29 09:35:00,128.22,128.32,128.19,128.25,93754.0,101.047,101.1258,101.0234,101.0706,93754.0
2016-04-29 09:40:00,128.26,128.44,128.22,128.41,54951.0,101.0785,101.2204,101.047,101.1967,54951.0
2016-04-29 09:45:00,128.41,128.57,128.33,128.57,51576.0,101.1967,101.3228,101.1337,101.3228,51576.0
2016-04-29 09:50:00,128.58,128.62,128.44,128.59,53422.0,101.3307,101.3622,101.2204,101.3386,53422.0
2016-04-29 09:55:00,128.59,128.62,128.48,128.59,99899.0,101.3386,101.3622,101.2519,101.3386,99899.0
2016-04-29 10:00:00,128.59,128.83,128.59,128.71,158654.0,101.3386,101.5277,101.3386,101.4332,158654.0
2016-04-29 10:05:00,128.73,128.77,128.59,128.59,41531.0,101.4489,101.4804,101.3386,101.3386,41531.0
2016-04-29 10:10:00,128.59,128.66,128.5,128.59,74119.0,101.3386,101.3938,101.2677,101.3386,74119.0
2016-04-29 10:15:00,128.59,128.61,128.4,128.42,41598.0,101.3386,101.3544,101.1889,101.2046,41598.0
2016-04-29 10:20:00,128.43,128.44,128.29,128.39,54688.0,101.2125,101.2204,101.1022,101.181,54688.0
2016-04-29 10:25:00,128.38,128.46,128.36,128.44,22652.0,101.1731,101.2361,101.1573,101.2204,22652.0
2016-04-29 10:30:00,128.44,128.44,128.29,128.31,67462.0,101.2204,101.2204,101.1022,101.1179,67462.0
2016-04-29 10:35:00,128.31,128.31,128.24,128.28,66011.0,101.1179,101.1179,101.0628,101.0943,66011.0
2016-04-29 10:40:00,128.28,128.44,128.27,128.4,62865.0,101.0943,101.2204,101.0864,101.1889,62865.0
2016-04-29 10:45:00,128.4,128.51,128.4,128.5,36880.0,101.1889,101.2755,101.1889,101.2677,36880.0
2016-04-29 10:50:00,128.5,128.62,128.49,128.55,43953.0,101.2677,101.3622,101.2598,101.3071,43953.0
2016-04-29 10:55:00,128.54,128.6,128.53,128.55,98813.0,101.2992,101.3465,101.2913,101.3071,98813.0
2016-04-29 11:00:00,128.55,128.61,128.49,128.54,55021.0,101.3071,101.3544,101.2598,101.2992,55021.0
2016-04-29 11:05:00,128.55,128.62,128.49,128.6,25925.0,101.3071,101.3622,101.2598,101.3465,25925.0
2016-04-29 11:10:00,128.6,128.64,128.53,128.58,68162.0,101.3465,101.378,101.2913,101.3307,68162.0
2016-04-29 11:15:00,128.59,128.72,128.55,128.7,95614.0,101.3386,101.441,101.3071,101.4253,95614.0
2016-04-29 11:20:00,128.71,128.77,128.7,128.75,38519.0,101.4332,101.4804,101.4253,101.4647,38519.0
2016-04-29 11:25:00,128.76,128.83,128.7,128.77,77264.0,101.4726,101.5277,101.4253,101.4804,77264.0
2016-04-29 11:30:00,128.78,128.91,128.76,128.89,84049.0,101.4883,101.5908,101.4726,101.575,84049.0
2016-04-29 11:35:00,128.88,129.04,128.88,128.92,119584.0,101.5671,101.6932,101.5671,101.5987,119584.0
2016-04-29 11:40:00,128.93,129.05,128.91,129.05,50671.0,101.6065,101.7011,101.5908,101.7011,50671.0
2016-04-29 11:45:00,129.05,129.08,128.93,128.95,55519.0,101.7011,101.7248,101.6065,101.6223,55519.0
2016-04-29 11:50:00,128.96,128.97,128.84,128.87,58305.0,101.6302,101.6381,101.5356,101.5593,58305.0
2016-04-29 11:55:00,128.87,128.92,128.86,128.89,43201.0,101.5593,101.5987,101.5514,101.575,43201.0
2016-04-29 12:00:00,128.9,128.96,128.87,128.94,41703.0,101.5829,101.6302,101.5593,101.6144,41703.0
2016-04-29 12:05:00,128.94,128.97,128.9,128.94,30294.0,101.6144,101.6381,101.5829,101.6144,30294.0
2016-04-29 12:10:00,128.94,128.99,128.91,128.99,17332.0,101.6144,101.6538,101.5908,101.6538,17332.0
2016-04-29 12:15:00,128.98,128.98,128.82,128.83,68460.0,101.6459,101.6459,101.5199,101.5277,68460.0
2016-04-29 12:20:00,128.84,128.85,128.77,128.8,29386.0,101.5356,101.5435,101.4804,101.5041,29386.0
2016-04-29 12:25:00,128.8,128.81,128.75,128.75,31855.0,101.5041,101.512,101.4647,101.4647,31855.0
2016-04-29 12:30:00,128.75,128.77,128.64,128.64,52694.0,101.4647,101.4804,101.378,101.378,52694.0
2016-04-29 12:35:00,128.64,128.67,128.58,128.58,25147.0,101.378,101.4016,101.3307,101.3307,25147.0
2016-04-29 12:40:00,128.59,128.74,128.59,128.63,31898.0,101.3386,101.4568,101.3386,101.3701,31898.0
2016-04-29 12:45:00,128.64,128.66,128.57,128.63,39793.0,101.378,101.3938,101.3228,101.3701,39793.0
2016-04-29 12:50:00,128.64,128.75,128.61,128.75,37303.0,101.378,101.4647,101.3544,101.4647,37303.0
2016-04-29 12:55:00,128.73,128.75,128.69,128.69,19929.0,101.4489,101.4647,101.4174,101.4174,19929.0
2016-04-29 13:00:00,128.68,128.78,128.68,128.76,15407.0,101.4095,101.4883,101.4095,101.4726,15407.0
2016-04-29 13:05:00,128.77,128.78,128.7,128.72,15759.0,101.4804,101.4883,101.4253,101.441,15759.0
2016-04-29 13:10:00,128.72,128.74,128.67,128.67,15858.0,101.441,101.4568,101.4016,101.4016,15858.0
2016-04-29 13:15:00,128.67,128.75,128.67,128.74,25329.0,101.4016,101.4647,101.4016,101.4568,25329.0
2016-04-29 13:20:00,128.75,128.81,128.74,128.75,12641.0,101.4647,101.512,101.4568,101.4647,12641.0
2016-04-29 13:25:00,128.74,128.83,128.73,128.82,15922.0,101.4568,101.5277,101.4489,101.5199,15922.0
2016-04-29 13:30:00,128.83,128.9,128.82,128.9,22747.0,101.5277,101.5829,101.5199,101.5829,22747.0
2016-04-29 13:35:00,128.9,128.94,128.82,128.94,35789.0,101.5829,101.6144,101.5199,101.6144,35789.0
2016-04-29 13:40:00,128.94,128.98,128.92,128.97,46427.0,101.6144,101.6459,101.5987,101.6381,46427.0
2016-04-29 13:45:00,128.97,129.0,128.93,128.95,37089.0,101.6381,101.6617,101.6065,101.6223,37089.0
2016-04-29 13:50:00,128.94,128.97,128.92,128.93,23144.0,101.6144,101.6381,101.5987,101.6065,23144.0
2016-04-29 13:55:00,128.94,129.08,128.94,129.08,47359.0,101.6144,101.7248,101.6144,101.7248,47359.0
2016-04-29 14:00:00,129.07,129.08,128.83,128.83,61776.0,101.7169,101.7248,101.5277,101.5277,61776.0
2016-04-29 14:05:00,128.83,128.95,128.82,128.93,58695.0,101.5277,101.6223,101.5199,101.6065,58695.0
2016-04-29 14:10:00,128.94,128.94,128.87,128.92,20268.0,101.6144,101.6144,101.5593,101.5987,20268.0
2016-04-29 14:15:00,128.94,128.98,128.89,128.91,52329.0,101.6144,101.6459,101.575,101.5908,52329.0
2016-04-29 14:20:00,128.93,128.97,128.9,128.96,21596.0,101.6065,101.6381,101.5829,101.6302,21596.0
2016-04-29 14:25:00,128.95,128.97,128.9,128.95,19924.0,101.6223,101.6381,101.5829,101.6223,19924.0
2016-04-29 14:30:00,128.95,128.97,128.91,128.95,27507.0,101.6223,101.6381,101.5908,101.6223,27507.0
2016-04-29 14:35:00,128.96,129.09,128.95,129.08,40421.0,101.6302,101.7326,101.6223,101.7248,40421.0
2016-04-29 14:40:00,129.08,129.22,129.05,129.14,142837.0,101.7248,101.8351,101.7011,101.772,142837.0
2016-04-29 14:45:00,129.15,129.18,129.06,129.18,60199.0,101.7799,101.8036,101.709,101.8036,60199.0
2016-04-29 14:50:00,129.17,129.3,129.14,129.28,55452.0,101.7957,101.8981,101.772,101.8824,55452.0
2016-04-29 14:55:00,129.28,129.57,129.28,129.57,200719.0,101.8824,102.1109,101.8824,102.1109,200719.0
2016-04-29 15:00:00,129.58,129.6,129.34,129.44,182453.0,102.1188,102.1345,101.9296,102.0085,182453.0
2016-04-29 15:05:00,129.44,129.54,129.41,129.46,120604.0,102.0085,102.0873,101.9848,102.0242,120604.0
2016-04-29 15:10:00,129.47,129.61,129.47,129.61,160644.0,102.0321,102.1424,102.0321,102.1424,160644.0
2016-04-29 15:15:00,129.61,129.61,129.54,129.61,89015.0,102.1424,102.1424,102.0873,102.1424,89015.0
2016-04-29 15:20:00,129.6,129.65,129.57,129.62,111418.0,102.1345,102.174,102.1109,102.1503,111418.0
2016-04-29 15:25:00,129.62,129.71,129.59,129.68,139326.0,102.1503,102.2212,102.1267,102.1976,139326.0
2016-04-29 15:30:00,129.68,129.69,129.51,129.56,93152.0,102.1976,102.2055,102.0636,102.103,93152.0
2016-04-29 15:35:00,129.56,129.57,129.5,129.57,253421.0,102.103,102.1109,102.0557,102.1109,253421.0
2016-04-29 15:40:00,129.56,129.59,129.54,129.55,172891.0,102.103,102.1267,102.0873,102.0951,172891.0
2016-04-29 15:45:00,129.54,129.55,129.44,129.53,118240.0,102.0873,102.0951,102.0085,102.0794,118240.0
2016-04-29 15:50:00,129.53,129.55,129.43,129.44,289127.0,102.0794,102.0951,102.0006,102.0085,289127.0
2016-04-29 15:55:00,129.44,129.47,129.39,129.41,760721.0,102.0085,102.0321,101.9691,101.9848,760721.0
2016-05-02 09:30:00,128.66,128.77,128.66,128.68,164582.0,101.6002,101.687,101.6002,101.6159,164582.0
2016-05-02 09:35:00,128.69,128.77,128.67,128.7,68818.0,101.6238,101.687,101.608,101.6317,68818.0
2016-05-02 09:40:00,128.68,128.76,128.66,128.71,52787.0,101.6159,101.6791,101.6002,101.6396,52787.0
2016-05-02 09:45:00,128.72,128.76,128.64,128.74,61220.0,101.6475,101.6791,101.5844,101.6633,61220.0
2016-05-02 09:50:00,128.74,128.86,128.74,128.83,74550.0,101.6633,101.7581,101.6633,101.7344,74550.0
2016-05-02 09:55:00,128.84,128.87,128.79,128.84,72835.0,101.7423,101.766,101.7028,101.7423,72835.0
2016-05-02 10:00:00,128.81,128.9,128.43,128.45,297578.0,101.7186,101.7897,101.4185,101.4343,297578.0
2016-05-02 10:05:00,128.45,128.47,128.15,128.18,120666.0,101.4343,101.4501,101.1974,101.2211,120666.0
2016-05-02 10:10:00,128.18,128.27,128.17,128.23,112187.0,101.2211,101.2922,101.2132,101.2606,112187.0
2016-05-02 10:15:00,128.22,128.31,128.12,128.3,170889.0,101.2527,101.3238,101.1737,101.3159,170889.0
2016-05-02 10:20:00,128.3,128.31,128.19,128.27,80156.0,101.3159,101.3238,101.229,101.2922,80156.0
2016-05-02 10:25:00,128.27,128.4,128.21,128.4,134470.0,101.2922,101.3948,101.2448,101.3948,134470.0
2016-05-02 10:30:00,128.39,128.43,128.33,128.39,171388.0,101.3869,101.4185,101.3396,101.3869,171388.0
2016-05-02 10:35:00,128.4,128.47,128.39,128.46,80218.0,101.3948,101.4501,101.3869,101.4422,80218.0
2016-05-02 10:40:00,128.46,128.47,128.28,128.3,93083.0,101.4422,101.4501,101.3001,101.3159,93083.0
2016-05-02 10:45:00,128.3,128.33,128.19,128.19,50479.0,101.3159,101.3396,101.229,101.229,50479.0
2016-05-02 10:50:00,128.19,128.29,128.17,128.25,95094.0,101.229,101.308,101.2132,101.2764,95094.0
2016-05-02 10:55:00,128.25,128.31,128.25,128.28,80276.0,101.2764,101.3238,101.2764,101.3001,80276.0
2016-05-02 11:00:00,128.27,128.35,128.27,128.31,43411.0,101.2922,101.3554,101.2922,101.3238,43411.0
2016-05-02 11:05:00,128.32,128.32,128.17,128.18,73214.0,101.3317,101.3317,101.2132,101.2211,73214.0
2016-05-02 11:10:00,128.17,128.21,128.11,128.19,66478.0,101.2132,101.2448,101.1658,101.229,66478.0
2016-05-02 11:15:00,128.2,128.24,128.15,128.24,129814.0,101.2369,101.2685,101.1974,101.2685,129814.0
2016-05-02 11:20:00,128.24,128.35,128.23,128.34,87156.0,101.2685,101.3554,101.2606,101.3475,87156.0
2016-05-02 11:25:00,128.35,128.44,128.34,128.39,66950.0,101.3554,101.4264,101.3475,101.3869,66950.0
2016-05-02 11:30:00,128.38,128.41,128.35,128.37,26994.0,101.379,101.4027,101.3554,101.3711,26994.0
2016-05-02 11:35:00,128.37,128.4,128.32,128.37,36506.0,101.3711,101.3948,101.3317,101.3711,36506.0
2016-05-02 11:40:00,128.38,128.45,128.36,128.42,58161.0,101.379,101.4343,101.3632,101.4106,58161.0
2016-05-02 11:45:00,128.42,128.49,128.36,128.37,59550.0,101.4106,101.4659,101.3632,101.3711,59550.0
2016-05-02 11:50:00,128.36,128.48,128.35,128.44,58846.0,101.3632,101.458,101.3554,101.4264,58846.0
2016-05-02 11:55:00,128.45,128.55,128.38,128.51,24965.0,101.4343,101.5133,101.379,101.4817,24965.0
2016-05-02 12:00:00,128.51,128.56,128.49,128.53,38365.0,101.4817,101.5212,101.4659,101.4975,38365.0
2016-05-02 12:05:00,128.53,128.57,128.5,128.57,21452.0,101.4975,101.5291,101.4738,101.5291,21452.0
2016-05-02 12:10:00,128.57,128.68,128.56,128.67,51985.0,101.5291,101.6159,101.5212,101.608,51985.0
2016-05-02 12:15:00,128.67,128.72,128.61,128.66,90530.0,101.608,101.6475,101.5607,101.6002,90530.0
2016-05-02 12:20:00,128.66,128.79,128.65,128.79,83132.0,101.6002,101.7028,101.5923,101.7028,83132.0
2016-05-02 12:25:00,128.8,128.86,128.79,128.85,47633.0,101.7107,101.7581,101.7028,101.7502,47633.0
2016-05-02 12:30:00,128.84,128.86,128.7,128.7,117077.0,101.7423,101.7581,101.6317,101.6317,117077.0
2016-05-02 12:35:00,128.7,128.78,128.66,128.73,69592.0,101.6317,101.6949,101.6002,101.6554,69592.0
2016-05-02 12:40:00,128.72,128.72,128.62,128.63,61533.0,101.6475,101.6475,101.5686,101.5765,61533.0
2016-05-02 12:45:00,128.63,128.63,128.53,128.56,39867.0,101.5765,101.5765,101.4975,101.5212,39867.0
2016-05-02 12:50:00,128.56,128.65,128.56,128.58,71128.0,101.5212,101.5923,101.5212,101.537,71128.0
2016-05-02 12:55:00,128.58,128.66,128.57,128.61,30201.0,101.537,101.6002,101.5291,101.5607,30201.0
2016-05-02 13:00:00,128.61,128.73,128.6,128.72,22354.0,101.5607,101.6554,101.5528,101.6475,22354.0
2016-05-02 13:05:00,128.73,128.73,128.59,128.59,37313.0,101.6554,101.6554,101.5449,101.5449,37313.0
2016-05-02 13:10:00,128.58,128.58,128.4,128.48,76828.0,101.537,101.537,101.3948,101.458,76828.0
2016-05-02 13:15:00,128.48,128.53,128.39,128.53,20646.0,101.458,101.4975,101.3869,101.4975,20646.0
2016-05-02 13:20:00,128.53,128.53,128.44,128.44,65878.0,101.4975,101.4975,101.4264,101.4264,65878.0
2016-05-02 13:25:00,128.43,128.48,128.39,128.41,146389.0,101.4185,101.458,101.3869,101.4027,146389.0
2016-05-02 13:30:00,128.41,128.42,128.3,128.41,61563.0,101.4027,101.4106,101.3159,101.4027,61563.0
2016-05-02 13:35:00,128.4,128.45,128.34,128.4,64962.0,101.3948,101.4343,101.3475,101.3948,64962.0
2016-05-02 13:40:00,128.39,128.42,128.36,128.41,45713.0,101.3869,101.4106,101.3632,101.4027,45713.0
2016-05-02 13:45:00,128.42,128.51,128.42,128.49,33932.0,101.4106,101.4817,101.4106,101.4659,33932.0
2016-05-02 13:50:00,128.48,128.54,128.46,128.52,15958.0,101.458,101.5054,101.4422,101.4896,15958.0
2016-05-02 13:55:00,128.53,128.54,128.38,128.41,45830.0,101.4975,101.5054,101.379,101.4027,45830.0
2016-05-02 14:00:00,128.41,128.41,128.33,128.34,29481.0,101.4027,101.4027,101.3396,101.3475,29481.0
2016-05-02 14:05:00,128.34,128.37,128.3,128.35,41463.0,101.3475,101.3711,101.3159,101.3554,41463.0
2016-05-02 14:10:00,128.35,128.36,128.08,128.1,155369.0,101.3554,101.3632,101.1421,101.1579,155369.0
2016-05-02 14:15:00,128.09,128.14,128.07,128.09,90473.0,101.15,101.1895,101.1342,101.15,90473.0
2016-05-02 14:20:00,128.09,128.12,128.02,128.06,49536.0,101.15,101.1737,101.0948,101.1263,49536.0
2016-05-02 14:25:00,128.07,128.12,128.06,128.11,47548.0,101.1342,101.1737,101.1263,101.1658,47548.0
2016-05-02 14:30:00,128.12,128.13,128.02,128.12,35364.0,101.1737,101.1816,101.0948,101.1737,35364.0
2016-05-02 14:35:00,128.11,128.15,128.08,128.13,73322.0,101.1658,101.1974,101.1421,101.1816,73322.0
2016-05-02 14:40:00,128.13,128.16,128.07,128.12,26367.0,101.1816,101.2053,101.1342,101.1737,26367.0
2016-05-02 14:45:00,128.14,128.16,128.11,128.12,24774.0,101.1895,101.2053,101.1658,101.1737,24774.0
2016-05-02 14:50:00,128.13,128.13,128.04,128.07,41224.0,101.1816,101.1816,101.1106,101.1342,41224.0
2016-05-02 14:55:00,128.07,128.1,128.04,128.08,62859.0,101.1342,101.1579,101.1106,101.1421,62859.0
2016-05-02 15:00:00,128.09,128.09,128.05,128.08,33588.0,101.15,101.15,101.1184,101.1421,33588.0
2016-05-02 15:05:00,128.09,128.22,128.08,128.22,61871.0,101.15,101.2527,101.1421,101.2527,61871.0
2016-05-02 15:10:00,128.21,128.23,128.13,128.13,75209.0,101.2448,101.2606,101.1816,101.1816,75209.0
2016-05-02 15:15:00,128.12,128.15,128.1,128.14,14696.0,101.1737,101.1974,101.1579,101.1895,14696.0
2016-05-02 15:20:00,128.15,128.16,128.09,128.11,50104.0,101.1974,101.2053,101.15,101.1658,50104.0
2016-05-02 15:25:00,128.11,128.14,128.08,128.14,78552.0,101.1658,101.1895,101.1421,101.1895,78552.0
2016-05-02 15:30:00,128.15,128.24,128.15,128.24,59559.0,101.1974,101.2685,101.1974,101.2685,59559.0
2016-05-02 15:35:00,128.24,128.27,128.11,128.13,106899.0,101.2685,101.2922,101.1658,101.1816,106899.0
2016-05-02 15:40:00,128.14,128.17,128.08,128.12,241207.0,101.1895,101.2132,101.1421,101.1737,241207.0
2016-05-02 15:45:00,128.12,128.12,128.02,128.03,397345.0,101.1737,101.1737,101.0948,101.1027,397345.0
2016-05-02 15:50:00,128.03,128.05,127.95,127.99,546682.0,101.1027,101.1184,101.0395,101.0711,546682.0
2016-05-02 15:55:00,127.99,128.0,127.8,127.83,1863623.0,101.0711,101.079,100.921,100.9447,1863623.0
2016-05-03 09:30:00,129.55,129.6,129.43,129.44,301942.0,102.303,102.3425,102.2082,102.2161,301942.0
2016-05-03 09:35:00,129.44,129.45,129.36,129.42,154866.0,102.2161,102.224,102.1529,102.2003,154866.0
2016-05-03 09:40:00,129.43,129.49,129.37,129.48,145145.0,102.2082,102.2556,102.1608,102.2477,145145.0
2016-05-03 09:45:00,129.48,129.68,129.48,129.68,150298.0,102.2477,102.4056,102.2477,102.4056,150298.0
2016-05-03 09:50:00,129.67,129.76,129.63,129.68,210895.0,102.3977,102.4688,102.3661,102.4056,210895.0
2016-05-03 09:55:00,129.67,129.78,129.67,129.7,150628.0,102.3977,102.4846,102.3977,102.4214,150628.0
2016-05-03 10:00:00,129.71,129.77,129.66,129.75,70171.0,102.4293,102.4767,102.3898,102.4609,70171.0
2016-05-03 10:05:00,129.75,129.81,129.72,129.75,171385.0,102.4609,102.5083,102.4372,102.4609,171385.0
2016-05-03 10:10:00,129.76,129.84,129.74,129.76,53430.0,102.4688,102.532,102.453,102.4688,53430.0
2016-05-03 10:15:00,129.76,129.81,129.69,129.72,65896.0,102.4688,102.5083,102.4135,102.4372,65896.0
2016-05-03 10:20:00,129.72,129.86,129.72,129.81,101272.0,102.4372,102.5478,102.4372,102.5083,101272.0
2016-05-03 10:25:00,129.82,129.83,129.68,129.71,166848.0,102.5162,102.5241,102.4056,102.4293,166848.0
2016-05-03 10:30:00,129.71,129.73,129.69,129.69,89428.0,102.4293,102.4451,102.4135,102.4135,89428.0
2016-05-03 10:35:00,129.7,129.8,129.69,129.72,94331.0,102.4214,102.5004,102.4135,102.4372,94331.0
2016-05-03 10:40:00,129.72,129.75,129.59,129.64,71188.0,102.4372,102.4609,102.3346,102.374,71188.0
2016-05-03 10:45:00,129.66,129.71,129.63,129.68,40637.0,102.3898,102.4293,102.3661,102.4056,40637.0
2016-05-03 10:50:00,129.68,129.78,129.63,129.75,44310.0,102.4056,102.4846,102.3661,102.4609,44310.0
2016-05-03 10:55:00,129.75,129.76,129.66,129.75,53427.0,102.4609,102.4688,102.3898,102.4609,53427.0
2016-05-03 11:00:00,129.75,129.81,129.72,129.75,66989.0,102.4609,102.5083,102.4372,102.4609,66989.0
2016-05-03 11:05:00,129.76,129.81,129.67,129.7,38654.0,102.4688,102.5083,102.3977,102.4214,38654.0
2016-05-03 11:10:00,129.7,129.8,129.7,129.77,28853.0,102.4214,102.5004,102.4214,102.4767,28853.0
2016-05-03 11:15:00,129.77,129.77,129.67,129.74,24283.0,102.4767,102.4767,102.3977,102.453,24283.0
2016-05-03 11:20:00,129.74,129.87,129.74,129.86,38871.0,102.453,102.5557,102.453,102.5478,38871.0
2016-05-03 11:25:00,129.85,129.88,129.81,129.86,94466.0,102.5399,102.5636,102.5083,102.5478,94466.0
2016-05-03 11:30:00,129.85,129.94,129.83,129.88,52529.0,102.5399,102.6109,102.5241,102.5636,52529.0
2016-05-03 11:35:00,129.87,129.9,129.81,129.85,178633.0,102.5557,102.5794,102.5083,102.5399,178633.0
2016-05-03 11:40:00,129.85,129.91,129.8,129.81,63417.0,102.5399,102.5873,102.5004,102.5083,63417.0
2016-05-03 11:45:00,129.81,129.84,129.76,129.84,77711.0,102.5083,102.532,102.4688,102.532,77711.0
2016-05-03 11:50:00,129.85,129.87,129.79,129.84,83920.0,102.5399,102.5557,102.4925,102.532,83920.0
2016-05-03 11:55:00,129.84,129.84,129.73,129.78,96707.0,102.532,102.532,102.4451,102.4846,96707.0
2016-05-03 12:00:00,129.76,129.77,129.67,129.76,61916.0,102.4688,102.4767,102.3977,102.4688,61916.0
2016-05-03 12:05:00,129.77,129.78,129.71,129.75,53516.0,102.4767,102.4846,102.4293,102.4609,53516.0
2016-05-03 12:10:00,129.77,129.94,129.77,129.88,102019.0,102.4767,102.6109,102.4767,102.5636,102019.0
2016-05-03 12:15:00,129.88,129.9,129.85,129.86,22924.0,102.5636,102.5794,102.5399,102.5478,22924.0
2016-05-03 12:20:00,129.86,129.97,129.85,129.97,76697.0,102.5478,102.6346,102.5399,102.6346,76697.0
2016-05-03 12:25:00,129.97,130.02,129.92,129.94,129131.0,102.6346,102.6741,102.5951,102.6109,129131.0
2016-05-03 12:30:00,129.94,129.96,129.86,129.89,54128.0,102.6109,102.6267,102.5478,102.5715,54128.0
2016-05-03 12:35:00,129.9,129.93,129.84,129.84,23041.0,102.5794,102.603,102.532,102.532,23041.0
2016-05-03 12:40:00,129.85,129.86,129.79,129.83,13170.0,102.5399,102.5478,102.4925,102.5241,13170.0
2016-05-03 12:45:00,129.84,129.89,129.82,129.82,18885.0,102.532,102.5715,102.5162,102.5162,18885.0
2016-05-03 12:50:00,129.81,129.83,129.75,129.81,20839.0,102.5083,102.5241,102.4609,102.5083,20839.0
2016-05-03 12:55:00,129.81,129.84,129.75,129.77,34434.0,102.5083,102.532,102.4609,102.4767,34434.0
2016-05-03 13:00:00,129.76,129.81,129.7,129.72,50015.0,102.4688,102.5083,102.4214,102.4372,50015.0
2016-05-03 13:05:00,129.74,129.8,129.68,129.68,42754.0,102.453,102.5004,102.4056,102.4056,42754.0
2016-05-03 13:10:00,129.68,129.76,129.67,129.76,23978.0,102.4056,102.4688,102.3977,102.4688,23978.0
2016-05-03 13:15:00,129.78,129.79,129.73,129.75,21910.0,102.4846,102.4925,102.4451,102.4609,21910.0
2016-05-03 13:20:00,129.74,129.8,129.72,129.75,19055.0,102.453,102.5004,102.4372,102.4609,19055.0
2016-05-03 13:25:00,129.75,129.8,129.72,129.72,73454.0,102.4609,102.5004,102.4372,102.4372,73454.0
2016-05-03 13:30:00,129.72,129.77,129.7,129.72,30444.0,102.4372,102.4767,102.4214,102.4372,30444.0
2016-05-03 13:35:00,129.72,129.74,129.64,129.67,49506.0,102.4372,102.453,102.374,102.3977,49506.0
2016-05-03 13:40:00,129.66,129.66,129.58,129.63,56213.0,102.3898,102.3898,102.3267,102.3661,56213.0
2016-05-03 13:45:00,129.62,129.67,129.62,129.67,18253.0,102.3582,102.3977,102.3582,102.3977,18253.0
2016-05-03 13:50:00,129.67,129.71,129.63,129.65,43600.0,102.3977,102.4293,102.3661,102.3819,43600.0
2016-05-03 13:55:00,129.65,129.68,129.59,129.64,24859.0,102.3819,102.4056,102.3346,102.374,24859.0
2016-05-03 14:00:00,129.61,129.64,129.58,129.59,23217.0,102.3503,102.374,102.3267,102.3346,23217.0
2016-05-03 14:05:00,129.61,129.62,129.49,129.52,30582.0,102.3503,102.3582,102.2556,102.2793,30582.0
2016-05-03 14:10:00,129.53,129.53,129.42,129.42,52376.0,102.2872,102.2872,102.2003,102.2003,52376.0
2016-05-03 14:15:00,129.42,129.5,129.38,129.48,81209.0,102.2003,102.2635,102.1687,102.2477,81209.0
2016-05-03 14:20:00,129.47,129.55,129.47,129.5,37187.0,102.2398,102.303,102.2398,102.2635,37187.0
2016-05-03 14:25:00,129.5,129.52,129.41,129.46,39880.0,102.2635,102.2793,102.1924,102.2319,39880.0
2016-05-03 14:30:00,129.45,129.46,129.37,129.41,27572.0,102.224,102.2319,102.1608,102.1924,27572.0
2016-05-03 14:35:00,129.4,129.43,129.35,129.4,27026.0,102.1845,102.2082,102.145,102.1845,27026.0
2016-05-03 14:40:00,129.44,129.46,129.38,129.42,61017.0,102.2161,102.2319,102.1687,102.2003,61017.0
2016-05-03 14:45:00,129.43,129.51,129.39,129.5,25072.0,102.2082,102.2714,102.1766,102.2635,25072.0
2016-05-03 14:50:00,129.5,129.54,129.48,129.5,56032.0,102.2635,102.2951,102.2477,102.2635,56032.0
2016-05-03 14:55:00,129.5,129.56,129.46,129.49,56328.0,102.2635,102.3109,102.2319,102.2556,56328.0
2016-05-03 15:00:00,129.5,129.53,129.45,129.53,58942.0,102.2635,102.2872,102.224,102.2872,58942.0
2016-05-03 15:05:00,129.51,129.53,129.48,129.49,40407.0,102.2714,102.2872,102.2477,102.2556,40407.0
2016-05-03 15:10:00,129.5,129.59,129.5,129.58,48841.0,102.2635,102.3346,102.2635,102.3267,48841.0
2016-05-03 15:15:00,129.57,129.58,129.52,129.52,28701.0,102.3188,102.3267,102.2793,102.2793,28701.0
2016-05-03 15:20:00,129.52,129.61,129.51,129.57,87218.0,102.2793,102.3503,102.2714,102.3188,87218.0
2016-05-03 15:25:00,129.57,129.59,129.53,129.54,40129.0,102.3188,102.3346,102.2872,102.2951,40129.0
2016-05-03 15:30:00,129.55,129.62,129.5,129.57,102906.0,102.303,102.3582,102.2635,102.3188,102906.0
2016-05-03 15:35:00,129.56,129.59,129.51,129.55,141038.0,102.3109,102.3346,102.2714,102.303,141038.0
2016-05-03 15:40:00,129.55,129.56,129.51,129.56,126655.0,102.303,102.3109,102.2714,102.3109,126655.0
2016-05-03 15:45:00,129.56,129.57,129.45,129.47,129282.0,102.3109,102.3188,102.224,102.2398,129282.0
2016-05-03 15:50:00,129.47,129.51,129.44,129.45,528767.0,102.2398,102.2714,102.2161,102.224,528767.0
2016-05-03 15:55:00,129.45,129.49,129.44,129.46,1882561.0,102.224,102.2556,102.2161,102.2319,1882561.0
2016-05-04 09:30:00,129.68,129.73,129.54,129.61,149267.0,102.4056,102.4451,102.2951,102.3503,149267.0
2016-05-04 09:35:00,129.57,129.74,129.57,129.7,57755.0,102.3188,102.453,102.3188,102.4214,57755.0
2016-05-04 09:40:00,129.69,129.86,129.69,129.84,97811.0,102.4135,102.5478,102.4135,102.532,97811.0
2016-05-04 09:45:00,129.83,129.83,129.53,129.53,82366.0,102.5241,102.5241,102.2872,102.2872,82366.0
2016-05-04 09:50:00,129.54,129.55,129.42,129.49,58656.0,102.2951,102.303,102.2003,102.2556,58656.0
2016-05-04 09:55:00,129.48,129.49,129.42,129.45,44604.0,102.2477,102.2556,102.2003,102.224,44604.0
2016-05-04 10:00:00,129.45,129.48,129.19,129.32,209530.0,102.224,102.2477,102.0187,102.1213,209530.0
2016-05-04 10:05:00,129.32,129.56,129.3,129.52,83911.0,102.1213,102.3109,102.1055,102.2793,83911.0
2016-05-04 10:10:00,129.51,129.51,129.3,129.44,104679.0,102.2714,102.2714,102.1055,102.2161,104679.0
2016-05-04 10:15:00,129.43,129.45,129.33,129.36,56370.0,102.2082,102.224,102.1292,102.1529,56370.0
2016-05-04 10:20:00,129.38,129.48,129.37,129.44,48794.0,102.1687,102.2477,102.1608,102.2161,48794.0
2016-05-04 10:25:00,129.45,129.51,129.4,129.41,71450.0,102.224,102.2714,102.1845,102.1924,71450.0
2016-05-04 10:30:00,129.43,129.67,129.41,129.6,94261.0,102.2082,102.3977,102.1924,102.3425,94261.0
2016-05-04 10:35:00,129.61,129.73,129.47,129.47,38129.0,102.3503,102.4451,102.2398,102.2398,38129.0
2016-05-04 10:40:00,129.46,129.62,129.44,129.53,56593.0,102.2319,102.3582,102.2161,102.2872,56593.0
2016-05-04 10:45:00,129.52,129.71,129.5,129.69,57695.0,102.2793,102.4293,102.2635,102.4135,57695.0
2016-05-04 10:50:00,129.7,129.76,129.63,129.64,87878.0,102.4214,102.4688,102.3661,102.374,87878.0
2016-05-04 10:55:00,129.63,129.77,129.6,129.73,93286.0,102.3661,102.4767,102.3425,102.4451,93286.0
2016-05-04 11:00:00,129.73,129.77,129.54,129.55,38906.0,102.4451,102.4767,102.2951,102.303,38906.0
2016-05-04 11:05:00,129.55,129.56,129.46,129.56,57953.0,102.303,102.3109,102.2319,102.3109,57953.0
2016-05-04 11:10:00,129.54,129.56,129.46,129.53,47256.0,102.2951,102.3109,102.2319,102.2872,47256.0
2016-05-04 11:15:00,129.52,129.68,129.52,129.6,92730.0,102.2793,102.4056,102.2793,102.3425,92730.0
2016-05-04 11:20:00,129.62,129.82,129.62,129.75,110010.0,102.3582,102.5162,102.3582,102.4609,110010.0
2016-05-04 11:25:00,129.77,129.86,129.75,129.8,49853.0,102.4767,102.5478,102.4609,102.5004,49853.0
2016-05-04 11:30:00,129.79,129.81,129.69,129.69,38387.0,102.4925,102.5083,102.4135,102.4135,38387.0
2016-05-04 11:35:00,129.68,129.69,129.52,129.53,58493.0,102.4056,102.4135,102.2793,102.2872,58493.0
2016-05-04 11:40:00,129.53,129.63,129.51,129.57,19532.0,102.2872,102.3661,102.2714,102.3188,19532.0
2016-05-04 11:45:00,129.59,129.6,129.48,129.59,46156.0,102.3346,102.3425,102.2477,102.3346,46156.0
2016-05-04 11:50:00,129.6,129.75,129.59,129.74,28554.0,102.3425,102.4609,102.3346,102.453,28554.0
2016-05-04 11:55:00,129.75,129.78,129.71,129.74,19761.0,102.4609,102.4846,102.4293,102.453,19761.0
2016-05-04 12:00:00,129.73,129.76,129.68,129.75,80969.0,102.4451,102.4688,102.4056,102.4609,80969.0
2016-05-04 12:05:00,129.75,129.75,129.64,129.71,25319.0,102.4609,102.4609,102.374,102.4293,25319.0
2016-05-04 12:10:00,129.72,129.75,129.66,129.66,31795.0,102.4372,102.4609,102.3898,102.3898,31795.0
2016-05-04 12:15:00,129.66,129.7,129.64,129.7,27510.0,102.3898,102.4214,102.374,102.4214,27510.0
2016-05-04 12:20:00,129.71,129.74,129.69,129.7,25995.0,102.4293,102.453,102.4135,102.4214,25995.0
2016-05-04 12:25:00,129.7,129.71,129.59,129.67,16179.0,102.4214,102.4293,102.3346,102.3977,16179.0
2016-05-04 12:30:00,129.67,129.69,129.64,129.66,9670.0,102.3977,102.4135,102.374,102.3898,9670.0
2016-05-04 12:35:00,129.67,129.78,129.66,129.76,25857.0,102.3977,102.4846,102.3898,102.4688,25857.0
2016-05-04 12:40:00,129.77,129.87,129.76,129.86,96734.0,102.4767,102.5557,102.4688,102.5478,96734.0
2016-05-04 12:45:00,129.86,129.86,129.74,129.83,52109.0,102.5478,102.5478,102.453,102.5241,52109.0
2016-05-04 12:50:00,129.83,129.9,129.82,129.86,62476.0,102.5241,102.5794,102.5162,102.5478,62476.0
2016-05-04 12:55:00,129.86,129.96,129.86,129.94,26191.0,102.5478,102.6267,102.5478,102.6109,26191.0
2016-05-04 13:00:00,129.94,129.98,129.89,129.94,49865.0,102.6109,102.6425,102.5715,102.6109,49865.0
2016-05-04 13:05:00,129.93,130.01,129.93,129.99,53973.0,102.603,102.6662,102.603,102.6504,53973.0
2016-05-04 13:10:00,129.98,130.07,129.98,130.03,41336.0,102.6425,102.7136,102.6425,102.682,41336.0
2016-05-04 13:15:00,130.02,130.04,129.95,129.95,31264.0,102.6741,102.6899,102.6188,102.6188,31264.0
2016-05-04 13:20:00,129.96,129.98,129.94,129.95,19166.0,102.6267,102.6425,102.6109,102.6188,19166.0
2016-05-04 13:25:00,129.95,129.99,129.89,129.89,33160.0,102.6188,102.6504,102.5715,102.5715,33160.0
2016-05-04 13:30:00,129.9,129.94,129.88,129.93,18224.0,102.5794,102.6109,102.5636,102.603,18224.0
2016-05-04 13:35:00,129.93,129.97,129.88,129.96,71233.0,102.603,102.6346,102.5636,102.6267,71233.0
2016-05-04 13:40:00,129.97,129.97,129.91,129.94,28252.0,102.6346,102.6346,102.5873,102.6109,28252.0
2016-05-04 13:45:00,129.94,129.97,129.8,129.82,41531.0,102.6109,102.6346,102.5004,102.5162,41531.0
2016-05-04 13:50:00,129.81,129.88,129.77,129.87,11889.0,102.5083,102.5636,102.4767,102.5557,11889.0
2016-05-04 13:55:00,129.88,129.92,129.84,129.89,31222.0,102.5636,102.5951,102.532,102.5715,31222.0
2016-05-04 14:00:00,129.9,129.98,129.88,129.94,49678.0,102.5794,102.6425,102.5636,102.6109,49678.0
2016-05-04 14:05:00,129.93,129.98,129.91,129.92,58313.0,102.603,102.6425,102.5873,102.5951,58313.0
2016-05-04 14:10:00,129.93,129.98,129.91,129.91,113899.0,102.603,102.6425,102.5873,102.5873,113899.0
2016-05-04 14:15:00,129.91,129.92,129.82,129.83,62145.0,102.5873,102.5951,102.5162,102.5241,62145.0
2016-05-04 14:20:00,129.83,129.85,129.76,129.79,26408.0,102.5241,102.5399,102.4688,102.4925,26408.0
2016-05-04 14:25:00,129.79,129.79,129.66,129.67,31196.0,102.4925,102.4925,102.3898,102.3977,31196.0
2016-05-04 14:30:00,129.66,129.7,129.6,129.67,49772.0,102.3898,102.4214,102.3425,102.3977,49772.0
2016-05-04 14:35:00,129.67,129.72,129.64,129.69,44607.0,102.3977,102.4372,102.374,102.4135,44607.0
2016-05-04 14:40:00,129.69,129.81,129.67,129.8,22871.0,102.4135,102.5083,102.3977,102.5004,22871.0
2016-05-04 14:45:00,129.81,129.84,129.77,129.81,139606.0,102.5083,102.532,102.4767,102.5083,139606.0
2016-05-04 14:50:00,129.83,129.93,129.82,129.91,65447.0,102.5241,102.603,102.5162,102.5873,65447.0
2016-05-04 14:55:00,129.91,129.99,129.89,129.97,37499.0,102.5873,102.6504,102.5715,102.6346,37499.0
2016-05-04 15:00:00,129.97,129.99,129.82,129.9,64644.0,102.6346,102.6504,102.5162,102.5794,64644.0
2016-05-04 15:05:00,129.91,130.06,129.89,130.0,50859.0,102.5873,102.7057,102.5715,102.6583,50859.0
2016-05-04 15:10:00,130.0,130.05,129.98,130.0,33438.0,102.6583,102.6978,102.6425,102.6583,33438.0
2016-05-04 15:15:00,130.0,130.04,129.98,130.01,18347.0,102.6583,102.6899,102.6425,102.6662,18347.0
2016-05-04 15:20:00,130.01,130.02,129.97,129.98,40659.0,102.6662,102.6741,102.6346,102.6425,40659.0
2016-05-04 15:25:00,129.97,130.01,129.95,129.97,76013.0,102.6346,102.6662,102.6188,102.6346,76013.0
2016-05-04 15:30:00,129.97,129.99,129.93,129.94,131110.0,102.6346,102.6504,102.603,102.6109,131110.0
2016-05-04 15:35:00,129.94,129.97,129.93,129.96,49882.0,102.6109,102.6346,102.603,102.6267,49882.0
2016-05-04 15:40:00,129.97,129.98,129.92,129.96,132540.0,102.6346,102.6425,102.5951,102.6267,132540.0
2016-05-04 15:45:00,129.96,129.98,129.95,129.97,71620.0,102.6267,102.6425,102.6188,102.6346,71620.0
2016-05-04 15:50:00,129.97,130.01,129.96,130.01,165667.0,102.6346,102.6662,102.6267,102.6662,165667.0
2016-05-04 15:55:00,130.01,130.17,130.0,130.17,621872.0,102.6662,102.7926,102.6583,102.7926,621872.0
2016-05-05 09:30:00,130.06,130.08,129.98,130.04,152740.0,102.7057,102.7215,102.6425,102.6899,152740.0
2016-05-05 09:35:00,130.04,130.09,129.99,130.01,103027.0,102.6899,102.7294,102.6504,102.6662,103027.0
2016-05-05 09:40:00,130.03,130.13,130.0,130.11,86196.0,102.682,102.761,102.6583,102.7452,86196.0
2016-05-05 09:45:00,130.1,130.12,129.98,129.99,134484.0,102.7373,102.7531,102.6425,102.6504,134484.0
2016-05-05 09:50:00,130.0,130.02,129.98,130.0,37188.0,102.6583,102.6741,102.6425,102.6583,37188.0
2016-05-05 09:55:00,130.01,130.01,129.83,129.91,94994.0,102.6662,102.6662,102.5241,102.5873,94994.0
2016-05-05 10:00:00,129.91,129.99,129.71,129.71,86550.0,102.5873,102.6504,102.4293,102.4293,86550.0
2016-05-05 10:05:00,129.71,129.86,129.71,129.84,109368.0,102.4293,102.5478,102.4293,102.532,109368.0
2016-05-05 10:10:00,129.83,129.86,129.74,129.74,43731.0,102.5241,102.5478,102.453,102.453,43731.0
2016-05-05 10:15:00,129.74,129.93,129.7,129.9,49956.0,102.453,102.603,102.4214,102.5794,49956.0
2016-05-05 10:20:00,129.89,129.91,129.83,129.87,35926.0,102.5715,102.5873,102.5241,102.5557,35926.0
2016-05-05 10:25:00,129.88,129.95,129.81,129.94,55184.0,102.5636,102.6188,102.5083,102.6109,55184.0
2016-05-05 10:30:00,129.94,130.01,129.86,129.86,62464.0,102.6109,102.6662,102.5478,102.5478,62464.0
2016-05-05 10:35:00,129.85,130.02,129.85,129.95,38634.0,102.5399,102.6741,102.5399,102.6188,38634.0
2016-05-05 10:40:00,129.97,130.0,129.91,129.97,51511.0,102.6346,102.6583,102.5873,102.6346,51511.0
2016-05-05 10:45:00,129.98,130.09,129.96,130.07,119933.0,102.6425,102.7294,102.6267,102.7136,119933.0
2016-05-05 10:50:00,130.07,130.15,130.05,130.11,92121.0,102.7136,102.7768,102.6978,102.7452,92121.0
2016-05-05 10:55:00,130.1,130.18,130.1,130.16,78487.0,102.7373,102.8005,102.7373,102.7847,78487.0
2016-05-05 11:00:00,130.17,130.17,130.1,130.13,44171.0,102.7926,102.7926,102.7373,102.761,44171.0
2016-05-05 11:05:00,130.15,130.19,130.14,130.17,45221.0,102.7768,102.8084,102.7689,102.7926,45221.0
2016-05-05 11:10:00,130.19,130.26,130.18,130.22,52332.0,102.8084,102.8636,102.8005,102.8321,52332.0
2016-05-05 11:15:00,130.24,130.28,130.2,130.24,48781.0,102.8478,102.8794,102.8163,102.8478,48781.0
2016-05-05 11:20:00,130.24,130.32,130.24,130.3,43006.0,102.8478,102.911,102.8478,102.8952,43006.0
2016-05-05 11:25:00,130.29,130.33,130.28,130.31,55600.0,102.8873,102.9189,102.8794,102.9031,55600.0
2016-05-05 11:30:00,130.31,130.32,130.25,130.25,50946.0,102.9031,102.911,102.8557,102.8557,50946.0
2016-05-05 11:35:00,130.24,130.25,130.17,130.19,57339.0,102.8478,102.8557,102.7926,102.8084,57339.0
2016-05-05 11:40:00,130.19,130.27,130.16,130.26,30899.0,102.8084,102.8715,102.7847,102.8636,30899.0
2016-05-05 11:45:00,130.26,130.3,130.25,130.29,93383.0,102.8636,102.8952,102.8557,102.8873,93383.0
2016-05-05 11:50:00,130.29,130.32,130.27,130.31,55549.0,102.8873,102.911,102.8715,102.9031,55549.0
2016-05-05 11:55:00,130.31,130.4,130.31,130.35,72376.0,102.9031,102.9742,102.9031,102.9347,72376.0
2016-05-05 12:00:00,130.34,130.43,130.34,130.4,50440.0,102.9268,102.9979,102.9268,102.9742,50440.0
2016-05-05 12:05:00,130.39,130.55,130.36,130.49,58746.0,102.9663,103.0926,102.9426,103.0453,58746.0
2016-05-05 12:10:00,130.5,130.53,130.42,130.46,56840.0,103.0532,103.0769,102.99,103.0216,56840.0
2016-05-05 12:15:00,130.47,130.5,130.45,130.5,31484.0,103.0295,103.0532,103.0137,103.0532,31484.0
2016-05-05 12:20:00,130.48,130.57,130.48,130.55,30002.0,103.0374,103.1084,103.0374,103.0926,30002.0
2016-05-05 12:25:00,130.54,130.58,130.53,130.55,33847.0,103.0847,103.1163,103.0769,103.0926,33847.0
2016-05-05 12:30:00,130.58,130.61,130.53,130.57,34774.0,103.1163,103.14,103.0769,103.1084,34774.0
2016-05-05 12:35:00,130.56,130.59,130.52,130.53,17739.0,103.1005,103.1242,103.069,103.0769,17739.0
2016-05-05 12:40:00,130.53,130.58,130.52,130.53,18350.0,103.0769,103.1163,103.069,103.0769,18350.0
2016-05-05 12:45:00,130.54,130.58,130.54,130.56,20919.0,103.0847,103.1163,103.0847,103.1005,20919.0
2016-05-05 12:50:00,130.55,130.57,130.52,130.53,12581.0,103.0926,103.1084,103.069,103.0769,12581.0
2016-05-05 12:55:00,130.52,130.62,130.51,130.61,18458.0,103.069,103.1479,103.0611,103.14,18458.0
2016-05-05 13:00:00,130.6,130.67,130.59,130.64,28966.0,103.1321,103.1874,103.1242,103.1637,28966.0
2016-05-05 13:05:00,130.63,130.71,130.61,130.69,233846.0,103.1558,103.219,103.14,103.2032,233846.0
2016-05-05 13:10:00,130.7,130.76,130.59,130.65,59153.0,103.2111,103.2585,103.1242,103.1716,59153.0
2016-05-05 13:15:00,130.66,130.71,130.64,130.65,61737.0,103.1795,103.219,103.1637,103.1716,61737.0
2016-05-05 13:20:00,130.63,130.74,130.63,130.74,55612.0,103.1558,103.2427,103.1558,103.2427,55612.0
2016-05-05 13:25:00,130.73,130.78,130.7,130.76,54222.0,103.2348,103.2743,103.2111,103.2585,54222.0
2016-05-05 13:30:00,130.76,130.77,130.7,130.72,18927.0,103.2585,103.2664,103.2111,103.2269,18927.0
2016-05-05 13:35:00,130.73,130.79,130.69,130.71,43791.0,103.2348,103.2822,103.2032,103.219,43791.0
2016-05-05 13:40:00,130.7,130.71,130.57,130.63,112225.0,103.2111,103.219,103.1084,103.1558,112225.0
2016-05-05 13:45:00,130.61,130.64,130.57,130.63,78634.0,103.14,103.1637,103.1084,103.1558,78634.0
2016-05-05 13:50:00,130.62,130.65,130.56,130.59,40188.0,103.1479,103.1716,103.1005,103.1242,40188.0
2016-05-05 13:55:00,130.6,130.64,130.59,130.62,12064.0,103.1321,103.1637,103.1242,103.1479,12064.0
2016-05-05 14:00:00,130.62,130.64,130.55,130.55,47875.0,103.1479,103.1637,103.0926,103.0926,47875.0
2016-05-05 14:05:00,130.56,130.68,130.54,130.68,37508.0,103.1005,103.1953,103.0847,103.1953,37508.0
2016-05-05 14:10:00,130.69,130.71,130.67,130.69,25357.0,103.2032,103.219,103.1874,103.2032,25357.0
2016-05-05 14:15:00,130.7,130.85,130.65,130.85,31840.0,103.2111,103.3295,103.1716,103.3295,31840.0
2016-05-05 14:20:00,130.85,130.86,130.65,130.65,55454.0,103.3295,103.3374,103.1716,103.1716,55454.0
2016-05-05 14:25:00,130.65,130.75,130.62,130.71,31504.0,103.1716,103.2506,103.1479,103.219,31504.0
2016-05-05 14:30:00,130.73,130.8,130.69,130.73,26602.0,103.2348,103.2901,103.2032,103.2348,26602.0
2016-05-05 14:35:00,130.74,130.78,130.71,130.73,28231.0,103.2427,103.2743,103.219,103.2348,28231.0
2016-05-05 14:40:00,130.74,130.76,130.71,130.74,19757.0,103.2427,103.2585,103.219,103.2427,19757.0
2016-05-05 14:45:00,130.76,130.78,130.71,130.74,39737.0,103.2585,103.2743,103.219,103.2427,39737.0
2016-05-05 14:50:00,130.75,130.93,130.74,130.92,76603.0,103.2506,103.3927,103.2427,103.3848,76603.0
2016-05-05 14:55:00,130.94,131.0,130.86,130.89,259207.0,103.4006,103.448,103.3374,103.3611,259207.0
2016-05-05 15:00:00,130.91,130.93,130.85,130.85,46081.0,103.3769,103.3927,103.3295,103.3295,46081.0
2016-05-05 15:05:00,130.85,130.87,130.81,130.86,46283.0,103.3295,103.3453,103.298,103.3374,46283.0
2016-05-05 15:10:00,130.84,130.93,130.82,130.93,54518.0,103.3217,103.3927,103.3059,103.3927,54518.0
2016-05-05 15:15:00,130.93,130.98,130.9,130.9,24924.0,103.3927,103.4322,103.369,103.369,24924.0
2016-05-05 15:20:00,130.9,130.98,130.89,130.94,49967.0,103.369,103.4322,103.3611,103.4006,49967.0
2016-05-05 15:25:00,130.94,130.98,130.93,130.96,60634.0,103.4006,103.4322,103.3927,103.4164,60634.0
2016-05-05 15:30:00,130.96,131.0,130.9,130.93,77587.0,103.4164,103.448,103.369,103.3927,77587.0
2016-05-05 15:35:00,130.92,130.97,130.9,130.92,75397.0,103.3848,103.4243,103.369,103.3848,75397.0
2016-05-05 15:40:00,130.93,130.94,130.85,130.88,108276.0,103.3927,103.4006,103.3295,103.3532,108276.0
2016-05-05 15:45:00,130.88,130.98,130.86,130.95,200708.0,103.3532,103.4322,103.3374,103.4085,200708.0
2016-05-05 15:50:00,130.95,130.98,130.92,130.98,124632.0,103.4085,103.4322,103.3848,103.4322,124632.0
2016-05-05 15:55:00,130.97,131.07,130.96,131.05,457344.0,103.4243,103.5033,103.4164,103.4875,457344.0
2016-05-06 09:30:00,130.85,130.86,130.68,130.7,120855.0,103.3295,103.3374,103.1953,103.2111,120855.0
2016-05-06 09:35:00,130.71,130.75,130.5,130.57,168431.0,103.219,103.2506,103.0532,103.1084,168431.0
2016-05-06 09:40:00,130.55,130.56,130.4,130.49,151774.0,103.0926,103.1005,102.9742,103.0453,151774.0
2016-05-06 09:45:00,130.48,130.62,130.44,130.58,91734.0,103.0374,103.1479,103.0058,103.1163,91734.0
2016-05-06 09:50:00,130.59,130.59,130.43,130.5,90024.0,103.1242,103.1242,102.9979,103.0532,90024.0
2016-05-06 09:55:00,130.49,130.64,130.48,130.59,56537.0,103.0453,103.1637,103.0374,103.1242,56537.0
2016-05-06 10:00:00,130.58,130.61,130.47,130.54,81385.0,103.1163,103.14,103.0295,103.0847,81385.0
2016-05-06 10:05:00,130.54,130.55,130.42,130.43,76909.0,103.0847,103.0926,102.99,102.9979,76909.0
2016-05-06 10:10:00,130.42,130.54,130.41,130.51,41270.0,102.99,103.0847,102.9821,103.0611,41270.0
2016-05-06 10:15:00,130.51,130.56,130.49,130.55,32602.0,103.0611,103.1005,103.0453,103.0926,32602.0
2016-05-06 10:20:00,130.56,130.68,130.53,130.68,95205.0,103.1005,103.1953,103.0769,103.1953,95205.0
2016-05-06 10:25:00,130.66,130.67,130.58,130.59,73672.0,103.1795,103.1874,103.1163,103.1242,73672.0
2016-05-06 10:30:00,130.6,130.61,130.5,130.54,68688.0,103.1321,103.14,103.0532,103.0847,68688.0
2016-05-06 10:35:00,130.55,130.6,130.51,130.57,42413.0,103.0926,103.1321,103.0611,103.1084,42413.0
2016-05-06 10:40:00,130.56,130.6,130.55,130.6,96539.0,103.1005,103.1321,103.0926,103.1321,96539.0
2016-05-06 10:45:00,130.6,130.69,130.58,130.64,42461.0,103.1321,103.2032,103.1163,103.1637,42461.0
2016-05-06 10:50:00,130.63,130.72,130.61,130.69,24819.0,103.1558,103.2269,103.14,103.2032,24819.0
2016-05-06 10:55:00,130.7,130.81,130.69,130.76,28881.0,103.2111,103.298,103.2032,103.2585,28881.0
2016-05-06 11:00:00,130.76,130.78,130.66,130.73,37923.0,103.2585,103.2743,103.1795,103.2348,37923.0
2016-05-06 11:05:00,130.73,130.8,130.71,130.72,39306.0,103.2348,103.2901,103.219,103.2269,39306.0
2016-05-06 11:10:00,130.71,130.73,130.66,130.68,29450.0,103.219,103.2348,103.1795,103.1953,29450.0
2016-05-06 11:15:00,130.67,130.68,130.51,130.52,47982.0,103.1874,103.1953,103.0611,103.069,47982.0
2016-05-06 11:20:00,130.5,130.58,130.48,130.53,62225.0,103.0532,103.1163,103.0374,103.0769,62225.0
2016-05-06 11:25:00,130.52,130.55,130.48,130.54,46387.0,103.069,103.0926,103.0374,103.0847,46387.0
2016-05-06 11:30:00,130.55,130.6,130.54,130.58,20758.0,103.0926,103.1321,103.0847,103.1163,20758.0
2016-05-06 11:35:00,130.58,130.61,130.49,130.5,55650.0,103.1163,103.14,103.0453,103.0532,55650.0
2016-05-06 11:40:00,130.5,130.59,130.44,130.59,31126.0,103.0532,103.1242,103.0058,103.1242,31126.0
2016-05-06 11:45:00,130.6,130.66,130.59,130.65,119105.0,103.1321,103.1795,103.1242,103.1716,119105.0
2016-05-06 11:50:00,130.65,130.65,130.58,130.62,86724.0,103.1716,103.1716,103.1163,103.1479,86724.0
2016-05-06 11:55:00,130.61,130.68,130.59,130.67,28188.0,103.14,103.1953,103.1242,103.1874,28188.0
2016-05-06 12:00:00,130.65,130.66,130.61,130.61,12504.0,103.1716,103.1795,103.14,103.14,12504.0
2016-05-06 12:05:00,130.61,130.62,130.52,130.59,25388.0,103.14,103.1479,103.069,103.1242,25388.0
2016-05-06 12:10:00,130.6,130.61,130.55,130.59,13960.0,103.1321,103.14,103.0926,103.1242,13960.0
2016-05-06 12:15:00,130.58,130.62,130.53,130.62,65633.0,103.1163,103.1479,103.0769,103.1479,65633.0
2016-05-06 12:20:00,130.61,130.63,130.57,130.62,24620.0,103.14,103.1558,103.1084,103.1479,24620.0
2016-05-06 12:25:00,130.63,130.65,130.61,130.62,19041.0,103.1558,103.1716,103.14,103.1479,19041.0
2016-05-06 12:30:00,130.62,130.64,130.61,130.62,9978.0,103.1479,103.1637,103.14,103.1479,9978.0
2016-05-06 12:35:00,130.61,130.64,130.58,130.61,101332.0,103.14,103.1637,103.1163,103.14,101332.0
2016-05-06 12:40:00,130.62,130.62,130.55,130.6,121404.0,103.1479,103.1479,103.0926,103.1321,121404.0
2016-05-06 12:45:00,130.6,130.65,130.59,130.65,27906.0,103.1321,103.1716,103.1242,103.1716,27906.0
2016-05-06 12:50:00,130.66,130.68,130.62,130.64,39341.0,103.1795,103.1953,103.1479,103.1637,39341.0
2016-05-06 12:55:00,130.63,130.64,130.59,130.61,36888.0,103.1558,103.1637,103.1242,103.14,36888.0
2016-05-06 13:00:00,130.61,130.63,130.57,130.61,22693.0,103.14,103.1558,103.1084,103.14,22693.0
2016-05-06 13:05:00,130.61,130.63,130.53,130.54,34953.0,103.14,103.1558,103.0769,103.0847,34953.0
2016-05-06 13:10:00,130.56,130.57,130.5,130.52,36484.0,103.1005,103.1084,103.0532,103.069,36484.0
2016-05-06 13:15:00,130.52,130.54,130.45,130.46,31009.0,103.069,103.0847,103.0137,103.0216,31009.0
2016-05-06 13:20:00,130.46,130.5,130.43,130.45,39618.0,103.0216,103.0532,102.9979,103.0137,39618.0
2016-05-06 13:25:00,130.46,130.5,130.4,130.5,95127.0,103.0216,103.0532,102.9742,103.0532,95127.0
2016-05-06 13:30:00,130.49,130.6,130.49,130.6,40116.0,103.0453,103.1321,103.0453,103.1321,40116.0
2016-05-06 13:35:00,130.59,130.61,130.41,130.45,110951.0,103.1242,103.14,102.9821,103.0137,110951.0
2016-05-06 13:40:00,130.45,130.55,130.45,130.5,132308.0,103.0137,103.0926,103.0137,103.0532,132308.0
2016-05-06 13:45:00,130.49,130.49,130.39,130.41,32984.0,103.0453,103.0453,102.9663,102.9821,32984.0
2016-05-06 13:50:00,130.41,130.45,130.39,130.44,11918.0,102.9821,103.0137,102.9663,103.0058,11918.0
2016-05-06 13:55:00,130.45,130.46,130.33,130.36,57993.0,103.0137,103.0216,102.9189,102.9426,57993.0
2016-05-06 14:00:00,130.36,130.42,130.31,130.36,56702.0,102.9426,102.99,102.9031,102.9426,56702.0
2016-05-06 14:05:00,130.36,130.39,130.31,130.31,178469.0,102.9426,102.9663,102.9031,102.9031,178469.0
2016-05-06 14:10:00,130.31,130.41,130.29,130.37,90119.0,102.9031,102.9821,102.8873,102.9505,90119.0
2016-05-06 14:15:00,130.36,130.47,130.34,130.43,105329.0,102.9426,103.0295,102.9268,102.9979,105329.0
2016-05-06 14:20:00,130.41,130.47,130.37,130.44,124585.0,102.9821,103.0295,102.9505,103.0058,124585.0
2016-05-06 14:25:00,130.44,130.46,130.39,130.45,13643.0,103.0058,103.0216,102.9663,103.0137,13643.0
2016-05-06 14:30:00,130.46,130.5,130.43,130.43,18842.0,103.0216,103.0532,102.9979,102.9979,18842.0
2016-05-06 14:35:00,130.44,130.48,130.43,130.46,13966.0,103.0058,103.0374,102.9979,103.0216,13966.0
2016-05-06 14:40:00,130.46,130.51,130.43,130.44,26909.0,103.0216,103.0611,102.9979,103.0058,26909.0
2016-05-06 14:45:00,130.44,130.44,130.39,130.43,17888.0,103.0058,103.0058,102.9663,102.9979,17888.0
2016-05-06 14:50:00,130.4,130.41,130.32,130.35,58472.0,102.9742,102.9821,102.911,102.9347,58472.0
2016-05-06 14:55:00,130.38,130.47,130.36,130.47,24960.0,102.9584,103.0295,102.9426,103.0295,24960.0
2016-05-06 15:00:00,130.49,130.5,130.42,130.46,52069.0,103.0453,103.0532,102.99,103.0216,52069.0
2016-05-06 15:05:00,130.46,130.49,130.39,130.47,19508.0,103.0216,103.0453,102.9663,103.0295,19508.0
2016-05-06 15:10:00,130.47,130.56,130.47,130.55,16201.0,103.0295,103.1005,103.0295,103.0926,16201.0
2016-05-06 15:15:00,130.55,130.59,130.5,130.59,24629.0,103.0926,103.1242,103.0532,103.1242,24629.0
2016-05-06 15:20:00,130.58,130.58,130.53,130.55,23043.0,103.1163,103.1163,103.0769,103.0926,23043.0
2016-05-06 15:25:00,130.55,130.57,130.54,130.57,16992.0,103.0926,103.1084,103.0847,103.1084,16992.0
2016-05-06 15:30:00,130.57,130.61,130.57,130.59,25307.0,103.1084,103.14,103.1084,103.1242,25307.0
2016-05-06 15:35:00,130.58,130.6,130.55,130.6,68153.0,103.1163,103.1321,103.0926,103.1321,68153.0
2016-05-06 15:40:00,130.6,130.61,130.59,130.61,32624.0,103.1321,103.14,103.1242,103.14,32624.0
2016-05-06 15:45:00,130.61,130.61,130.56,130.57,80096.0,103.14,103.14,103.1005,103.1084,80096.0
2016-05-06 15:50:00,130.57,130.59,130.54,130.56,187126.0,103.1084,103.1242,103.0847,103.1005,187126.0
2016-05-06 15:55:00,130.57,130.57,130.44,130.45,841709.0,103.1084,103.1084,103.0058,103.0137,841709.0
2016-05-09 09:30:00,130.46,130.53,130.32,130.37,94845.0,103.0216,103.0769,102.911,102.9505,94845.0
2016-05-09 09:35:00,130.35,130.49,130.34,130.47,49747.0,102.9347,103.0453,102.9268,103.0295,49747.0
2016-05-09 09:40:00,130.48,130.55,130.41,130.41,42317.0,103.0374,103.0926,102.9821,102.9821,42317.0
2016-05-09 09:45:00,130.4,130.5,130.39,130.5,50843.0,102.9742,103.0532,102.9663,103.0532,50843.0
2016-05-09 09:50:00,130.51,130.6,130.51,130.54,53354.0,103.0611,103.1321,103.0611,103.0847,53354.0
2016-05-09 09:55:00,130.54,130.6,130.49,130.49,44314.0,103.0847,103.1321,103.0453,103.0453,44314.0
2016-05-09 10:00:00,130.49,130.55,130.43,130.52,78798.0,103.0453,103.0926,102.9979,103.069,78798.0
2016-05-09 10:05:00,130.49,130.51,130.42,130.44,45486.0,103.0453,103.0611,102.99,103.0058,45486.0
2016-05-09 10:10:00,130.46,130.61,130.45,130.6,65014.0,103.0216,103.14,103.0137,103.1321,65014.0
2016-05-09 10:15:00,130.61,130.65,130.6,130.65,43343.0,103.14,103.1716,103.1321,103.1716,43343.0
2016-05-09 10:20:00,130.64,130.65,130.58,130.63,50353.0,103.1637,103.1716,103.1163,103.1558,50353.0
2016-05-09 10:25:00,130.63,130.66,130.58,130.58,25034.0,103.1558,103.1795,103.1163,103.1163,25034.0
2016-05-09 10:30:00,130.58,130.6,130.52,130.57,67141.0,103.1163,103.1321,103.069,103.1084,67141.0
2016-05-09 10:35:00,130.58,130.63,130.56,130.58,34571.0,103.1163,103.1558,103.1005,103.1163,34571.0
2016-05-09 10:40:00,130.57,130.66,130.55,130.63,106132.0,103.1084,103.1795,103.0926,103.1558,106132.0
2016-05-09 10:45:00,130.63,130.68,130.62,130.62,45052.0,103.1558,103.1953,103.1479,103.1479,45052.0
2016-05-09 10:50:00,130.63,130.66,130.6,130.63,22179.0,103.1558,103.1795,103.1321,103.1558,22179.0
2016-05-09 10:55:00,130.63,130.69,130.63,130.66,34198.0,103.1558,103.2032,103.1558,103.1795,34198.0
2016-05-09 11:00:00,130.65,130.68,130.54,130.58,76080.0,103.1716,103.1953,103.0847,103.1163,76080.0
2016-05-09 11:05:00,130.59,130.67,130.56,130.63,76324.0,103.1242,103.1874,103.1005,103.1558,76324.0
2016-05-09 11:10:00,130.64,130.72,130.63,130.72,69879.0,103.1637,103.2269,103.1558,103.2269,69879.0
2016-05-09 11:15:00,130.72,130.75,130.71,130.72,31801.0,103.2269,103.2506,103.219,103.2269,31801.0
2016-05-09 11:20:00,130.73,130.75,130.69,130.73,60154.0,103.2348,103.2506,103.2032,103.2348,60154.0
2016-05-09 11:25:00,130.73,130.79,130.7,130.79,28511.0,103.2348,103.2822,103.2111,103.2822,28511.0
2016-05-09 11:30:00,130.79,130.82,130.7,130.74,35804.0,103.2822,103.3059,103.2111,103.2427,35804.0
2016-05-09 11:35:00,130.74,130.79,130.74,130.75,20500.0,103.2427,103.2822,103.2427,103.2506,20500.0
2016-05-09 11:40:00,130.76,130.79,130.72,130.74,17363.0,103.2585,103.2822,103.2269,103.2427,17363.0
2016-05-09 11:45:00,130.74,130.75,130.67,130.71,25974.0,103.2427,103.2506,103.1874,103.219,25974.0
2016-05-09 11:50:00,130.71,130.74,130.71,130.73,20034.0,103.219,103.2427,103.219,103.2348,20034.0
2016-05-09 11:55:00,130.73,130.79,130.73,130.78,4739.0,103.2348,103.2822,103.2348,103.2743,4739.0
2016-05-09 12:00:00,130.79,130.8,130.75,130.78,12061.0,103.2822,103.2901,103.2506,103.2743,12061.0
2016-05-09 12:05:00,130.78,130.87,130.77,130.87,47502.0,103.2743,103.3453,103.2664,103.3453,47502.0
2016-05-09 12:10:00,130.86,130.86,130.73,130.74,23640.0,103.3374,103.3374,103.2348,103.2427,23640.0
2016-05-09 12:15:00,130.73,130.86,130.73,130.85,16567.0,103.2348,103.3374,103.2348,103.3295,16567.0
2016-05-09 12:20:00,130.85,130.88,130.81,130.82,26373.0,103.3295,103.3532,103.298,103.3059,26373.0
2016-05-09 12:25:00,130.81,130.81,130.7,130.7,21600.0,103.298,103.298,103.2111,103.2111,21600.0
2016-05-09 12:30:00,130.71,130.8,130.7,130.8,18688.0,103.219,103.2901,103.2111,103.2901,18688.0
2016-05-09 12:35:00,130.79,130.84,130.79,130.83,10506.0,103.2822,103.3217,103.2822,103.3138,10506.0
2016-05-09 12:40:00,130.84,130.87,130.78,130.85,16058.0,103.3217,103.3453,103.2743,103.3295,16058.0
2016-05-09 12:45:00,130.85,130.85,130.8,130.83,20614.0,103.3295,103.3295,103.2901,103.3138,20614.0
2016-05-09 12:50:00,130.84,130.86,130.84,130.84,7752.0,103.3217,103.3374,103.3217,103.3217,7752.0
2016-05-09 12:55:00,130.84,130.85,130.77,130.78,9380.0,103.3217,103.3295,103.2664,103.2743,9380.0
2016-05-09 13:00:00,130.79,130.79,130.76,130.77,11611.0,103.2822,103.2822,103.2585,103.2664,11611.0
2016-05-09 13:05:00,130.78,130.79,130.67,130.67,9467.0,103.2743,103.2822,103.1874,103.1874,9467.0
2016-05-09 13:10:00,130.66,130.68,130.61,130.63,13716.0,103.1795,103.1953,103.14,103.1558,13716.0
2016-05-09 13:15:00,130.62,130.66,130.59,130.62,21626.0,103.1479,103.1795,103.1242,103.1479,21626.0
2016-05-09 13:20:00,130.62,130.7,130.61,130.7,11260.0,103.1479,103.2111,103.14,103.2111,11260.0
2016-05-09 13:25:00,130.69,130.7,130.64,130.66,13863.0,103.2032,103.2111,103.1637,103.1795,13863.0
2016-05-09 13:30:00,130.65,130.66,130.54,130.58,23300.0,103.1716,103.1795,103.0847,103.1163,23300.0
2016-05-09 13:35:00,130.58,130.63,130.57,130.62,20382.0,103.1163,103.1558,103.1084,103.1479,20382.0
2016-05-09 13:40:00,130.61,130.61,130.57,130.57,36384.0,103.14,103.14,103.1084,103.1084,36384.0
2016-05-09 13:45:00,130.57,130.6,130.52,130.55,31140.0,103.1084,103.1321,103.069,103.0926,31140.0
2016-05-09 13:50:00,130.55,130.61,130.55,130.59,12849.0,103.0926,103.14,103.0926,103.1242,12849.0
2016-05-09 13:55:00,130.6,130.65,130.58,130.63,19837.0,103.1321,103.1716,103.1163,103.1558,19837.0
2016-05-09 14:00:00,130.62,130.68,130.58,130.68,13329.0,103.1479,103.1953,103.1163,103.1953,13329.0
2016-05-09 14:05:00,130.68,130.72,130.67,130.69,19132.0,103.1953,103.2269,103.1874,103.2032,19132.0
2016-05-09 14:10:00,130.69,130.7,130.6,130.6,19640.0,103.2032,103.2111,103.1321,103.1321,19640.0
2016-05-09 14:15:00,130.58,130.63,130.57,130.57,15856.0,103.1163,103.1558,103.1084,103.1084,15856.0
2016-05-09 14:20:00,130.57,130.6,130.55,130.58,7702.0,103.1084,103.1321,103.0926,103.1163,7702.0
2016-05-09 14:25:00,130.58,130.63,130.57,130.63,13093.0,103.1163,103.1558,103.1084,103.1558,13093.0
2016-05-09 14:30:00,130.62,130.65,130.57,130.65,32232.0,103.1479,103.1716,103.1084,103.1716,32232.0
2016-05-09 14:35:00,130.65,130.66,130.6,130.61,9137.0,103.1716,103.1795,103.1321,103.14,9137.0
2016-05-09 14:40:00,130.62,130.66,130.62,130.63,9344.0,103.1479,103.1795,103.1479,103.1558,9344.0
2016-05-09 14:45:00,130.64,130.67,130.63,130.65,13036.0,103.1637,103.1874,103.1558,103.1716,13036.0
2016-05-09 14:50:00,130.64,130.68,130.63,130.66,16884.0,103.1637,103.1953,103.1558,103.1795,16884.0
2016-05-09 14:55:00,130.67,130.7,130.65,130.67,19124.0,103.1874,103.2111,103.1716,103.1874,19124.0
2016-05-09 15:00:00,130.68,130.79,130.68,130.75,21072.0,103.1953,103.2822,103.1953,103.2506,21072.0
2016-05-09 15:05:00,130.75,130.8,130.73,130.78,127582.0,103.2506,103.2901,103.2348,103.2743,127582.0
2016-05-09 15:10:00,130.78,130.79,130.76,130.78,20713.0,103.2743,103.2822,103.2585,103.2743,20713.0
2016-05-09 15:15:00,130.78,130.79,130.77,130.77,42934.0,103.2743,103.2822,103.2664,103.2664,42934.0
2016-05-09 15:20:00,130.77,130.78,130.76,130.76,38491.0,103.2664,103.2743,103.2585,103.2585,38491.0
2016-05-09 15:25:00,130.75,130.79,130.75,130.79,31451.0,103.2506,103.2822,103.2506,103.2822,31451.0
2016-05-09 15:30:00,130.8,130.82,130.73,130.78,53360.0,103.2901,103.3059,103.2348,103.2743,53360.0
2016-05-09 15:35:00,130.78,130.82,130.75,130.78,40613.0,103.2743,103.3059,103.2506,103.2743,40613.0
2016-05-09 15:40:00,130.78,130.81,130.74,130.74,56254.0,103.2743,103.298,103.2427,103.2427,56254.0
2016-05-09 15:45:00,130.75,130.75,130.65,130.66,55604.0,103.2506,103.2506,103.1716,103.1795,55604.0
2016-05-09 15:50:00,130.66,130.7,130.65,130.69,176511.0,103.1795,103.2111,103.1716,103.2032,176511.0
2016-05-09 15:55:00,130.69,130.89,130.68,130.86,894478.0,103.2032,103.3611,103.1953,103.3374,894478.0
2016-05-10 09:30:00,130.85,130.87,130.75,130.75,74739.0,103.3295,103.3453,103.2506,103.2506,74739.0
2016-05-10 09:35:00,130.76,130.8,130.67,130.77,115234.0,103.2585,103.2901,103.1874,103.2664,115234.0
2016-05-10 09:40:00,130.77,130.78,130.71,130.78,57868.0,103.2664,103.2743,103.219,103.2743,57868.0
2016-05-10 09:45:00,130.78,130.84,130.75,130.81,55077.0,103.2743,103.3217,103.2506,103.298,55077.0
2016-05-10 09:50:00,130.81,130.81,130.75,130.79,29654.0,103.298,103.298,103.2506,103.2822,29654.0
2016-05-10 09:55:00,130.79,130.89,130.79,130.85,34786.0,103.2822,103.3611,103.2822,103.3295,34786.0
2016-05-10 10:00:00,130.86,130.9,130.85,130.9,36754.0,103.3374,103.369,103.3295,103.369,36754.0
2016-05-10 10:05:00,130.9,130.98,130.89,130.96,108507.0,103.369,103.4322,103.3611,103.4164,108507.0
2016-05-10 10:10:00,130.97,130.97,130.9,130.95,23933.0,103.4243,103.4243,103.369,103.4085,23933.0
2016-05-10 10:15:00,130.94,130.95,130.84,130.87,32541.0,103.4006,103.4085,103.3217,103.3453,32541.0
2016-05-10 10:20:00,130.86,130.96,130.84,130.95,56363.0,103.3374,103.4164,103.3217,103.4085,56363.0
2016-05-10 10:25:00,130.94,130.95,130.87,130.89,51784.0,103.4006,103.4085,103.3453,103.3611,51784.0
2016-05-10 10:30:00,130.89,130.9,130.82,130.83,65276.0,103.3611,103.369,103.3059,103.3138,65276.0
2016-05-10 10:35:00,130.83,130.88,130.81,130.85,59671.0,103.3138,103.3532,103.298,103.3295,59671.0
2016-05-10 10:40:00,130.84,130.85,130.72,130.73,33023.0,103.3217,103.3295,103.2269,103.2348,33023.0
2016-05-10 10:45:00,130.74,130.76,130.65,130.66,42368.0,103.2427,103.2585,103.1716,103.1795,42368.0
2016-05-10 10:50:00,130.67,130.83,130.65,130.82,32098.0,103.1874,103.3138,103.1716,103.3059,32098.0
2016-05-10 10:55:00,130.8,130.9,130.79,130.88,72548.0,103.2901,103.369,103.2822,103.3532,72548.0
2016-05-10 11:00:00,130.88,131.02,130.88,131.01,50396.0,103.3532,103.4638,103.3532,103.4559,50396.0
2016-05-10 11:05:00,131.02,131.12,130.98,131.06,103990.0,103.4638,103.5428,103.4322,103.4954,103990.0
2016-05-10 11:10:00,131.05,131.06,131.02,131.02,20228.0,103.4875,103.4954,103.4638,103.4638,20228.0
2016-05-10 11:15:00,131.01,131.08,131.01,131.06,19654.0,103.4559,103.5112,103.4559,103.4954,19654.0
2016-05-10 11:20:00,131.06,131.09,130.99,131.03,130110.0,103.4954,103.5191,103.4401,103.4717,130110.0
2016-05-10 11:25:00,131.03,131.03,130.94,130.94,72552.0,103.4717,103.4717,103.4006,103.4006,72552.0
2016-05-10 11:30:00,130.92,131.02,130.91,130.98,31612.0,103.3848,103.4638,103.3769,103.4322,31612.0
2016-05-10 11:35:00,130.97,130.97,130.93,130.93,49348.0,103.4243,103.4243,103.3927,103.3927,49348.0
2016-05-10 11:40:00,130.94,131.01,130.93,130.98,56152.0,103.4006,103.4559,103.3927,103.4322,56152.0
2016-05-10 11:45:00,130.97,130.99,130.91,130.93,30651.0,103.4243,103.4401,103.3769,103.3927,30651.0
2016-05-10 11:50:00,130.92,130.93,130.87,130.92,16987.0,103.3848,103.3927,103.3453,103.3848,16987.0
2016-05-10 11:55:00,130.92,130.95,130.89,130.9,14996.0,103.3848,103.4085,103.3611,103.369,14996.0
2016-05-10 12:00:00,130.9,130.9,130.73,130.74,80875.0,103.369,103.369,103.2348,103.2427,80875.0
2016-05-10 12:05:00,130.75,130.79,130.71,130.78,79625.0,103.2506,103.2822,103.219,103.2743,79625.0
2016-05-10 12:10:00,130.79,130.82,130.75,130.8,44292.0,103.2822,103.3059,103.2506,103.2901,44292.0
2016-05-10 12:15:00,130.81,130.88,130.81,130.82,50558.0,103.298,103.3532,103.298,103.3059,50558.0
2016-05-10 12:20:00,130.82,130.89,130.82,130.84,10682.0,103.3059,103.3611,103.3059,103.3217,10682.0
2016-05-10 12:25:00,130.84,130.99,130.83,130.97,34805.0,103.3217,103.4401,103.3138,103.4243,34805.0
2016-05-10 12:30:00,130.96,130.97,130.89,130.96,50393.0,103.4164,103.4243,103.3611,103.4164,50393.0
2016-05-10 12:35:00,130.95,131.0,130.92,131.0,25256.0,103.4085,103.448,103.3848,103.448,25256.0
2016-05-10 12:40:00,131.0,131.03,130.98,131.03,23071.0,103.448,103.4717,103.4322,103.4717,23071.0
2016-05-10 12:45:00,131.03,131.04,130.98,130.99,17707.0,103.4717,103.4796,103.4322,103.4401,17707.0
2016-05-10 12:50:00,131.0,131.03,130.98,131.0,46226.0,103.448,103.4717,103.4322,103.448,46226.0
2016-05-10 12:55:00,130.99,131.0,130.96,130.99,41321.0,103.4401,103.448,103.4164,103.4401,41321.0
2016-05-10 13:00:00,130.99,131.07,130.97,130.97,114865.0,103.4401,103.5033,103.4243,103.4243,114865.0
2016-05-10 13:05:00,130.97,130.97,130.9,130.94,73313.0,103.4243,103.4243,103.369,103.4006,73313.0
2016-05-10 13:10:00,130.95,131.05,130.93,131.05,34800.0,103.4085,103.4875,103.3927,103.4875,34800.0
2016-05-10 13:15:00,131.05,131.06,130.98,131.04,18271.0,103.4875,103.4954,103.4322,103.4796,18271.0
2016-05-10 13:20:00,131.04,131.05,130.91,130.93,25421.0,103.4796,103.4875,103.3769,103.3927,25421.0
2016-05-10 13:25:00,130.91,130.99,130.9,130.95,17737.0,103.3769,103.4401,103.369,103.4085,17737.0
2016-05-10 13:30:00,130.95,130.96,130.91,130.93,11763.0,103.4085,103.4164,103.3769,103.3927,11763.0
2016-05-10 13:35:00,130.92,130.99,130.9,130.98,16398.0,103.3848,103.4401,103.369,103.4322,16398.0
2016-05-10 13:40:00,130.97,130.99,130.97,130.98,11303.0,103.4243,103.4401,103.4243,103.4322,11303.0
2016-05-10 13:45:00,130.97,130.98,130.91,130.92,15024.0,103.4243,103.4322,103.3769,103.3848,15024.0
2016-05-10 13:50:00,130.91,130.91,130.82,130.82,36085.0,103.3769,103.3769,103.3059,103.3059,36085.0
2016-05-10 13:55:00,130.81,130.86,130.77,130.85,64461.0,103.298,103.3374,103.2664,103.3295,64461.0
2016-05-10 14:00:00,130.84,130.84,130.74,130.78,50204.0,103.3217,103.3217,103.2427,103.2743,50204.0
2016-05-10 14:05:00,130.77,130.83,130.76,130.81,73388.0,103.2664,103.3138,103.2585,103.298,73388.0
2016-05-10 14:10:00,130.82,130.84,130.81,130.81,30991.0,103.3059,103.3217,103.298,103.298,30991.0
2016-05-10 14:15:00,130.8,130.92,130.78,130.92,44822.0,103.2901,103.3848,103.2743,103.3848,44822.0
2016-05-10 14:20:00,130.92,130.94,130.87,130.94,63172.0,103.3848,103.4006,103.3453,103.4006,63172.0
2016-05-10 14:25:00,130.93,130.93,130.8,130.82,49080.0,103.3927,103.3927,103.2901,103.3059,49080.0
2016-05-10 14:30:00,130.82,130.9,130.82,130.87,23417.0,103.3059,103.369,103.3059,103.3453,23417.0
2016-05-10 14:35:00,130.86,130.93,130.86,130.89,38888.0,103.3374,103.3927,103.3374,103.3611,38888.0
2016-05-10 14:40:00,130.87,130.87,130.82,130.87,18895.0,103.3453,103.3453,103.3059,103.3453,18895.0
2016-05-10 14:45:00,130.87,130.88,130.76,130.76,42772.0,103.3453,103.3532,103.2585,103.2585,42772.0
2016-05-10 14:50:00,130.77,130.78,130.7,130.72,46558.0,103.2664,103.2743,103.2111,103.2269,46558.0
2016-05-10 14:55:00,130.71,130.76,130.67,130.76,43214.0,103.219,103.2585,103.1874,103.2585,43214.0
2016-05-10 15:00:00,130.78,130.86,130.78,130.83,47781.0,103.2743,103.3374,103.2743,103.3138,47781.0
2016-05-10 15:05:00,130.84,130.88,130.83,130.86,26919.0,103.3217,103.3532,103.3138,103.3374,26919.0
2016-05-10 15:10:00,130.86,130.91,130.8,130.91,22092.0,103.3374,103.3769,103.2901,103.3769,22092.0
2016-05-10 15:15:00,130.9,130.94,130.87,130.92,65725.0,103.369,103.4006,103.3453,103.3848,65725.0
2016-05-10 15:20:00,130.92,130.93,130.89,130.92,31361.0,103.3848,103.3927,103.3611,103.3848,31361.0
2016-05-10 15:25:00,130.92,130.92,130.85,130.87,33011.0,103.3848,103.3848,103.3295,103.3453,33011.0
2016-05-10 15:30:00,130.86,130.89,130.85,130.88,32906.0,103.3374,103.3611,103.3295,103.3532,32906.0
2016-05-10 15:35:00,130.88,130.89,130.84,130.87,76623.0,103.3532,103.3611,103.3217,103.3453,76623.0
2016-05-10 15:40:00,130.87,130.87,130.76,130.81,88766.0,103.3453,103.3453,103.2585,103.298,88766.0
2016-05-10 15:45:00,130.82,130.85,130.81,130.83,39539.0,103.3059,103.3295,103.298,103.3138,39539.0
2016-05-10 15:50:00,130.83,130.87,130.82,130.84,97112.0,103.3138,103.3453,103.3059,103.3217,97112.0
2016-05-10 15:55:00,130.84,130.91,130.81,130.88,239744.0,103.3217,103.3769,103.298,103.3532,239744.0
2016-05-11 09:30:00,130.83,130.86,130.79,130.8,74610.0,103.3138,103.3374,103.2822,103.2901,74610.0
2016-05-11 09:35:00,130.8,130.82,130.68,130.69,46687.0,103.2901,103.3059,103.1953,103.2032,46687.0
2016-05-11 09:40:00,130.7,130.88,130.66,130.88,48262.0,103.2111,103.3532,103.1795,103.3532,48262.0
2016-05-11 09:45:00,130.89,130.91,130.82,130.89,41687.0,103.3611,103.3769,103.3059,103.3611,41687.0
2016-05-11 09:50:00,130.89,130.96,130.89,130.93,57759.0,103.3611,103.4164,103.3611,103.3927,57759.0
2016-05-11 09:55:00,130.94,131.0,130.92,131.0,47929.0,103.4006,103.448,103.3848,103.448,47929.0
2016-05-11 10:00:00,130.99,131.08,130.99,131.07,91563.0,103.4401,103.5112,103.4401,103.5033,91563.0
2016-05-11 10:05:00,131.07,131.14,131.04,131.13,102514.0,103.5033,103.5586,103.4796,103.5507,102514.0
2016-05-11 10:10:00,131.13,131.17,131.06,131.06,45784.0,103.5507,103.5822,103.4954,103.4954,45784.0
2016-05-11 10:15:00,131.06,131.1,131.05,131.09,39323.0,103.4954,103.527,103.4875,103.5191,39323.0
2016-05-11 10:20:00,131.09,131.09,131.05,131.06,35174.0,103.5191,103.5191,103.4875,103.4954,35174.0
2016-05-11 10:25:00,131.06,131.07,131.04,131.05,25468.0,103.4954,103.5033,103.4796,103.4875,25468.0
2016-05-11 10:30:00,131.05,131.05,130.85,130.95,140249.0,103.4875,103.4875,103.3295,103.4085,140249.0
2016-05-11 10:35:00,130.94,131.0,130.86,130.99,93690.0,103.4006,103.448,103.3374,103.4401,93690.0
2016-05-11 10:40:00,130.99,131.04,130.96,130.98,42328.0,103.4401,103.4796,103.4164,103.4322,42328.0
2016-05-11 10:45:00,130.97,131.04,130.96,131.03,19511.0,103.4243,103.4796,103.4164,103.4717,19511.0
2016-05-11 10:50:00,131.03,131.03,130.97,131.02,29367.0,103.4717,103.4717,103.4243,103.4638,29367.0
2016-05-11 10:55:00,131.0,131.11,130.95,131.11,72920.0,103.448,103.5349,103.4085,103.5349,72920.0
2016-05-11 11:00:00,131.11,131.31,131.09,131.3,129507.0,103.5349,103.6928,103.5191,103.6849,129507.0
2016-05-11 11:05:00,131.29,131.33,131.16,131.25,143376.0,103.677,103.7086,103.5743,103.6454,143376.0
2016-05-11 11:10:00,131.25,131.26,131.21,131.24,124132.0,103.6454,103.6533,103.6138,103.6375,124132.0
2016-05-11 11:15:00,131.25,131.27,131.17,131.2,59363.0,103.6454,103.6612,103.5822,103.6059,59363.0
2016-05-11 11:20:00,131.21,131.25,131.16,131.22,28747.0,103.6138,103.6454,103.5743,103.6217,28747.0
2016-05-11 11:25:00,131.22,131.25,131.15,131.16,26550.0,103.6217,103.6454,103.5665,103.5743,26550.0
2016-05-11 11:30:00,131.17,131.23,131.16,131.18,41322.0,103.5822,103.6296,103.5743,103.5901,41322.0
2016-05-11 11:35:00,131.19,131.3,131.15,131.29,35268.0,103.598,103.6849,103.5665,103.677,35268.0
2016-05-11 11:40:00,131.29,131.3,131.22,131.22,14116.0,103.677,103.6849,103.6217,103.6217,14116.0
2016-05-11 11:45:00,131.21,131.3,131.21,131.3,11259.0,103.6138,103.6849,103.6138,103.6849,11259.0
2016-05-11 11:50:00,131.3,131.3,131.26,131.26,15098.0,103.6849,103.6849,103.6533,103.6533,15098.0
2016-05-11 11:55:00,131.26,131.3,131.26,131.26,15764.0,103.6533,103.6849,103.6533,103.6533,15764.0
2016-05-11 12:00:00,131.26,131.3,131.25,131.3,17415.0,103.6533,103.6849,103.6454,103.6849,17415.0
2016-05-11 12:05:00,131.3,131.34,131.29,131.33,19829.0,103.6849,103.7165,103.677,103.7086,19829.0
2016-05-11 12:10:00,131.33,131.44,131.33,131.39,45967.0,103.7086,103.7955,103.7086,103.756,45967.0
2016-05-11 12:15:00,131.39,131.57,131.39,131.52,61625.0,103.756,103.8981,103.756,103.8586,61625.0
2016-05-11 12:20:00,131.52,131.52,131.39,131.39,33407.0,103.8586,103.8586,103.756,103.756,33407.0
2016-05-11 12:25:00,131.4,131.5,131.38,131.48,33792.0,103.7639,103.8428,103.7481,103.827,33792.0
2016-05-11 12:30:00,131.47,131.5,131.46,131.48,19766.0,103.8192,103.8428,103.8113,103.827,19766.0
2016-05-11 12:35:00,131.48,131.53,131.47,131.51,20362.0,103.827,103.8665,103.8192,103.8507,20362.0
2016-05-11 12:40:00,131.51,131.56,131.47,131.54,41542.0,103.8507,103.8902,103.8192,103.8744,41542.0
2016-05-11 12:45:00,131.54,131.61,131.54,131.57,61281.0,103.8744,103.9297,103.8744,103.8981,61281.0
2016-05-11 12:50:00,131.58,131.63,131.57,131.62,12785.0,103.906,103.9455,103.8981,103.9376,12785.0
2016-05-11 12:55:00,131.62,131.64,131.5,131.53,43561.0,103.9376,103.9534,103.8428,103.8665,43561.0
2016-05-11 13:00:00,131.52,132.0,131.52,131.81,326489.0,103.8586,104.2377,103.8586,104.0876,326489.0
2016-05-11 13:05:00,131.81,131.87,131.68,131.76,160060.0,104.0876,104.135,103.985,104.0482,160060.0
2016-05-11 13:10:00,131.77,131.8,131.63,131.65,89920.0,104.0561,104.0797,103.9455,103.9613,89920.0
2016-05-11 13:15:00,131.65,131.71,131.64,131.68,31215.0,103.9613,104.0087,103.9534,103.985,31215.0
2016-05-11 13:20:00,131.67,131.88,131.66,131.82,116990.0,103.9771,104.1429,103.9692,104.0955,116990.0
2016-05-11 13:25:00,131.82,131.86,131.8,131.8,18112.0,104.0955,104.1271,104.0797,104.0797,18112.0
2016-05-11 13:30:00,131.8,131.81,131.73,131.76,45668.0,104.0797,104.0876,104.0245,104.0482,45668.0
2016-05-11 13:35:00,131.76,131.79,131.71,131.74,53729.0,104.0482,104.0718,104.0087,104.0324,53729.0
2016-05-11 13:40:00,131.74,131.87,131.71,131.86,80105.0,104.0324,104.135,104.0087,104.1271,80105.0
2016-05-11 13:45:00,131.86,131.86,131.77,131.78,138399.0,104.1271,104.1271,104.0561,104.064,138399.0
2016-05-11 13:50:00,131.79,131.81,131.71,131.78,25397.0,104.0718,104.0876,104.0087,104.064,25397.0
2016-05-11 13:55:00,131.78,131.9,131.74,131.9,30136.0,104.064,104.1587,104.0324,104.1587,30136.0
2016-05-11 14:00:00,131.91,131.95,131.87,131.91,33910.0,104.1666,104.1982,104.135,104.1666,33910.0
2016-05-11 14:05:00,131.91,131.93,131.84,131.91,24176.0,104.1666,104.1824,104.1113,104.1666,24176.0
2016-05-11 14:10:00,131.91,131.94,131.79,131.8,19995.0,104.1666,104.1903,104.0718,104.0797,19995.0
2016-05-11 14:15:00,131.8,131.83,131.75,131.79,57892.0,104.0797,104.1034,104.0403,104.0718,57892.0
2016-05-11 14:20:00,131.8,131.83,131.75,131.77,348527.0,104.0797,104.1034,104.0403,104.0561,348527.0
2016-05-11 14:25:00,131.76,131.81,131.75,131.79,344930.0,104.0482,104.0876,104.0403,104.0718,344930.0
2016-05-11 14:30:00,131.78,131.8,131.65,131.65,199415.0,104.064,104.0797,103.9613,103.9613,199415.0
2016-05-11 14:35:00,131.66,131.71,131.6,131.62,90477.0,103.9692,104.0087,103.9218,103.9376,90477.0
2016-05-11 14:40:00,131.61,131.65,131.56,131.65,47767.0,103.9297,103.9613,103.8902,103.9613,47767.0
2016-05-11 14:45:00,131.67,131.67,131.61,131.65,65143.0,103.9771,103.9771,103.9297,103.9613,65143.0
2016-05-11 14:50:00,131.65,131.65,131.51,131.52,33844.0,103.9613,103.9613,103.8507,103.8586,33844.0
2016-05-11 14:55:00,131.52,131.57,131.5,131.57,64827.0,103.8586,103.8981,103.8428,103.8981,64827.0
2016-05-11 15:00:00,131.56,131.63,131.53,131.6,64920.0,103.8902,103.9455,103.8665,103.9218,64920.0
2016-05-11 15:05:00,131.6,131.62,131.5,131.5,28938.0,103.9218,103.9376,103.8428,103.8428,28938.0
2016-05-11 15:10:00,131.5,131.55,131.46,131.47,111031.0,103.8428,103.8823,103.8113,103.8192,111031.0
2016-05-11 15:15:00,131.47,131.47,131.44,131.47,164186.0,103.8192,103.8192,103.7955,103.8192,164186.0
2016-05-11 15:20:00,131.47,131.54,131.47,131.54,61312.0,103.8192,103.8744,103.8192,103.8744,61312.0
2016-05-11 15:25:00,131.54,131.55,131.51,131.55,29973.0,103.8744,103.8823,103.8507,103.8823,29973.0
2016-05-11 15:30:00,131.54,131.55,131.51,131.51,69345.0,103.8744,103.8823,103.8507,103.8507,69345.0
2016-05-11 15:35:00,131.51,131.53,131.49,131.49,48788.0,103.8507,103.8665,103.8349,103.8349,48788.0
2016-05-11 15:40:00,131.5,131.57,131.5,131.55,35391.0,103.8428,103.8981,103.8428,103.8823,35391.0
2016-05-11 15:45:00,131.54,131.57,131.51,131.56,100880.0,103.8744,103.8981,103.8507,103.8902,100880.0
2016-05-11 15:50:00,131.57,131.62,131.57,131.59,106436.0,103.8981,103.9376,103.8981,103.9139,106436.0
2016-05-11 15:55:00,131.6,131.64,131.59,131.61,491780.0,103.9218,103.9534,103.9139,103.9297,491780.0
2016-05-12 09:30:00,130.66,130.78,130.62,130.75,102005.0,103.1795,103.2743,103.1479,103.2506,102005.0
2016-05-12 09:35:00,130.75,130.86,130.7,130.84,85450.0,103.2506,103.3374,103.2111,103.3217,85450.0
2016-05-12 09:40:00,130.84,130.91,130.78,130.8,146578.0,103.3217,103.3769,103.2743,103.2901,146578.0
2016-05-12 09:45:00,130.8,130.92,130.8,130.82,158095.0,103.2901,103.3848,103.2901,103.3059,158095.0
2016-05-12 09:50:00,130.83,130.95,130.78,130.94,70960.0,103.3138,103.4085,103.2743,103.4006,70960.0
2016-05-12 09:55:00,130.94,131.02,130.93,131.02,63715.0,103.4006,103.4638,103.3927,103.4638,63715.0
2016-05-12 10:00:00,131.05,131.09,130.99,131.0,194570.0,103.4875,103.5191,103.4401,103.448,194570.0
2016-05-12 10:05:00,131.01,131.03,130.93,130.97,85869.0,103.4559,103.4717,103.3927,103.4243,85869.0
2016-05-12 10:10:00,130.98,130.99,130.91,130.93,65268.0,103.4322,103.4401,103.3769,103.3927,65268.0
2016-05-12 10:15:00,130.94,130.95,130.86,130.94,79724.0,103.4006,103.4085,103.3374,103.4006,79724.0
2016-05-12 10:20:00,130.94,131.03,130.89,130.92,92550.0,103.4006,103.4717,103.3611,103.3848,92550.0
2016-05-12 10:25:00,130.94,130.94,130.84,130.88,61283.0,103.4006,103.4006,103.3217,103.3532,61283.0
2016-05-12 10:30:00,130.89,130.99,130.87,130.97,40628.0,103.3611,103.4401,103.3453,103.4243,40628.0
2016-05-12 10:35:00,130.97,131.03,130.9,130.92,77524.0,103.4243,103.4717,103.369,103.3848,77524.0
2016-05-12 10:40:00,130.94,131.03,130.92,130.99,47183.0,103.4006,103.4717,103.3848,103.4401,47183.0
2016-05-12 10:45:00,131.0,131.0,130.92,130.99,24504.0,103.448,103.448,103.3848,103.4401,24504.0
2016-05-12 10:50:00,131.0,131.02,130.85,130.86,37575.0,103.448,103.4638,103.3295,103.3374,37575.0
2016-05-12 10:55:00,130.88,130.94,130.86,130.9,58811.0,103.3532,103.4006,103.3374,103.369,58811.0
2016-05-12 11:00:00,130.9,130.97,130.89,130.93,38697.0,103.369,103.4243,103.3611,103.3927,38697.0
2016-05-12 11:05:00,130.92,130.96,130.9,130.96,22700.0,103.3848,103.4164,103.369,103.4164,22700.0
2016-05-12 11:10:00,130.96,131.05,130.96,131.05,63376.0,103.4164,103.4875,103.4164,103.4875,63376.0
2016-05-12 11:15:00,131.05,131.12,131.04,131.08,79496.0,103.4875,103.5428,103.4796,103.5112,79496.0
2016-05-12 11:20:00,131.07,131.11,131.02,131.07,70025.0,103.5033,103.5349,103.4638,103.5033,70025.0
2016-05-12 11:25:00,131.07,131.08,131.0,131.01,32610.0,103.5033,103.5112,103.448,103.4559,32610.0
2016-05-12 11:30:00,131.01,131.04,130.99,131.02,24468.0,103.4559,103.4796,103.4401,103.4638,24468.0
2016-05-12 11:35:00,131.01,131.02,130.94,131.02,35272.0,103.4559,103.4638,103.4006,103.4638,35272.0
2016-05-12 11:40:00,131.02,131.04,130.99,131.03,13481.0,103.4638,103.4796,103.4401,103.4717,13481.0
2016-05-12 11:45:00,131.04,131.04,130.99,131.0,8615.0,103.4796,103.4796,103.4401,103.448,8615.0
2016-05-12 11:50:00,130.98,130.99,130.95,130.97,25186.0,103.4322,103.4401,103.4085,103.4243,25186.0
2016-05-12 11:55:00,130.97,131.03,130.97,131.03,13490.0,103.4243,103.4717,103.4243,103.4717,13490.0
2016-05-12 12:00:00,131.05,131.06,131.0,131.0,18288.0,103.4875,103.4954,103.448,103.448,18288.0
2016-05-12 12:05:00,131.0,131.0,130.91,130.91,16685.0,103.448,103.448,103.3769,103.3769,16685.0
2016-05-12 12:10:00,130.92,130.97,130.91,130.92,14904.0,103.3848,103.4243,103.3769,103.3848,14904.0
2016-05-12 12:15:00,130.92,130.92,130.81,130.82,61518.0,103.3848,103.3848,103.298,103.3059,61518.0
2016-05-12 12:20:00,130.83,130.83,130.72,130.77,51787.0,103.3138,103.3138,103.2269,103.2664,51787.0
2016-05-12 12:25:00,130.77,130.8,130.73,130.79,19779.0,103.2664,103.2901,103.2348,103.2822,19779.0
2016-05-12 12:30:00,130.8,130.83,130.77,130.83,27366.0,103.2901,103.3138,103.2664,103.3138,27366.0
2016-05-12 12:35:00,130.82,130.88,130.82,130.84,12939.0,103.3059,103.3532,103.3059,103.3217,12939.0
2016-05-12 12:40:00,130.83,130.86,130.74,130.76,67251.0,103.3138,103.3374,103.2427,103.2585,67251.0
2016-05-12 12:45:00,130.77,130.85,130.72,130.84,57235.0,103.2664,103.3295,103.2269,103.3217,57235.0
2016-05-12 12:50:00,130.84,130.88,130.82,130.83,47669.0,103.3217,103.3532,103.3059,103.3138,47669.0
2016-05-12 12:55:00,130.83,130.85,130.79,130.85,38302.0,103.3138,103.3295,103.2822,103.3295,38302.0
2016-05-12 13:00:00,130.84,130.89,130.59,130.7,152918.0,103.3217,103.3611,103.1242,103.2111,152918.0
2016-05-12 13:05:00,130.71,130.93,130.69,130.92,43567.0,103.219,103.3927,103.2032,103.3848,43567.0
2016-05-12 13:10:00,130.9,131.02,130.87,130.98,102696.0,103.369,103.4638,103.3453,103.4322,102696.0
2016-05-12 13:15:00,130.97,131.0,130.91,130.93,50110.0,103.4243,103.448,103.3769,103.3927,50110.0
2016-05-12 13:20:00,130.95,130.96,130.83,130.87,32541.0,103.4085,103.4164,103.3138,103.3453,32541.0
2016-05-12 13:25:00,130.87,130.87,130.74,130.75,52480.0,103.3453,103.3453,103.2427,103.2506,52480.0
2016-05-12 13:30:00,130.74,130.78,130.72,130.75,83457.0,103.2427,103.2743,103.2269,103.2506,83457.0
2016-05-12 13:35:00,130.76,130.85,130.75,130.85,43958.0,103.2585,103.3295,103.2506,103.3295,43958.0
2016-05-12 13:40:00,130.86,130.86,130.7,130.73,29555.0,103.3374,103.3374,103.2111,103.2348,29555.0
2016-05-12 13:45:00,130.72,130.79,130.67,130.77,68581.0,103.2269,103.2822,103.1874,103.2664,68581.0
2016-05-12 13:50:00,130.77,130.78,130.71,130.71,71375.0,103.2664,103.2743,103.219,103.219,71375.0
2016-05-12 13:55:00,130.7,130.75,130.66,130.66,60972.0,103.2111,103.2506,103.1795,103.1795,60972.0
2016-05-12 14:00:00,130.65,130.71,130.61,130.68,63743.0,103.1716,103.219,103.14,103.1953,63743.0
2016-05-12 14:05:00,130.67,130.68,130.63,130.65,32294.0,103.1874,103.1953,103.1558,103.1716,32294.0
2016-05-12 14:10:00,130.65,130.7,130.6,130.64,53237.0,103.1716,103.2111,103.1321,103.1637,53237.0
2016-05-12 14:15:00,130.64,130.72,130.63,130.71,25430.0,103.1637,103.2269,103.1558,103.219,25430.0
2016-05-12 14:20:00,130.7,130.8,130.66,130.78,55412.0,103.2111,103.2901,103.1795,103.2743,55412.0
2016-05-12 14:25:00,130.79,130.84,130.76,130.81,49556.0,103.2822,103.3217,103.2585,103.298,49556.0
2016-05-12 14:30:00,130.81,130.87,130.8,130.84,25285.0,103.298,103.3453,103.2901,103.3217,25285.0
2016-05-12 14:35:00,130.84,130.86,130.77,130.79,65758.0,103.3217,103.3374,103.2664,103.2822,65758.0
2016-05-12 14:40:00,130.79,130.85,130.77,130.85,29235.0,103.2822,103.3295,103.2664,103.3295,29235.0
2016-05-12 14:45:00,130.85,130.87,130.79,130.86,143277.0,103.3295,103.3453,103.2822,103.3374,143277.0
2016-05-12 14:50:00,130.87,130.89,130.84,130.87,58167.0,103.3453,103.3611,103.3217,103.3453,58167.0
2016-05-12 14:55:00,130.88,130.9,130.81,130.81,108252.0,103.3532,103.369,103.298,103.298,108252.0
2016-05-12 15:00:00,130.82,130.89,130.79,130.88,68843.0,103.3059,103.3611,103.2822,103.3532,68843.0
2016-05-12 15:05:00,130.9,130.96,130.89,130.96,21418.0,103.369,103.4164,103.3611,103.4164,21418.0
2016-05-12 15:10:00,130.95,130.97,130.92,130.97,27053.0,103.4085,103.4243,103.3848,103.4243,27053.0
2016-05-12 15:15:00,130.97,131.05,130.97,131.05,31370.0,103.4243,103.4875,103.4243,103.4875,31370.0
2016-05-12 15:20:00,131.04,131.04,131.0,131.02,34232.0,103.4796,103.4796,103.448,103.4638,34232.0
2016-05-12 15:25:00,131.03,131.05,131.02,131.02,12676.0,103.4717,103.4875,103.4638,103.4638,12676.0
2016-05-12 15:30:00,131.02,131.12,131.02,131.11,50605.0,103.4638,103.5428,103.4638,103.5349,50605.0
2016-05-12 15:35:00,131.12,131.14,131.07,131.09,90750.0,103.5428,103.5586,103.5033,103.5191,90750.0
2016-05-12 15:40:00,131.1,131.17,131.09,131.16,113650.0,103.527,103.5822,103.5191,103.5743,113650.0
2016-05-12 15:45:00,131.16,131.17,131.06,131.12,79936.0,103.5743,103.5822,103.4954,103.5428,79936.0
2016-05-12 15:50:00,131.11,131.13,131.02,131.03,158910.0,103.5349,103.5507,103.4638,103.4717,158910.0
2016-05-12 15:55:00,131.03,131.06,130.99,131.0,493821.0,103.4717,103.4954,103.4401,103.448,493821.0
2016-05-13 09:30:00,131.48,131.49,131.32,131.42,110944.0,103.827,103.8349,103.7007,103.7797,110944.0
2016-05-13 09:35:00,131.44,131.51,131.35,131.35,99321.0,103.7955,103.8507,103.7244,103.7244,99321.0
2016-05-13 09:40:00,131.36,131.38,131.23,131.34,117364.0,103.7323,103.7481,103.6296,103.7165,117364.0
2016-05-13 09:45:00,131.34,131.53,131.33,131.49,240249.0,103.7165,103.8665,103.7086,103.8349,240249.0
2016-05-13 09:50:00,131.47,131.59,131.47,131.56,67552.0,103.8192,103.9139,103.8192,103.8902,67552.0
2016-05-13 09:55:00,131.55,131.56,131.5,131.54,39586.0,103.8823,103.8902,103.8428,103.8744,39586.0
2016-05-13 10:00:00,131.54,131.54,131.35,131.45,230640.0,103.8744,103.8744,103.7244,103.8034,230640.0
2016-05-13 10:05:00,131.44,131.6,131.39,131.58,133405.0,103.7955,103.9218,103.756,103.906,133405.0
2016-05-13 10:10:00,131.59,131.66,131.57,131.6,133914.0,103.9139,103.9692,103.8981,103.9218,133914.0
2016-05-13 10:15:00,131.61,131.68,131.55,131.57,186488.0,103.9297,103.985,103.8823,103.8981,186488.0
2016-05-13 10:20:00,131.56,131.68,131.55,131.62,145998.0,103.8902,103.985,103.8823,103.9376,145998.0
2016-05-13 10:25:00,131.63,131.63,131.49,131.54,63760.0,103.9455,103.9455,103.8349,103.8744,63760.0
2016-05-13 10:30:00,131.55,131.62,131.52,131.56,122028.0,103.8823,103.9376,103.8586,103.8902,122028.0
2016-05-13 10:35:00,131.55,131.64,131.53,131.61,68889.0,103.8823,103.9534,103.8665,103.9297,68889.0
2016-05-13 10:40:00,131.63,131.82,131.58,131.73,117628.0,103.9455,104.0955,103.906,104.0245,117628.0
2016-05-13 10:45:00,131.75,131.76,131.7,131.74,38757.0,104.0403,104.0482,104.0008,104.0324,38757.0
2016-05-13 10:50:00,131.74,131.77,131.7,131.75,67234.0,104.0324,104.0561,104.0008,104.0403,67234.0
2016-05-13 10:55:00,131.75,131.76,131.66,131.68,49259.0,104.0403,104.0482,103.9692,103.985,49259.0
2016-05-13 11:00:00,131.68,131.68,131.6,131.62,74635.0,103.985,103.985,103.9218,103.9376,74635.0
2016-05-13 11:05:00,131.63,131.66,131.57,131.65,48891.0,103.9455,103.9692,103.8981,103.9613,48891.0
2016-05-13 11:10:00,131.64,131.76,131.62,131.74,34227.0,103.9534,104.0482,103.9376,104.0324,34227.0
2016-05-13 11:15:00,131.76,131.77,131.67,131.67,79192.0,104.0482,104.0561,103.9771,103.9771,79192.0
2016-05-13 11:20:00,131.67,131.72,131.65,131.66,91032.0,103.9771,104.0166,103.9613,103.9692,91032.0
2016-05-13 11:25:00,131.66,131.66,131.55,131.56,54341.0,103.9692,103.9692,103.8823,103.8902,54341.0
2016-05-13 11:30:00,131.57,131.67,131.56,131.63,29647.0,103.8981,103.9771,103.8902,103.9455,29647.0
2016-05-13 11:35:00,131.63,131.66,131.62,131.65,28399.0,103.9455,103.9692,103.9376,103.9613,28399.0
2016-05-13 11:40:00,131.65,131.74,131.64,131.72,68060.0,103.9613,104.0324,103.9534,104.0166,68060.0
2016-05-13 11:45:00,131.73,131.75,131.69,131.75,60079.0,104.0245,104.0403,103.9929,104.0403,60079.0
2016-05-13 11:50:00,131.77,131.77,131.75,131.75,74599.0,104.0561,104.0561,104.0403,104.0403,74599.0
2016-05-13 11:55:00,131.76,131.76,131.7,131.73,56349.0,104.0482,104.0482,104.0008,104.0245,56349.0
2016-05-13 12:00:00,131.73,131.83,131.72,131.82,34690.0,104.0245,104.1034,104.0166,104.0955,34690.0
2016-05-13 12:05:00,131.83,131.9,131.82,131.84,117200.0,104.1034,104.1587,104.0955,104.1113,117200.0
2016-05-13 12:10:00,131.84,131.87,131.81,131.87,61149.0,104.1113,104.135,104.0876,104.135,61149.0
2016-05-13 12:15:00,131.88,131.97,131.86,131.91,80124.0,104.1429,104.214,104.1271,104.1666,80124.0
2016-05-13 12:20:00,131.92,131.94,131.89,131.91,43311.0,104.1745,104.1903,104.1508,104.1666,43311.0
2016-05-13 12:25:00,131.9,131.96,131.88,131.93,59831.0,104.1587,104.2061,104.1429,104.1824,59831.0
2016-05-13 12:30:00,131.92,131.97,131.92,131.97,34046.0,104.1745,104.214,104.1745,104.214,34046.0
2016-05-13 12:35:00,131.97,131.97,131.9,131.94,27116.0,104.214,104.214,104.1587,104.1903,27116.0
2016-05-13 12:40:00,131.94,132.14,131.94,132.13,111462.0,104.1903,104.3482,104.1903,104.3403,111462.0
2016-05-13 12:45:00,132.13,132.13,131.98,132.02,111513.0,104.3403,104.3403,104.2219,104.2535,111513.0
2016-05-13 12:50:00,132.02,132.08,132.02,132.06,59606.0,104.2535,104.3009,104.2535,104.2851,59606.0
2016-05-13 12:55:00,132.06,132.06,131.97,131.97,28528.0,104.2851,104.2851,104.214,104.214,28528.0
2016-05-13 13:00:00,131.97,132.0,131.92,131.93,28773.0,104.214,104.2377,104.1745,104.1824,28773.0
2016-05-13 13:05:00,131.94,131.94,131.91,131.91,47559.0,104.1903,104.1903,104.1666,104.1666,47559.0
2016-05-13 13:10:00,131.91,131.92,131.9,131.91,23052.0,104.1666,104.1745,104.1587,104.1666,23052.0
2016-05-13 13:15:00,131.92,131.98,131.9,131.97,32175.0,104.1745,104.2219,104.1587,104.214,32175.0
2016-05-13 13:20:00,131.97,132.01,131.95,131.97,22157.0,104.214,104.2456,104.1982,104.214,22157.0
2016-05-13 13:25:00,131.98,132.01,131.96,131.98,36672.0,104.2219,104.2456,104.2061,104.2219,36672.0
2016-05-13 13:30:00,131.98,132.01,131.95,131.97,28403.0,104.2219,104.2456,104.1982,104.214,28403.0
2016-05-13 13:35:00,131.98,132.07,131.97,132.03,69098.0,104.2219,104.293,104.214,104.2614,69098.0
2016-05-13 13:40:00,132.04,132.09,132.04,132.05,50765.0,104.2693,104.3088,104.2693,104.2772,50765.0
2016-05-13 13:45:00,132.06,132.1,132.03,132.09,83825.0,104.2851,104.3166,104.2614,104.3088,83825.0
2016-05-13 13:50:00,132.1,132.16,132.07,132.1,153819.0,104.3166,104.364,104.293,104.3166,153819.0
2016-05-13 13:55:00,132.1,132.12,132.05,132.08,85243.0,104.3166,104.3324,104.2772,104.3009,85243.0
2016-05-13 14:00:00,132.09,132.13,132.06,132.09,84043.0,104.3088,104.3403,104.2851,104.3088,84043.0
2016-05-13 14:05:00,132.09,132.15,132.08,132.11,184832.0,104.3088,104.3561,104.3009,104.3245,184832.0
2016-05-13 14:10:00,132.1,132.13,132.08,132.08,32745.0,104.3166,104.3403,104.3009,104.3009,32745.0
2016-05-13 14:15:00,132.07,132.12,132.07,132.1,36433.0,104.293,104.3324,104.293,104.3166,36433.0
2016-05-13 14:20:00,132.11,132.15,132.08,132.11,47399.0,104.3245,104.3561,104.3009,104.3245,47399.0
2016-05-13 14:25:00,132.1,132.1,132.06,132.06,17651.0,104.3166,104.3166,104.2851,104.2851,17651.0
2016-05-13 14:30:00,132.08,132.11,132.05,132.06,18777.0,104.3009,104.3245,104.2772,104.2851,18777.0
2016-05-13 14:35:00,132.05,132.09,132.05,132.08,34511.0,104.2772,104.3088,104.2772,104.3009,34511.0
2016-05-13 14:40:00,132.07,132.11,132.05,132.06,19728.0,104.293,104.3245,104.2772,104.2851,19728.0
2016-05-13 14:45:00,132.07,132.12,132.03,132.11,37202.0,104.293,104.3324,104.2614,104.3245,37202.0
2016-05-13 14:50:00,132.11,132.15,132.11,132.12,45433.0,104.3245,104.3561,104.3245,104.3324,45433.0
2016-05-13 14:55:00,132.11,132.17,132.11,132.17,84747.0,104.3245,104.3719,104.3245,104.3719,84747.0
2016-05-13 15:00:00,132.16,132.17,132.05,132.06,68717.0,104.364,104.3719,104.2772,104.2851,68717.0
2016-05-13 15:05:00,132.05,132.07,132.03,132.06,46210.0,104.2772,104.293,104.2614,104.2851,46210.0
2016-05-13 15:10:00,132.06,132.06,131.95,131.98,140425.0,104.2851,104.2851,104.1982,104.2219,140425.0
2016-05-13 15:15:00,131.96,131.99,131.94,131.99,44563.0,104.2061,104.2298,104.1903,104.2298,44563.0
2016-05-13 15:20:00,131.99,132.02,131.96,132.02,112301.0,104.2298,104.2535,104.2061,104.2535,112301.0
2016-05-13 15:25:00,132.02,132.14,132.02,132.12,100371.0,104.2535,104.3482,104.2535,104.3324,100371.0
2016-05-13 15:30:00,132.12,132.14,132.11,132.13,71643.0,104.3324,104.3482,104.3245,104.3403,71643.0
2016-05-13 15:35:00,132.12,132.16,132.12,132.15,87054.0,104.3324,104.364,104.3324,104.3561,87054.0
2016-05-13 15:40:00,132.14,132.15,132.13,132.15,99348.0,104.3482,104.3561,104.3403,104.3561,99348.0
2016-05-13 15:45:00,132.14,132.19,132.14,132.17,262096.0,104.3482,104.3877,104.3482,104.3719,262096.0
2016-05-13 15:50:00,132.18,132.18,132.15,132.17,229375.0,104.3798,104.3798,104.3561,104.3719,229375.0
2016-05-13 15:55:00,132.18,132.32,132.17,132.28,760479.0,104.3798,104.4904,104.3719,104.4588,760479.0
2016-05-16 09:30:00,131.64,131.66,131.52,131.53,192511.0,103.9534,103.9692,103.8586,103.8665,192511.0
2016-05-16 09:35:00,131.53,131.55,131.41,131.43,174968.0,103.8665,103.8823,103.7718,103.7876,174968.0
2016-05-16 09:40:00,131.43,131.45,131.39,131.42,95525.0,103.7876,103.8034,103.756,103.7797,95525.0
2016-05-16 09:45:00,131.4,131.42,131.26,131.28,95977.0,103.7639,103.7797,103.6533,103.6691,95977.0
2016-05-16 09:50:00,131.28,131.28,131.12,131.2,93257.0,103.6691,103.6691,103.5428,103.6059,93257.0
2016-05-16 09:55:00,131.2,131.29,131.15,131.29,70051.0,103.6059,103.677,103.5665,103.677,70051.0
2016-05-16 10:00:00,131.27,131.37,131.24,131.31,116004.0,103.6612,103.7402,103.6375,103.6928,116004.0
2016-05-16 10:05:00,131.31,131.31,131.19,131.21,112133.0,103.6928,103.6928,103.598,103.6138,112133.0
2016-05-16 10:10:00,131.2,131.26,131.15,131.24,44141.0,103.6059,103.6533,103.5665,103.6375,44141.0
2016-05-16 10:15:00,131.24,131.31,131.23,131.3,67428.0,103.6375,103.6928,103.6296,103.6849,67428.0
2016-05-16 10:20:00,131.28,131.32,131.24,131.28,73612.0,103.6691,103.7007,103.6375,103.6691,73612.0
2016-05-16 10:25:00,131.28,131.34,131.25,131.33,35073.0,103.6691,103.7165,103.6454,103.7086,35073.0
2016-05-16 10:30:00,131.33,131.41,131.31,131.38,41064.0,103.7086,103.7718,103.6928,103.7481,41064.0
2016-05-16 10:35:00,131.38,131.39,131.25,131.3,135897.0,103.7481,103.756,103.6454,103.6849,135897.0
2016-05-16 10:40:00,131.3,131.44,131.3,131.41,119752.0,103.6849,103.7955,103.6849,103.7718,119752.0
2016-05-16 10:45:00,131.41,131.42,131.3,131.34,37526.0,103.7718,103.7797,103.6849,103.7165,37526.0
2016-05-16 10:50:00,131.33,131.34,131.24,131.28,12885.0,103.7086,103.7165,103.6375,103.6691,12885.0
2016-05-16 10:55:00,131.27,131.33,131.25,131.27,22105.0,103.6612,103.7086,103.6454,103.6612,22105.0
2016-05-16 11:00:00,131.26,131.26,131.14,131.22,46686.0,103.6533,103.6533,103.5586,103.6217,46686.0
2016-05-16 11:05:00,131.22,131.32,131.17,131.29,31678.0,103.6217,103.7007,103.5822,103.677,31678.0
2016-05-16 11:10:00,131.3,131.3,131.23,131.26,16359.0,103.6849,103.6849,103.6296,103.6533,16359.0
2016-05-16 11:15:00,131.27,131.3,131.22,131.29,27338.0,103.6612,103.6849,103.6217,103.677,27338.0
2016-05-16 11:20:00,131.3,131.36,131.26,131.35,22584.0,103.6849,103.7323,103.6533,103.7244,22584.0
2016-05-16 11:25:00,131.34,131.35,131.29,131.3,26059.0,103.7165,103.7244,103.677,103.6849,26059.0
2016-05-16 11:30:00,131.29,131.3,131.26,131.28,15075.0,103.677,103.6849,103.6533,103.6691,15075.0
2016-05-16 11:35:00,131.27,131.41,131.27,131.38,29249.0,103.6612,103.7718,103.6612,103.7481,29249.0
2016-05-16 11:40:00,131.37,131.37,131.25,131.26,23416.0,103.7402,103.7402,103.6454,103.6533,23416.0
2016-05-16 11:45:00,131.27,131.28,131.2,131.21,20603.0,103.6612,103.6691,103.6059,103.6138,20603.0
2016-05-16 11:50:00,131.2,131.31,131.19,131.31,74488.0,103.6059,103.6928,103.598,103.6928,74488.0
2016-05-16 11:55:00,131.31,131.32,131.25,131.26,49106.0,103.6928,103.7007,103.6454,103.6533,49106.0
2016-05-16 12:00:00,131.26,131.32,131.25,131.32,27746.0,103.6533,103.7007,103.6454,103.7007,27746.0
2016-05-16 12:05:00,131.31,131.35,131.27,131.28,28003.0,103.6928,103.7244,103.6612,103.6691,28003.0
2016-05-16 12:10:00,131.27,131.36,131.25,131.31,14223.0,103.6612,103.7323,103.6454,103.6928,14223.0
2016-05-16 12:15:00,131.32,131.34,131.24,131.29,13338.0,103.7007,103.7165,103.6375,103.677,13338.0
2016-05-16 12:20:00,131.28,131.32,131.26,131.27,17538.0,103.6691,103.7007,103.6533,103.6612,17538.0
2016-05-16 12:25:00,131.27,131.34,131.25,131.34,26330.0,103.6612,103.7165,103.6454,103.7165,26330.0
2016-05-16 12:30:00,131.35,131.39,131.3,131.34,20751.0,103.7244,103.756,103.6849,103.7165,20751.0
2016-05-16 12:35:00,131.33,131.33,131.25,131.29,8396.0,103.7086,103.7086,103.6454,103.677,8396.0
2016-05-16 12:40:00,131.3,131.3,131.26,131.26,6896.0,103.6849,103.6849,103.6533,103.6533,6896.0
2016-05-16 12:45:00,131.27,131.29,131.24,131.26,18408.0,103.6612,103.677,103.6375,103.6533,18408.0
2016-05-16 12:50:00,131.26,131.28,131.23,131.24,10866.0,103.6533,103.6691,103.6296,103.6375,10866.0
2016-05-16 12:55:00,131.25,131.27,131.22,131.27,8728.0,103.6454,103.6612,103.6217,103.6612,8728.0
2016-05-16 13:00:00,131.26,131.26,131.17,131.19,36469.0,103.6533,103.6533,103.5822,103.598,36469.0
2016-05-16 13:05:00,131.18,131.26,131.18,131.22,34920.0,103.5901,103.6533,103.5901,103.6217,34920.0
2016-05-16 13:10:00,131.23,131.29,131.22,131.28,22634.0,103.6296,103.677,103.6217,103.6691,22634.0
2016-05-16 13:15:00,131.29,131.3,131.21,131.22,20501.0,103.677,103.6849,103.6138,103.6217,20501.0
2016-05-16 13:20:00,131.22,131.31,131.21,131.31,10289.0,103.6217,103.6928,103.6138,103.6928,10289.0
2016-05-16 13:25:00,131.31,131.32,131.27,131.27,6909.0,103.6928,103.7007,103.6612,103.6612,6909.0
2016-05-16 13:30:00,131.27,131.32,131.27,131.31,11444.0,103.6612,103.7007,103.6612,103.6928,11444.0
2016-05-16 13:35:00,131.31,131.32,131.3,131.31,64275.0,103.6928,103.7007,103.6849,103.6928,64275.0
2016-05-16 13:40:00,131.32,131.4,131.32,131.33,25905.0,103.7007,103.7639,103.7007,103.7086,25905.0
2016-05-16 13:45:00,131.34,131.37,131.28,131.28,27768.0,103.7165,103.7402,103.6691,103.6691,27768.0
2016-05-16 13:50:00,131.3,131.31,131.25,131.27,15410.0,103.6849,103.6928,103.6454,103.6612,15410.0
2016-05-16 13:55:00,131.27,131.27,131.19,131.2,14127.0,103.6612,103.6612,103.598,103.6059,14127.0
2016-05-16 14:00:00,131.19,131.21,131.05,131.08,67028.0,103.598,103.6138,103.4875,103.5112,67028.0
2016-05-16 14:05:00,131.07,131.07,130.98,131.07,62801.0,103.5033,103.5033,103.4322,103.5033,62801.0
2016-05-16 14:10:00,131.07,131.09,131.02,131.08,26716.0,103.5033,103.5191,103.4638,103.5112,26716.0
2016-05-16 14:15:00,131.08,131.15,131.07,131.11,32691.0,103.5112,103.5665,103.5033,103.5349,32691.0
2016-05-16 14:20:00,131.1,131.12,131.07,131.08,18698.0,103.527,103.5428,103.5033,103.5112,18698.0
2016-05-16 14:25:00,131.09,131.11,131.04,131.07,31136.0,103.5191,103.5349,103.4796,103.5033,31136.0
2016-05-16 14:30:00,131.06,131.09,131.03,131.07,55064.0,103.4954,103.5191,103.4717,103.5033,55064.0
2016-05-16 14:35:00,131.07,131.18,131.07,131.15,24691.0,103.5033,103.5901,103.5033,103.5665,24691.0
2016-05-16 14:40:00,131.16,131.21,131.16,131.19,14994.0,103.5743,103.6138,103.5743,103.598,14994.0
2016-05-16 14:45:00,131.18,131.21,131.16,131.21,15800.0,103.5901,103.6138,103.5743,103.6138,15800.0
2016-05-16 14:50:00,131.2,131.21,131.19,131.19,14291.0,103.6059,103.6138,103.598,103.598,14291.0
2016-05-16 14:55:00,131.19,131.21,131.09,131.1,103047.0,103.598,103.6138,103.5191,103.527,103047.0
2016-05-16 15:00:00,131.1,131.12,131.05,131.09,35307.0,103.527,103.5428,103.4875,103.5191,35307.0
2016-05-16 15:05:00,131.09,131.1,131.07,131.08,12839.0,103.5191,103.527,103.5033,103.5112,12839.0
2016-05-16 15:10:00,131.08,131.19,131.07,131.19,39783.0,103.5112,103.598,103.5033,103.598,39783.0
2016-05-16 15:15:00,131.18,131.19,131.17,131.18,9773.0,103.5901,103.598,103.5822,103.5901,9773.0
2016-05-16 15:20:00,131.18,131.2,131.17,131.19,32890.0,103.5901,103.6059,103.5822,103.598,32890.0
2016-05-16 15:25:00,131.2,131.22,131.17,131.21,79201.0,103.6059,103.6217,103.5822,103.6138,79201.0
2016-05-16 15:30:00,131.21,131.26,131.16,131.26,83257.0,103.6138,103.6533,103.5743,103.6533,83257.0
2016-05-16 15:35:00,131.24,131.24,131.17,131.17,45617.0,103.6375,103.6375,103.5822,103.5822,45617.0
2016-05-16 15:40:00,131.18,131.24,131.18,131.21,89090.0,103.5901,103.6375,103.5901,103.6138,89090.0
2016-05-16 15:45:00,131.21,131.23,131.18,131.2,83206.0,103.6138,103.6296,103.5901,103.6059,83206.0
2016-05-16 15:50:00,131.19,131.2,131.11,131.12,185108.0,103.598,103.6059,103.5349,103.5428,185108.0
2016-05-16 15:55:00,131.11,131.19,131.11,131.15,616918.0,103.5349,103.598,103.5349,103.5665,616918.0
2016-05-17 09:30:00,131.21,131.41,131.21,131.28,72414.0,103.6138,103.7718,103.6138,103.6691,72414.0
2016-05-17 09:35:00,131.28,131.41,131.23,131.38,68522.0,103.6691,103.7718,103.6296,103.7481,68522.0
2016-05-17 09:40:00,131.37,131.55,131.36,131.51,137794.0,103.7402,103.8823,103.7323,103.8507,137794.0
2016-05-17 09:45:00,131.52,131.71,131.52,131.63,127535.0,103.8586,104.0087,103.8586,103.9455,127535.0
2016-05-17 09:50:00,131.64,131.65,131.56,131.58,53026.0,103.9534,103.9613,103.8902,103.906,53026.0
2016-05-17 09:55:00,131.57,131.61,131.55,131.57,72227.0,103.8981,103.9297,103.8823,103.8981,72227.0
2016-05-17 10:00:00,131.57,131.65,131.57,131.65,106659.0,103.8981,103.9613,103.8981,103.9613,106659.0
2016-05-17 10:05:00,131.64,131.68,131.58,131.62,102975.0,103.9534,103.985,103.906,103.9376,102975.0
2016-05-17 10:10:00,131.62,131.64,131.54,131.54,60038.0,103.9376,103.9534,103.8744,103.8744,60038.0
2016-05-17 10:15:00,131.52,131.57,131.49,131.52,39471.0,103.8586,103.8981,103.8349,103.8586,39471.0
2016-05-17 10:20:00,131.52,131.62,131.48,131.54,36303.0,103.8586,103.9376,103.827,103.8744,36303.0
2016-05-17 10:25:00,131.54,131.58,131.52,131.57,30368.0,103.8744,103.906,103.8586,103.8981,30368.0
2016-05-17 10:30:00,131.58,131.68,131.58,131.65,58002.0,103.906,103.985,103.906,103.9613,58002.0
2016-05-17 10:35:00,131.66,131.67,131.56,131.58,18514.0,103.9692,103.9771,103.8902,103.906,18514.0
2016-05-17 10:40:00,131.57,131.59,131.49,131.51,35873.0,103.8981,103.9139,103.8349,103.8507,35873.0
2016-05-17 10:45:00,131.51,131.6,131.48,131.6,26959.0,103.8507,103.9218,103.827,103.9218,26959.0
2016-05-17 10:50:00,131.63,131.64,131.56,131.57,49539.0,103.9455,103.9534,103.8902,103.8981,49539.0
2016-05-17 10:55:00,131.57,131.58,131.53,131.57,35347.0,103.8981,103.906,103.8665,103.8981,35347.0
2016-05-17 11:00:00,131.58,131.62,131.54,131.59,76328.0,103.906,103.9376,103.8744,103.9139,76328.0
2016-05-17 11:05:00,131.58,131.74,131.58,131.74,42538.0,103.906,104.0324,103.906,104.0324,42538.0
2016-05-17 11:10:00,131.75,131.83,131.73,131.79,26802.0,104.0403,104.1034,104.0245,104.0718,26802.0
2016-05-17 11:15:00,131.8,131.81,131.66,131.75,19149.0,104.0797,104.0876,103.9692,104.0403,19149.0
2016-05-17 11:20:00,131.76,131.76,131.63,131.63,13414.0,104.0482,104.0482,103.9455,103.9455,13414.0
2016-05-17 11:25:00,131.64,131.7,131.62,131.69,30147.0,103.9534,104.0008,103.9376,103.9929,30147.0
2016-05-17 11:30:00,131.69,131.71,131.63,131.65,16749.0,103.9929,104.0087,103.9455,103.9613,16749.0
2016-05-17 11:35:00,131.63,131.72,131.61,131.66,16964.0,103.9455,104.0166,103.9297,103.9692,16964.0
2016-05-17 11:40:00,131.64,131.76,131.64,131.75,17521.0,103.9534,104.0482,103.9534,104.0403,17521.0
2016-05-17 11:45:00,131.75,131.75,131.65,131.65,13123.0,104.0403,104.0403,103.9613,103.9613,13123.0
2016-05-17 11:50:00,131.65,131.71,131.62,131.71,16579.0,103.9613,104.0087,103.9376,104.0087,16579.0
2016-05-17 11:55:00,131.7,131.7,131.62,131.63,14246.0,104.0008,104.0008,103.9376,103.9455,14246.0
2016-05-17 12:00:00,131.63,131.66,131.62,131.62,11943.0,103.9455,103.9692,103.9376,103.9376,11943.0
2016-05-17 12:05:00,131.62,131.63,131.61,131.62,4943.0,103.9376,103.9455,103.9297,103.9376,4943.0
2016-05-17 12:10:00,131.61,131.63,131.56,131.56,28221.0,103.9297,103.9455,103.8902,103.8902,28221.0
2016-05-17 12:15:00,131.56,131.68,131.56,131.66,24208.0,103.8902,103.985,103.8902,103.9692,24208.0
2016-05-17 12:20:00,131.65,131.66,131.63,131.65,6782.0,103.9613,103.9692,103.9455,103.9613,6782.0
2016-05-17 12:25:00,131.64,131.65,131.61,131.61,6788.0,103.9534,103.9613,103.9297,103.9297,6788.0
2016-05-17 12:30:00,131.62,131.63,131.56,131.57,18608.0,103.9376,103.9455,103.8902,103.8981,18608.0
2016-05-17 12:35:00,131.57,131.58,131.45,131.51,48797.0,103.8981,103.906,103.8034,103.8507,48797.0
2016-05-17 12:40:00,131.51,131.6,131.51,131.59,28972.0,103.8507,103.9218,103.8507,103.9139,28972.0
2016-05-17 12:45:00,131.59,131.63,131.57,131.59,26066.0,103.9139,103.9455,103.8981,103.9139,26066.0
2016-05-17 12:50:00,131.59,131.66,131.59,131.62,34254.0,103.9139,103.9692,103.9139,103.9376,34254.0
2016-05-17 12:55:00,131.63,131.68,131.6,131.62,18498.0,103.9455,103.985,103.9218,103.9376,18498.0
2016-05-17 13:00:00,131.63,131.63,131.57,131.62,16080.0,103.9455,103.9455,103.8981,103.9376,16080.0
2016-05-17 13:05:00,131.62,131.62,131.54,131.57,23315.0,103.9376,103.9376,103.8744,103.8981,23315.0
2016-05-17 13:10:00,131.57,131.59,131.54,131.54,18570.0,103.8981,103.9139,103.8744,103.8744,18570.0
2016-05-17 13:15:00,131.53,131.56,131.53,131.54,12637.0,103.8665,103.8902,103.8665,103.8744,12637.0
2016-05-17 13:20:00,131.54,131.58,131.53,131.57,20359.0,103.8744,103.906,103.8665,103.8981,20359.0
2016-05-17 13:25:00,131.56,131.57,131.54,131.54,15853.0,103.8902,103.8981,103.8744,103.8744,15853.0
2016-05-17 13:30:00,131.55,131.56,131.49,131.52,24626.0,103.8823,103.8902,103.8349,103.8586,24626.0
2016-05-17 13:35:00,131.52,131.52,131.46,131.47,29192.0,103.8586,103.8586,103.8113,103.8192,29192.0
2016-05-17 13:40:00,131.47,131.52,131.46,131.46,76997.0,103.8192,103.8586,103.8113,103.8113,76997.0
2016-05-17 13:45:00,131.46,131.5,131.45,131.46,119132.0,103.8113,103.8428,103.8034,103.8113,119132.0
2016-05-17 13:50:00,131.46,131.52,131.46,131.51,9969.0,103.8113,103.8586,103.8113,103.8507,9969.0
2016-05-17 13:55:00,131.51,131.54,131.47,131.49,23747.0,103.8507,103.8744,103.8192,103.8349,23747.0
2016-05-17 14:00:00,131.5,131.5,131.36,131.37,41978.0,103.8428,103.8428,103.7323,103.7402,41978.0
2016-05-17 14:05:00,131.37,131.41,131.28,131.29,50220.0,103.7402,103.7718,103.6691,103.677,50220.0
2016-05-17 14:10:00,131.29,131.35,131.29,131.34,41403.0,103.677,103.7244,103.677,103.7165,41403.0
2016-05-17 14:15:00,131.33,131.4,131.29,131.36,29213.0,103.7086,103.7639,103.677,103.7323,29213.0
2016-05-17 14:20:00,131.36,131.44,131.34,131.4,69818.0,103.7323,103.7955,103.7165,103.7639,69818.0
2016-05-17 14:25:00,131.41,131.45,131.37,131.41,192092.0,103.7718,103.8034,103.7402,103.7718,192092.0
2016-05-17 14:30:00,131.41,131.42,131.36,131.4,114678.0,103.7718,103.7797,103.7323,103.7639,114678.0
2016-05-17 14:35:00,131.39,131.4,131.29,131.3,23229.0,103.756,103.7639,103.677,103.6849,23229.0
2016-05-17 14:40:00,131.29,131.33,131.25,131.28,70909.0,103.677,103.7086,103.6454,103.6691,70909.0
2016-05-17 14:45:00,131.27,131.39,131.27,131.39,43481.0,103.6612,103.756,103.6612,103.756,43481.0
2016-05-17 14:50:00,131.38,131.43,131.32,131.39,59643.0,103.7481,103.7876,103.7007,103.756,59643.0
2016-05-17 14:55:00,131.39,131.4,131.36,131.39,197115.0,103.756,103.7639,103.7323,103.756,197115.0
2016-05-17 15:00:00,131.37,131.4,131.37,131.38,15278.0,103.7402,103.7639,103.7402,103.7481,15278.0
2016-05-17 15:05:00,131.38,131.4,131.37,131.4,12264.0,103.7481,103.7639,103.7402,103.7639,12264.0
2016-05-17 15:10:00,131.41,131.42,131.38,131.4,63376.0,103.7718,103.7797,103.7481,103.7639,63376.0
2016-05-17 15:15:00,131.39,131.41,131.38,131.38,12835.0,103.756,103.7718,103.7481,103.7481,12835.0
2016-05-17 15:20:00,131.39,131.41,131.36,131.39,25193.0,103.756,103.7718,103.7323,103.756,25193.0
2016-05-17 15:25:00,131.38,131.4,131.36,131.39,36497.0,103.7481,103.7639,103.7323,103.756,36497.0
2016-05-17 15:30:00,131.38,131.41,131.35,131.37,48558.0,103.7481,103.7718,103.7244,103.7402,48558.0
2016-05-17 15:35:00,131.38,131.39,131.35,131.37,49885.0,103.7481,103.756,103.7244,103.7402,49885.0
2016-05-17 15:40:00,131.36,131.42,131.36,131.4,67745.0,103.7323,103.7797,103.7323,103.7639,67745.0
2016-05-17 15:45:00,131.4,131.45,131.4,131.45,56705.0,103.7639,103.8034,103.7639,103.8034,56705.0
2016-05-17 15:50:00,131.45,131.47,131.42,131.42,103989.0,103.8034,103.8192,103.7797,103.7797,103989.0
2016-05-17 15:55:00,131.43,131.43,131.26,131.27,194243.0,103.7876,103.7876,103.6533,103.6612,194243.0
2016-05-18 09:30:00,130.81,130.81,130.73,130.77,142571.0,103.298,103.298,103.2348,103.2664,142571.0
2016-05-18 09:35:00,130.78,130.85,130.74,130.78,199292.0,103.2743,103.3295,103.2427,103.2743,199292.0
2016-05-18 09:40:00,130.78,130.79,130.37,130.4,207836.0,103.2743,103.2822,102.9505,102.9742,207836.0
2016-05-18 09:45:00,130.39,130.43,130.3,130.31,191087.0,102.9663,102.9979,102.8952,102.9031,191087.0
2016-05-18 09:50:00,130.31,130.31,130.1,130.11,237722.0,102.9031,102.9031,102.7373,102.7452,237722.0
2016-05-18 09:55:00,130.1,130.13,129.97,130.11,193511.0,102.7373,102.761,102.6346,102.7452,193511.0
2016-05-18 10:00:00,130.1,130.1,129.9,129.97,202462.0,102.7373,102.7373,102.5794,102.6346,202462.0
2016-05-18 10:05:00,129.98,130.05,129.88,130.04,140638.0,102.6425,102.6978,102.5636,102.6899,140638.0
2016-05-18 10:10:00,130.03,130.03,129.82,129.86,103197.0,102.682,102.682,102.5162,102.5478,103197.0
2016-05-18 10:15:00,129.85,129.9,129.77,129.84,132546.0,102.5399,102.5794,102.4767,102.532,132546.0
2016-05-18 10:20:00,129.84,129.9,129.8,129.82,96625.0,102.532,102.5794,102.5004,102.5162,96625.0
2016-05-18 10:25:00,129.82,129.88,129.74,129.88,103684.0,102.5162,102.5636,102.453,102.5636,103684.0
2016-05-18 10:30:00,129.88,129.99,129.86,129.88,209719.0,102.5636,102.6504,102.5478,102.5636,209719.0
2016-05-18 10:35:00,129.89,130.05,129.88,130.04,89202.0,102.5715,102.6978,102.5636,102.6899,89202.0
2016-05-18 10:40:00,130.03,130.03,129.88,129.9,46234.0,102.682,102.682,102.5636,102.5794,46234.0
2016-05-18 10:45:00,129.89,129.92,129.72,129.73,84657.0,102.5715,102.5951,102.4372,102.4451,84657.0
2016-05-18 10:50:00,129.73,129.88,129.71,129.88,87967.0,102.4451,102.5636,102.4293,102.5636,87967.0
2016-05-18 10:55:00,129.89,129.97,129.85,129.95,40867.0,102.5715,102.6346,102.5399,102.6188,40867.0
2016-05-18 11:00:00,129.94,129.99,129.89,129.97,58498.0,102.6109,102.6504,102.5715,102.6346,58498.0
2016-05-18 11:05:00,129.97,130.05,129.95,129.98,58538.0,102.6346,102.6978,102.6188,102.6425,58538.0
2016-05-18 11:10:00,129.98,130.05,129.94,129.95,39631.0,102.6425,102.6978,102.6109,102.6188,39631.0
2016-05-18 11:15:00,129.96,130.09,129.93,130.04,28440.0,102.6267,102.7294,102.603,102.6899,28440.0
2016-05-18 11:20:00,130.05,130.15,130.03,130.13,36705.0,102.6978,102.7768,102.682,102.761,36705.0
2016-05-18 11:25:00,130.14,130.15,130.01,130.02,64204.0,102.7689,102.7768,102.6662,102.6741,64204.0
2016-05-18 11:30:00,130.03,130.1,130.0,130.0,54879.0,102.682,102.7373,102.6583,102.6583,54879.0
2016-05-18 11:35:00,130.01,130.01,129.92,129.94,22942.0,102.6662,102.6662,102.5951,102.6109,22942.0
2016-05-18 11:40:00,129.93,129.98,129.88,129.88,32436.0,102.603,102.6425,102.5636,102.5636,32436.0
2016-05-18 11:45:00,129.88,129.89,129.85,129.87,25074.0,102.5636,102.5715,102.5399,102.5557,25074.0
2016-05-18 11:50:00,129.87,129.96,129.84,129.91,25474.0,102.5557,102.6267,102.532,102.5873,25474.0
2016-05-18 11:55:00,129.93,129.96,129.88,129.92,22595.0,102.603,102.6267,102.5636,102.5951,22595.0
2016-05-18 12:00:00,129.91,129.92,129.85,129.85,27713.0,102.5873,102.5951,102.5399,102.5399,27713.0
2016-05-18 12:05:00,129.86,129.92,129.84,129.92,37593.0,102.5478,102.5951,102.532,102.5951,37593.0
2016-05-18 12:10:00,129.91,129.93,129.88,129.89,14698.0,102.5873,102.603,102.5636,102.5715,14698.0
2016-05-18 12:15:00,129.88,129.88,129.78,129.78,119811.0,102.5636,102.5636,102.4846,102.4846,119811.0
2016-05-18 12:20:00,129.79,129.89,129.77,129.85,91287.0,102.4925,102.5715,102.4767,102.5399,91287.0
2016-05-18 12:25:00,129.86,129.93,129.85,129.93,31664.0,102.5478,102.603,102.5399,102.603,31664.0
2016-05-18 12:30:00,129.92,129.92,129.81,129.82,20502.0,102.5951,102.5951,102.5083,102.5162,20502.0
2016-05-18 12:35:00,129.82,129.9,129.8,129.87,49252.0,102.5162,102.5794,102.5004,102.5557,49252.0
2016-05-18 12:40:00,129.88,129.91,129.84,129.86,37407.0,102.5636,102.5873,102.532,102.5478,37407.0
2016-05-18 12:45:00,129.85,129.86,129.83,129.84,29492.0,102.5399,102.5478,102.5241,102.532,29492.0
2016-05-18 12:50:00,129.85,129.87,129.84,129.86,27912.0,102.5399,102.5557,102.532,102.5478,27912.0
2016-05-18 12:55:00,129.86,129.91,129.84,129.84,14883.0,102.5478,102.5873,102.532,102.532,14883.0
2016-05-18 13:00:00,129.84,129.87,129.8,129.86,30734.0,102.532,102.5557,102.5004,102.5478,30734.0
2016-05-18 13:05:00,129.86,129.88,129.84,129.87,26186.0,102.5478,102.5636,102.532,102.5557,26186.0
2016-05-18 13:10:00,129.87,129.87,129.81,129.84,12351.0,102.5557,102.5557,102.5083,102.532,12351.0
2016-05-18 13:15:00,129.85,129.86,129.79,129.83,19347.0,102.5399,102.5478,102.4925,102.5241,19347.0
2016-05-18 13:20:00,129.82,129.85,129.82,129.83,19377.0,102.5162,102.5399,102.5162,102.5241,19377.0
2016-05-18 13:25:00,129.83,129.95,129.82,129.95,28196.0,102.5241,102.6188,102.5162,102.6188,28196.0
2016-05-18 13:30:00,129.95,129.96,129.9,129.96,66137.0,102.6188,102.6267,102.5794,102.6267,66137.0
2016-05-18 13:35:00,129.95,129.96,129.87,129.89,66639.0,102.6188,102.6267,102.5557,102.5715,66639.0
2016-05-18 13:40:00,129.89,129.94,129.88,129.89,18006.0,102.5715,102.6109,102.5636,102.5715,18006.0
2016-05-18 13:45:00,129.88,129.93,129.88,129.92,18401.0,102.5636,102.603,102.5636,102.5951,18401.0
2016-05-18 13:50:00,129.92,129.95,129.84,129.85,345198.0,102.5951,102.6188,102.532,102.5399,345198.0
2016-05-18 13:55:00,129.85,129.93,129.85,129.87,161066.0,102.5399,102.603,102.5399,102.5557,161066.0
2016-05-18 14:00:00,129.89,130.0,129.74,129.86,348500.0,102.5715,102.6583,102.453,102.5478,348500.0
2016-05-18 14:05:00,129.86,130.19,129.84,129.93,208710.0,102.5478,102.8084,102.532,102.603,208710.0
2016-05-18 14:10:00,129.93,130.02,129.8,129.95,92383.0,102.603,102.6741,102.5004,102.6188,92383.0
2016-05-18 14:15:00,129.96,129.99,129.41,129.52,448479.0,102.6267,102.6504,102.1924,102.2793,448479.0
2016-05-18 14:20:00,129.52,129.67,129.51,129.53,182030.0,102.2793,102.3977,102.2714,102.2872,182030.0
2016-05-18 14:25:00,129.54,129.6,129.42,129.54,128378.0,102.2951,102.3425,102.2003,102.2951,128378.0
2016-05-18 14:30:00,129.55,129.56,129.29,129.3,107173.0,102.303,102.3109,102.0976,102.1055,107173.0
2016-05-18 14:35:00,129.3,129.38,129.27,129.34,356041.0,102.1055,102.1687,102.0819,102.1371,356041.0
2016-05-18 14:40:00,129.33,129.38,129.15,129.19,225684.0,102.1292,102.1687,101.9871,102.0187,225684.0
2016-05-18 14:45:00,129.19,129.23,129.05,129.15,159001.0,102.0187,102.0503,101.9081,101.9871,159001.0
2016-05-18 14:50:00,129.15,129.25,129.04,129.24,239791.0,101.9871,102.0661,101.9002,102.0582,239791.0
2016-05-18 14:55:00,129.23,129.26,128.95,128.96,188755.0,102.0503,102.074,101.8292,101.8371,188755.0
2016-05-18 15:00:00,128.96,129.07,128.91,128.95,281930.0,101.8371,101.9239,101.7976,101.8292,281930.0
2016-05-18 15:05:00,128.96,129.1,128.95,129.06,160503.0,101.8371,101.9476,101.8292,101.916,160503.0
2016-05-18 15:10:00,129.06,129.21,129.06,129.21,86855.0,101.916,102.0345,101.916,102.0345,86855.0
2016-05-18 15:15:00,129.21,129.3,129.19,129.3,224482.0,102.0345,102.1055,102.0187,102.1055,224482.0
2016-05-18 15:20:00,129.3,129.37,129.22,129.3,115544.0,102.1055,102.1608,102.0424,102.1055,115544.0
2016-05-18 15:25:00,129.3,129.38,129.25,129.33,172370.0,102.1055,102.1687,102.0661,102.1292,172370.0
2016-05-18 15:30:00,129.35,129.37,129.29,129.31,267730.0,102.145,102.1608,102.0976,102.1134,267730.0
2016-05-18 15:35:00,129.31,129.4,129.3,129.34,129101.0,102.1134,102.1845,102.1055,102.1371,129101.0
2016-05-18 15:40:00,129.35,129.41,129.32,129.37,120180.0,102.145,102.1924,102.1213,102.1608,120180.0
2016-05-18 15:45:00,129.37,129.42,129.33,129.34,186690.0,102.1608,102.2003,102.1292,102.1371,186690.0
2016-05-18 15:50:00,129.34,129.4,129.33,129.4,208600.0,102.1371,102.1845,102.1292,102.1845,208600.0
2016-05-18 15:55:00,129.4,129.51,129.36,129.49,1182986.0,102.1845,102.2714,102.1529,102.2556,1182986.0
2016-05-19 09:30:00,129.69,129.76,129.65,129.72,121027.0,102.4135,102.4688,102.3819,102.4372,121027.0
2016-05-19 09:35:00,129.72,129.84,129.7,129.77,122423.0,102.4372,102.532,102.4214,102.4767,122423.0
2016-05-19 09:40:00,129.77,129.79,129.69,129.77,108959.0,102.4767,102.4925,102.4135,102.4767,108959.0
2016-05-19 09:45:00,129.77,130.0,129.77,129.96,145982.0,102.4767,102.6583,102.4767,102.6267,145982.0
2016-05-19 09:50:00,129.95,130.0,129.86,130.0,91618.0,102.6188,102.6583,102.5478,102.6583,91618.0
2016-05-19 09:55:00,130.0,130.22,129.97,130.2,230017.0,102.6583,102.8321,102.6346,102.8163,230017.0
2016-05-19 10:00:00,130.2,130.3,130.18,130.19,259251.0,102.8163,102.8952,102.8005,102.8084,259251.0
2016-05-19 10:05:00,130.2,130.33,130.2,130.24,192570.0,102.8163,102.9189,102.8163,102.8478,192570.0
2016-05-19 10:10:00,130.25,130.25,130.15,130.16,175118.0,102.8557,102.8557,102.7768,102.7847,175118.0
2016-05-19 10:15:00,130.16,130.19,130.06,130.09,148869.0,102.7847,102.8084,102.7057,102.7294,148869.0
2016-05-19 10:20:00,130.08,130.1,130.04,130.09,36187.0,102.7215,102.7373,102.6899,102.7294,36187.0
2016-05-19 10:25:00,130.08,130.18,130.08,130.17,122547.0,102.7215,102.8005,102.7215,102.7926,122547.0
2016-05-19 10:30:00,130.18,130.21,130.09,130.11,66813.0,102.8005,102.8242,102.7294,102.7452,66813.0
2016-05-19 10:35:00,130.12,130.2,130.11,130.18,138321.0,102.7531,102.8163,102.7452,102.8005,138321.0
2016-05-19 10:40:00,130.18,130.19,130.09,130.12,88026.0,102.8005,102.8084,102.7294,102.7531,88026.0
2016-05-19 10:45:00,130.13,130.13,129.96,129.97,49603.0,102.761,102.761,102.6267,102.6346,49603.0
2016-05-19 10:50:00,129.98,130.0,129.81,129.86,120852.0,102.6425,102.6583,102.5083,102.5478,120852.0
2016-05-19 10:55:00,129.86,130.03,129.86,130.01,85845.0,102.5478,102.682,102.5478,102.6662,85845.0
2016-05-19 11:00:00,130.01,130.06,129.96,130.06,102051.0,102.6662,102.7057,102.6267,102.7057,102051.0
2016-05-19 11:05:00,130.07,130.1,130.01,130.07,53749.0,102.7136,102.7373,102.6662,102.7136,53749.0
2016-05-19 11:10:00,130.07,130.14,130.04,130.14,42326.0,102.7136,102.7689,102.6899,102.7689,42326.0
2016-05-19 11:15:00,130.14,130.14,129.88,129.9,62601.0,102.7689,102.7689,102.5636,102.5794,62601.0
2016-05-19 11:20:00,129.91,129.96,129.85,129.86,56933.0,102.5873,102.6267,102.5399,102.5478,56933.0
2016-05-19 11:25:00,129.87,129.88,129.76,129.85,67732.0,102.5557,102.5636,102.4688,102.5399,67732.0
2016-05-19 11:30:00,129.85,129.87,129.8,129.85,61210.0,102.5399,102.5557,102.5004,102.5399,61210.0
2016-05-19 11:35:00,129.86,129.93,129.85,129.92,55141.0,102.5478,102.603,102.5399,102.5951,55141.0
2016-05-19 11:40:00,129.91,129.95,129.89,129.92,26007.0,102.5873,102.6188,102.5715,102.5951,26007.0
2016-05-19 11:45:00,129.93,130.01,129.92,129.95,56098.0,102.603,102.6662,102.5951,102.6188,56098.0
2016-05-19 11:50:00,129.96,129.99,129.94,129.98,12864.0,102.6267,102.6504,102.6109,102.6425,12864.0
2016-05-19 11:55:00,129.97,130.0,129.87,129.89,17656.0,102.6346,102.6583,102.5557,102.5715,17656.0
2016-05-19 12:00:00,129.88,129.93,129.84,129.87,23739.0,102.5636,102.603,102.532,102.5557,23739.0
2016-05-19 12:05:00,129.86,129.86,129.82,129.84,44331.0,102.5478,102.5478,102.5162,102.532,44331.0
2016-05-19 12:10:00,129.82,129.84,129.77,129.77,36590.0,102.5162,102.532,102.4767,102.4767,36590.0
2016-05-19 12:15:00,129.77,129.89,129.77,129.88,38708.0,102.4767,102.5715,102.4767,102.5636,38708.0
2016-05-19 12:20:00,129.89,129.93,129.88,129.91,15706.0,102.5715,102.603,102.5636,102.5873,15706.0
2016-05-19 12:25:00,129.92,129.97,129.91,129.94,14778.0,102.5951,102.6346,102.5873,102.6109,14778.0
2016-05-19 12:30:00,129.94,129.98,129.94,129.97,17069.0,102.6109,102.6425,102.6109,102.6346,17069.0
2016-05-19 12:35:00,129.97,130.01,129.96,129.98,20018.0,102.6346,102.6662,102.6267,102.6425,20018.0
2016-05-19 12:40:00,129.98,130.03,129.97,130.02,31508.0,102.6425,102.682,102.6346,102.6741,31508.0
2016-05-19 12:45:00,130.01,130.09,130.0,130.06,41644.0,102.6662,102.7294,102.6583,102.7057,41644.0
2016-05-19 12:50:00,130.06,130.08,130.04,130.08,28429.0,102.7057,102.7215,102.6899,102.7215,28429.0
2016-05-19 12:55:00,130.08,130.09,129.95,129.96,42147.0,102.7215,102.7294,102.6188,102.6267,42147.0
2016-05-19 13:00:00,129.97,130.02,129.92,129.97,31722.0,102.6346,102.6741,102.5951,102.6346,31722.0
2016-05-19 13:05:00,129.97,130.07,129.95,130.07,21671.0,102.6346,102.7136,102.6188,102.7136,21671.0
2016-05-19 13:10:00,130.07,130.14,130.07,130.12,27860.0,102.7136,102.7689,102.7136,102.7531,27860.0
2016-05-19 13:15:00,130.13,130.23,130.12,130.12,45289.0,102.761,102.8399,102.7531,102.7531,45289.0
2016-05-19 13:20:00,130.11,130.18,130.11,130.12,17259.0,102.7452,102.8005,102.7452,102.7531,17259.0
2016-05-19 13:25:00,130.13,130.13,130.06,130.07,19070.0,102.761,102.761,102.7057,102.7136,19070.0
2016-05-19 13:30:00,130.07,130.13,130.02,130.05,18631.0,102.7136,102.761,102.6741,102.6978,18631.0
2016-05-19 13:35:00,130.05,130.05,129.98,129.99,39417.0,102.6978,102.6978,102.6425,102.6504,39417.0
2016-05-19 13:40:00,129.98,129.98,129.81,129.87,35619.0,102.6425,102.6425,102.5083,102.5557,35619.0
2016-05-19 13:45:00,129.86,129.9,129.82,129.89,21591.0,102.5478,102.5794,102.5162,102.5715,21591.0
2016-05-19 13:50:00,129.89,130.0,129.84,130.0,33392.0,102.5715,102.6583,102.532,102.6583,33392.0
2016-05-19 13:55:00,130.01,130.1,129.98,130.06,33637.0,102.6662,102.7373,102.6425,102.7057,33637.0
2016-05-19 14:00:00,130.03,130.04,129.95,130.04,26406.0,102.682,102.6899,102.6188,102.6899,26406.0
2016-05-19 14:05:00,130.05,130.05,129.97,129.97,34236.0,102.6978,102.6978,102.6346,102.6346,34236.0
2016-05-19 14:10:00,129.97,129.99,129.9,129.95,24800.0,102.6346,102.6504,102.5794,102.6188,24800.0
2016-05-19 14:15:00,129.95,130.07,129.94,130.04,24190.0,102.6188,102.7136,102.6109,102.6899,24190.0
2016-05-19 14:20:00,130.03,130.14,130.03,130.12,20293.0,102.682,102.7689,102.682,102.7531,20293.0
2016-05-19 14:25:00,130.13,130.19,130.1,130.18,22634.0,102.761,102.8084,102.7373,102.8005,22634.0
2016-05-19 14:30:00,130.18,130.24,130.17,130.2,53231.0,102.8005,102.8478,102.7926,102.8163,53231.0
2016-05-19 14:35:00,130.2,130.27,130.18,130.23,28234.0,102.8163,102.8715,102.8005,102.8399,28234.0
2016-05-19 14:40:00,130.23,130.24,130.18,130.19,13329.0,102.8399,102.8478,102.8005,102.8084,13329.0
2016-05-19 14:45:00,130.18,130.22,130.17,130.2,16057.0,102.8005,102.8321,102.7926,102.8163,16057.0
2016-05-19 14:50:00,130.19,130.19,130.1,130.1,55863.0,102.8084,102.8084,102.7373,102.7373,55863.0
2016-05-19 14:55:00,130.09,130.23,130.07,130.19,50618.0,102.7294,102.8399,102.7136,102.8084,50618.0
2016-05-19 15:00:00,130.2,130.22,130.18,130.22,33578.0,102.8163,102.8321,102.8005,102.8321,33578.0
2016-05-19 15:05:00,130.21,130.22,130.09,130.09,18526.0,102.8242,102.8321,102.7294,102.7294,18526.0
2016-05-19 15:10:00,130.09,130.12,130.04,130.11,18415.0,102.7294,102.7531,102.6899,102.7452,18415.0
2016-05-19 15:15:00,130.12,130.13,130.05,130.07,39831.0,102.7531,102.761,102.6978,102.7136,39831.0
2016-05-19 15:20:00,130.08,130.08,130.02,130.03,27420.0,102.7215,102.7215,102.6741,102.682,27420.0
2016-05-19 15:25:00,130.03,130.08,129.99,130.07,56616.0,102.682,102.7215,102.6504,102.7136,56616.0
2016-05-19 15:30:00,130.07,130.08,130.04,130.06,31539.0,102.7136,102.7215,102.6899,102.7057,31539.0
2016-05-19 15:35:00,130.06,130.06,130.03,130.03,45497.0,102.7057,102.7057,102.682,102.682,45497.0
2016-05-19 15:40:00,130.03,130.08,130.01,130.04,109443.0,102.682,102.7215,102.6662,102.6899,109443.0
2016-05-19 15:45:00,130.04,130.04,130.0,130.0,48600.0,102.6899,102.6899,102.6583,102.6583,48600.0
2016-05-19 15:50:00,130.01,130.03,129.99,130.0,331215.0,102.6662,102.682,102.6504,102.6583,331215.0
2016-05-19 15:55:00,130.0,130.05,129.97,130.04,429352.0,102.6583,102.6978,102.6346,102.6899,429352.0
2016-05-20 09:30:00,129.65,129.69,129.58,129.62,40350.0,102.3819,102.4135,102.3267,102.3582,40350.0
2016-05-20 09:35:00,129.62,129.63,129.56,129.6,43191.0,102.3582,102.3661,102.3109,102.3425,43191.0
2016-05-20 09:40:00,129.59,129.7,129.57,129.68,28362.0,102.3346,102.4214,102.3188,102.4056,28362.0
2016-05-20 09:45:00,129.68,129.8,129.67,129.73,44957.0,102.4056,102.5004,102.3977,102.4451,44957.0
2016-05-20 09:50:00,129.72,129.73,129.64,129.73,42901.0,102.4372,102.4451,102.374,102.4451,42901.0
2016-05-20 09:55:00,129.73,129.75,129.66,129.71,85308.0,102.4451,102.4609,102.3898,102.4293,85308.0
2016-05-20 10:00:00,129.7,129.74,129.57,129.6,243395.0,102.4214,102.453,102.3188,102.3425,243395.0
2016-05-20 10:05:00,129.61,129.69,129.55,129.65,77715.0,102.3503,102.4135,102.303,102.3819,77715.0
2016-05-20 10:10:00,129.65,129.73,129.62,129.69,40705.0,102.3819,102.4451,102.3582,102.4135,40705.0
2016-05-20 10:15:00,129.68,129.71,129.63,129.63,34502.0,102.4056,102.4293,102.3661,102.3661,34502.0
2016-05-20 10:20:00,129.62,129.72,129.62,129.67,16846.0,102.3582,102.4372,102.3582,102.3977,16846.0
2016-05-20 10:25:00,129.67,129.67,129.61,129.62,29030.0,102.3977,102.3977,102.3503,102.3582,29030.0
2016-05-20 10:30:00,129.62,129.67,129.58,129.65,117557.0,102.3582,102.3977,102.3267,102.3819,117557.0
2016-05-20 10:35:00,129.66,129.7,129.62,129.69,158025.0,102.3898,102.4214,102.3582,102.4135,158025.0
2016-05-20 10:40:00,129.7,129.73,129.65,129.66,63541.0,102.4214,102.4451,102.3819,102.3898,63541.0
2016-05-20 10:45:00,129.67,129.69,129.64,129.69,86212.0,102.3977,102.4135,102.374,102.4135,86212.0
2016-05-20 10:50:00,129.69,129.84,129.69,129.84,110624.0,102.4135,102.532,102.4135,102.532,110624.0
2016-05-20 10:55:00,129.84,130.04,129.84,129.96,121046.0,102.532,102.6899,102.532,102.6267,121046.0
2016-05-20 11:00:00,129.95,129.98,129.87,129.88,50821.0,102.6188,102.6425,102.5557,102.5636,50821.0
2016-05-20 11:05:00,129.88,129.88,129.81,129.84,35025.0,102.5636,102.5636,102.5083,102.532,35025.0
2016-05-20 11:10:00,129.83,129.97,129.82,129.89,24434.0,102.5241,102.6346,102.5162,102.5715,24434.0
2016-05-20 11:15:00,129.89,129.99,129.89,129.98,37734.0,102.5715,102.6504,102.5715,102.6425,37734.0
2016-05-20 11:20:00,129.98,129.99,129.91,129.97,141709.0,102.6425,102.6504,102.5873,102.6346,141709.0
2016-05-20 11:25:00,129.97,129.98,129.89,129.92,186435.0,102.6346,102.6425,102.5715,102.5951,186435.0
2016-05-20 11:30:00,129.92,130.01,129.9,130.0,28801.0,102.5951,102.6662,102.5794,102.6583,28801.0
2016-05-20 11:35:00,130.01,130.1,130.01,130.06,33103.0,102.6662,102.7373,102.6662,102.7057,33103.0
2016-05-20 11:40:00,130.08,130.12,130.08,130.08,15182.0,102.7215,102.7531,102.7215,102.7215,15182.0
2016-05-20 11:45:00,130.08,130.14,130.05,130.1,78395.0,102.7215,102.7689,102.6978,102.7373,78395.0
2016-05-20 11:50:00,130.09,130.15,130.09,130.09,29417.0,102.7294,102.7768,102.7294,102.7294,29417.0
2016-05-20 11:55:00,130.09,130.16,130.06,130.15,28478.0,102.7294,102.7847,102.7057,102.7768,28478.0
2016-05-20 12:00:00,130.16,130.25,130.16,130.23,174622.0,102.7847,102.8557,102.7847,102.8399,174622.0
2016-05-20 12:05:00,130.23,130.25,130.21,130.22,23280.0,102.8399,102.8557,102.8242,102.8321,23280.0
2016-05-20 12:10:00,130.21,130.39,130.21,130.39,42539.0,102.8242,102.9663,102.8242,102.9663,42539.0
2016-05-20 12:15:00,130.39,130.4,130.36,130.39,103832.0,102.9663,102.9742,102.9426,102.9663,103832.0
2016-05-20 12:20:00,130.39,130.4,130.26,130.29,120616.0,102.9663,102.9742,102.8636,102.8873,120616.0
2016-05-20 12:25:00,130.28,130.29,130.24,130.29,31279.0,102.8794,102.8873,102.8478,102.8873,31279.0
2016-05-20 12:30:00,130.29,130.33,130.24,130.25,36726.0,102.8873,102.9189,102.8478,102.8557,36726.0
2016-05-20 12:35:00,130.25,130.25,130.19,130.22,40081.0,102.8557,102.8557,102.8084,102.8321,40081.0
2016-05-20 12:40:00,130.22,130.35,130.21,130.3,27396.0,102.8321,102.9347,102.8242,102.8952,27396.0
2016-05-20 12:45:00,130.31,130.33,130.2,130.2,17111.0,102.9031,102.9189,102.8163,102.8163,17111.0
2016-05-20 12:50:00,130.21,130.29,130.21,130.25,41280.0,102.8242,102.8873,102.8242,102.8557,41280.0
2016-05-20 12:55:00,130.25,130.28,130.22,130.24,11529.0,102.8557,102.8794,102.8321,102.8478,11529.0
2016-05-20 13:00:00,130.22,130.25,130.17,130.17,23905.0,102.8321,102.8557,102.7926,102.7926,23905.0
2016-05-20 13:05:00,130.18,130.19,130.13,130.14,18554.0,102.8005,102.8084,102.761,102.7689,18554.0
2016-05-20 13:10:00,130.16,130.2,130.15,130.18,17454.0,102.7847,102.8163,102.7768,102.8005,17454.0
2016-05-20 13:15:00,130.18,130.19,130.08,130.13,41150.0,102.8005,102.8084,102.7215,102.761,41150.0
2016-05-20 13:20:00,130.13,130.14,130.08,130.1,20672.0,102.761,102.7689,102.7215,102.7373,20672.0
2016-05-20 13:25:00,130.08,130.12,130.07,130.11,15073.0,102.7215,102.7531,102.7136,102.7452,15073.0
2016-05-20 13:30:00,130.11,130.3,130.11,130.3,15895.0,102.7452,102.8952,102.7452,102.8952,15895.0
2016-05-20 13:35:00,130.3,130.33,130.27,130.32,15056.0,102.8952,102.9189,102.8715,102.911,15056.0
2016-05-20 13:40:00,130.32,130.34,130.21,130.22,20083.0,102.911,102.9268,102.8242,102.8321,20083.0
2016-05-20 13:45:00,130.23,130.23,130.15,130.16,23908.0,102.8399,102.8399,102.7768,102.7847,23908.0
2016-05-20 13:50:00,130.16,130.19,130.16,130.19,18423.0,102.7847,102.8084,102.7847,102.8084,18423.0
2016-05-20 13:55:00,130.18,130.19,130.12,130.17,33152.0,102.8005,102.8084,102.7531,102.7926,33152.0
2016-05-20 14:00:00,130.17,130.19,130.13,130.15,6622.0,102.7926,102.8084,102.761,102.7768,6622.0
2016-05-20 14:05:00,130.16,130.19,130.14,130.14,9698.0,102.7847,102.8084,102.7689,102.7689,9698.0
2016-05-20 14:10:00,130.14,130.14,130.12,130.13,17998.0,102.7689,102.7689,102.7531,102.761,17998.0
2016-05-20 14:15:00,130.12,130.14,130.09,130.13,26880.0,102.7531,102.7689,102.7294,102.761,26880.0
2016-05-20 14:20:00,130.14,130.15,130.1,130.12,9545.0,102.7689,102.7768,102.7373,102.7531,9545.0
2016-05-20 14:25:00,130.12,130.13,130.03,130.05,40659.0,102.7531,102.761,102.682,102.6978,40659.0
2016-05-20 14:30:00,130.05,130.08,130.01,130.08,34555.0,102.6978,102.7215,102.6662,102.7215,34555.0
2016-05-20 14:35:00,130.09,130.11,130.09,130.1,6307.0,102.7294,102.7452,102.7294,102.7373,6307.0
2016-05-20 14:40:00,130.1,130.11,130.05,130.08,30959.0,102.7373,102.7452,102.6978,102.7215,30959.0
2016-05-20 14:45:00,130.07,130.09,130.05,130.07,27033.0,102.7136,102.7294,102.6978,102.7136,27033.0
2016-05-20 14:50:00,130.06,130.1,130.05,130.1,13485.0,102.7057,102.7373,102.6978,102.7373,13485.0
2016-05-20 14:55:00,130.09,130.12,130.08,130.08,31605.0,102.7294,102.7531,102.7215,102.7215,31605.0
2016-05-20 15:00:00,130.09,130.12,130.06,130.12,54496.0,102.7294,102.7531,102.7057,102.7531,54496.0
2016-05-20 15:05:00,130.13,130.19,130.1,130.19,6500.0,102.761,102.8084,102.7373,102.8084,6500.0
2016-05-20 15:10:00,130.18,130.21,130.17,130.19,10942.0,102.8005,102.8242,102.7926,102.8084,10942.0
2016-05-20 15:15:00,130.19,130.21,130.18,130.21,23557.0,102.8084,102.8242,102.8005,102.8242,23557.0
2016-05-20 15:20:00,130.2,130.21,130.18,130.19,28522.0,102.8163,102.8242,102.8005,102.8084,28522.0
2016-05-20 15:25:00,130.19,130.22,130.19,130.19,30679.0,102.8084,102.8321,102.8084,102.8084,30679.0
2016-05-20 15:30:00,130.2,130.21,130.19,130.2,40659.0,102.8163,102.8242,102.8084,102.8163,40659.0
2016-05-20 15:35:00,130.19,130.27,130.17,130.24,149652.0,102.8084,102.8715,102.7926,102.8478,149652.0
2016-05-20 15:40:00,130.23,130.23,130.18,130.18,168300.0,102.8399,102.8399,102.8005,102.8005,168300.0
2016-05-20 15:45:00,130.18,130.21,130.17,130.18,97326.0,102.8005,102.8242,102.7926,102.8005,97326.0
2016-05-20 15:50:00,130.18,130.19,130.13,130.14,129325.0,102.8005,102.8084,102.761,102.7689,129325.0
2016-05-20 15:55:00,130.14,130.16,130.09,130.12,481624.0,102.7689,102.7847,102.7294,102.7531,481624.0
2016-05-23 09:30:00,130.36,130.41,130.27,130.31,100812.0,102.9426,102.9821,102.8715,102.9031,100812.0
2016-05-23 09:35:00,130.31,130.54,130.31,130.53,180356.0,102.9031,103.0847,102.9031,103.0769,180356.0
2016-05-23 09:40:00,130.53,130.62,130.5,130.62,53850.0,103.0769,103.1479,103.0532,103.1479,53850.0
2016-05-23 09:45:00,130.63,130.7,130.62,130.62,78019.0,103.1558,103.2111,103.1479,103.1479,78019.0
2016-05-23 09:50:00,130.62,130.73,130.62,130.7,62644.0,103.1479,103.2348,103.1479,103.2111,62644.0
2016-05-23 09:55:00,130.71,130.72,130.62,130.68,217017.0,103.219,103.2269,103.1479,103.1953,217017.0
2016-05-23 10:00:00,130.67,130.68,130.39,130.4,282371.0,103.1874,103.1953,102.9663,102.9742,282371.0
2016-05-23 10:05:00,130.4,130.46,130.34,130.37,159213.0,102.9742,103.0216,102.9268,102.9505,159213.0
2016-05-23 10:10:00,130.38,130.4,130.33,130.38,99622.0,102.9584,102.9742,102.9189,102.9584,99622.0
2016-05-23 10:15:00,130.38,130.41,130.31,130.35,51156.0,102.9584,102.9821,102.9031,102.9347,51156.0
2016-05-23 10:20:00,130.34,130.35,130.24,130.29,97340.0,102.9268,102.9347,102.8478,102.8873,97340.0
2016-05-23 10:25:00,130.26,130.33,130.23,130.31,57159.0,102.8636,102.9189,102.8399,102.9031,57159.0
2016-05-23 10:30:00,130.32,130.37,130.26,130.37,66421.0,102.911,102.9505,102.8636,102.9505,66421.0
2016-05-23 10:35:00,130.38,130.41,130.34,130.34,73067.0,102.9584,102.9821,102.9268,102.9268,73067.0
2016-05-23 10:40:00,130.35,130.37,130.26,130.27,21693.0,102.9347,102.9505,102.8636,102.8715,21693.0
2016-05-23 10:45:00,130.24,130.25,130.17,130.18,32778.0,102.8478,102.8557,102.7926,102.8005,32778.0
2016-05-23 10:50:00,130.15,130.18,130.08,130.09,33141.0,102.7768,102.8005,102.7215,102.7294,33141.0
2016-05-23 10:55:00,130.08,130.09,130.04,130.06,56403.0,102.7215,102.7294,102.6899,102.7057,56403.0
2016-05-23 11:00:00,130.05,130.05,129.96,129.97,96911.0,102.6978,102.6978,102.6267,102.6346,96911.0
2016-05-23 11:05:00,129.96,130.02,129.94,130.0,67383.0,102.6267,102.6741,102.6109,102.6583,67383.0
2016-05-23 11:10:00,130.01,130.07,130.0,130.06,59502.0,102.6662,102.7136,102.6583,102.7057,59502.0
2016-05-23 11:15:00,130.05,130.06,130.0,130.01,15195.0,102.6978,102.7057,102.6583,102.6662,15195.0
2016-05-23 11:20:00,130.0,130.01,129.97,129.98,14425.0,102.6583,102.6662,102.6346,102.6425,14425.0
2016-05-23 11:25:00,129.99,130.02,129.95,129.95,63682.0,102.6504,102.6741,102.6188,102.6188,63682.0
2016-05-23 11:30:00,129.94,130.02,129.92,129.98,67710.0,102.6109,102.6741,102.5951,102.6425,67710.0
2016-05-23 11:35:00,129.98,130.11,129.97,130.09,22131.0,102.6425,102.7452,102.6346,102.7294,22131.0
2016-05-23 11:40:00,130.1,130.12,130.02,130.08,71756.0,102.7373,102.7531,102.6741,102.7215,71756.0
2016-05-23 11:45:00,130.09,130.11,130.02,130.03,37640.0,102.7294,102.7452,102.6741,102.682,37640.0
2016-05-23 11:50:00,130.02,130.08,130.02,130.06,60193.0,102.6741,102.7215,102.6741,102.7057,60193.0
2016-05-23 11:55:00,130.05,130.11,130.04,130.11,57612.0,102.6978,102.7452,102.6899,102.7452,57612.0
2016-05-23 12:00:00,130.1,130.11,130.04,130.04,57636.0,102.7373,102.7452,102.6899,102.6899,57636.0
2016-05-23 12:05:00,130.04,130.08,130.01,130.07,15064.0,102.6899,102.7215,102.6662,102.7136,15064.0
2016-05-23 12:10:00,130.06,130.07,130.0,130.02,20536.0,102.7057,102.7136,102.6583,102.6741,20536.0
2016-05-23 12:15:00,130.02,130.04,130.01,130.03,9891.0,102.6741,102.6899,102.6662,102.682,9891.0
2016-05-23 12:20:00,130.02,130.06,130.01,130.04,23845.0,102.6741,102.7057,102.6662,102.6899,23845.0
2016-05-23 12:25:00,130.03,130.13,130.03,130.13,26222.0,102.682,102.761,102.682,102.761,26222.0
2016-05-23 12:30:00,130.13,130.38,130.13,130.36,101963.0,102.761,102.9584,102.761,102.9426,101963.0
2016-05-23 12:35:00,130.37,130.41,130.35,130.39,49901.0,102.9505,102.9821,102.9347,102.9663,49901.0
2016-05-23 12:40:00,130.39,130.43,130.35,130.37,52599.0,102.9663,102.9979,102.9347,102.9505,52599.0
2016-05-23 12:45:00,130.37,130.38,130.32,130.33,45447.0,102.9505,102.9584,102.911,102.9189,45447.0
2016-05-23 12:50:00,130.34,130.35,130.31,130.34,24796.0,102.9268,102.9347,102.9031,102.9268,24796.0
2016-05-23 12:55:00,130.34,130.39,130.31,130.38,49272.0,102.9268,102.9663,102.9031,102.9584,49272.0
2016-05-23 13:00:00,130.39,130.41,130.35,130.41,18604.0,102.9663,102.9821,102.9347,102.9821,18604.0
2016-05-23 13:05:00,130.4,130.4,130.36,130.36,44451.0,102.9742,102.9742,102.9426,102.9426,44451.0
2016-05-23 13:10:00,130.37,130.38,130.3,130.3,11768.0,102.9505,102.9584,102.8952,102.8952,11768.0
2016-05-23 13:15:00,130.29,130.31,130.27,130.29,36690.0,102.8873,102.9031,102.8715,102.8873,36690.0
2016-05-23 13:20:00,130.29,130.33,130.25,130.33,26052.0,102.8873,102.9189,102.8557,102.9189,26052.0
2016-05-23 13:25:00,130.33,130.35,130.3,130.32,74848.0,102.9189,102.9347,102.8952,102.911,74848.0
2016-05-23 13:30:00,130.33,130.39,130.32,130.37,31200.0,102.9189,102.9663,102.911,102.9505,31200.0
2016-05-23 13:35:00,130.37,130.42,130.36,130.4,42537.0,102.9505,102.99,102.9426,102.9742,42537.0
2016-05-23 13:40:00,130.39,130.42,130.36,130.37,50414.0,102.9663,102.99,102.9426,102.9505,50414.0
2016-05-23 13:45:00,130.36,130.41,130.36,130.4,20701.0,102.9426,102.9821,102.9426,102.9742,20701.0
2016-05-23 13:50:00,130.4,130.51,130.4,130.48,38453.0,102.9742,103.0611,102.9742,103.0374,38453.0
2016-05-23 13:55:00,130.49,130.51,130.48,130.51,23437.0,103.0453,103.0611,103.0374,103.0611,23437.0
2016-05-23 14:00:00,130.5,130.54,130.49,130.52,37687.0,103.0532,103.0847,103.0453,103.069,37687.0
2016-05-23 14:05:00,130.53,130.56,130.52,130.55,19842.0,103.0769,103.1005,103.069,103.0926,19842.0
2016-05-23 14:10:00,130.54,130.56,130.51,130.52,34450.0,103.0847,103.1005,103.0611,103.069,34450.0
2016-05-23 14:15:00,130.52,130.52,130.45,130.46,37727.0,103.069,103.069,103.0137,103.0216,37727.0
2016-05-23 14:20:00,130.45,130.49,130.44,130.49,25726.0,103.0137,103.0453,103.0058,103.0453,25726.0
2016-05-23 14:25:00,130.5,130.5,130.43,130.44,16656.0,103.0532,103.0532,102.9979,103.0058,16656.0
2016-05-23 14:30:00,130.45,130.47,130.35,130.36,39472.0,103.0137,103.0295,102.9347,102.9426,39472.0
2016-05-23 14:35:00,130.36,130.36,130.24,130.29,89679.0,102.9426,102.9426,102.8478,102.8873,89679.0
2016-05-23 14:40:00,130.3,130.3,130.27,130.28,40378.0,102.8952,102.8952,102.8715,102.8794,40378.0
2016-05-23 14:45:00,130.27,130.31,130.23,130.28,34997.0,102.8715,102.9031,102.8399,102.8794,34997.0
2016-05-23 14:50:00,130.27,130.31,130.26,130.3,8678.0,102.8715,102.9031,102.8636,102.8952,8678.0
2016-05-23 14:55:00,130.3,130.33,130.18,130.18,32596.0,102.8952,102.9189,102.8005,102.8005,32596.0
2016-05-23 15:00:00,130.17,130.22,130.17,130.22,26940.0,102.7926,102.8321,102.7926,102.8321,26940.0
2016-05-23 15:05:00,130.25,130.26,130.23,130.24,33707.0,102.8557,102.8636,102.8399,102.8478,33707.0
2016-05-23 15:10:00,130.24,130.33,130.23,130.3,28094.0,102.8478,102.9189,102.8399,102.8952,28094.0
2016-05-23 15:15:00,130.29,130.32,130.28,130.29,16289.0,102.8873,102.911,102.8794,102.8873,16289.0
2016-05-23 15:20:00,130.3,130.31,130.27,130.27,24699.0,102.8952,102.9031,102.8715,102.8715,24699.0
2016-05-23 15:25:00,130.28,130.31,130.27,130.28,34740.0,102.8794,102.9031,102.8715,102.8794,34740.0
2016-05-23 15:30:00,130.28,130.29,130.22,130.24,68242.0,102.8794,102.8873,102.8321,102.8478,68242.0
2016-05-23 15:35:00,130.24,130.26,130.2,130.22,52614.0,102.8478,102.8636,102.8163,102.8321,52614.0
2016-05-23 15:40:00,130.22,130.26,130.22,130.24,118539.0,102.8321,102.8636,102.8321,102.8478,118539.0
2016-05-23 15:45:00,130.24,130.29,130.23,130.27,97681.0,102.8478,102.8873,102.8399,102.8715,97681.0
2016-05-23 15:50:00,130.28,130.37,130.28,130.37,201748.0,102.8794,102.9505,102.8794,102.9505,201748.0
2016-05-23 15:55:00,130.37,130.44,130.35,130.44,1155911.0,102.9505,103.0058,102.9347,103.0058,1155911.0
2016-05-24 09:30:00,129.97,130.0,129.89,129.91,63799.0,102.6346,102.6583,102.5715,102.5873,63799.0
2016-05-24 09:35:00,129.91,129.92,129.77,129.88,91073.0,102.5873,102.5951,102.4767,102.5636,91073.0
2016-05-24 09:40:00,129.86,129.96,129.85,129.95,40809.0,102.5478,102.6267,102.5399,102.6188,40809.0
2016-05-24 09:45:00,129.95,129.96,129.83,129.88,70195.0,102.6188,102.6267,102.5241,102.5636,70195.0
2016-05-24 09:50:00,129.87,129.87,129.79,129.8,52422.0,102.5557,102.5557,102.4925,102.5004,52422.0
2016-05-24 09:55:00,129.79,129.85,129.78,129.84,27871.0,102.4925,102.5399,102.4846,102.532,27871.0
2016-05-24 10:00:00,129.82,129.85,129.68,129.7,195174.0,102.5162,102.5399,102.4056,102.4214,195174.0
2016-05-24 10:05:00,129.7,129.71,129.57,129.61,104375.0,102.4214,102.4293,102.3188,102.3503,104375.0
2016-05-24 10:10:00,129.6,129.67,129.57,129.64,108141.0,102.3425,102.3977,102.3188,102.374,108141.0
2016-05-24 10:15:00,129.64,129.64,129.52,129.53,417100.0,102.374,102.374,102.2793,102.2872,417100.0
2016-05-24 10:20:00,129.53,129.56,129.51,129.53,148423.0,102.2872,102.3109,102.2714,102.2872,148423.0
2016-05-24 10:25:00,129.53,129.53,129.33,129.33,253716.0,102.2872,102.2872,102.1292,102.1292,253716.0
2016-05-24 10:30:00,129.34,129.39,129.31,129.31,90843.0,102.1371,102.1766,102.1134,102.1134,90843.0
2016-05-24 10:35:00,129.31,129.33,129.24,129.31,177859.0,102.1134,102.1292,102.0582,102.1134,177859.0
2016-05-24 10:40:00,129.31,129.38,129.28,129.38,104214.0,102.1134,102.1687,102.0898,102.1687,104214.0
2016-05-24 10:45:00,129.38,129.46,129.37,129.46,81388.0,102.1687,102.2319,102.1608,102.2319,81388.0
2016-05-24 10:50:00,129.45,129.54,129.4,129.54,70741.0,102.224,102.2951,102.1845,102.2951,70741.0
2016-05-24 10:55:00,129.55,129.56,129.53,129.55,178759.0,102.303,102.3109,102.2872,102.303,178759.0
2016-05-24 11:00:00,129.55,129.64,129.55,129.61,194238.0,102.303,102.374,102.303,102.3503,194238.0
2016-05-24 11:05:00,129.62,129.64,129.53,129.53,121297.0,102.3582,102.374,102.2872,102.2872,121297.0
2016-05-24 11:10:00,129.53,129.57,129.5,129.53,91251.0,102.2872,102.3188,102.2635,102.2872,91251.0
2016-05-24 11:15:00,129.52,129.54,129.49,129.52,30521.0,102.2793,102.2951,102.2556,102.2793,30521.0
2016-05-24 11:20:00,129.51,129.52,129.47,129.5,55025.0,102.2714,102.2793,102.2398,102.2635,55025.0
2016-05-24 11:25:00,129.5,129.52,129.46,129.5,45649.0,102.2635,102.2793,102.2319,102.2635,45649.0
2016-05-24 11:30:00,129.5,129.55,129.5,129.53,29093.0,102.2635,102.303,102.2635,102.2872,29093.0
2016-05-24 11:35:00,129.54,129.55,129.5,129.53,45596.0,102.2951,102.303,102.2635,102.2872,45596.0
2016-05-24 11:40:00,129.54,129.62,129.52,129.62,21686.0,102.2951,102.3582,102.2793,102.3582,21686.0
2016-05-24 11:45:00,129.61,129.62,129.57,129.59,54965.0,102.3503,102.3582,102.3188,102.3346,54965.0
2016-05-24 11:50:00,129.58,129.58,129.53,129.53,29965.0,102.3267,102.3267,102.2872,102.2872,29965.0
2016-05-24 11:55:00,129.52,129.56,129.5,129.55,26981.0,102.2793,102.3109,102.2635,102.303,26981.0
2016-05-24 12:00:00,129.55,129.55,129.51,129.55,13453.0,102.303,102.303,102.2714,102.303,13453.0
2016-05-24 12:05:00,129.54,129.54,129.47,129.47,18372.0,102.2951,102.2951,102.2398,102.2398,18372.0
2016-05-24 12:10:00,129.48,129.52,129.47,129.52,9239.0,102.2477,102.2793,102.2398,102.2793,9239.0
2016-05-24 12:15:00,129.52,129.52,129.46,129.46,11422.0,102.2793,102.2793,102.2319,102.2319,11422.0
2016-05-24 12:20:00,129.46,129.5,129.45,129.5,37961.0,102.2319,102.2635,102.224,102.2635,37961.0
2016-05-24 12:25:00,129.5,129.51,129.44,129.44,62379.0,102.2635,102.2714,102.2161,102.2161,62379.0
2016-05-24 12:30:00,129.44,129.51,129.42,129.51,43055.0,102.2161,102.2714,102.2003,102.2714,43055.0
2016-05-24 12:35:00,129.51,129.55,129.51,129.54,41871.0,102.2714,102.303,102.2714,102.2951,41871.0
2016-05-24 12:40:00,129.54,129.54,129.48,129.49,12275.0,102.2951,102.2951,102.2477,102.2556,12275.0
2016-05-24 12:45:00,129.48,129.52,129.48,129.5,8326.0,102.2477,102.2793,102.2477,102.2635,8326.0
2016-05-24 12:50:00,129.51,129.51,129.47,129.5,11659.0,102.2714,102.2714,102.2398,102.2635,11659.0
2016-05-24 12:55:00,129.5,129.52,129.48,129.52,8225.0,102.2635,102.2793,102.2477,102.2793,8225.0
2016-05-24 13:00:00,129.53,129.66,129.52,129.59,61038.0,102.2872,102.3898,102.2793,102.3346,61038.0
2016-05-24 13:05:00,129.58,129.63,129.54,129.62,59720.0,102.3267,102.3661,102.2951,102.3582,59720.0
2016-05-24 13:10:00,129.62,129.7,129.61,129.69,20473.0,102.3582,102.4214,102.3503,102.4135,20473.0
2016-05-24 13:15:00,129.7,129.73,129.68,129.72,25276.0,102.4214,102.4451,102.4056,102.4372,25276.0
2016-05-24 13:20:00,129.72,129.73,129.7,129.7,36182.0,102.4372,102.4451,102.4214,102.4214,36182.0
2016-05-24 13:25:00,129.7,129.77,129.69,129.72,27641.0,102.4214,102.4767,102.4135,102.4372,27641.0
2016-05-24 13:30:00,129.72,129.82,129.71,129.82,56412.0,102.4372,102.5162,102.4293,102.5162,56412.0
2016-05-24 13:35:00,129.82,129.87,129.8,129.86,36191.0,102.5162,102.5557,102.5004,102.5478,36191.0
2016-05-24 13:40:00,129.87,129.88,129.83,129.86,24970.0,102.5557,102.5636,102.5241,102.5478,24970.0
2016-05-24 13:45:00,129.86,129.99,129.86,129.93,53141.0,102.5478,102.6504,102.5478,102.603,53141.0
2016-05-24 13:50:00,129.93,129.93,129.91,129.92,26038.0,102.603,102.603,102.5873,102.5951,26038.0
2016-05-24 13:55:00,129.91,129.97,129.88,129.96,82624.0,102.5873,102.6346,102.5636,102.6267,82624.0
2016-05-24 14:00:00,129.96,129.99,129.96,129.97,44272.0,102.6267,102.6504,102.6267,102.6346,44272.0
2016-05-24 14:05:00,129.97,130.08,129.97,130.05,62254.0,102.6346,102.7215,102.6346,102.6978,62254.0
2016-05-24 14:10:00,130.03,130.04,129.99,130.01,20704.0,102.682,102.6899,102.6504,102.6662,20704.0
2016-05-24 14:15:00,130.04,130.04,129.98,129.99,18774.0,102.6899,102.6899,102.6425,102.6504,18774.0
2016-05-24 14:20:00,129.99,130.04,129.98,129.99,60482.0,102.6504,102.6899,102.6425,102.6504,60482.0
2016-05-24 14:25:00,129.99,130.15,129.99,130.09,59715.0,102.6504,102.7768,102.6504,102.7294,59715.0
2016-05-24 14:30:00,130.1,130.14,130.05,130.14,17294.0,102.7373,102.7689,102.6978,102.7689,17294.0
2016-05-24 14:35:00,130.14,130.15,130.12,130.13,9972.0,102.7689,102.7768,102.7531,102.761,9972.0
2016-05-24 14:40:00,130.13,130.19,130.12,130.19,31560.0,102.761,102.8084,102.7531,102.8084,31560.0
2016-05-24 14:45:00,130.19,130.19,130.06,130.09,35213.0,102.8084,102.8084,102.7057,102.7294,35213.0
2016-05-24 14:50:00,130.08,130.08,129.95,129.97,74901.0,102.7215,102.7215,102.6188,102.6346,74901.0
2016-05-24 14:55:00,129.96,129.98,129.87,129.98,99656.0,102.6267,102.6425,102.5557,102.6425,99656.0
2016-05-24 15:00:00,129.99,130.0,129.91,129.91,78416.0,102.6504,102.6583,102.5873,102.5873,78416.0
2016-05-24 15:05:00,129.91,129.95,129.89,129.95,27760.0,102.5873,102.6188,102.5715,102.6188,27760.0
2016-05-24 15:10:00,129.96,130.02,129.93,130.0,132525.0,102.6267,102.6741,102.603,102.6583,132525.0
2016-05-24 15:15:00,130.0,130.02,129.93,129.94,10556.0,102.6583,102.6741,102.603,102.6109,10556.0
2016-05-24 15:20:00,129.93,129.94,129.91,129.92,47520.0,102.603,102.6109,102.5873,102.5951,47520.0
2016-05-24 15:25:00,129.92,129.97,129.89,129.91,31930.0,102.5951,102.6346,102.5715,102.5873,31930.0
2016-05-24 15:30:00,129.9,129.92,129.85,129.86,73478.0,102.5794,102.5951,102.5399,102.5478,73478.0
2016-05-24 15:35:00,129.86,129.89,129.86,129.87,24151.0,102.5478,102.5715,102.5478,102.5557,24151.0
2016-05-24 15:40:00,129.87,129.89,129.85,129.86,54033.0,102.5557,102.5715,102.5399,102.5478,54033.0
2016-05-24 15:45:00,129.87,129.91,129.86,129.91,86093.0,102.5557,102.5873,102.5478,102.5873,86093.0
2016-05-24 15:50:00,129.91,129.91,129.82,129.87,170005.0,102.5873,102.5873,102.5162,102.5557,170005.0
2016-05-24 15:55:00,129.88,129.89,129.84,129.88,246847.0,102.5636,102.5715,102.532,102.5636,246847.0
2016-05-25 09:30:00,129.83,129.95,129.83,129.95,91274.0,102.5241,102.6188,102.5241,102.6188,91274.0
2016-05-25 09:35:00,129.94,129.94,129.79,129.9,148501.0,102.6109,102.6109,102.4925,102.5794,148501.0
2016-05-25 09:40:00,129.9,129.92,129.85,129.86,92620.0,102.5794,102.5951,102.5399,102.5478,92620.0
2016-05-25 09:45:00,129.85,129.93,129.81,129.82,73045.0,102.5399,102.603,102.5083,102.5162,73045.0
2016-05-25 09:50:00,129.83,130.0,129.79,130.0,62066.0,102.5241,102.6583,102.4925,102.6583,62066.0
2016-05-25 09:55:00,130.0,130.01,129.89,129.93,26795.0,102.6583,102.6662,102.5715,102.603,26795.0
2016-05-25 10:00:00,129.94,129.97,129.78,129.81,45857.0,102.6109,102.6346,102.4846,102.5083,45857.0
2016-05-25 10:05:00,129.81,129.82,129.67,129.68,81358.0,102.5083,102.5162,102.3977,102.4056,81358.0
2016-05-25 10:10:00,129.68,129.76,129.66,129.74,31900.0,102.4056,102.4688,102.3898,102.453,31900.0
2016-05-25 10:15:00,129.74,129.77,129.71,129.71,41404.0,102.453,102.4767,102.4293,102.4293,41404.0
2016-05-25 10:20:00,129.72,129.82,129.71,129.81,41376.0,102.4372,102.5162,102.4293,102.5083,41376.0
2016-05-25 10:25:00,129.81,129.85,129.78,129.83,26290.0,102.5083,102.5399,102.4846,102.5241,26290.0
2016-05-25 10:30:00,129.81,129.86,129.74,129.76,31665.0,102.5083,102.5478,102.453,102.4688,31665.0
2016-05-25 10:35:00,129.76,129.84,129.72,129.83,78878.0,102.4688,102.532,102.4372,102.5241,78878.0
2016-05-25 10:40:00,129.84,129.92,129.83,129.88,39565.0,102.532,102.5951,102.5241,102.5636,39565.0
2016-05-25 10:45:00,129.88,130.0,129.88,129.97,143449.0,102.5636,102.6583,102.5636,102.6346,143449.0
2016-05-25 10:50:00,129.97,130.14,129.96,130.09,96263.0,102.6346,102.7689,102.6267,102.7294,96263.0
2016-05-25 10:55:00,130.09,130.13,130.03,130.09,97076.0,102.7294,102.761,102.682,102.7294,97076.0
2016-05-25 11:00:00,130.09,130.17,130.06,130.1,78245.0,102.7294,102.7926,102.7057,102.7373,78245.0
2016-05-25 11:05:00,130.1,130.17,130.09,130.13,45981.0,102.7373,102.7926,102.7294,102.761,45981.0
2016-05-25 11:10:00,130.12,130.15,130.08,130.14,59433.0,102.7531,102.7768,102.7215,102.7689,59433.0
2016-05-25 11:15:00,130.13,130.2,130.08,130.18,37485.0,102.761,102.8163,102.7215,102.8005,37485.0
2016-05-25 11:20:00,130.17,130.24,130.16,130.23,31301.0,102.7926,102.8478,102.7847,102.8399,31301.0
2016-05-25 11:25:00,130.24,130.25,130.14,130.24,83114.0,102.8478,102.8557,102.7689,102.8478,83114.0
2016-05-25 11:30:00,130.23,130.25,130.19,130.2,76220.0,102.8399,102.8557,102.8084,102.8163,76220.0
2016-05-25 11:35:00,130.19,130.21,130.11,130.16,87200.0,102.8084,102.8242,102.7452,102.7847,87200.0
2016-05-25 11:40:00,130.15,130.22,130.15,130.15,62629.0,102.7768,102.8321,102.7768,102.7768,62629.0
2016-05-25 11:45:00,130.16,130.17,130.12,130.14,16010.0,102.7847,102.7926,102.7531,102.7689,16010.0
2016-05-25 11:50:00,130.14,130.15,130.1,130.14,31566.0,102.7689,102.7768,102.7373,102.7689,31566.0
2016-05-25 11:55:00,130.14,130.14,130.03,130.05,27007.0,102.7689,102.7689,102.682,102.6978,27007.0
2016-05-25 12:00:00,130.07,130.1,130.06,130.08,115357.0,102.7136,102.7373,102.7057,102.7215,115357.0
2016-05-25 12:05:00,130.06,130.06,130.0,130.02,159326.0,102.7057,102.7057,102.6583,102.6741,159326.0
2016-05-25 12:10:00,130.02,130.08,130.01,130.02,25456.0,102.6741,102.7215,102.6662,102.6741,25456.0
2016-05-25 12:15:00,130.02,130.03,129.95,130.02,24004.0,102.6741,102.682,102.6188,102.6741,24004.0
2016-05-25 12:20:00,130.02,130.02,129.95,129.98,24122.0,102.6741,102.6741,102.6188,102.6425,24122.0
2016-05-25 12:25:00,129.98,129.99,129.92,129.93,16351.0,102.6425,102.6504,102.5951,102.603,16351.0
2016-05-25 12:30:00,129.93,129.97,129.91,129.91,30075.0,102.603,102.6346,102.5873,102.5873,30075.0
2016-05-25 12:35:00,129.9,129.93,129.9,129.9,44297.0,102.5794,102.603,102.5794,102.5794,44297.0
2016-05-25 12:40:00,129.9,129.9,129.87,129.88,20945.0,102.5794,102.5794,102.5557,102.5636,20945.0
2016-05-25 12:45:00,129.9,129.92,129.88,129.91,17014.0,102.5794,102.5951,102.5636,102.5873,17014.0
2016-05-25 12:50:00,129.92,129.98,129.89,129.96,20086.0,102.5951,102.6425,102.5715,102.6267,20086.0
2016-05-25 12:55:00,129.94,129.97,129.91,129.97,20042.0,102.6109,102.6346,102.5873,102.6346,20042.0
2016-05-25 13:00:00,129.96,130.01,129.83,129.96,100071.0,102.6267,102.6662,102.5241,102.6267,100071.0
2016-05-25 13:05:00,129.95,129.96,129.86,129.89,46989.0,102.6188,102.6267,102.5478,102.5715,46989.0
2016-05-25 13:10:00,129.89,130.02,129.89,129.9,57372.0,102.5715,102.6741,102.5715,102.5794,57372.0
2016-05-25 13:15:00,129.9,129.92,129.84,129.84,30902.0,102.5794,102.5951,102.532,102.532,30902.0
2016-05-25 13:20:00,129.83,129.83,129.59,129.63,89367.0,102.5241,102.5241,102.3346,102.3661,89367.0
2016-05-25 13:25:00,129.64,129.66,129.57,129.65,52094.0,102.374,102.3898,102.3188,102.3819,52094.0
2016-05-25 13:30:00,129.65,129.65,129.6,129.61,90931.0,102.3819,102.3819,102.3425,102.3503,90931.0
2016-05-25 13:35:00,129.62,129.62,129.51,129.54,79640.0,102.3582,102.3582,102.2714,102.2951,79640.0
2016-05-25 13:40:00,129.54,129.6,129.53,129.58,75553.0,102.2951,102.3425,102.2872,102.3267,75553.0
2016-05-25 13:45:00,129.58,129.63,129.55,129.61,26633.0,102.3267,102.3661,102.303,102.3503,26633.0
2016-05-25 13:50:00,129.6,129.62,129.59,129.6,13963.0,102.3425,102.3582,102.3346,102.3425,13963.0
2016-05-25 13:55:00,129.59,129.65,129.59,129.64,35517.0,102.3346,102.3819,102.3346,102.374,35517.0
2016-05-25 14:00:00,129.63,129.68,129.6,129.63,36092.0,102.3661,102.4056,102.3425,102.3661,36092.0
2016-05-25 14:05:00,129.63,129.66,129.6,129.6,22248.0,102.3661,102.3898,102.3425,102.3425,22248.0
2016-05-25 14:10:00,129.59,129.6,129.55,129.59,11270.0,102.3346,102.3425,102.303,102.3346,11270.0
2016-05-25 14:15:00,129.59,129.6,129.54,129.54,11454.0,102.3346,102.3425,102.2951,102.2951,11454.0
2016-05-25 14:20:00,129.55,129.61,129.55,129.57,31215.0,102.303,102.3503,102.303,102.3188,31215.0
2016-05-25 14:25:00,129.57,129.63,129.57,129.61,12838.0,102.3188,102.3661,102.3188,102.3503,12838.0
2016-05-25 14:30:00,129.6,129.63,129.56,129.58,14939.0,102.3425,102.3661,102.3109,102.3267,14939.0
2016-05-25 14:35:00,129.56,129.57,129.47,129.49,29866.0,102.3109,102.3188,102.2398,102.2556,29866.0
2016-05-25 14:40:00,129.48,129.48,129.43,129.47,27266.0,102.2477,102.2477,102.2082,102.2398,27266.0
2016-05-25 14:45:00,129.48,129.49,129.35,129.42,49565.0,102.2477,102.2556,102.145,102.2003,49565.0
2016-05-25 14:50:00,129.41,129.44,129.34,129.39,163719.0,102.1924,102.2161,102.1371,102.1766,163719.0
2016-05-25 14:55:00,129.4,129.41,129.34,129.35,32368.0,102.1845,102.1924,102.1371,102.145,32368.0
2016-05-25 15:00:00,129.34,129.39,129.31,129.38,43121.0,102.1371,102.1766,102.1134,102.1687,43121.0
2016-05-25 15:05:00,129.38,129.4,129.35,129.37,28270.0,102.1687,102.1845,102.145,102.1608,28270.0
2016-05-25 15:10:00,129.37,129.39,129.36,129.37,17053.0,102.1608,102.1766,102.1529,102.1608,17053.0
2016-05-25 15:15:00,129.36,129.44,129.36,129.43,43731.0,102.1529,102.2161,102.1529,102.2082,43731.0
2016-05-25 15:20:00,129.44,129.45,129.42,129.44,20575.0,102.2161,102.224,102.2003,102.2161,20575.0
2016-05-25 15:25:00,129.45,129.48,129.42,129.43,24942.0,102.224,102.2477,102.2003,102.2082,24942.0
2016-05-25 15:30:00,129.43,129.45,129.38,129.4,27826.0,102.2082,102.224,102.1687,102.1845,27826.0
2016-05-25 15:35:00,129.4,129.41,129.36,129.37,59600.0,102.1845,102.1924,102.1529,102.1608,59600.0
2016-05-25 15:40:00,129.37,129.38,129.35,129.36,75661.0,102.1608,102.1687,102.145,102.1529,75661.0
2016-05-25 15:45:00,129.36,129.39,129.34,129.36,84425.0,102.1529,102.1766,102.1371,102.1529,84425.0
2016-05-25 15:50:00,129.36,129.38,129.31,129.37,257797.0,102.1529,102.1687,102.1134,102.1608,257797.0
2016-05-25 15:55:00,129.36,129.4,129.33,129.39,211251.0,102.1529,102.1845,102.1292,102.1766,211251.0
2016-05-26 09:30:00,129.81,129.91,129.8,129.91,39624.0,102.5083,102.5873,102.5004,102.5873,39624.0
2016-05-26 09:35:00,129.91,129.92,129.83,129.85,44179.0,102.5873,102.5951,102.5241,102.5399,44179.0
2016-05-26 09:40:00,129.85,129.97,129.83,129.89,44054.0,102.5399,102.6346,102.5241,102.5715,44054.0
2016-05-26 09:45:00,129.89,130.0,129.88,129.99,17689.0,102.5715,102.6583,102.5636,102.6504,17689.0
2016-05-26 09:50:00,129.99,130.07,129.99,130.04,111632.0,102.6504,102.7136,102.6504,102.6899,111632.0
2016-05-26 09:55:00,130.04,130.04,129.99,130.0,56711.0,102.6899,102.6899,102.6504,102.6583,56711.0
2016-05-26 10:00:00,130.01,130.08,129.97,130.03,74895.0,102.6662,102.7215,102.6346,102.682,74895.0
2016-05-26 10:05:00,130.03,130.07,129.96,130.01,69643.0,102.682,102.7136,102.6267,102.6662,69643.0
2016-05-26 10:10:00,130.01,130.18,130.01,130.15,130681.0,102.6662,102.8005,102.6662,102.7768,130681.0
2016-05-26 10:15:00,130.17,130.19,130.11,130.11,51384.0,102.7926,102.8084,102.7452,102.7452,51384.0
2016-05-26 10:20:00,130.11,130.23,130.11,130.22,61562.0,102.7452,102.8399,102.7452,102.8321,61562.0
2016-05-26 10:25:00,130.23,130.24,130.15,130.15,37574.0,102.8399,102.8478,102.7768,102.7768,37574.0
2016-05-26 10:30:00,130.15,130.18,130.11,130.15,58223.0,102.7768,102.8005,102.7452,102.7768,58223.0
2016-05-26 10:35:00,130.16,130.19,130.05,130.14,200429.0,102.7847,102.8084,102.6978,102.7689,200429.0
2016-05-26 10:40:00,130.14,130.25,130.14,130.16,59470.0,102.7689,102.8557,102.7689,102.7847,59470.0
2016-05-26 10:45:00,130.14,130.23,130.14,130.19,37274.0,102.7689,102.8399,102.7689,102.8084,37274.0
2016-05-26 10:50:00,130.18,130.27,130.17,130.22,42886.0,102.8005,102.8715,102.7926,102.8321,42886.0
2016-05-26 10:55:00,130.21,130.22,130.13,130.17,80452.0,102.8242,102.8321,102.761,102.7926,80452.0
2016-05-26 11:00:00,130.18,130.2,130.16,130.19,116648.0,102.8005,102.8163,102.7847,102.8084,116648.0
2016-05-26 11:05:00,130.19,130.21,130.15,130.16,24077.0,102.8084,102.8242,102.7768,102.7847,24077.0
2016-05-26 11:10:00,130.16,130.22,130.13,130.2,71254.0,102.7847,102.8321,102.761,102.8163,71254.0
2016-05-26 11:15:00,130.2,130.22,130.16,130.22,85339.0,102.8163,102.8321,102.7847,102.8321,85339.0
2016-05-26 11:20:00,130.22,130.25,130.19,130.22,68671.0,102.8321,102.8557,102.8084,102.8321,68671.0
2016-05-26 11:25:00,130.22,130.25,130.12,130.13,54743.0,102.8321,102.8557,102.7531,102.761,54743.0
2016-05-26 11:30:00,130.12,130.17,130.11,130.15,23142.0,102.7531,102.7926,102.7452,102.7768,23142.0
2016-05-26 11:35:00,130.15,130.18,130.14,130.16,12709.0,102.7768,102.8005,102.7689,102.7847,12709.0
2016-05-26 11:40:00,130.14,130.16,130.12,130.12,8075.0,102.7689,102.7847,102.7531,102.7531,8075.0
2016-05-26 11:45:00,130.13,130.14,130.1,130.13,24021.0,102.761,102.7689,102.7373,102.761,24021.0
2016-05-26 11:50:00,130.14,130.15,130.07,130.13,19157.0,102.7689,102.7768,102.7136,102.761,19157.0
2016-05-26 11:55:00,130.13,130.2,130.13,130.18,28597.0,102.761,102.8163,102.761,102.8005,28597.0
2016-05-26 12:00:00,130.18,130.19,130.15,130.17,10033.0,102.8005,102.8084,102.7768,102.7926,10033.0
2016-05-26 12:05:00,130.19,130.2,130.17,130.19,24675.0,102.8084,102.8163,102.7926,102.8084,24675.0
2016-05-26 12:10:00,130.19,130.2,130.17,130.19,17285.0,102.8084,102.8163,102.7926,102.8084,17285.0
2016-05-26 12:15:00,130.19,130.22,130.12,130.13,51040.0,102.8084,102.8321,102.7531,102.761,51040.0
2016-05-26 12:20:00,130.12,130.12,130.08,130.09,15642.0,102.7531,102.7531,102.7215,102.7294,15642.0
2016-05-26 12:25:00,130.1,130.12,130.07,130.09,18151.0,102.7373,102.7531,102.7136,102.7294,18151.0
2016-05-26 12:30:00,130.09,130.1,130.06,130.07,12466.0,102.7294,102.7373,102.7057,102.7136,12466.0
2016-05-26 12:35:00,130.08,130.09,130.0,130.03,21714.0,102.7215,102.7294,102.6583,102.682,21714.0
2016-05-26 12:40:00,130.02,130.02,129.98,129.99,54171.0,102.6741,102.6741,102.6425,102.6504,54171.0
2016-05-26 12:45:00,130.0,130.11,130.0,130.09,27741.0,102.6583,102.7452,102.6583,102.7294,27741.0
2016-05-26 12:50:00,130.1,130.11,130.05,130.05,5600.0,102.7373,102.7452,102.6978,102.6978,5600.0
2016-05-26 12:55:00,130.06,130.07,130.0,130.01,22695.0,102.7057,102.7136,102.6583,102.6662,22695.0
2016-05-26 13:00:00,130.0,130.1,129.97,130.06,161744.0,102.6583,102.7373,102.6346,102.7057,161744.0
2016-05-26 13:05:00,130.07,130.14,130.07,130.09,49393.0,102.7136,102.7689,102.7136,102.7294,49393.0
2016-05-26 13:10:00,130.1,130.22,130.07,130.19,87333.0,102.7373,102.8321,102.7136,102.8084,87333.0
2016-05-26 13:15:00,130.19,130.19,130.11,130.12,21132.0,102.8084,102.8084,102.7452,102.7531,21132.0
2016-05-26 13:20:00,130.12,130.35,130.12,130.28,94858.0,102.7531,102.9347,102.7531,102.8794,94858.0
2016-05-26 13:25:00,130.29,130.36,130.29,130.3,55010.0,102.8873,102.9426,102.8873,102.8952,55010.0
2016-05-26 13:30:00,130.31,130.4,130.3,130.31,58988.0,102.9031,102.9742,102.8952,102.9031,58988.0
2016-05-26 13:35:00,130.32,130.32,130.17,130.22,45670.0,102.911,102.911,102.7926,102.8321,45670.0
2016-05-26 13:40:00,130.23,130.24,130.21,130.21,24730.0,102.8399,102.8478,102.8242,102.8242,24730.0
2016-05-26 13:45:00,130.22,130.26,130.18,130.25,49605.0,102.8321,102.8636,102.8005,102.8557,49605.0
2016-05-26 13:50:00,130.26,130.37,130.26,130.34,40082.0,102.8636,102.9505,102.8636,102.9268,40082.0
2016-05-26 13:55:00,130.33,130.39,130.32,130.39,15722.0,102.9189,102.9663,102.911,102.9663,15722.0
2016-05-26 14:00:00,130.38,130.41,130.31,130.31,65711.0,102.9584,102.9821,102.9031,102.9031,65711.0
2016-05-26 14:05:00,130.31,130.34,130.3,130.32,43599.0,102.9031,102.9268,102.8952,102.911,43599.0
2016-05-26 14:10:00,130.32,130.4,130.31,130.34,25724.0,102.911,102.9742,102.9031,102.9268,25724.0
2016-05-26 14:15:00,130.34,130.45,130.33,130.41,63380.0,102.9268,103.0137,102.9189,102.9821,63380.0
2016-05-26 14:20:00,130.41,130.45,130.38,130.38,88870.0,102.9821,103.0137,102.9584,102.9584,88870.0
2016-05-26 14:25:00,130.37,130.42,130.36,130.37,13427.0,102.9505,102.99,102.9426,102.9505,13427.0
2016-05-26 14:30:00,130.37,130.4,130.32,130.34,36048.0,102.9505,102.9742,102.911,102.9268,36048.0
2016-05-26 14:35:00,130.34,130.35,130.33,130.34,10912.0,102.9268,102.9347,102.9189,102.9268,10912.0
2016-05-26 14:40:00,130.34,130.38,130.32,130.36,65606.0,102.9268,102.9584,102.911,102.9426,65606.0
2016-05-26 14:45:00,130.36,130.4,130.33,130.38,44291.0,102.9426,102.9742,102.9189,102.9584,44291.0
2016-05-26 14:50:00,130.37,130.38,130.33,130.34,32693.0,102.9505,102.9584,102.9189,102.9268,32693.0
2016-05-26 14:55:00,130.35,130.38,130.31,130.37,52701.0,102.9347,102.9584,102.9031,102.9505,52701.0
2016-05-26 15:00:00,130.35,130.36,130.28,130.32,32521.0,102.9347,102.9426,102.8794,102.911,32521.0
2016-05-26 15:05:00,130.31,130.31,130.22,130.22,26507.0,102.9031,102.9031,102.8321,102.8321,26507.0
2016-05-26 15:10:00,130.23,130.24,130.15,130.16,26872.0,102.8399,102.8478,102.7768,102.7847,26872.0
2016-05-26 15:15:00,130.16,130.18,130.11,130.14,26212.0,102.7847,102.8005,102.7452,102.7689,26212.0
2016-05-26 15:20:00,130.14,130.16,130.13,130.15,19981.0,102.7689,102.7847,102.761,102.7768,19981.0
2016-05-26 15:25:00,130.14,130.14,130.07,130.08,59746.0,102.7689,102.7689,102.7136,102.7215,59746.0
2016-05-26 15:30:00,130.08,130.08,129.99,130.02,75221.0,102.7215,102.7215,102.6504,102.6741,75221.0
2016-05-26 15:35:00,130.02,130.05,130.0,130.03,31963.0,102.6741,102.6978,102.6583,102.682,31963.0
2016-05-26 15:40:00,130.02,130.06,130.01,130.04,49731.0,102.6741,102.7057,102.6662,102.6899,49731.0
2016-05-26 15:45:00,130.05,130.07,130.03,130.05,175601.0,102.6978,102.7136,102.682,102.6978,175601.0
2016-05-26 15:50:00,130.05,130.07,130.02,130.04,215419.0,102.6978,102.7136,102.6741,102.6899,215419.0
2016-05-26 15:55:00,130.04,130.07,130.0,130.03,363443.0,102.6899,102.7136,102.6583,102.682,363443.0
2016-05-27 09:30:00,130.07,130.2,130.07,130.09,75061.0,102.7136,102.8163,102.7136,102.7294,75061.0
2016-05-27 09:35:00,130.11,130.16,130.09,130.12,41129.0,102.7452,102.7847,102.7294,102.7531,41129.0
2016-05-27 09:40:00,130.13,130.16,130.08,130.13,26769.0,102.761,102.7847,102.7215,102.761,26769.0
2016-05-27 09:45:00,130.13,130.19,130.12,130.14,43012.0,102.761,102.8084,102.7531,102.7689,43012.0
2016-05-27 09:50:00,130.14,130.14,130.08,130.11,20773.0,102.7689,102.7689,102.7215,102.7452,20773.0
2016-05-27 09:55:00,130.12,130.14,130.11,130.12,21247.0,102.7531,102.7689,102.7452,102.7531,21247.0
2016-05-27 10:00:00,130.12,130.19,130.08,130.17,143207.0,102.7531,102.8084,102.7215,102.7926,143207.0
2016-05-27 10:05:00,130.18,130.21,130.1,130.18,110334.0,102.8005,102.8242,102.7373,102.8005,110334.0
2016-05-27 10:10:00,130.19,130.22,130.09,130.09,119727.0,102.8084,102.8321,102.7294,102.7294,119727.0
2016-05-27 10:15:00,130.09,130.1,129.98,130.02,88159.0,102.7294,102.7373,102.6425,102.6741,88159.0
2016-05-27 10:20:00,130.01,130.01,129.95,130.0,60320.0,102.6662,102.6662,102.6188,102.6583,60320.0
2016-05-27 10:25:00,130.0,130.08,129.99,130.07,45856.0,102.6583,102.7215,102.6504,102.7136,45856.0
2016-05-27 10:30:00,130.06,130.11,130.02,130.11,35370.0,102.7057,102.7452,102.6741,102.7452,35370.0
2016-05-27 10:35:00,130.11,130.13,130.08,130.11,18609.0,102.7452,102.761,102.7215,102.7452,18609.0
2016-05-27 10:40:00,130.12,130.13,130.09,130.11,16657.0,102.7531,102.761,102.7294,102.7452,16657.0
2016-05-27 10:45:00,130.11,130.13,130.03,130.05,44537.0,102.7452,102.761,102.682,102.6978,44537.0
2016-05-27 10:50:00,130.01,130.06,130.01,130.04,40464.0,102.6662,102.7057,102.6662,102.6899,40464.0
2016-05-27 10:55:00,130.03,130.06,129.95,129.97,190790.0,102.682,102.7057,102.6188,102.6346,190790.0
2016-05-27 11:00:00,129.97,130.0,129.93,129.99,71799.0,102.6346,102.6583,102.603,102.6504,71799.0
2016-05-27 11:05:00,129.98,130.0,129.81,129.85,97092.0,102.6425,102.6583,102.5083,102.5399,97092.0
2016-05-27 11:10:00,129.86,129.93,129.85,129.91,113190.0,102.5478,102.603,102.5399,102.5873,113190.0
2016-05-27 11:15:00,129.91,129.92,129.85,129.9,20984.0,102.5873,102.5951,102.5399,102.5794,20984.0
2016-05-27 11:20:00,129.91,130.04,129.91,130.01,67995.0,102.5873,102.6899,102.5873,102.6662,67995.0
2016-05-27 11:25:00,130.0,130.01,129.93,129.96,69188.0,102.6583,102.6662,102.603,102.6267,69188.0
2016-05-27 11:30:00,129.95,129.99,129.91,129.95,55709.0,102.6188,102.6504,102.5873,102.6188,55709.0
2016-05-27 11:35:00,129.93,129.97,129.88,129.94,55562.0,102.603,102.6346,102.5636,102.6109,55562.0
2016-05-27 11:40:00,129.93,129.98,129.92,129.96,53128.0,102.603,102.6425,102.5951,102.6267,53128.0
2016-05-27 11:45:00,129.96,130.05,129.94,130.04,92130.0,102.6267,102.6978,102.6109,102.6899,92130.0
2016-05-27 11:50:00,130.03,130.05,129.98,130.0,48176.0,102.682,102.6978,102.6425,102.6583,48176.0
2016-05-27 11:55:00,130.0,130.05,130.0,130.02,39087.0,102.6583,102.6978,102.6583,102.6741,39087.0
2016-05-27 12:00:00,130.02,130.02,129.97,129.98,15881.0,102.6741,102.6741,102.6346,102.6425,15881.0
2016-05-27 12:05:00,129.98,130.0,129.98,129.99,22957.0,102.6425,102.6583,102.6425,102.6504,22957.0
2016-05-27 12:10:00,130.0,130.07,130.0,130.06,39823.0,102.6583,102.7136,102.6583,102.7057,39823.0
2016-05-27 12:15:00,130.05,130.09,130.03,130.06,53620.0,102.6978,102.7294,102.682,102.7057,53620.0
2016-05-27 12:20:00,130.06,130.07,130.01,130.02,17742.0,102.7057,102.7136,102.6662,102.6741,17742.0
2016-05-27 12:25:00,130.03,130.09,130.02,130.08,16426.0,102.682,102.7294,102.6741,102.7215,16426.0
2016-05-27 12:30:00,130.08,130.09,130.06,130.08,19248.0,102.7215,102.7294,102.7057,102.7215,19248.0
2016-05-27 12:35:00,130.08,130.09,130.04,130.06,36320.0,102.7215,102.7294,102.6899,102.7057,36320.0
2016-05-27 12:40:00,130.05,130.08,130.03,130.06,30617.0,102.6978,102.7215,102.682,102.7057,30617.0
2016-05-27 12:45:00,130.06,130.11,130.06,130.1,53450.0,102.7057,102.7452,102.7057,102.7373,53450.0
2016-05-27 12:50:00,130.1,130.26,130.08,130.22,98354.0,102.7373,102.8636,102.7215,102.8321,98354.0
2016-05-27 12:55:00,130.22,130.23,130.08,130.08,50349.0,102.8321,102.8399,102.7215,102.7215,50349.0
2016-05-27 13:00:00,130.1,130.11,130.05,130.05,42917.0,102.7373,102.7452,102.6978,102.6978,42917.0
2016-05-27 13:05:00,130.04,130.06,130.01,130.06,20839.0,102.6899,102.7057,102.6662,102.7057,20839.0
2016-05-27 13:10:00,130.06,130.06,130.02,130.04,26358.0,102.7057,102.7057,102.6741,102.6899,26358.0
2016-05-27 13:15:00,130.04,130.04,129.96,129.99,35831.0,102.6899,102.6899,102.6267,102.6504,35831.0
2016-05-27 13:20:00,130.0,130.08,129.99,130.01,46903.0,102.6583,102.7215,102.6504,102.6662,46903.0
2016-05-27 13:25:00,130.01,130.06,130.0,130.02,29595.0,102.6662,102.7057,102.6583,102.6741,29595.0
2016-05-27 13:30:00,130.01,130.02,129.94,129.99,49530.0,102.6662,102.6741,102.6109,102.6504,49530.0
2016-05-27 13:35:00,129.99,129.99,129.77,129.87,160889.0,102.6504,102.6504,102.4767,102.5557,160889.0
2016-05-27 13:40:00,129.87,129.88,129.78,129.84,92831.0,102.5557,102.5636,102.4846,102.532,92831.0
2016-05-27 13:45:00,129.85,130.01,129.84,129.99,126450.0,102.5399,102.6662,102.532,102.6504,126450.0
2016-05-27 13:50:00,129.98,129.99,129.9,129.9,47529.0,102.6425,102.6504,102.5794,102.5794,47529.0
2016-05-27 13:55:00,129.9,129.95,129.9,129.91,54961.0,102.5794,102.6188,102.5794,102.5873,54961.0
2016-05-27 14:00:00,129.91,129.92,129.85,129.85,93419.0,102.5873,102.5951,102.5399,102.5399,93419.0
2016-05-27 14:05:00,129.84,129.85,129.75,129.8,114579.0,102.532,102.5399,102.4609,102.5004,114579.0
2016-05-27 14:10:00,129.79,129.82,129.78,129.81,105139.0,102.4925,102.5162,102.4846,102.5083,105139.0
2016-05-27 14:15:00,129.81,129.85,129.81,129.84,76950.0,102.5083,102.5399,102.5083,102.532,76950.0
2016-05-27 14:20:00,129.84,129.86,129.77,129.78,55786.0,102.532,102.5478,102.4767,102.4846,55786.0
2016-05-27 14:25:00,129.78,129.81,129.76,129.8,52361.0,102.4846,102.5083,102.4688,102.5004,52361.0
2016-05-27 14:30:00,129.79,129.83,129.78,129.83,78974.0,102.4925,102.5241,102.4846,102.5241,78974.0
2016-05-27 14:35:00,129.84,129.85,129.82,129.82,18955.0,102.532,102.5399,102.5162,102.5162,18955.0
2016-05-27 14:40:00,129.82,129.84,129.81,129.81,26821.0,102.5162,102.532,102.5083,102.5083,26821.0
2016-05-27 14:45:00,129.81,129.83,129.78,129.78,25443.0,102.5083,102.5241,102.4846,102.4846,25443.0
2016-05-27 14:50:00,129.78,129.79,129.74,129.74,24835.0,102.4846,102.4925,102.453,102.453,24835.0
2016-05-27 14:55:00,129.74,129.78,129.7,129.78,32458.0,102.453,102.4846,102.4214,102.4846,32458.0
2016-05-27 15:00:00,129.8,129.83,129.79,129.83,33656.0,102.5004,102.5241,102.4925,102.5241,33656.0
2016-05-27 15:05:00,129.83,129.86,129.78,129.81,31205.0,102.5241,102.5478,102.4846,102.5083,31205.0
2016-05-27 15:10:00,129.82,129.82,129.79,129.79,16639.0,102.5162,102.5162,102.4925,102.4925,16639.0
2016-05-27 15:15:00,129.8,129.8,129.75,129.77,45951.0,102.5004,102.5004,102.4609,102.4767,45951.0
2016-05-27 15:20:00,129.77,129.8,129.75,129.8,43250.0,102.4767,102.5004,102.4609,102.5004,43250.0
2016-05-27 15:25:00,129.8,129.85,129.79,129.84,32552.0,102.5004,102.5399,102.4925,102.532,32552.0
2016-05-27 15:30:00,129.84,129.87,129.84,129.86,36774.0,102.532,102.5557,102.532,102.5478,36774.0
2016-05-27 15:35:00,129.85,129.88,129.84,129.88,45405.0,102.5399,102.5636,102.532,102.5636,45405.0
2016-05-27 15:40:00,129.88,129.88,129.87,129.88,24307.0,102.5636,102.5636,102.5557,102.5636,24307.0
2016-05-27 15:45:00,129.88,129.88,129.81,129.82,150644.0,102.5636,102.5636,102.5083,102.5162,150644.0
2016-05-27 15:50:00,129.83,129.84,129.81,129.81,205373.0,102.5241,102.532,102.5083,102.5083,205373.0
2016-05-27 15:55:00,129.81,129.84,129.78,129.84,202152.0,102.5083,102.532,102.4846,102.532,202152.0
2016-05-31 09:30:00,129.02,129.08,128.98,129.07,197736.0,101.8844,101.9318,101.8528,101.9239,197736.0
2016-05-31 09:35:00,129.05,129.13,129.05,129.07,125311.0,101.9081,101.9713,101.9081,101.9239,125311.0
2016-05-31 09:40:00,129.07,129.27,129.03,129.24,128370.0,101.9239,102.0819,101.8923,102.0582,128370.0
2016-05-31 09:45:00,129.24,129.27,129.13,129.13,161740.0,102.0582,102.0819,101.9713,101.9713,161740.0
2016-05-31 09:50:00,129.14,129.15,129.06,129.08,133832.0,101.9792,101.9871,101.916,101.9318,133832.0
2016-05-31 09:55:00,129.07,129.2,129.06,129.18,54249.0,101.9239,102.0266,101.916,102.0108,54249.0
2016-05-31 10:00:00,129.17,129.26,129.14,129.23,82952.0,102.0029,102.074,101.9792,102.0503,82952.0
2016-05-31 10:05:00,129.23,129.25,129.18,129.22,144234.0,102.0503,102.0661,102.0108,102.0424,144234.0
2016-05-31 10:10:00,129.22,129.22,129.17,129.19,49262.0,102.0424,102.0424,102.0029,102.0187,49262.0
2016-05-31 10:15:00,129.2,129.27,129.16,129.25,45845.0,102.0266,102.0819,101.995,102.0661,45845.0
2016-05-31 10:20:00,129.24,129.31,129.2,129.31,31284.0,102.0582,102.1134,102.0266,102.1134,31284.0
2016-05-31 10:25:00,129.3,129.34,129.25,129.34,116357.0,102.1055,102.1371,102.0661,102.1371,116357.0
2016-05-31 10:30:00,129.33,129.52,129.33,129.49,61781.0,102.1292,102.2793,102.1292,102.2556,61781.0
2016-05-31 10:35:00,129.5,129.59,129.5,129.58,131778.0,102.2635,102.3346,102.2635,102.3267,131778.0
2016-05-31 10:40:00,129.58,129.73,129.57,129.7,123767.0,102.3267,102.4451,102.3188,102.4214,123767.0
2016-05-31 10:45:00,129.7,129.81,129.7,129.74,108896.0,102.4214,102.5083,102.4214,102.453,108896.0
2016-05-31 10:50:00,129.73,129.84,129.73,129.82,77697.0,102.4451,102.532,102.4451,102.5162,77697.0
2016-05-31 10:55:00,129.82,129.88,129.81,129.88,48044.0,102.5162,102.5636,102.5083,102.5636,48044.0
2016-05-31 11:00:00,129.88,129.92,129.86,129.87,78076.0,102.5636,102.5951,102.5478,102.5557,78076.0
2016-05-31 11:05:00,129.86,129.89,129.83,129.84,79661.0,102.5478,102.5715,102.5241,102.532,79661.0
2016-05-31 11:10:00,129.84,129.98,129.83,129.95,90983.0,102.532,102.6425,102.5241,102.6188,90983.0
2016-05-31 11:15:00,129.95,130.0,129.93,129.94,59968.0,102.6188,102.6583,102.603,102.6109,59968.0
2016-05-31 11:20:00,129.95,130.04,129.93,130.0,55700.0,102.6188,102.6899,102.603,102.6583,55700.0
2016-05-31 11:25:00,130.0,130.0,129.96,129.99,33890.0,102.6583,102.6583,102.6267,102.6504,33890.0
2016-05-31 11:30:00,130.0,130.01,129.93,129.93,50512.0,102.6583,102.6662,102.603,102.603,50512.0
2016-05-31 11:35:00,129.93,130.02,129.93,129.96,44606.0,102.603,102.6741,102.603,102.6267,44606.0
2016-05-31 11:40:00,129.96,130.06,129.95,130.06,25715.0,102.6267,102.7057,102.6188,102.7057,25715.0
2016-05-31 11:45:00,130.05,130.12,130.05,130.12,33341.0,102.6978,102.7531,102.6978,102.7531,33341.0
2016-05-31 11:50:00,130.11,130.18,130.1,130.18,26227.0,102.7452,102.8005,102.7373,102.8005,26227.0
2016-05-31 11:55:00,130.17,130.2,130.15,130.19,32556.0,102.7926,102.8163,102.7768,102.8084,32556.0
2016-05-31 12:00:00,130.19,130.2,130.13,130.19,37981.0,102.8084,102.8163,102.761,102.8084,37981.0
2016-05-31 12:05:00,130.19,130.22,130.16,130.19,17914.0,102.8084,102.8321,102.7847,102.8084,17914.0
2016-05-31 12:10:00,130.19,130.22,130.14,130.14,25286.0,102.8084,102.8321,102.7689,102.7689,25286.0
2016-05-31 12:15:00,130.15,130.16,130.12,130.15,21450.0,102.7768,102.7847,102.7531,102.7768,21450.0
2016-05-31 12:20:00,130.15,130.16,130.14,130.14,28331.0,102.7768,102.7847,102.7689,102.7689,28331.0
2016-05-31 12:25:00,130.15,130.22,130.13,130.22,29433.0,102.7768,102.8321,102.761,102.8321,29433.0
2016-05-31 12:30:00,130.23,130.24,130.2,130.21,29294.0,102.8399,102.8478,102.8163,102.8242,29294.0
2016-05-31 12:35:00,130.21,130.23,130.19,130.21,11854.0,102.8242,102.8399,102.8084,102.8242,11854.0
2016-05-31 12:40:00,130.2,130.21,130.18,130.19,21177.0,102.8163,102.8242,102.8005,102.8084,21177.0
2016-05-31 12:45:00,130.2,130.23,130.17,130.23,57854.0,102.8163,102.8399,102.7926,102.8399,57854.0
2016-05-31 12:50:00,130.23,130.26,130.2,130.21,27390.0,102.8399,102.8636,102.8163,102.8242,27390.0
2016-05-31 12:55:00,130.21,130.22,130.15,130.16,54606.0,102.8242,102.8321,102.7768,102.7847,54606.0
2016-05-31 13:00:00,130.17,130.19,130.13,130.14,38972.0,102.7926,102.8084,102.761,102.7689,38972.0
2016-05-31 13:05:00,130.15,130.23,130.13,130.23,31526.0,102.7768,102.8399,102.761,102.8399,31526.0
2016-05-31 13:10:00,130.23,130.26,130.19,130.25,26949.0,102.8399,102.8636,102.8084,102.8557,26949.0
2016-05-31 13:15:00,130.25,130.26,130.21,130.21,27188.0,102.8557,102.8636,102.8242,102.8242,27188.0
2016-05-31 13:20:00,130.22,130.27,130.2,130.26,18765.0,102.8321,102.8715,102.8163,102.8636,18765.0
2016-05-31 13:25:00,130.26,130.31,130.25,130.28,53825.0,102.8636,102.9031,102.8557,102.8794,53825.0
2016-05-31 13:30:00,130.28,130.3,130.2,130.21,78022.0,102.8794,102.8952,102.8163,102.8242,78022.0
2016-05-31 13:35:00,130.21,130.21,130.17,130.19,20506.0,102.8242,102.8242,102.7926,102.8084,20506.0
2016-05-31 13:40:00,130.19,130.24,130.17,130.19,47207.0,102.8084,102.8478,102.7926,102.8084,47207.0
2016-05-31 13:45:00,130.18,130.19,130.13,130.16,35666.0,102.8005,102.8084,102.761,102.7847,35666.0
2016-05-31 13:50:00,130.17,130.23,130.14,130.15,29933.0,102.7926,102.8399,102.7689,102.7768,29933.0
2016-05-31 13:55:00,130.16,130.18,130.14,130.14,39075.0,102.7847,102.8005,102.7689,102.7689,39075.0
2016-05-31 14:00:00,130.14,130.26,130.14,130.24,358285.0,102.7689,102.8636,102.7689,102.8478,358285.0
2016-05-31 14:05:00,130.23,130.26,130.21,130.26,320896.0,102.8399,102.8636,102.8242,102.8636,320896.0
2016-05-31 14:10:00,130.25,130.27,130.23,130.27,24705.0,102.8557,102.8715,102.8399,102.8715,24705.0
2016-05-31 14:15:00,130.26,130.28,130.22,130.24,71699.0,102.8636,102.8794,102.8321,102.8478,71699.0
2016-05-31 14:20:00,130.24,130.3,130.2,130.27,1405291.0,102.8478,102.8952,102.8163,102.8715,1405291.0
2016-05-31 14:25:00,130.27,130.29,130.21,130.27,114242.0,102.8715,102.8873,102.8242,102.8715,114242.0
2016-05-31 14:30:00,130.28,130.28,130.22,130.25,78233.0,102.8794,102.8794,102.8321,102.8557,78233.0
2016-05-31 14:35:00,130.25,130.26,130.19,130.22,85207.0,102.8557,102.8636,102.8084,102.8321,85207.0
2016-05-31 14:40:00,130.21,130.27,130.19,130.24,28698.0,102.8242,102.8715,102.8084,102.8478,28698.0
2016-05-31 14:45:00,130.22,130.29,130.22,130.27,10114.0,102.8321,102.8873,102.8321,102.8715,10114.0
2016-05-31 14:50:00,130.26,130.36,130.25,130.32,52226.0,102.8636,102.9426,102.8557,102.911,52226.0
2016-05-31 14:55:00,130.32,130.43,130.32,130.38,82295.0,102.911,102.9979,102.911,102.9584,82295.0
2016-05-31 15:00:00,130.37,130.41,130.36,130.4,45767.0,102.9505,102.9821,102.9426,102.9742,45767.0
2016-05-31 15:05:00,130.4,130.42,130.38,130.39,49948.0,102.9742,102.99,102.9584,102.9663,49948.0
2016-05-31 15:10:00,130.39,130.44,130.38,130.42,85200.0,102.9663,103.0058,102.9584,102.99,85200.0
2016-05-31 15:15:00,130.42,130.43,130.27,130.28,90748.0,102.99,102.9979,102.8715,102.8794,90748.0
2016-05-31 15:20:00,130.28,130.29,130.2,130.23,50125.0,102.8794,102.8873,102.8163,102.8399,50125.0
2016-05-31 15:25:00,130.23,130.25,130.19,130.19,49392.0,102.8399,102.8557,102.8084,102.8084,49392.0
2016-05-31 15:30:00,130.2,130.21,130.14,130.2,106250.0,102.8163,102.8242,102.7689,102.8163,106250.0
2016-05-31 15:35:00,130.21,130.21,130.1,130.11,76846.0,102.8242,102.8242,102.7373,102.7452,76846.0
2016-05-31 15:40:00,130.11,130.16,130.1,130.13,77154.0,102.7452,102.7847,102.7373,102.761,77154.0
2016-05-31 15:45:00,130.14,130.16,130.11,130.14,107290.0,102.7689,102.7847,102.7452,102.7689,107290.0
2016-05-31 15:50:00,130.14,130.16,130.12,130.16,200335.0,102.7689,102.7847,102.7531,102.7847,200335.0
2016-05-31 15:55:00,130.15,130.17,130.12,130.16,326226.0,102.7768,102.7926,102.7531,102.7847,326226.0
2016-06-01 09:30:00,130.63,130.73,130.62,130.73,66566.0,103.3672,103.4463,103.3593,103.4463,66566.0
2016-06-01 09:35:00,130.72,130.78,130.72,130.77,109598.0,103.4384,103.4859,103.4384,103.478,109598.0
2016-06-01 09:40:00,130.78,130.8,130.75,130.76,77340.0,103.4859,103.5017,103.4622,103.4701,77340.0
2016-06-01 09:45:00,130.77,130.81,130.76,130.79,64951.0,103.478,103.5097,103.4701,103.4938,64951.0
2016-06-01 09:50:00,130.78,130.82,130.76,130.79,34538.0,103.4859,103.5176,103.4701,103.4938,34538.0
2016-06-01 09:55:00,130.8,130.97,130.8,130.94,405348.0,103.5017,103.6363,103.5017,103.6125,405348.0
2016-06-01 10:00:00,130.93,130.94,130.71,130.8,460022.0,103.6046,103.6125,103.4305,103.5017,460022.0
2016-06-01 10:05:00,130.8,130.94,130.74,130.74,614046.0,103.5017,103.6125,103.4543,103.4543,614046.0
2016-06-01 10:10:00,130.75,130.76,130.69,130.75,97428.0,103.4622,103.4701,103.4147,103.4622,97428.0
2016-06-01 10:15:00,130.76,130.95,130.73,130.92,75007.0,103.4701,103.6204,103.4463,103.5967,75007.0
2016-06-01 10:20:00,130.92,131.27,130.9,131.07,401772.0,103.5967,103.8737,103.5809,103.7154,401772.0
2016-06-01 10:25:00,131.08,131.2,131.01,131.17,91224.0,103.7233,103.8183,103.6679,103.7945,91224.0
2016-06-01 10:30:00,131.17,131.21,131.02,131.02,133555.0,103.7945,103.8262,103.6758,103.6758,133555.0
2016-06-01 10:35:00,131.03,131.03,130.89,130.92,88160.0,103.6837,103.6837,103.573,103.5967,88160.0
2016-06-01 10:40:00,130.91,130.98,130.9,130.96,97017.0,103.5888,103.6442,103.5809,103.6283,97017.0
2016-06-01 10:45:00,130.95,130.96,130.88,130.93,100983.0,103.6204,103.6283,103.565,103.6046,100983.0
2016-06-01 10:50:00,130.93,130.94,130.79,130.79,103994.0,103.6046,103.6125,103.4938,103.4938,103994.0
2016-06-01 10:55:00,130.79,130.85,130.78,130.78,64483.0,103.4938,103.5413,103.4859,103.4859,64483.0
2016-06-01 11:00:00,130.78,130.8,130.71,130.75,81405.0,103.4859,103.5017,103.4305,103.4622,81405.0
2016-06-01 11:05:00,130.74,130.8,130.72,130.78,155729.0,103.4543,103.5017,103.4384,103.4859,155729.0
2016-06-01 11:10:00,130.78,130.81,130.72,130.74,101011.0,103.4859,103.5097,103.4384,103.4543,101011.0
2016-06-01 11:15:00,130.74,130.75,130.67,130.73,32082.0,103.4543,103.4622,103.3989,103.4463,32082.0
2016-06-01 11:20:00,130.73,130.73,130.64,130.7,159493.0,103.4463,103.4463,103.3751,103.4226,159493.0
2016-06-01 11:25:00,130.7,130.82,130.7,130.79,85329.0,103.4226,103.5176,103.4226,103.4938,85329.0
2016-06-01 11:30:00,130.79,130.96,130.77,130.96,87705.0,103.4938,103.6283,103.478,103.6283,87705.0
2016-06-01 11:35:00,130.95,130.97,130.9,130.9,69674.0,103.6204,103.6363,103.5809,103.5809,69674.0
2016-06-01 11:40:00,130.9,130.92,130.73,130.75,42437.0,103.5809,103.5967,103.4463,103.4622,42437.0
2016-06-01 11:45:00,130.76,130.76,130.6,130.6,58969.0,103.4701,103.4701,103.3435,103.3435,58969.0
2016-06-01 11:50:00,130.6,130.62,130.51,130.53,68855.0,103.3435,103.3593,103.2723,103.2881,68855.0
2016-06-01 11:55:00,130.53,130.58,130.52,130.57,43893.0,103.2881,103.3277,103.2802,103.3197,43893.0
2016-06-01 12:00:00,130.57,130.61,130.55,130.6,19517.0,103.3197,103.3514,103.3039,103.3435,19517.0
2016-06-01 12:05:00,130.61,130.61,130.52,130.53,40409.0,103.3514,103.3514,103.2802,103.2881,40409.0
2016-06-01 12:10:00,130.53,130.54,130.48,130.5,38149.0,103.2881,103.296,103.2485,103.2644,38149.0
2016-06-01 12:15:00,130.52,130.52,130.47,130.52,55380.0,103.2802,103.2802,103.2406,103.2802,55380.0
2016-06-01 12:20:00,130.52,130.54,130.5,130.53,20142.0,103.2802,103.296,103.2644,103.2881,20142.0
2016-06-01 12:25:00,130.53,130.6,130.52,130.59,62267.0,103.2881,103.3435,103.2802,103.3356,62267.0
2016-06-01 12:30:00,130.59,130.64,130.57,130.6,24773.0,103.3356,103.3751,103.3197,103.3435,24773.0
2016-06-01 12:35:00,130.61,130.63,130.53,130.59,24605.0,103.3514,103.3672,103.2881,103.3356,24605.0
2016-06-01 12:40:00,130.58,130.6,130.48,130.5,44027.0,103.3277,103.3435,103.2485,103.2644,44027.0
2016-06-01 12:45:00,130.5,130.5,130.38,130.44,27076.0,103.2644,103.2644,103.1694,103.2169,27076.0
2016-06-01 12:50:00,130.44,130.44,130.33,130.35,51593.0,103.2169,103.2169,103.1298,103.1457,51593.0
2016-06-01 12:55:00,130.34,130.4,130.31,130.31,36644.0,103.1377,103.1852,103.114,103.114,36644.0
2016-06-01 13:00:00,130.31,130.35,130.25,130.27,27216.0,103.114,103.1457,103.0665,103.0824,27216.0
2016-06-01 13:05:00,130.27,130.27,130.19,130.25,54101.0,103.0824,103.0824,103.019,103.0665,54101.0
2016-06-01 13:10:00,130.26,130.28,130.25,130.27,16093.0,103.0744,103.0903,103.0665,103.0824,16093.0
2016-06-01 13:15:00,130.27,130.29,130.25,130.27,44172.0,103.0824,103.0982,103.0665,103.0824,44172.0
2016-06-01 13:20:00,130.26,130.34,130.26,130.33,52797.0,103.0744,103.1377,103.0744,103.1298,52797.0
2016-06-01 13:25:00,130.32,130.48,130.31,130.47,45530.0,103.1219,103.2485,103.114,103.2406,45530.0
2016-06-01 13:30:00,130.47,130.51,130.44,130.46,34033.0,103.2406,103.2723,103.2169,103.2327,34033.0
2016-06-01 13:35:00,130.46,130.51,130.38,130.49,57676.0,103.2327,103.2723,103.1694,103.2564,57676.0
2016-06-01 13:40:00,130.49,130.51,130.45,130.46,28281.0,103.2564,103.2723,103.2248,103.2327,28281.0
2016-06-01 13:45:00,130.46,130.46,130.38,130.39,11673.0,103.2327,103.2327,103.1694,103.1773,11673.0
2016-06-01 13:50:00,130.4,130.41,130.35,130.35,31225.0,103.1852,103.1931,103.1457,103.1457,31225.0
2016-06-01 13:55:00,130.36,130.4,130.35,130.4,24005.0,103.1536,103.1852,103.1457,103.1852,24005.0
2016-06-01 14:00:00,130.41,130.45,130.37,130.44,47804.0,103.1931,103.2248,103.1615,103.2169,47804.0
2016-06-01 14:05:00,130.44,130.48,130.44,130.45,17033.0,103.2169,103.2485,103.2169,103.2248,17033.0
2016-06-01 14:10:00,130.45,130.46,130.4,130.41,14346.0,103.2248,103.2327,103.1852,103.1931,14346.0
2016-06-01 14:15:00,130.41,130.42,130.37,130.41,19102.0,103.1931,103.201,103.1615,103.1931,19102.0
2016-06-01 14:20:00,130.4,130.54,130.4,130.53,47077.0,103.1852,103.296,103.1852,103.2881,47077.0
2016-06-01 14:25:00,130.53,130.56,130.48,130.51,49602.0,103.2881,103.3118,103.2485,103.2723,49602.0
2016-06-01 14:30:00,130.52,130.58,130.51,130.53,27750.0,103.2802,103.3277,103.2723,103.2881,27750.0
2016-06-01 14:35:00,130.52,130.6,130.5,130.59,31146.0,103.2802,103.3435,103.2644,103.3356,31146.0
2016-06-01 14:40:00,130.6,130.6,130.51,130.51,27580.0,103.3435,103.3435,103.2723,103.2723,27580.0
2016-06-01 14:45:00,130.52,130.53,130.45,130.45,13510.0,103.2802,103.2881,103.2248,103.2248,13510.0
2016-06-01 14:50:00,130.44,130.48,130.34,130.35,36498.0,103.2169,103.2485,103.1377,103.1457,36498.0
2016-06-01 14:55:00,130.36,130.36,130.28,130.29,24704.0,103.1536,103.1536,103.0903,103.0982,24704.0
2016-06-01 15:00:00,130.3,130.37,130.29,130.34,39275.0,103.1061,103.1615,103.0982,103.1377,39275.0
2016-06-01 15:05:00,130.34,130.35,130.21,130.22,28424.0,103.1377,103.1457,103.0349,103.0428,28424.0
2016-06-01 15:10:00,130.22,130.28,130.21,130.25,62881.0,103.0428,103.0903,103.0349,103.0665,62881.0
2016-06-01 15:15:00,130.25,130.25,130.16,130.17,29713.0,103.0665,103.0665,102.9953,103.0032,29713.0
2016-06-01 15:20:00,130.18,130.18,130.11,130.12,35003.0,103.0111,103.0111,102.9557,102.9637,35003.0
2016-06-01 15:25:00,130.13,130.21,130.13,130.21,45879.0,102.9716,103.0349,102.9716,103.0349,45879.0
2016-06-01 15:30:00,130.21,130.3,130.2,130.29,72991.0,103.0349,103.1061,103.027,103.0982,72991.0
2016-06-01 15:35:00,130.29,130.32,130.23,130.29,90652.0,103.0982,103.1219,103.0507,103.0982,90652.0
2016-06-01 15:40:00,130.28,130.31,130.25,130.26,70046.0,103.0903,103.114,103.0665,103.0744,70046.0
2016-06-01 15:45:00,130.27,130.3,130.22,130.25,123992.0,103.0824,103.1061,103.0428,103.0665,123992.0
2016-06-01 15:50:00,130.25,130.3,130.25,130.3,199465.0,103.0665,103.1061,103.0665,103.1061,199465.0
2016-06-01 15:55:00,130.3,130.41,130.28,130.4,1167061.0,103.1061,103.1931,103.0903,103.1852,1167061.0
2016-06-02 09:30:00,130.9,131.05,130.87,130.93,190110.0,103.5809,103.6996,103.5571,103.6046,190110.0
2016-06-02 09:35:00,130.95,131.0,130.9,130.93,125746.0,103.6204,103.66,103.5809,103.6046,125746.0
2016-06-02 09:40:00,130.92,131.02,130.9,130.96,83662.0,103.5967,103.6758,103.5809,103.6283,83662.0
2016-06-02 09:45:00,130.97,131.17,130.97,131.17,123150.0,103.6363,103.7945,103.6363,103.7945,123150.0
2016-06-02 09:50:00,131.18,131.3,131.18,131.28,172906.0,103.8024,103.8974,103.8024,103.8816,172906.0
2016-06-02 09:55:00,131.29,131.33,131.24,131.29,141169.0,103.8895,103.9211,103.8499,103.8895,141169.0
2016-06-02 10:00:00,131.29,131.33,131.24,131.24,90630.0,103.8895,103.9211,103.8499,103.8499,90630.0
2016-06-02 10:05:00,131.25,131.39,131.2,131.39,105751.0,103.8578,103.9686,103.8183,103.9686,105751.0
2016-06-02 10:10:00,131.38,131.39,131.29,131.3,98409.0,103.9607,103.9686,103.8895,103.8974,98409.0
2016-06-02 10:15:00,131.31,131.34,131.27,131.28,29577.0,103.9053,103.929,103.8737,103.8816,29577.0
2016-06-02 10:20:00,131.29,131.33,131.24,131.3,15786.0,103.8895,103.9211,103.8499,103.8974,15786.0
2016-06-02 10:25:00,131.31,131.37,131.27,131.35,45850.0,103.9053,103.9528,103.8737,103.937,45850.0
2016-06-02 10:30:00,131.36,131.38,131.29,131.31,49631.0,103.9449,103.9607,103.8895,103.9053,49631.0
2016-06-02 10:35:00,131.3,131.38,131.29,131.37,27801.0,103.8974,103.9607,103.8895,103.9528,27801.0
2016-06-02 10:40:00,131.36,131.45,131.35,131.44,49482.0,103.9449,104.0161,103.937,104.0082,49482.0
2016-06-02 10:45:00,131.44,131.59,131.44,131.58,131303.0,104.0082,104.1269,104.0082,104.119,131303.0
2016-06-02 10:50:00,131.58,131.69,131.58,131.61,108812.0,104.119,104.206,104.119,104.1427,108812.0
2016-06-02 10:55:00,131.61,131.65,131.53,131.53,63525.0,104.1427,104.1743,104.0794,104.0794,63525.0
2016-06-02 11:00:00,131.53,131.55,131.48,131.52,56444.0,104.0794,104.0952,104.0398,104.0715,56444.0
2016-06-02 11:05:00,131.52,131.52,131.43,131.45,127283.0,104.0715,104.0715,104.0003,104.0161,127283.0
2016-06-02 11:10:00,131.44,131.56,131.4,131.49,113236.0,104.0082,104.1031,103.9765,104.0477,113236.0
2016-06-02 11:15:00,131.5,131.56,131.49,131.49,40644.0,104.0556,104.1031,104.0477,104.0477,40644.0
2016-06-02 11:20:00,131.48,131.61,131.48,131.57,66634.0,104.0398,104.1427,104.0398,104.111,66634.0
2016-06-02 11:25:00,131.58,131.58,131.48,131.5,15638.0,104.119,104.119,104.0398,104.0556,15638.0
2016-06-02 11:30:00,131.49,131.52,131.48,131.5,27104.0,104.0477,104.0715,104.0398,104.0556,27104.0
2016-06-02 11:35:00,131.51,131.51,131.48,131.49,46767.0,104.0636,104.0636,104.0398,104.0477,46767.0
2016-06-02 11:40:00,131.49,131.52,131.45,131.47,65159.0,104.0477,104.0715,104.0161,104.0319,65159.0
2016-06-02 11:45:00,131.46,131.49,131.46,131.49,30466.0,104.024,104.0477,104.024,104.0477,30466.0
2016-06-02 11:50:00,131.49,131.51,131.47,131.47,51671.0,104.0477,104.0636,104.0319,104.0319,51671.0
2016-06-02 11:55:00,131.47,131.5,131.44,131.44,39739.0,104.0319,104.0556,104.0082,104.0082,39739.0
2016-06-02 12:00:00,131.42,131.5,131.42,131.49,98601.0,103.9923,104.0556,103.9923,104.0477,98601.0
2016-06-02 12:05:00,131.48,131.52,131.46,131.5,82840.0,104.0398,104.0715,104.024,104.0556,82840.0
2016-06-02 12:10:00,131.51,131.57,131.51,131.54,18672.0,104.0636,104.111,104.0636,104.0873,18672.0
2016-06-02 12:15:00,131.53,131.56,131.5,131.5,32911.0,104.0794,104.1031,104.0556,104.0556,32911.0
2016-06-02 12:20:00,131.5,131.51,131.47,131.48,33763.0,104.0556,104.0636,104.0319,104.0398,33763.0
2016-06-02 12:25:00,131.48,131.52,131.47,131.47,17991.0,104.0398,104.0715,104.0319,104.0319,17991.0
2016-06-02 12:30:00,131.47,131.52,131.45,131.48,22651.0,104.0319,104.0715,104.0161,104.0398,22651.0
2016-06-02 12:35:00,131.48,131.49,131.44,131.45,21267.0,104.0398,104.0477,104.0082,104.0161,21267.0
2016-06-02 12:40:00,131.45,131.5,131.42,131.46,17054.0,104.0161,104.0556,103.9923,104.024,17054.0
2016-06-02 12:45:00,131.46,131.53,131.46,131.52,19584.0,104.024,104.0794,104.024,104.0715,19584.0
2016-06-02 12:50:00,131.52,131.55,131.48,131.48,18687.0,104.0715,104.0952,104.0398,104.0398,18687.0
2016-06-02 12:55:00,131.49,131.55,131.49,131.54,30414.0,104.0477,104.0952,104.0477,104.0873,30414.0
2016-06-02 13:00:00,131.55,131.55,131.47,131.48,89013.0,104.0952,104.0952,104.0319,104.0398,89013.0
2016-06-02 13:05:00,131.47,131.48,131.46,131.48,13268.0,104.0319,104.0398,104.024,104.0398,13268.0
2016-06-02 13:10:00,131.47,131.55,131.47,131.5,23212.0,104.0319,104.0952,104.0319,104.0556,23212.0
2016-06-02 13:15:00,131.49,131.57,131.49,131.53,43090.0,104.0477,104.111,104.0477,104.0794,43090.0
2016-06-02 13:20:00,131.53,131.57,131.52,131.57,28559.0,104.0794,104.111,104.0715,104.111,28559.0
2016-06-02 13:25:00,131.57,131.59,131.55,131.56,18993.0,104.111,104.1269,104.0952,104.1031,18993.0
2016-06-02 13:30:00,131.56,131.58,131.51,131.56,22877.0,104.1031,104.119,104.0636,104.1031,22877.0
2016-06-02 13:35:00,131.57,131.57,131.52,131.52,19501.0,104.111,104.111,104.0715,104.0715,19501.0
2016-06-02 13:40:00,131.51,131.52,131.47,131.52,21521.0,104.0636,104.0715,104.0319,104.0715,21521.0
2016-06-02 13:45:00,131.52,131.59,131.5,131.57,9621.0,104.0715,104.1269,104.0556,104.111,9621.0
2016-06-02 13:50:00,131.57,131.59,131.55,131.57,30707.0,104.111,104.1269,104.0952,104.111,30707.0
2016-06-02 13:55:00,131.58,131.59,131.53,131.53,177918.0,104.119,104.1269,104.0794,104.0794,177918.0
2016-06-02 14:00:00,131.53,131.55,131.5,131.51,46796.0,104.0794,104.0952,104.0556,104.0636,46796.0
2016-06-02 14:05:00,131.51,131.53,131.46,131.48,33338.0,104.0636,104.0794,104.024,104.0398,33338.0
2016-06-02 14:10:00,131.48,131.49,131.43,131.47,66292.0,104.0398,104.0477,104.0003,104.0319,66292.0
2016-06-02 14:15:00,131.47,131.51,131.44,131.48,37825.0,104.0319,104.0636,104.0082,104.0398,37825.0
2016-06-02 14:20:00,131.47,131.49,131.43,131.46,63591.0,104.0319,104.0477,104.0003,104.024,63591.0
2016-06-02 14:25:00,131.45,131.48,131.43,131.46,39516.0,104.0161,104.0398,104.0003,104.024,39516.0
2016-06-02 14:30:00,131.46,131.51,131.46,131.48,23148.0,104.024,104.0636,104.024,104.0398,23148.0
2016-06-02 14:35:00,131.47,131.53,131.46,131.48,39134.0,104.0319,104.0794,104.024,104.0398,39134.0
2016-06-02 14:40:00,131.47,131.5,131.38,131.39,25686.0,104.0319,104.0556,103.9607,103.9686,25686.0
2016-06-02 14:45:00,131.39,131.41,131.3,131.33,45032.0,103.9686,103.9844,103.8974,103.9211,45032.0
2016-06-02 14:50:00,131.33,131.33,131.26,131.27,49801.0,103.9211,103.9211,103.8657,103.8737,49801.0
2016-06-02 14:55:00,131.27,131.33,131.23,131.3,92659.0,103.8737,103.9211,103.842,103.8974,92659.0
2016-06-02 15:00:00,131.29,131.33,131.29,131.3,52343.0,103.8895,103.9211,103.8895,103.8974,52343.0
2016-06-02 15:05:00,131.3,131.32,131.27,131.29,42393.0,103.8974,103.9132,103.8737,103.8895,42393.0
2016-06-02 15:10:00,131.29,131.33,131.27,131.3,92362.0,103.8895,103.9211,103.8737,103.8974,92362.0
2016-06-02 15:15:00,131.3,131.33,131.29,131.33,37388.0,103.8974,103.9211,103.8895,103.9211,37388.0
2016-06-02 15:20:00,131.32,131.35,131.31,131.31,31017.0,103.9132,103.937,103.9053,103.9053,31017.0
2016-06-02 15:25:00,131.32,131.37,131.31,131.31,28871.0,103.9132,103.9528,103.9053,103.9053,28871.0
2016-06-02 15:30:00,131.32,131.35,131.29,131.33,35353.0,103.9132,103.937,103.8895,103.9211,35353.0
2016-06-02 15:35:00,131.32,131.33,131.27,131.28,53758.0,103.9132,103.9211,103.8737,103.8816,53758.0
2016-06-02 15:40:00,131.28,131.33,131.26,131.33,58908.0,103.8816,103.9211,103.8657,103.9211,58908.0
2016-06-02 15:45:00,131.33,131.41,131.32,131.41,65751.0,103.9211,103.9844,103.9132,103.9844,65751.0
2016-06-02 15:50:00,131.4,131.42,131.33,131.36,253011.0,103.9765,103.9923,103.9211,103.9449,253011.0
2016-06-02 15:55:00,131.37,131.37,131.33,131.35,290316.0,103.9528,103.9528,103.9211,103.937,290316.0
2016-06-03 09:30:00,132.86,132.92,132.83,132.91,219665.0,105.1318,105.1793,105.1081,105.1714,219665.0
2016-06-03 09:35:00,132.91,133.07,132.91,133.02,317718.0,105.1714,105.298,105.1714,105.2584,317718.0
2016-06-03 09:40:00,133.02,133.06,132.93,132.94,236647.0,105.2584,105.2901,105.1872,105.1951,236647.0
2016-06-03 09:45:00,132.95,133.05,132.91,132.96,233767.0,105.203,105.2822,105.1714,105.2109,233767.0
2016-06-03 09:50:00,132.96,133.0,132.91,132.95,373249.0,105.2109,105.2426,105.1714,105.203,373249.0
2016-06-03 09:55:00,132.95,132.98,132.88,132.88,96659.0,105.203,105.2268,105.1476,105.1476,96659.0
2016-06-03 10:00:00,132.89,133.12,132.88,133.09,323656.0,105.1556,105.3376,105.1476,105.3138,323656.0
2016-06-03 10:05:00,133.1,133.13,132.91,133.02,101036.0,105.3217,105.3455,105.1714,105.2584,101036.0
2016-06-03 10:10:00,133.02,133.05,132.75,132.87,410742.0,105.2584,105.2822,105.0448,105.1397,410742.0
2016-06-03 10:15:00,132.87,132.88,132.77,132.84,572243.0,105.1397,105.1476,105.0606,105.116,572243.0
2016-06-03 10:20:00,132.84,132.91,132.78,132.81,123926.0,105.116,105.1714,105.0685,105.0922,123926.0
2016-06-03 10:25:00,132.81,132.87,132.74,132.74,68557.0,105.0922,105.1397,105.0369,105.0369,68557.0
2016-06-03 10:30:00,132.75,132.78,132.61,132.69,89886.0,105.0448,105.0685,104.934,104.9973,89886.0
2016-06-03 10:35:00,132.7,132.72,132.63,132.68,95084.0,105.0052,105.021,104.9498,104.9894,95084.0
2016-06-03 10:40:00,132.69,132.83,132.69,132.79,181622.0,104.9973,105.1081,104.9973,105.0764,181622.0
2016-06-03 10:45:00,132.79,132.81,132.65,132.7,48450.0,105.0764,105.0922,104.9656,105.0052,48450.0
2016-06-03 10:50:00,132.7,132.76,132.66,132.7,93370.0,105.0052,105.0527,104.9736,105.0052,93370.0
2016-06-03 10:55:00,132.69,132.71,132.6,132.71,53949.0,104.9973,105.0131,104.9261,105.0131,53949.0
2016-06-03 11:00:00,132.7,132.81,132.68,132.8,152595.0,105.0052,105.0922,104.9894,105.0843,152595.0
2016-06-03 11:05:00,132.79,132.86,132.76,132.86,146220.0,105.0764,105.1318,105.0527,105.1318,146220.0
2016-06-03 11:10:00,132.88,132.88,132.79,132.82,61253.0,105.1476,105.1476,105.0764,105.1002,61253.0
2016-06-03 11:15:00,132.82,132.83,132.77,132.83,35459.0,105.1002,105.1081,105.0606,105.1081,35459.0
2016-06-03 11:20:00,132.84,132.93,132.79,132.91,124236.0,105.116,105.1872,105.0764,105.1714,124236.0
2016-06-03 11:25:00,132.92,132.96,132.84,132.84,85985.0,105.1793,105.2109,105.116,105.116,85985.0
2016-06-03 11:30:00,132.86,132.9,132.81,132.87,56525.0,105.1318,105.1635,105.0922,105.1397,56525.0
2016-06-03 11:35:00,132.88,132.89,132.81,132.84,22108.0,105.1476,105.1556,105.0922,105.116,22108.0
2016-06-03 11:40:00,132.84,132.86,132.75,132.81,93287.0,105.116,105.1318,105.0448,105.0922,93287.0
2016-06-03 11:45:00,132.82,132.85,132.8,132.83,28449.0,105.1002,105.1239,105.0843,105.1081,28449.0
2016-06-03 11:50:00,132.81,132.86,132.76,132.83,55611.0,105.0922,105.1318,105.0527,105.1081,55611.0
2016-06-03 11:55:00,132.83,132.87,132.76,132.78,21502.0,105.1081,105.1397,105.0527,105.0685,21502.0
2016-06-03 12:00:00,132.78,132.82,132.73,132.82,27765.0,105.0685,105.1002,105.0289,105.1002,27765.0
2016-06-03 12:05:00,132.81,132.87,132.8,132.84,40329.0,105.0922,105.1397,105.0843,105.116,40329.0
2016-06-03 12:10:00,132.84,132.85,132.82,132.84,17820.0,105.116,105.1239,105.1002,105.116,17820.0
2016-06-03 12:15:00,132.83,132.89,132.8,132.89,25539.0,105.1081,105.1556,105.0843,105.1556,25539.0
2016-06-03 12:20:00,132.88,132.89,132.81,132.84,71229.0,105.1476,105.1556,105.0922,105.116,71229.0
2016-06-03 12:25:00,132.83,132.91,132.83,132.9,29253.0,105.1081,105.1714,105.1081,105.1635,29253.0
2016-06-03 12:30:00,132.9,132.96,132.86,132.95,51509.0,105.1635,105.2109,105.1318,105.203,51509.0
2016-06-03 12:35:00,132.95,132.95,132.81,132.82,41137.0,105.203,105.203,105.0922,105.1002,41137.0
2016-06-03 12:40:00,132.83,132.86,132.81,132.85,36697.0,105.1081,105.1318,105.0922,105.1239,36697.0
2016-06-03 12:45:00,132.85,132.9,132.84,132.86,48307.0,105.1239,105.1635,105.116,105.1318,48307.0
2016-06-03 12:50:00,132.87,132.89,132.82,132.87,43491.0,105.1397,105.1556,105.1002,105.1397,43491.0
2016-06-03 12:55:00,132.88,132.93,132.87,132.9,39090.0,105.1476,105.1872,105.1397,105.1635,39090.0
2016-06-03 13:00:00,132.9,132.98,132.88,132.98,39942.0,105.1635,105.2268,105.1476,105.2268,39942.0
2016-06-03 13:05:00,132.97,133.03,132.96,133.01,53363.0,105.2189,105.2663,105.2109,105.2505,53363.0
2016-06-03 13:10:00,133.01,133.01,132.97,132.98,55438.0,105.2505,105.2505,105.2189,105.2268,55438.0
2016-06-03 13:15:00,132.99,133.02,132.96,133.01,89357.0,105.2347,105.2584,105.2109,105.2505,89357.0
2016-06-03 13:20:00,133.01,133.03,132.96,133.01,99458.0,105.2505,105.2663,105.2109,105.2505,99458.0
2016-06-03 13:25:00,133.01,133.06,133.01,133.04,82529.0,105.2505,105.2901,105.2505,105.2742,82529.0
2016-06-03 13:30:00,133.05,133.12,133.04,133.12,43838.0,105.2822,105.3376,105.2742,105.3376,43838.0
2016-06-03 13:35:00,133.11,133.2,133.09,133.18,113890.0,105.3296,105.4009,105.3138,105.385,113890.0
2016-06-03 13:40:00,133.17,133.17,132.96,132.98,123068.0,105.3771,105.3771,105.2109,105.2268,123068.0
2016-06-03 13:45:00,132.98,133.03,132.95,132.98,54537.0,105.2268,105.2663,105.203,105.2268,54537.0
2016-06-03 13:50:00,132.98,133.04,132.96,133.04,41528.0,105.2268,105.2742,105.2109,105.2742,41528.0
2016-06-03 13:55:00,133.04,133.04,132.96,132.99,59753.0,105.2742,105.2742,105.2109,105.2347,59753.0
2016-06-03 14:00:00,133.0,133.04,133.0,133.03,44760.0,105.2426,105.2742,105.2426,105.2663,44760.0
2016-06-03 14:05:00,133.03,133.06,133.0,133.01,41762.0,105.2663,105.2901,105.2426,105.2505,41762.0
2016-06-03 14:10:00,133.0,133.02,132.95,132.97,59234.0,105.2426,105.2584,105.203,105.2189,59234.0
2016-06-03 14:15:00,132.97,132.99,132.96,132.99,30784.0,105.2189,105.2347,105.2109,105.2347,30784.0
2016-06-03 14:20:00,132.99,133.02,132.97,133.01,11876.0,105.2347,105.2584,105.2189,105.2505,11876.0
2016-06-03 14:25:00,133.0,133.03,132.97,132.98,85796.0,105.2426,105.2663,105.2189,105.2268,85796.0
2016-06-03 14:30:00,132.98,132.99,132.92,132.92,57828.0,105.2268,105.2347,105.1793,105.1793,57828.0
2016-06-03 14:35:00,132.93,132.93,132.86,132.9,79486.0,105.1872,105.1872,105.1318,105.1635,79486.0
2016-06-03 14:40:00,132.9,132.91,132.87,132.89,127665.0,105.1635,105.1714,105.1397,105.1556,127665.0
2016-06-03 14:45:00,132.89,132.89,132.83,132.87,41846.0,105.1556,105.1556,105.1081,105.1397,41846.0
2016-06-03 14:50:00,132.86,132.92,132.86,132.92,27906.0,105.1318,105.1793,105.1318,105.1793,27906.0
2016-06-03 14:55:00,132.91,133.02,132.9,133.0,104052.0,105.1714,105.2584,105.1635,105.2426,104052.0
2016-06-03 15:00:00,133.01,133.02,132.9,132.92,66984.0,105.2505,105.2584,105.1635,105.1793,66984.0
2016-06-03 15:05:00,132.91,132.92,132.88,132.88,28212.0,105.1714,105.1793,105.1476,105.1476,28212.0
2016-06-03 15:10:00,132.89,132.96,132.89,132.95,29026.0,105.1556,105.2109,105.1556,105.203,29026.0
2016-06-03 15:15:00,132.96,133.02,132.94,132.97,36850.0,105.2109,105.2584,105.1951,105.2189,36850.0
2016-06-03 15:20:00,132.98,133.04,132.98,132.99,41425.0,105.2268,105.2742,105.2268,105.2347,41425.0
2016-06-03 15:25:00,132.98,133.03,132.97,133.02,31835.0,105.2268,105.2663,105.2189,105.2584,31835.0
2016-06-03 15:30:00,133.01,133.02,132.97,132.98,90634.0,105.2505,105.2584,105.2189,105.2268,90634.0
2016-06-03 15:35:00,132.99,133.01,132.98,133.0,45420.0,105.2347,105.2505,105.2268,105.2426,45420.0
2016-06-03 15:40:00,133.0,133.07,132.99,133.05,138746.0,105.2426,105.298,105.2347,105.2822,138746.0
2016-06-03 15:45:00,133.06,133.12,133.05,133.12,110060.0,105.2901,105.3376,105.2822,105.3376,110060.0
2016-06-03 15:50:00,133.11,133.17,133.08,133.13,275233.0,105.3296,105.3771,105.3059,105.3455,275233.0
2016-06-03 15:55:00,133.13,133.22,133.08,133.21,732909.0,105.3455,105.4167,105.3059,105.4088,732909.0
2016-06-06 09:30:00,132.78,132.89,132.74,132.74,160068.0,105.0685,105.1556,105.0369,105.0369,160068.0
2016-06-06 09:35:00,132.74,132.79,132.68,132.7,65485.0,105.0369,105.0764,104.9894,105.0052,65485.0
2016-06-06 09:40:00,132.7,132.8,132.7,132.78,50736.0,105.0052,105.0843,105.0052,105.0685,50736.0
2016-06-06 09:45:00,132.77,132.78,132.68,132.74,85231.0,105.0606,105.0685,104.9894,105.0369,85231.0
2016-06-06 09:50:00,132.74,132.75,132.59,132.59,71312.0,105.0369,105.0448,104.9182,104.9182,71312.0
2016-06-06 09:55:00,132.59,132.67,132.57,132.67,86306.0,104.9182,104.9815,104.9023,104.9815,86306.0
2016-06-06 10:00:00,132.65,132.72,132.57,132.57,80708.0,104.9656,105.021,104.9023,104.9023,80708.0
2016-06-06 10:05:00,132.58,132.59,132.54,132.56,40755.0,104.9103,104.9182,104.8786,104.8944,40755.0
2016-06-06 10:10:00,132.56,132.58,132.53,132.55,31975.0,104.8944,104.9103,104.8707,104.8865,31975.0
2016-06-06 10:15:00,132.55,132.59,132.49,132.58,50767.0,104.8865,104.9182,104.839,104.9103,50767.0
2016-06-06 10:20:00,132.59,132.63,132.58,132.62,28012.0,104.9182,104.9498,104.9103,104.9419,28012.0
2016-06-06 10:25:00,132.61,132.63,132.57,132.62,32731.0,104.934,104.9498,104.9023,104.9419,32731.0
2016-06-06 10:30:00,132.63,132.63,132.56,132.59,66999.0,104.9498,104.9498,104.8944,104.9182,66999.0
2016-06-06 10:35:00,132.58,132.58,132.53,132.58,24585.0,104.9103,104.9103,104.8707,104.9103,24585.0
2016-06-06 10:40:00,132.57,132.63,132.51,132.63,24367.0,104.9023,104.9498,104.8549,104.9498,24367.0
2016-06-06 10:45:00,132.63,132.65,132.58,132.59,13586.0,104.9498,104.9656,104.9103,104.9182,13586.0
2016-06-06 10:50:00,132.59,132.64,132.59,132.63,29613.0,104.9182,104.9577,104.9182,104.9498,29613.0
2016-06-06 10:55:00,132.63,132.65,132.51,132.52,67523.0,104.9498,104.9656,104.8549,104.8628,67523.0
2016-06-06 11:00:00,132.52,132.58,132.51,132.54,59218.0,104.8628,104.9103,104.8549,104.8786,59218.0
2016-06-06 11:05:00,132.53,132.54,132.44,132.46,44053.0,104.8707,104.8786,104.7995,104.8153,44053.0
2016-06-06 11:10:00,132.45,132.53,132.43,132.52,59295.0,104.8074,104.8707,104.7916,104.8628,59295.0
2016-06-06 11:15:00,132.52,132.56,132.49,132.51,28591.0,104.8628,104.8944,104.839,104.8549,28591.0
2016-06-06 11:20:00,132.49,132.51,132.44,132.44,33367.0,104.839,104.8549,104.7995,104.7995,33367.0
2016-06-06 11:25:00,132.44,132.44,132.38,132.41,24363.0,104.7995,104.7995,104.752,104.7757,24363.0
2016-06-06 11:30:00,132.4,132.41,132.38,132.4,12449.0,104.7678,104.7757,104.752,104.7678,12449.0
2016-06-06 11:35:00,132.4,132.46,132.38,132.41,114258.0,104.7678,104.8153,104.752,104.7757,114258.0
2016-06-06 11:40:00,132.4,132.45,132.39,132.45,28477.0,104.7678,104.8074,104.7599,104.8074,28477.0
2016-06-06 11:45:00,132.45,132.49,132.43,132.48,20788.0,104.8074,104.839,104.7916,104.8311,20788.0
2016-06-06 11:50:00,132.47,132.47,132.44,132.44,6063.0,104.8232,104.8232,104.7995,104.7995,6063.0
2016-06-06 11:55:00,132.45,132.53,132.42,132.52,33983.0,104.8074,104.8707,104.7836,104.8628,33983.0
2016-06-06 12:00:00,132.52,132.57,132.5,132.54,89885.0,104.8628,104.9023,104.8469,104.8786,89885.0
2016-06-06 12:05:00,132.55,132.56,132.47,132.51,69680.0,104.8865,104.8944,104.8232,104.8549,69680.0
2016-06-06 12:10:00,132.52,132.52,132.51,132.51,22412.0,104.8628,104.8628,104.8549,104.8549,22412.0
2016-06-06 12:15:00,132.51,132.51,132.43,132.47,57443.0,104.8549,104.8549,104.7916,104.8232,57443.0
2016-06-06 12:20:00,132.47,132.48,132.43,132.45,97990.0,104.8232,104.8311,104.7916,104.8074,97990.0
2016-06-06 12:25:00,132.45,132.5,132.43,132.49,69740.0,104.8074,104.8469,104.7916,104.839,69740.0
2016-06-06 12:30:00,132.49,132.62,132.35,132.6,155500.0,104.839,104.9419,104.7283,104.9261,155500.0
2016-06-06 12:35:00,132.59,132.69,132.58,132.67,87356.0,104.9182,104.9973,104.9103,104.9815,87356.0
2016-06-06 12:40:00,132.66,132.74,132.6,132.61,61723.0,104.9736,105.0369,104.9261,104.934,61723.0
2016-06-06 12:45:00,132.61,132.74,132.57,132.7,99351.0,104.934,105.0369,104.9023,105.0052,99351.0
2016-06-06 12:50:00,132.7,132.81,132.68,132.74,74945.0,105.0052,105.0922,104.9894,105.0369,74945.0
2016-06-06 12:55:00,132.76,132.79,132.59,132.66,145511.0,105.0527,105.0764,104.9182,104.9736,145511.0
2016-06-06 13:00:00,132.67,132.84,132.65,132.82,36808.0,104.9815,105.116,104.9656,105.1002,36808.0
2016-06-06 13:05:00,132.82,132.84,132.78,132.8,17932.0,105.1002,105.116,105.0685,105.0843,17932.0
2016-06-06 13:10:00,132.78,132.79,132.54,132.55,32338.0,105.0685,105.0764,104.8786,104.8865,32338.0
2016-06-06 13:15:00,132.53,132.57,132.46,132.53,36325.0,104.8707,104.9023,104.8153,104.8707,36325.0
2016-06-06 13:20:00,132.53,132.56,132.39,132.4,47710.0,104.8707,104.8944,104.7599,104.7678,47710.0
2016-06-06 13:25:00,132.39,132.45,132.37,132.39,57578.0,104.7599,104.8074,104.7441,104.7599,57578.0
2016-06-06 13:30:00,132.39,132.43,132.36,132.42,22649.0,104.7599,104.7916,104.7362,104.7836,22649.0
2016-06-06 13:35:00,132.42,132.53,132.38,132.53,34580.0,104.7836,104.8707,104.752,104.8707,34580.0
2016-06-06 13:40:00,132.54,132.59,132.52,132.52,68122.0,104.8786,104.9182,104.8628,104.8628,68122.0
2016-06-06 13:45:00,132.51,132.53,132.29,132.3,27494.0,104.8549,104.8707,104.6808,104.6887,27494.0
2016-06-06 13:50:00,132.3,132.33,132.23,132.32,84483.0,104.6887,104.7124,104.6333,104.7045,84483.0
2016-06-06 13:55:00,132.32,132.33,132.27,132.3,66111.0,104.7045,104.7124,104.6649,104.6887,66111.0
2016-06-06 14:00:00,132.3,132.36,132.26,132.35,51539.0,104.6887,104.7362,104.657,104.7283,51539.0
2016-06-06 14:05:00,132.35,132.44,132.32,132.4,89372.0,104.7283,104.7995,104.7045,104.7678,89372.0
2016-06-06 14:10:00,132.4,132.43,132.38,132.4,50904.0,104.7678,104.7916,104.752,104.7678,50904.0
2016-06-06 14:15:00,132.39,132.39,132.21,132.23,33452.0,104.7599,104.7599,104.6175,104.6333,33452.0
2016-06-06 14:20:00,132.23,132.24,132.17,132.18,21086.0,104.6333,104.6412,104.5858,104.5937,21086.0
2016-06-06 14:25:00,132.18,132.27,132.18,132.21,106675.0,104.5937,104.6649,104.5937,104.6175,106675.0
2016-06-06 14:30:00,132.2,132.25,132.19,132.24,60666.0,104.6096,104.6491,104.6016,104.6412,60666.0
2016-06-06 14:35:00,132.24,132.41,132.24,132.4,141781.0,104.6412,104.7757,104.6412,104.7678,141781.0
2016-06-06 14:40:00,132.41,132.5,132.36,132.48,147682.0,104.7757,104.8469,104.7362,104.8311,147682.0
2016-06-06 14:45:00,132.48,132.54,132.45,132.47,67300.0,104.8311,104.8786,104.8074,104.8232,67300.0
2016-06-06 14:50:00,132.47,132.5,132.45,132.46,27195.0,104.8232,104.8469,104.8074,104.8153,27195.0
2016-06-06 14:55:00,132.46,132.46,132.36,132.4,68974.0,104.8153,104.8153,104.7362,104.7678,68974.0
2016-06-06 15:00:00,132.39,132.4,132.34,132.37,40433.0,104.7599,104.7678,104.7203,104.7441,40433.0
2016-06-06 15:05:00,132.37,132.42,132.36,132.38,76635.0,104.7441,104.7836,104.7362,104.752,76635.0
2016-06-06 15:10:00,132.38,132.4,132.3,132.31,143803.0,104.752,104.7678,104.6887,104.6966,143803.0
2016-06-06 15:15:00,132.31,132.34,132.29,132.29,150428.0,104.6966,104.7203,104.6808,104.6808,150428.0
2016-06-06 15:20:00,132.3,132.33,132.29,132.3,106527.0,104.6887,104.7124,104.6808,104.6887,106527.0
2016-06-06 15:25:00,132.31,132.31,132.22,132.24,54393.0,104.6966,104.6966,104.6254,104.6412,54393.0
2016-06-06 15:30:00,132.24,132.25,132.14,132.17,118762.0,104.6412,104.6491,104.5621,104.5858,118762.0
2016-06-06 15:35:00,132.17,132.19,132.14,132.16,262429.0,104.5858,104.6016,104.5621,104.5779,262429.0
2016-06-06 15:40:00,132.16,132.22,132.1,132.21,153568.0,104.5779,104.6254,104.5304,104.6175,153568.0
2016-06-06 15:45:00,132.21,132.23,132.17,132.17,110836.0,104.6175,104.6333,104.5858,104.5858,110836.0
2016-06-06 15:50:00,132.17,132.22,132.16,132.21,118612.0,104.5858,104.6254,104.5779,104.6175,118612.0
2016-06-06 15:55:00,132.22,132.24,132.2,132.24,414790.0,104.6254,104.6412,104.6096,104.6412,414790.0
2016-06-07 09:30:00,132.64,132.7,132.63,132.66,79795.0,104.9577,105.0052,104.9498,104.9736,79795.0
2016-06-07 09:35:00,132.65,132.73,132.62,132.72,97254.0,104.9656,105.0289,104.9419,105.021,97254.0
2016-06-07 09:40:00,132.74,132.77,132.68,132.75,38937.0,105.0369,105.0606,104.9894,105.0448,38937.0
2016-06-07 09:45:00,132.76,132.83,132.71,132.71,62092.0,105.0527,105.1081,105.0131,105.0131,62092.0
2016-06-07 09:50:00,132.72,132.72,132.67,132.71,42537.0,105.021,105.021,104.9815,105.0131,42537.0
2016-06-07 09:55:00,132.7,132.75,132.68,132.74,11186.0,105.0052,105.0448,104.9894,105.0369,11186.0
2016-06-07 10:00:00,132.72,132.79,132.72,132.76,36208.0,105.021,105.0764,105.021,105.0527,36208.0
2016-06-07 10:05:00,132.77,132.83,132.73,132.76,67122.0,105.0606,105.1081,105.0289,105.0527,67122.0
2016-06-07 10:10:00,132.76,132.78,132.67,132.74,60782.0,105.0527,105.0685,104.9815,105.0369,60782.0
2016-06-07 10:15:00,132.75,132.76,132.68,132.68,40883.0,105.0448,105.0527,104.9894,104.9894,40883.0
2016-06-07 10:20:00,132.69,132.76,132.69,132.74,33811.0,104.9973,105.0527,104.9973,105.0369,33811.0
2016-06-07 10:25:00,132.74,132.79,132.73,132.79,20237.0,105.0369,105.0764,105.0289,105.0764,20237.0
2016-06-07 10:30:00,132.78,132.86,132.76,132.83,103599.0,105.0685,105.1318,105.0527,105.1081,103599.0
2016-06-07 10:35:00,132.83,132.93,132.81,132.9,49533.0,105.1081,105.1872,105.0922,105.1635,49533.0
2016-06-07 10:40:00,132.9,132.9,132.83,132.88,39058.0,105.1635,105.1635,105.1081,105.1476,39058.0
2016-06-07 10:45:00,132.88,132.98,132.87,132.95,20799.0,105.1476,105.2268,105.1397,105.203,20799.0
2016-06-07 10:50:00,132.94,132.98,132.88,132.91,102353.0,105.1951,105.2268,105.1476,105.1714,102353.0
2016-06-07 10:55:00,132.9,132.94,132.86,132.89,35009.0,105.1635,105.1951,105.1318,105.1556,35009.0
2016-06-07 11:00:00,132.89,132.91,132.84,132.86,45045.0,105.1556,105.1714,105.116,105.1318,45045.0
2016-06-07 11:05:00,132.86,132.86,132.81,132.81,10420.0,105.1318,105.1318,105.0922,105.0922,10420.0
2016-06-07 11:10:00,132.81,132.81,132.74,132.78,34238.0,105.0922,105.0922,105.0369,105.0685,34238.0
2016-06-07 11:15:00,132.77,132.8,132.75,132.75,20972.0,105.0606,105.0843,105.0448,105.0448,20972.0
2016-06-07 11:20:00,132.75,132.76,132.73,132.74,66592.0,105.0448,105.0527,105.0289,105.0369,66592.0
2016-06-07 11:25:00,132.75,132.75,132.61,132.61,46352.0,105.0448,105.0448,104.934,104.934,46352.0
2016-06-07 11:30:00,132.61,132.64,132.54,132.59,35101.0,104.934,104.9577,104.8786,104.9182,35101.0
2016-06-07 11:35:00,132.59,132.64,132.57,132.61,16124.0,104.9182,104.9577,104.9023,104.934,16124.0
2016-06-07 11:40:00,132.61,132.65,132.6,132.64,66266.0,104.934,104.9656,104.9261,104.9577,66266.0
2016-06-07 11:45:00,132.64,132.7,132.61,132.7,20643.0,104.9577,105.0052,104.934,105.0052,20643.0
2016-06-07 11:50:00,132.72,132.79,132.71,132.79,34040.0,105.021,105.0764,105.0131,105.0764,34040.0
2016-06-07 11:55:00,132.79,132.79,132.73,132.74,38925.0,105.0764,105.0764,105.0289,105.0369,38925.0
2016-06-07 12:00:00,132.75,132.8,132.74,132.78,31259.0,105.0448,105.0843,105.0369,105.0685,31259.0
2016-06-07 12:05:00,132.78,132.81,132.76,132.77,16371.0,105.0685,105.0922,105.0527,105.0606,16371.0
2016-06-07 12:10:00,132.77,132.77,132.73,132.73,4536.0,105.0606,105.0606,105.0289,105.0289,4536.0
2016-06-07 12:15:00,132.73,132.77,132.72,132.77,5940.0,105.0289,105.0606,105.021,105.0606,5940.0
2016-06-07 12:20:00,132.77,132.81,132.76,132.8,15615.0,105.0606,105.0922,105.0527,105.0843,15615.0
2016-06-07 12:25:00,132.8,132.81,132.79,132.8,5340.0,105.0843,105.0922,105.0764,105.0843,5340.0
2016-06-07 12:30:00,132.8,132.81,132.78,132.8,19925.0,105.0843,105.0922,105.0685,105.0843,19925.0
2016-06-07 12:35:00,132.79,132.8,132.7,132.71,37512.0,105.0764,105.0843,105.0052,105.0131,37512.0
2016-06-07 12:40:00,132.71,132.72,132.64,132.69,37895.0,105.0131,105.021,104.9577,104.9973,37895.0
2016-06-07 12:45:00,132.71,132.74,132.7,132.74,34320.0,105.0131,105.0369,105.0052,105.0369,34320.0
2016-06-07 12:50:00,132.74,132.77,132.73,132.76,45514.0,105.0369,105.0606,105.0289,105.0527,45514.0
2016-06-07 12:55:00,132.76,132.77,132.7,132.7,43992.0,105.0527,105.0606,105.0052,105.0052,43992.0
2016-06-07 13:00:00,132.69,132.7,132.63,132.67,20878.0,104.9973,105.0052,104.9498,104.9815,20878.0
2016-06-07 13:05:00,132.66,132.7,132.6,132.7,14094.0,104.9736,105.0052,104.9261,105.0052,14094.0
2016-06-07 13:10:00,132.68,132.79,132.67,132.79,13603.0,104.9894,105.0764,104.9815,105.0764,13603.0
2016-06-07 13:15:00,132.79,132.8,132.76,132.78,14255.0,105.0764,105.0843,105.0527,105.0685,14255.0
2016-06-07 13:20:00,132.77,132.84,132.74,132.79,62452.0,105.0606,105.116,105.0369,105.0764,62452.0
2016-06-07 13:25:00,132.78,132.81,132.71,132.71,18203.0,105.0685,105.0922,105.0131,105.0131,18203.0
2016-06-07 13:30:00,132.72,132.75,132.7,132.73,9774.0,105.021,105.0448,105.0052,105.0289,9774.0
2016-06-07 13:35:00,132.73,132.76,132.69,132.7,10166.0,105.0289,105.0527,104.9973,105.0052,10166.0
2016-06-07 13:40:00,132.69,132.7,132.67,132.7,9021.0,104.9973,105.0052,104.9815,105.0052,9021.0
2016-06-07 13:45:00,132.69,132.69,132.64,132.65,14020.0,104.9973,104.9973,104.9577,104.9656,14020.0
2016-06-07 13:50:00,132.66,132.71,132.66,132.69,63283.0,104.9736,105.0131,104.9736,104.9973,63283.0
2016-06-07 13:55:00,132.69,132.7,132.63,132.65,84576.0,104.9973,105.0052,104.9498,104.9656,84576.0
2016-06-07 14:00:00,132.66,132.76,132.65,132.76,33072.0,104.9736,105.0527,104.9656,105.0527,33072.0
2016-06-07 14:05:00,132.77,132.78,132.75,132.78,19992.0,105.0606,105.0685,105.0448,105.0685,19992.0
2016-06-07 14:10:00,132.77,132.78,132.74,132.74,17979.0,105.0606,105.0685,105.0369,105.0369,17979.0
2016-06-07 14:15:00,132.74,132.76,132.73,132.76,11278.0,105.0369,105.0527,105.0289,105.0527,11278.0
2016-06-07 14:20:00,132.76,132.79,132.75,132.77,14917.0,105.0527,105.0764,105.0448,105.0606,14917.0
2016-06-07 14:25:00,132.77,132.81,132.76,132.76,9927.0,105.0606,105.0922,105.0527,105.0527,9927.0
2016-06-07 14:30:00,132.76,132.84,132.76,132.81,19923.0,105.0527,105.116,105.0527,105.0922,19923.0
2016-06-07 14:35:00,132.81,132.91,132.76,132.77,32207.0,105.0922,105.1714,105.0527,105.0606,32207.0
2016-06-07 14:40:00,132.77,132.79,132.75,132.78,14980.0,105.0606,105.0764,105.0448,105.0685,14980.0
2016-06-07 14:45:00,132.78,132.81,132.76,132.79,17222.0,105.0685,105.0922,105.0527,105.0764,17222.0
2016-06-07 14:50:00,132.77,132.77,132.71,132.72,15720.0,105.0606,105.0606,105.0131,105.021,15720.0
2016-06-07 14:55:00,132.71,132.72,132.68,132.71,52998.0,105.0131,105.021,104.9894,105.0131,52998.0
2016-06-07 15:00:00,132.72,132.72,132.65,132.68,17703.0,105.021,105.021,104.9656,104.9894,17703.0
2016-06-07 15:05:00,132.68,132.71,132.66,132.7,28140.0,104.9894,105.0131,104.9736,105.0052,28140.0
2016-06-07 15:10:00,132.7,132.7,132.66,132.68,22121.0,105.0052,105.0052,104.9736,104.9894,22121.0
2016-06-07 15:15:00,132.68,132.69,132.64,132.64,30557.0,104.9894,104.9973,104.9577,104.9577,30557.0
2016-06-07 15:20:00,132.65,132.65,132.59,132.61,32522.0,104.9656,104.9656,104.9182,104.934,32522.0
2016-06-07 15:25:00,132.6,132.62,132.58,132.58,67450.0,104.9261,104.9419,104.9103,104.9103,67450.0
2016-06-07 15:30:00,132.59,132.59,132.57,132.58,35937.0,104.9182,104.9182,104.9023,104.9103,35937.0
2016-06-07 15:35:00,132.58,132.69,132.57,132.68,75969.0,104.9103,104.9973,104.9023,104.9894,75969.0
2016-06-07 15:40:00,132.67,132.69,132.6,132.6,41285.0,104.9815,104.9973,104.9261,104.9261,41285.0
2016-06-07 15:45:00,132.61,132.65,132.6,132.64,50085.0,104.934,104.9656,104.9261,104.9577,50085.0
2016-06-07 15:50:00,132.64,132.72,132.62,132.62,208066.0,104.9577,105.021,104.9419,104.9419,208066.0
2016-06-07 15:55:00,132.62,132.63,132.56,132.57,586635.0,104.9419,104.9498,104.8944,104.9023,586635.0
2016-06-08 09:30:00,132.87,132.96,132.87,132.9,38665.0,105.1397,105.2109,105.1397,105.1635,38665.0
2016-06-08 09:35:00,132.9,132.93,132.82,132.82,17271.0,105.1635,105.1872,105.1002,105.1002,17271.0
2016-06-08 09:40:00,132.81,132.84,132.73,132.75,36344.0,105.0922,105.116,105.0289,105.0448,36344.0
2016-06-08 09:45:00,132.75,132.9,132.71,132.9,44779.0,105.0448,105.1635,105.0131,105.1635,44779.0
2016-06-08 09:50:00,132.9,132.97,132.86,132.97,49534.0,105.1635,105.2189,105.1318,105.2189,49534.0
2016-06-08 09:55:00,132.98,133.04,132.97,133.03,51026.0,105.2268,105.2742,105.2189,105.2663,51026.0
2016-06-08 10:00:00,133.03,133.16,133.0,133.14,236941.0,105.2663,105.3692,105.2426,105.3534,236941.0
2016-06-08 10:05:00,133.14,133.19,133.13,133.18,81826.0,105.3534,105.3929,105.3455,105.385,81826.0
2016-06-08 10:10:00,133.18,133.21,133.13,133.18,41425.0,105.385,105.4088,105.3455,105.385,41425.0
2016-06-08 10:15:00,133.18,133.24,133.11,133.2,100443.0,105.385,105.4325,105.3296,105.4009,100443.0
2016-06-08 10:20:00,133.22,133.22,133.09,133.1,33901.0,105.4167,105.4167,105.3138,105.3217,33901.0
2016-06-08 10:25:00,133.1,133.13,133.07,133.09,26726.0,105.3217,105.3455,105.298,105.3138,26726.0
2016-06-08 10:30:00,133.09,133.18,133.04,133.05,50933.0,105.3138,105.385,105.2742,105.2822,50933.0
2016-06-08 10:35:00,133.05,133.06,132.99,133.05,21700.0,105.2822,105.2901,105.2347,105.2822,21700.0
2016-06-08 10:40:00,133.08,133.11,132.98,132.98,64892.0,105.3059,105.3296,105.2268,105.2268,64892.0
2016-06-08 10:45:00,132.98,133.02,132.94,133.0,37310.0,105.2268,105.2584,105.1951,105.2426,37310.0
2016-06-08 10:50:00,132.99,133.02,132.97,133.02,24013.0,105.2347,105.2584,105.2189,105.2584,24013.0
2016-06-08 10:55:00,133.02,133.07,132.99,133.03,25814.0,105.2584,105.298,105.2347,105.2663,25814.0
2016-06-08 11:00:00,133.03,133.09,133.01,133.06,45872.0,105.2663,105.3138,105.2505,105.2901,45872.0
2016-06-08 11:05:00,133.06,133.09,133.04,133.07,591691.0,105.2901,105.3138,105.2742,105.298,591691.0
2016-06-08 11:10:00,133.07,133.1,133.04,133.1,127894.0,105.298,105.3217,105.2742,105.3217,127894.0
2016-06-08 11:15:00,133.1,133.14,133.09,133.09,131582.0,105.3217,105.3534,105.3138,105.3138,131582.0
2016-06-08 11:20:00,133.1,133.1,133.02,133.07,83477.0,105.3217,105.3217,105.2584,105.298,83477.0
2016-06-08 11:25:00,133.06,133.07,133.03,133.04,29266.0,105.2901,105.298,105.2663,105.2742,29266.0
2016-06-08 11:30:00,133.04,133.04,132.99,133.0,18029.0,105.2742,105.2742,105.2347,105.2426,18029.0
2016-06-08 11:35:00,132.99,133.12,132.98,133.1,5021.0,105.2347,105.3376,105.2268,105.3217,5021.0
2016-06-08 11:40:00,133.1,133.13,133.09,133.12,14176.0,105.3217,105.3455,105.3138,105.3376,14176.0
2016-06-08 11:45:00,133.11,133.25,133.1,133.24,85740.0,105.3296,105.4404,105.3217,105.4325,85740.0
2016-06-08 11:50:00,133.25,133.25,133.22,133.23,47938.0,105.4404,105.4404,105.4167,105.4246,47938.0
2016-06-08 11:55:00,133.22,133.26,133.2,133.26,110483.0,105.4167,105.4483,105.4009,105.4483,110483.0
2016-06-08 12:00:00,133.25,133.26,133.2,133.2,40142.0,105.4404,105.4483,105.4009,105.4009,40142.0
2016-06-08 12:05:00,133.21,133.22,133.19,133.19,14653.0,105.4088,105.4167,105.3929,105.3929,14653.0
2016-06-08 12:10:00,133.2,133.2,133.17,133.18,12554.0,105.4009,105.4009,105.3771,105.385,12554.0
2016-06-08 12:15:00,133.18,133.21,133.17,133.18,13245.0,105.385,105.4088,105.3771,105.385,13245.0
2016-06-08 12:20:00,133.17,133.17,133.14,133.15,10251.0,105.3771,105.3771,105.3534,105.3613,10251.0
2016-06-08 12:25:00,133.14,133.15,133.08,133.11,75824.0,105.3534,105.3613,105.3059,105.3296,75824.0
2016-06-08 12:30:00,133.12,133.17,133.11,133.17,22561.0,105.3376,105.3771,105.3296,105.3771,22561.0
2016-06-08 12:35:00,133.16,133.17,133.12,133.12,58771.0,105.3692,105.3771,105.3376,105.3376,58771.0
2016-06-08 12:40:00,133.13,133.15,133.11,133.12,10931.0,105.3455,105.3613,105.3296,105.3376,10931.0
2016-06-08 12:45:00,133.12,133.15,133.09,133.14,13596.0,105.3376,105.3613,105.3138,105.3534,13596.0
2016-06-08 12:50:00,133.14,133.2,133.14,133.16,33880.0,105.3534,105.4009,105.3534,105.3692,33880.0
2016-06-08 12:55:00,133.18,133.26,133.17,133.23,13680.0,105.385,105.4483,105.3771,105.4246,13680.0
2016-06-08 13:00:00,133.24,133.29,133.19,133.21,29488.0,105.4325,105.4721,105.3929,105.4088,29488.0
2016-06-08 13:05:00,133.22,133.36,133.2,133.36,34361.0,105.4167,105.5275,105.4009,105.5275,34361.0
2016-06-08 13:10:00,133.36,133.4,133.33,133.36,111293.0,105.5275,105.5591,105.5037,105.5275,111293.0
2016-06-08 13:15:00,133.35,133.37,133.24,133.25,29874.0,105.5195,105.5354,105.4325,105.4404,29874.0
2016-06-08 13:20:00,133.22,133.37,133.22,133.35,19495.0,105.4167,105.5354,105.4167,105.5195,19495.0
2016-06-08 13:25:00,133.36,133.43,133.33,133.36,31189.0,105.5275,105.5829,105.5037,105.5275,31189.0
2016-06-08 13:30:00,133.35,133.39,133.32,133.38,25618.0,105.5195,105.5512,105.4958,105.5433,25618.0
2016-06-08 13:35:00,133.38,133.4,133.3,133.3,23417.0,105.5433,105.5591,105.48,105.48,23417.0
2016-06-08 13:40:00,133.31,133.33,133.27,133.27,7043.0,105.4879,105.5037,105.4562,105.4562,7043.0
2016-06-08 13:45:00,133.27,133.31,133.25,133.26,15688.0,105.4562,105.4879,105.4404,105.4483,15688.0
2016-06-08 13:50:00,133.26,133.33,133.26,133.3,10112.0,105.4483,105.5037,105.4483,105.48,10112.0
2016-06-08 13:55:00,133.3,133.31,133.28,133.3,16492.0,105.48,105.4879,105.4642,105.48,16492.0
2016-06-08 14:00:00,133.3,133.31,133.26,133.31,39008.0,105.48,105.4879,105.4483,105.4879,39008.0
2016-06-08 14:05:00,133.31,133.31,133.29,133.3,15677.0,105.4879,105.4879,105.4721,105.48,15677.0
2016-06-08 14:10:00,133.29,133.3,133.23,133.24,21905.0,105.4721,105.48,105.4246,105.4325,21905.0
2016-06-08 14:15:00,133.23,133.24,133.2,133.21,14076.0,105.4246,105.4325,105.4009,105.4088,14076.0
2016-06-08 14:20:00,133.2,133.22,133.19,133.21,5671.0,105.4009,105.4167,105.3929,105.4088,5671.0
2016-06-08 14:25:00,133.21,133.22,133.11,133.13,27703.0,105.4088,105.4167,105.3296,105.3455,27703.0
2016-06-08 14:30:00,133.13,133.15,133.1,133.1,25964.0,105.3455,105.3613,105.3217,105.3217,25964.0
2016-06-08 14:35:00,133.1,133.18,133.1,133.17,10571.0,105.3217,105.385,105.3217,105.3771,10571.0
2016-06-08 14:40:00,133.19,133.26,133.19,133.26,14540.0,105.3929,105.4483,105.3929,105.4483,14540.0
2016-06-08 14:45:00,133.26,133.26,133.22,133.22,14925.0,105.4483,105.4483,105.4167,105.4167,14925.0
2016-06-08 14:50:00,133.21,133.21,133.13,133.18,24218.0,105.4088,105.4088,105.3455,105.385,24218.0
2016-06-08 14:55:00,133.19,133.22,133.16,133.17,47731.0,105.3929,105.4167,105.3692,105.3771,47731.0
2016-06-08 15:00:00,133.17,133.3,133.16,133.29,50264.0,105.3771,105.48,105.3692,105.4721,50264.0
2016-06-08 15:05:00,133.3,133.32,133.27,133.27,49225.0,105.48,105.4958,105.4562,105.4562,49225.0
2016-06-08 15:10:00,133.27,133.31,133.23,133.24,32195.0,105.4562,105.4879,105.4246,105.4325,32195.0
2016-06-08 15:15:00,133.25,133.3,133.25,133.3,20802.0,105.4404,105.48,105.4404,105.48,20802.0
2016-06-08 15:20:00,133.31,133.34,133.27,133.28,36177.0,105.4879,105.5116,105.4562,105.4642,36177.0
2016-06-08 15:25:00,133.28,133.28,133.25,133.27,29772.0,105.4642,105.4642,105.4404,105.4562,29772.0
2016-06-08 15:30:00,133.27,133.31,133.24,133.31,38855.0,105.4562,105.4879,105.4325,105.4879,38855.0
2016-06-08 15:35:00,133.28,133.31,133.26,133.27,21773.0,105.4642,105.4879,105.4483,105.4562,21773.0
2016-06-08 15:40:00,133.28,133.31,133.24,133.25,118891.0,105.4642,105.4879,105.4325,105.4404,118891.0
2016-06-08 15:45:00,133.25,133.27,133.24,133.27,32697.0,105.4404,105.4562,105.4325,105.4562,32697.0
2016-06-08 15:50:00,133.27,133.27,133.24,133.26,76001.0,105.4562,105.4562,105.4325,105.4483,76001.0
2016-06-08 15:55:00,133.26,133.27,133.22,133.27,240650.0,105.4483,105.4562,105.4167,105.4562,240650.0
2016-06-09 09:30:00,134.32,134.45,134.32,134.43,381155.0,106.2871,106.39,106.2871,106.3742,381155.0
2016-06-09 09:35:00,134.43,134.53,134.39,134.41,173734.0,106.3742,106.4533,106.3425,106.3583,173734.0
2016-06-09 09:40:00,134.41,134.41,134.24,134.29,118047.0,106.3583,106.3583,106.2238,106.2634,118047.0
2016-06-09 09:45:00,134.3,134.39,134.27,134.36,491564.0,106.2713,106.3425,106.2475,106.3188,491564.0
2016-06-09 09:50:00,134.36,134.38,134.27,134.37,262068.0,106.3188,106.3346,106.2475,106.3267,262068.0
2016-06-09 09:55:00,134.37,134.4,134.32,134.36,207753.0,106.3267,106.3504,106.2871,106.3188,207753.0
2016-06-09 10:00:00,134.36,134.44,134.32,134.43,72202.0,106.3188,106.3821,106.2871,106.3742,72202.0
2016-06-09 10:05:00,134.43,134.44,134.37,134.44,76780.0,106.3742,106.3821,106.3267,106.3821,76780.0
2016-06-09 10:10:00,134.44,134.46,134.39,134.43,50529.0,106.3821,106.3979,106.3425,106.3742,50529.0
2016-06-09 10:15:00,134.42,134.43,134.37,134.42,24951.0,106.3662,106.3742,106.3267,106.3662,24951.0
2016-06-09 10:20:00,134.41,134.47,134.39,134.46,13987.0,106.3583,106.4058,106.3425,106.3979,13987.0
2016-06-09 10:25:00,134.46,134.5,134.44,134.46,51889.0,106.3979,106.4295,106.3821,106.3979,51889.0
2016-06-09 10:30:00,134.46,134.53,134.44,134.5,45794.0,106.3979,106.4533,106.3821,106.4295,45794.0
2016-06-09 10:35:00,134.5,134.54,134.48,134.49,55864.0,106.4295,106.4612,106.4137,106.4216,55864.0
2016-06-09 10:40:00,134.49,134.52,134.44,134.44,71704.0,106.4216,106.4454,106.3821,106.3821,71704.0
2016-06-09 10:45:00,134.45,134.48,134.43,134.43,35266.0,106.39,106.4137,106.3742,106.3742,35266.0
2016-06-09 10:50:00,134.43,134.43,134.18,134.19,79418.0,106.3742,106.3742,106.1763,106.1842,79418.0
2016-06-09 10:55:00,134.18,134.25,134.17,134.2,55609.0,106.1763,106.2317,106.1684,106.1922,55609.0
2016-06-09 11:00:00,134.2,134.21,134.15,134.17,202654.0,106.1922,106.2001,106.1526,106.1684,202654.0
2016-06-09 11:05:00,134.17,134.18,134.03,134.11,103291.0,106.1684,106.1763,106.0576,106.1209,103291.0
2016-06-09 11:10:00,134.11,134.14,134.08,134.11,35926.0,106.1209,106.1447,106.0972,106.1209,35926.0
2016-06-09 11:15:00,134.1,134.11,134.03,134.04,25103.0,106.113,106.1209,106.0576,106.0655,25103.0
2016-06-09 11:20:00,134.04,134.06,133.96,133.99,108924.0,106.0655,106.0814,106.0022,106.026,108924.0
2016-06-09 11:25:00,133.99,134.08,133.99,134.06,112129.0,106.026,106.0972,106.026,106.0814,112129.0
2016-06-09 11:30:00,134.06,134.15,134.05,134.14,49146.0,106.0814,106.1526,106.0735,106.1447,49146.0
2016-06-09 11:35:00,134.13,134.15,134.12,134.13,30458.0,106.1368,106.1526,106.1288,106.1368,30458.0
2016-06-09 11:40:00,134.12,134.17,134.11,134.15,58403.0,106.1288,106.1684,106.1209,106.1526,58403.0
2016-06-09 11:45:00,134.16,134.27,134.15,134.24,34344.0,106.1605,106.2475,106.1526,106.2238,34344.0
2016-06-09 11:50:00,134.24,134.31,134.22,134.22,46352.0,106.2238,106.2792,106.208,106.208,46352.0
2016-06-09 11:55:00,134.21,134.31,134.21,134.22,55306.0,106.2001,106.2792,106.2001,106.208,55306.0
2016-06-09 12:00:00,134.22,134.23,134.15,134.17,20643.0,106.208,106.2159,106.1526,106.1684,20643.0
2016-06-09 12:05:00,134.18,134.22,134.17,134.19,10914.0,106.1763,106.208,106.1684,106.1842,10914.0
2016-06-09 12:10:00,134.19,134.26,134.19,134.23,34367.0,106.1842,106.2396,106.1842,106.2159,34367.0
2016-06-09 12:15:00,134.22,134.27,134.22,134.25,7839.0,106.208,106.2475,106.208,106.2317,7839.0
2016-06-09 12:20:00,134.26,134.27,134.22,134.24,37008.0,106.2396,106.2475,106.208,106.2238,37008.0
2016-06-09 12:25:00,134.24,134.24,134.2,134.23,11775.0,106.2238,106.2238,106.1922,106.2159,11775.0
2016-06-09 12:30:00,134.23,134.25,134.21,134.23,11641.0,106.2159,106.2317,106.2001,106.2159,11641.0
2016-06-09 12:35:00,134.22,134.25,134.15,134.16,16648.0,106.208,106.2317,106.1526,106.1605,16648.0
2016-06-09 12:40:00,134.15,134.18,134.13,134.17,48405.0,106.1526,106.1763,106.1368,106.1684,48405.0
2016-06-09 12:45:00,134.18,134.18,134.09,134.1,9389.0,106.1763,106.1763,106.1051,106.113,9389.0
2016-06-09 12:50:00,134.1,134.12,134.06,134.07,16463.0,106.113,106.1288,106.0814,106.0893,16463.0
2016-06-09 12:55:00,134.07,134.14,134.05,134.09,48296.0,106.0893,106.1447,106.0735,106.1051,48296.0
2016-06-09 13:00:00,134.11,134.31,134.09,134.29,91931.0,106.1209,106.2792,106.1051,106.2634,91931.0
2016-06-09 13:05:00,134.29,134.38,134.25,134.38,104129.0,106.2634,106.3346,106.2317,106.3346,104129.0
2016-06-09 13:10:00,134.38,134.43,134.35,134.41,56390.0,106.3346,106.3742,106.3108,106.3583,56390.0
2016-06-09 13:15:00,134.4,134.41,134.21,134.22,126908.0,106.3504,106.3583,106.2001,106.208,126908.0
2016-06-09 13:20:00,134.22,134.25,134.19,134.24,12869.0,106.208,106.2317,106.1842,106.2238,12869.0
2016-06-09 13:25:00,134.25,134.33,134.24,134.31,18297.0,106.2317,106.295,106.2238,106.2792,18297.0
2016-06-09 13:30:00,134.33,134.34,134.25,134.28,15552.0,106.295,106.3029,106.2317,106.2555,15552.0
2016-06-09 13:35:00,134.28,134.29,134.24,134.27,23539.0,106.2555,106.2634,106.2238,106.2475,23539.0
2016-06-09 13:40:00,134.25,134.25,134.15,134.2,51954.0,106.2317,106.2317,106.1526,106.1922,51954.0
2016-06-09 13:45:00,134.19,134.21,134.1,134.18,22199.0,106.1842,106.2001,106.113,106.1763,22199.0
2016-06-09 13:50:00,134.18,134.25,134.17,134.21,13450.0,106.1763,106.2317,106.1684,106.2001,13450.0
2016-06-09 13:55:00,134.21,134.23,134.19,134.21,9115.0,106.2001,106.2159,106.1842,106.2001,9115.0
2016-06-09 14:00:00,134.21,134.3,134.2,134.3,28749.0,106.2001,106.2713,106.1922,106.2713,28749.0
2016-06-09 14:05:00,134.3,134.31,134.25,134.28,23483.0,106.2713,106.2792,106.2317,106.2555,23483.0
2016-06-09 14:10:00,134.27,134.36,134.27,134.34,40493.0,106.2475,106.3188,106.2475,106.3029,40493.0
2016-06-09 14:15:00,134.34,134.35,134.23,134.24,25592.0,106.3029,106.3108,106.2159,106.2238,25592.0
2016-06-09 14:20:00,134.24,134.27,134.19,134.21,23230.0,106.2238,106.2475,106.1842,106.2001,23230.0
2016-06-09 14:25:00,134.19,134.21,134.16,134.2,23042.0,106.1842,106.2001,106.1605,106.1922,23042.0
2016-06-09 14:30:00,134.19,134.2,134.05,134.06,35315.0,106.1842,106.1922,106.0735,106.0814,35315.0
2016-06-09 14:35:00,134.05,134.08,133.99,133.99,54420.0,106.0735,106.0972,106.026,106.026,54420.0
2016-06-09 14:40:00,134.0,134.05,134.0,134.01,129055.0,106.0339,106.0735,106.0339,106.0418,129055.0
2016-06-09 14:45:00,134.02,134.03,133.98,133.98,29654.0,106.0497,106.0576,106.0181,106.0181,29654.0
2016-06-09 14:50:00,133.98,134.01,133.95,133.97,62741.0,106.0181,106.0418,105.9943,106.0102,62741.0
2016-06-09 14:55:00,133.96,134.03,133.95,134.02,57981.0,106.0022,106.0576,105.9943,106.0497,57981.0
2016-06-09 15:00:00,134.04,134.05,133.97,134.0,73659.0,106.0655,106.0735,106.0102,106.0339,73659.0
2016-06-09 15:05:00,134.0,134.01,133.97,133.99,19732.0,106.0339,106.0418,106.0102,106.026,19732.0
2016-06-09 15:10:00,133.98,133.99,133.93,133.97,103453.0,106.0181,106.026,105.9785,106.0102,103453.0
2016-06-09 15:15:00,133.97,134.02,133.94,134.02,43077.0,106.0102,106.0497,105.9864,106.0497,43077.0
2016-06-09 15:20:00,134.02,134.05,134.02,134.03,29832.0,106.0497,106.0735,106.0497,106.0576,29832.0
2016-06-09 15:25:00,134.04,134.16,134.03,134.12,89306.0,106.0655,106.1605,106.0576,106.1288,89306.0
2016-06-09 15:30:00,134.12,134.15,134.11,134.14,29571.0,106.1288,106.1526,106.1209,106.1447,29571.0
2016-06-09 15:35:00,134.14,134.17,134.14,134.15,31459.0,106.1447,106.1684,106.1447,106.1526,31459.0
2016-06-09 15:40:00,134.15,134.16,134.05,134.08,99740.0,106.1526,106.1605,106.0735,106.0972,99740.0
2016-06-09 15:45:00,134.09,134.09,134.07,134.08,74119.0,106.1051,106.1051,106.0893,106.0972,74119.0
2016-06-09 15:50:00,134.08,134.09,134.07,134.08,99218.0,106.0972,106.1051,106.0893,106.0972,99218.0
2016-06-09 15:55:00,134.08,134.16,134.06,134.15,379201.0,106.0972,106.1605,106.0814,106.1526,379201.0
2016-06-10 09:30:00,134.79,134.96,134.79,134.93,357788.0,106.659,106.7935,106.659,106.7698,357788.0
2016-06-10 09:35:00,134.94,135.14,134.93,135.14,322327.0,106.7777,106.936,106.7698,106.936,322327.0
2016-06-10 09:40:00,135.14,135.16,135.06,135.06,130407.0,106.936,106.9518,106.8727,106.8727,130407.0
2016-06-10 09:45:00,135.06,135.21,135.03,135.2,75839.0,106.8727,106.9914,106.8489,106.9835,75839.0
2016-06-10 09:50:00,135.19,135.24,135.14,135.21,81976.0,106.9755,107.0151,106.936,106.9914,81976.0
2016-06-10 09:55:00,135.21,135.23,135.07,135.18,163584.0,106.9914,107.0072,106.8806,106.9676,163584.0
2016-06-10 10:00:00,135.16,135.27,135.15,135.25,99265.0,106.9518,107.0388,106.9439,107.023,99265.0
2016-06-10 10:05:00,135.25,135.33,135.19,135.3,126396.0,107.023,107.0863,106.9755,107.0626,126396.0
2016-06-10 10:10:00,135.3,135.33,135.27,135.3,68151.0,107.0626,107.0863,107.0388,107.0626,68151.0
2016-06-10 10:15:00,135.3,135.31,135.2,135.22,61097.0,107.0626,107.0705,106.9835,106.9993,61097.0
2016-06-10 10:20:00,135.2,135.24,135.16,135.18,93763.0,106.9835,107.0151,106.9518,106.9676,93763.0
2016-06-10 10:25:00,135.19,135.19,135.11,135.14,34919.0,106.9755,106.9755,106.9122,106.936,34919.0
2016-06-10 10:30:00,135.13,135.21,135.08,135.14,81584.0,106.9281,106.9914,106.8885,106.936,81584.0
2016-06-10 10:35:00,135.14,135.24,135.11,135.2,189831.0,106.936,107.0151,106.9122,106.9835,189831.0
2016-06-10 10:40:00,135.21,135.21,135.14,135.2,80254.0,106.9914,106.9914,106.936,106.9835,80254.0
2016-06-10 10:45:00,135.21,135.24,135.15,135.19,56884.0,106.9914,107.0151,106.9439,106.9755,56884.0
2016-06-10 10:50:00,135.2,135.2,135.14,135.15,60744.0,106.9835,106.9835,106.936,106.9439,60744.0
2016-06-10 10:55:00,135.15,135.16,134.99,135.0,52726.0,106.9439,106.9518,106.8173,106.8252,52726.0
2016-06-10 11:00:00,134.99,135.01,134.91,134.92,52695.0,106.8173,106.8331,106.754,106.7619,52695.0
2016-06-10 11:05:00,134.92,134.93,134.87,134.88,32044.0,106.7619,106.7698,106.7223,106.7302,32044.0
2016-06-10 11:10:00,134.88,134.9,134.82,134.88,51341.0,106.7302,106.7461,106.6828,106.7302,51341.0
2016-06-10 11:15:00,134.87,134.92,134.84,134.85,81491.0,106.7223,106.7619,106.6986,106.7065,81491.0
2016-06-10 11:20:00,134.85,134.88,134.81,134.81,109374.0,106.7065,106.7302,106.6748,106.6748,109374.0
2016-06-10 11:25:00,134.81,134.88,134.8,134.85,107030.0,106.6748,106.7302,106.6669,106.7065,107030.0
2016-06-10 11:30:00,134.83,134.84,134.79,134.82,82604.0,106.6907,106.6986,106.659,106.6828,82604.0
2016-06-10 11:35:00,134.82,134.84,134.78,134.8,79800.0,106.6828,106.6986,106.6511,106.6669,79800.0
2016-06-10 11:40:00,134.8,134.81,134.67,134.73,78292.0,106.6669,106.6748,106.5641,106.6115,78292.0
2016-06-10 11:45:00,134.71,134.72,134.67,134.72,48808.0,106.5957,106.6036,106.5641,106.6036,48808.0
2016-06-10 11:50:00,134.7,134.72,134.57,134.59,41529.0,106.5878,106.6036,106.4849,106.5008,41529.0
2016-06-10 11:55:00,134.6,134.67,134.59,134.64,51269.0,106.5087,106.5641,106.5008,106.5403,51269.0
2016-06-10 12:00:00,134.64,134.65,134.59,134.63,32822.0,106.5403,106.5482,106.5008,106.5324,32822.0
2016-06-10 12:05:00,134.64,134.66,134.59,134.61,31886.0,106.5403,106.5561,106.5008,106.5166,31886.0
2016-06-10 12:10:00,134.62,134.65,134.58,134.58,31673.0,106.5245,106.5482,106.4928,106.4928,31673.0
2016-06-10 12:15:00,134.59,134.63,134.58,134.61,27810.0,106.5008,106.5324,106.4928,106.5166,27810.0
2016-06-10 12:20:00,134.61,134.65,134.57,134.57,24636.0,106.5166,106.5482,106.4849,106.4849,24636.0
2016-06-10 12:25:00,134.58,134.62,134.55,134.59,17591.0,106.4928,106.5245,106.4691,106.5008,17591.0
2016-06-10 12:30:00,134.59,134.64,134.59,134.62,28708.0,106.5008,106.5403,106.5008,106.5245,28708.0
2016-06-10 12:35:00,134.62,134.62,134.51,134.52,41984.0,106.5245,106.5245,106.4375,106.4454,41984.0
2016-06-10 12:40:00,134.52,134.57,134.51,134.52,35272.0,106.4454,106.4849,106.4375,106.4454,35272.0
2016-06-10 12:45:00,134.53,134.6,134.52,134.56,38425.0,106.4533,106.5087,106.4454,106.477,38425.0
2016-06-10 12:50:00,134.57,134.57,134.39,134.4,65000.0,106.4849,106.4849,106.3425,106.3504,65000.0
2016-06-10 12:55:00,134.4,134.4,134.26,134.3,246975.0,106.3504,106.3504,106.2396,106.2713,246975.0
2016-06-10 13:00:00,134.31,134.39,134.3,134.39,76746.0,106.2792,106.3425,106.2713,106.3425,76746.0
2016-06-10 13:05:00,134.39,134.48,134.38,134.45,75541.0,106.3425,106.4137,106.3346,106.39,75541.0
2016-06-10 13:10:00,134.46,134.49,134.43,134.48,43388.0,106.3979,106.4216,106.3742,106.4137,43388.0
2016-06-10 13:15:00,134.48,134.51,134.44,134.5,50419.0,106.4137,106.4375,106.3821,106.4295,50419.0
2016-06-10 13:20:00,134.5,134.51,134.48,134.5,14406.0,106.4295,106.4375,106.4137,106.4295,14406.0
2016-06-10 13:25:00,134.5,134.51,134.46,134.47,9094.0,106.4295,106.4375,106.3979,106.4058,9094.0
2016-06-10 13:30:00,134.48,134.49,134.45,134.48,9371.0,106.4137,106.4216,106.39,106.4137,9371.0
2016-06-10 13:35:00,134.48,134.5,134.44,134.5,21806.0,106.4137,106.4295,106.3821,106.4295,21806.0
2016-06-10 13:40:00,134.5,134.51,134.48,134.5,11026.0,106.4295,106.4375,106.4137,106.4295,11026.0
2016-06-10 13:45:00,134.51,134.58,134.51,134.57,21139.0,106.4375,106.4928,106.4375,106.4849,21139.0
2016-06-10 13:50:00,134.57,134.68,134.56,134.67,42823.0,106.4849,106.572,106.477,106.5641,42823.0
2016-06-10 13:55:00,134.68,134.71,134.6,134.71,43264.0,106.572,106.5957,106.5087,106.5957,43264.0
2016-06-10 14:00:00,134.71,134.75,134.63,134.73,38303.0,106.5957,106.6274,106.5324,106.6115,38303.0
2016-06-10 14:05:00,134.73,134.76,134.7,134.74,36269.0,106.6115,106.6353,106.5878,106.6195,36269.0
2016-06-10 14:10:00,134.75,134.89,134.74,134.81,49371.0,106.6274,106.7381,106.6195,106.6748,49371.0
2016-06-10 14:15:00,134.81,134.96,134.81,134.91,105509.0,106.6748,106.7935,106.6748,106.754,105509.0
2016-06-10 14:20:00,134.91,134.97,134.86,134.89,81033.0,106.754,106.8015,106.7144,106.7381,81033.0
2016-06-10 14:25:00,134.89,134.99,134.85,134.98,49105.0,106.7381,106.8173,106.7065,106.8094,49105.0
2016-06-10 14:30:00,134.98,135.0,134.92,134.96,60322.0,106.8094,106.8252,106.7619,106.7935,60322.0
2016-06-10 14:35:00,134.95,134.96,134.86,134.86,66928.0,106.7856,106.7935,106.7144,106.7144,66928.0
2016-06-10 14:40:00,134.86,134.97,134.86,134.95,97495.0,106.7144,106.8015,106.7144,106.7856,97495.0
2016-06-10 14:45:00,134.95,135.0,134.95,134.99,45059.0,106.7856,106.8252,106.7856,106.8173,45059.0
2016-06-10 14:50:00,134.99,135.04,134.96,134.97,53177.0,106.8173,106.8568,106.7935,106.8015,53177.0
2016-06-10 14:55:00,134.97,134.98,134.84,134.86,120270.0,106.8015,106.8094,106.6986,106.7144,120270.0
2016-06-10 15:00:00,134.86,134.99,134.83,134.94,79821.0,106.7144,106.8173,106.6907,106.7777,79821.0
2016-06-10 15:05:00,134.93,135.06,134.92,135.06,58057.0,106.7698,106.8727,106.7619,106.8727,58057.0
2016-06-10 15:10:00,135.05,135.07,135.03,135.06,43385.0,106.8648,106.8806,106.8489,106.8727,43385.0
2016-06-10 15:15:00,135.06,135.06,134.98,134.99,53701.0,106.8727,106.8727,106.8094,106.8173,53701.0
2016-06-10 15:20:00,134.99,135.0,134.97,134.99,34736.0,106.8173,106.8252,106.8015,106.8173,34736.0
2016-06-10 15:25:00,134.99,134.99,134.92,134.96,57253.0,106.8173,106.8173,106.7619,106.7935,57253.0
2016-06-10 15:30:00,134.95,135.01,134.94,134.94,78496.0,106.7856,106.8331,106.7777,106.7777,78496.0
2016-06-10 15:35:00,134.94,135.01,134.92,135.01,91131.0,106.7777,106.8331,106.7619,106.8331,91131.0
2016-06-10 15:40:00,135.02,135.04,134.95,134.96,135651.0,106.841,106.8568,106.7856,106.7935,135651.0
2016-06-10 15:45:00,134.96,134.97,134.9,134.91,57792.0,106.7935,106.8015,106.7461,106.754,57792.0
2016-06-10 15:50:00,134.91,134.98,134.86,134.87,131082.0,106.754,106.8094,106.7144,106.7223,131082.0
2016-06-10 15:55:00,134.87,134.89,134.6,134.62,344617.0,106.7223,106.7381,106.5087,106.5245,344617.0
2016-06-13 09:30:00,135.09,135.12,134.92,134.98,126400.0,106.8964,106.9201,106.7619,106.8094,126400.0
2016-06-13 09:35:00,134.97,135.1,134.94,135.09,164750.0,106.8015,106.9043,106.7777,106.8964,164750.0
2016-06-13 09:40:00,135.09,135.09,134.97,135.02,124846.0,106.8964,106.8964,106.8015,106.841,124846.0
2016-06-13 09:45:00,135.02,135.08,134.94,134.94,56152.0,106.841,106.8885,106.7777,106.7777,56152.0
2016-06-13 09:50:00,134.94,134.99,134.94,134.95,51059.0,106.7777,106.8173,106.7777,106.7856,51059.0
2016-06-13 09:55:00,134.95,135.0,134.93,134.97,59941.0,106.7856,106.8252,106.7698,106.8015,59941.0
2016-06-13 10:00:00,134.97,134.97,134.87,134.97,157825.0,106.8015,106.8015,106.7223,106.8015,157825.0
2016-06-13 10:05:00,134.96,134.98,134.92,134.93,60636.0,106.7935,106.8094,106.7619,106.7698,60636.0
2016-06-13 10:10:00,134.92,134.95,134.87,134.88,42201.0,106.7619,106.7856,106.7223,106.7302,42201.0
2016-06-13 10:15:00,134.88,134.88,134.81,134.87,63622.0,106.7302,106.7302,106.6748,106.7223,63622.0
2016-06-13 10:20:00,134.87,134.87,134.82,134.86,26704.0,106.7223,106.7223,106.6828,106.7144,26704.0
2016-06-13 10:25:00,134.86,134.88,134.83,134.85,52647.0,106.7144,106.7302,106.6907,106.7065,52647.0
2016-06-13 10:30:00,134.85,134.87,134.82,134.84,80918.0,106.7065,106.7223,106.6828,106.6986,80918.0
2016-06-13 10:35:00,134.83,134.87,134.77,134.81,96892.0,106.6907,106.7223,106.6432,106.6748,96892.0
2016-06-13 10:40:00,134.84,134.92,134.84,134.88,25608.0,106.6986,106.7619,106.6986,106.7302,25608.0
2016-06-13 10:45:00,134.87,134.91,134.85,134.88,49962.0,106.7223,106.754,106.7065,106.7302,49962.0
2016-06-13 10:50:00,134.88,134.91,134.85,134.91,35024.0,106.7302,106.754,106.7065,106.754,35024.0
2016-06-13 10:55:00,134.92,134.96,134.9,134.93,52034.0,106.7619,106.7935,106.7461,106.7698,52034.0
2016-06-13 11:00:00,134.92,134.98,134.86,134.87,80535.0,106.7619,106.8094,106.7144,106.7223,80535.0
2016-06-13 11:05:00,134.86,134.92,134.86,134.89,30921.0,106.7144,106.7619,106.7144,106.7381,30921.0
2016-06-13 11:10:00,134.89,134.96,134.89,134.95,13291.0,106.7381,106.7935,106.7381,106.7856,13291.0
2016-06-13 11:15:00,134.95,134.97,134.92,134.96,8168.0,106.7856,106.8015,106.7619,106.7935,8168.0
2016-06-13 11:20:00,134.97,134.98,134.91,134.93,15277.0,106.8015,106.8094,106.754,106.7698,15277.0
2016-06-13 11:25:00,134.94,134.98,134.89,134.93,32157.0,106.7777,106.8094,106.7381,106.7698,32157.0
2016-06-13 11:30:00,134.93,134.98,134.89,134.96,37094.0,106.7698,106.8094,106.7381,106.7935,37094.0
2016-06-13 11:35:00,134.97,135.14,134.96,135.13,35503.0,106.8015,106.936,106.7935,106.9281,35503.0
2016-06-13 11:40:00,135.12,135.17,135.1,135.16,76784.0,106.9201,106.9597,106.9043,106.9518,76784.0
2016-06-13 11:45:00,135.15,135.16,135.11,135.16,36558.0,106.9439,106.9518,106.9122,106.9518,36558.0
2016-06-13 11:50:00,135.17,135.18,135.09,135.14,33894.0,106.9597,106.9676,106.8964,106.936,33894.0
2016-06-13 11:55:00,135.14,135.3,135.11,135.19,131788.0,106.936,107.0626,106.9122,106.9755,131788.0
2016-06-13 12:00:00,135.2,135.28,135.19,135.2,41730.0,106.9835,107.0468,106.9755,106.9835,41730.0
2016-06-13 12:05:00,135.2,135.2,135.15,135.16,78317.0,106.9835,106.9835,106.9439,106.9518,78317.0
2016-06-13 12:10:00,135.18,135.18,135.16,135.16,35810.0,106.9676,106.9676,106.9518,106.9518,35810.0
2016-06-13 12:15:00,135.17,135.17,135.05,135.08,36801.0,106.9597,106.9597,106.8648,106.8885,36801.0
2016-06-13 12:20:00,135.07,135.08,134.97,135.08,95804.0,106.8806,106.8885,106.8015,106.8885,95804.0
2016-06-13 12:25:00,135.08,135.11,135.06,135.08,48106.0,106.8885,106.9122,106.8727,106.8885,48106.0
2016-06-13 12:30:00,135.07,135.1,135.04,135.07,20609.0,106.8806,106.9043,106.8568,106.8806,20609.0
2016-06-13 12:35:00,135.08,135.1,135.07,135.09,7838.0,106.8885,106.9043,106.8806,106.8964,7838.0
2016-06-13 12:40:00,135.09,135.1,135.07,135.07,18055.0,106.8964,106.9043,106.8806,106.8806,18055.0
2016-06-13 12:45:00,135.07,135.12,135.05,135.11,31303.0,106.8806,106.9201,106.8648,106.9122,31303.0
2016-06-13 12:50:00,135.11,135.13,135.1,135.12,11854.0,106.9122,106.9281,106.9043,106.9201,11854.0
2016-06-13 12:55:00,135.12,135.14,135.07,135.11,20825.0,106.9201,106.936,106.8806,106.9122,20825.0
2016-06-13 13:00:00,135.11,135.12,135.06,135.06,13565.0,106.9122,106.9201,106.8727,106.8727,13565.0
2016-06-13 13:05:00,135.05,135.11,135.04,135.1,9006.0,106.8648,106.9122,106.8568,106.9043,9006.0
2016-06-13 13:10:00,135.09,135.11,135.05,135.06,12685.0,106.8964,106.9122,106.8648,106.8727,12685.0
2016-06-13 13:15:00,135.08,135.16,135.07,135.15,45443.0,106.8885,106.9518,106.8806,106.9439,45443.0
2016-06-13 13:20:00,135.16,135.16,135.13,135.15,16456.0,106.9518,106.9518,106.9281,106.9439,16456.0
2016-06-13 13:25:00,135.15,135.15,135.09,135.11,23321.0,106.9439,106.9439,106.8964,106.9122,23321.0
2016-06-13 13:30:00,135.11,135.16,135.1,135.16,13260.0,106.9122,106.9518,106.9043,106.9518,13260.0
2016-06-13 13:35:00,135.16,135.19,135.16,135.17,15549.0,106.9518,106.9755,106.9518,106.9597,15549.0
2016-06-13 13:40:00,135.17,135.18,135.07,135.07,13702.0,106.9597,106.9676,106.8806,106.8806,13702.0
2016-06-13 13:45:00,135.05,135.09,135.05,135.09,13894.0,106.8648,106.8964,106.8648,106.8964,13894.0
2016-06-13 13:50:00,135.09,135.11,135.06,135.11,11373.0,106.8964,106.9122,106.8727,106.9122,11373.0
2016-06-13 13:55:00,135.13,135.18,135.12,135.15,12141.0,106.9281,106.9676,106.9201,106.9439,12141.0
2016-06-13 14:00:00,135.16,135.17,135.12,135.14,14472.0,106.9518,106.9597,106.9201,106.936,14472.0
2016-06-13 14:05:00,135.13,135.14,135.05,135.05,19838.0,106.9281,106.936,106.8648,106.8648,19838.0
2016-06-13 14:10:00,135.05,135.07,135.04,135.05,6510.0,106.8648,106.8806,106.8568,106.8648,6510.0
2016-06-13 14:15:00,135.07,135.11,135.06,135.08,18063.0,106.8806,106.9122,106.8727,106.8885,18063.0
2016-06-13 14:20:00,135.09,135.1,135.08,135.09,2582.0,106.8964,106.9043,106.8885,106.8964,2582.0
2016-06-13 14:25:00,135.1,135.12,135.08,135.09,10555.0,106.9043,106.9201,106.8885,106.8964,10555.0
2016-06-13 14:30:00,135.08,135.1,135.08,135.09,7143.0,106.8885,106.9043,106.8885,106.8964,7143.0
2016-06-13 14:35:00,135.1,135.12,135.1,135.12,5575.0,106.9043,106.9201,106.9043,106.9201,5575.0
2016-06-13 14:40:00,135.11,135.11,135.08,135.09,9870.0,106.9122,106.9122,106.8885,106.8964,9870.0
2016-06-13 14:45:00,135.08,135.21,135.07,135.21,74232.0,106.8885,106.9914,106.8806,106.9914,74232.0
2016-06-13 14:50:00,135.2,135.25,135.16,135.19,150422.0,106.9835,107.023,106.9518,106.9755,150422.0
2016-06-13 14:55:00,135.19,135.28,135.18,135.27,214122.0,106.9755,107.0468,106.9676,107.0388,214122.0
2016-06-13 15:00:00,135.26,135.27,135.13,135.19,161068.0,107.0309,107.0388,106.9281,106.9755,161068.0
2016-06-13 15:05:00,135.18,135.23,135.18,135.19,137567.0,106.9676,107.0072,106.9676,106.9755,137567.0
2016-06-13 15:10:00,135.18,135.23,135.15,135.23,167259.0,106.9676,107.0072,106.9439,107.0072,167259.0
2016-06-13 15:15:00,135.22,135.23,135.16,135.17,122706.0,106.9993,107.0072,106.9518,106.9597,122706.0
2016-06-13 15:20:00,135.16,135.2,135.14,135.2,134310.0,106.9518,106.9835,106.936,106.9835,134310.0
2016-06-13 15:25:00,135.19,135.22,135.17,135.22,125338.0,106.9755,106.9993,106.9597,106.9993,125338.0
2016-06-13 15:30:00,135.22,135.24,135.21,135.24,115881.0,106.9993,107.0151,106.9914,107.0151,115881.0
2016-06-13 15:35:00,135.24,135.28,135.21,135.28,155635.0,107.0151,107.0468,106.9914,107.0468,155635.0
2016-06-13 15:40:00,135.28,135.31,135.27,135.31,174480.0,107.0468,107.0705,107.0388,107.0705,174480.0
2016-06-13 15:45:00,135.3,135.31,135.27,135.28,143215.0,107.0626,107.0705,107.0388,107.0468,143215.0
2016-06-13 15:50:00,135.28,135.38,135.27,135.38,129159.0,107.0468,107.1259,107.0388,107.1259,129159.0
2016-06-13 15:55:00,135.38,135.39,135.33,135.38,394052.0,107.1259,107.1338,107.0863,107.1259,394052.0
2016-06-14 09:30:00,136.19,136.22,136.09,136.11,251654.0,107.7668,107.7906,107.6877,107.7035,251654.0
2016-06-14 09:35:00,136.12,136.13,136.0,136.08,274395.0,107.7114,107.7194,107.6165,107.6798,274395.0
2016-06-14 09:40:00,136.08,136.08,135.94,135.98,237495.0,107.6798,107.6798,107.569,107.6007,237495.0
2016-06-14 09:45:00,135.97,136.11,135.96,136.09,245100.0,107.5927,107.7035,107.5848,107.6877,245100.0
2016-06-14 09:50:00,136.08,136.19,136.08,136.17,225987.0,107.6798,107.7668,107.6798,107.751,225987.0
2016-06-14 09:55:00,136.18,136.2,136.11,136.13,165694.0,107.7589,107.7747,107.7035,107.7194,165694.0
2016-06-14 10:00:00,136.13,136.16,136.01,136.07,132413.0,107.7194,107.7431,107.6244,107.6719,132413.0
2016-06-14 10:05:00,136.06,136.08,136.0,136.02,49997.0,107.664,107.6798,107.6165,107.6323,49997.0
2016-06-14 10:10:00,136.02,136.06,135.99,136.05,75915.0,107.6323,107.664,107.6086,107.6561,75915.0
2016-06-14 10:15:00,136.05,136.06,135.82,135.82,125455.0,107.6561,107.664,107.4741,107.4741,125455.0
2016-06-14 10:20:00,135.83,135.92,135.81,135.9,67597.0,107.482,107.5532,107.4661,107.5374,67597.0
2016-06-14 10:25:00,135.9,136.01,135.89,135.9,52658.0,107.5374,107.6244,107.5294,107.5374,52658.0
2016-06-14 10:30:00,135.9,136.0,135.84,135.89,988005.0,107.5374,107.6165,107.4899,107.5294,988005.0
2016-06-14 10:35:00,135.89,135.94,135.84,135.9,364496.0,107.5294,107.569,107.4899,107.5374,364496.0
2016-06-14 10:40:00,135.9,135.93,135.75,135.77,221226.0,107.5374,107.5611,107.4187,107.4345,221226.0
2016-06-14 10:45:00,135.77,135.85,135.7,135.82,258108.0,107.4345,107.4978,107.3791,107.4741,258108.0
2016-06-14 10:50:00,135.82,135.89,135.79,135.88,105650.0,107.4741,107.5294,107.4503,107.5215,105650.0
2016-06-14 10:55:00,135.89,135.93,135.87,135.9,51009.0,107.5294,107.5611,107.5136,107.5374,51009.0
2016-06-14 11:00:00,135.89,135.93,135.87,135.87,51357.0,107.5294,107.5611,107.5136,107.5136,51357.0
2016-06-14 11:05:00,135.87,135.87,135.77,135.77,28788.0,107.5136,107.5136,107.4345,107.4345,28788.0
2016-06-14 11:10:00,135.78,135.85,135.77,135.84,68793.0,107.4424,107.4978,107.4345,107.4899,68793.0
2016-06-14 11:15:00,135.84,135.9,135.82,135.84,37319.0,107.4899,107.5374,107.4741,107.4899,37319.0
2016-06-14 11:20:00,135.83,135.85,135.77,135.77,42239.0,107.482,107.4978,107.4345,107.4345,42239.0
2016-06-14 11:25:00,135.76,135.79,135.71,135.76,49948.0,107.4266,107.4503,107.387,107.4266,49948.0
2016-06-14 11:30:00,135.77,135.81,135.76,135.79,45392.0,107.4345,107.4661,107.4266,107.4503,45392.0
2016-06-14 11:35:00,135.79,135.79,135.59,135.6,127636.0,107.4503,107.4503,107.2921,107.3,127636.0
2016-06-14 11:40:00,135.6,135.63,135.52,135.63,154421.0,107.3,107.3237,107.2367,107.3237,154421.0
2016-06-14 11:45:00,135.62,135.68,135.62,135.65,89454.0,107.3158,107.3633,107.3158,107.3395,89454.0
2016-06-14 11:50:00,135.65,135.68,135.61,135.63,175136.0,107.3395,107.3633,107.3079,107.3237,175136.0
2016-06-14 11:55:00,135.63,135.74,135.62,135.74,75743.0,107.3237,107.4108,107.3158,107.4108,75743.0
2016-06-14 12:00:00,135.74,135.74,135.67,135.69,30503.0,107.4108,107.4108,107.3554,107.3712,30503.0
2016-06-14 12:05:00,135.68,135.78,135.67,135.69,53275.0,107.3633,107.4424,107.3554,107.3712,53275.0
2016-06-14 12:10:00,135.69,135.72,135.65,135.65,41461.0,107.3712,107.3949,107.3395,107.3395,41461.0
2016-06-14 12:15:00,135.65,135.67,135.59,135.66,22961.0,107.3395,107.3554,107.2921,107.3474,22961.0
2016-06-14 12:20:00,135.65,135.65,135.6,135.6,21084.0,107.3395,107.3395,107.3,107.3,21084.0
2016-06-14 12:25:00,135.61,135.67,135.58,135.65,68841.0,107.3079,107.3554,107.2841,107.3395,68841.0
2016-06-14 12:30:00,135.64,135.73,135.63,135.68,30275.0,107.3316,107.4028,107.3237,107.3633,30275.0
2016-06-14 12:35:00,135.69,135.75,135.69,135.74,51031.0,107.3712,107.4187,107.3712,107.4108,51031.0
2016-06-14 12:40:00,135.73,135.76,135.66,135.66,21607.0,107.4028,107.4266,107.3474,107.3474,21607.0
2016-06-14 12:45:00,135.66,135.69,135.64,135.69,10039.0,107.3474,107.3712,107.3316,107.3712,10039.0
2016-06-14 12:50:00,135.69,135.74,135.67,135.72,33909.0,107.3712,107.4108,107.3554,107.3949,33909.0
2016-06-14 12:55:00,135.72,135.74,135.69,135.73,22310.0,107.3949,107.4108,107.3712,107.4028,22310.0
2016-06-14 13:00:00,135.73,135.76,135.7,135.7,58483.0,107.4028,107.4266,107.3791,107.3791,58483.0
2016-06-14 13:05:00,135.7,135.74,135.68,135.72,82079.0,107.3791,107.4108,107.3633,107.3949,82079.0
2016-06-14 13:10:00,135.72,135.79,135.72,135.78,16798.0,107.3949,107.4503,107.3949,107.4424,16798.0
2016-06-14 13:15:00,135.78,135.79,135.76,135.78,43825.0,107.4424,107.4503,107.4266,107.4424,43825.0
2016-06-14 13:20:00,135.77,135.79,135.7,135.71,24782.0,107.4345,107.4503,107.3791,107.387,24782.0
2016-06-14 13:25:00,135.72,135.72,135.69,135.71,8743.0,107.3949,107.3949,107.3712,107.387,8743.0
2016-06-14 13:30:00,135.71,135.71,135.65,135.65,20532.0,107.387,107.387,107.3395,107.3395,20532.0
2016-06-14 13:35:00,135.66,135.66,135.58,135.6,59918.0,107.3474,107.3474,107.2841,107.3,59918.0
2016-06-14 13:40:00,135.61,135.63,135.58,135.61,200454.0,107.3079,107.3237,107.2841,107.3079,200454.0
2016-06-14 13:45:00,135.62,135.63,135.55,135.62,63841.0,107.3158,107.3237,107.2604,107.3158,63841.0
2016-06-14 13:50:00,135.62,135.68,135.62,135.68,14775.0,107.3158,107.3633,107.3158,107.3633,14775.0
2016-06-14 13:55:00,135.67,135.68,135.65,135.65,26629.0,107.3554,107.3633,107.3395,107.3395,26629.0
2016-06-14 14:00:00,135.66,135.66,135.57,135.58,97606.0,107.3474,107.3474,107.2762,107.2841,97606.0
2016-06-14 14:05:00,135.58,135.63,135.53,135.62,108805.0,107.2841,107.3237,107.2446,107.3158,108805.0
2016-06-14 14:10:00,135.62,135.63,135.58,135.6,83994.0,107.3158,107.3237,107.2841,107.3,83994.0
2016-06-14 14:15:00,135.62,135.63,135.57,135.58,47125.0,107.3158,107.3237,107.2762,107.2841,47125.0
2016-06-14 14:20:00,135.58,135.59,135.52,135.52,25789.0,107.2841,107.2921,107.2367,107.2367,25789.0
2016-06-14 14:25:00,135.53,135.55,135.43,135.43,26352.0,107.2446,107.2604,107.1654,107.1654,26352.0
2016-06-14 14:30:00,135.43,135.51,135.43,135.48,36845.0,107.1654,107.2288,107.1654,107.205,36845.0
2016-06-14 14:35:00,135.48,135.51,135.43,135.45,52524.0,107.205,107.2288,107.1654,107.1813,52524.0
2016-06-14 14:40:00,135.45,135.46,135.36,135.41,105320.0,107.1813,107.1892,107.1101,107.1496,105320.0
2016-06-14 14:45:00,135.39,135.48,135.38,135.47,65408.0,107.1338,107.205,107.1259,107.1971,65408.0
2016-06-14 14:50:00,135.47,135.52,135.46,135.51,52157.0,107.1971,107.2367,107.1892,107.2288,52157.0
2016-06-14 14:55:00,135.51,135.54,135.48,135.49,68790.0,107.2288,107.2525,107.205,107.2129,68790.0
2016-06-14 15:00:00,135.5,135.51,135.36,135.36,51439.0,107.2208,107.2288,107.1101,107.1101,51439.0
2016-06-14 15:05:00,135.37,135.43,135.35,135.4,97053.0,107.118,107.1654,107.1021,107.1417,97053.0
2016-06-14 15:10:00,135.4,135.44,135.38,135.43,44504.0,107.1417,107.1734,107.1259,107.1654,44504.0
2016-06-14 15:15:00,135.43,135.47,135.42,135.43,16980.0,107.1654,107.1971,107.1575,107.1654,16980.0
2016-06-14 15:20:00,135.43,135.44,135.38,135.44,78302.0,107.1654,107.1734,107.1259,107.1734,78302.0
2016-06-14 15:25:00,135.44,135.45,135.34,135.37,131903.0,107.1734,107.1813,107.0942,107.118,131903.0
2016-06-14 15:30:00,135.37,135.39,135.25,135.25,86646.0,107.118,107.1338,107.023,107.023,86646.0
2016-06-14 15:35:00,135.26,135.32,135.24,135.24,96685.0,107.0309,107.0784,107.0151,107.0151,96685.0
2016-06-14 15:40:00,135.24,135.29,135.22,135.25,186188.0,107.0151,107.0547,106.9993,107.023,186188.0
2016-06-14 15:45:00,135.25,135.27,135.22,135.24,102857.0,107.023,107.0388,106.9993,107.0151,102857.0
2016-06-14 15:50:00,135.24,135.26,135.24,135.26,66112.0,107.0151,107.0309,107.0151,107.0309,66112.0
2016-06-14 15:55:00,135.25,135.31,135.24,135.28,154492.0,107.023,107.0705,107.0151,107.0468,154492.0
2016-06-15 09:30:00,135.52,135.58,135.52,135.58,140245.0,107.2367,107.2841,107.2367,107.2841,140245.0
2016-06-15 09:35:00,135.57,135.65,135.53,135.58,87304.0,107.2762,107.3395,107.2446,107.2841,87304.0
2016-06-15 09:40:00,135.57,135.67,135.51,135.64,56521.0,107.2762,107.3554,107.2288,107.3316,56521.0
2016-06-15 09:45:00,135.65,135.66,135.52,135.52,65623.0,107.3395,107.3474,107.2367,107.2367,65623.0
2016-06-15 09:50:00,135.52,135.64,135.5,135.59,148398.0,107.2367,107.3316,107.2208,107.2921,148398.0
2016-06-15 09:55:00,135.6,135.77,135.6,135.71,177248.0,107.3,107.4345,107.3,107.387,177248.0
2016-06-15 10:00:00,135.71,135.77,135.68,135.71,82157.0,107.387,107.4345,107.3633,107.387,82157.0
2016-06-15 10:05:00,135.71,135.76,135.67,135.67,56971.0,107.387,107.4266,107.3554,107.3554,56971.0
2016-06-15 10:10:00,135.67,135.73,135.65,135.7,43159.0,107.3554,107.4028,107.3395,107.3791,43159.0
2016-06-15 10:15:00,135.7,135.75,135.69,135.72,54107.0,107.3791,107.4187,107.3712,107.3949,54107.0
2016-06-15 10:20:00,135.72,135.81,135.71,135.79,119742.0,107.3949,107.4661,107.387,107.4503,119742.0
2016-06-15 10:25:00,135.81,135.87,135.8,135.86,60800.0,107.4661,107.5136,107.4582,107.5057,60800.0
2016-06-15 10:30:00,135.85,135.94,135.81,135.88,81132.0,107.4978,107.569,107.4661,107.5215,81132.0
2016-06-15 10:35:00,135.87,135.89,135.86,135.88,19889.0,107.5136,107.5294,107.5057,107.5215,19889.0
2016-06-15 10:40:00,135.88,135.96,135.85,135.94,74314.0,107.5215,107.5848,107.4978,107.569,74314.0
2016-06-15 10:45:00,135.94,136.0,135.87,135.95,106440.0,107.569,107.6165,107.5136,107.5769,106440.0
2016-06-15 10:50:00,135.95,135.95,135.88,135.92,82324.0,107.5769,107.5769,107.5215,107.5532,82324.0
2016-06-15 10:55:00,135.93,135.95,135.9,135.95,32112.0,107.5611,107.5769,107.5374,107.5769,32112.0
2016-06-15 11:00:00,135.94,136.06,135.92,136.06,70122.0,107.569,107.664,107.5532,107.664,70122.0
2016-06-15 11:05:00,136.06,136.1,136.02,136.05,54702.0,107.664,107.6956,107.6323,107.6561,54702.0
2016-06-15 11:10:00,136.06,136.11,136.03,136.04,46183.0,107.664,107.7035,107.6402,107.6481,46183.0
2016-06-15 11:15:00,136.03,136.08,136.03,136.06,15222.0,107.6402,107.6798,107.6402,107.664,15222.0
2016-06-15 11:20:00,136.06,136.15,136.05,136.14,63552.0,107.664,107.7352,107.6561,107.7273,63552.0
2016-06-15 11:25:00,136.13,136.15,136.09,136.13,89267.0,107.7194,107.7352,107.6877,107.7194,89267.0
2016-06-15 11:30:00,136.14,136.23,136.11,136.11,111727.0,107.7273,107.7985,107.7035,107.7035,111727.0
2016-06-15 11:35:00,136.12,136.17,136.09,136.12,87480.0,107.7114,107.751,107.6877,107.7114,87480.0
2016-06-15 11:40:00,136.11,136.12,136.02,136.05,58630.0,107.7035,107.7114,107.6323,107.6561,58630.0
2016-06-15 11:45:00,136.03,136.07,136.02,136.06,24442.0,107.6402,107.6719,107.6323,107.664,24442.0
2016-06-15 11:50:00,136.07,136.07,136.01,136.05,85469.0,107.6719,107.6719,107.6244,107.6561,85469.0
2016-06-15 11:55:00,136.05,136.05,135.99,136.0,42383.0,107.6561,107.6561,107.6086,107.6165,42383.0
2016-06-15 12:00:00,136.0,136.08,136.0,136.07,24682.0,107.6165,107.6798,107.6165,107.6719,24682.0
2016-06-15 12:05:00,136.07,136.09,136.03,136.09,22323.0,107.6719,107.6877,107.6402,107.6877,22323.0
2016-06-15 12:10:00,136.09,136.11,136.02,136.04,19719.0,107.6877,107.7035,107.6323,107.6481,19719.0
2016-06-15 12:15:00,136.05,136.05,136.0,136.0,24362.0,107.6561,107.6561,107.6165,107.6165,24362.0
2016-06-15 12:20:00,136.0,136.02,136.0,136.01,18675.0,107.6165,107.6323,107.6165,107.6244,18675.0
2016-06-15 12:25:00,136.0,136.04,135.99,136.0,56215.0,107.6165,107.6481,107.6086,107.6165,56215.0
2016-06-15 12:30:00,136.01,136.01,135.89,135.9,172313.0,107.6244,107.6244,107.5294,107.5374,172313.0
2016-06-15 12:35:00,135.91,135.94,135.83,135.84,42357.0,107.5453,107.569,107.482,107.4899,42357.0
2016-06-15 12:40:00,135.84,135.86,135.77,135.79,80031.0,107.4899,107.5057,107.4345,107.4503,80031.0
2016-06-15 12:45:00,135.8,135.8,135.73,135.76,59889.0,107.4582,107.4582,107.4028,107.4266,59889.0
2016-06-15 12:50:00,135.76,135.82,135.75,135.81,45010.0,107.4266,107.4741,107.4187,107.4661,45010.0
2016-06-15 12:55:00,135.81,135.87,135.79,135.82,29679.0,107.4661,107.5136,107.4503,107.4741,29679.0
2016-06-15 13:00:00,135.82,135.85,135.79,135.84,103110.0,107.4741,107.4978,107.4503,107.4899,103110.0
2016-06-15 13:05:00,135.84,135.85,135.75,135.78,282185.0,107.4899,107.4978,107.4187,107.4424,282185.0
2016-06-15 13:10:00,135.78,135.82,135.77,135.79,35354.0,107.4424,107.4741,107.4345,107.4503,35354.0
2016-06-15 13:15:00,135.78,135.79,135.72,135.75,33187.0,107.4424,107.4503,107.3949,107.4187,33187.0
2016-06-15 13:20:00,135.76,135.79,135.73,135.76,43737.0,107.4266,107.4503,107.4028,107.4266,43737.0
2016-06-15 13:25:00,135.77,135.79,135.74,135.79,51241.0,107.4345,107.4503,107.4108,107.4503,51241.0
2016-06-15 13:30:00,135.78,135.82,135.77,135.77,63289.0,107.4424,107.4741,107.4345,107.4345,63289.0
2016-06-15 13:35:00,135.79,135.82,135.77,135.77,46416.0,107.4503,107.4741,107.4345,107.4345,46416.0
2016-06-15 13:40:00,135.79,135.8,135.72,135.74,61081.0,107.4503,107.4582,107.3949,107.4108,61081.0
2016-06-15 13:45:00,135.74,135.76,135.67,135.68,19062.0,107.4108,107.4266,107.3554,107.3633,19062.0
2016-06-15 13:50:00,135.68,135.82,135.68,135.81,234950.0,107.3633,107.4741,107.3633,107.4661,234950.0
2016-06-15 13:55:00,135.8,135.8,135.51,135.53,77405.0,107.4582,107.4582,107.2288,107.2446,77405.0
2016-06-15 14:00:00,135.82,136.09,135.31,136.01,370447.0,107.4741,107.6877,107.0705,107.6244,370447.0
2016-06-15 14:05:00,136.01,136.19,135.88,135.89,196132.0,107.6244,107.7668,107.5215,107.5294,196132.0
2016-06-15 14:10:00,135.9,135.96,135.73,135.94,166771.0,107.5374,107.5848,107.4028,107.569,166771.0
2016-06-15 14:15:00,135.94,135.94,135.73,135.73,75310.0,107.569,107.569,107.4028,107.4028,75310.0
2016-06-15 14:20:00,135.73,135.96,135.71,135.92,66029.0,107.4028,107.5848,107.387,107.5532,66029.0
2016-06-15 14:25:00,135.91,135.95,135.87,135.88,148493.0,107.5453,107.5769,107.5136,107.5215,148493.0
2016-06-15 14:30:00,135.88,135.9,135.75,135.82,95651.0,107.5215,107.5374,107.4187,107.4741,95651.0
2016-06-15 14:35:00,135.8,135.91,135.77,135.9,81787.0,107.4582,107.5453,107.4345,107.5374,81787.0
2016-06-15 14:40:00,135.89,135.92,135.75,135.76,75396.0,107.5294,107.5532,107.4187,107.4266,75396.0
2016-06-15 14:45:00,135.78,135.84,135.69,135.69,56149.0,107.4424,107.4899,107.3712,107.3712,56149.0
2016-06-15 14:50:00,135.69,135.72,135.61,135.67,53230.0,107.3712,107.3949,107.3079,107.3554,53230.0
2016-06-15 14:55:00,135.68,135.68,135.54,135.59,62886.0,107.3633,107.3633,107.2525,107.2921,62886.0
2016-06-15 15:00:00,135.6,135.62,135.41,135.5,131862.0,107.3,107.3158,107.1496,107.2208,131862.0
2016-06-15 15:05:00,135.5,135.5,135.43,135.44,48909.0,107.2208,107.2208,107.1654,107.1734,48909.0
2016-06-15 15:10:00,135.44,135.69,135.44,135.66,99889.0,107.1734,107.3712,107.1734,107.3474,99889.0
2016-06-15 15:15:00,135.66,135.7,135.59,135.63,49368.0,107.3474,107.3791,107.2921,107.3237,49368.0
2016-06-15 15:20:00,135.63,135.64,135.52,135.57,58487.0,107.3237,107.3316,107.2367,107.2762,58487.0
2016-06-15 15:25:00,135.56,135.56,135.48,135.48,64225.0,107.2683,107.2683,107.205,107.205,64225.0
2016-06-15 15:30:00,135.49,135.51,135.42,135.43,82112.0,107.2129,107.2288,107.1575,107.1654,82112.0
2016-06-15 15:35:00,135.43,135.57,135.4,135.57,132067.0,107.1654,107.2762,107.1417,107.2762,132067.0
2016-06-15 15:40:00,135.57,135.76,135.57,135.74,102699.0,107.2762,107.4266,107.2762,107.4108,102699.0
2016-06-15 15:45:00,135.75,135.83,135.73,135.78,67443.0,107.4187,107.482,107.4028,107.4424,67443.0
2016-06-15 15:50:00,135.78,135.82,135.67,135.78,168374.0,107.4424,107.4741,107.3554,107.4424,168374.0
2016-06-15 15:55:00,135.78,135.8,135.74,135.79,212587.0,107.4424,107.4582,107.4108,107.4503,212587.0
2016-06-16 09:30:00,136.74,136.97,136.74,136.97,195972.0,108.202,108.384,108.202,108.384,195972.0
2016-06-16 09:35:00,136.97,137.07,136.95,137.07,347693.0,108.384,108.4632,108.3682,108.4632,347693.0
2016-06-16 09:40:00,137.06,137.07,136.98,137.01,292521.0,108.4553,108.4632,108.392,108.4157,292521.0
2016-06-16 09:45:00,137.02,137.18,137.02,137.14,152641.0,108.4236,108.5502,108.4236,108.5186,152641.0
2016-06-16 09:50:00,137.15,137.18,137.11,137.16,145546.0,108.5265,108.5502,108.4948,108.5344,145546.0
2016-06-16 09:55:00,137.16,137.28,137.12,137.27,229053.0,108.5344,108.6293,108.5027,108.6214,229053.0
2016-06-16 10:00:00,137.27,137.48,137.23,137.45,280226.0,108.6214,108.7876,108.5898,108.7639,280226.0
2016-06-16 10:05:00,137.45,137.56,137.39,137.41,212247.0,108.7639,108.8509,108.7164,108.7322,212247.0
2016-06-16 10:10:00,137.41,137.43,137.18,137.19,183696.0,108.7322,108.748,108.5502,108.5581,183696.0
2016-06-16 10:15:00,137.19,137.3,137.18,137.29,53226.0,108.5581,108.6452,108.5502,108.6373,53226.0
2016-06-16 10:20:00,137.3,137.49,137.29,137.46,141720.0,108.6452,108.7955,108.6373,108.7718,141720.0
2016-06-16 10:25:00,137.45,137.45,137.3,137.31,97353.0,108.7639,108.7639,108.6452,108.6531,97353.0
2016-06-16 10:30:00,137.32,137.44,137.32,137.42,49716.0,108.661,108.756,108.661,108.7401,49716.0
2016-06-16 10:35:00,137.43,137.53,137.35,137.48,134544.0,108.748,108.8272,108.6847,108.7876,134544.0
2016-06-16 10:40:00,137.48,137.5,137.32,137.37,53164.0,108.7876,108.8034,108.661,108.7006,53164.0
2016-06-16 10:45:00,137.37,137.42,137.25,137.29,391987.0,108.7006,108.7401,108.6056,108.6373,391987.0
2016-06-16 10:50:00,137.3,137.33,136.99,137.0,170074.0,108.6452,108.6689,108.3999,108.4078,170074.0
2016-06-16 10:55:00,137.0,137.02,136.82,136.86,227391.0,108.4078,108.4236,108.2654,108.297,227391.0
2016-06-16 11:00:00,136.86,136.91,136.81,136.81,185270.0,108.297,108.3366,108.2574,108.2574,185270.0
2016-06-16 11:05:00,136.82,136.91,136.8,136.84,221376.0,108.2654,108.3366,108.2495,108.2812,221376.0
2016-06-16 11:10:00,136.84,136.9,136.78,136.78,153292.0,108.2812,108.3287,108.2337,108.2337,153292.0
2016-06-16 11:15:00,136.78,136.96,136.77,136.96,55445.0,108.2337,108.3761,108.2258,108.3761,55445.0
2016-06-16 11:20:00,136.96,136.98,136.8,136.81,57361.0,108.3761,108.392,108.2495,108.2574,57361.0
2016-06-16 11:25:00,136.81,136.82,136.62,136.65,138306.0,108.2574,108.2654,108.1071,108.1308,138306.0
2016-06-16 11:30:00,136.65,136.73,136.65,136.71,61608.0,108.1308,108.1941,108.1308,108.1783,61608.0
2016-06-16 11:35:00,136.73,136.86,136.73,136.75,68714.0,108.1941,108.297,108.1941,108.21,68714.0
2016-06-16 11:40:00,136.74,136.82,136.72,136.82,59557.0,108.202,108.2654,108.1862,108.2654,59557.0
2016-06-16 11:45:00,136.81,136.92,136.8,136.92,40286.0,108.2574,108.3445,108.2495,108.3445,40286.0
2016-06-16 11:50:00,136.92,136.96,136.83,136.84,115326.0,108.3445,108.3761,108.2733,108.2812,115326.0
2016-06-16 11:55:00,136.84,136.86,136.77,136.84,57592.0,108.2812,108.297,108.2258,108.2812,57592.0
2016-06-16 12:00:00,136.83,136.87,136.75,136.77,27713.0,108.2733,108.3049,108.21,108.2258,27713.0
2016-06-16 12:05:00,136.77,136.81,136.74,136.75,37725.0,108.2258,108.2574,108.202,108.21,37725.0
2016-06-16 12:10:00,136.75,136.8,136.72,136.76,117008.0,108.21,108.2495,108.1862,108.2179,117008.0
2016-06-16 12:15:00,136.77,136.8,136.64,136.65,79574.0,108.2258,108.2495,108.1229,108.1308,79574.0
2016-06-16 12:20:00,136.64,136.66,136.59,136.59,73328.0,108.1229,108.1387,108.0834,108.0834,73328.0
2016-06-16 12:25:00,136.58,136.61,136.49,136.49,67289.0,108.0754,108.0992,108.0042,108.0042,67289.0
2016-06-16 12:30:00,136.5,136.72,136.5,136.68,106567.0,108.0121,108.1862,108.0121,108.1546,106567.0
2016-06-16 12:35:00,136.68,136.68,136.52,136.53,44184.0,108.1546,108.1546,108.028,108.0359,44184.0
2016-06-16 12:40:00,136.54,136.57,136.35,136.36,108200.0,108.0438,108.0675,107.8934,107.9014,108200.0
2016-06-16 12:45:00,136.36,136.54,136.35,136.53,156635.0,107.9014,108.0438,107.8934,108.0359,156635.0
2016-06-16 12:50:00,136.52,136.61,136.49,136.56,64421.0,108.028,108.0992,108.0042,108.0596,64421.0
2016-06-16 12:55:00,136.55,136.58,136.49,136.49,81339.0,108.0517,108.0754,108.0042,108.0042,81339.0
2016-06-16 13:00:00,136.49,136.51,136.22,136.31,185692.0,108.0042,108.0201,107.7906,107.8618,185692.0
2016-06-16 13:05:00,136.3,136.31,136.22,136.22,191374.0,107.8539,107.8618,107.7906,107.7906,191374.0
2016-06-16 13:10:00,136.23,136.28,136.18,136.28,84761.0,107.7985,107.8381,107.7589,107.8381,84761.0
2016-06-16 13:15:00,136.26,136.39,136.26,136.36,101937.0,107.8222,107.9251,107.8222,107.9014,101937.0
2016-06-16 13:20:00,136.36,136.47,136.35,136.46,72814.0,107.9014,107.9884,107.8934,107.9805,72814.0
2016-06-16 13:25:00,136.44,136.46,136.36,136.46,42098.0,107.9647,107.9805,107.9014,107.9805,42098.0
2016-06-16 13:30:00,136.46,136.51,136.43,136.5,32188.0,107.9805,108.0201,107.9567,108.0121,32188.0
2016-06-16 13:35:00,136.49,136.5,136.41,136.41,24574.0,108.0042,108.0121,107.9409,107.9409,24574.0
2016-06-16 13:40:00,136.4,136.46,136.39,136.46,13052.0,107.933,107.9805,107.9251,107.9805,13052.0
2016-06-16 13:45:00,136.46,136.51,136.44,136.5,8683.0,107.9805,108.0201,107.9647,108.0121,8683.0
2016-06-16 13:50:00,136.5,136.54,136.49,136.49,14721.0,108.0121,108.0438,108.0042,108.0042,14721.0
2016-06-16 13:55:00,136.49,136.51,136.47,136.49,9415.0,108.0042,108.0201,107.9884,108.0042,9415.0
2016-06-16 14:00:00,136.49,136.51,136.34,136.34,59675.0,108.0042,108.0201,107.8855,107.8855,59675.0
2016-06-16 14:05:00,136.34,136.38,136.3,136.34,81298.0,107.8855,107.9172,107.8539,107.8855,81298.0
2016-06-16 14:10:00,136.35,136.35,136.27,136.27,32024.0,107.8934,107.8934,107.8301,107.8301,32024.0
2016-06-16 14:15:00,136.27,136.27,136.21,136.26,52138.0,107.8301,107.8301,107.7827,107.8222,52138.0
2016-06-16 14:20:00,136.26,136.33,136.25,136.28,38635.0,107.8222,107.8776,107.8143,107.8381,38635.0
2016-06-16 14:25:00,136.29,136.4,136.28,136.4,64001.0,107.846,107.933,107.8381,107.933,64001.0
2016-06-16 14:30:00,136.39,136.53,136.36,136.5,82262.0,107.9251,108.0359,107.9014,108.0121,82262.0
2016-06-16 14:35:00,136.5,136.5,136.43,136.47,30839.0,108.0121,108.0121,107.9567,107.9884,30839.0
2016-06-16 14:40:00,136.47,136.51,136.47,136.48,49488.0,107.9884,108.0201,107.9884,107.9963,49488.0
2016-06-16 14:45:00,136.49,136.63,136.49,136.54,45903.0,108.0042,108.115,108.0042,108.0438,45903.0
2016-06-16 14:50:00,136.53,136.59,136.5,136.5,34677.0,108.0359,108.0834,108.0121,108.0121,34677.0
2016-06-16 14:55:00,136.5,136.59,136.49,136.58,37665.0,108.0121,108.0834,108.0042,108.0754,37665.0
2016-06-16 15:00:00,136.58,136.62,136.56,136.61,61796.0,108.0754,108.1071,108.0596,108.0992,61796.0
2016-06-16 15:05:00,136.62,136.68,136.61,136.63,48469.0,108.1071,108.1546,108.0992,108.115,48469.0
2016-06-16 15:10:00,136.61,136.67,136.61,136.63,63156.0,108.0992,108.1467,108.0992,108.115,63156.0
2016-06-16 15:15:00,136.63,136.64,136.51,136.54,49187.0,108.115,108.1229,108.0201,108.0438,49187.0
2016-06-16 15:20:00,136.54,136.61,136.53,136.56,27545.0,108.0438,108.0992,108.0359,108.0596,27545.0
2016-06-16 15:25:00,136.57,136.57,136.4,136.48,222533.0,108.0675,108.0675,107.933,107.9963,222533.0
2016-06-16 15:30:00,136.48,136.48,136.41,136.46,82714.0,107.9963,107.9963,107.9409,107.9805,82714.0
2016-06-16 15:35:00,136.46,136.5,136.45,136.47,83552.0,107.9805,108.0121,107.9726,107.9884,83552.0
2016-06-16 15:40:00,136.48,136.48,136.4,136.4,146295.0,107.9963,107.9963,107.933,107.933,146295.0
2016-06-16 15:45:00,136.41,136.48,136.39,136.45,83473.0,107.9409,107.9963,107.9251,107.9726,83473.0
2016-06-16 15:50:00,136.45,136.5,136.44,136.49,94514.0,107.9726,108.0121,107.9647,108.0042,94514.0
2016-06-16 15:55:00,136.49,136.53,136.45,136.48,345317.0,108.0042,108.0359,107.9726,107.9963,345317.0
2016-06-17 09:30:00,136.2,136.27,136.08,136.08,104243.0,107.7747,107.8301,107.6798,107.6798,104243.0
2016-06-17 09:35:00,136.1,136.11,135.95,135.95,77767.0,107.6956,107.7035,107.5769,107.5769,77767.0
2016-06-17 09:40:00,135.95,135.98,135.73,135.78,115445.0,107.5769,107.6007,107.4028,107.4424,115445.0
2016-06-17 09:45:00,135.78,135.82,135.72,135.8,75239.0,107.4424,107.4741,107.3949,107.4582,75239.0
2016-06-17 09:50:00,135.79,135.79,135.62,135.69,91854.0,107.4503,107.4503,107.3158,107.3712,91854.0
2016-06-17 09:55:00,135.68,135.78,135.68,135.75,35869.0,107.3633,107.4424,107.3633,107.4187,35869.0
2016-06-17 10:00:00,135.75,135.82,135.66,135.78,127571.0,107.4187,107.4741,107.3474,107.4424,127571.0
2016-06-17 10:05:00,135.77,135.77,135.66,135.69,61553.0,107.4345,107.4345,107.3474,107.3712,61553.0
2016-06-17 10:10:00,135.68,135.68,135.55,135.56,45284.0,107.3633,107.3633,107.2604,107.2683,45284.0
2016-06-17 10:15:00,135.57,135.58,135.5,135.52,139467.0,107.2762,107.2841,107.2208,107.2367,139467.0
2016-06-17 10:20:00,135.51,135.52,135.45,135.46,89816.0,107.2288,107.2367,107.1813,107.1892,89816.0
2016-06-17 10:25:00,135.46,135.59,135.44,135.56,298059.0,107.1892,107.2921,107.1734,107.2683,298059.0
2016-06-17 10:30:00,135.55,135.77,135.55,135.77,97840.0,107.2604,107.4345,107.2604,107.4345,97840.0
2016-06-17 10:35:00,135.77,135.78,135.57,135.65,73531.0,107.4345,107.4424,107.2762,107.3395,73531.0
2016-06-17 10:40:00,135.63,135.63,135.37,135.38,122668.0,107.3237,107.3237,107.118,107.1259,122668.0
2016-06-17 10:45:00,135.38,135.51,135.37,135.47,70453.0,107.1259,107.2288,107.118,107.1971,70453.0
2016-06-17 10:50:00,135.49,135.58,135.46,135.57,57457.0,107.2129,107.2841,107.1892,107.2762,57457.0
2016-06-17 10:55:00,135.57,135.58,135.43,135.45,53834.0,107.2762,107.2841,107.1654,107.1813,53834.0
2016-06-17 11:00:00,135.45,135.65,135.45,135.63,96219.0,107.1813,107.3395,107.1813,107.3237,96219.0
2016-06-17 11:05:00,135.64,135.67,135.55,135.59,47457.0,107.3316,107.3554,107.2604,107.2921,47457.0
2016-06-17 11:10:00,135.58,135.66,135.57,135.61,35196.0,107.2841,107.3474,107.2762,107.3079,35196.0
2016-06-17 11:15:00,135.6,135.69,135.6,135.61,31059.0,107.3,107.3712,107.3,107.3079,31059.0
2016-06-17 11:20:00,135.62,135.62,135.48,135.53,58411.0,107.3158,107.3158,107.205,107.2446,58411.0
2016-06-17 11:25:00,135.53,135.65,135.46,135.65,49859.0,107.2446,107.3395,107.1892,107.3395,49859.0
2016-06-17 11:30:00,135.64,135.67,135.59,135.6,23111.0,107.3316,107.3554,107.2921,107.3,23111.0
2016-06-17 11:35:00,135.6,135.61,135.53,135.54,78574.0,107.3,107.3079,107.2446,107.2525,78574.0
2016-06-17 11:40:00,135.55,135.6,135.53,135.57,72970.0,107.2604,107.3,107.2446,107.2762,72970.0
2016-06-17 11:45:00,135.59,135.6,135.47,135.5,61730.0,107.2921,107.3,107.1971,107.2208,61730.0
2016-06-17 11:50:00,135.51,135.55,135.49,135.51,85269.0,107.2288,107.2604,107.2129,107.2288,85269.0
2016-06-17 11:55:00,135.52,135.53,135.44,135.49,45463.0,107.2367,107.2446,107.1734,107.2129,45463.0
2016-06-17 12:00:00,135.49,135.5,135.37,135.41,31778.0,107.2129,107.2208,107.118,107.1496,31778.0
2016-06-17 12:05:00,135.41,135.42,135.27,135.32,77718.0,107.1496,107.1575,107.0388,107.0784,77718.0
2016-06-17 12:10:00,135.31,135.41,135.3,135.41,51475.0,107.0705,107.1496,107.0626,107.1496,51475.0
2016-06-17 12:15:00,135.4,135.48,135.39,135.41,41286.0,107.1417,107.205,107.1338,107.1496,41286.0
2016-06-17 12:20:00,135.41,135.44,135.35,135.43,31456.0,107.1496,107.1734,107.1021,107.1654,31456.0
2016-06-17 12:25:00,135.43,135.53,135.43,135.5,39204.0,107.1654,107.2446,107.1654,107.2208,39204.0
2016-06-17 12:30:00,135.49,135.62,135.49,135.62,17451.0,107.2129,107.3158,107.2129,107.3158,17451.0
2016-06-17 12:35:00,135.62,135.67,135.58,135.66,82851.0,107.3158,107.3554,107.2841,107.3474,82851.0
2016-06-17 12:40:00,135.65,135.66,135.54,135.54,30303.0,107.3395,107.3474,107.2525,107.2525,30303.0
2016-06-17 12:45:00,135.53,135.57,135.49,135.54,39355.0,107.2446,107.2762,107.2129,107.2525,39355.0
2016-06-17 12:50:00,135.55,135.55,135.47,135.5,30279.0,107.2604,107.2604,107.1971,107.2208,30279.0
2016-06-17 12:55:00,135.51,135.51,135.4,135.4,31873.0,107.2288,107.2288,107.1417,107.1417,31873.0
2016-06-17 13:00:00,135.39,135.47,135.37,135.46,41341.0,107.1338,107.1971,107.118,107.1892,41341.0
2016-06-17 13:05:00,135.46,135.47,135.38,135.39,97235.0,107.1892,107.1971,107.1259,107.1338,97235.0
2016-06-17 13:10:00,135.4,135.48,135.4,135.42,47004.0,107.1417,107.205,107.1417,107.1575,47004.0
2016-06-17 13:15:00,135.43,135.47,135.42,135.45,96688.0,107.1654,107.1971,107.1575,107.1813,96688.0
2016-06-17 13:20:00,135.45,135.47,135.43,135.44,25705.0,107.1813,107.1971,107.1654,107.1734,25705.0
2016-06-17 13:25:00,135.43,135.46,135.39,135.4,21721.0,107.1654,107.1892,107.1338,107.1417,21721.0
2016-06-17 13:30:00,135.4,135.48,135.39,135.45,19715.0,107.1417,107.205,107.1338,107.1813,19715.0
2016-06-17 13:35:00,135.45,135.47,135.41,135.43,10802.0,107.1813,107.1971,107.1496,107.1654,10802.0
2016-06-17 13:40:00,135.4,135.4,135.32,135.33,33218.0,107.1417,107.1417,107.0784,107.0863,33218.0
2016-06-17 13:45:00,135.33,135.38,135.31,135.31,33268.0,107.0863,107.1259,107.0705,107.0705,33268.0
2016-06-17 13:50:00,135.31,135.33,135.29,135.33,20043.0,107.0705,107.0863,107.0547,107.0863,20043.0
2016-06-17 13:55:00,135.33,135.33,135.27,135.28,29208.0,107.0863,107.0863,107.0388,107.0468,29208.0
2016-06-17 14:00:00,135.29,135.33,135.26,135.27,36033.0,107.0547,107.0863,107.0309,107.0388,36033.0
2016-06-17 14:05:00,135.28,135.44,135.28,135.44,47792.0,107.0468,107.1734,107.0468,107.1734,47792.0
2016-06-17 14:10:00,135.44,135.47,135.4,135.43,25391.0,107.1734,107.1971,107.1417,107.1654,25391.0
2016-06-17 14:15:00,135.44,135.46,135.36,135.46,28346.0,107.1734,107.1892,107.1101,107.1892,28346.0
2016-06-17 14:20:00,135.46,135.47,135.35,135.37,39525.0,107.1892,107.1971,107.1021,107.118,39525.0
2016-06-17 14:25:00,135.38,135.42,135.37,135.4,15024.0,107.1259,107.1575,107.118,107.1417,15024.0
2016-06-17 14:30:00,135.42,135.47,135.42,135.45,17760.0,107.1575,107.1971,107.1575,107.1813,17760.0
2016-06-17 14:35:00,135.46,135.47,135.44,135.46,11257.0,107.1892,107.1971,107.1734,107.1892,11257.0
2016-06-17 14:40:00,135.45,135.47,135.34,135.39,39323.0,107.1813,107.1971,107.0942,107.1338,39323.0
2016-06-17 14:45:00,135.38,135.43,135.38,135.38,27342.0,107.1259,107.1654,107.1259,107.1259,27342.0
2016-06-17 14:50:00,135.38,135.44,135.37,135.43,80996.0,107.1259,107.1734,107.118,107.1654,80996.0
2016-06-17 14:55:00,135.42,135.46,135.41,135.42,27855.0,107.1575,107.1892,107.1496,107.1575,27855.0
2016-06-17 15:00:00,135.44,135.5,135.43,135.5,19419.0,107.1734,107.2208,107.1654,107.2208,19419.0
2016-06-17 15:05:00,135.5,135.57,135.49,135.54,38256.0,107.2208,107.2762,107.2129,107.2525,38256.0
2016-06-17 15:10:00,135.55,135.56,135.52,135.53,20971.0,107.2604,107.2683,107.2367,107.2446,20971.0
2016-06-17 15:15:00,135.53,135.54,135.51,135.52,39316.0,107.2446,107.2525,107.2288,107.2367,39316.0
2016-06-17 15:20:00,135.52,135.54,135.51,135.51,48245.0,107.2367,107.2525,107.2288,107.2288,48245.0
2016-06-17 15:25:00,135.51,135.53,135.47,135.48,33470.0,107.2288,107.2446,107.1971,107.205,33470.0
2016-06-17 15:30:00,135.49,135.52,135.48,135.52,141153.0,107.2129,107.2367,107.205,107.2367,141153.0
2016-06-17 15:35:00,135.51,135.58,135.5,135.56,92511.0,107.2288,107.2841,107.2208,107.2683,92511.0
2016-06-17 15:40:00,135.56,135.58,135.52,135.55,66450.0,107.2683,107.2841,107.2367,107.2604,66450.0
2016-06-17 15:45:00,135.56,135.59,135.55,135.58,85659.0,107.2683,107.2921,107.2604,107.2841,85659.0
2016-06-17 15:50:00,135.58,135.6,135.54,135.59,193388.0,107.2841,107.3,107.2525,107.2921,193388.0
2016-06-17 15:55:00,135.6,135.66,135.58,135.63,396936.0,107.3,107.3474,107.2841,107.3237,396936.0
2016-06-20 09:30:00,134.24,134.25,134.11,134.15,159920.0,106.2238,106.2317,106.1209,106.1526,159920.0
2016-06-20 09:35:00,134.16,134.25,134.13,134.21,103461.0,106.1605,106.2317,106.1368,106.2001,103461.0
2016-06-20 09:40:00,134.23,134.26,134.18,134.26,53862.0,106.2159,106.2396,106.1763,106.2396,53862.0
2016-06-20 09:45:00,134.28,134.36,134.24,134.27,97763.0,106.2555,106.3188,106.2238,106.2475,97763.0
2016-06-20 09:50:00,134.27,134.4,134.22,134.36,93622.0,106.2475,106.3504,106.208,106.3188,93622.0
2016-06-20 09:55:00,134.35,134.36,134.17,134.18,92019.0,106.3108,106.3188,106.1684,106.1763,92019.0
2016-06-20 10:00:00,134.17,134.17,134.04,134.14,73399.0,106.1684,106.1684,106.0655,106.1447,73399.0
2016-06-20 10:05:00,134.13,134.13,134.01,134.11,101201.0,106.1368,106.1368,106.0418,106.1209,101201.0
2016-06-20 10:10:00,134.1,134.14,134.05,134.14,30890.0,106.113,106.1447,106.0735,106.1447,30890.0
2016-06-20 10:15:00,134.15,134.15,134.11,134.15,86484.0,106.1526,106.1526,106.1209,106.1526,86484.0
2016-06-20 10:20:00,134.15,134.21,134.13,134.19,65066.0,106.1526,106.2001,106.1368,106.1842,65066.0
2016-06-20 10:25:00,134.2,134.21,134.17,134.17,42305.0,106.1922,106.2001,106.1684,106.1684,42305.0
2016-06-20 10:30:00,134.17,134.18,134.08,134.09,59220.0,106.1684,106.1763,106.0972,106.1051,59220.0
2016-06-20 10:35:00,134.08,134.16,134.08,134.14,83378.0,106.0972,106.1605,106.0972,106.1447,83378.0
2016-06-20 10:40:00,134.14,134.28,134.13,134.24,82623.0,106.1447,106.2555,106.1368,106.2238,82623.0
2016-06-20 10:45:00,134.24,134.27,134.22,134.23,63783.0,106.2238,106.2475,106.208,106.2159,63783.0
2016-06-20 10:50:00,134.23,134.25,134.19,134.22,40704.0,106.2159,106.2317,106.1842,106.208,40704.0
2016-06-20 10:55:00,134.21,134.25,134.14,134.2,111043.0,106.2001,106.2317,106.1447,106.1922,111043.0
2016-06-20 11:00:00,134.2,134.2,134.14,134.18,88112.0,106.1922,106.1922,106.1447,106.1763,88112.0
2016-06-20 11:05:00,134.18,134.19,134.06,134.09,79103.0,106.1763,106.1842,106.0814,106.1051,79103.0
2016-06-20 11:10:00,134.09,134.1,134.01,134.06,100944.0,106.1051,106.113,106.0418,106.0814,100944.0
2016-06-20 11:15:00,134.06,134.14,134.03,134.12,96754.0,106.0814,106.1447,106.0576,106.1288,96754.0
2016-06-20 11:20:00,134.12,134.17,134.1,134.1,82860.0,106.1288,106.1684,106.113,106.113,82860.0
2016-06-20 11:25:00,134.09,134.16,134.08,134.13,25227.0,106.1051,106.1605,106.0972,106.1368,25227.0
2016-06-20 11:30:00,134.13,134.15,134.12,134.12,16455.0,106.1368,106.1526,106.1288,106.1288,16455.0
2016-06-20 11:35:00,134.13,134.14,134.08,134.09,37993.0,106.1368,106.1447,106.0972,106.1051,37993.0
2016-06-20 11:40:00,134.09,134.12,134.09,134.12,29022.0,106.1051,106.1288,106.1051,106.1288,29022.0
2016-06-20 11:45:00,134.12,134.2,134.09,134.19,62698.0,106.1288,106.1922,106.1051,106.1842,62698.0
2016-06-20 11:50:00,134.2,134.29,134.18,134.27,72951.0,106.1922,106.2634,106.1763,106.2475,72951.0
2016-06-20 11:55:00,134.27,134.39,134.27,134.27,126321.0,106.2475,106.3425,106.2475,106.2475,126321.0
2016-06-20 12:00:00,134.28,134.34,134.28,134.3,48397.0,106.2555,106.3029,106.2555,106.2713,48397.0
2016-06-20 12:05:00,134.3,134.36,134.3,134.33,40877.0,106.2713,106.3188,106.2713,106.295,40877.0
2016-06-20 12:10:00,134.33,134.36,134.27,134.36,70106.0,106.295,106.3188,106.2475,106.3188,70106.0
2016-06-20 12:15:00,134.35,134.39,134.35,134.38,30681.0,106.3108,106.3425,106.3108,106.3346,30681.0
2016-06-20 12:20:00,134.38,134.39,134.36,134.38,39434.0,106.3346,106.3425,106.3188,106.3346,39434.0
2016-06-20 12:25:00,134.38,134.38,134.27,134.29,49518.0,106.3346,106.3346,106.2475,106.2634,49518.0
2016-06-20 12:30:00,134.3,134.3,134.25,134.26,11297.0,106.2713,106.2713,106.2317,106.2396,11297.0
2016-06-20 12:35:00,134.26,134.26,134.18,134.19,9948.0,106.2396,106.2396,106.1763,106.1842,9948.0
2016-06-20 12:40:00,134.18,134.19,134.13,134.14,39815.0,106.1763,106.1842,106.1368,106.1447,39815.0
2016-06-20 12:45:00,134.14,134.16,134.08,134.1,16387.0,106.1447,106.1605,106.0972,106.113,16387.0
2016-06-20 12:50:00,134.1,134.12,134.08,134.12,10012.0,106.113,106.1288,106.0972,106.1288,10012.0
2016-06-20 12:55:00,134.1,134.13,134.09,134.11,13517.0,106.113,106.1368,106.1051,106.1209,13517.0
2016-06-20 13:00:00,134.11,134.14,134.06,134.08,32035.0,106.1209,106.1447,106.0814,106.0972,32035.0
2016-06-20 13:05:00,134.09,134.12,134.06,134.1,40225.0,106.1051,106.1288,106.0814,106.113,40225.0
2016-06-20 13:10:00,134.1,134.27,134.09,134.26,42378.0,106.113,106.2475,106.1051,106.2396,42378.0
2016-06-20 13:15:00,134.27,134.28,134.22,134.24,81696.0,106.2475,106.2555,106.208,106.2238,81696.0
2016-06-20 13:20:00,134.25,134.27,134.21,134.22,15384.0,106.2317,106.2475,106.2001,106.208,15384.0
2016-06-20 13:25:00,134.22,134.29,134.18,134.28,55789.0,106.208,106.2634,106.1763,106.2555,55789.0
2016-06-20 13:30:00,134.28,134.3,134.24,134.27,26552.0,106.2555,106.2713,106.2238,106.2475,26552.0
2016-06-20 13:35:00,134.26,134.37,134.24,134.37,59849.0,106.2396,106.3267,106.2238,106.3267,59849.0
2016-06-20 13:40:00,134.37,134.37,134.21,134.21,36682.0,106.3267,106.3267,106.2001,106.2001,36682.0
2016-06-20 13:45:00,134.21,134.32,134.21,134.32,10026.0,106.2001,106.2871,106.2001,106.2871,10026.0
2016-06-20 13:50:00,134.32,134.36,134.25,134.36,94960.0,106.2871,106.3188,106.2317,106.3188,94960.0
2016-06-20 13:55:00,134.37,134.37,134.27,134.29,52844.0,106.3267,106.3267,106.2475,106.2634,52844.0
2016-06-20 14:00:00,134.3,134.34,134.28,134.32,34768.0,106.2713,106.3029,106.2555,106.2871,34768.0
2016-06-20 14:05:00,134.32,134.34,134.29,134.34,25408.0,106.2871,106.3029,106.2634,106.3029,25408.0
2016-06-20 14:10:00,134.34,134.42,134.32,134.42,33581.0,106.3029,106.3662,106.2871,106.3662,33581.0
2016-06-20 14:15:00,134.41,134.42,134.37,134.39,16381.0,106.3583,106.3662,106.3267,106.3425,16381.0
2016-06-20 14:20:00,134.39,134.4,134.36,134.39,22168.0,106.3425,106.3504,106.3188,106.3425,22168.0
2016-06-20 14:25:00,134.39,134.43,134.39,134.4,18431.0,106.3425,106.3742,106.3425,106.3504,18431.0
2016-06-20 14:30:00,134.4,134.41,134.34,134.37,31847.0,106.3504,106.3583,106.3029,106.3267,31847.0
2016-06-20 14:35:00,134.36,134.42,134.36,134.41,24148.0,106.3188,106.3662,106.3188,106.3583,24148.0
2016-06-20 14:40:00,134.41,134.44,134.41,134.42,16746.0,106.3583,106.3821,106.3583,106.3662,16746.0
2016-06-20 14:45:00,134.42,134.43,134.37,134.37,34988.0,106.3662,106.3742,106.3267,106.3267,34988.0
2016-06-20 14:50:00,134.36,134.37,134.33,134.36,53530.0,106.3188,106.3267,106.295,106.3188,53530.0
2016-06-20 14:55:00,134.37,134.45,134.37,134.39,36178.0,106.3267,106.39,106.3267,106.3425,36178.0
2016-06-20 15:00:00,134.38,134.4,134.36,134.38,39418.0,106.3346,106.3504,106.3188,106.3346,39418.0
2016-06-20 15:05:00,134.38,134.45,134.38,134.42,52812.0,106.3346,106.39,106.3346,106.3662,52812.0
2016-06-20 15:10:00,134.42,134.47,134.39,134.41,46781.0,106.3662,106.4058,106.3425,106.3583,46781.0
2016-06-20 15:15:00,134.41,134.46,134.41,134.44,40166.0,106.3583,106.3979,106.3583,106.3821,40166.0
2016-06-20 15:20:00,134.45,134.51,134.43,134.47,85597.0,106.39,106.4375,106.3742,106.4058,85597.0
2016-06-20 15:25:00,134.47,134.55,134.47,134.53,72138.0,106.4058,106.4691,106.4058,106.4533,72138.0
2016-06-20 15:30:00,134.54,134.54,134.35,134.36,226034.0,106.4612,106.4612,106.3108,106.3188,226034.0
2016-06-20 15:35:00,134.36,134.39,134.3,134.31,67272.0,106.3188,106.3425,106.2713,106.2792,67272.0
2016-06-20 15:40:00,134.32,134.35,134.21,134.23,249377.0,106.2871,106.3108,106.2001,106.2159,249377.0
2016-06-20 15:45:00,134.24,134.3,134.1,134.11,149216.0,106.2238,106.2713,106.113,106.1209,149216.0
2016-06-20 15:50:00,134.11,134.24,134.08,134.18,231975.0,106.1209,106.2238,106.0972,106.1763,231975.0
2016-06-20 15:55:00,134.19,134.21,134.09,134.18,415943.0,106.1842,106.2001,106.1051,106.1763,415943.0
2016-06-21 09:30:00,134.29,134.34,134.17,134.34,83800.0,106.2634,106.3029,106.1684,106.3029,83800.0
2016-06-21 09:35:00,134.34,134.42,134.32,134.41,57140.0,106.3029,106.3662,106.2871,106.3583,57140.0
2016-06-21 09:40:00,134.41,134.47,134.33,134.34,28419.0,106.3583,106.4058,106.295,106.3029,28419.0
2016-06-21 09:45:00,134.34,134.39,134.34,134.37,26636.0,106.3029,106.3425,106.3029,106.3267,26636.0
2016-06-21 09:50:00,134.38,134.47,134.37,134.45,36931.0,106.3346,106.4058,106.3267,106.39,36931.0
2016-06-21 09:55:00,134.44,134.52,134.39,134.51,87756.0,106.3821,106.4454,106.3425,106.4375,87756.0
2016-06-21 10:00:00,134.52,134.58,134.37,134.4,88138.0,106.4454,106.4928,106.3267,106.3504,88138.0
2016-06-21 10:05:00,134.4,134.43,134.32,134.36,46172.0,106.3504,106.3742,106.2871,106.3188,46172.0
2016-06-21 10:10:00,134.36,134.36,134.2,134.2,65007.0,106.3188,106.3188,106.1922,106.1922,65007.0
2016-06-21 10:15:00,134.2,134.25,134.15,134.19,142308.0,106.1922,106.2317,106.1526,106.1842,142308.0
2016-06-21 10:20:00,134.17,134.36,134.17,134.3,55472.0,106.1684,106.3188,106.1684,106.2713,55472.0
2016-06-21 10:25:00,134.3,134.34,134.25,134.31,26212.0,106.2713,106.3029,106.2317,106.2792,26212.0
2016-06-21 10:30:00,134.29,134.31,134.22,134.31,20537.0,106.2634,106.2792,106.208,106.2792,20537.0
2016-06-21 10:35:00,134.31,134.37,134.31,134.34,17677.0,106.2792,106.3267,106.2792,106.3029,17677.0
2016-06-21 10:40:00,134.34,134.37,134.29,134.33,98395.0,106.3029,106.3267,106.2634,106.295,98395.0
2016-06-21 10:45:00,134.34,134.38,134.28,134.3,46933.0,106.3029,106.3346,106.2555,106.2713,46933.0
2016-06-21 10:50:00,134.31,134.33,134.2,134.25,42273.0,106.2792,106.295,106.1922,106.2317,42273.0
2016-06-21 10:55:00,134.26,134.28,134.2,134.24,42237.0,106.2396,106.2555,106.1922,106.2238,42237.0
2016-06-21 11:00:00,134.22,134.26,134.16,134.18,21639.0,106.208,106.2396,106.1605,106.1763,21639.0
2016-06-21 11:05:00,134.17,134.21,134.16,134.2,33902.0,106.1684,106.2001,106.1605,106.1922,33902.0
2016-06-21 11:10:00,134.21,134.27,134.21,134.21,213463.0,106.2001,106.2475,106.2001,106.2001,213463.0
2016-06-21 11:15:00,134.21,134.22,134.14,134.17,34710.0,106.2001,106.208,106.1447,106.1684,34710.0
2016-06-21 11:20:00,134.16,134.19,134.09,134.09,42320.0,106.1605,106.1842,106.1051,106.1051,42320.0
2016-06-21 11:25:00,134.07,134.16,134.07,134.13,33721.0,106.0893,106.1605,106.0893,106.1368,33721.0
2016-06-21 11:30:00,134.14,134.21,134.14,134.19,114496.0,106.1447,106.2001,106.1447,106.1842,114496.0
2016-06-21 11:35:00,134.19,134.19,134.09,134.11,25170.0,106.1842,106.1842,106.1051,106.1209,25170.0
2016-06-21 11:40:00,134.11,134.12,134.02,134.02,64880.0,106.1209,106.1288,106.0497,106.0497,64880.0
2016-06-21 11:45:00,134.02,134.02,133.97,134.02,45680.0,106.0497,106.0497,106.0102,106.0497,45680.0
2016-06-21 11:50:00,134.04,134.1,134.02,134.1,15915.0,106.0655,106.113,106.0497,106.113,15915.0
2016-06-21 11:55:00,134.1,134.14,134.07,134.12,21059.0,106.113,106.1447,106.0893,106.1288,21059.0
2016-06-21 12:00:00,134.11,134.13,134.05,134.07,24784.0,106.1209,106.1368,106.0735,106.0893,24784.0
2016-06-21 12:05:00,134.08,134.2,134.08,134.17,14112.0,106.0972,106.1922,106.0972,106.1684,14112.0
2016-06-21 12:10:00,134.2,134.2,134.14,134.17,12872.0,106.1922,106.1922,106.1447,106.1684,12872.0
2016-06-21 12:15:00,134.17,134.2,134.15,134.19,7416.0,106.1684,106.1922,106.1526,106.1842,7416.0
2016-06-21 12:20:00,134.19,134.26,134.19,134.23,21251.0,106.1842,106.2396,106.1842,106.2159,21251.0
2016-06-21 12:25:00,134.23,134.23,134.06,134.06,40210.0,106.2159,106.2159,106.0814,106.0814,40210.0
2016-06-21 12:30:00,134.05,134.05,133.96,133.99,57846.0,106.0735,106.0735,106.0022,106.026,57846.0
2016-06-21 12:35:00,133.98,133.98,133.94,133.98,47017.0,106.0181,106.0181,105.9864,106.0181,47017.0
2016-06-21 12:40:00,133.98,134.0,133.97,133.97,72189.0,106.0181,106.0339,106.0102,106.0102,72189.0
2016-06-21 12:45:00,133.96,134.02,133.96,133.98,36081.0,106.0022,106.0497,106.0022,106.0181,36081.0
2016-06-21 12:50:00,133.98,134.04,133.98,134.01,37748.0,106.0181,106.0655,106.0181,106.0418,37748.0
2016-06-21 12:55:00,134.01,134.07,134.0,134.06,65793.0,106.0418,106.0893,106.0339,106.0814,65793.0
2016-06-21 13:00:00,134.05,134.09,133.9,133.92,265986.0,106.0735,106.1051,105.9548,105.9706,265986.0
2016-06-21 13:05:00,133.92,133.95,133.8,133.85,149424.0,105.9706,105.9943,105.8756,105.9152,149424.0
2016-06-21 13:10:00,133.85,133.89,133.8,133.86,54213.0,105.9152,105.9469,105.8756,105.9231,54213.0
2016-06-21 13:15:00,133.86,133.89,133.78,133.82,53234.0,105.9231,105.9469,105.8598,105.8915,53234.0
2016-06-21 13:20:00,133.83,133.94,133.82,133.93,28190.0,105.8994,105.9864,105.8915,105.9785,28190.0
2016-06-21 13:25:00,133.91,133.94,133.9,133.91,12354.0,105.9627,105.9864,105.9548,105.9627,12354.0
2016-06-21 13:30:00,133.89,133.97,133.87,133.95,39565.0,105.9469,106.0102,105.931,105.9943,39565.0
2016-06-21 13:35:00,133.95,133.99,133.92,133.95,15375.0,105.9943,106.026,105.9706,105.9943,15375.0
2016-06-21 13:40:00,133.95,133.97,133.89,133.93,11335.0,105.9943,106.0102,105.9469,105.9785,11335.0
2016-06-21 13:45:00,133.94,133.95,133.8,133.84,23025.0,105.9864,105.9943,105.8756,105.9073,23025.0
2016-06-21 13:50:00,133.85,133.86,133.78,133.79,14328.0,105.9152,105.9231,105.8598,105.8677,14328.0
2016-06-21 13:55:00,133.79,133.83,133.78,133.82,26571.0,105.8677,105.8994,105.8598,105.8915,26571.0
2016-06-21 14:00:00,133.82,133.85,133.81,133.84,52531.0,105.8915,105.9152,105.8835,105.9073,52531.0
2016-06-21 14:05:00,133.84,133.84,133.75,133.75,30950.0,105.9073,105.9073,105.8361,105.8361,30950.0
2016-06-21 14:10:00,133.75,133.75,133.6,133.62,129440.0,105.8361,105.8361,105.7174,105.7332,129440.0
2016-06-21 14:15:00,133.62,133.69,133.59,133.68,51278.0,105.7332,105.7886,105.7095,105.7807,51278.0
2016-06-21 14:20:00,133.68,133.73,133.67,133.68,20590.0,105.7807,105.8202,105.7728,105.7807,20590.0
2016-06-21 14:25:00,133.68,133.71,133.65,133.71,62509.0,105.7807,105.8044,105.7569,105.8044,62509.0
2016-06-21 14:30:00,133.7,133.76,133.68,133.75,9768.0,105.7965,105.844,105.7807,105.8361,9768.0
2016-06-21 14:35:00,133.75,133.75,133.69,133.72,27753.0,105.8361,105.8361,105.7886,105.8123,27753.0
2016-06-21 14:40:00,133.72,133.73,133.69,133.7,153391.0,105.8123,105.8202,105.7886,105.7965,153391.0
2016-06-21 14:45:00,133.69,133.69,133.59,133.63,47052.0,105.7886,105.7886,105.7095,105.7411,47052.0
2016-06-21 14:50:00,133.63,133.73,133.62,133.71,23887.0,105.7411,105.8202,105.7332,105.8044,23887.0
2016-06-21 14:55:00,133.71,133.83,133.71,133.8,58575.0,105.8044,105.8994,105.8044,105.8756,58575.0
2016-06-21 15:00:00,133.78,133.86,133.74,133.82,59994.0,105.8598,105.9231,105.8282,105.8915,59994.0
2016-06-21 15:05:00,133.82,133.83,133.72,133.73,15897.0,105.8915,105.8994,105.8123,105.8202,15897.0
2016-06-21 15:10:00,133.72,133.77,133.67,133.75,41866.0,105.8123,105.8519,105.7728,105.8361,41866.0
2016-06-21 15:15:00,133.75,133.8,133.65,133.68,105006.0,105.8361,105.8756,105.7569,105.7807,105006.0
2016-06-21 15:20:00,133.69,133.72,133.64,133.68,34236.0,105.7886,105.8123,105.749,105.7807,34236.0
2016-06-21 15:25:00,133.67,133.67,133.6,133.6,22392.0,105.7728,105.7728,105.7174,105.7174,22392.0
2016-06-21 15:30:00,133.61,133.63,133.53,133.54,101169.0,105.7253,105.7411,105.662,105.6699,101169.0
2016-06-21 15:35:00,133.54,133.55,133.49,133.5,144616.0,105.6699,105.6778,105.6303,105.6382,144616.0
2016-06-21 15:40:00,133.5,133.55,133.46,133.54,85768.0,105.6382,105.6778,105.6066,105.6699,85768.0
2016-06-21 15:45:00,133.53,133.55,133.48,133.5,109374.0,105.662,105.6778,105.6224,105.6382,109374.0
2016-06-21 15:50:00,133.5,133.57,133.49,133.55,189860.0,105.6382,105.6936,105.6303,105.6778,189860.0
2016-06-21 15:55:00,133.55,133.61,133.55,133.56,281240.0,105.6778,105.7253,105.6778,105.6857,281240.0
2016-06-22 09:30:00,133.5,133.51,133.33,133.38,102138.0,105.6382,105.6462,105.5037,105.5433,102138.0
2016-06-22 09:35:00,133.38,133.54,133.37,133.52,72524.0,105.5433,105.6699,105.5354,105.6541,72524.0
2016-06-22 09:40:00,133.5,133.6,133.46,133.56,47121.0,105.6382,105.7174,105.6066,105.6857,47121.0
2016-06-22 09:45:00,133.56,133.58,133.42,133.42,42154.0,105.6857,105.7015,105.5749,105.5749,42154.0
2016-06-22 09:50:00,133.42,133.47,133.42,133.45,26296.0,105.5749,105.6145,105.5749,105.5987,26296.0
2016-06-22 09:55:00,133.44,133.49,133.43,133.47,12066.0,105.5908,105.6303,105.5829,105.6145,12066.0
2016-06-22 10:00:00,133.47,133.47,133.37,133.4,97473.0,105.6145,105.6145,105.5354,105.5591,97473.0
2016-06-22 10:05:00,133.4,133.4,133.35,133.37,31911.0,105.5591,105.5591,105.5195,105.5354,31911.0
2016-06-22 10:10:00,133.36,133.36,133.31,133.32,69839.0,105.5275,105.5275,105.4879,105.4958,69839.0
2016-06-22 10:15:00,133.32,133.37,133.31,133.37,49465.0,105.4958,105.5354,105.4879,105.5354,49465.0
2016-06-22 10:20:00,133.38,133.4,133.35,133.37,35996.0,105.5433,105.5591,105.5195,105.5354,35996.0
2016-06-22 10:25:00,133.37,133.44,133.36,133.41,22865.0,105.5354,105.5908,105.5275,105.567,22865.0
2016-06-22 10:30:00,133.41,133.45,133.38,133.39,62642.0,105.567,105.5987,105.5433,105.5512,62642.0
2016-06-22 10:35:00,133.4,133.46,133.39,133.45,31406.0,105.5591,105.6066,105.5512,105.5987,31406.0
2016-06-22 10:40:00,133.46,133.47,133.41,133.43,20572.0,105.6066,105.6145,105.567,105.5829,20572.0
2016-06-22 10:45:00,133.44,133.45,133.31,133.34,27714.0,105.5908,105.5987,105.4879,105.5116,27714.0
2016-06-22 10:50:00,133.33,133.35,133.26,133.33,44497.0,105.5037,105.5195,105.4483,105.5037,44497.0
2016-06-22 10:55:00,133.35,133.38,133.28,133.38,34537.0,105.5195,105.5433,105.4642,105.5433,34537.0
2016-06-22 11:00:00,133.38,133.42,133.33,133.33,34282.0,105.5433,105.5749,105.5037,105.5037,34282.0
2016-06-22 11:05:00,133.33,133.42,133.31,133.34,29769.0,105.5037,105.5749,105.4879,105.5116,29769.0
2016-06-22 11:10:00,133.35,133.36,133.25,133.31,74005.0,105.5195,105.5275,105.4404,105.4879,74005.0
2016-06-22 11:15:00,133.3,133.33,133.27,133.29,54247.0,105.48,105.5037,105.4562,105.4721,54247.0
2016-06-22 11:20:00,133.29,133.33,133.28,133.32,27137.0,105.4721,105.5037,105.4642,105.4958,27137.0
2016-06-22 11:25:00,133.33,133.33,133.28,133.32,20091.0,105.5037,105.5037,105.4642,105.4958,20091.0
2016-06-22 11:30:00,133.33,133.63,133.33,133.57,121680.0,105.5037,105.7411,105.5037,105.6936,121680.0
2016-06-22 11:35:00,133.58,133.61,133.48,133.52,84319.0,105.7015,105.7253,105.6224,105.6541,84319.0
2016-06-22 11:40:00,133.51,133.64,133.51,133.63,78950.0,105.6462,105.749,105.6462,105.7411,78950.0
2016-06-22 11:45:00,133.63,133.65,133.54,133.61,42317.0,105.7411,105.7569,105.6699,105.7253,42317.0
2016-06-22 11:50:00,133.61,133.61,133.49,133.53,33151.0,105.7253,105.7253,105.6303,105.662,33151.0
2016-06-22 11:55:00,133.54,133.54,133.47,133.49,25914.0,105.6699,105.6699,105.6145,105.6303,25914.0
2016-06-22 12:00:00,133.51,133.59,133.5,133.55,26008.0,105.6462,105.7095,105.6382,105.6778,26008.0
2016-06-22 12:05:00,133.55,133.58,133.51,133.53,25060.0,105.6778,105.7015,105.6462,105.662,25060.0
2016-06-22 12:10:00,133.53,133.53,133.44,133.52,34855.0,105.662,105.662,105.5908,105.6541,34855.0
2016-06-22 12:15:00,133.54,133.54,133.5,133.52,4386.0,105.6699,105.6699,105.6382,105.6541,4386.0
2016-06-22 12:20:00,133.53,133.58,133.51,133.58,35345.0,105.662,105.7015,105.6462,105.7015,35345.0
2016-06-22 12:25:00,133.57,133.61,133.52,133.55,44471.0,105.6936,105.7253,105.6541,105.6778,44471.0
2016-06-22 12:30:00,133.55,133.57,133.48,133.53,18035.0,105.6778,105.6936,105.6224,105.662,18035.0
2016-06-22 12:35:00,133.53,133.62,133.53,133.61,33720.0,105.662,105.7332,105.662,105.7253,33720.0
2016-06-22 12:40:00,133.6,133.61,133.57,133.59,10322.0,105.7174,105.7253,105.6936,105.7095,10322.0
2016-06-22 12:45:00,133.59,133.6,133.52,133.53,25871.0,105.7095,105.7174,105.6541,105.662,25871.0
2016-06-22 12:50:00,133.53,133.54,133.49,133.52,21503.0,105.662,105.6699,105.6303,105.6541,21503.0
2016-06-22 12:55:00,133.51,133.53,133.47,133.53,27441.0,105.6462,105.662,105.6145,105.662,27441.0
2016-06-22 13:00:00,133.52,133.85,133.51,133.82,196618.0,105.6541,105.9152,105.6462,105.8915,196618.0
2016-06-22 13:05:00,133.81,133.96,133.76,133.95,126144.0,105.8835,106.0022,105.844,105.9943,126144.0
2016-06-22 13:10:00,133.95,133.97,133.85,133.95,117836.0,105.9943,106.0102,105.9152,105.9943,117836.0
2016-06-22 13:15:00,133.95,133.99,133.88,133.89,55008.0,105.9943,106.026,105.9389,105.9469,55008.0
2016-06-22 13:20:00,133.9,133.97,133.87,133.96,20292.0,105.9548,106.0102,105.931,106.0022,20292.0
2016-06-22 13:25:00,133.96,133.97,133.83,133.91,43539.0,106.0022,106.0102,105.8994,105.9627,43539.0
2016-06-22 13:30:00,133.93,133.98,133.91,133.92,51199.0,105.9785,106.0181,105.9627,105.9706,51199.0
2016-06-22 13:35:00,133.92,133.96,133.87,133.88,25768.0,105.9706,106.0022,105.931,105.9389,25768.0
2016-06-22 13:40:00,133.88,133.94,133.87,133.92,195678.0,105.9389,105.9864,105.931,105.9706,195678.0
2016-06-22 13:45:00,133.92,133.94,133.88,133.9,136621.0,105.9706,105.9864,105.9389,105.9548,136621.0
2016-06-22 13:50:00,133.9,133.92,133.88,133.89,104592.0,105.9548,105.9706,105.9389,105.9469,104592.0
2016-06-22 13:55:00,133.89,133.9,133.83,133.86,31212.0,105.9469,105.9548,105.8994,105.9231,31212.0
2016-06-22 14:00:00,133.87,133.87,133.84,133.86,16419.0,105.931,105.931,105.9073,105.9231,16419.0
2016-06-22 14:05:00,133.85,133.92,133.81,133.92,54345.0,105.9152,105.9706,105.8835,105.9706,54345.0
2016-06-22 14:10:00,133.93,133.93,133.89,133.89,9271.0,105.9785,105.9785,105.9469,105.9469,9271.0
2016-06-22 14:15:00,133.9,133.92,133.87,133.91,19392.0,105.9548,105.9706,105.931,105.9627,19392.0
2016-06-22 14:20:00,133.93,133.96,133.91,133.91,17057.0,105.9785,106.0022,105.9627,105.9627,17057.0
2016-06-22 14:25:00,133.91,133.91,133.81,133.82,28344.0,105.9627,105.9627,105.8835,105.8915,28344.0
2016-06-22 14:30:00,133.83,133.83,133.76,133.78,20274.0,105.8994,105.8994,105.844,105.8598,20274.0
2016-06-22 14:35:00,133.79,133.88,133.76,133.87,25202.0,105.8677,105.9389,105.844,105.931,25202.0
2016-06-22 14:40:00,133.87,133.94,133.87,133.94,13172.0,105.931,105.9864,105.931,105.9864,13172.0
2016-06-22 14:45:00,133.95,133.96,133.92,133.94,22650.0,105.9943,106.0022,105.9706,105.9864,22650.0
2016-06-22 14:50:00,133.93,133.95,133.83,133.83,10817.0,105.9785,105.9943,105.8994,105.8994,10817.0
2016-06-22 14:55:00,133.82,133.91,133.77,133.77,35460.0,105.8915,105.9627,105.8519,105.8519,35460.0
2016-06-22 15:00:00,133.79,133.8,133.74,133.78,28851.0,105.8677,105.8756,105.8282,105.8598,28851.0
2016-06-22 15:05:00,133.78,133.8,133.73,133.79,24760.0,105.8598,105.8756,105.8202,105.8677,24760.0
2016-06-22 15:10:00,133.79,133.79,133.73,133.74,14578.0,105.8677,105.8677,105.8202,105.8282,14578.0
2016-06-22 15:15:00,133.73,133.75,133.68,133.71,21034.0,105.8202,105.8361,105.7807,105.8044,21034.0
2016-06-22 15:20:00,133.72,133.79,133.71,133.77,14632.0,105.8123,105.8677,105.8044,105.8519,14632.0
2016-06-22 15:25:00,133.77,133.82,133.76,133.8,19207.0,105.8519,105.8915,105.844,105.8756,19207.0
2016-06-22 15:30:00,133.8,133.82,133.78,133.8,146650.0,105.8756,105.8915,105.8598,105.8756,146650.0
2016-06-22 15:35:00,133.81,133.89,133.8,133.84,66467.0,105.8835,105.9469,105.8756,105.9073,66467.0
2016-06-22 15:40:00,133.83,133.9,133.78,133.89,129448.0,105.8994,105.9548,105.8598,105.9469,129448.0
2016-06-22 15:45:00,133.89,133.94,133.88,133.89,103986.0,105.9469,105.9864,105.9389,105.9469,103986.0
2016-06-22 15:50:00,133.89,133.92,133.86,133.87,265695.0,105.9469,105.9706,105.9231,105.931,265695.0
2016-06-22 15:55:00,133.86,133.88,133.72,133.73,257180.0,105.9231,105.9389,105.8123,105.8202,257180.0
2016-06-23 09:30:00,132.61,132.66,132.51,132.59,198011.0,104.934,104.9736,104.8549,104.9182,198011.0
2016-06-23 09:35:00,132.63,132.75,132.6,132.64,114316.0,104.9498,105.0448,104.9261,104.9577,114316.0
2016-06-23 09:40:00,132.65,132.73,132.63,132.71,66410.0,104.9656,105.0289,104.9498,105.0131,66410.0
2016-06-23 09:45:00,132.72,132.88,132.7,132.87,109107.0,105.021,105.1476,105.0052,105.1397,109107.0
2016-06-23 09:50:00,132.88,133.01,132.86,132.95,158393.0,105.1476,105.2505,105.1318,105.203,158393.0
2016-06-23 09:55:00,132.95,132.97,132.87,132.87,32429.0,105.203,105.2189,105.1397,105.1397,32429.0
2016-06-23 10:00:00,132.88,132.9,132.69,132.72,79348.0,105.1476,105.1635,104.9973,105.021,79348.0
2016-06-23 10:05:00,132.72,132.82,132.7,132.82,118500.0,105.021,105.1002,105.0052,105.1002,118500.0
2016-06-23 10:10:00,132.82,132.9,132.78,132.82,67096.0,105.1002,105.1635,105.0685,105.1002,67096.0
2016-06-23 10:15:00,132.82,132.98,132.79,132.95,67661.0,105.1002,105.2268,105.0764,105.203,67661.0
2016-06-23 10:20:00,132.96,133.08,132.96,133.0,78597.0,105.2109,105.3059,105.2109,105.2426,78597.0
2016-06-23 10:25:00,132.98,133.13,132.92,133.13,64777.0,105.2268,105.3455,105.1793,105.3455,64777.0
2016-06-23 10:30:00,133.14,133.3,133.14,133.24,273831.0,105.3534,105.48,105.3534,105.4325,273831.0
2016-06-23 10:35:00,133.22,133.27,133.16,133.2,219808.0,105.4167,105.4562,105.3692,105.4009,219808.0
2016-06-23 10:40:00,133.21,133.24,133.11,133.16,142857.0,105.4088,105.4325,105.3296,105.3692,142857.0
2016-06-23 10:45:00,133.16,133.32,133.16,133.28,95453.0,105.3692,105.4958,105.3692,105.4642,95453.0
2016-06-23 10:50:00,133.27,133.28,133.12,133.13,76479.0,105.4562,105.4642,105.3376,105.3455,76479.0
2016-06-23 10:55:00,133.13,133.16,132.98,133.07,104557.0,105.3455,105.3692,105.2268,105.298,104557.0
2016-06-23 11:00:00,133.07,133.07,132.86,132.87,147583.0,105.298,105.298,105.1318,105.1397,147583.0
2016-06-23 11:05:00,132.85,132.86,132.75,132.84,115093.0,105.1239,105.1318,105.0448,105.116,115093.0
2016-06-23 11:10:00,132.83,132.85,132.71,132.72,77594.0,105.1081,105.1239,105.0131,105.021,77594.0
2016-06-23 11:15:00,132.72,132.75,132.6,132.66,130745.0,105.021,105.0448,104.9261,104.9736,130745.0
2016-06-23 11:20:00,132.64,132.65,132.5,132.56,126946.0,104.9577,104.9656,104.8469,104.8944,126946.0
2016-06-23 11:25:00,132.54,132.54,132.42,132.46,128115.0,104.8786,104.8786,104.7836,104.8153,128115.0
2016-06-23 11:30:00,132.45,132.59,132.44,132.5,63820.0,104.8074,104.9182,104.7995,104.8469,63820.0
2016-06-23 11:35:00,132.5,132.6,132.45,132.56,96089.0,104.8469,104.9261,104.8074,104.8944,96089.0
2016-06-23 11:40:00,132.55,132.61,132.5,132.55,30705.0,104.8865,104.934,104.8469,104.8865,30705.0
2016-06-23 11:45:00,132.55,132.58,132.49,132.5,51381.0,104.8865,104.9103,104.839,104.8469,51381.0
2016-06-23 11:50:00,132.49,132.57,132.47,132.51,50736.0,104.839,104.9023,104.8232,104.8549,50736.0
2016-06-23 11:55:00,132.51,132.56,132.44,132.54,46852.0,104.8549,104.8944,104.7995,104.8786,46852.0
2016-06-23 12:00:00,132.55,132.66,132.48,132.66,89742.0,104.8865,104.9736,104.8311,104.9736,89742.0
2016-06-23 12:05:00,132.67,132.75,132.67,132.72,58130.0,104.9815,105.0448,104.9815,105.021,58130.0
2016-06-23 12:10:00,132.72,132.76,132.63,132.65,71691.0,105.021,105.0527,104.9498,104.9656,71691.0
2016-06-23 12:15:00,132.69,132.7,132.61,132.65,23635.0,104.9973,105.0052,104.934,104.9656,23635.0
2016-06-23 12:20:00,132.65,132.67,132.54,132.57,118667.0,104.9656,104.9815,104.8786,104.9023,118667.0
2016-06-23 12:25:00,132.57,132.58,132.52,132.53,34829.0,104.9023,104.9103,104.8628,104.8707,34829.0
2016-06-23 12:30:00,132.53,132.66,132.53,132.65,25225.0,104.8707,104.9736,104.8707,104.9656,25225.0
2016-06-23 12:35:00,132.65,132.68,132.61,132.67,19933.0,104.9656,104.9894,104.934,104.9815,19933.0
2016-06-23 12:40:00,132.66,132.72,132.65,132.67,28261.0,104.9736,105.021,104.9656,104.9815,28261.0
2016-06-23 12:45:00,132.68,132.71,132.55,132.6,42460.0,104.9894,105.0131,104.8865,104.9261,42460.0
2016-06-23 12:50:00,132.59,132.59,132.48,132.55,33529.0,104.9182,104.9182,104.8311,104.8865,33529.0
2016-06-23 12:55:00,132.54,132.58,132.54,132.57,12679.0,104.8786,104.9103,104.8786,104.9023,12679.0
2016-06-23 13:00:00,132.56,132.57,132.5,132.55,31146.0,104.8944,104.9023,104.8469,104.8865,31146.0
2016-06-23 13:05:00,132.54,132.55,132.44,132.46,59083.0,104.8786,104.8865,104.7995,104.8153,59083.0
2016-06-23 13:10:00,132.46,132.51,132.41,132.44,51978.0,104.8153,104.8549,104.7757,104.7995,51978.0
2016-06-23 13:15:00,132.43,132.44,132.37,132.38,72365.0,104.7916,104.7995,104.7441,104.752,72365.0
2016-06-23 13:20:00,132.39,132.43,132.38,132.42,25715.0,104.7599,104.7916,104.752,104.7836,25715.0
2016-06-23 13:25:00,132.42,132.48,132.38,132.46,33074.0,104.7836,104.8311,104.752,104.8153,33074.0
2016-06-23 13:30:00,132.45,132.5,132.43,132.49,41740.0,104.8074,104.8469,104.7916,104.839,41740.0
2016-06-23 13:35:00,132.49,132.5,132.42,132.49,18747.0,104.839,104.8469,104.7836,104.839,18747.0
2016-06-23 13:40:00,132.49,132.52,132.41,132.46,37572.0,104.839,104.8628,104.7757,104.8153,37572.0
2016-06-23 13:45:00,132.45,132.5,132.41,132.43,27213.0,104.8074,104.8469,104.7757,104.7916,27213.0
2016-06-23 13:50:00,132.43,132.46,132.4,132.44,11091.0,104.7916,104.8153,104.7678,104.7995,11091.0
2016-06-23 13:55:00,132.44,132.46,132.38,132.41,29621.0,104.7995,104.8153,104.752,104.7757,29621.0
2016-06-23 14:00:00,132.41,132.47,132.4,132.42,19433.0,104.7757,104.8232,104.7678,104.7836,19433.0
2016-06-23 14:05:00,132.41,132.48,132.4,132.48,22406.0,104.7757,104.8311,104.7678,104.8311,22406.0
2016-06-23 14:10:00,132.48,132.49,132.45,132.47,16402.0,104.8311,104.839,104.8074,104.8232,16402.0
2016-06-23 14:15:00,132.46,132.46,132.4,132.41,27978.0,104.8153,104.8153,104.7678,104.7757,27978.0
2016-06-23 14:20:00,132.4,132.46,132.4,132.45,24545.0,104.7678,104.8153,104.7678,104.8074,24545.0
2016-06-23 14:25:00,132.46,132.47,132.4,132.45,71360.0,104.8153,104.8232,104.7678,104.8074,71360.0
2016-06-23 14:30:00,132.48,132.5,132.47,132.48,18196.0,104.8311,104.8469,104.8232,104.8311,18196.0
2016-06-23 14:35:00,132.49,132.5,132.43,132.46,31412.0,104.839,104.8469,104.7916,104.8153,31412.0
2016-06-23 14:40:00,132.45,132.51,132.4,132.51,74360.0,104.8074,104.8549,104.7678,104.8549,74360.0
2016-06-23 14:45:00,132.51,132.54,132.44,132.47,32705.0,104.8549,104.8786,104.7995,104.8232,32705.0
2016-06-23 14:50:00,132.47,132.55,132.43,132.54,45757.0,104.8232,104.8865,104.7916,104.8786,45757.0
2016-06-23 14:55:00,132.55,132.55,132.31,132.31,169422.0,104.8865,104.8865,104.6966,104.6966,169422.0
2016-06-23 15:00:00,132.3,132.35,132.21,132.32,168754.0,104.6887,104.7283,104.6175,104.7045,168754.0
2016-06-23 15:05:00,132.31,132.35,132.26,132.33,147809.0,104.6966,104.7283,104.657,104.7124,147809.0
2016-06-23 15:10:00,132.33,132.34,132.25,132.27,44489.0,104.7124,104.7203,104.6491,104.6649,44489.0
2016-06-23 15:15:00,132.28,132.32,132.26,132.3,79747.0,104.6729,104.7045,104.657,104.6887,79747.0
2016-06-23 15:20:00,132.31,132.36,132.3,132.36,31395.0,104.6966,104.7362,104.6887,104.7362,31395.0
2016-06-23 15:25:00,132.36,132.4,132.35,132.39,74418.0,104.7362,104.7678,104.7283,104.7599,74418.0
2016-06-23 15:30:00,132.39,132.41,132.33,132.34,86553.0,104.7599,104.7757,104.7124,104.7203,86553.0
2016-06-23 15:35:00,132.34,132.36,132.3,132.31,89695.0,104.7203,104.7362,104.6887,104.6966,89695.0
2016-06-23 15:40:00,132.31,132.33,132.29,132.31,59904.0,104.6966,104.7124,104.6808,104.6966,59904.0
2016-06-23 15:45:00,132.3,132.32,132.22,132.22,196628.0,104.6887,104.7045,104.6254,104.6254,196628.0
2016-06-23 15:50:00,132.22,132.23,132.12,132.12,239189.0,104.6254,104.6333,104.5463,104.5463,239189.0
2016-06-23 15:55:00,132.13,132.4,132.08,132.4,478110.0,104.5542,104.7678,104.5146,104.7678,478110.0
2016-06-24 09:30:00,136.61,136.61,136.13,136.21,355711.0,108.0992,108.0992,107.7194,107.7827,355711.0
2016-06-24 09:35:00,136.21,136.24,135.92,135.94,279508.0,107.7827,107.8064,107.5532,107.569,279508.0
2016-06-24 09:40:00,135.96,135.98,135.56,135.6,374878.0,107.5848,107.6007,107.2683,107.3,374878.0
2016-06-24 09:45:00,135.59,135.75,135.56,135.61,464742.0,107.2921,107.4187,107.2683,107.3079,464742.0
2016-06-24 09:50:00,135.6,135.71,135.49,135.51,261657.0,107.3,107.387,107.2129,107.2288,261657.0
2016-06-24 09:55:00,135.51,135.68,135.37,135.64,189290.0,107.2288,107.3633,107.118,107.3316,189290.0
2016-06-24 10:00:00,135.65,135.72,135.5,135.68,284812.0,107.3395,107.3949,107.2208,107.3633,284812.0
2016-06-24 10:05:00,135.68,135.74,135.47,135.48,145771.0,107.3633,107.4108,107.1971,107.205,145771.0
2016-06-24 10:10:00,135.46,135.47,135.3,135.34,291010.0,107.1892,107.1971,107.0626,107.0942,291010.0
2016-06-24 10:15:00,135.37,135.64,135.35,135.54,214576.0,107.118,107.3316,107.1021,107.2525,214576.0
2016-06-24 10:20:00,135.54,135.71,135.48,135.5,489461.0,107.2525,107.387,107.205,107.2208,489461.0
2016-06-24 10:25:00,135.5,135.69,135.48,135.59,62885.0,107.2208,107.3712,107.205,107.2921,62885.0
2016-06-24 10:30:00,135.58,135.82,135.55,135.8,239609.0,107.2841,107.4741,107.2604,107.4582,239609.0
2016-06-24 10:35:00,135.8,135.81,135.51,135.52,144694.0,107.4582,107.4661,107.2288,107.2367,144694.0
2016-06-24 10:40:00,135.51,135.67,135.51,135.65,99070.0,107.2288,107.3554,107.2288,107.3395,99070.0
2016-06-24 10:45:00,135.64,135.79,135.64,135.78,72696.0,107.3316,107.4503,107.3316,107.4424,72696.0
2016-06-24 10:50:00,135.77,135.77,135.58,135.59,94781.0,107.4345,107.4345,107.2841,107.2921,94781.0
2016-06-24 10:55:00,135.6,135.89,135.58,135.89,122000.0,107.3,107.5294,107.2841,107.5294,122000.0
2016-06-24 11:00:00,135.9,136.09,135.75,136.07,227261.0,107.5374,107.6877,107.4187,107.6719,227261.0
2016-06-24 11:05:00,136.08,136.09,135.85,135.88,122212.0,107.6798,107.6877,107.4978,107.5215,122212.0
2016-06-24 11:10:00,135.89,135.92,135.79,135.85,85685.0,107.5294,107.5532,107.4503,107.4978,85685.0
2016-06-24 11:15:00,135.85,136.01,135.82,135.94,95435.0,107.4978,107.6244,107.4741,107.569,95435.0
2016-06-24 11:20:00,135.95,136.05,135.93,136.01,117196.0,107.5769,107.6561,107.5611,107.6244,117196.0
2016-06-24 11:25:00,136.01,136.01,135.8,135.81,102646.0,107.6244,107.6244,107.4582,107.4661,102646.0
2016-06-24 11:30:00,135.82,135.91,135.72,135.87,233315.0,107.4741,107.5453,107.3949,107.5136,233315.0
2016-06-24 11:35:00,135.87,135.9,135.78,135.85,95142.0,107.5136,107.5374,107.4424,107.4978,95142.0
2016-06-24 11:40:00,135.86,136.0,135.79,135.98,150163.0,107.5057,107.6165,107.4503,107.6007,150163.0
2016-06-24 11:45:00,135.98,136.0,135.85,135.96,102499.0,107.6007,107.6165,107.4978,107.5848,102499.0
2016-06-24 11:50:00,135.97,136.15,135.93,136.12,322728.0,107.5927,107.7352,107.5611,107.7114,322728.0
2016-06-24 11:55:00,136.12,136.13,136.02,136.1,52063.0,107.7114,107.7194,107.6323,107.6956,52063.0
2016-06-24 12:00:00,136.11,136.13,136.02,136.08,97972.0,107.7035,107.7194,107.6323,107.6798,97972.0
2016-06-24 12:05:00,136.07,136.17,136.06,136.17,108366.0,107.6719,107.751,107.664,107.751,108366.0
2016-06-24 12:10:00,136.17,136.3,136.1,136.28,68355.0,107.751,107.8539,107.6956,107.8381,68355.0
2016-06-24 12:15:00,136.28,136.34,136.26,136.32,69655.0,107.8381,107.8855,107.8222,107.8697,69655.0
2016-06-24 12:20:00,136.33,136.36,136.19,136.19,67766.0,107.8776,107.9014,107.7668,107.7668,67766.0
2016-06-24 12:25:00,136.19,136.25,136.16,136.25,153903.0,107.7668,107.8143,107.7431,107.8143,153903.0
2016-06-24 12:30:00,136.24,136.27,136.22,136.27,54716.0,107.8064,107.8301,107.7906,107.8301,54716.0
2016-06-24 12:35:00,136.26,136.26,136.01,136.02,194446.0,107.8222,107.8222,107.6244,107.6323,194446.0
2016-06-24 12:40:00,136.02,136.07,135.99,136.06,59659.0,107.6323,107.6719,107.6086,107.664,59659.0
2016-06-24 12:45:00,136.07,136.08,136.03,136.04,51722.0,107.6719,107.6798,107.6402,107.6481,51722.0
2016-06-24 12:50:00,136.05,136.08,135.94,135.98,93940.0,107.6561,107.6798,107.569,107.6007,93940.0
2016-06-24 12:55:00,135.98,135.99,135.9,135.9,48841.0,107.6007,107.6086,107.5374,107.5374,48841.0
2016-06-24 13:00:00,135.9,135.9,135.76,135.8,82955.0,107.5374,107.5374,107.4266,107.4582,82955.0
2016-06-24 13:05:00,135.79,135.81,135.76,135.78,69943.0,107.4503,107.4661,107.4266,107.4424,69943.0
2016-06-24 13:10:00,135.78,135.82,135.75,135.77,201638.0,107.4424,107.4741,107.4187,107.4345,201638.0
2016-06-24 13:15:00,135.77,135.85,135.74,135.78,78672.0,107.4345,107.4978,107.4108,107.4424,78672.0
2016-06-24 13:20:00,135.79,135.96,135.78,135.87,72271.0,107.4503,107.5848,107.4424,107.5136,72271.0
2016-06-24 13:25:00,135.87,135.91,135.87,135.88,23480.0,107.5136,107.5453,107.5136,107.5215,23480.0
2016-06-24 13:30:00,135.89,135.89,135.73,135.75,89057.0,107.5294,107.5294,107.4028,107.4187,89057.0
2016-06-24 13:35:00,135.76,135.76,135.68,135.7,79919.0,107.4266,107.4266,107.3633,107.3791,79919.0
2016-06-24 13:40:00,135.69,135.72,135.57,135.63,65959.0,107.3712,107.3949,107.2762,107.3237,65959.0
2016-06-24 13:45:00,135.62,135.63,135.52,135.53,63075.0,107.3158,107.3237,107.2367,107.2446,63075.0
2016-06-24 13:50:00,135.52,135.6,135.52,135.52,38890.0,107.2367,107.3,107.2367,107.2367,38890.0
2016-06-24 13:55:00,135.51,135.56,135.49,135.51,66709.0,107.2288,107.2683,107.2129,107.2288,66709.0
2016-06-24 14:00:00,135.51,135.57,135.46,135.49,71836.0,107.2288,107.2762,107.1892,107.2129,71836.0
2016-06-24 14:05:00,135.49,135.53,135.39,135.47,76177.0,107.2129,107.2446,107.1338,107.1971,76177.0
2016-06-24 14:10:00,135.47,135.48,135.4,135.4,33342.0,107.1971,107.205,107.1417,107.1417,33342.0
2016-06-24 14:15:00,135.42,135.6,135.42,135.58,65505.0,107.1575,107.3,107.1575,107.2841,65505.0
2016-06-24 14:20:00,135.59,135.69,135.58,135.69,195862.0,107.2921,107.3712,107.2841,107.3712,195862.0
2016-06-24 14:25:00,135.69,135.75,135.66,135.73,149137.0,107.3712,107.4187,107.3474,107.4028,149137.0
2016-06-24 14:30:00,135.74,135.87,135.72,135.85,217060.0,107.4108,107.5136,107.3949,107.4978,217060.0
2016-06-24 14:35:00,135.85,135.93,135.74,135.81,134618.0,107.4978,107.5611,107.4108,107.4661,134618.0
2016-06-24 14:40:00,135.8,135.86,135.75,135.82,89118.0,107.4582,107.5057,107.4187,107.4741,89118.0
2016-06-24 14:45:00,135.83,135.85,135.71,135.73,116834.0,107.482,107.4978,107.387,107.4028,116834.0
2016-06-24 14:50:00,135.73,135.9,135.73,135.77,151428.0,107.4028,107.5374,107.4028,107.4345,151428.0
2016-06-24 14:55:00,135.76,135.79,135.52,135.61,286976.0,107.4266,107.4503,107.2367,107.3079,286976.0
2016-06-24 15:00:00,135.62,135.66,135.38,135.39,218353.0,107.3158,107.3474,107.1259,107.1338,218353.0
2016-06-24 15:05:00,135.38,135.52,135.37,135.52,153740.0,107.1259,107.2367,107.118,107.2367,153740.0
2016-06-24 15:10:00,135.54,135.54,135.42,135.42,123741.0,107.2525,107.2525,107.1575,107.1575,123741.0
2016-06-24 15:15:00,135.43,135.58,135.42,135.57,138341.0,107.1654,107.2841,107.1575,107.2762,138341.0
2016-06-24 15:20:00,135.57,135.74,135.54,135.72,206670.0,107.2762,107.4108,107.2525,107.3949,206670.0
2016-06-24 15:25:00,135.7,135.8,135.66,135.78,191242.0,107.3791,107.4582,107.3474,107.4424,191242.0
2016-06-24 15:30:00,135.78,135.78,135.68,135.69,111838.0,107.4424,107.4424,107.3633,107.3712,111838.0
2016-06-24 15:35:00,135.68,135.75,135.63,135.68,119034.0,107.3633,107.4187,107.3237,107.3633,119034.0
2016-06-24 15:40:00,135.68,135.73,135.62,135.71,337837.0,107.3633,107.4028,107.3158,107.387,337837.0
2016-06-24 15:45:00,135.71,135.76,135.66,135.68,202453.0,107.387,107.4266,107.3474,107.3633,202453.0
2016-06-24 15:50:00,135.68,135.78,135.68,135.75,574279.0,107.3633,107.4424,107.3633,107.4187,574279.0
2016-06-24 15:55:00,135.75,135.79,135.66,135.74,436384.0,107.4187,107.4503,107.3474,107.4108,436384.0
2016-06-27 09:30:00,138.44,138.53,138.4,138.47,489759.0,109.5473,109.6185,109.5156,109.571,489759.0
2016-06-27 09:35:00,138.46,138.66,138.44,138.6,272231.0,109.5631,109.7213,109.5473,109.6739,272231.0
2016-06-27 09:40:00,138.6,138.76,138.58,138.72,330287.0,109.6739,109.8005,109.658,109.7688,330287.0
2016-06-27 09:45:00,138.72,138.9,138.69,138.89,355154.0,109.7688,109.9113,109.7451,109.9033,355154.0
2016-06-27 09:50:00,138.9,138.9,138.68,138.78,191166.0,109.9113,109.9113,109.7372,109.8163,191166.0
2016-06-27 09:55:00,138.78,138.8,138.68,138.74,112835.0,109.8163,109.8321,109.7372,109.7846,112835.0
2016-06-27 10:00:00,138.73,138.88,138.64,138.84,155042.0,109.7767,109.8954,109.7055,109.8638,155042.0
2016-06-27 10:05:00,138.84,138.96,138.82,138.94,264082.0,109.8638,109.9587,109.8479,109.9429,264082.0
2016-06-27 10:10:00,138.95,139.05,138.94,139.03,210862.0,109.9508,110.0299,109.9429,110.0141,210862.0
2016-06-27 10:15:00,139.04,139.1,138.89,139.07,197207.0,110.022,110.0695,109.9033,110.0458,197207.0
2016-06-27 10:20:00,139.06,139.07,138.97,139.06,209853.0,110.0379,110.0458,109.9666,110.0379,209853.0
2016-06-27 10:25:00,139.05,139.09,138.95,139.01,143191.0,110.0299,110.0616,109.9508,109.9983,143191.0
2016-06-27 10:30:00,139.03,139.09,138.95,138.96,97165.0,110.0141,110.0616,109.9508,109.9587,97165.0
2016-06-27 10:35:00,138.96,138.96,138.79,138.85,111764.0,109.9587,109.9587,109.8242,109.8717,111764.0
2016-06-27 10:40:00,138.84,138.96,138.79,138.86,98321.0,109.8638,109.9587,109.8242,109.8796,98321.0
2016-06-27 10:45:00,138.86,139.11,138.86,139.09,204627.0,109.8796,110.0774,109.8796,110.0616,204627.0
2016-06-27 10:50:00,139.1,139.16,139.07,139.15,100631.0,110.0695,110.117,110.0458,110.1091,100631.0
2016-06-27 10:55:00,139.14,139.19,139.05,139.15,155964.0,110.1012,110.1407,110.0299,110.1091,155964.0
2016-06-27 11:00:00,139.14,139.24,138.92,138.97,161119.0,110.1012,110.1803,109.9271,109.9666,161119.0
2016-06-27 11:05:00,138.98,138.98,138.77,138.77,87642.0,109.9746,109.9746,109.8084,109.8084,87642.0
2016-06-27 11:10:00,138.79,138.87,138.75,138.86,114320.0,109.8242,109.8875,109.7926,109.8796,114320.0
2016-06-27 11:15:00,138.86,138.96,138.85,138.89,53371.0,109.8796,109.9587,109.8717,109.9033,53371.0
2016-06-27 11:20:00,138.88,139.05,138.86,138.97,84735.0,109.8954,110.0299,109.8796,109.9666,84735.0
2016-06-27 11:25:00,138.96,139.0,138.84,138.87,91337.0,109.9587,109.9904,109.8638,109.8875,91337.0
2016-06-27 11:30:00,138.87,138.91,138.81,138.91,61695.0,109.8875,109.9192,109.84,109.9192,61695.0
2016-06-27 11:35:00,138.91,138.94,138.83,138.88,67838.0,109.9192,109.9429,109.8559,109.8954,67838.0
2016-06-27 11:40:00,138.88,138.94,138.88,138.92,79120.0,109.8954,109.9429,109.8954,109.9271,79120.0
2016-06-27 11:45:00,138.93,139.04,138.88,138.98,150286.0,109.935,110.022,109.8954,109.9746,150286.0
2016-06-27 11:50:00,138.98,139.06,138.93,139.04,126425.0,109.9746,110.0379,109.935,110.022,126425.0
2016-06-27 11:55:00,139.04,139.19,139.04,139.18,199004.0,110.022,110.1407,110.022,110.1328,199004.0
2016-06-27 12:00:00,139.19,139.22,139.15,139.2,124050.0,110.1407,110.1645,110.1091,110.1486,124050.0
2016-06-27 12:05:00,139.2,139.33,139.19,139.32,236154.0,110.1486,110.2515,110.1407,110.2436,236154.0
2016-06-27 12:10:00,139.33,139.34,139.27,139.3,298383.0,110.2515,110.2594,110.204,110.2278,298383.0
2016-06-27 12:15:00,139.3,139.32,139.14,139.18,144650.0,110.2278,110.2436,110.1012,110.1328,144650.0
2016-06-27 12:20:00,139.18,139.19,139.1,139.1,106546.0,110.1328,110.1407,110.0695,110.0695,106546.0
2016-06-27 12:25:00,139.1,139.11,139.0,139.02,54579.0,110.0695,110.0774,109.9904,110.0062,54579.0
2016-06-27 12:30:00,139.02,139.1,139.01,139.05,56387.0,110.0062,110.0695,109.9983,110.0299,56387.0
2016-06-27 12:35:00,139.05,139.08,139.04,139.08,40650.0,110.0299,110.0537,110.022,110.0537,40650.0
2016-06-27 12:40:00,139.07,139.11,139.03,139.11,74607.0,110.0458,110.0774,110.0141,110.0774,74607.0
2016-06-27 12:45:00,139.11,139.19,139.09,139.18,115557.0,110.0774,110.1407,110.0616,110.1328,115557.0
2016-06-27 12:50:00,139.18,139.28,139.16,139.26,56588.0,110.1328,110.2119,110.117,110.1961,56588.0
2016-06-27 12:55:00,139.25,139.41,139.22,139.4,98149.0,110.1882,110.3148,110.1645,110.3069,98149.0
2016-06-27 13:00:00,139.41,139.44,139.38,139.43,122048.0,110.3148,110.3386,110.2911,110.3306,122048.0
2016-06-27 13:05:00,139.43,139.49,139.4,139.48,109369.0,110.3306,110.3781,110.3069,110.3702,109369.0
2016-06-27 13:10:00,139.47,139.48,139.4,139.43,63986.0,110.3623,110.3702,110.3069,110.3306,63986.0
2016-06-27 13:15:00,139.43,139.43,139.36,139.37,43300.0,110.3306,110.3306,110.2752,110.2832,43300.0
2016-06-27 13:20:00,139.37,139.4,139.33,139.35,122326.0,110.2832,110.3069,110.2515,110.2673,122326.0
2016-06-27 13:25:00,139.36,139.39,139.33,139.34,55500.0,110.2752,110.299,110.2515,110.2594,55500.0
2016-06-27 13:30:00,139.34,139.46,139.34,139.44,77791.0,110.2594,110.3544,110.2594,110.3386,77791.0
2016-06-27 13:35:00,139.44,139.49,139.37,139.44,81233.0,110.3386,110.3781,110.2832,110.3386,81233.0
2016-06-27 13:40:00,139.44,139.59,139.42,139.57,197800.0,110.3386,110.4572,110.3227,110.4414,197800.0
2016-06-27 13:45:00,139.58,139.59,139.5,139.53,115834.0,110.4493,110.4572,110.386,110.4098,115834.0
2016-06-27 13:50:00,139.53,139.55,139.42,139.45,63821.0,110.4098,110.4256,110.3227,110.3465,63821.0
2016-06-27 13:55:00,139.46,139.51,139.4,139.44,79103.0,110.3544,110.3939,110.3069,110.3386,79103.0
2016-06-27 14:00:00,139.43,139.5,139.39,139.46,45995.0,110.3306,110.386,110.299,110.3544,45995.0
2016-06-27 14:05:00,139.47,139.5,139.43,139.47,68227.0,110.3623,110.386,110.3306,110.3623,68227.0
2016-06-27 14:10:00,139.47,139.47,139.34,139.44,141785.0,110.3623,110.3623,110.2594,110.3386,141785.0
2016-06-27 14:15:00,139.43,139.47,139.39,139.44,83798.0,110.3306,110.3623,110.299,110.3386,83798.0
2016-06-27 14:20:00,139.43,139.44,139.3,139.32,139244.0,110.3306,110.3386,110.2278,110.2436,139244.0
2016-06-27 14:25:00,139.31,139.31,139.2,139.24,150849.0,110.2357,110.2357,110.1486,110.1803,150849.0
2016-06-27 14:30:00,139.24,139.34,139.22,139.33,109971.0,110.1803,110.2594,110.1645,110.2515,109971.0
2016-06-27 14:35:00,139.33,139.36,139.22,139.25,70172.0,110.2515,110.2752,110.1645,110.1882,70172.0
2016-06-27 14:40:00,139.25,139.26,139.18,139.22,76774.0,110.1882,110.1961,110.1328,110.1645,76774.0
2016-06-27 14:45:00,139.21,139.27,139.2,139.23,85737.0,110.1566,110.204,110.1486,110.1724,85737.0
2016-06-27 14:50:00,139.23,139.28,139.16,139.25,71867.0,110.1724,110.2119,110.117,110.1882,71867.0
2016-06-27 14:55:00,139.26,139.34,139.2,139.3,78875.0,110.1961,110.2594,110.1486,110.2278,78875.0
2016-06-27 15:00:00,139.29,139.29,139.21,139.24,82894.0,110.2199,110.2199,110.1566,110.1803,82894.0
2016-06-27 15:05:00,139.24,139.28,139.21,139.28,95447.0,110.1803,110.2119,110.1566,110.2119,95447.0
2016-06-27 15:10:00,139.28,139.28,139.19,139.24,36564.0,110.2119,110.2119,110.1407,110.1803,36564.0
2016-06-27 15:15:00,139.24,139.3,139.24,139.27,88751.0,110.1803,110.2278,110.1803,110.204,88751.0
2016-06-27 15:20:00,139.28,139.4,139.27,139.38,157111.0,110.2119,110.3069,110.204,110.2911,157111.0
2016-06-27 15:25:00,139.38,139.4,139.32,139.4,97616.0,110.2911,110.3069,110.2436,110.3069,97616.0
2016-06-27 15:30:00,139.41,139.44,139.26,139.43,113381.0,110.3148,110.3386,110.1961,110.3306,113381.0
2016-06-27 15:35:00,139.43,139.45,139.37,139.38,146208.0,110.3306,110.3465,110.2832,110.2911,146208.0
2016-06-27 15:40:00,139.39,139.4,139.35,139.37,161674.0,110.299,110.3069,110.2673,110.2832,161674.0
2016-06-27 15:45:00,139.37,139.41,139.3,139.3,252059.0,110.2832,110.3148,110.2278,110.2278,252059.0
2016-06-27 15:50:00,139.3,139.33,139.24,139.28,783136.0,110.2278,110.2515,110.1803,110.2119,783136.0
2016-06-27 15:55:00,139.28,139.29,139.18,139.18,1997538.0,110.2119,110.2199,110.1328,110.1328,1997538.0
2016-06-28 09:30:00,139.44,139.46,139.31,139.34,486943.0,110.3386,110.3544,110.2357,110.2594,486943.0
2016-06-28 09:35:00,139.34,139.44,139.29,139.33,547073.0,110.2594,110.3386,110.2199,110.2515,547073.0
2016-06-28 09:40:00,139.33,139.37,139.26,139.26,314739.0,110.2515,110.2832,110.1961,110.1961,314739.0
2016-06-28 09:45:00,139.27,139.29,139.09,139.11,346894.0,110.204,110.2199,110.0616,110.0774,346894.0
2016-06-28 09:50:00,139.12,139.13,139.01,139.03,267988.0,110.0853,110.0933,109.9983,110.0141,267988.0
2016-06-28 09:55:00,139.03,139.04,138.94,139.02,177178.0,110.0141,110.022,109.9429,110.0062,177178.0
2016-06-28 10:00:00,139.0,139.05,138.88,138.98,179586.0,109.9904,110.0299,109.8954,109.9746,179586.0
2016-06-28 10:05:00,138.99,139.16,138.98,139.15,211887.0,109.9825,110.117,109.9746,110.1091,211887.0
2016-06-28 10:10:00,139.15,139.23,139.09,139.18,172996.0,110.1091,110.1724,110.0616,110.1328,172996.0
2016-06-28 10:15:00,139.18,139.21,139.1,139.21,62015.0,110.1328,110.1566,110.0695,110.1566,62015.0
2016-06-28 10:20:00,139.2,139.23,139.12,139.23,95541.0,110.1486,110.1724,110.0853,110.1724,95541.0
2016-06-28 10:25:00,139.23,139.29,139.22,139.29,156310.0,110.1724,110.2199,110.1645,110.2199,156310.0
2016-06-28 10:30:00,139.3,139.34,139.24,139.32,203044.0,110.2278,110.2594,110.1803,110.2436,203044.0
2016-06-28 10:35:00,139.32,139.37,139.24,139.37,121985.0,110.2436,110.2832,110.1803,110.2832,121985.0
2016-06-28 10:40:00,139.36,139.45,139.35,139.39,153894.0,110.2752,110.3465,110.2673,110.299,153894.0
2016-06-28 10:45:00,139.38,139.48,139.37,139.44,138863.0,110.2911,110.3702,110.2832,110.3386,138863.0
2016-06-28 10:50:00,139.45,139.46,139.37,139.4,84067.0,110.3465,110.3544,110.2832,110.3069,84067.0
2016-06-28 10:55:00,139.4,139.58,139.37,139.55,271789.0,110.3069,110.4493,110.2832,110.4256,271789.0
2016-06-28 11:00:00,139.55,139.68,139.54,139.67,284098.0,110.4256,110.5285,110.4177,110.5206,284098.0
2016-06-28 11:05:00,139.67,139.79,139.67,139.77,79251.0,110.5206,110.6155,110.5206,110.5997,79251.0
2016-06-28 11:10:00,139.78,139.85,139.76,139.82,117638.0,110.6076,110.663,110.5918,110.6392,117638.0
2016-06-28 11:15:00,139.82,139.84,139.75,139.77,134426.0,110.6392,110.6551,110.5839,110.5997,134426.0
2016-06-28 11:20:00,139.77,139.79,139.66,139.75,120540.0,110.5997,110.6155,110.5126,110.5839,120540.0
2016-06-28 11:25:00,139.75,139.9,139.72,139.86,126950.0,110.5839,110.7025,110.5601,110.6709,126950.0
2016-06-28 11:30:00,139.87,139.89,139.79,139.81,97278.0,110.6788,110.6946,110.6155,110.6313,97278.0
2016-06-28 11:35:00,139.8,139.83,139.72,139.72,65728.0,110.6234,110.6472,110.5601,110.5601,65728.0
2016-06-28 11:40:00,139.72,139.75,139.61,139.62,90332.0,110.5601,110.5839,110.4731,110.481,90332.0
2016-06-28 11:45:00,139.62,139.63,139.57,139.59,103244.0,110.481,110.4889,110.4414,110.4572,103244.0
2016-06-28 11:50:00,139.59,139.64,139.47,139.48,126172.0,110.4572,110.4968,110.3623,110.3702,126172.0
2016-06-28 11:55:00,139.48,139.5,139.44,139.46,39435.0,110.3702,110.386,110.3386,110.3544,39435.0
2016-06-28 12:00:00,139.46,139.48,139.41,139.48,31243.0,110.3544,110.3702,110.3148,110.3702,31243.0
2016-06-28 12:05:00,139.48,139.54,139.45,139.51,46796.0,110.3702,110.4177,110.3465,110.3939,46796.0
2016-06-28 12:10:00,139.51,139.54,139.5,139.54,18880.0,110.3939,110.4177,110.386,110.4177,18880.0
2016-06-28 12:15:00,139.54,139.55,139.43,139.43,31146.0,110.4177,110.4256,110.3306,110.3306,31146.0
2016-06-28 12:20:00,139.43,139.47,139.42,139.47,24466.0,110.3306,110.3623,110.3227,110.3623,24466.0
2016-06-28 12:25:00,139.46,139.59,139.45,139.56,39048.0,110.3544,110.4572,110.3465,110.4335,39048.0
2016-06-28 12:30:00,139.56,139.56,139.38,139.4,58073.0,110.4335,110.4335,110.2911,110.3069,58073.0
2016-06-28 12:35:00,139.4,139.44,139.33,139.34,48587.0,110.3069,110.3386,110.2515,110.2594,48587.0
2016-06-28 12:40:00,139.33,139.42,139.3,139.42,30400.0,110.2515,110.3227,110.2278,110.3227,30400.0
2016-06-28 12:45:00,139.42,139.51,139.41,139.49,28868.0,110.3227,110.3939,110.3148,110.3781,28868.0
2016-06-28 12:50:00,139.48,139.51,139.43,139.43,44000.0,110.3702,110.3939,110.3306,110.3306,44000.0
2016-06-28 12:55:00,139.43,139.5,139.41,139.42,50857.0,110.3306,110.386,110.3148,110.3227,50857.0
2016-06-28 13:00:00,139.43,139.61,139.42,139.57,46691.0,110.3306,110.4731,110.3227,110.4414,46691.0
2016-06-28 13:05:00,139.58,139.74,139.57,139.65,98092.0,110.4493,110.5759,110.4414,110.5047,98092.0
2016-06-28 13:10:00,139.65,139.68,139.57,139.57,29867.0,110.5047,110.5285,110.4414,110.4414,29867.0
2016-06-28 13:15:00,139.56,139.62,139.55,139.6,54406.0,110.4335,110.481,110.4256,110.4652,54406.0
2016-06-28 13:20:00,139.59,139.63,139.54,139.6,223354.0,110.4572,110.4889,110.4177,110.4652,223354.0
2016-06-28 13:25:00,139.61,139.62,139.49,139.56,72820.0,110.4731,110.481,110.3781,110.4335,72820.0
2016-06-28 13:30:00,139.57,139.61,139.51,139.53,31744.0,110.4414,110.4731,110.3939,110.4098,31744.0
2016-06-28 13:35:00,139.54,139.57,139.49,139.55,34600.0,110.4177,110.4414,110.3781,110.4256,34600.0
2016-06-28 13:40:00,139.55,139.6,139.53,139.58,44813.0,110.4256,110.4652,110.4098,110.4493,44813.0
2016-06-28 13:45:00,139.58,139.61,139.56,139.58,72265.0,110.4493,110.4731,110.4335,110.4493,72265.0
2016-06-28 13:50:00,139.58,139.58,139.48,139.5,42514.0,110.4493,110.4493,110.3702,110.386,42514.0
2016-06-28 13:55:00,139.49,139.51,139.47,139.5,44498.0,110.3781,110.3939,110.3623,110.386,44498.0
2016-06-28 14:00:00,139.5,139.57,139.46,139.56,53666.0,110.386,110.4414,110.3544,110.4335,53666.0
2016-06-28 14:05:00,139.56,139.61,139.53,139.59,41166.0,110.4335,110.4731,110.4098,110.4572,41166.0
2016-06-28 14:10:00,139.57,139.6,139.52,139.57,30919.0,110.4414,110.4652,110.4019,110.4414,30919.0
2016-06-28 14:15:00,139.56,139.57,139.47,139.48,33972.0,110.4335,110.4414,110.3623,110.3702,33972.0
2016-06-28 14:20:00,139.47,139.51,139.46,139.47,24456.0,110.3623,110.3939,110.3544,110.3623,24456.0
2016-06-28 14:25:00,139.47,139.47,139.4,139.41,75437.0,110.3623,110.3623,110.3069,110.3148,75437.0
2016-06-28 14:30:00,139.41,139.46,139.37,139.44,54266.0,110.3148,110.3544,110.2832,110.3386,54266.0
2016-06-28 14:35:00,139.43,139.44,139.35,139.41,40178.0,110.3306,110.3386,110.2673,110.3148,40178.0
2016-06-28 14:40:00,139.4,139.44,139.39,139.43,20937.0,110.3069,110.3386,110.299,110.3306,20937.0
2016-06-28 14:45:00,139.42,139.44,139.34,139.43,42044.0,110.3227,110.3386,110.2594,110.3306,42044.0
2016-06-28 14:50:00,139.42,139.42,139.3,139.31,70579.0,110.3227,110.3227,110.2278,110.2357,70579.0
2016-06-28 14:55:00,139.31,139.37,139.2,139.35,113556.0,110.2357,110.2832,110.1486,110.2673,113556.0
2016-06-28 15:00:00,139.33,139.34,139.1,139.25,216549.0,110.2515,110.2594,110.0695,110.1882,216549.0
2016-06-28 15:05:00,139.25,139.35,139.21,139.33,74278.0,110.1882,110.2673,110.1566,110.2515,74278.0
2016-06-28 15:10:00,139.33,139.36,139.26,139.36,77758.0,110.2515,110.2752,110.1961,110.2752,77758.0
2016-06-28 15:15:00,139.36,139.52,139.35,139.5,148781.0,110.2752,110.4019,110.2673,110.386,148781.0
2016-06-28 15:20:00,139.49,139.55,139.44,139.53,257254.0,110.3781,110.4256,110.3386,110.4098,257254.0
2016-06-28 15:25:00,139.54,139.66,139.51,139.51,140124.0,110.4177,110.5126,110.3939,110.3939,140124.0
2016-06-28 15:30:00,139.51,139.61,139.49,139.6,84897.0,110.3939,110.4731,110.3781,110.4652,84897.0
2016-06-28 15:35:00,139.6,139.61,139.42,139.45,121972.0,110.4652,110.4731,110.3227,110.3465,121972.0
2016-06-28 15:40:00,139.44,139.48,139.39,139.43,135293.0,110.3386,110.3702,110.299,110.3306,135293.0
2016-06-28 15:45:00,139.42,139.43,139.34,139.35,142585.0,110.3227,110.3306,110.2594,110.2673,142585.0
2016-06-28 15:50:00,139.36,139.51,139.34,139.46,139697.0,110.2752,110.3939,110.2594,110.3544,139697.0
2016-06-28 15:55:00,139.46,139.54,139.44,139.45,374408.0,110.3544,110.4177,110.3386,110.3465,374408.0
2016-06-29 09:30:00,139.68,139.7,139.59,139.62,189014.0,110.5285,110.5443,110.4572,110.481,189014.0
2016-06-29 09:35:00,139.62,139.68,139.59,139.65,100006.0,110.481,110.5285,110.4572,110.5047,100006.0
2016-06-29 09:40:00,139.66,139.82,139.63,139.81,123486.0,110.5126,110.6392,110.4889,110.6313,123486.0
2016-06-29 09:45:00,139.81,139.85,139.74,139.75,205601.0,110.6313,110.663,110.5759,110.5839,205601.0
2016-06-29 09:50:00,139.76,139.78,139.67,139.74,166862.0,110.5918,110.6076,110.5206,110.5759,166862.0
2016-06-29 09:55:00,139.73,139.82,139.72,139.79,97511.0,110.568,110.6392,110.5601,110.6155,97511.0
2016-06-29 10:00:00,139.78,139.83,139.75,139.79,69653.0,110.6076,110.6472,110.5839,110.6155,69653.0
2016-06-29 10:05:00,139.79,139.98,139.77,139.94,150841.0,110.6155,110.7659,110.5997,110.7342,150841.0
2016-06-29 10:10:00,139.92,140.13,139.91,140.13,305397.0,110.7184,110.8845,110.7105,110.8845,305397.0
2016-06-29 10:15:00,140.11,140.13,140.04,140.05,152846.0,110.8687,110.8845,110.8133,110.8212,152846.0
2016-06-29 10:20:00,140.04,140.07,139.9,139.93,137352.0,110.8133,110.8371,110.7025,110.7263,137352.0
2016-06-29 10:25:00,139.92,139.95,139.84,139.92,227650.0,110.7184,110.7421,110.6551,110.7184,227650.0
2016-06-29 10:30:00,139.92,139.98,139.85,139.98,151469.0,110.7184,110.7659,110.663,110.7659,151469.0
2016-06-29 10:35:00,139.97,140.05,139.94,139.95,123928.0,110.7579,110.8212,110.7342,110.7421,123928.0
2016-06-29 10:40:00,139.94,140.07,139.94,140.03,173601.0,110.7342,110.8371,110.7342,110.8054,173601.0
2016-06-29 10:45:00,140.02,140.03,139.93,139.94,89827.0,110.7975,110.8054,110.7263,110.7342,89827.0
2016-06-29 10:50:00,139.94,140.01,139.92,139.98,90768.0,110.7342,110.7896,110.7184,110.7659,90768.0
2016-06-29 10:55:00,139.98,140.02,139.95,139.96,196184.0,110.7659,110.7975,110.7421,110.75,196184.0
2016-06-29 11:00:00,139.97,139.98,139.88,139.88,59993.0,110.7579,110.7659,110.6867,110.6867,59993.0
2016-06-29 11:05:00,139.89,139.9,139.81,139.9,71107.0,110.6946,110.7025,110.6313,110.7025,71107.0
2016-06-29 11:10:00,139.89,139.89,139.81,139.87,118007.0,110.6946,110.6946,110.6313,110.6788,118007.0
2016-06-29 11:15:00,139.87,139.94,139.86,139.92,52624.0,110.6788,110.7342,110.6709,110.7184,52624.0
2016-06-29 11:20:00,139.92,139.95,139.88,139.91,78768.0,110.7184,110.7421,110.6867,110.7105,78768.0
2016-06-29 11:25:00,139.9,139.92,139.83,139.84,105652.0,110.7025,110.7184,110.6472,110.6551,105652.0
2016-06-29 11:30:00,139.83,139.9,139.81,139.89,47384.0,110.6472,110.7025,110.6313,110.6946,47384.0
2016-06-29 11:35:00,139.89,139.96,139.88,139.92,38375.0,110.6946,110.75,110.6867,110.7184,38375.0
2016-06-29 11:40:00,139.92,139.95,139.88,139.93,31013.0,110.7184,110.7421,110.6867,110.7263,31013.0
2016-06-29 11:45:00,139.91,139.92,139.87,139.88,18934.0,110.7105,110.7184,110.6788,110.6867,18934.0
2016-06-29 11:50:00,139.87,139.9,139.83,139.9,50199.0,110.6788,110.7025,110.6472,110.7025,50199.0
2016-06-29 11:55:00,139.9,139.9,139.82,139.85,59129.0,110.7025,110.7025,110.6392,110.663,59129.0
2016-06-29 12:00:00,139.85,139.87,139.76,139.87,59351.0,110.663,110.6788,110.5918,110.6788,59351.0
2016-06-29 12:05:00,139.89,139.91,139.82,139.82,23341.0,110.6946,110.7105,110.6392,110.6392,23341.0
2016-06-29 12:10:00,139.82,139.82,139.69,139.7,90337.0,110.6392,110.6392,110.5364,110.5443,90337.0
2016-06-29 12:15:00,139.69,139.7,139.58,139.6,141707.0,110.5364,110.5443,110.4493,110.4652,141707.0
2016-06-29 12:20:00,139.61,139.68,139.6,139.62,110480.0,110.4731,110.5285,110.4652,110.481,110480.0
2016-06-29 12:25:00,139.62,139.62,139.49,139.59,149839.0,110.481,110.481,110.3781,110.4572,149839.0
2016-06-29 12:30:00,139.59,139.65,139.55,139.63,66109.0,110.4572,110.5047,110.4256,110.4889,66109.0
2016-06-29 12:35:00,139.63,139.67,139.47,139.47,107447.0,110.4889,110.5206,110.3623,110.3623,107447.0
2016-06-29 12:40:00,139.47,139.48,139.38,139.47,109706.0,110.3623,110.3702,110.2911,110.3623,109706.0
2016-06-29 12:45:00,139.47,139.56,139.46,139.55,113654.0,110.3623,110.4335,110.3544,110.4256,113654.0
2016-06-29 12:50:00,139.56,139.6,139.55,139.6,31628.0,110.4335,110.4652,110.4256,110.4652,31628.0
2016-06-29 12:55:00,139.59,139.74,139.58,139.7,166963.0,110.4572,110.5759,110.4493,110.5443,166963.0
2016-06-29 13:00:00,139.69,139.78,139.66,139.7,133210.0,110.5364,110.6076,110.5126,110.5443,133210.0
2016-06-29 13:05:00,139.71,139.74,139.68,139.71,49541.0,110.5522,110.5759,110.5285,110.5522,49541.0
2016-06-29 13:10:00,139.71,139.72,139.68,139.69,43827.0,110.5522,110.5601,110.5285,110.5364,43827.0
2016-06-29 13:15:00,139.7,139.73,139.69,139.7,49501.0,110.5443,110.568,110.5364,110.5443,49501.0
2016-06-29 13:20:00,139.7,139.72,139.63,139.66,50439.0,110.5443,110.5601,110.4889,110.5126,50439.0
2016-06-29 13:25:00,139.66,139.72,139.65,139.68,17487.0,110.5126,110.5601,110.5047,110.5285,17487.0
2016-06-29 13:30:00,139.67,139.67,139.62,139.63,40692.0,110.5206,110.5206,110.481,110.4889,40692.0
2016-06-29 13:35:00,139.63,139.64,139.59,139.62,28901.0,110.4889,110.4968,110.4572,110.481,28901.0
2016-06-29 13:40:00,139.63,139.63,139.58,139.58,59490.0,110.4889,110.4889,110.4493,110.4493,59490.0
2016-06-29 13:45:00,139.58,139.6,139.54,139.56,23125.0,110.4493,110.4652,110.4177,110.4335,23125.0
2016-06-29 13:50:00,139.57,139.6,139.53,139.56,40491.0,110.4414,110.4652,110.4098,110.4335,40491.0
2016-06-29 13:55:00,139.56,139.62,139.53,139.62,75695.0,110.4335,110.481,110.4098,110.481,75695.0
2016-06-29 14:00:00,139.65,139.72,139.63,139.64,87127.0,110.5047,110.5601,110.4889,110.4968,87127.0
2016-06-29 14:05:00,139.64,139.66,139.61,139.63,54437.0,110.4968,110.5126,110.4731,110.4889,54437.0
2016-06-29 14:10:00,139.63,139.65,139.6,139.61,37506.0,110.4889,110.5047,110.4652,110.4731,37506.0
2016-06-29 14:15:00,139.6,139.63,139.6,139.62,49534.0,110.4652,110.4889,110.4652,110.481,49534.0
2016-06-29 14:20:00,139.62,139.62,139.54,139.55,65133.0,110.481,110.481,110.4177,110.4256,65133.0
2016-06-29 14:25:00,139.55,139.6,139.53,139.6,64825.0,110.4256,110.4652,110.4098,110.4652,64825.0
2016-06-29 14:30:00,139.59,139.6,139.53,139.54,41708.0,110.4572,110.4652,110.4098,110.4177,41708.0
2016-06-29 14:35:00,139.53,139.53,139.46,139.52,37630.0,110.4098,110.4098,110.3544,110.4019,37630.0
2016-06-29 14:40:00,139.53,139.53,139.49,139.51,15921.0,110.4098,110.4098,110.3781,110.3939,15921.0
2016-06-29 14:45:00,139.51,139.52,139.47,139.48,37081.0,110.3939,110.4019,110.3623,110.3702,37081.0
2016-06-29 14:50:00,139.48,139.48,139.33,139.35,97501.0,110.3702,110.3702,110.2515,110.2673,97501.0
2016-06-29 14:55:00,139.36,139.36,139.22,139.25,68222.0,110.2752,110.2752,110.1645,110.1882,68222.0
2016-06-29 15:00:00,139.26,139.27,138.81,138.88,539235.0,110.1961,110.204,109.84,109.8954,539235.0
2016-06-29 15:05:00,138.87,139.1,138.84,139.04,369141.0,109.8875,110.0695,109.8638,110.022,369141.0
2016-06-29 15:10:00,139.06,139.07,138.9,138.94,364647.0,110.0379,110.0458,109.9113,109.9429,364647.0
2016-06-29 15:15:00,138.94,138.97,138.84,138.89,136961.0,109.9429,109.9666,109.8638,109.9033,136961.0
2016-06-29 15:20:00,138.88,138.92,138.79,138.89,398875.0,109.8954,109.9271,109.8242,109.9033,398875.0
2016-06-29 15:25:00,138.89,138.92,138.75,138.76,103335.0,109.9033,109.9271,109.7926,109.8005,103335.0
2016-06-29 15:30:00,138.76,138.79,138.54,138.54,464493.0,109.8005,109.8242,109.6264,109.6264,464493.0
2016-06-29 15:35:00,138.54,138.62,138.48,138.59,246524.0,109.6264,109.6897,109.5789,109.6659,246524.0
2016-06-29 15:40:00,138.59,138.61,138.48,138.55,230014.0,109.6659,109.6818,109.5789,109.6343,230014.0
2016-06-29 15:45:00,138.55,138.6,138.37,138.41,247787.0,109.6343,109.6739,109.4919,109.5235,247787.0
2016-06-29 15:50:00,138.4,138.45,138.26,138.41,242971.0,109.5156,109.5552,109.4048,109.5235,242971.0
2016-06-29 15:55:00,138.41,138.44,138.35,138.4,343798.0,109.5235,109.5473,109.476,109.5156,343798.0
2016-06-30 09:30:00,138.81,139.04,138.81,139.01,165295.0,109.84,110.022,109.84,109.9983,165295.0
2016-06-30 09:35:00,139.0,139.02,138.95,138.98,165230.0,109.9904,110.0062,109.9508,109.9746,165230.0
2016-06-30 09:40:00,138.99,139.0,138.79,138.84,222522.0,109.9825,109.9904,109.8242,109.8638,222522.0
2016-06-30 09:45:00,138.85,138.94,138.82,138.9,200222.0,109.8717,109.9429,109.8479,109.9113,200222.0
2016-06-30 09:50:00,138.9,139.1,138.86,139.06,232125.0,109.9113,110.0695,109.8796,110.0379,232125.0
2016-06-30 09:55:00,139.06,139.2,139.03,139.17,119649.0,110.0379,110.1486,110.0141,110.1249,119649.0
2016-06-30 10:00:00,139.17,139.19,139.06,139.06,82162.0,110.1249,110.1407,110.0379,110.0379,82162.0
2016-06-30 10:05:00,139.08,139.14,139.05,139.05,75755.0,110.0537,110.1012,110.0299,110.0299,75755.0
2016-06-30 10:10:00,139.04,139.05,138.93,139.0,136059.0,110.022,110.0299,109.935,109.9904,136059.0
2016-06-30 10:15:00,138.99,139.04,138.93,139.03,81031.0,109.9825,110.022,109.935,110.0141,81031.0
2016-06-30 10:20:00,139.04,139.16,139.04,139.13,75811.0,110.022,110.117,110.022,110.0933,75811.0
2016-06-30 10:25:00,139.12,139.15,139.07,139.09,61723.0,110.0853,110.1091,110.0458,110.0616,61723.0
2016-06-30 10:30:00,139.09,139.22,139.07,139.18,67173.0,110.0616,110.1645,110.0458,110.1328,67173.0
2016-06-30 10:35:00,139.18,139.18,139.09,139.11,55129.0,110.1328,110.1328,110.0616,110.0774,55129.0
2016-06-30 10:40:00,139.12,139.17,139.02,139.03,82886.0,110.0853,110.1249,110.0062,110.0141,82886.0
2016-06-30 10:45:00,139.04,139.09,138.98,139.08,34119.0,110.022,110.0616,109.9746,110.0537,34119.0
2016-06-30 10:50:00,139.09,139.11,139.04,139.05,35245.0,110.0616,110.0774,110.022,110.0299,35245.0
2016-06-30 10:55:00,139.05,139.08,139.02,139.05,100463.0,110.0299,110.0537,110.0062,110.0299,100463.0
2016-06-30 11:00:00,139.05,139.18,139.05,139.07,209764.0,110.0299,110.1328,110.0299,110.0458,209764.0
2016-06-30 11:05:00,139.08,139.14,139.02,139.08,149048.0,110.0537,110.1012,110.0062,110.0537,149048.0
2016-06-30 11:10:00,139.06,139.25,139.03,139.14,191043.0,110.0379,110.1882,110.0141,110.1012,191043.0
2016-06-30 11:15:00,139.16,139.36,139.16,139.35,127196.0,110.117,110.2752,110.117,110.2673,127196.0
2016-06-30 11:20:00,139.36,139.43,139.32,139.36,88667.0,110.2752,110.3306,110.2436,110.2752,88667.0
2016-06-30 11:25:00,139.37,139.41,139.31,139.34,65213.0,110.2832,110.3148,110.2357,110.2594,65213.0
2016-06-30 11:30:00,139.31,139.35,139.25,139.27,152100.0,110.2357,110.2673,110.1882,110.204,152100.0
2016-06-30 11:35:00,139.27,139.35,139.23,139.35,79415.0,110.204,110.2673,110.1724,110.2673,79415.0
2016-06-30 11:40:00,139.35,139.4,139.32,139.35,156100.0,110.2673,110.3069,110.2436,110.2673,156100.0
2016-06-30 11:45:00,139.37,139.53,139.37,139.46,91691.0,110.2832,110.4098,110.2832,110.3544,91691.0
2016-06-30 11:50:00,139.47,139.71,139.46,139.68,177610.0,110.3623,110.5522,110.3544,110.5285,177610.0
2016-06-30 11:55:00,139.67,139.94,139.61,139.75,183283.0,110.5206,110.7342,110.4731,110.5839,183283.0
2016-06-30 12:00:00,139.74,139.77,139.56,139.65,164137.0,110.5759,110.5997,110.4335,110.5047,164137.0
2016-06-30 12:05:00,139.65,139.69,139.2,139.48,312230.0,110.5047,110.5364,110.1486,110.3702,312230.0
2016-06-30 12:10:00,139.5,139.75,139.43,139.74,97043.0,110.386,110.5839,110.3306,110.5759,97043.0
2016-06-30 12:15:00,139.73,139.77,139.63,139.73,62777.0,110.568,110.5997,110.4889,110.568,62777.0
2016-06-30 12:20:00,139.78,139.79,139.58,139.58,114170.0,110.6076,110.6155,110.4493,110.4493,114170.0
2016-06-30 12:25:00,139.56,139.56,138.98,139.07,122927.0,110.4335,110.4335,109.9746,110.0458,122927.0
2016-06-30 12:30:00,139.08,139.12,138.66,138.81,246212.0,110.0537,110.0853,109.7213,109.84,246212.0
2016-06-30 12:35:00,138.81,138.87,138.63,138.65,273745.0,109.84,109.8875,109.6976,109.7134,273745.0
2016-06-30 12:40:00,138.66,138.72,138.08,138.28,501443.0,109.7213,109.7688,109.2624,109.4206,501443.0
2016-06-30 12:45:00,138.29,138.43,138.25,138.28,142825.0,109.4286,109.5393,109.3969,109.4206,142825.0
2016-06-30 12:50:00,138.27,138.52,138.25,138.49,275079.0,109.4127,109.6106,109.3969,109.5868,275079.0
2016-06-30 12:55:00,138.49,138.52,138.41,138.45,56670.0,109.5868,109.6106,109.5235,109.5552,56670.0
2016-06-30 13:00:00,138.45,138.82,138.45,138.77,223611.0,109.5552,109.8479,109.5552,109.8084,223611.0
2016-06-30 13:05:00,138.79,138.83,138.7,138.71,169573.0,109.8242,109.8559,109.753,109.7609,169573.0
2016-06-30 13:10:00,138.71,138.85,138.71,138.79,66032.0,109.7609,109.8717,109.7609,109.8242,66032.0
2016-06-30 13:15:00,138.79,138.81,138.68,138.69,126747.0,109.8242,109.84,109.7372,109.7451,126747.0
2016-06-30 13:20:00,138.66,138.75,138.55,138.65,66916.0,109.7213,109.7926,109.6343,109.7134,66916.0
2016-06-30 13:25:00,138.66,138.75,138.61,138.62,50930.0,109.7213,109.7926,109.6818,109.6897,50930.0
2016-06-30 13:30:00,138.63,138.79,138.63,138.76,50189.0,109.6976,109.8242,109.6976,109.8005,50189.0
2016-06-30 13:35:00,138.78,138.79,138.69,138.7,43853.0,109.8163,109.8242,109.7451,109.753,43853.0
2016-06-30 13:40:00,138.7,138.82,138.64,138.74,69119.0,109.753,109.8479,109.7055,109.7846,69119.0
2016-06-30 13:45:00,138.73,138.78,138.68,138.73,40619.0,109.7767,109.8163,109.7372,109.7767,40619.0
2016-06-30 13:50:00,138.74,138.79,138.71,138.78,426450.0,109.7846,109.8242,109.7609,109.8163,426450.0
2016-06-30 13:55:00,138.77,138.77,138.72,138.72,197184.0,109.8084,109.8084,109.7688,109.7688,197184.0
2016-06-30 14:00:00,138.71,138.87,138.71,138.84,139299.0,109.7609,109.8875,109.7609,109.8638,139299.0
2016-06-30 14:05:00,138.85,138.85,138.72,138.74,69089.0,109.8717,109.8717,109.7688,109.7846,69089.0
2016-06-30 14:10:00,138.75,138.8,138.72,138.77,147728.0,109.7926,109.8321,109.7688,109.8084,147728.0
2016-06-30 14:15:00,138.77,138.8,138.71,138.8,91218.0,109.8084,109.8321,109.7609,109.8321,91218.0
2016-06-30 14:20:00,138.79,138.88,138.79,138.87,43337.0,109.8242,109.8954,109.8242,109.8875,43337.0
2016-06-30 14:25:00,138.86,138.94,138.82,138.92,55378.0,109.8796,109.9429,109.8479,109.9271,55378.0
2016-06-30 14:30:00,138.91,138.95,138.89,138.95,21146.0,109.9192,109.9508,109.9033,109.9508,21146.0
2016-06-30 14:35:00,138.95,139.13,138.93,139.12,68043.0,109.9508,110.0933,109.935,110.0853,68043.0
2016-06-30 14:40:00,139.12,139.22,139.12,139.18,362564.0,110.0853,110.1645,110.0853,110.1328,362564.0
2016-06-30 14:45:00,139.18,139.28,139.17,139.28,135071.0,110.1328,110.2119,110.1249,110.2119,135071.0
2016-06-30 14:50:00,139.27,139.35,139.16,139.32,179929.0,110.204,110.2673,110.117,110.2436,179929.0
2016-06-30 14:55:00,139.32,139.34,138.46,138.46,596412.0,110.2436,110.2594,109.5631,109.5631,596412.0
2016-06-30 15:00:00,138.45,138.98,138.32,138.87,477663.0,109.5552,109.9746,109.4523,109.8875,477663.0
2016-06-30 15:05:00,138.87,138.89,138.75,138.83,81660.0,109.8875,109.9033,109.7926,109.8559,81660.0
2016-06-30 15:10:00,138.83,138.97,138.79,138.93,158815.0,109.8559,109.9666,109.8242,109.935,158815.0
2016-06-30 15:15:00,138.92,139.0,138.88,138.94,303866.0,109.9271,109.9904,109.8954,109.9429,303866.0
2016-06-30 15:20:00,138.94,138.98,138.9,138.97,258467.0,109.9429,109.9746,109.9113,109.9666,258467.0
2016-06-30 15:25:00,138.97,138.97,138.85,138.89,74961.0,109.9666,109.9666,109.8717,109.9033,74961.0
2016-06-30 15:30:00,138.9,138.91,138.85,138.88,102892.0,109.9113,109.9192,109.8717,109.8954,102892.0
2016-06-30 15:35:00,138.88,138.97,138.87,138.93,117962.0,109.8954,109.9666,109.8875,109.935,117962.0
2016-06-30 15:40:00,138.93,139.03,138.89,139.02,135040.0,109.935,110.0141,109.9033,110.0062,135040.0
2016-06-30 15:45:00,139.01,139.04,138.97,139.04,166540.0,109.9983,110.022,109.9666,110.022,166540.0
2016-06-30 15:50:00,139.05,139.05,138.91,138.92,226821.0,110.0299,110.0299,109.9192,109.9271,226821.0
2016-06-30 15:55:00,138.92,138.93,138.81,138.86,661359.0,109.9271,109.935,109.84,109.8796,661359.0
2016-07-01 09:30:00,140.78,140.82,140.68,140.71,469513.0,111.6011,111.6328,111.5218,111.5456,469513.0
2016-07-01 09:35:00,140.71,140.77,140.62,140.62,271885.0,111.5456,111.5932,111.4743,111.4743,271885.0
2016-07-01 09:40:00,140.62,140.67,140.55,140.63,129574.0,111.4743,111.5139,111.4188,111.4822,129574.0
2016-07-01 09:45:00,140.62,140.75,140.55,140.74,250754.0,111.4743,111.5773,111.4188,111.5694,250754.0
2016-07-01 09:50:00,140.74,140.75,140.6,140.64,215899.0,111.5694,111.5773,111.4584,111.4901,215899.0
2016-07-01 09:55:00,140.64,140.73,140.62,140.63,340496.0,111.4901,111.5615,111.4743,111.4822,340496.0
2016-07-01 10:00:00,140.6,140.64,140.22,140.38,1077438.0,111.4584,111.4901,111.1572,111.284,1077438.0
2016-07-01 10:05:00,140.37,140.4,140.16,140.3,246956.0,111.2761,111.2999,111.1096,111.2206,246956.0
2016-07-01 10:10:00,140.3,140.42,140.25,140.32,96121.0,111.2206,111.3157,111.181,111.2365,96121.0
2016-07-01 10:15:00,140.34,140.42,140.11,140.12,173526.0,111.2523,111.3157,111.07,111.0779,173526.0
2016-07-01 10:20:00,140.12,140.13,139.98,140.08,146148.0,111.0779,111.0858,110.9669,111.0462,146148.0
2016-07-01 10:25:00,140.08,140.08,139.87,139.99,179591.0,111.0462,111.0462,110.8797,110.9749,179591.0
2016-07-01 10:30:00,139.97,140.07,139.9,139.9,201218.0,110.959,111.0383,110.9035,110.9035,201218.0
2016-07-01 10:35:00,139.91,139.91,139.48,139.53,346237.0,110.9114,110.9114,110.5706,110.6102,346237.0
2016-07-01 10:40:00,139.54,139.55,139.21,139.32,173551.0,110.6181,110.6261,110.3565,110.4437,173551.0
2016-07-01 10:45:00,139.31,139.49,139.19,139.47,243788.0,110.4358,110.5785,110.3407,110.5626,243788.0
2016-07-01 10:50:00,139.47,139.54,139.24,139.48,340242.0,110.5626,110.6181,110.3803,110.5706,340242.0
2016-07-01 10:55:00,139.48,139.65,139.39,139.46,169878.0,110.5706,110.7053,110.4992,110.5547,169878.0
2016-07-01 11:00:00,139.47,139.55,139.37,139.55,167593.0,110.5626,110.6261,110.4834,110.6261,167593.0
2016-07-01 11:05:00,139.53,139.68,139.48,139.65,68657.0,110.6102,110.7291,110.5706,110.7053,68657.0
2016-07-01 11:10:00,139.63,139.72,139.57,139.66,189316.0,110.6895,110.7608,110.6419,110.7133,189316.0
2016-07-01 11:15:00,139.65,139.83,139.59,139.71,337563.0,110.7053,110.848,110.6578,110.7529,337563.0
2016-07-01 11:20:00,139.7,139.87,139.68,139.85,121421.0,110.745,110.8797,110.7291,110.8639,121421.0
2016-07-01 11:25:00,139.84,139.95,139.72,139.92,137264.0,110.8559,110.9431,110.7608,110.9194,137264.0
2016-07-01 11:30:00,139.92,139.96,139.83,139.84,70738.0,110.9194,110.9511,110.848,110.8559,70738.0
2016-07-01 11:35:00,139.84,139.96,139.82,139.96,115153.0,110.8559,110.9511,110.8401,110.9511,115153.0
2016-07-01 11:40:00,139.96,139.97,139.91,139.93,61761.0,110.9511,110.959,110.9114,110.9273,61761.0
2016-07-01 11:45:00,139.92,139.96,139.73,139.77,165932.0,110.9194,110.9511,110.7687,110.8005,165932.0
2016-07-01 11:50:00,139.76,139.85,139.41,139.55,423955.0,110.7925,110.8639,110.5151,110.6261,423955.0
2016-07-01 11:55:00,139.54,139.57,139.4,139.51,45922.0,110.6181,110.6419,110.5071,110.5943,45922.0
2016-07-01 12:00:00,139.51,139.61,139.48,139.56,85898.0,110.5943,110.6736,110.5706,110.634,85898.0
2016-07-01 12:05:00,139.57,139.57,139.47,139.55,70052.0,110.6419,110.6419,110.5626,110.6261,70052.0
2016-07-01 12:10:00,139.53,139.54,139.46,139.49,51746.0,110.6102,110.6181,110.5547,110.5785,51746.0
2016-07-01 12:15:00,139.48,139.62,139.47,139.55,54991.0,110.5706,110.6815,110.5626,110.6261,54991.0
2016-07-01 12:20:00,139.55,139.61,139.52,139.6,110924.0,110.6261,110.6736,110.6023,110.6657,110924.0
2016-07-01 12:25:00,139.59,139.64,139.56,139.64,94519.0,110.6578,110.6974,110.634,110.6974,94519.0
2016-07-01 12:30:00,139.65,139.85,139.61,139.77,80754.0,110.7053,110.8639,110.6736,110.8005,80754.0
2016-07-01 12:35:00,139.78,139.92,139.76,139.9,46288.0,110.8084,110.9194,110.7925,110.9035,46288.0
2016-07-01 12:40:00,139.9,139.96,139.8,139.81,111903.0,110.9035,110.9511,110.8242,110.8322,111903.0
2016-07-01 12:45:00,139.81,139.85,139.78,139.82,354183.0,110.8322,110.8639,110.8084,110.8401,354183.0
2016-07-01 12:50:00,139.82,139.84,139.72,139.78,92460.0,110.8401,110.8559,110.7608,110.8084,92460.0
2016-07-01 12:55:00,139.78,139.87,139.59,139.85,84520.0,110.8084,110.8797,110.6578,110.8639,84520.0
2016-07-01 13:00:00,139.85,140.05,139.82,140.04,114072.0,110.8639,111.0224,110.8401,111.0145,114072.0
2016-07-01 13:05:00,140.05,140.08,139.97,140.07,57410.0,111.0224,111.0462,110.959,111.0383,57410.0
2016-07-01 13:10:00,140.08,140.19,140.05,140.13,118551.0,111.0462,111.1334,111.0224,111.0858,118551.0
2016-07-01 13:15:00,140.15,140.16,140.0,140.08,116451.0,111.1017,111.1096,110.9828,111.0462,116451.0
2016-07-01 13:20:00,140.09,140.16,140.04,140.13,25313.0,111.0541,111.1096,111.0145,111.0858,25313.0
2016-07-01 13:25:00,140.13,140.24,140.12,140.22,35235.0,111.0858,111.173,111.0779,111.1572,35235.0
2016-07-01 13:30:00,140.24,140.28,140.1,140.12,84296.0,111.173,111.2047,111.0621,111.0779,84296.0
2016-07-01 13:35:00,140.11,140.16,140.07,140.1,59146.0,111.07,111.1096,111.0383,111.0621,59146.0
2016-07-01 13:40:00,140.09,140.12,139.99,140.02,77886.0,111.0541,111.0779,110.9749,110.9986,77886.0
2016-07-01 13:45:00,139.99,140.17,139.99,140.17,41695.0,110.9749,111.1175,110.9749,111.1175,41695.0
2016-07-01 13:50:00,140.16,140.42,140.14,140.39,226424.0,111.1096,111.3157,111.0938,111.2919,226424.0
2016-07-01 13:55:00,140.4,140.5,140.28,140.48,450556.0,111.2999,111.3792,111.2047,111.3633,450556.0
2016-07-01 14:00:00,140.47,140.49,140.38,140.41,243968.0,111.3554,111.3712,111.284,111.3078,243968.0
2016-07-01 14:05:00,140.38,140.45,140.35,140.35,74392.0,111.284,111.3395,111.2602,111.2602,74392.0
2016-07-01 14:10:00,140.36,140.37,140.32,140.33,48368.0,111.2682,111.2761,111.2365,111.2444,48368.0
2016-07-01 14:15:00,140.33,140.43,140.32,140.39,37534.0,111.2444,111.3237,111.2365,111.2919,37534.0
2016-07-01 14:20:00,140.39,140.44,140.37,140.44,29120.0,111.2919,111.3316,111.2761,111.3316,29120.0
2016-07-01 14:25:00,140.44,140.46,140.38,140.41,39026.0,111.3316,111.3474,111.284,111.3078,39026.0
2016-07-01 14:30:00,140.43,140.53,140.43,140.52,60948.0,111.3237,111.4029,111.3237,111.395,60948.0
2016-07-01 14:35:00,140.52,140.52,140.4,140.43,60479.0,111.395,111.395,111.2999,111.3237,60479.0
2016-07-01 14:40:00,140.42,140.5,140.39,140.48,104767.0,111.3157,111.3792,111.2919,111.3633,104767.0
2016-07-01 14:45:00,140.48,140.51,140.46,140.5,46750.0,111.3633,111.3871,111.3474,111.3792,46750.0
2016-07-01 14:50:00,140.5,140.57,140.48,140.53,65689.0,111.3792,111.4346,111.3633,111.4029,65689.0
2016-07-01 14:55:00,140.54,140.57,140.23,140.26,70286.0,111.4109,111.4346,111.1651,111.1889,70286.0
2016-07-01 15:00:00,140.26,140.34,140.25,140.33,48169.0,111.1889,111.2523,111.181,111.2444,48169.0
2016-07-01 15:05:00,140.33,140.56,140.33,140.53,47436.0,111.2444,111.4267,111.2444,111.4029,47436.0
2016-07-01 15:10:00,140.52,140.55,140.5,140.54,54931.0,111.395,111.4188,111.3792,111.4109,54931.0
2016-07-01 15:15:00,140.54,140.59,140.51,140.57,94819.0,111.4109,111.4505,111.3871,111.4346,94819.0
2016-07-01 15:20:00,140.57,140.58,140.48,140.55,111988.0,111.4346,111.4426,111.3633,111.4188,111988.0
2016-07-01 15:25:00,140.55,140.57,140.49,140.49,45084.0,111.4188,111.4346,111.3712,111.3712,45084.0
2016-07-01 15:30:00,140.49,140.52,140.47,140.5,62487.0,111.3712,111.395,111.3554,111.3792,62487.0
2016-07-01 15:35:00,140.51,140.6,140.5,140.59,117599.0,111.3871,111.4584,111.3792,111.4505,117599.0
2016-07-01 15:40:00,140.59,140.68,140.59,140.64,166259.0,111.4505,111.5218,111.4505,111.4901,166259.0
2016-07-01 15:45:00,140.64,140.7,140.62,140.69,86044.0,111.4901,111.5377,111.4743,111.5298,86044.0
2016-07-01 15:50:00,140.69,140.69,140.64,140.66,296450.0,111.5298,111.5298,111.4901,111.506,296450.0
2016-07-01 15:55:00,140.65,140.66,140.57,140.6,460233.0,111.4981,111.506,111.4346,111.4584,460233.0
2016-07-05 09:30:00,141.85,141.9,141.72,141.86,217070.0,112.4493,112.489,112.3463,112.4573,217070.0
2016-07-05 09:35:00,141.85,141.93,141.7,141.93,139319.0,112.4493,112.5128,112.3304,112.5128,139319.0
2016-07-05 09:40:00,141.92,141.99,141.89,141.91,115575.0,112.5048,112.5603,112.4811,112.4969,115575.0
2016-07-05 09:45:00,141.91,142.12,141.91,142.04,106533.0,112.4969,112.6634,112.4969,112.6,106533.0
2016-07-05 09:50:00,142.04,142.23,141.99,142.19,114960.0,112.6,112.7506,112.5603,112.7189,114960.0
2016-07-05 09:55:00,142.19,142.22,142.03,142.06,120605.0,112.7189,112.7427,112.592,112.6158,120605.0
2016-07-05 10:00:00,142.07,142.14,141.97,142.02,112494.0,112.6237,112.6792,112.5445,112.5841,112494.0
2016-07-05 10:05:00,142.02,142.17,141.99,142.17,137035.0,112.5841,112.703,112.5603,112.703,137035.0
2016-07-05 10:10:00,142.17,142.24,142.1,142.19,65702.0,112.703,112.7585,112.6475,112.7189,65702.0
2016-07-05 10:15:00,142.21,142.3,142.17,142.26,167766.0,112.7347,112.8061,112.703,112.7744,167766.0
2016-07-05 10:20:00,142.27,142.27,142.15,142.21,46138.0,112.7823,112.7823,112.6872,112.7347,46138.0
2016-07-05 10:25:00,142.2,142.26,142.14,142.14,58555.0,112.7268,112.7744,112.6792,112.6792,58555.0
2016-07-05 10:30:00,142.14,142.26,142.06,142.26,168122.0,112.6792,112.7744,112.6158,112.7744,168122.0
2016-07-05 10:35:00,142.26,142.37,142.25,142.37,100424.0,112.7744,112.8616,112.7664,112.8616,100424.0
2016-07-05 10:40:00,142.37,142.38,142.26,142.31,102158.0,112.8616,112.8695,112.7744,112.814,102158.0
2016-07-05 10:45:00,142.33,142.39,142.32,142.37,59953.0,112.8299,112.8774,112.8219,112.8616,59953.0
2016-07-05 10:50:00,142.38,142.44,142.37,142.43,170776.0,112.8695,112.9171,112.8616,112.9091,170776.0
2016-07-05 10:55:00,142.43,142.46,142.41,142.44,77362.0,112.9091,112.9329,112.8933,112.9171,77362.0
2016-07-05 11:00:00,142.45,142.56,142.45,142.55,253939.0,112.925,113.0122,112.925,113.0043,253939.0
2016-07-05 11:05:00,142.56,142.57,142.41,142.41,172988.0,113.0122,113.0201,112.8933,112.8933,172988.0
2016-07-05 11:10:00,142.42,142.57,142.42,142.53,48826.0,112.9012,113.0201,112.9012,112.9884,48826.0
2016-07-05 11:15:00,142.51,142.51,142.2,142.31,108897.0,112.9725,112.9725,112.7268,112.814,108897.0
2016-07-05 11:20:00,142.32,142.41,142.28,142.37,29985.0,112.8219,112.8933,112.7902,112.8616,29985.0
2016-07-05 11:25:00,142.36,142.46,142.36,142.44,85194.0,112.8536,112.9329,112.8536,112.9171,85194.0
2016-07-05 11:30:00,142.45,142.47,142.39,142.44,53655.0,112.925,112.9408,112.8774,112.9171,53655.0
2016-07-05 11:35:00,142.44,142.47,142.36,142.47,79090.0,112.9171,112.9408,112.8536,112.9408,79090.0
2016-07-05 11:40:00,142.48,142.56,142.45,142.55,86117.0,112.9488,113.0122,112.925,113.0043,86117.0
2016-07-05 11:45:00,142.56,142.65,142.53,142.57,132794.0,113.0122,113.0835,112.9884,113.0201,132794.0
2016-07-05 11:50:00,142.59,142.66,142.57,142.63,127674.0,113.036,113.0915,113.0201,113.0677,127674.0
2016-07-05 11:55:00,142.62,142.72,142.6,142.67,66631.0,113.0597,113.139,113.0439,113.0994,66631.0
2016-07-05 12:00:00,142.67,142.73,142.63,142.67,100515.0,113.0994,113.1469,113.0677,113.0994,100515.0
2016-07-05 12:05:00,142.69,142.8,142.67,142.8,148638.0,113.1152,113.2024,113.0994,113.2024,148638.0
2016-07-05 12:10:00,142.8,142.85,142.79,142.84,59922.0,113.2024,113.2421,113.1945,113.2341,59922.0
2016-07-05 12:15:00,142.85,142.9,142.81,142.87,95562.0,113.2421,113.2817,113.2104,113.2579,95562.0
2016-07-05 12:20:00,142.87,142.91,142.78,142.8,71438.0,113.2579,113.2896,113.1866,113.2024,71438.0
2016-07-05 12:25:00,142.8,142.88,142.77,142.81,35569.0,113.2024,113.2659,113.1787,113.2104,35569.0
2016-07-05 12:30:00,142.8,142.83,142.78,142.8,22255.0,113.2024,113.2262,113.1866,113.2024,22255.0
2016-07-05 12:35:00,142.78,142.88,142.78,142.78,22621.0,113.1866,113.2659,113.1866,113.1866,22621.0
2016-07-05 12:40:00,142.78,142.8,142.75,142.76,40523.0,113.1866,113.2024,113.1628,113.1707,40523.0
2016-07-05 12:45:00,142.75,142.77,142.59,142.65,148112.0,113.1628,113.1787,113.036,113.0835,148112.0
2016-07-05 12:50:00,142.65,142.71,142.5,142.51,97847.0,113.0835,113.1311,112.9646,112.9725,97847.0
2016-07-05 12:55:00,142.52,142.58,142.51,142.56,97636.0,112.9805,113.028,112.9725,113.0122,97636.0
2016-07-05 13:00:00,142.56,142.6,142.46,142.49,54019.0,113.0122,113.0439,112.9329,112.9567,54019.0
2016-07-05 13:05:00,142.5,142.59,142.48,142.53,27302.0,112.9646,113.036,112.9488,112.9884,27302.0
2016-07-05 13:10:00,142.53,142.61,142.48,142.6,47839.0,112.9884,113.0518,112.9488,113.0439,47839.0
2016-07-05 13:15:00,142.6,142.61,142.55,142.59,31088.0,113.0439,113.0518,113.0043,113.036,31088.0
2016-07-05 13:20:00,142.59,142.66,142.57,142.62,43038.0,113.036,113.0915,113.0201,113.0597,43038.0
2016-07-05 13:25:00,142.62,142.62,142.54,142.56,50963.0,113.0597,113.0597,112.9963,113.0122,50963.0
2016-07-05 13:30:00,142.57,142.63,142.55,142.55,48469.0,113.0201,113.0677,113.0043,113.0043,48469.0
2016-07-05 13:35:00,142.56,142.62,142.54,142.6,101086.0,113.0122,113.0597,112.9963,113.0439,101086.0
2016-07-05 13:40:00,142.6,142.65,142.58,142.6,53787.0,113.0439,113.0835,113.028,113.0439,53787.0
2016-07-05 13:45:00,142.63,142.75,142.63,142.71,115619.0,113.0677,113.1628,113.0677,113.1311,115619.0
2016-07-05 13:50:00,142.72,142.76,142.71,142.75,26381.0,113.139,113.1707,113.1311,113.1628,26381.0
2016-07-05 13:55:00,142.74,142.78,142.71,142.72,33385.0,113.1549,113.1866,113.1311,113.139,33385.0
2016-07-05 14:00:00,142.73,142.74,142.68,142.71,45289.0,113.1469,113.1549,113.1073,113.1311,45289.0
2016-07-05 14:05:00,142.7,142.73,142.7,142.71,41788.0,113.1232,113.1469,113.1232,113.1311,41788.0
2016-07-05 14:10:00,142.7,142.72,142.65,142.67,32633.0,113.1232,113.139,113.0835,113.0994,32633.0
2016-07-05 14:15:00,142.67,142.67,142.57,142.58,28478.0,113.0994,113.0994,113.0201,113.028,28478.0
2016-07-05 14:20:00,142.59,142.63,142.56,142.58,29971.0,113.036,113.0677,113.0122,113.028,29971.0
2016-07-05 14:25:00,142.59,142.67,142.57,142.6,28220.0,113.036,113.0994,113.0201,113.0439,28220.0
2016-07-05 14:30:00,142.61,142.65,142.55,142.61,22474.0,113.0518,113.0835,113.0043,113.0518,22474.0
2016-07-05 14:35:00,142.6,142.62,142.55,142.57,25393.0,113.0439,113.0597,113.0043,113.0201,25393.0
2016-07-05 14:40:00,142.57,142.61,142.54,142.6,30508.0,113.0201,113.0518,112.9963,113.0439,30508.0
2016-07-05 14:45:00,142.6,142.72,142.57,142.61,33597.0,113.0439,113.139,113.0201,113.0518,33597.0
2016-07-05 14:50:00,142.61,142.67,142.56,142.62,29106.0,113.0518,113.0994,113.0122,113.0597,29106.0
2016-07-05 14:55:00,142.63,142.75,142.61,142.71,81468.0,113.0677,113.1628,113.0518,113.1311,81468.0
2016-07-05 15:00:00,142.72,142.76,142.66,142.68,56642.0,113.139,113.1707,113.0915,113.1073,56642.0
2016-07-05 15:05:00,142.68,142.72,142.68,142.72,42959.0,113.1073,113.139,113.1073,113.139,42959.0
2016-07-05 15:10:00,142.71,142.76,142.69,142.72,104339.0,113.1311,113.1707,113.1152,113.139,104339.0
2016-07-05 15:15:00,142.71,142.71,142.65,142.7,29926.0,113.1311,113.1311,113.0835,113.1232,29926.0
2016-07-05 15:20:00,142.69,142.69,142.63,142.65,73808.0,113.1152,113.1152,113.0677,113.0835,73808.0
2016-07-05 15:25:00,142.65,142.7,142.63,142.69,80160.0,113.0835,113.1232,113.0677,113.1152,80160.0
2016-07-05 15:30:00,142.7,142.7,142.58,142.61,82690.0,113.1232,113.1232,113.028,113.0518,82690.0
2016-07-05 15:35:00,142.61,142.66,142.57,142.59,118994.0,113.0518,113.0915,113.0201,113.036,118994.0
2016-07-05 15:40:00,142.59,142.6,142.5,142.51,111584.0,113.036,113.0439,112.9646,112.9725,111584.0
2016-07-05 15:45:00,142.51,142.52,142.45,142.47,228342.0,112.9725,112.9805,112.925,112.9408,228342.0
2016-07-05 15:50:00,142.47,142.5,142.44,142.45,177106.0,112.9408,112.9646,112.9171,112.925,177106.0
2016-07-05 15:55:00,142.45,142.49,142.3,142.32,433215.0,112.925,112.9567,112.8061,112.8219,433215.0
2016-07-06 09:30:00,142.79,142.92,142.76,142.88,172552.0,113.1945,113.2976,113.1707,113.2659,172552.0
2016-07-06 09:35:00,142.9,143.0,142.88,142.94,95692.0,113.2817,113.361,113.2659,113.3134,95692.0
2016-07-06 09:40:00,142.95,143.0,142.87,142.93,96355.0,113.3213,113.361,113.2579,113.3055,96355.0
2016-07-06 09:45:00,142.93,142.95,142.84,142.89,207635.0,113.3055,113.3213,113.2341,113.2738,207635.0
2016-07-06 09:50:00,142.89,142.92,142.79,142.83,137023.0,113.2738,113.2976,113.1945,113.2262,137023.0
2016-07-06 09:55:00,142.82,142.84,142.7,142.81,119175.0,113.2183,113.2341,113.1232,113.2104,119175.0
2016-07-06 10:00:00,142.75,142.79,142.32,142.36,613585.0,113.1628,113.1945,112.8219,112.8536,613585.0
2016-07-06 10:05:00,142.36,142.56,142.35,142.51,289677.0,112.8536,113.0122,112.8457,112.9725,289677.0
2016-07-06 10:10:00,142.51,142.62,142.35,142.36,208859.0,112.9725,113.0597,112.8457,112.8536,208859.0
2016-07-06 10:15:00,142.35,142.64,142.33,142.47,164154.0,112.8457,113.0756,112.8299,112.9408,164154.0
2016-07-06 10:20:00,142.48,142.56,142.4,142.46,211672.0,112.9488,113.0122,112.8853,112.9329,211672.0
2016-07-06 10:25:00,142.47,142.56,142.4,142.54,129409.0,112.9408,113.0122,112.8853,112.9963,129409.0
2016-07-06 10:30:00,142.53,142.62,142.52,142.58,331556.0,112.9884,113.0597,112.9805,113.028,331556.0
2016-07-06 10:35:00,142.58,142.58,142.31,142.31,151636.0,113.028,113.028,112.814,112.814,151636.0
2016-07-06 10:40:00,142.31,142.42,142.3,142.42,97728.0,112.814,112.9012,112.8061,112.9012,97728.0
2016-07-06 10:45:00,142.42,142.7,142.4,142.67,219554.0,112.9012,113.1232,112.8853,113.0994,219554.0
2016-07-06 10:50:00,142.66,142.7,142.48,142.66,130513.0,113.0915,113.1232,112.9488,113.0915,130513.0
2016-07-06 10:55:00,142.65,142.73,142.54,142.54,160984.0,113.0835,113.1469,112.9963,112.9963,160984.0
2016-07-06 11:00:00,142.53,142.58,142.46,142.54,177232.0,112.9884,113.028,112.9329,112.9963,177232.0
2016-07-06 11:05:00,142.53,142.57,142.47,142.51,133867.0,112.9884,113.0201,112.9408,112.9725,133867.0
2016-07-06 11:10:00,142.51,142.51,142.32,142.51,168356.0,112.9725,112.9725,112.8219,112.9725,168356.0
2016-07-06 11:15:00,142.55,142.57,142.32,142.4,153624.0,113.0043,113.0201,112.8219,112.8853,153624.0
2016-07-06 11:20:00,142.39,142.46,142.35,142.43,163510.0,112.8774,112.9329,112.8457,112.9091,163510.0
2016-07-06 11:25:00,142.43,142.5,142.33,142.49,101833.0,112.9091,112.9646,112.8299,112.9567,101833.0
2016-07-06 11:30:00,142.49,142.56,142.46,142.55,43507.0,112.9567,113.0122,112.9329,113.0043,43507.0
2016-07-06 11:35:00,142.55,142.62,142.52,142.54,64516.0,113.0043,113.0597,112.9805,112.9963,64516.0
2016-07-06 11:40:00,142.54,142.65,142.54,142.58,145062.0,112.9963,113.0835,112.9963,113.028,145062.0
2016-07-06 11:45:00,142.57,142.6,142.52,142.56,40120.0,113.0201,113.0439,112.9805,113.0122,40120.0
2016-07-06 11:50:00,142.56,142.62,142.42,142.47,92539.0,113.0122,113.0597,112.9012,112.9408,92539.0
2016-07-06 11:55:00,142.46,142.51,142.39,142.42,90958.0,112.9329,112.9725,112.8774,112.9012,90958.0
2016-07-06 12:00:00,142.42,142.47,142.2,142.23,195966.0,112.9012,112.9408,112.7268,112.7506,195966.0
2016-07-06 12:05:00,142.23,142.29,142.18,142.25,119073.0,112.7506,112.7981,112.7109,112.7664,119073.0
2016-07-06 12:10:00,142.26,142.36,142.2,142.35,86366.0,112.7744,112.8536,112.7268,112.8457,86366.0
2016-07-06 12:15:00,142.33,142.36,142.2,142.25,44116.0,112.8299,112.8536,112.7268,112.7664,44116.0
2016-07-06 12:20:00,142.24,142.24,142.13,142.18,113689.0,112.7585,112.7585,112.6713,112.7109,113689.0
2016-07-06 12:25:00,142.19,142.33,142.18,142.31,53114.0,112.7189,112.8299,112.7109,112.814,53114.0
2016-07-06 12:30:00,142.33,142.37,142.26,142.35,57230.0,112.8299,112.8616,112.7744,112.8457,57230.0
2016-07-06 12:35:00,142.35,142.45,142.25,142.37,42570.0,112.8457,112.925,112.7664,112.8616,42570.0
2016-07-06 12:40:00,142.36,142.42,142.35,142.39,36433.0,112.8536,112.9012,112.8457,112.8774,36433.0
2016-07-06 12:45:00,142.38,142.43,142.37,142.42,32689.0,112.8695,112.9091,112.8616,112.9012,32689.0
2016-07-06 12:50:00,142.41,142.49,142.4,142.45,48838.0,112.8933,112.9567,112.8853,112.925,48838.0
2016-07-06 12:55:00,142.45,142.46,142.4,142.43,42619.0,112.925,112.9329,112.8853,112.9091,42619.0
2016-07-06 13:00:00,142.43,142.44,142.3,142.38,57218.0,112.9091,112.9171,112.8061,112.8695,57218.0
2016-07-06 13:05:00,142.38,142.38,142.26,142.29,50021.0,112.8695,112.8695,112.7744,112.7981,50021.0
2016-07-06 13:10:00,142.28,142.3,142.2,142.21,88724.0,112.7902,112.8061,112.7268,112.7347,88724.0
2016-07-06 13:15:00,142.21,142.28,142.2,142.21,61845.0,112.7347,112.7902,112.7268,112.7347,61845.0
2016-07-06 13:20:00,142.2,142.31,142.18,142.28,48319.0,112.7268,112.814,112.7109,112.7902,48319.0
2016-07-06 13:25:00,142.29,142.33,142.27,142.29,90635.0,112.7981,112.8299,112.7823,112.7981,90635.0
2016-07-06 13:30:00,142.28,142.32,142.21,142.25,63274.0,112.7902,112.8219,112.7347,112.7664,63274.0
2016-07-06 13:35:00,142.25,142.26,142.12,142.14,74787.0,112.7664,112.7744,112.6634,112.6792,74787.0
2016-07-06 13:40:00,142.14,142.19,142.13,142.16,71897.0,112.6792,112.7189,112.6713,112.6951,71897.0
2016-07-06 13:45:00,142.16,142.22,142.16,142.19,42446.0,112.6951,112.7427,112.6951,112.7189,42446.0
2016-07-06 13:50:00,142.19,142.19,142.07,142.09,96274.0,112.7189,112.7189,112.6237,112.6396,96274.0
2016-07-06 13:55:00,142.08,142.14,142.04,142.08,57527.0,112.6317,112.6792,112.6,112.6317,57527.0
2016-07-06 14:00:00,142.04,142.25,141.96,142.13,186179.0,112.6,112.7664,112.5365,112.6713,186179.0
2016-07-06 14:05:00,142.14,142.17,142.09,142.13,62151.0,112.6792,112.703,112.6396,112.6713,62151.0
2016-07-06 14:10:00,142.1,142.31,142.1,142.31,152062.0,112.6475,112.814,112.6475,112.814,152062.0
2016-07-06 14:15:00,142.32,142.39,142.23,142.24,135327.0,112.8219,112.8774,112.7506,112.7585,135327.0
2016-07-06 14:20:00,142.24,142.43,142.21,142.36,112207.0,112.7585,112.9091,112.7347,112.8536,112207.0
2016-07-06 14:25:00,142.35,142.38,142.33,142.35,61383.0,112.8457,112.8695,112.8299,112.8457,61383.0
2016-07-06 14:30:00,142.37,142.38,142.26,142.3,57604.0,112.8616,112.8695,112.7744,112.8061,57604.0
2016-07-06 14:35:00,142.31,142.34,142.25,142.25,220770.0,112.814,112.8378,112.7664,112.7664,220770.0
2016-07-06 14:40:00,142.25,142.28,142.21,142.24,82474.0,112.7664,112.7902,112.7347,112.7585,82474.0
2016-07-06 14:45:00,142.25,142.27,142.22,142.25,61131.0,112.7664,112.7823,112.7427,112.7664,61131.0
2016-07-06 14:50:00,142.24,142.3,142.21,142.28,94391.0,112.7585,112.8061,112.7347,112.7902,94391.0
2016-07-06 14:55:00,142.26,142.29,142.2,142.26,128948.0,112.7744,112.7981,112.7268,112.7744,128948.0
2016-07-06 15:00:00,142.27,142.32,142.22,142.3,115060.0,112.7823,112.8219,112.7427,112.8061,115060.0
2016-07-06 15:05:00,142.29,142.52,142.27,142.49,94368.0,112.7981,112.9805,112.7823,112.9567,94368.0
2016-07-06 15:10:00,142.47,142.49,142.39,142.4,96394.0,112.9408,112.9567,112.8774,112.8853,96394.0
2016-07-06 15:15:00,142.4,142.45,142.38,142.45,48487.0,112.8853,112.925,112.8695,112.925,48487.0
2016-07-06 15:20:00,142.44,142.58,142.44,142.51,170921.0,112.9171,113.028,112.9171,112.9725,170921.0
2016-07-06 15:25:00,142.51,142.56,142.46,142.49,77211.0,112.9725,113.0122,112.9329,112.9567,77211.0
2016-07-06 15:30:00,142.5,142.63,142.46,142.61,84611.0,112.9646,113.0677,112.9329,113.0518,84611.0
2016-07-06 15:35:00,142.6,142.61,142.5,142.5,78829.0,113.0439,113.0518,112.9646,112.9646,78829.0
2016-07-06 15:40:00,142.5,142.51,142.41,142.44,160721.0,112.9646,112.9725,112.8933,112.9171,160721.0
2016-07-06 15:45:00,142.44,142.45,142.38,142.41,240938.0,112.9171,112.925,112.8695,112.8933,240938.0
2016-07-06 15:50:00,142.41,142.56,142.39,142.5,510950.0,112.8933,113.0122,112.8774,112.9646,510950.0
2016-07-06 15:55:00,142.5,142.56,142.46,142.55,575069.0,112.9646,113.0122,112.9329,113.0043,575069.0
2016-07-07 09:30:00,142.09,142.12,142.01,142.01,135481.0,112.6396,112.6634,112.5762,112.5762,135481.0
2016-07-07 09:35:00,142.01,142.08,141.98,142.02,308706.0,112.5762,112.6317,112.5524,112.5841,308706.0
2016-07-07 09:40:00,142.03,142.05,141.93,141.95,131650.0,112.592,112.6079,112.5128,112.5286,131650.0
2016-07-07 09:45:00,141.95,142.0,141.93,141.94,90907.0,112.5286,112.5683,112.5128,112.5207,90907.0
2016-07-07 09:50:00,141.94,142.07,141.94,142.06,90549.0,112.5207,112.6237,112.5207,112.6158,90549.0
2016-07-07 09:55:00,142.05,142.12,142.04,142.09,62865.0,112.6079,112.6634,112.6,112.6396,62865.0
2016-07-07 10:00:00,142.09,142.31,142.09,142.23,93620.0,112.6396,112.814,112.6396,112.7506,93620.0
2016-07-07 10:05:00,142.24,142.28,142.1,142.12,77960.0,112.7585,112.7902,112.6475,112.6634,77960.0
2016-07-07 10:10:00,142.12,142.19,142.11,142.14,50849.0,112.6634,112.7189,112.6555,112.6792,50849.0
2016-07-07 10:15:00,142.13,142.13,141.95,141.97,92977.0,112.6713,112.6713,112.5286,112.5445,92977.0
2016-07-07 10:20:00,141.98,141.98,141.85,141.88,156282.0,112.5524,112.5524,112.4493,112.4731,156282.0
2016-07-07 10:25:00,141.88,141.92,141.84,141.84,170096.0,112.4731,112.5048,112.4414,112.4414,170096.0
2016-07-07 10:30:00,141.83,141.9,141.78,141.86,98352.0,112.4335,112.489,112.3938,112.4573,98352.0
2016-07-07 10:35:00,141.86,141.89,141.82,141.87,62023.0,112.4573,112.4811,112.4256,112.4652,62023.0
2016-07-07 10:40:00,141.87,141.97,141.85,141.96,85228.0,112.4652,112.5445,112.4493,112.5365,85228.0
2016-07-07 10:45:00,141.96,142.04,141.89,141.99,192554.0,112.5365,112.6,112.4811,112.5603,192554.0
2016-07-07 10:50:00,142.0,142.05,141.96,141.99,66718.0,112.5683,112.6079,112.5365,112.5603,66718.0
2016-07-07 10:55:00,141.99,142.17,141.98,142.17,64377.0,112.5603,112.703,112.5524,112.703,64377.0
2016-07-07 11:00:00,142.18,142.33,142.15,142.32,118505.0,112.7109,112.8299,112.6872,112.8219,118505.0
2016-07-07 11:05:00,142.33,142.36,142.21,142.24,150028.0,112.8299,112.8536,112.7347,112.7585,150028.0
2016-07-07 11:10:00,142.24,142.39,142.22,142.37,153056.0,112.7585,112.8774,112.7427,112.8616,153056.0
2016-07-07 11:15:00,142.38,142.38,142.15,142.34,82382.0,112.8695,112.8695,112.6872,112.8378,82382.0
2016-07-07 11:20:00,142.34,142.59,142.31,142.59,123929.0,112.8378,113.036,112.814,113.036,123929.0
2016-07-07 11:25:00,142.59,142.59,142.51,142.52,111440.0,113.036,113.036,112.9725,112.9805,111440.0
2016-07-07 11:30:00,142.52,142.66,142.52,142.61,114711.0,112.9805,113.0915,112.9805,113.0518,114711.0
2016-07-07 11:35:00,142.61,142.62,142.54,142.59,146977.0,113.0518,113.0597,112.9963,113.036,146977.0
2016-07-07 11:40:00,142.6,142.68,142.57,142.66,89714.0,113.0439,113.1073,113.0201,113.0915,89714.0
2016-07-07 11:45:00,142.66,142.89,142.66,142.86,221874.0,113.0915,113.2738,113.0915,113.25,221874.0
2016-07-07 11:50:00,142.86,142.89,142.81,142.83,98954.0,113.25,113.2738,113.2104,113.2262,98954.0
2016-07-07 11:55:00,142.82,142.84,142.67,142.68,68291.0,113.2183,113.2341,113.0994,113.1073,68291.0
2016-07-07 12:00:00,142.69,142.74,142.68,142.71,76026.0,113.1152,113.1549,113.1073,113.1311,76026.0
2016-07-07 12:05:00,142.7,142.85,142.64,142.85,100470.0,113.1232,113.2421,113.0756,113.2421,100470.0
2016-07-07 12:10:00,142.85,142.85,142.68,142.69,134388.0,113.2421,113.2421,113.1073,113.1152,134388.0
2016-07-07 12:15:00,142.69,142.73,142.65,142.67,61297.0,113.1152,113.1469,113.0835,113.0994,61297.0
2016-07-07 12:20:00,142.66,142.76,142.64,142.75,21551.0,113.0915,113.1707,113.0756,113.1628,21551.0
2016-07-07 12:25:00,142.75,142.85,142.73,142.73,65726.0,113.1628,113.2421,113.1469,113.1469,65726.0
2016-07-07 12:30:00,142.73,142.76,142.68,142.69,74409.0,113.1469,113.1707,113.1073,113.1152,74409.0
2016-07-07 12:35:00,142.68,142.74,142.68,142.7,23347.0,113.1073,113.1549,113.1073,113.1232,23347.0
2016-07-07 12:40:00,142.7,142.74,142.68,142.71,22663.0,113.1232,113.1549,113.1073,113.1311,22663.0
2016-07-07 12:45:00,142.71,142.78,142.7,142.74,18877.0,113.1311,113.1866,113.1232,113.1549,18877.0
2016-07-07 12:50:00,142.77,142.88,142.77,142.82,42262.0,113.1787,113.2659,113.1787,113.2183,42262.0
2016-07-07 12:55:00,142.81,142.88,142.76,142.88,21070.0,113.2104,113.2659,113.1707,113.2659,21070.0
2016-07-07 13:00:00,142.88,143.19,142.84,143.18,136469.0,113.2659,113.5116,113.2341,113.5037,136469.0
2016-07-07 13:05:00,143.17,143.19,142.95,142.95,89812.0,113.4958,113.5116,113.3213,113.3213,89812.0
2016-07-07 13:10:00,142.97,143.04,142.92,142.92,27116.0,113.3372,113.3927,113.2976,113.2976,27116.0
2016-07-07 13:15:00,142.91,142.99,142.85,142.93,37831.0,113.2896,113.3531,113.2421,113.3055,37831.0
2016-07-07 13:20:00,142.94,142.94,142.88,142.92,24552.0,113.3134,113.3134,113.2659,113.2976,24552.0
2016-07-07 13:25:00,142.91,142.95,142.8,142.85,67650.0,113.2896,113.3213,113.2024,113.2421,67650.0
2016-07-07 13:30:00,142.83,142.85,142.68,142.68,141237.0,113.2262,113.2421,113.1073,113.1073,141237.0
2016-07-07 13:35:00,142.67,142.74,142.64,142.72,34824.0,113.0994,113.1549,113.0756,113.139,34824.0
2016-07-07 13:40:00,142.71,142.71,142.62,142.64,23445.0,113.1311,113.1311,113.0597,113.0756,23445.0
2016-07-07 13:45:00,142.64,142.71,142.63,142.65,31966.0,113.0756,113.1311,113.0677,113.0835,31966.0
2016-07-07 13:50:00,142.65,142.8,142.65,142.76,28187.0,113.0835,113.2024,113.0835,113.1707,28187.0
2016-07-07 13:55:00,142.76,142.77,142.53,142.54,30206.0,113.1707,113.1787,112.9884,112.9963,30206.0
2016-07-07 14:00:00,142.55,142.57,142.37,142.43,26348.0,113.0043,113.0201,112.8616,112.9091,26348.0
2016-07-07 14:05:00,142.42,142.53,142.41,142.51,22070.0,112.9012,112.9884,112.8933,112.9725,22070.0
2016-07-07 14:10:00,142.53,142.7,142.53,142.63,70185.0,112.9884,113.1232,112.9884,113.0677,70185.0
2016-07-07 14:15:00,142.64,142.69,142.61,142.64,58636.0,113.0756,113.1152,113.0518,113.0756,58636.0
2016-07-07 14:20:00,142.63,142.65,142.41,142.46,30034.0,113.0677,113.0835,112.8933,112.9329,30034.0
2016-07-07 14:25:00,142.47,142.49,142.38,142.44,45381.0,112.9408,112.9567,112.8695,112.9171,45381.0
2016-07-07 14:30:00,142.44,142.63,142.41,142.56,43850.0,112.9171,113.0677,112.8933,113.0122,43850.0
2016-07-07 14:35:00,142.61,142.61,142.36,142.36,26459.0,113.0518,113.0518,112.8536,112.8536,26459.0
2016-07-07 14:40:00,142.34,142.51,142.33,142.47,13535.0,112.8378,112.9725,112.8299,112.9408,13535.0
2016-07-07 14:45:00,142.46,142.49,142.39,142.41,30469.0,112.9329,112.9567,112.8774,112.8933,30469.0
2016-07-07 14:50:00,142.41,142.44,142.38,142.38,18898.0,112.8933,112.9171,112.8695,112.8695,18898.0
2016-07-07 14:55:00,142.39,142.68,142.33,142.62,61697.0,112.8774,113.1073,112.8299,113.0597,61697.0
2016-07-07 15:00:00,142.62,142.68,142.59,142.6,22959.0,113.0597,113.1073,113.036,113.0439,22959.0
2016-07-07 15:05:00,142.6,142.6,142.42,142.43,47934.0,113.0439,113.0439,112.9012,112.9091,47934.0
2016-07-07 15:10:00,142.43,142.48,142.38,142.38,79639.0,112.9091,112.9488,112.8695,112.8695,79639.0
2016-07-07 15:15:00,142.39,142.47,142.38,142.39,48579.0,112.8774,112.9408,112.8695,112.8774,48579.0
2016-07-07 15:20:00,142.39,142.48,142.39,142.45,41062.0,112.8774,112.9488,112.8774,112.925,41062.0
2016-07-07 15:25:00,142.45,142.48,142.4,142.45,64983.0,112.925,112.9488,112.8853,112.925,64983.0
2016-07-07 15:30:00,142.45,142.6,142.45,142.5,109541.0,112.925,113.0439,112.925,112.9646,109541.0
2016-07-07 15:35:00,142.5,142.53,142.48,142.52,60183.0,112.9646,112.9884,112.9488,112.9805,60183.0
2016-07-07 15:40:00,142.51,142.6,142.51,142.55,118398.0,112.9725,113.0439,112.9725,113.0043,118398.0
2016-07-07 15:45:00,142.54,142.61,142.54,142.58,82216.0,112.9963,113.0518,112.9963,113.028,82216.0
2016-07-07 15:50:00,142.58,142.6,142.52,142.52,158344.0,113.028,113.0439,112.9805,112.9805,158344.0
2016-07-07 15:55:00,142.53,142.57,142.52,142.52,331891.0,112.9884,113.0201,112.9805,112.9805,331891.0
2016-07-08 09:30:00,142.97,143.09,142.73,142.91,241211.0,113.3372,113.4323,113.1469,113.2896,241211.0
2016-07-08 09:35:00,142.89,142.96,142.74,142.79,286141.0,113.2738,113.3293,113.1549,113.1945,286141.0
2016-07-08 09:40:00,142.79,142.8,142.47,142.56,291720.0,113.1945,113.2024,112.9408,113.0122,291720.0
2016-07-08 09:45:00,142.55,142.61,142.39,142.49,262783.0,113.0043,113.0518,112.8774,112.9567,262783.0
2016-07-08 09:50:00,142.48,142.56,142.36,142.56,153022.0,112.9488,113.0122,112.8536,113.0122,153022.0
2016-07-08 09:55:00,142.54,142.67,142.5,142.61,168299.0,112.9963,113.0994,112.9646,113.0518,168299.0
2016-07-08 10:00:00,142.62,142.73,142.51,142.61,77470.0,113.0597,113.1469,112.9725,113.0518,77470.0
2016-07-08 10:05:00,142.61,142.68,142.57,142.61,230804.0,113.0518,113.1073,113.0201,113.0518,230804.0
2016-07-08 10:10:00,142.61,142.64,142.55,142.6,48088.0,113.0518,113.0756,113.0043,113.0439,48088.0
2016-07-08 10:15:00,142.61,142.93,142.6,142.91,168263.0,113.0518,113.3055,113.0439,113.2896,168263.0
2016-07-08 10:20:00,142.9,143.03,142.9,142.99,142876.0,113.2817,113.3848,113.2817,113.3531,142876.0
2016-07-08 10:25:00,142.97,143.0,142.85,142.87,69413.0,113.3372,113.361,113.2421,113.2579,69413.0
2016-07-08 10:30:00,142.87,143.11,142.83,143.1,143835.0,113.2579,113.4482,113.2262,113.4403,143835.0
2016-07-08 10:35:00,143.1,143.15,143.03,143.12,109089.0,113.4403,113.4799,113.3848,113.4561,109089.0
2016-07-08 10:40:00,143.12,143.12,142.96,142.99,53828.0,113.4561,113.4561,113.3293,113.3531,53828.0
2016-07-08 10:45:00,142.99,143.05,142.9,142.96,62620.0,113.3531,113.4006,113.2817,113.3293,62620.0
2016-07-08 10:50:00,142.95,143.06,142.9,142.97,56950.0,113.3213,113.4085,113.2817,113.3372,56950.0
2016-07-08 10:55:00,142.98,143.14,142.97,143.06,82954.0,113.3451,113.472,113.3372,113.4085,82954.0
2016-07-08 11:00:00,143.05,143.15,142.98,142.99,119048.0,113.4006,113.4799,113.3451,113.3531,119048.0
2016-07-08 11:05:00,143.0,143.05,142.94,143.01,42586.0,113.361,113.4006,113.3134,113.3689,42586.0
2016-07-08 11:10:00,142.99,143.04,142.9,143.04,61712.0,113.3531,113.3927,113.2817,113.3927,61712.0
2016-07-08 11:15:00,143.04,143.05,142.8,142.81,62100.0,113.3927,113.4006,113.2024,113.2104,62100.0
2016-07-08 11:20:00,142.8,142.89,142.74,142.82,62513.0,113.2024,113.2738,113.1549,113.2183,62513.0
2016-07-08 11:25:00,142.82,142.93,142.79,142.87,87407.0,113.2183,113.3055,113.1945,113.2579,87407.0
2016-07-08 11:30:00,142.87,143.13,142.87,143.08,62035.0,113.2579,113.464,113.2579,113.4244,62035.0
2016-07-08 11:35:00,143.08,143.09,143.01,143.04,30841.0,113.4244,113.4323,113.3689,113.3927,30841.0
2016-07-08 11:40:00,143.02,143.16,143.01,143.11,30054.0,113.3768,113.4878,113.3689,113.4482,30054.0
2016-07-08 11:45:00,143.12,143.22,143.11,143.14,47217.0,113.4561,113.5354,113.4482,113.472,47217.0
2016-07-08 11:50:00,143.14,143.17,143.12,143.13,59491.0,113.472,113.4958,113.4561,113.464,59491.0
2016-07-08 11:55:00,143.13,143.21,143.12,143.18,40158.0,113.464,113.5275,113.4561,113.5037,40158.0
2016-07-08 12:00:00,143.2,143.28,143.18,143.24,120435.0,113.5195,113.583,113.5037,113.5512,120435.0
2016-07-08 12:05:00,143.24,143.36,143.24,143.35,106982.0,113.5512,113.6464,113.5512,113.6384,106982.0
2016-07-08 12:10:00,143.35,143.35,143.26,143.32,120751.0,113.6384,113.6384,113.5671,113.6147,120751.0
2016-07-08 12:15:00,143.32,143.35,143.3,143.33,31792.0,113.6147,113.6384,113.5988,113.6226,31792.0
2016-07-08 12:20:00,143.32,143.36,143.32,143.36,78233.0,113.6147,113.6464,113.6147,113.6464,78233.0
2016-07-08 12:25:00,143.37,143.37,143.32,143.34,105874.0,113.6543,113.6543,113.6147,113.6305,105874.0
2016-07-08 12:30:00,143.34,143.39,143.31,143.34,70053.0,113.6305,113.6702,113.6067,113.6305,70053.0
2016-07-08 12:35:00,143.33,143.55,143.33,143.51,49518.0,113.6226,113.797,113.6226,113.7653,49518.0
2016-07-08 12:40:00,143.51,143.57,143.47,143.52,52273.0,113.7653,113.8128,113.7336,113.7732,52273.0
2016-07-08 12:45:00,143.52,143.55,143.44,143.44,68533.0,113.7732,113.797,113.7098,113.7098,68533.0
2016-07-08 12:50:00,143.44,143.45,143.37,143.41,50441.0,113.7098,113.7177,113.6543,113.686,50441.0
2016-07-08 12:55:00,143.41,143.48,143.33,143.44,35408.0,113.686,113.7415,113.6226,113.7098,35408.0
2016-07-08 13:00:00,143.43,143.5,143.37,143.4,46342.0,113.7019,113.7574,113.6543,113.6781,46342.0
2016-07-08 13:05:00,143.4,143.43,143.33,143.33,42426.0,113.6781,113.7019,113.6226,113.6226,42426.0
2016-07-08 13:10:00,143.32,143.39,143.3,143.34,78691.0,113.6147,113.6702,113.5988,113.6305,78691.0
2016-07-08 13:15:00,143.34,143.45,143.34,143.43,41624.0,113.6305,113.7177,113.6305,113.7019,41624.0
2016-07-08 13:20:00,143.42,143.43,143.36,143.38,30736.0,113.6939,113.7019,113.6464,113.6622,30736.0
2016-07-08 13:25:00,143.39,143.39,143.23,143.23,29025.0,113.6702,113.6702,113.5433,113.5433,29025.0
2016-07-08 13:30:00,143.22,143.25,143.02,143.1,164063.0,113.5354,113.5592,113.3768,113.4403,164063.0
2016-07-08 13:35:00,143.11,143.26,143.1,143.23,22938.0,113.4482,113.5671,113.4403,113.5433,22938.0
2016-07-08 13:40:00,143.23,143.25,143.16,143.18,44505.0,113.5433,113.5592,113.4878,113.5037,44505.0
2016-07-08 13:45:00,143.19,143.19,143.14,143.17,42930.0,113.5116,113.5116,113.472,113.4958,42930.0
2016-07-08 13:50:00,143.17,143.26,143.16,143.25,32434.0,113.4958,113.5671,113.4878,113.5592,32434.0
2016-07-08 13:55:00,143.24,143.42,143.24,143.39,60042.0,113.5512,113.6939,113.5512,113.6702,60042.0
2016-07-08 14:00:00,143.39,143.47,143.39,143.42,84731.0,113.6702,113.7336,113.6702,113.6939,84731.0
2016-07-08 14:05:00,143.42,143.5,143.42,143.46,54001.0,113.6939,113.7574,113.6939,113.7256,54001.0
2016-07-08 14:10:00,143.45,143.46,143.36,143.4,95722.0,113.7177,113.7256,113.6464,113.6781,95722.0
2016-07-08 14:15:00,143.43,143.43,143.29,143.31,42600.0,113.7019,113.7019,113.5909,113.6067,42600.0
2016-07-08 14:20:00,143.32,143.33,143.25,143.31,38930.0,113.6147,113.6226,113.5592,113.6067,38930.0
2016-07-08 14:25:00,143.3,143.33,143.25,143.3,86339.0,113.5988,113.6226,113.5592,113.5988,86339.0
2016-07-08 14:30:00,143.31,143.34,143.24,143.24,73744.0,113.6067,113.6305,113.5512,113.5512,73744.0
2016-07-08 14:35:00,143.26,143.34,143.23,143.34,23921.0,113.5671,113.6305,113.5433,113.6305,23921.0
2016-07-08 14:40:00,143.33,143.47,143.33,143.46,80705.0,113.6226,113.7336,113.6226,113.7256,80705.0
2016-07-08 14:45:00,143.47,143.49,143.38,143.41,185478.0,113.7336,113.7494,113.6622,113.686,185478.0
2016-07-08 14:50:00,143.41,143.5,143.38,143.38,90241.0,113.686,113.7574,113.6622,113.6622,90241.0
2016-07-08 14:55:00,143.38,143.54,143.38,143.49,59512.0,113.6622,113.7891,113.6622,113.7494,59512.0
2016-07-08 15:00:00,143.51,143.51,143.36,143.39,22368.0,113.7653,113.7653,113.6464,113.6702,22368.0
2016-07-08 15:05:00,143.38,143.42,143.33,143.33,15450.0,113.6622,113.6939,113.6226,113.6226,15450.0
2016-07-08 15:10:00,143.33,143.41,143.33,143.38,71746.0,113.6226,113.686,113.6226,113.6622,71746.0
2016-07-08 15:15:00,143.39,143.42,143.35,143.35,47329.0,113.6702,113.6939,113.6384,113.6384,47329.0
2016-07-08 15:20:00,143.36,143.47,143.35,143.47,34155.0,113.6464,113.7336,113.6384,113.7336,34155.0
2016-07-08 15:25:00,143.47,143.53,143.43,143.49,63176.0,113.7336,113.7811,113.7019,113.7494,63176.0
2016-07-08 15:30:00,143.48,143.48,143.36,143.37,48887.0,113.7415,113.7415,113.6464,113.6543,48887.0
2016-07-08 15:35:00,143.36,143.41,143.36,143.4,68140.0,113.6464,113.686,113.6464,113.6781,68140.0
2016-07-08 15:40:00,143.42,143.43,143.35,143.39,76720.0,113.6939,113.7019,113.6384,113.6702,76720.0
2016-07-08 15:45:00,143.38,143.43,143.33,143.42,146526.0,113.6622,113.7019,113.6226,113.6939,146526.0
2016-07-08 15:50:00,143.42,143.43,143.37,143.38,170424.0,113.6939,113.7019,113.6543,113.6622,170424.0
2016-07-08 15:55:00,143.37,143.59,143.37,143.58,731845.0,113.6543,113.8287,113.6543,113.8208,731845.0
2016-07-11 09:30:00,143.05,143.14,143.0,143.1,120135.0,113.4006,113.472,113.361,113.4403,120135.0
2016-07-11 09:35:00,143.11,143.22,143.08,143.19,99056.0,113.4482,113.5354,113.4244,113.5116,99056.0
2016-07-11 09:40:00,143.2,143.38,143.19,143.37,139322.0,113.5195,113.6622,113.5116,113.6543,139322.0
2016-07-11 09:45:00,143.38,143.39,143.27,143.39,61059.0,113.6622,113.6702,113.575,113.6702,61059.0
2016-07-11 09:50:00,143.39,143.39,143.23,143.26,46686.0,113.6702,113.6702,113.5433,113.5671,46686.0
2016-07-11 09:55:00,143.25,143.35,143.23,143.25,108543.0,113.5592,113.6384,113.5433,113.5592,108543.0
2016-07-11 10:00:00,143.25,143.43,143.24,143.43,129838.0,113.5592,113.7019,113.5512,113.7019,129838.0
2016-07-11 10:05:00,143.43,143.47,143.29,143.29,85512.0,113.7019,113.7336,113.5909,113.5909,85512.0
2016-07-11 10:10:00,143.3,143.4,143.24,143.37,83894.0,113.5988,113.6781,113.5512,113.6543,83894.0
2016-07-11 10:15:00,143.36,143.38,143.26,143.28,120844.0,113.6464,113.6622,113.5671,113.583,120844.0
2016-07-11 10:20:00,143.28,143.3,143.12,143.17,113227.0,113.583,113.5988,113.4561,113.4958,113227.0
2016-07-11 10:25:00,143.19,143.23,143.07,143.1,97180.0,113.5116,113.5433,113.4165,113.4403,97180.0
2016-07-11 10:30:00,143.1,143.14,143.09,143.12,47434.0,113.4403,113.472,113.4323,113.4561,47434.0
2016-07-11 10:35:00,143.13,143.16,143.05,143.05,166225.0,113.464,113.4878,113.4006,113.4006,166225.0
2016-07-11 10:40:00,143.05,143.06,142.97,142.98,70679.0,113.4006,113.4085,113.3372,113.3451,70679.0
2016-07-11 10:45:00,142.97,142.98,142.87,142.9,246848.0,113.3372,113.3451,113.2579,113.2817,246848.0
2016-07-11 10:50:00,142.88,142.98,142.87,142.97,145449.0,113.2659,113.3451,113.2579,113.3372,145449.0
2016-07-11 10:55:00,142.98,142.99,142.8,142.81,265873.0,113.3451,113.3531,113.2024,113.2104,265873.0
2016-07-11 11:00:00,142.81,142.88,142.8,142.81,148769.0,113.2104,113.2659,113.2024,113.2104,148769.0
2016-07-11 11:05:00,142.8,142.91,142.76,142.9,155201.0,113.2024,113.2896,113.1707,113.2817,155201.0
2016-07-11 11:10:00,142.9,142.93,142.88,142.9,94368.0,113.2817,113.3055,113.2659,113.2817,94368.0
2016-07-11 11:15:00,142.88,142.9,142.75,142.77,87361.0,113.2659,113.2817,113.1628,113.1787,87361.0
2016-07-11 11:20:00,142.77,142.81,142.64,142.65,235754.0,113.1787,113.2104,113.0756,113.0835,235754.0
2016-07-11 11:25:00,142.64,142.71,142.63,142.69,124846.0,113.0756,113.1311,113.0677,113.1152,124846.0
2016-07-11 11:30:00,142.68,142.69,142.55,142.55,61663.0,113.1073,113.1152,113.0043,113.0043,61663.0
2016-07-11 11:35:00,142.56,142.57,142.42,142.5,82267.0,113.0122,113.0201,112.9012,112.9646,82267.0
2016-07-11 11:40:00,142.5,142.6,142.49,142.6,69142.0,112.9646,113.0439,112.9567,113.0439,69142.0
2016-07-11 11:45:00,142.59,142.67,142.53,142.53,93499.0,113.036,113.0994,112.9884,112.9884,93499.0
2016-07-11 11:50:00,142.54,142.63,142.51,142.6,121087.0,112.9963,113.0677,112.9725,113.0439,121087.0
2016-07-11 11:55:00,142.6,142.63,142.53,142.57,31831.0,113.0439,113.0677,112.9884,113.0201,31831.0
2016-07-11 12:00:00,142.57,142.61,142.53,142.56,21400.0,113.0201,113.0518,112.9884,113.0122,21400.0
2016-07-11 12:05:00,142.57,142.61,142.42,142.42,62629.0,113.0201,113.0518,112.9012,112.9012,62629.0
2016-07-11 12:10:00,142.43,142.48,142.42,142.46,15593.0,112.9091,112.9488,112.9012,112.9329,15593.0
2016-07-11 12:15:00,142.47,142.5,142.41,142.43,80671.0,112.9408,112.9646,112.8933,112.9091,80671.0
2016-07-11 12:20:00,142.43,142.49,142.42,142.48,33893.0,112.9091,112.9567,112.9012,112.9488,33893.0
2016-07-11 12:25:00,142.48,142.49,142.44,142.44,18982.0,112.9488,112.9567,112.9171,112.9171,18982.0
2016-07-11 12:30:00,142.44,142.53,142.42,142.53,30691.0,112.9171,112.9884,112.9012,112.9884,30691.0
2016-07-11 12:35:00,142.51,142.52,142.3,142.31,84481.0,112.9725,112.9805,112.8061,112.814,84481.0
2016-07-11 12:40:00,142.3,142.35,142.24,142.24,113588.0,112.8061,112.8457,112.7585,112.7585,113588.0
2016-07-11 12:45:00,142.24,142.32,142.24,142.32,32845.0,112.7585,112.8219,112.7585,112.8219,32845.0
2016-07-11 12:50:00,142.33,142.48,142.33,142.47,25919.0,112.8299,112.9488,112.8299,112.9408,25919.0
2016-07-11 12:55:00,142.47,142.56,142.47,142.52,43695.0,112.9408,113.0122,112.9408,112.9805,43695.0
2016-07-11 13:00:00,142.53,142.57,142.42,142.57,95031.0,112.9884,113.0201,112.9012,113.0201,95031.0
2016-07-11 13:05:00,142.57,142.62,142.45,142.46,47279.0,113.0201,113.0597,112.925,112.9329,47279.0
2016-07-11 13:10:00,142.45,142.47,142.37,142.42,18806.0,112.925,112.9408,112.8616,112.9012,18806.0
2016-07-11 13:15:00,142.43,142.43,142.35,142.37,33799.0,112.9091,112.9091,112.8457,112.8616,33799.0
2016-07-11 13:20:00,142.37,142.37,142.27,142.29,23477.0,112.8616,112.8616,112.7823,112.7981,23477.0
2016-07-11 13:25:00,142.28,142.53,142.28,142.51,47048.0,112.7902,112.9884,112.7902,112.9725,47048.0
2016-07-11 13:30:00,142.52,142.52,142.4,142.42,26891.0,112.9805,112.9805,112.8853,112.9012,26891.0
2016-07-11 13:35:00,142.42,142.45,142.28,142.29,71054.0,112.9012,112.925,112.7902,112.7981,71054.0
2016-07-11 13:40:00,142.28,142.42,142.27,142.41,49164.0,112.7902,112.9012,112.7823,112.8933,49164.0
2016-07-11 13:45:00,142.41,142.52,142.41,142.51,37890.0,112.8933,112.9805,112.8933,112.9725,37890.0
2016-07-11 13:50:00,142.51,142.55,142.42,142.53,27208.0,112.9725,113.0043,112.9012,112.9884,27208.0
2016-07-11 13:55:00,142.5,142.53,142.45,142.45,98697.0,112.9646,112.9884,112.925,112.925,98697.0
2016-07-11 14:00:00,142.46,142.58,142.45,142.54,33598.0,112.9329,113.028,112.925,112.9963,33598.0
2016-07-11 14:05:00,142.53,142.55,142.52,142.53,12231.0,112.9884,113.0043,112.9805,112.9884,12231.0
2016-07-11 14:10:00,142.53,142.56,142.43,142.44,92043.0,112.9884,113.0122,112.9091,112.9171,92043.0
2016-07-11 14:15:00,142.43,142.47,142.38,142.41,26271.0,112.9091,112.9408,112.8695,112.8933,26271.0
2016-07-11 14:20:00,142.43,142.48,142.41,142.43,10033.0,112.9091,112.9488,112.8933,112.9091,10033.0
2016-07-11 14:25:00,142.43,142.43,142.36,142.37,12943.0,112.9091,112.9091,112.8536,112.8616,12943.0
2016-07-11 14:30:00,142.37,142.44,142.35,142.43,30758.0,112.8616,112.9171,112.8457,112.9091,30758.0
2016-07-11 14:35:00,142.42,142.46,142.38,142.41,25835.0,112.9012,112.9329,112.8695,112.8933,25835.0
2016-07-11 14:40:00,142.41,142.41,142.28,142.3,13505.0,112.8933,112.8933,112.7902,112.8061,13505.0
2016-07-11 14:45:00,142.31,142.4,142.31,142.38,15671.0,112.814,112.8853,112.814,112.8695,15671.0
2016-07-11 14:50:00,142.39,142.43,142.3,142.33,26707.0,112.8774,112.9091,112.8061,112.8299,26707.0
2016-07-11 14:55:00,142.33,142.34,142.26,142.26,34512.0,112.8299,112.8378,112.7744,112.7744,34512.0
2016-07-11 15:00:00,142.28,142.35,142.26,142.31,54440.0,112.7902,112.8457,112.7744,112.814,54440.0
2016-07-11 15:05:00,142.31,142.32,142.29,142.29,23693.0,112.814,112.8219,112.7981,112.7981,23693.0
2016-07-11 15:10:00,142.29,142.36,142.28,142.34,33020.0,112.7981,112.8536,112.7902,112.8378,33020.0
2016-07-11 15:15:00,142.33,142.42,142.33,142.42,41788.0,112.8299,112.9012,112.8299,112.9012,41788.0
2016-07-11 15:20:00,142.42,142.48,142.41,142.45,81745.0,112.9012,112.9488,112.8933,112.925,81745.0
2016-07-11 15:25:00,142.46,142.5,142.44,142.44,46456.0,112.9329,112.9646,112.9171,112.9171,46456.0
2016-07-11 15:30:00,142.45,142.46,142.36,142.37,82640.0,112.925,112.9329,112.8536,112.8616,82640.0
2016-07-11 15:35:00,142.36,142.4,142.33,142.35,76933.0,112.8536,112.8853,112.8299,112.8457,76933.0
2016-07-11 15:40:00,142.34,142.39,142.33,142.35,44768.0,112.8378,112.8774,112.8299,112.8457,44768.0
2016-07-11 15:45:00,142.36,142.46,142.35,142.45,55103.0,112.8536,112.9329,112.8457,112.925,55103.0
2016-07-11 15:50:00,142.45,142.46,142.29,142.3,177430.0,112.925,112.9329,112.7981,112.8061,177430.0
2016-07-11 15:55:00,142.31,142.41,142.29,142.33,259388.0,112.814,112.8933,112.7981,112.8299,259388.0
2016-07-12 09:30:00,140.42,140.43,140.16,140.16,489515.0,111.3157,111.3237,111.1096,111.1096,489515.0
2016-07-12 09:35:00,140.17,140.24,140.11,140.14,259719.0,111.1175,111.173,111.07,111.0938,259719.0
2016-07-12 09:40:00,140.14,140.17,140.07,140.16,324156.0,111.0938,111.1175,111.0383,111.1096,324156.0
2016-07-12 09:45:00,140.17,140.47,140.13,140.42,191745.0,111.1175,111.3554,111.0858,111.3157,191745.0
2016-07-12 09:50:00,140.42,140.52,140.36,140.52,164067.0,111.3157,111.395,111.2682,111.395,164067.0
2016-07-12 09:55:00,140.51,140.52,140.43,140.43,553526.0,111.3871,111.395,111.3237,111.3237,553526.0
2016-07-12 10:00:00,140.44,140.61,140.43,140.57,91780.0,111.3316,111.4664,111.3237,111.4346,91780.0
2016-07-12 10:05:00,140.58,140.66,140.52,140.66,105808.0,111.4426,111.506,111.395,111.506,105808.0
2016-07-12 10:10:00,140.67,140.75,140.57,140.71,205773.0,111.5139,111.5773,111.4346,111.5456,205773.0
2016-07-12 10:15:00,140.7,140.85,140.68,140.83,113643.0,111.5377,111.6566,111.5218,111.6408,113643.0
2016-07-12 10:20:00,140.82,140.86,140.72,140.74,100734.0,111.6328,111.6645,111.5536,111.5694,100734.0
2016-07-12 10:25:00,140.75,140.81,140.59,140.62,87806.0,111.5773,111.6249,111.4505,111.4743,87806.0
2016-07-12 10:30:00,140.61,140.61,140.41,140.43,88713.0,111.4664,111.4664,111.3078,111.3237,88713.0
2016-07-12 10:35:00,140.41,140.55,140.37,140.54,123909.0,111.3078,111.4188,111.2761,111.4109,123909.0
2016-07-12 10:40:00,140.53,140.54,140.42,140.44,53291.0,111.4029,111.4109,111.3157,111.3316,53291.0
2016-07-12 10:45:00,140.45,140.51,140.29,140.41,96232.0,111.3395,111.3871,111.2127,111.3078,96232.0
2016-07-12 10:50:00,140.41,140.48,140.38,140.46,47080.0,111.3078,111.3633,111.284,111.3474,47080.0
2016-07-12 10:55:00,140.47,140.55,140.43,140.55,67794.0,111.3554,111.4188,111.3237,111.4188,67794.0
2016-07-12 11:00:00,140.54,140.59,140.51,140.55,45478.0,111.4109,111.4505,111.3871,111.4188,45478.0
2016-07-12 11:05:00,140.54,140.54,140.43,140.45,90700.0,111.4109,111.4109,111.3237,111.3395,90700.0
2016-07-12 11:10:00,140.44,140.48,140.4,140.43,98430.0,111.3316,111.3633,111.2999,111.3237,98430.0
2016-07-12 11:15:00,140.44,140.46,140.31,140.33,117396.0,111.3316,111.3474,111.2285,111.2444,117396.0
2016-07-12 11:20:00,140.33,140.34,140.2,140.22,52028.0,111.2444,111.2523,111.1413,111.1572,52028.0
2016-07-12 11:25:00,140.21,140.23,140.08,140.08,235354.0,111.1493,111.1651,111.0462,111.0462,235354.0
2016-07-12 11:30:00,140.07,140.23,140.03,140.18,362545.0,111.0383,111.1651,111.0066,111.1255,362545.0
2016-07-12 11:35:00,140.19,140.37,140.18,140.22,106909.0,111.1334,111.2761,111.1255,111.1572,106909.0
2016-07-12 11:40:00,140.22,140.23,140.04,140.07,91169.0,111.1572,111.1651,111.0145,111.0383,91169.0
2016-07-12 11:45:00,140.08,140.17,140.06,140.1,89568.0,111.0462,111.1175,111.0303,111.0621,89568.0
2016-07-12 11:50:00,140.11,140.21,140.09,140.16,124101.0,111.07,111.1493,111.0541,111.1096,124101.0
2016-07-12 11:55:00,140.17,140.18,140.13,140.15,51685.0,111.1175,111.1255,111.0858,111.1017,51685.0
2016-07-12 12:00:00,140.15,140.17,140.06,140.09,83243.0,111.1017,111.1175,111.0303,111.0541,83243.0
2016-07-12 12:05:00,140.09,140.21,140.05,140.2,52372.0,111.0541,111.1493,111.0224,111.1413,52372.0
2016-07-12 12:10:00,140.2,140.29,140.18,140.26,60802.0,111.1413,111.2127,111.1255,111.1889,60802.0
2016-07-12 12:15:00,140.26,140.32,140.25,140.3,52649.0,111.1889,111.2365,111.181,111.2206,52649.0
2016-07-12 12:20:00,140.3,140.3,140.23,140.24,18979.0,111.2206,111.2206,111.1651,111.173,18979.0
2016-07-12 12:25:00,140.23,140.26,140.19,140.24,80382.0,111.1651,111.1889,111.1334,111.173,80382.0
2016-07-12 12:30:00,140.25,140.3,140.22,140.3,71516.0,111.181,111.2206,111.1572,111.2206,71516.0
2016-07-12 12:35:00,140.3,140.35,140.3,140.33,73395.0,111.2206,111.2602,111.2206,111.2444,73395.0
2016-07-12 12:40:00,140.33,140.34,140.27,140.29,148319.0,111.2444,111.2523,111.1968,111.2127,148319.0
2016-07-12 12:45:00,140.29,140.41,140.29,140.36,71094.0,111.2127,111.3078,111.2127,111.2682,71094.0
2016-07-12 12:50:00,140.37,140.38,140.28,140.29,97482.0,111.2761,111.284,111.2047,111.2127,97482.0
2016-07-12 12:55:00,140.29,140.33,140.27,140.3,52490.0,111.2127,111.2444,111.1968,111.2206,52490.0
2016-07-12 13:00:00,140.29,140.35,140.05,140.05,221727.0,111.2127,111.2602,111.0224,111.0224,221727.0
2016-07-12 13:05:00,140.05,140.09,140.0,140.08,138392.0,111.0224,111.0541,110.9828,111.0462,138392.0
2016-07-12 13:10:00,140.07,140.07,140.01,140.02,36287.0,111.0383,111.0383,110.9907,110.9986,36287.0
2016-07-12 13:15:00,140.01,140.02,139.9,139.9,64658.0,110.9907,110.9986,110.9035,110.9035,64658.0
2016-07-12 13:20:00,139.91,140.01,139.89,139.94,96407.0,110.9114,110.9907,110.8956,110.9352,96407.0
2016-07-12 13:25:00,139.93,139.93,139.8,139.87,144341.0,110.9273,110.9273,110.8242,110.8797,144341.0
2016-07-12 13:30:00,139.87,139.87,139.72,139.72,175879.0,110.8797,110.8797,110.7608,110.7608,175879.0
2016-07-12 13:35:00,139.72,139.81,139.64,139.77,161677.0,110.7608,110.8322,110.6974,110.8005,161677.0
2016-07-12 13:40:00,139.77,139.81,139.67,139.72,76036.0,110.8005,110.8322,110.7212,110.7608,76036.0
2016-07-12 13:45:00,139.72,139.89,139.72,139.81,92619.0,110.7608,110.8956,110.7608,110.8322,92619.0
2016-07-12 13:50:00,139.82,139.93,139.77,139.79,107594.0,110.8401,110.9273,110.8005,110.8163,107594.0
2016-07-12 13:55:00,139.79,139.92,139.79,139.9,72224.0,110.8163,110.9194,110.8163,110.9035,72224.0
2016-07-12 14:00:00,139.91,139.91,139.83,139.83,80497.0,110.9114,110.9114,110.848,110.848,80497.0
2016-07-12 14:05:00,139.83,139.97,139.82,139.97,112678.0,110.848,110.959,110.8401,110.959,112678.0
2016-07-12 14:10:00,139.95,140.0,139.91,139.97,105148.0,110.9431,110.9828,110.9114,110.959,105148.0
2016-07-12 14:15:00,139.97,140.0,139.94,139.99,61913.0,110.959,110.9828,110.9352,110.9749,61913.0
2016-07-12 14:20:00,139.97,140.03,139.95,139.99,94108.0,110.959,111.0066,110.9431,110.9749,94108.0
2016-07-12 14:25:00,139.99,140.06,139.98,140.02,67067.0,110.9749,111.0303,110.9669,110.9986,67067.0
2016-07-12 14:30:00,140.01,140.08,139.97,140.08,84017.0,110.9907,111.0462,110.959,111.0462,84017.0
2016-07-12 14:35:00,140.08,140.09,140.01,140.05,55454.0,111.0462,111.0541,110.9907,111.0224,55454.0
2016-07-12 14:40:00,140.06,140.14,140.04,140.05,79704.0,111.0303,111.0938,111.0145,111.0224,79704.0
2016-07-12 14:45:00,140.05,140.17,140.05,140.15,78894.0,111.0224,111.1175,111.0224,111.1017,78894.0
2016-07-12 14:50:00,140.15,140.17,140.07,140.1,54917.0,111.1017,111.1175,111.0383,111.0621,54917.0
2016-07-12 14:55:00,140.1,140.23,140.09,140.17,157022.0,111.0621,111.1651,111.0541,111.1175,157022.0
2016-07-12 15:00:00,140.18,140.27,140.14,140.2,228430.0,111.1255,111.1968,111.0938,111.1413,228430.0
2016-07-12 15:05:00,140.2,140.2,140.05,140.07,79551.0,111.1413,111.1413,111.0224,111.0383,79551.0
2016-07-12 15:10:00,140.06,140.1,140.01,140.04,83158.0,111.0303,111.0621,110.9907,111.0145,83158.0
2016-07-12 15:15:00,140.05,140.09,139.98,139.99,115259.0,111.0224,111.0541,110.9669,110.9749,115259.0
2016-07-12 15:20:00,139.98,139.99,139.95,139.97,73097.0,110.9669,110.9749,110.9431,110.959,73097.0
2016-07-12 15:25:00,139.96,139.99,139.93,139.96,164849.0,110.9511,110.9749,110.9273,110.9511,164849.0
2016-07-12 15:30:00,139.96,140.13,139.85,140.04,264608.0,110.9511,111.0858,110.8639,111.0145,264608.0
2016-07-12 15:35:00,140.05,140.06,139.95,139.97,75897.0,111.0224,111.0303,110.9431,110.959,75897.0
2016-07-12 15:40:00,139.97,140.01,139.9,139.99,137827.0,110.959,110.9907,110.9035,110.9749,137827.0
2016-07-12 15:45:00,139.99,140.06,139.99,140.04,125406.0,110.9749,111.0303,110.9749,111.0145,125406.0
2016-07-12 15:50:00,140.04,140.05,139.99,140.01,405731.0,111.0145,111.0224,110.9749,110.9907,405731.0
2016-07-12 15:55:00,140.02,140.16,140.01,140.11,1008903.0,110.9986,111.1096,110.9907,111.07,1008903.0
2016-07-13 09:30:00,141.37,141.41,141.21,141.35,285846.0,112.0688,112.1005,111.942,112.053,285846.0
2016-07-13 09:35:00,141.35,141.52,141.29,141.5,73643.0,112.053,112.1877,112.0054,112.1719,73643.0
2016-07-13 09:40:00,141.5,141.57,141.48,141.52,115332.0,112.1719,112.2274,112.156,112.1877,115332.0
2016-07-13 09:45:00,141.53,141.56,141.47,141.55,100974.0,112.1957,112.2194,112.1481,112.2115,100974.0
2016-07-13 09:50:00,141.54,141.64,141.47,141.47,101381.0,112.2036,112.2829,112.1481,112.1481,101381.0
2016-07-13 09:55:00,141.46,141.47,141.26,141.26,161174.0,112.1402,112.1481,111.9816,111.9816,161174.0
2016-07-13 10:00:00,141.27,141.28,141.05,141.08,158274.0,111.9896,111.9975,111.8152,111.8389,158274.0
2016-07-13 10:05:00,141.08,141.09,141.01,141.05,89004.0,111.8389,111.8469,111.7834,111.8152,89004.0
2016-07-13 10:10:00,141.05,141.06,140.95,140.98,155767.0,111.8152,111.8231,111.7359,111.7597,155767.0
2016-07-13 10:15:00,140.98,141.09,140.96,141.05,169713.0,111.7597,111.8469,111.7438,111.8152,169713.0
2016-07-13 10:20:00,141.05,141.1,141.04,141.09,56613.0,111.8152,111.8548,111.8072,111.8469,56613.0
2016-07-13 10:25:00,141.09,141.21,141.08,141.17,81665.0,111.8469,111.942,111.8389,111.9103,81665.0
2016-07-13 10:30:00,141.17,141.29,141.01,141.28,170595.0,111.9103,112.0054,111.7834,111.9975,170595.0
2016-07-13 10:35:00,141.29,141.29,141.25,141.27,41711.0,112.0054,112.0054,111.9737,111.9896,41711.0
2016-07-13 10:40:00,141.28,141.29,141.17,141.2,46503.0,111.9975,112.0054,111.9103,111.9341,46503.0
2016-07-13 10:45:00,141.21,141.38,141.21,141.38,164105.0,111.942,112.0768,111.942,112.0768,164105.0
2016-07-13 10:50:00,141.37,141.41,141.36,141.37,48528.0,112.0688,112.1005,112.0609,112.0688,48528.0
2016-07-13 10:55:00,141.37,141.45,141.36,141.36,39270.0,112.0688,112.1322,112.0609,112.0609,39270.0
2016-07-13 11:00:00,141.38,141.43,141.35,141.43,51876.0,112.0768,112.1164,112.053,112.1164,51876.0
2016-07-13 11:05:00,141.43,141.6,141.42,141.54,195860.0,112.1164,112.2512,112.1085,112.2036,195860.0
2016-07-13 11:10:00,141.55,141.57,141.46,141.48,45104.0,112.2115,112.2274,112.1402,112.156,45104.0
2016-07-13 11:15:00,141.48,141.58,141.45,141.56,56430.0,112.156,112.2353,112.1322,112.2194,56430.0
2016-07-13 11:20:00,141.56,141.57,141.52,141.53,47793.0,112.2194,112.2274,112.1877,112.1957,47793.0
2016-07-13 11:25:00,141.52,141.57,141.48,141.51,54104.0,112.1877,112.2274,112.156,112.1798,54104.0
2016-07-13 11:30:00,141.51,141.61,141.5,141.55,103068.0,112.1798,112.2591,112.1719,112.2115,103068.0
2016-07-13 11:35:00,141.55,141.61,141.53,141.6,65600.0,112.2115,112.2591,112.1957,112.2512,65600.0
2016-07-13 11:40:00,141.6,141.61,141.48,141.59,53837.0,112.2512,112.2591,112.156,112.2432,53837.0
2016-07-13 11:45:00,141.6,141.61,141.49,141.5,73733.0,112.2512,112.2591,112.164,112.1719,73733.0
2016-07-13 11:50:00,141.5,141.55,141.41,141.44,131892.0,112.1719,112.2115,112.1005,112.1243,131892.0
2016-07-13 11:55:00,141.44,141.48,141.38,141.41,119113.0,112.1243,112.156,112.0768,112.1005,119113.0
2016-07-13 12:00:00,141.41,141.41,141.27,141.28,110398.0,112.1005,112.1005,111.9896,111.9975,110398.0
2016-07-13 12:05:00,141.29,141.32,141.21,141.3,140685.0,112.0054,112.0292,111.942,112.0133,140685.0
2016-07-13 12:10:00,141.29,141.33,141.28,141.29,32911.0,112.0054,112.0371,111.9975,112.0054,32911.0
2016-07-13 12:15:00,141.29,141.39,141.24,141.38,59730.0,112.0054,112.0847,111.9658,112.0768,59730.0
2016-07-13 12:20:00,141.38,141.4,141.31,141.31,33150.0,112.0768,112.0926,112.0213,112.0213,33150.0
2016-07-13 12:25:00,141.31,141.47,141.3,141.47,52460.0,112.0213,112.1481,112.0133,112.1481,52460.0
2016-07-13 12:30:00,141.47,141.55,141.42,141.45,118016.0,112.1481,112.2115,112.1085,112.1322,118016.0
2016-07-13 12:35:00,141.45,141.53,141.42,141.51,52068.0,112.1322,112.1957,112.1085,112.1798,52068.0
2016-07-13 12:40:00,141.51,141.54,141.46,141.51,23426.0,112.1798,112.2036,112.1402,112.1798,23426.0
2016-07-13 12:45:00,141.52,141.55,141.5,141.54,21292.0,112.1877,112.2115,112.1719,112.2036,21292.0
2016-07-13 12:50:00,141.54,141.67,141.53,141.65,169205.0,112.2036,112.3066,112.1957,112.2908,169205.0
2016-07-13 12:55:00,141.64,141.71,141.58,141.7,72573.0,112.2829,112.3384,112.2353,112.3304,72573.0
2016-07-13 13:00:00,141.73,141.77,141.34,141.64,194405.0,112.3542,112.3859,112.045,112.2829,194405.0
2016-07-13 13:05:00,141.64,141.69,141.49,141.62,77867.0,112.2829,112.3225,112.164,112.267,77867.0
2016-07-13 13:10:00,141.63,141.64,141.46,141.46,130804.0,112.2749,112.2829,112.1402,112.1402,130804.0
2016-07-13 13:15:00,141.47,141.64,141.47,141.61,80781.0,112.1481,112.2829,112.1481,112.2591,80781.0
2016-07-13 13:20:00,141.62,141.66,141.61,141.61,62228.0,112.267,112.2987,112.2591,112.2591,62228.0
2016-07-13 13:25:00,141.62,141.66,141.6,141.61,26779.0,112.267,112.2987,112.2512,112.2591,26779.0
2016-07-13 13:30:00,141.61,141.61,141.53,141.55,37842.0,112.2591,112.2591,112.1957,112.2115,37842.0
2016-07-13 13:35:00,141.55,141.57,141.5,141.55,29203.0,112.2115,112.2274,112.1719,112.2115,29203.0
2016-07-13 13:40:00,141.55,141.56,141.4,141.45,30676.0,112.2115,112.2194,112.0926,112.1322,30676.0
2016-07-13 13:45:00,141.47,141.48,141.4,141.43,17775.0,112.1481,112.156,112.0926,112.1164,17775.0
2016-07-13 13:50:00,141.43,141.61,141.42,141.61,48998.0,112.1164,112.2591,112.1085,112.2591,48998.0
2016-07-13 13:55:00,141.61,141.61,141.53,141.57,23539.0,112.2591,112.2591,112.1957,112.2274,23539.0
2016-07-13 14:00:00,141.58,141.6,141.51,141.58,24031.0,112.2353,112.2512,112.1798,112.2353,24031.0
2016-07-13 14:05:00,141.58,141.6,141.48,141.53,59547.0,112.2353,112.2512,112.156,112.1957,59547.0
2016-07-13 14:10:00,141.52,141.6,141.5,141.59,48297.0,112.1877,112.2512,112.1719,112.2432,48297.0
2016-07-13 14:15:00,141.58,141.74,141.58,141.68,98588.0,112.2353,112.3621,112.2353,112.3146,98588.0
2016-07-13 14:20:00,141.68,141.7,141.62,141.62,64990.0,112.3146,112.3304,112.267,112.267,64990.0
2016-07-13 14:25:00,141.62,141.67,141.57,141.57,47851.0,112.267,112.3066,112.2274,112.2274,47851.0
2016-07-13 14:30:00,141.57,141.61,141.56,141.6,20725.0,112.2274,112.2591,112.2194,112.2512,20725.0
2016-07-13 14:35:00,141.6,141.66,141.59,141.63,67247.0,112.2512,112.2987,112.2432,112.2749,67247.0
2016-07-13 14:40:00,141.63,141.67,141.6,141.64,129522.0,112.2749,112.3066,112.2512,112.2829,129522.0
2016-07-13 14:45:00,141.64,141.7,141.62,141.63,70790.0,112.2829,112.3304,112.267,112.2749,70790.0
2016-07-13 14:50:00,141.63,141.66,141.6,141.61,21506.0,112.2749,112.2987,112.2512,112.2591,21506.0
2016-07-13 14:55:00,141.61,141.65,141.58,141.59,45819.0,112.2591,112.2908,112.2353,112.2432,45819.0
2016-07-13 15:00:00,141.59,141.65,141.58,141.6,64184.0,112.2432,112.2908,112.2353,112.2512,64184.0
2016-07-13 15:05:00,141.6,141.61,141.52,141.53,54602.0,112.2512,112.2591,112.1877,112.1957,54602.0
2016-07-13 15:10:00,141.53,141.59,141.5,141.59,90702.0,112.1957,112.2432,112.1719,112.2432,90702.0
2016-07-13 15:15:00,141.58,141.59,141.5,141.53,83099.0,112.2353,112.2432,112.1719,112.1957,83099.0
2016-07-13 15:20:00,141.53,141.53,141.47,141.49,258149.0,112.1957,112.1957,112.1481,112.164,258149.0
2016-07-13 15:25:00,141.49,141.59,141.47,141.55,48500.0,112.164,112.2432,112.1481,112.2115,48500.0
2016-07-13 15:30:00,141.54,141.59,141.53,141.56,37012.0,112.2036,112.2432,112.1957,112.2194,37012.0
2016-07-13 15:35:00,141.56,141.58,141.53,141.57,42656.0,112.2194,112.2353,112.1957,112.2274,42656.0
2016-07-13 15:40:00,141.57,141.6,141.51,141.51,62336.0,112.2274,112.2512,112.1798,112.1798,62336.0
2016-07-13 15:45:00,141.51,141.53,141.47,141.52,77619.0,112.1798,112.1957,112.1481,112.1877,77619.0
2016-07-13 15:50:00,141.52,141.66,141.51,141.65,223689.0,112.1877,112.2987,112.1798,112.2908,223689.0
2016-07-13 15:55:00,141.65,141.67,141.59,141.63,452113.0,112.2908,112.3066,112.2432,112.2749,452113.0
2016-07-14 09:30:00,139.28,139.48,139.28,139.41,290388.0,110.412,110.5706,110.412,110.5151,290388.0
2016-07-14 09:35:00,139.42,139.52,139.3,139.31,376893.0,110.523,110.6023,110.4279,110.4358,376893.0
2016-07-14 09:40:00,139.31,139.44,139.22,139.24,303483.0,110.4358,110.5389,110.3645,110.3803,303483.0
2016-07-14 09:45:00,139.25,139.37,139.14,139.37,271884.0,110.3882,110.4834,110.301,110.4834,271884.0
2016-07-14 09:50:00,139.35,139.38,139.19,139.24,146457.0,110.4675,110.4913,110.3407,110.3803,146457.0
2016-07-14 09:55:00,139.24,139.35,139.24,139.3,58723.0,110.3803,110.4675,110.3803,110.4279,58723.0
2016-07-14 10:00:00,139.3,139.34,139.17,139.17,187390.0,110.4279,110.4596,110.3248,110.3248,187390.0
2016-07-14 10:05:00,139.17,139.35,139.15,139.2,102826.0,110.3248,110.4675,110.309,110.3486,102826.0
2016-07-14 10:10:00,139.19,139.35,139.18,139.32,95833.0,110.3407,110.4675,110.3327,110.4437,95833.0
2016-07-14 10:15:00,139.32,139.51,139.31,139.45,134628.0,110.4437,110.5943,110.4358,110.5468,134628.0
2016-07-14 10:20:00,139.46,139.52,139.4,139.4,113819.0,110.5547,110.6023,110.5071,110.5071,113819.0
2016-07-14 10:25:00,139.39,139.47,139.33,139.47,108817.0,110.4992,110.5626,110.4517,110.5626,108817.0
2016-07-14 10:30:00,139.46,139.48,139.39,139.48,559267.0,110.5547,110.5706,110.4992,110.5706,559267.0
2016-07-14 10:35:00,139.47,139.47,139.2,139.25,170190.0,110.5626,110.5626,110.3486,110.3882,170190.0
2016-07-14 10:40:00,139.25,139.61,139.23,139.57,95743.0,110.3882,110.6736,110.3724,110.6419,95743.0
2016-07-14 10:45:00,139.56,139.62,139.46,139.59,122743.0,110.634,110.6815,110.5547,110.6578,122743.0
2016-07-14 10:50:00,139.58,139.73,139.56,139.66,162649.0,110.6498,110.7687,110.634,110.7133,162649.0
2016-07-14 10:55:00,139.66,139.69,139.61,139.61,54069.0,110.7133,110.737,110.6736,110.6736,54069.0
2016-07-14 11:00:00,139.61,139.79,139.61,139.65,90109.0,110.6736,110.8163,110.6736,110.7053,90109.0
2016-07-14 11:05:00,139.64,139.64,139.37,139.43,94442.0,110.6974,110.6974,110.4834,110.5309,94442.0
2016-07-14 11:10:00,139.43,139.6,139.39,139.47,98833.0,110.5309,110.6657,110.4992,110.5626,98833.0
2016-07-14 11:15:00,139.47,139.67,139.42,139.58,110642.0,110.5626,110.7212,110.523,110.6498,110642.0
2016-07-14 11:20:00,139.61,139.7,139.59,139.61,74496.0,110.6736,110.745,110.6578,110.6736,74496.0
2016-07-14 11:25:00,139.63,139.75,139.56,139.65,72043.0,110.6895,110.7846,110.634,110.7053,72043.0
2016-07-14 11:30:00,139.65,139.75,139.58,139.59,68920.0,110.7053,110.7846,110.6498,110.6578,68920.0
2016-07-14 11:35:00,139.59,139.63,139.49,139.5,80595.0,110.6578,110.6895,110.5785,110.5864,80595.0
2016-07-14 11:40:00,139.5,139.71,139.48,139.61,40847.0,110.5864,110.7529,110.5706,110.6736,40847.0
2016-07-14 11:45:00,139.6,139.62,139.53,139.55,42328.0,110.6657,110.6815,110.6102,110.6261,42328.0
2016-07-14 11:50:00,139.54,139.61,139.53,139.53,52946.0,110.6181,110.6736,110.6102,110.6102,52946.0
2016-07-14 11:55:00,139.53,139.57,139.44,139.47,35062.0,110.6102,110.6419,110.5389,110.5626,35062.0
2016-07-14 12:00:00,139.45,139.45,139.29,139.34,81301.0,110.5468,110.5468,110.4199,110.4596,81301.0
2016-07-14 12:05:00,139.34,139.42,139.26,139.42,172599.0,110.4596,110.523,110.3962,110.523,172599.0
2016-07-14 12:10:00,139.42,139.42,139.31,139.36,59204.0,110.523,110.523,110.4358,110.4754,59204.0
2016-07-14 12:15:00,139.35,139.35,139.2,139.22,73393.0,110.4675,110.4675,110.3486,110.3645,73393.0
2016-07-14 12:20:00,139.22,139.24,139.17,139.21,73101.0,110.3645,110.3803,110.3248,110.3565,73101.0
2016-07-14 12:25:00,139.2,139.28,139.19,139.26,92987.0,110.3486,110.412,110.3407,110.3962,92987.0
2016-07-14 12:30:00,139.27,139.27,139.11,139.15,161188.0,110.4041,110.4041,110.2772,110.309,161188.0
2016-07-14 12:35:00,139.14,139.21,139.11,139.15,76108.0,110.301,110.3565,110.2772,110.309,76108.0
2016-07-14 12:40:00,139.15,139.2,139.09,139.17,77446.0,110.309,110.3486,110.2614,110.3248,77446.0
2016-07-14 12:45:00,139.16,139.23,139.16,139.23,72002.0,110.3169,110.3724,110.3169,110.3724,72002.0
2016-07-14 12:50:00,139.23,139.31,139.2,139.29,43270.0,110.3724,110.4358,110.3486,110.4199,43270.0
2016-07-14 12:55:00,139.28,139.37,139.24,139.34,50049.0,110.412,110.4834,110.3803,110.4596,50049.0
2016-07-14 13:00:00,139.33,139.45,139.32,139.41,215362.0,110.4517,110.5468,110.4437,110.5151,215362.0
2016-07-14 13:05:00,139.4,139.43,139.28,139.29,85395.0,110.5071,110.5309,110.412,110.4199,85395.0
2016-07-14 13:10:00,139.29,139.33,139.27,139.32,107811.0,110.4199,110.4517,110.4041,110.4437,107811.0
2016-07-14 13:15:00,139.32,139.37,139.31,139.36,31806.0,110.4437,110.4834,110.4358,110.4754,31806.0
2016-07-14 13:20:00,139.36,139.48,139.32,139.33,50107.0,110.4754,110.5706,110.4437,110.4517,50107.0
2016-07-14 13:25:00,139.32,139.42,139.31,139.37,25267.0,110.4437,110.523,110.4358,110.4834,25267.0
2016-07-14 13:30:00,139.37,139.37,139.28,139.37,16523.0,110.4834,110.4834,110.412,110.4834,16523.0
2016-07-14 13:35:00,139.37,139.41,139.35,139.37,26798.0,110.4834,110.5151,110.4675,110.4834,26798.0
2016-07-14 13:40:00,139.37,139.53,139.36,139.5,31596.0,110.4834,110.6102,110.4754,110.5864,31596.0
2016-07-14 13:45:00,139.5,139.5,139.39,139.39,22827.0,110.5864,110.5864,110.4992,110.4992,22827.0
2016-07-14 13:50:00,139.4,139.47,139.4,139.47,30690.0,110.5071,110.5626,110.5071,110.5626,30690.0
2016-07-14 13:55:00,139.5,139.56,139.44,139.44,18744.0,110.5864,110.634,110.5389,110.5389,18744.0
2016-07-14 14:00:00,139.44,139.52,139.44,139.51,29744.0,110.5389,110.6023,110.5389,110.5943,29744.0
2016-07-14 14:05:00,139.52,139.52,139.45,139.46,38086.0,110.6023,110.6023,110.5468,110.5547,38086.0
2016-07-14 14:10:00,139.47,139.51,139.46,139.5,64171.0,110.5626,110.5943,110.5547,110.5864,64171.0
2016-07-14 14:15:00,139.5,139.6,139.5,139.6,76676.0,110.5864,110.6657,110.5864,110.6657,76676.0
2016-07-14 14:20:00,139.6,139.66,139.59,139.64,47515.0,110.6657,110.7133,110.6578,110.6974,47515.0
2016-07-14 14:25:00,139.65,139.68,139.59,139.59,100205.0,110.7053,110.7291,110.6578,110.6578,100205.0
2016-07-14 14:30:00,139.6,139.62,139.49,139.51,135276.0,110.6657,110.6815,110.5785,110.5943,135276.0
2016-07-14 14:35:00,139.51,139.56,139.46,139.49,32807.0,110.5943,110.634,110.5547,110.5785,32807.0
2016-07-14 14:40:00,139.49,139.58,139.49,139.58,26752.0,110.5785,110.6498,110.5785,110.6498,26752.0
2016-07-14 14:45:00,139.58,139.71,139.57,139.64,54241.0,110.6498,110.7529,110.6419,110.6974,54241.0
2016-07-14 14:50:00,139.65,139.7,139.56,139.58,35699.0,110.7053,110.745,110.634,110.6498,35699.0
2016-07-14 14:55:00,139.57,139.77,139.56,139.69,105742.0,110.6419,110.8005,110.634,110.737,105742.0
2016-07-14 15:00:00,139.68,139.75,139.6,139.71,70405.0,110.7291,110.7846,110.6657,110.7529,70405.0
2016-07-14 15:05:00,139.7,139.73,139.66,139.67,55658.0,110.745,110.7687,110.7133,110.7212,55658.0
2016-07-14 15:10:00,139.67,139.71,139.57,139.59,114302.0,110.7212,110.7529,110.6419,110.6578,114302.0
2016-07-14 15:15:00,139.59,139.71,139.58,139.7,76807.0,110.6578,110.7529,110.6498,110.745,76807.0
2016-07-14 15:20:00,139.71,139.8,139.7,139.77,31274.0,110.7529,110.8242,110.745,110.8005,31274.0
2016-07-14 15:25:00,139.77,139.81,139.73,139.75,35492.0,110.8005,110.8322,110.7687,110.7846,35492.0
2016-07-14 15:30:00,139.74,139.75,139.67,139.73,80609.0,110.7767,110.7846,110.7212,110.7687,80609.0
2016-07-14 15:35:00,139.73,139.79,139.73,139.76,65940.0,110.7687,110.8163,110.7687,110.7925,65940.0
2016-07-14 15:40:00,139.76,139.79,139.73,139.79,102699.0,110.7925,110.8163,110.7687,110.8163,102699.0
2016-07-14 15:45:00,139.81,139.84,139.77,139.78,105349.0,110.8322,110.8559,110.8005,110.8084,105349.0
2016-07-14 15:50:00,139.77,139.77,139.69,139.7,292644.0,110.8005,110.8005,110.737,110.745,292644.0
2016-07-14 15:55:00,139.7,139.71,139.6,139.61,539006.0,110.745,110.7529,110.6657,110.6736,539006.0
2016-07-15 09:30:00,138.89,139.02,138.84,139.01,127341.0,110.1028,110.2059,110.0632,110.198,127341.0
2016-07-15 09:35:00,139.0,139.1,138.97,139.08,214261.0,110.19,110.2693,110.1663,110.2535,214261.0
2016-07-15 09:40:00,139.09,139.11,139.01,139.03,152318.0,110.2614,110.2772,110.198,110.2138,152318.0
2016-07-15 09:45:00,139.03,139.04,138.85,139.03,176622.0,110.2138,110.2218,110.0711,110.2138,176622.0
2016-07-15 09:50:00,139.02,139.02,138.89,138.97,126229.0,110.2059,110.2059,110.1028,110.1663,126229.0
2016-07-15 09:55:00,138.97,138.97,138.91,138.94,38339.0,110.1663,110.1663,110.1187,110.1425,38339.0
2016-07-15 10:00:00,138.95,138.99,138.77,138.89,120153.0,110.1504,110.1821,110.0077,110.1028,120153.0
2016-07-15 10:05:00,138.89,138.95,138.73,138.74,60653.0,110.1028,110.1504,109.976,109.9839,60653.0
2016-07-15 10:10:00,138.75,138.93,138.71,138.82,118991.0,109.9919,110.1346,109.9602,110.0474,118991.0
2016-07-15 10:15:00,138.81,138.81,138.57,138.61,157798.0,110.0394,110.0394,109.8492,109.8809,157798.0
2016-07-15 10:20:00,138.6,138.63,138.51,138.63,194117.0,109.873,109.8967,109.8016,109.8967,194117.0
2016-07-15 10:25:00,138.63,138.72,138.61,138.63,71515.0,109.8967,109.9681,109.8809,109.8967,71515.0
2016-07-15 10:30:00,138.65,138.67,138.53,138.55,88596.0,109.9126,109.9284,109.8175,109.8333,88596.0
2016-07-15 10:35:00,138.55,138.67,138.55,138.63,59825.0,109.8333,109.9284,109.8333,109.8967,59825.0
2016-07-15 10:40:00,138.63,138.64,138.55,138.56,122891.0,109.8967,109.9047,109.8333,109.8412,122891.0
2016-07-15 10:45:00,138.55,138.56,138.48,138.49,118727.0,109.8333,109.8412,109.7778,109.7858,118727.0
2016-07-15 10:50:00,138.49,138.51,138.39,138.41,135997.0,109.7858,109.8016,109.7065,109.7223,135997.0
2016-07-15 10:55:00,138.41,138.41,138.37,138.39,75384.0,109.7223,109.7223,109.6906,109.7065,75384.0
2016-07-15 11:00:00,138.4,138.54,138.37,138.54,54477.0,109.7144,109.8254,109.6906,109.8254,54477.0
2016-07-15 11:05:00,138.55,138.61,138.52,138.52,55569.0,109.8333,109.8809,109.8095,109.8095,55569.0
2016-07-15 11:10:00,138.52,138.58,138.51,138.53,26598.0,109.8095,109.8571,109.8016,109.8175,26598.0
2016-07-15 11:15:00,138.53,138.63,138.53,138.63,95941.0,109.8175,109.8967,109.8175,109.8967,95941.0
2016-07-15 11:20:00,138.62,138.63,138.46,138.5,156591.0,109.8888,109.8967,109.762,109.7937,156591.0
2016-07-15 11:25:00,138.5,138.63,138.46,138.63,73246.0,109.7937,109.8967,109.762,109.8967,73246.0
2016-07-15 11:30:00,138.64,138.75,138.63,138.75,138765.0,109.9047,109.9919,109.8967,109.9919,138765.0
2016-07-15 11:35:00,138.75,138.8,138.67,138.67,54550.0,109.9919,110.0315,109.9284,109.9284,54550.0
2016-07-15 11:40:00,138.68,138.76,138.66,138.7,46927.0,109.9364,109.9998,109.9205,109.9522,46927.0
2016-07-15 11:45:00,138.68,138.76,138.66,138.73,35318.0,109.9364,109.9998,109.9205,109.976,35318.0
2016-07-15 11:50:00,138.73,138.76,138.52,138.53,22502.0,109.976,109.9998,109.8095,109.8175,22502.0
2016-07-15 11:55:00,138.53,138.59,138.48,138.5,59066.0,109.8175,109.865,109.7778,109.7937,59066.0
2016-07-15 12:00:00,138.49,138.56,138.45,138.45,65864.0,109.7858,109.8412,109.754,109.754,65864.0
2016-07-15 12:05:00,138.45,138.51,138.39,138.51,51373.0,109.754,109.8016,109.7065,109.8016,51373.0
2016-07-15 12:10:00,138.52,138.58,138.5,138.55,37216.0,109.8095,109.8571,109.7937,109.8333,37216.0
2016-07-15 12:15:00,138.56,138.7,138.56,138.68,21845.0,109.8412,109.9522,109.8412,109.9364,21845.0
2016-07-15 12:20:00,138.67,138.74,138.57,138.58,70495.0,109.9284,109.9839,109.8492,109.8571,70495.0
2016-07-15 12:25:00,138.59,138.68,138.57,138.58,109641.0,109.865,109.9364,109.8492,109.8571,109641.0
2016-07-15 12:30:00,138.58,138.63,138.48,138.48,74896.0,109.8571,109.8967,109.7778,109.7778,74896.0
2016-07-15 12:35:00,138.49,138.61,138.49,138.59,60019.0,109.7858,109.8809,109.7858,109.865,60019.0
2016-07-15 12:40:00,138.6,138.64,138.56,138.57,35524.0,109.873,109.9047,109.8412,109.8492,35524.0
2016-07-15 12:45:00,138.59,138.63,138.52,138.56,29370.0,109.865,109.8967,109.8095,109.8412,29370.0
2016-07-15 12:50:00,138.58,138.61,138.43,138.44,56317.0,109.8571,109.8809,109.7382,109.7461,56317.0
2016-07-15 12:55:00,138.44,138.44,138.33,138.33,51976.0,109.7461,109.7461,109.6589,109.6589,51976.0
2016-07-15 13:00:00,138.33,138.39,138.33,138.35,59490.0,109.6589,109.7065,109.6589,109.6748,59490.0
2016-07-15 13:05:00,138.35,138.4,138.3,138.36,37785.0,109.6748,109.7144,109.6351,109.6827,37785.0
2016-07-15 13:10:00,138.36,138.37,138.26,138.3,292562.0,109.6827,109.6906,109.6034,109.6351,292562.0
2016-07-15 13:15:00,138.31,138.37,138.26,138.32,55810.0,109.6431,109.6906,109.6034,109.651,55810.0
2016-07-15 13:20:00,138.32,138.38,138.3,138.32,19428.0,109.651,109.6986,109.6351,109.651,19428.0
2016-07-15 13:25:00,138.33,138.34,138.29,138.3,28748.0,109.6589,109.6668,109.6272,109.6351,28748.0
2016-07-15 13:30:00,138.3,138.33,138.25,138.25,101800.0,109.6351,109.6589,109.5955,109.5955,101800.0
2016-07-15 13:35:00,138.25,138.35,138.25,138.33,82944.0,109.5955,109.6748,109.5955,109.6589,82944.0
2016-07-15 13:40:00,138.33,138.34,138.26,138.26,141966.0,109.6589,109.6668,109.6034,109.6034,141966.0
2016-07-15 13:45:00,138.25,138.28,138.23,138.26,48923.0,109.5955,109.6193,109.5796,109.6034,48923.0
2016-07-15 13:50:00,138.26,138.26,138.18,138.19,65718.0,109.6034,109.6034,109.54,109.5479,65718.0
2016-07-15 13:55:00,138.2,138.31,138.18,138.3,37423.0,109.5559,109.6431,109.54,109.6351,37423.0
2016-07-15 14:00:00,138.3,138.31,138.25,138.27,50424.0,109.6351,109.6431,109.5955,109.6114,50424.0
2016-07-15 14:05:00,138.26,138.28,138.25,138.26,28227.0,109.6034,109.6193,109.5955,109.6034,28227.0
2016-07-15 14:10:00,138.27,138.3,138.2,138.21,59097.0,109.6114,109.6351,109.5559,109.5638,59097.0
2016-07-15 14:15:00,138.21,138.25,138.21,138.23,96272.0,109.5638,109.5955,109.5638,109.5796,96272.0
2016-07-15 14:20:00,138.23,138.3,138.23,138.29,25473.0,109.5796,109.6351,109.5796,109.6272,25473.0
2016-07-15 14:25:00,138.3,138.31,138.25,138.3,19420.0,109.6351,109.6431,109.5955,109.6351,19420.0
2016-07-15 14:30:00,138.29,138.33,138.28,138.33,26885.0,109.6272,109.6589,109.6193,109.6589,26885.0
2016-07-15 14:35:00,138.34,138.36,138.3,138.34,41420.0,109.6668,109.6827,109.6351,109.6668,41420.0
2016-07-15 14:40:00,138.34,138.37,138.32,138.34,61745.0,109.6668,109.6906,109.651,109.6668,61745.0
2016-07-15 14:45:00,138.34,138.41,138.33,138.39,119693.0,109.6668,109.7223,109.6589,109.7065,119693.0
2016-07-15 14:50:00,138.39,138.48,138.38,138.39,60919.0,109.7065,109.7778,109.6986,109.7065,60919.0
2016-07-15 14:55:00,138.39,138.44,138.35,138.36,57978.0,109.7065,109.7461,109.6748,109.6827,57978.0
2016-07-15 15:00:00,138.35,138.39,138.32,138.33,55540.0,109.6748,109.7065,109.651,109.6589,55540.0
2016-07-15 15:05:00,138.33,138.34,138.29,138.3,49037.0,109.6589,109.6668,109.6272,109.6351,49037.0
2016-07-15 15:10:00,138.31,138.33,138.28,138.28,63297.0,109.6431,109.6589,109.6193,109.6193,63297.0
2016-07-15 15:15:00,138.28,138.31,138.27,138.28,35987.0,109.6193,109.6431,109.6114,109.6193,35987.0
2016-07-15 15:20:00,138.29,138.32,138.26,138.27,48704.0,109.6272,109.651,109.6034,109.6114,48704.0
2016-07-15 15:25:00,138.27,138.4,138.25,138.4,66840.0,109.6114,109.7144,109.5955,109.7144,66840.0
2016-07-15 15:30:00,138.4,138.4,138.32,138.36,83309.0,109.7144,109.7144,109.651,109.6827,83309.0
2016-07-15 15:35:00,138.36,138.41,138.35,138.36,64606.0,109.6827,109.7223,109.6748,109.6827,64606.0
2016-07-15 15:40:00,138.36,138.38,138.33,138.33,65464.0,109.6827,109.6986,109.6589,109.6589,65464.0
2016-07-15 15:45:00,138.34,138.36,138.31,138.31,124121.0,109.6668,109.6827,109.6431,109.6431,124121.0
2016-07-15 15:50:00,138.31,138.49,138.3,138.49,249499.0,109.6431,109.7858,109.6351,109.7858,249499.0
2016-07-15 15:55:00,138.5,138.54,138.42,138.44,430594.0,109.7937,109.8254,109.7303,109.7461,430594.0
2016-07-18 09:30:00,139.07,139.11,138.98,139.05,139831.0,110.2455,110.2772,110.1742,110.2297,139831.0
2016-07-18 09:35:00,139.05,139.2,139.01,139.19,75842.0,110.2297,110.3486,110.198,110.3407,75842.0
2016-07-18 09:40:00,139.2,139.24,139.18,139.23,87655.0,110.3486,110.3803,110.3327,110.3724,87655.0
2016-07-18 09:45:00,139.23,139.26,139.17,139.19,73905.0,110.3724,110.3962,110.3248,110.3407,73905.0
2016-07-18 09:50:00,139.18,139.18,139.03,139.03,83353.0,110.3327,110.3327,110.2138,110.2138,83353.0
2016-07-18 09:55:00,139.03,139.04,138.95,138.96,51673.0,110.2138,110.2218,110.1504,110.1583,51673.0
2016-07-18 10:00:00,138.97,138.97,138.74,138.76,152703.0,110.1663,110.1663,109.9839,109.9998,152703.0
2016-07-18 10:05:00,138.75,138.84,138.75,138.79,54783.0,109.9919,110.0632,109.9919,110.0236,54783.0
2016-07-18 10:10:00,138.78,138.81,138.7,138.72,112590.0,110.0156,110.0394,109.9522,109.9681,112590.0
2016-07-18 10:15:00,138.72,138.74,138.63,138.68,58844.0,109.9681,109.9839,109.8967,109.9364,58844.0
2016-07-18 10:20:00,138.67,138.68,138.63,138.68,23273.0,109.9284,109.9364,109.8967,109.9364,23273.0
2016-07-18 10:25:00,138.68,138.68,138.46,138.47,98797.0,109.9364,109.9364,109.762,109.7699,98797.0
2016-07-18 10:30:00,138.43,138.54,138.43,138.47,101616.0,109.7382,109.8254,109.7382,109.7699,101616.0
2016-07-18 10:35:00,138.48,138.5,138.32,138.32,147888.0,109.7778,109.7937,109.651,109.651,147888.0
2016-07-18 10:40:00,138.33,138.39,138.31,138.39,60789.0,109.6589,109.7065,109.6431,109.7065,60789.0
2016-07-18 10:45:00,138.39,138.42,138.27,138.36,96886.0,109.7065,109.7303,109.6114,109.6827,96886.0
2016-07-18 10:50:00,138.36,138.41,138.33,138.34,38463.0,109.6827,109.7223,109.6589,109.6668,38463.0
2016-07-18 10:55:00,138.35,138.4,138.25,138.39,78924.0,109.6748,109.7144,109.5955,109.7065,78924.0
2016-07-18 11:00:00,138.4,138.43,138.29,138.35,59093.0,109.7144,109.7382,109.6272,109.6748,59093.0
2016-07-18 11:05:00,138.35,138.35,138.24,138.33,131680.0,109.6748,109.6748,109.5876,109.6589,131680.0
2016-07-18 11:10:00,138.32,138.34,138.23,138.34,91988.0,109.651,109.6668,109.5796,109.6668,91988.0
2016-07-18 11:15:00,138.35,138.38,138.27,138.28,38231.0,109.6748,109.6986,109.6114,109.6193,38231.0
2016-07-18 11:20:00,138.29,138.31,138.22,138.25,63408.0,109.6272,109.6431,109.5717,109.5955,63408.0
2016-07-18 11:25:00,138.26,138.28,138.23,138.27,54316.0,109.6034,109.6193,109.5796,109.6114,54316.0
2016-07-18 11:30:00,138.27,138.32,138.26,138.32,50285.0,109.6114,109.651,109.6034,109.651,50285.0
2016-07-18 11:35:00,138.31,138.34,138.3,138.33,32894.0,109.6431,109.6668,109.6351,109.6589,32894.0
2016-07-18 11:40:00,138.32,138.33,138.17,138.19,69797.0,109.651,109.6589,109.5321,109.5479,69797.0
2016-07-18 11:45:00,138.19,138.2,138.08,138.1,67388.0,109.5479,109.5559,109.4607,109.4766,67388.0
2016-07-18 11:50:00,138.09,138.1,137.98,138.01,119547.0,109.4687,109.4766,109.3815,109.4052,119547.0
2016-07-18 11:55:00,138.01,138.01,137.84,137.89,108722.0,109.4052,109.4052,109.2705,109.3101,108722.0
2016-07-18 12:00:00,137.9,137.98,137.86,137.88,98635.0,109.318,109.3815,109.2863,109.3022,98635.0
2016-07-18 12:05:00,137.89,137.99,137.73,137.84,110429.0,109.3101,109.3894,109.1833,109.2705,110429.0
2016-07-18 12:10:00,137.83,137.85,137.77,137.8,44282.0,109.2625,109.2784,109.215,109.2388,44282.0
2016-07-18 12:15:00,137.8,137.92,137.79,137.9,79009.0,109.2388,109.3339,109.2308,109.318,79009.0
2016-07-18 12:20:00,137.9,137.92,137.86,137.89,62485.0,109.318,109.3339,109.2863,109.3101,62485.0
2016-07-18 12:25:00,137.9,138.01,137.86,137.99,91928.0,109.318,109.4052,109.2863,109.3894,91928.0
2016-07-18 12:30:00,137.99,138.03,137.97,138.02,67574.0,109.3894,109.4211,109.3735,109.4132,67574.0
2016-07-18 12:35:00,138.02,138.15,138.01,138.11,100748.0,109.4132,109.5162,109.4052,109.4845,100748.0
2016-07-18 12:40:00,138.12,138.18,138.12,138.16,93465.0,109.4924,109.54,109.4924,109.5242,93465.0
2016-07-18 12:45:00,138.16,138.16,138.11,138.12,42185.0,109.5242,109.5242,109.4845,109.4924,42185.0
2016-07-18 12:50:00,138.13,138.24,138.12,138.2,49838.0,109.5004,109.5876,109.4924,109.5559,49838.0
2016-07-18 12:55:00,138.19,138.28,138.18,138.28,82656.0,109.5479,109.6193,109.54,109.6193,82656.0
2016-07-18 13:00:00,138.28,138.29,138.11,138.26,31879.0,109.6193,109.6272,109.4845,109.6034,31879.0
2016-07-18 13:05:00,138.25,138.26,138.12,138.17,22173.0,109.5955,109.6034,109.4924,109.5321,22173.0
2016-07-18 13:10:00,138.16,138.31,138.15,138.31,29814.0,109.5242,109.6431,109.5162,109.6431,29814.0
2016-07-18 13:15:00,138.31,138.31,138.26,138.27,25753.0,109.6431,109.6431,109.6034,109.6114,25753.0
2016-07-18 13:20:00,138.27,138.29,138.25,138.28,19862.0,109.6114,109.6272,109.5955,109.6193,19862.0
2016-07-18 13:25:00,138.28,138.37,138.26,138.33,61131.0,109.6193,109.6906,109.6034,109.6589,61131.0
2016-07-18 13:30:00,138.33,138.36,138.29,138.33,37112.0,109.6589,109.6827,109.6272,109.6589,37112.0
2016-07-18 13:35:00,138.33,138.36,138.32,138.33,17983.0,109.6589,109.6827,109.651,109.6589,17983.0
2016-07-18 13:40:00,138.33,138.36,138.31,138.35,28732.0,109.6589,109.6827,109.6431,109.6748,28732.0
2016-07-18 13:45:00,138.34,138.4,138.32,138.38,24792.0,109.6668,109.7144,109.651,109.6986,24792.0
2016-07-18 13:50:00,138.38,138.39,138.29,138.31,20961.0,109.6986,109.7065,109.6272,109.6431,20961.0
2016-07-18 13:55:00,138.35,138.42,138.34,138.38,30099.0,109.6748,109.7303,109.6668,109.6986,30099.0
2016-07-18 14:00:00,138.36,138.44,138.35,138.44,14729.0,109.6827,109.7461,109.6748,109.7461,14729.0
2016-07-18 14:05:00,138.45,138.46,138.38,138.38,33719.0,109.754,109.762,109.6986,109.6986,33719.0
2016-07-18 14:10:00,138.37,138.42,138.34,138.42,32297.0,109.6906,109.7303,109.6668,109.7303,32297.0
2016-07-18 14:15:00,138.42,138.49,138.42,138.46,25894.0,109.7303,109.7858,109.7303,109.762,25894.0
2016-07-18 14:20:00,138.47,138.48,138.39,138.4,53549.0,109.7699,109.7778,109.7065,109.7144,53549.0
2016-07-18 14:25:00,138.39,138.46,138.38,138.43,15476.0,109.7065,109.762,109.6986,109.7382,15476.0
2016-07-18 14:30:00,138.42,138.45,138.35,138.37,49409.0,109.7303,109.754,109.6748,109.6906,49409.0
2016-07-18 14:35:00,138.37,138.37,138.27,138.3,83816.0,109.6906,109.6906,109.6114,109.6351,83816.0
2016-07-18 14:40:00,138.3,138.41,138.29,138.37,111900.0,109.6351,109.7223,109.6272,109.6906,111900.0
2016-07-18 14:45:00,138.38,138.43,138.33,138.36,65293.0,109.6986,109.7382,109.6589,109.6827,65293.0
2016-07-18 14:50:00,138.37,138.4,138.35,138.38,23439.0,109.6906,109.7144,109.6748,109.6986,23439.0
2016-07-18 14:55:00,138.38,138.4,138.25,138.26,32977.0,109.6986,109.7144,109.5955,109.6034,32977.0
2016-07-18 15:00:00,138.26,138.32,138.23,138.31,40006.0,109.6034,109.651,109.5796,109.6431,40006.0
2016-07-18 15:05:00,138.3,138.36,138.3,138.34,26418.0,109.6351,109.6827,109.6351,109.6668,26418.0
2016-07-18 15:10:00,138.35,138.35,138.3,138.3,8749.0,109.6748,109.6748,109.6351,109.6351,8749.0
2016-07-18 15:15:00,138.3,138.31,138.28,138.3,13386.0,109.6351,109.6431,109.6193,109.6351,13386.0
2016-07-18 15:20:00,138.3,138.35,138.29,138.34,30187.0,109.6351,109.6748,109.6272,109.6668,30187.0
2016-07-18 15:25:00,138.34,138.42,138.33,138.42,35886.0,109.6668,109.7303,109.6589,109.7303,35886.0
2016-07-18 15:30:00,138.42,138.42,138.33,138.36,31118.0,109.7303,109.7303,109.6589,109.6827,31118.0
2016-07-18 15:35:00,138.36,138.37,138.29,138.31,67237.0,109.6827,109.6906,109.6272,109.6431,67237.0
2016-07-18 15:40:00,138.3,138.3,138.21,138.22,54131.0,109.6351,109.6351,109.5638,109.5717,54131.0
2016-07-18 15:45:00,138.22,138.27,138.22,138.25,47323.0,109.5717,109.6114,109.5717,109.5955,47323.0
2016-07-18 15:50:00,138.25,138.34,138.25,138.26,149351.0,109.5955,109.6668,109.5955,109.6034,149351.0
2016-07-18 15:55:00,138.25,138.28,138.22,138.24,205619.0,109.5955,109.6193,109.5717,109.5876,205619.0
2016-07-19 09:30:00,138.94,139.05,138.88,138.99,163444.0,110.1425,110.2297,110.0949,110.1821,163444.0
2016-07-19 09:35:00,139.0,139.05,138.92,139.01,127603.0,110.19,110.2297,110.1266,110.198,127603.0
2016-07-19 09:40:00,139.01,139.05,138.9,138.94,59563.0,110.198,110.2297,110.1108,110.1425,59563.0
2016-07-19 09:45:00,138.95,138.96,138.85,138.88,86080.0,110.1504,110.1583,110.0711,110.0949,86080.0
2016-07-19 09:50:00,138.88,138.92,138.71,138.72,65397.0,110.0949,110.1266,109.9602,109.9681,65397.0
2016-07-19 09:55:00,138.73,138.84,138.73,138.78,30309.0,109.976,110.0632,109.976,110.0156,30309.0
2016-07-19 10:00:00,138.77,138.87,138.75,138.77,40618.0,110.0077,110.087,109.9919,110.0077,40618.0
2016-07-19 10:05:00,138.77,138.79,138.6,138.63,238259.0,110.0077,110.0236,109.873,109.8967,238259.0
2016-07-19 10:10:00,138.62,138.75,138.59,138.71,79528.0,109.8888,109.9919,109.865,109.9602,79528.0
2016-07-19 10:15:00,138.71,138.73,138.65,138.69,99236.0,109.9602,109.976,109.9126,109.9443,99236.0
2016-07-19 10:20:00,138.69,138.73,138.68,138.72,85701.0,109.9443,109.976,109.9364,109.9681,85701.0
2016-07-19 10:25:00,138.73,138.74,138.57,138.62,93762.0,109.976,109.9839,109.8492,109.8888,93762.0
2016-07-19 10:30:00,138.63,138.63,138.53,138.54,38783.0,109.8967,109.8967,109.8175,109.8254,38783.0
2016-07-19 10:35:00,138.54,138.63,138.54,138.62,31597.0,109.8254,109.8967,109.8254,109.8888,31597.0
2016-07-19 10:40:00,138.62,138.62,138.54,138.57,14737.0,109.8888,109.8888,109.8254,109.8492,14737.0
2016-07-19 10:45:00,138.57,138.71,138.53,138.71,66279.0,109.8492,109.9602,109.8175,109.9602,66279.0
2016-07-19 10:50:00,138.72,138.83,138.7,138.76,51560.0,109.9681,110.0553,109.9522,109.9998,51560.0
2016-07-19 10:55:00,138.77,138.84,138.73,138.74,91110.0,110.0077,110.0632,109.976,109.9839,91110.0
2016-07-19 11:00:00,138.74,138.81,138.57,138.57,32085.0,109.9839,110.0394,109.8492,109.8492,32085.0
2016-07-19 11:05:00,138.57,138.57,138.4,138.56,62947.0,109.8492,109.8492,109.7144,109.8412,62947.0
2016-07-19 11:10:00,138.57,138.88,138.55,138.86,143282.0,109.8492,110.0949,109.8333,110.0791,143282.0
2016-07-19 11:15:00,138.87,139.1,138.85,139.03,172036.0,110.087,110.2693,110.0711,110.2138,172036.0
2016-07-19 11:20:00,139.04,139.08,138.82,138.83,87414.0,110.2218,110.2535,110.0474,110.0553,87414.0
2016-07-19 11:25:00,138.82,138.88,138.72,138.88,87322.0,110.0474,110.0949,109.9681,110.0949,87322.0
2016-07-19 11:30:00,138.89,138.95,138.79,138.94,36354.0,110.1028,110.1504,110.0236,110.1425,36354.0
2016-07-19 11:35:00,138.95,139.07,138.9,138.92,121690.0,110.1504,110.2455,110.1108,110.1266,121690.0
2016-07-19 11:40:00,138.98,139.06,138.93,139.03,38598.0,110.1742,110.2376,110.1346,110.2138,38598.0
2016-07-19 11:45:00,139.03,139.26,139.03,139.22,91006.0,110.2138,110.3962,110.2138,110.3645,91006.0
2016-07-19 11:50:00,139.22,139.31,139.15,139.17,213358.0,110.3645,110.4358,110.309,110.3248,213358.0
2016-07-19 11:55:00,139.15,139.2,139.06,139.17,88262.0,110.309,110.3486,110.2376,110.3248,88262.0
2016-07-19 12:00:00,139.16,139.23,139.08,139.23,44270.0,110.3169,110.3724,110.2535,110.3724,44270.0
2016-07-19 12:05:00,139.23,139.25,139.17,139.17,31378.0,110.3724,110.3882,110.3248,110.3248,31378.0
2016-07-19 12:10:00,139.16,139.22,139.1,139.15,96739.0,110.3169,110.3645,110.2693,110.309,96739.0
2016-07-19 12:15:00,139.15,139.16,139.11,139.15,9653.0,110.309,110.3169,110.2772,110.309,9653.0
2016-07-19 12:20:00,139.14,139.23,139.12,139.18,9785.0,110.301,110.3724,110.2852,110.3327,9785.0
2016-07-19 12:25:00,139.18,139.19,139.14,139.18,17373.0,110.3327,110.3407,110.301,110.3327,17373.0
2016-07-19 12:30:00,139.19,139.19,139.1,139.1,11561.0,110.3407,110.3407,110.2693,110.2693,11561.0
2016-07-19 12:35:00,139.11,139.2,139.1,139.18,14125.0,110.2772,110.3486,110.2693,110.3327,14125.0
2016-07-19 12:40:00,139.18,139.23,139.17,139.2,62996.0,110.3327,110.3724,110.3248,110.3486,62996.0
2016-07-19 12:45:00,139.21,139.22,139.15,139.18,14901.0,110.3565,110.3645,110.309,110.3327,14901.0
2016-07-19 12:50:00,139.17,139.17,139.05,139.05,36448.0,110.3248,110.3248,110.2297,110.2297,36448.0
2016-07-19 12:55:00,139.05,139.13,139.04,139.08,46295.0,110.2297,110.2931,110.2218,110.2535,46295.0
2016-07-19 13:00:00,139.07,139.11,139.06,139.1,62135.0,110.2455,110.2772,110.2376,110.2693,62135.0
2016-07-19 13:05:00,139.1,139.13,139.08,139.13,10518.0,110.2693,110.2931,110.2535,110.2931,10518.0
2016-07-19 13:10:00,139.13,139.15,139.09,139.13,64922.0,110.2931,110.309,110.2614,110.2931,64922.0
2016-07-19 13:15:00,139.13,139.14,139.06,139.09,27192.0,110.2931,110.301,110.2376,110.2614,27192.0
2016-07-19 13:20:00,139.09,139.19,139.08,139.19,23924.0,110.2614,110.3407,110.2535,110.3407,23924.0
2016-07-19 13:25:00,139.19,139.2,139.18,139.19,14932.0,110.3407,110.3486,110.3327,110.3407,14932.0
2016-07-19 13:30:00,139.21,139.21,139.1,139.11,22001.0,110.3565,110.3565,110.2693,110.2772,22001.0
2016-07-19 13:35:00,139.11,139.16,139.11,139.16,5883.0,110.2772,110.3169,110.2772,110.3169,5883.0
2016-07-19 13:40:00,139.16,139.2,139.15,139.18,4343.0,110.3169,110.3486,110.309,110.3327,4343.0
2016-07-19 13:45:00,139.17,139.2,139.12,139.13,14782.0,110.3248,110.3486,110.2852,110.2931,14782.0
2016-07-19 13:50:00,139.14,139.15,139.07,139.08,9642.0,110.301,110.309,110.2455,110.2535,9642.0
2016-07-19 13:55:00,139.08,139.22,139.07,139.21,23161.0,110.2535,110.3645,110.2455,110.3565,23161.0
2016-07-19 14:00:00,139.22,139.25,139.21,139.22,34249.0,110.3645,110.3882,110.3565,110.3645,34249.0
2016-07-19 14:05:00,139.23,139.23,139.15,139.16,41326.0,110.3724,110.3724,110.309,110.3169,41326.0
2016-07-19 14:10:00,139.16,139.17,139.09,139.09,40280.0,110.3169,110.3248,110.2614,110.2614,40280.0
2016-07-19 14:15:00,139.09,139.13,139.04,139.05,42603.0,110.2614,110.2931,110.2218,110.2297,42603.0
2016-07-19 14:20:00,139.04,139.12,139.0,139.12,66930.0,110.2218,110.2852,110.19,110.2852,66930.0
2016-07-19 14:25:00,139.11,139.12,138.99,139.02,94300.0,110.2772,110.2852,110.1821,110.2059,94300.0
2016-07-19 14:30:00,139.01,139.01,138.94,138.98,68760.0,110.198,110.198,110.1425,110.1742,68760.0
2016-07-19 14:35:00,138.98,139.0,138.91,138.95,65190.0,110.1742,110.19,110.1187,110.1504,65190.0
2016-07-19 14:40:00,138.94,139.0,138.94,139.0,33919.0,110.1425,110.19,110.1425,110.19,33919.0
2016-07-19 14:45:00,139.0,139.1,138.99,139.1,29162.0,110.19,110.2693,110.1821,110.2693,29162.0
2016-07-19 14:50:00,139.1,139.11,138.99,139.02,43266.0,110.2693,110.2772,110.1821,110.2059,43266.0
2016-07-19 14:55:00,139.01,139.08,138.98,138.99,77038.0,110.198,110.2535,110.1742,110.1821,77038.0
2016-07-19 15:00:00,139.01,139.07,138.96,139.06,46979.0,110.198,110.2455,110.1583,110.2376,46979.0
2016-07-19 15:05:00,139.06,139.07,138.99,139.0,14512.0,110.2376,110.2455,110.1821,110.19,14512.0
2016-07-19 15:10:00,139.01,139.06,139.0,139.02,14301.0,110.198,110.2376,110.19,110.2059,14301.0
2016-07-19 15:15:00,139.01,139.01,138.97,138.99,30187.0,110.198,110.198,110.1663,110.1821,30187.0
2016-07-19 15:20:00,138.99,139.09,138.98,139.06,35057.0,110.1821,110.2614,110.1742,110.2376,35057.0
2016-07-19 15:25:00,139.06,139.08,139.04,139.06,16039.0,110.2376,110.2535,110.2218,110.2376,16039.0
2016-07-19 15:30:00,139.05,139.06,139.02,139.02,53178.0,110.2297,110.2376,110.2059,110.2059,53178.0
2016-07-19 15:35:00,139.02,139.02,138.96,138.99,39054.0,110.2059,110.2059,110.1583,110.1821,39054.0
2016-07-19 15:40:00,138.99,139.06,138.96,139.03,65013.0,110.1821,110.2376,110.1583,110.2138,65013.0
2016-07-19 15:45:00,139.02,139.09,139.0,139.09,43354.0,110.2059,110.2614,110.19,110.2614,43354.0
2016-07-19 15:50:00,139.08,139.08,139.01,139.03,158741.0,110.2535,110.2535,110.198,110.2138,158741.0
2016-07-19 15:55:00,139.03,139.15,139.03,139.09,1141960.0,110.2138,110.309,110.2138,110.2614,1141960.0
2016-07-20 09:30:00,138.23,138.29,138.16,138.28,223546.0,109.5796,109.6272,109.5242,109.6193,223546.0
2016-07-20 09:35:00,138.29,138.3,138.14,138.2,187475.0,109.6272,109.6351,109.5083,109.5559,187475.0
2016-07-20 09:40:00,138.21,138.34,138.14,138.34,158897.0,109.5638,109.6668,109.5083,109.6668,158897.0
2016-07-20 09:45:00,138.32,138.32,138.13,138.18,121408.0,109.651,109.651,109.5004,109.54,121408.0
2016-07-20 09:50:00,138.17,138.23,138.08,138.14,110353.0,109.5321,109.5796,109.4607,109.5083,110353.0
2016-07-20 09:55:00,138.15,138.2,138.12,138.15,51653.0,109.5162,109.5559,109.4924,109.5162,51653.0
2016-07-20 10:00:00,138.14,138.15,138.08,138.1,147682.0,109.5083,109.5162,109.4607,109.4766,147682.0
2016-07-20 10:05:00,138.1,138.14,138.04,138.04,89965.0,109.4766,109.5083,109.429,109.429,89965.0
2016-07-20 10:10:00,138.04,138.16,138.02,138.12,96080.0,109.429,109.5242,109.4132,109.4924,96080.0
2016-07-20 10:15:00,138.11,138.11,137.99,137.99,78076.0,109.4845,109.4845,109.3894,109.3894,78076.0
2016-07-20 10:20:00,137.99,138.18,137.97,138.12,95896.0,109.3894,109.54,109.3735,109.4924,95896.0
2016-07-20 10:25:00,138.12,138.15,138.08,138.11,141932.0,109.4924,109.5162,109.4607,109.4845,141932.0
2016-07-20 10:30:00,138.11,138.17,138.07,138.07,119560.0,109.4845,109.5321,109.4528,109.4528,119560.0
2016-07-20 10:35:00,138.07,138.07,137.96,137.99,89680.0,109.4528,109.4528,109.3656,109.3894,89680.0
2016-07-20 10:40:00,137.99,138.07,137.98,138.01,91908.0,109.3894,109.4528,109.3815,109.4052,91908.0
2016-07-20 10:45:00,138.0,138.09,137.99,138.08,159833.0,109.3973,109.4687,109.3894,109.4607,159833.0
2016-07-20 10:50:00,138.09,138.15,138.06,138.12,98275.0,109.4687,109.5162,109.4449,109.4924,98275.0
2016-07-20 10:55:00,138.11,138.14,138.08,138.12,51539.0,109.4845,109.5083,109.4607,109.4924,51539.0
2016-07-20 11:00:00,138.11,138.11,138.06,138.11,46940.0,109.4845,109.4845,109.4449,109.4845,46940.0
2016-07-20 11:05:00,138.1,138.15,138.05,138.14,45198.0,109.4766,109.5162,109.437,109.5083,45198.0
2016-07-20 11:10:00,138.15,138.28,138.15,138.24,69703.0,109.5162,109.6193,109.5162,109.5876,69703.0
2016-07-20 11:15:00,138.24,138.27,138.08,138.12,71315.0,109.5876,109.6114,109.4607,109.4924,71315.0
2016-07-20 11:20:00,138.11,138.12,138.07,138.1,18986.0,109.4845,109.4924,109.4528,109.4766,18986.0
2016-07-20 11:25:00,138.1,138.12,137.96,138.02,112855.0,109.4766,109.4924,109.3656,109.4132,112855.0
2016-07-20 11:30:00,138.01,138.09,137.98,138.08,49776.0,109.4052,109.4687,109.3815,109.4607,49776.0
2016-07-20 11:35:00,138.09,138.13,138.03,138.06,97307.0,109.4687,109.5004,109.4211,109.4449,97307.0
2016-07-20 11:40:00,138.07,138.17,138.04,138.15,55875.0,109.4528,109.5321,109.429,109.5162,55875.0
2016-07-20 11:45:00,138.15,138.15,138.05,138.07,86457.0,109.5162,109.5162,109.437,109.4528,86457.0
2016-07-20 11:50:00,138.05,138.05,137.99,138.03,40657.0,109.437,109.437,109.3894,109.4211,40657.0
2016-07-20 11:55:00,138.01,138.02,137.91,137.98,58068.0,109.4052,109.4132,109.326,109.3815,58068.0
2016-07-20 12:00:00,137.98,138.01,137.96,137.97,19798.0,109.3815,109.4052,109.3656,109.3735,19798.0
2016-07-20 12:05:00,137.98,138.01,137.95,137.98,40730.0,109.3815,109.4052,109.3577,109.3815,40730.0
2016-07-20 12:10:00,137.98,138.02,137.98,137.99,12294.0,109.3815,109.4132,109.3815,109.3894,12294.0
2016-07-20 12:15:00,137.98,137.99,137.95,137.97,56241.0,109.3815,109.3894,109.3577,109.3735,56241.0
2016-07-20 12:20:00,137.97,138.15,137.96,138.12,34744.0,109.3735,109.5162,109.3656,109.4924,34744.0
2016-07-20 12:25:00,138.12,138.14,138.06,138.1,31722.0,109.4924,109.5083,109.4449,109.4766,31722.0
2016-07-20 12:30:00,138.1,138.11,138.03,138.03,40204.0,109.4766,109.4845,109.4211,109.4211,40204.0
2016-07-20 12:35:00,138.03,138.13,138.02,138.12,122240.0,109.4211,109.5004,109.4132,109.4924,122240.0
2016-07-20 12:40:00,138.11,138.15,138.11,138.14,37426.0,109.4845,109.5162,109.4845,109.5083,37426.0
2016-07-20 12:45:00,138.14,138.15,138.04,138.04,16317.0,109.5083,109.5162,109.429,109.429,16317.0
2016-07-20 12:50:00,138.04,138.11,138.04,138.07,28355.0,109.429,109.4845,109.429,109.4528,28355.0
2016-07-20 12:55:00,138.07,138.08,138.05,138.06,15135.0,109.4528,109.4607,109.437,109.4449,15135.0
2016-07-20 13:00:00,138.07,138.12,138.06,138.09,20092.0,109.4528,109.4924,109.4449,109.4687,20092.0
2016-07-20 13:05:00,138.09,138.1,138.07,138.08,9694.0,109.4687,109.4766,109.4528,109.4607,9694.0
2016-07-20 13:10:00,138.08,138.13,138.01,138.01,27264.0,109.4607,109.5004,109.4052,109.4052,27264.0
2016-07-20 13:15:00,138.01,138.15,137.98,138.15,15614.0,109.4052,109.5162,109.3815,109.5162,15614.0
2016-07-20 13:20:00,138.14,138.16,138.13,138.15,8954.0,109.5083,109.5242,109.5004,109.5162,8954.0
2016-07-20 13:25:00,138.14,138.16,138.13,138.14,22828.0,109.5083,109.5242,109.5004,109.5083,22828.0
2016-07-20 13:30:00,138.14,138.2,138.14,138.19,30091.0,109.5083,109.5559,109.5083,109.5479,30091.0
2016-07-20 13:35:00,138.19,138.24,138.13,138.19,20086.0,109.5479,109.5876,109.5004,109.5479,20086.0
2016-07-20 13:40:00,138.2,138.34,138.2,138.26,81335.0,109.5559,109.6668,109.5559,109.6034,81335.0
2016-07-20 13:45:00,138.28,138.28,138.17,138.19,47609.0,109.6193,109.6193,109.5321,109.5479,47609.0
2016-07-20 13:50:00,138.19,138.3,138.18,138.28,27608.0,109.5479,109.6351,109.54,109.6193,27608.0
2016-07-20 13:55:00,138.27,138.3,138.26,138.28,24006.0,109.6114,109.6351,109.6034,109.6193,24006.0
2016-07-20 14:00:00,138.29,138.33,138.27,138.32,9068.0,109.6272,109.6589,109.6114,109.651,9068.0
2016-07-20 14:05:00,138.31,138.34,138.27,138.34,16854.0,109.6431,109.6668,109.6114,109.6668,16854.0
2016-07-20 14:10:00,138.34,138.44,138.32,138.41,46155.0,109.6668,109.7461,109.651,109.7223,46155.0
2016-07-20 14:15:00,138.42,138.44,138.35,138.43,80839.0,109.7303,109.7461,109.6748,109.7382,80839.0
2016-07-20 14:20:00,138.45,138.49,138.4,138.45,132981.0,109.754,109.7858,109.7144,109.754,132981.0
2016-07-20 14:25:00,138.44,138.47,138.38,138.45,82759.0,109.7461,109.7699,109.6986,109.754,82759.0
2016-07-20 14:30:00,138.46,138.47,138.4,138.47,58718.0,109.762,109.7699,109.7144,109.7699,58718.0
2016-07-20 14:35:00,138.46,138.46,138.4,138.42,38669.0,109.762,109.762,109.7144,109.7303,38669.0
2016-07-20 14:40:00,138.43,138.48,138.4,138.4,44255.0,109.7382,109.7778,109.7144,109.7144,44255.0
2016-07-20 14:45:00,138.38,138.46,138.36,138.45,25928.0,109.6986,109.762,109.6827,109.754,25928.0
2016-07-20 14:50:00,138.45,138.51,138.44,138.47,23128.0,109.754,109.8016,109.7461,109.7699,23128.0
2016-07-20 14:55:00,138.47,138.51,138.42,138.45,29894.0,109.7699,109.8016,109.7303,109.754,29894.0
2016-07-20 15:00:00,138.45,138.45,138.33,138.34,36920.0,109.754,109.754,109.6589,109.6668,36920.0
2016-07-20 15:05:00,138.34,138.36,138.28,138.29,44317.0,109.6668,109.6827,109.6193,109.6272,44317.0
2016-07-20 15:10:00,138.29,138.4,138.25,138.37,72502.0,109.6272,109.7144,109.5955,109.6906,72502.0
2016-07-20 15:15:00,138.37,138.46,138.28,138.28,73557.0,109.6906,109.762,109.6193,109.6193,73557.0
2016-07-20 15:20:00,138.28,138.35,138.24,138.27,29650.0,109.6193,109.6748,109.5876,109.6114,29650.0
2016-07-20 15:25:00,138.26,138.31,138.25,138.29,25725.0,109.6034,109.6431,109.5955,109.6272,25725.0
2016-07-20 15:30:00,138.3,138.37,138.28,138.32,73762.0,109.6351,109.6906,109.6193,109.651,73762.0
2016-07-20 15:35:00,138.32,138.32,138.24,138.28,38053.0,109.651,109.651,109.5876,109.6193,38053.0
2016-07-20 15:40:00,138.27,138.31,138.23,138.25,49838.0,109.6114,109.6431,109.5796,109.5955,49838.0
2016-07-20 15:45:00,138.25,138.32,138.18,138.32,69657.0,109.5955,109.651,109.54,109.651,69657.0
2016-07-20 15:50:00,138.31,138.33,138.25,138.3,127218.0,109.6431,109.6589,109.5955,109.6351,127218.0
2016-07-20 15:55:00,138.3,138.35,138.28,138.29,182646.0,109.6351,109.6748,109.6193,109.6272,182646.0
2016-07-21 09:30:00,137.04,137.16,137.01,137.13,347529.0,108.6363,108.7314,108.6125,108.7076,347529.0
2016-07-21 09:35:00,137.13,137.33,137.1,137.31,263713.0,108.7076,108.8662,108.6839,108.8503,263713.0
2016-07-21 09:40:00,137.34,137.36,137.11,137.12,263947.0,108.8741,108.89,108.6918,108.6997,263947.0
2016-07-21 09:45:00,137.13,137.28,137.09,137.28,100081.0,108.7076,108.8265,108.6759,108.8265,100081.0
2016-07-21 09:50:00,137.28,137.28,137.06,137.18,182156.0,108.8265,108.8265,108.6521,108.7473,182156.0
2016-07-21 09:55:00,137.17,137.21,137.1,137.18,116849.0,108.7393,108.7711,108.6839,108.7473,116849.0
2016-07-21 10:00:00,137.18,137.22,137.03,137.03,70675.0,108.7473,108.779,108.6284,108.6284,70675.0
2016-07-21 10:05:00,137.03,137.16,136.98,137.1,165610.0,108.6284,108.7314,108.5887,108.6839,165610.0
2016-07-21 10:10:00,137.1,137.15,137.05,137.13,72867.0,108.6839,108.7235,108.6442,108.7076,72867.0
2016-07-21 10:15:00,137.12,137.24,137.12,137.23,62957.0,108.6997,108.7948,108.6997,108.7869,62957.0
2016-07-21 10:20:00,137.24,137.3,137.15,137.28,131791.0,108.7948,108.8424,108.7235,108.8265,131791.0
2016-07-21 10:25:00,137.28,137.34,137.24,137.25,146521.0,108.8265,108.8741,108.7948,108.8028,146521.0
2016-07-21 10:30:00,137.25,137.31,137.23,137.23,44507.0,108.8028,108.8503,108.7869,108.7869,44507.0
2016-07-21 10:35:00,137.24,137.39,137.18,137.37,54942.0,108.7948,108.9137,108.7473,108.8979,54942.0
2016-07-21 10:40:00,137.38,137.5,137.32,137.45,78390.0,108.9058,109.0009,108.8583,108.9613,78390.0
2016-07-21 10:45:00,137.46,137.48,137.44,137.46,107778.0,108.9692,108.9851,108.9534,108.9692,107778.0
2016-07-21 10:50:00,137.45,137.46,137.38,137.43,55124.0,108.9613,108.9692,108.9058,108.9455,55124.0
2016-07-21 10:55:00,137.43,137.54,137.43,137.47,109761.0,108.9455,109.0327,108.9455,108.9772,109761.0
2016-07-21 11:00:00,137.47,137.65,137.47,137.62,113497.0,108.9772,109.1199,108.9772,109.0961,113497.0
2016-07-21 11:05:00,137.62,137.63,137.5,137.53,171829.0,109.0961,109.104,109.0009,109.0247,171829.0
2016-07-21 11:10:00,137.53,137.61,137.51,137.57,93377.0,109.0247,109.0881,109.0089,109.0564,93377.0
2016-07-21 11:15:00,137.57,137.77,137.57,137.73,217984.0,109.0564,109.215,109.0564,109.1833,217984.0
2016-07-21 11:20:00,137.73,137.77,137.72,137.74,39892.0,109.1833,109.215,109.1753,109.1912,39892.0
2016-07-21 11:25:00,137.74,137.82,137.7,137.77,74745.0,109.1912,109.2546,109.1595,109.215,74745.0
2016-07-21 11:30:00,137.77,137.9,137.77,137.88,131612.0,109.215,109.318,109.215,109.3022,131612.0
2016-07-21 11:35:00,137.89,138.01,137.88,137.99,95460.0,109.3101,109.4052,109.3022,109.3894,95460.0
2016-07-21 11:40:00,138.0,138.13,137.96,138.11,230519.0,109.3973,109.5004,109.3656,109.4845,230519.0
2016-07-21 11:45:00,138.11,138.31,138.11,138.23,139971.0,109.4845,109.6431,109.4845,109.5796,139971.0
2016-07-21 11:50:00,138.24,138.36,138.21,138.33,236390.0,109.5876,109.6827,109.5638,109.6589,236390.0
2016-07-21 11:55:00,138.32,138.34,138.19,138.19,80891.0,109.651,109.6668,109.5479,109.5479,80891.0
2016-07-21 12:00:00,138.2,138.3,138.2,138.26,90979.0,109.5559,109.6351,109.5559,109.6034,90979.0
2016-07-21 12:05:00,138.25,138.25,138.13,138.14,39827.0,109.5955,109.5955,109.5004,109.5083,39827.0
2016-07-21 12:10:00,138.15,138.15,138.11,138.11,57862.0,109.5162,109.5162,109.4845,109.4845,57862.0
2016-07-21 12:15:00,138.11,138.16,138.03,138.06,81317.0,109.4845,109.5242,109.4211,109.4449,81317.0
2016-07-21 12:20:00,138.06,138.32,138.06,138.28,131443.0,109.4449,109.651,109.4449,109.6193,131443.0
2016-07-21 12:25:00,138.28,138.28,138.18,138.2,43805.0,109.6193,109.6193,109.54,109.5559,43805.0
2016-07-21 12:30:00,138.2,138.21,138.18,138.19,28296.0,109.5559,109.5638,109.54,109.5479,28296.0
2016-07-21 12:35:00,138.19,138.22,138.11,138.12,28559.0,109.5479,109.5717,109.4845,109.4924,28559.0
2016-07-21 12:40:00,138.13,138.15,138.1,138.14,47697.0,109.5004,109.5162,109.4766,109.5083,47697.0
2016-07-21 12:45:00,138.14,138.2,138.13,138.2,30453.0,109.5083,109.5559,109.5004,109.5559,30453.0
2016-07-21 12:50:00,138.22,138.27,138.2,138.22,57994.0,109.5717,109.6114,109.5559,109.5717,57994.0
2016-07-21 12:55:00,138.24,138.25,138.16,138.17,62645.0,109.5876,109.5955,109.5242,109.5321,62645.0
2016-07-21 13:00:00,138.17,138.22,138.06,138.1,82543.0,109.5321,109.5717,109.4449,109.4766,82543.0
2016-07-21 13:05:00,138.1,138.21,138.04,138.18,107157.0,109.4766,109.5638,109.429,109.54,107157.0
2016-07-21 13:10:00,138.16,138.16,138.06,138.1,46610.0,109.5242,109.5242,109.4449,109.4766,46610.0
2016-07-21 13:15:00,138.08,138.24,138.08,138.11,58462.0,109.4607,109.5876,109.4607,109.4845,58462.0
2016-07-21 13:20:00,138.12,138.12,138.0,138.0,37802.0,109.4924,109.4924,109.3973,109.3973,37802.0
2016-07-21 13:25:00,138.0,138.07,138.0,138.06,20026.0,109.3973,109.4528,109.3973,109.4449,20026.0
2016-07-21 13:30:00,138.07,138.1,138.05,138.06,19459.0,109.4528,109.4766,109.437,109.4449,19459.0
2016-07-21 13:35:00,138.06,138.09,138.01,138.01,29526.0,109.4449,109.4687,109.4052,109.4052,29526.0
2016-07-21 13:40:00,138.01,138.13,137.96,138.13,63939.0,109.4052,109.5004,109.3656,109.5004,63939.0
2016-07-21 13:45:00,138.14,138.37,138.12,138.35,178950.0,109.5083,109.6906,109.4924,109.6748,178950.0
2016-07-21 13:50:00,138.34,138.46,138.34,138.45,114947.0,109.6668,109.762,109.6668,109.754,114947.0
2016-07-21 13:55:00,138.45,138.45,138.35,138.41,55007.0,109.754,109.754,109.6748,109.7223,55007.0
2016-07-21 14:00:00,138.42,138.44,138.31,138.32,46327.0,109.7303,109.7461,109.6431,109.651,46327.0
2016-07-21 14:05:00,138.31,138.34,138.25,138.28,52809.0,109.6431,109.6668,109.5955,109.6193,52809.0
2016-07-21 14:10:00,138.31,138.4,138.3,138.36,44569.0,109.6431,109.7144,109.6351,109.6827,44569.0
2016-07-21 14:15:00,138.35,138.38,138.32,138.35,153236.0,109.6748,109.6986,109.651,109.6748,153236.0
2016-07-21 14:20:00,138.35,138.35,138.28,138.33,34762.0,109.6748,109.6748,109.6193,109.6589,34762.0
2016-07-21 14:25:00,138.33,138.36,138.29,138.33,41190.0,109.6589,109.6827,109.6272,109.6589,41190.0
2016-07-21 14:30:00,138.34,138.37,138.26,138.29,24644.0,109.6668,109.6906,109.6034,109.6272,24644.0
2016-07-21 14:35:00,138.29,138.34,138.29,138.33,25167.0,109.6272,109.6668,109.6272,109.6589,25167.0
2016-07-21 14:40:00,138.31,138.38,138.27,138.38,25951.0,109.6431,109.6986,109.6114,109.6986,25951.0
2016-07-21 14:45:00,138.38,138.38,138.3,138.36,62265.0,109.6986,109.6986,109.6351,109.6827,62265.0
2016-07-21 14:50:00,138.34,138.36,138.3,138.31,34317.0,109.6668,109.6827,109.6351,109.6431,34317.0
2016-07-21 14:55:00,138.3,138.36,138.29,138.36,32772.0,109.6351,109.6827,109.6272,109.6827,32772.0
2016-07-21 15:00:00,138.36,138.46,138.36,138.39,43474.0,109.6827,109.762,109.6827,109.7065,43474.0
2016-07-21 15:05:00,138.39,138.62,138.38,138.61,141672.0,109.7065,109.8888,109.6986,109.8809,141672.0
2016-07-21 15:10:00,138.61,138.61,138.45,138.51,96284.0,109.8809,109.8809,109.754,109.8016,96284.0
2016-07-21 15:15:00,138.51,138.62,138.49,138.57,73235.0,109.8016,109.8888,109.7858,109.8492,73235.0
2016-07-21 15:20:00,138.58,138.62,138.55,138.55,78232.0,109.8571,109.8888,109.8333,109.8333,78232.0
2016-07-21 15:25:00,138.54,138.6,138.52,138.53,47273.0,109.8254,109.873,109.8095,109.8175,47273.0
2016-07-21 15:30:00,138.53,138.58,138.48,138.48,75041.0,109.8175,109.8571,109.7778,109.7778,75041.0
2016-07-21 15:35:00,138.48,138.58,138.46,138.54,495481.0,109.7778,109.8571,109.762,109.8254,495481.0
2016-07-21 15:40:00,138.53,138.54,138.45,138.47,335115.0,109.8175,109.8254,109.754,109.7699,335115.0
2016-07-21 15:45:00,138.47,138.47,138.34,138.39,73471.0,109.7699,109.7699,109.6668,109.7065,73471.0
2016-07-21 15:50:00,138.4,138.46,138.38,138.4,144194.0,109.7144,109.762,109.6986,109.7144,144194.0
2016-07-21 15:55:00,138.4,138.57,138.37,138.55,320336.0,109.7144,109.8492,109.6906,109.8333,320336.0
2016-07-22 09:30:00,137.9,138.04,137.87,137.99,216184.0,109.318,109.429,109.2943,109.3894,216184.0
2016-07-22 09:35:00,137.97,138.1,137.91,138.06,171458.0,109.3735,109.4766,109.326,109.4449,171458.0
2016-07-22 09:40:00,138.07,138.11,138.02,138.05,25137.0,109.4528,109.4845,109.4132,109.437,25137.0
2016-07-22 09:45:00,138.05,138.05,137.89,138.01,126579.0,109.437,109.437,109.3101,109.4052,126579.0
2016-07-22 09:50:00,138.02,138.16,137.96,138.15,77286.0,109.4132,109.5242,109.3656,109.5162,77286.0
2016-07-22 09:55:00,138.17,138.35,138.16,138.25,106665.0,109.5321,109.6748,109.5242,109.5955,106665.0
2016-07-22 10:00:00,138.25,138.28,138.14,138.25,88707.0,109.5955,109.6193,109.5083,109.5955,88707.0
2016-07-22 10:05:00,138.26,138.34,138.22,138.31,29977.0,109.6034,109.6668,109.5717,109.6431,29977.0
2016-07-22 10:10:00,138.31,138.37,138.27,138.32,38067.0,109.6431,109.6906,109.6114,109.651,38067.0
2016-07-22 10:15:00,138.32,138.43,138.31,138.42,34677.0,109.651,109.7382,109.6431,109.7303,34677.0
2016-07-22 10:20:00,138.42,138.48,138.35,138.38,124398.0,109.7303,109.7778,109.6748,109.6986,124398.0
2016-07-22 10:25:00,138.37,138.42,138.26,138.3,44149.0,109.6906,109.7303,109.6034,109.6351,44149.0
2016-07-22 10:30:00,138.3,138.4,138.28,138.31,31222.0,109.6351,109.7144,109.6193,109.6431,31222.0
2016-07-22 10:35:00,138.3,138.35,138.24,138.33,80785.0,109.6351,109.6748,109.5876,109.6589,80785.0
2016-07-22 10:40:00,138.35,138.5,138.3,138.41,80911.0,109.6748,109.7937,109.6351,109.7223,80911.0
2016-07-22 10:45:00,138.4,138.48,138.35,138.46,63163.0,109.7144,109.7778,109.6748,109.762,63163.0
2016-07-22 10:50:00,138.46,138.55,138.42,138.48,43746.0,109.762,109.8333,109.7303,109.7778,43746.0
2016-07-22 10:55:00,138.49,138.62,138.46,138.57,76980.0,109.7858,109.8888,109.762,109.8492,76980.0
2016-07-22 11:00:00,138.57,138.61,138.52,138.57,88911.0,109.8492,109.8809,109.8095,109.8492,88911.0
2016-07-22 11:05:00,138.57,138.62,138.5,138.54,77695.0,109.8492,109.8888,109.7937,109.8254,77695.0
2016-07-22 11:10:00,138.52,138.55,138.43,138.48,59281.0,109.8095,109.8333,109.7382,109.7778,59281.0
2016-07-22 11:15:00,138.49,138.62,138.46,138.62,39201.0,109.7858,109.8888,109.762,109.8888,39201.0
2016-07-22 11:20:00,138.6,138.66,138.56,138.65,56755.0,109.873,109.9205,109.8412,109.9126,56755.0
2016-07-22 11:25:00,138.63,138.78,138.63,138.73,158047.0,109.8967,110.0156,109.8967,109.976,158047.0
2016-07-22 11:30:00,138.73,138.79,138.69,138.79,75951.0,109.976,110.0236,109.9443,110.0236,75951.0
2016-07-22 11:35:00,138.78,138.84,138.71,138.84,54963.0,110.0156,110.0632,109.9602,110.0632,54963.0
2016-07-22 11:40:00,138.83,138.92,138.77,138.88,89147.0,110.0553,110.1266,110.0077,110.0949,89147.0
2016-07-22 11:45:00,138.88,138.88,138.8,138.82,31214.0,110.0949,110.0949,110.0315,110.0474,31214.0
2016-07-22 11:50:00,138.82,138.83,138.7,138.73,55575.0,110.0474,110.0553,109.9522,109.976,55575.0
2016-07-22 11:55:00,138.72,138.84,138.72,138.84,17862.0,109.9681,110.0632,109.9681,110.0632,17862.0
2016-07-22 12:00:00,138.85,138.85,138.72,138.72,43522.0,110.0711,110.0711,109.9681,109.9681,43522.0
2016-07-22 12:05:00,138.73,138.75,138.6,138.62,47728.0,109.976,109.9919,109.873,109.8888,47728.0
2016-07-22 12:10:00,138.62,138.71,138.62,138.68,52692.0,109.8888,109.9602,109.8888,109.9364,52692.0
2016-07-22 12:15:00,138.68,138.69,138.57,138.64,26094.0,109.9364,109.9443,109.8492,109.9047,26094.0
2016-07-22 12:20:00,138.63,138.79,138.63,138.79,22235.0,109.8967,110.0236,109.8967,110.0236,22235.0
2016-07-22 12:25:00,138.78,138.84,138.76,138.8,34383.0,110.0156,110.0632,109.9998,110.0315,34383.0
2016-07-22 12:30:00,138.81,138.85,138.78,138.84,18663.0,110.0394,110.0711,110.0156,110.0632,18663.0
2016-07-22 12:35:00,138.86,138.92,138.78,138.85,40050.0,110.0791,110.1266,110.0156,110.0711,40050.0
2016-07-22 12:40:00,138.87,139.14,138.87,139.02,104540.0,110.087,110.301,110.087,110.2059,104540.0
2016-07-22 12:45:00,139.0,139.08,138.94,138.96,64958.0,110.19,110.2535,110.1425,110.1583,64958.0
2016-07-22 12:50:00,138.96,139.06,138.95,138.98,76713.0,110.1583,110.2376,110.1504,110.1742,76713.0
2016-07-22 12:55:00,138.97,139.06,138.93,139.06,29960.0,110.1663,110.2376,110.1346,110.2376,29960.0
2016-07-22 13:00:00,139.07,139.12,139.04,139.1,21471.0,110.2455,110.2852,110.2218,110.2693,21471.0
2016-07-22 13:05:00,139.09,139.13,138.99,139.0,13883.0,110.2614,110.2931,110.1821,110.19,13883.0
2016-07-22 13:10:00,139.0,139.07,139.0,139.05,24615.0,110.19,110.2455,110.19,110.2297,24615.0
2016-07-22 13:15:00,139.03,139.03,138.96,138.99,32093.0,110.2138,110.2138,110.1583,110.1821,32093.0
2016-07-22 13:20:00,138.98,139.1,138.96,139.02,35279.0,110.1742,110.2693,110.1583,110.2059,35279.0
2016-07-22 13:25:00,139.03,139.17,139.03,139.12,17763.0,110.2138,110.3248,110.2138,110.2852,17763.0
2016-07-22 13:30:00,139.12,139.19,139.11,139.14,23666.0,110.2852,110.3407,110.2772,110.301,23666.0
2016-07-22 13:35:00,139.14,139.15,139.1,139.12,13567.0,110.301,110.309,110.2693,110.2852,13567.0
2016-07-22 13:40:00,139.09,139.09,139.02,139.07,17846.0,110.2614,110.2614,110.2059,110.2455,17846.0
2016-07-22 13:45:00,139.08,139.15,139.07,139.14,20363.0,110.2535,110.309,110.2455,110.301,20363.0
2016-07-22 13:50:00,139.13,139.14,139.07,139.08,23439.0,110.2931,110.301,110.2455,110.2535,23439.0
2016-07-22 13:55:00,139.08,139.21,139.07,139.21,131990.0,110.2535,110.3565,110.2455,110.3565,131990.0
2016-07-22 14:00:00,139.21,139.24,139.13,139.13,233506.0,110.3565,110.3803,110.2931,110.2931,233506.0
2016-07-22 14:05:00,139.15,139.18,139.06,139.06,85318.0,110.309,110.3327,110.2376,110.2376,85318.0
2016-07-22 14:10:00,139.07,139.12,139.02,139.11,48012.0,110.2455,110.2852,110.2059,110.2772,48012.0
2016-07-22 14:15:00,139.11,139.12,139.01,139.01,41711.0,110.2772,110.2852,110.198,110.198,41711.0
2016-07-22 14:20:00,139.01,139.04,138.93,138.96,48169.0,110.198,110.2218,110.1346,110.1583,48169.0
2016-07-22 14:25:00,138.97,139.02,138.93,138.95,19565.0,110.1663,110.2059,110.1346,110.1504,19565.0
2016-07-22 14:30:00,138.94,138.98,138.92,138.96,21765.0,110.1425,110.1742,110.1266,110.1583,21765.0
2016-07-22 14:35:00,138.95,138.96,138.87,138.88,23494.0,110.1504,110.1583,110.087,110.0949,23494.0
2016-07-22 14:40:00,138.88,138.91,138.87,138.9,43739.0,110.0949,110.1187,110.087,110.1108,43739.0
2016-07-22 14:45:00,138.91,138.96,138.89,138.89,32194.0,110.1187,110.1583,110.1028,110.1028,32194.0
2016-07-22 14:50:00,138.89,138.92,138.73,138.75,73364.0,110.1028,110.1266,109.976,109.9919,73364.0
2016-07-22 14:55:00,138.75,138.8,138.64,138.71,98792.0,109.9919,110.0315,109.9047,109.9602,98792.0
2016-07-22 15:00:00,138.69,138.77,138.6,138.73,84439.0,109.9443,110.0077,109.873,109.976,84439.0
2016-07-22 15:05:00,138.73,138.81,138.72,138.75,60777.0,109.976,110.0394,109.9681,109.9919,60777.0
2016-07-22 15:10:00,138.75,138.77,138.68,138.74,72847.0,109.9919,110.0077,109.9364,109.9839,72847.0
2016-07-22 15:15:00,138.74,138.77,138.69,138.72,78886.0,109.9839,110.0077,109.9443,109.9681,78886.0
2016-07-22 15:20:00,138.71,138.78,138.7,138.78,67051.0,109.9602,110.0156,109.9522,110.0156,67051.0
2016-07-22 15:25:00,138.77,138.79,138.71,138.78,21011.0,110.0077,110.0236,109.9602,110.0156,21011.0
2016-07-22 15:30:00,138.79,138.79,138.73,138.75,18485.0,110.0236,110.0236,109.976,109.9919,18485.0
2016-07-22 15:35:00,138.75,138.76,138.66,138.7,31765.0,109.9919,109.9998,109.9205,109.9522,31765.0
2016-07-22 15:40:00,138.7,138.77,138.68,138.75,31375.0,109.9522,110.0077,109.9364,109.9919,31375.0
2016-07-22 15:45:00,138.74,138.86,138.73,138.8,76626.0,109.9839,110.0791,109.976,110.0315,76626.0
2016-07-22 15:50:00,138.79,138.83,138.78,138.8,88603.0,110.0236,110.0553,110.0156,110.0315,88603.0
2016-07-22 15:55:00,138.8,138.85,138.79,138.8,300381.0,110.0315,110.0711,110.0236,110.0315,300381.0
2016-07-25 09:30:00,138.89,138.99,138.85,138.99,176498.0,110.1028,110.1821,110.0711,110.1821,176498.0
2016-07-25 09:35:00,139.0,139.09,138.96,138.96,68069.0,110.19,110.2614,110.1583,110.1583,68069.0
2016-07-25 09:40:00,138.96,139.03,138.89,138.92,70785.0,110.1583,110.2138,110.1028,110.1266,70785.0
2016-07-25 09:45:00,138.91,139.13,138.91,139.1,77573.0,110.1187,110.2931,110.1187,110.2693,77573.0
2016-07-25 09:50:00,139.11,139.12,139.0,139.01,34725.0,110.2772,110.2852,110.19,110.198,34725.0
2016-07-25 09:55:00,139.02,139.14,138.97,139.09,43465.0,110.2059,110.301,110.1663,110.2614,43465.0
2016-07-25 10:00:00,139.09,139.16,139.06,139.15,94790.0,110.2614,110.3169,110.2376,110.309,94790.0
2016-07-25 10:05:00,139.16,139.25,139.13,139.13,43994.0,110.3169,110.3882,110.2931,110.2931,43994.0
2016-07-25 10:10:00,139.14,139.26,139.12,139.24,53485.0,110.301,110.3962,110.2852,110.3803,53485.0
2016-07-25 10:15:00,139.24,139.26,139.17,139.18,52596.0,110.3803,110.3962,110.3248,110.3327,52596.0
2016-07-25 10:20:00,139.18,139.26,139.17,139.22,48059.0,110.3327,110.3962,110.3248,110.3645,48059.0
2016-07-25 10:25:00,139.22,139.23,139.14,139.16,60401.0,110.3645,110.3724,110.301,110.3169,60401.0
2016-07-25 10:30:00,139.18,139.2,139.0,139.0,36960.0,110.3327,110.3486,110.19,110.19,36960.0
2016-07-25 10:35:00,139.0,139.08,138.97,139.06,43524.0,110.19,110.2535,110.1663,110.2376,43524.0
2016-07-25 10:40:00,139.06,139.11,139.01,139.11,57103.0,110.2376,110.2772,110.198,110.2772,57103.0
2016-07-25 10:45:00,139.11,139.17,139.06,139.16,48090.0,110.2772,110.3248,110.2376,110.3169,48090.0
2016-07-25 10:50:00,139.18,139.18,139.05,139.08,38342.0,110.3327,110.3327,110.2297,110.2535,38342.0
2016-07-25 10:55:00,139.08,139.12,139.07,139.08,34337.0,110.2535,110.2852,110.2455,110.2535,34337.0
2016-07-25 11:00:00,139.08,139.13,139.05,139.13,33946.0,110.2535,110.2931,110.2297,110.2931,33946.0
2016-07-25 11:05:00,139.12,139.21,139.08,139.18,36626.0,110.2852,110.3565,110.2535,110.3327,36626.0
2016-07-25 11:10:00,139.19,139.19,139.05,139.07,43442.0,110.3407,110.3407,110.2297,110.2455,43442.0
2016-07-25 11:15:00,139.07,139.07,139.02,139.04,25123.0,110.2455,110.2455,110.2059,110.2218,25123.0
2016-07-25 11:20:00,139.04,139.06,138.92,138.92,87481.0,110.2218,110.2376,110.1266,110.1266,87481.0
2016-07-25 11:25:00,138.91,139.02,138.9,138.99,278541.0,110.1187,110.2059,110.1108,110.1821,278541.0
2016-07-25 11:30:00,138.98,139.04,138.92,138.93,58503.0,110.1742,110.2218,110.1266,110.1346,58503.0
2016-07-25 11:35:00,138.93,139.02,138.93,139.01,12154.0,110.1346,110.2059,110.1346,110.198,12154.0
2016-07-25 11:40:00,139.0,139.06,139.0,139.06,26683.0,110.19,110.2376,110.19,110.2376,26683.0
2016-07-25 11:45:00,139.05,139.1,138.99,139.05,23106.0,110.2297,110.2693,110.1821,110.2297,23106.0
2016-07-25 11:50:00,139.06,139.08,138.99,139.01,21381.0,110.2376,110.2535,110.1821,110.198,21381.0
2016-07-25 11:55:00,139.0,139.01,138.97,138.98,13929.0,110.19,110.198,110.1663,110.1742,13929.0
2016-07-25 12:00:00,138.98,138.99,138.95,138.96,5959.0,110.1742,110.1821,110.1504,110.1583,5959.0
2016-07-25 12:05:00,138.96,139.06,138.96,139.02,18636.0,110.1583,110.2376,110.1583,110.2059,18636.0
2016-07-25 12:10:00,139.03,139.13,139.03,139.12,22997.0,110.2138,110.2931,110.2138,110.2852,22997.0
2016-07-25 12:15:00,139.11,139.2,139.09,139.2,70791.0,110.2772,110.3486,110.2614,110.3486,70791.0
2016-07-25 12:20:00,139.2,139.2,139.08,139.11,107118.0,110.3486,110.3486,110.2535,110.2772,107118.0
2016-07-25 12:25:00,139.11,139.14,139.1,139.1,9249.0,110.2772,110.301,110.2693,110.2693,9249.0
2016-07-25 12:30:00,139.1,139.13,139.04,139.09,15819.0,110.2693,110.2931,110.2218,110.2614,15819.0
2016-07-25 12:35:00,139.09,139.13,139.07,139.11,18559.0,110.2614,110.2931,110.2455,110.2772,18559.0
2016-07-25 12:40:00,139.1,139.11,139.05,139.09,9610.0,110.2693,110.2772,110.2297,110.2614,9610.0
2016-07-25 12:45:00,139.09,139.09,138.93,138.97,23024.0,110.2614,110.2614,110.1346,110.1663,23024.0
2016-07-25 12:50:00,138.96,138.98,138.92,138.98,13915.0,110.1583,110.1742,110.1266,110.1742,13915.0
2016-07-25 12:55:00,138.98,139.0,138.97,138.97,18846.0,110.1742,110.19,110.1663,110.1663,18846.0
2016-07-25 13:00:00,138.98,139.09,138.96,139.08,76984.0,110.1742,110.2614,110.1583,110.2535,76984.0
2016-07-25 13:05:00,139.08,139.11,139.03,139.11,34389.0,110.2535,110.2772,110.2138,110.2772,34389.0
2016-07-25 13:10:00,139.09,139.09,138.96,139.0,37234.0,110.2614,110.2614,110.1583,110.19,37234.0
2016-07-25 13:15:00,139.0,139.01,138.94,139.0,10975.0,110.19,110.198,110.1425,110.19,10975.0
2016-07-25 13:20:00,139.01,139.04,138.76,138.78,84183.0,110.198,110.2218,109.9998,110.0156,84183.0
2016-07-25 13:25:00,138.77,138.77,138.66,138.72,59202.0,110.0077,110.0077,109.9205,109.9681,59202.0
2016-07-25 13:30:00,138.72,138.74,138.65,138.73,296653.0,109.9681,109.9839,109.9126,109.976,296653.0
2016-07-25 13:35:00,138.73,138.81,138.71,138.75,41385.0,109.976,110.0394,109.9602,109.9919,41385.0
2016-07-25 13:40:00,138.75,138.79,138.71,138.78,46849.0,109.9919,110.0236,109.9602,110.0156,46849.0
2016-07-25 13:45:00,138.78,138.81,138.69,138.73,41800.0,110.0156,110.0394,109.9443,109.976,41800.0
2016-07-25 13:50:00,138.72,138.72,138.67,138.67,8278.0,109.9681,109.9681,109.9284,109.9284,8278.0
2016-07-25 13:55:00,138.67,138.8,138.67,138.75,15910.0,109.9284,110.0315,109.9284,109.9919,15910.0
2016-07-25 14:00:00,138.75,138.8,138.73,138.77,12176.0,109.9919,110.0315,109.976,110.0077,12176.0
2016-07-25 14:05:00,138.76,138.8,138.71,138.73,36145.0,109.9998,110.0315,109.9602,109.976,36145.0
2016-07-25 14:10:00,138.73,138.78,138.71,138.72,21616.0,109.976,110.0156,109.9602,109.9681,21616.0
2016-07-25 14:15:00,138.73,138.84,138.73,138.84,19224.0,109.976,110.0632,109.976,110.0632,19224.0
2016-07-25 14:20:00,138.84,138.84,138.79,138.82,27862.0,110.0632,110.0632,110.0236,110.0474,27862.0
2016-07-25 14:25:00,138.82,138.85,138.78,138.84,20295.0,110.0474,110.0711,110.0156,110.0632,20295.0
2016-07-25 14:30:00,138.84,138.84,138.63,138.63,35437.0,110.0632,110.0632,109.8967,109.8967,35437.0
2016-07-25 14:35:00,138.64,138.7,138.63,138.69,47326.0,109.9047,109.9522,109.8967,109.9443,47326.0
2016-07-25 14:40:00,138.69,138.73,138.66,138.72,21254.0,109.9443,109.976,109.9205,109.9681,21254.0
2016-07-25 14:45:00,138.72,138.73,138.58,138.59,42534.0,109.9681,109.976,109.8571,109.865,42534.0
2016-07-25 14:50:00,138.59,138.68,138.59,138.66,18700.0,109.865,109.9364,109.865,109.9205,18700.0
2016-07-25 14:55:00,138.67,138.76,138.67,138.71,68034.0,109.9284,109.9998,109.9284,109.9602,68034.0
2016-07-25 15:00:00,138.69,138.7,138.62,138.64,30504.0,109.9443,109.9522,109.8888,109.9047,30504.0
2016-07-25 15:05:00,138.63,138.67,138.61,138.61,17626.0,109.8967,109.9284,109.8809,109.8809,17626.0
2016-07-25 15:10:00,138.64,138.68,138.62,138.67,18433.0,109.9047,109.9364,109.8888,109.9284,18433.0
2016-07-25 15:15:00,138.68,138.68,138.59,138.61,33428.0,109.9364,109.9364,109.865,109.8809,33428.0
2016-07-25 15:20:00,138.63,138.71,138.61,138.66,71039.0,109.8967,109.9602,109.8809,109.9205,71039.0
2016-07-25 15:25:00,138.66,138.73,138.66,138.72,43834.0,109.9205,109.976,109.9205,109.9681,43834.0
2016-07-25 15:30:00,138.72,138.75,138.6,138.69,66312.0,109.9681,109.9919,109.873,109.9443,66312.0
2016-07-25 15:35:00,138.7,138.75,138.7,138.74,22506.0,109.9522,109.9919,109.9522,109.9839,22506.0
2016-07-25 15:40:00,138.74,138.75,138.72,138.73,38320.0,109.9839,109.9919,109.9681,109.976,38320.0
2016-07-25 15:45:00,138.73,138.74,138.69,138.72,46303.0,109.976,109.9839,109.9443,109.9681,46303.0
2016-07-25 15:50:00,138.73,138.75,138.66,138.67,70205.0,109.976,109.9919,109.9205,109.9284,70205.0
2016-07-25 15:55:00,138.67,138.76,138.67,138.7,97345.0,109.9284,109.9998,109.9284,109.9522,97345.0
2016-07-26 09:30:00,139.52,139.52,139.34,139.35,99204.0,110.6023,110.6023,110.4596,110.4675,99204.0
2016-07-26 09:35:00,139.35,139.35,139.14,139.16,44569.0,110.4675,110.4675,110.301,110.3169,44569.0
2016-07-26 09:40:00,139.13,139.14,138.94,138.97,161546.0,110.2931,110.301,110.1425,110.1663,161546.0
2016-07-26 09:45:00,138.96,139.05,138.9,138.92,94861.0,110.1583,110.2297,110.1108,110.1266,94861.0
2016-07-26 09:50:00,138.91,138.99,138.87,138.95,88793.0,110.1187,110.1821,110.087,110.1504,88793.0
2016-07-26 09:55:00,138.95,139.04,138.95,139.0,62376.0,110.1504,110.2218,110.1504,110.19,62376.0
2016-07-26 10:00:00,139.0,139.01,138.68,138.76,174122.0,110.19,110.198,109.9364,109.9998,174122.0
2016-07-26 10:05:00,138.77,138.82,138.68,138.82,75223.0,110.0077,110.0474,109.9364,110.0474,75223.0
2016-07-26 10:10:00,138.81,138.85,138.73,138.75,73976.0,110.0394,110.0711,109.976,109.9919,73976.0
2016-07-26 10:15:00,138.76,138.78,138.59,138.65,68106.0,109.9998,110.0156,109.865,109.9126,68106.0
2016-07-26 10:20:00,138.63,138.69,138.62,138.62,73939.0,109.8967,109.9443,109.8888,109.8888,73939.0
2016-07-26 10:25:00,138.61,138.66,138.5,138.61,95560.0,109.8809,109.9205,109.7937,109.8809,95560.0
2016-07-26 10:30:00,138.61,138.75,138.51,138.71,143234.0,109.8809,109.9919,109.8016,109.9602,143234.0
2016-07-26 10:35:00,138.72,138.82,138.71,138.78,39135.0,109.9681,110.0474,109.9602,110.0156,39135.0
2016-07-26 10:40:00,138.78,138.79,138.6,138.6,54068.0,110.0156,110.0236,109.873,109.873,54068.0
2016-07-26 10:45:00,138.6,138.64,138.53,138.58,57385.0,109.873,109.9047,109.8175,109.8571,57385.0
2016-07-26 10:50:00,138.57,138.85,138.54,138.77,123838.0,109.8492,110.0711,109.8254,110.0077,123838.0
2016-07-26 10:55:00,138.79,138.86,138.71,138.83,97780.0,110.0236,110.0791,109.9602,110.0553,97780.0
2016-07-26 11:00:00,138.82,138.86,138.63,138.65,118469.0,110.0474,110.0791,109.8967,109.9126,118469.0
2016-07-26 11:05:00,138.67,138.67,138.46,138.55,116317.0,109.9284,109.9284,109.762,109.8333,116317.0
2016-07-26 11:10:00,138.56,138.69,138.49,138.63,70354.0,109.8412,109.9443,109.7858,109.8967,70354.0
2016-07-26 11:15:00,138.61,138.68,138.58,138.62,26067.0,109.8809,109.9364,109.8571,109.8888,26067.0
2016-07-26 11:20:00,138.62,138.68,138.56,138.66,25708.0,109.8888,109.9364,109.8412,109.9205,25708.0
2016-07-26 11:25:00,138.66,138.78,138.66,138.76,70679.0,109.9205,110.0156,109.9205,109.9998,70679.0
2016-07-26 11:30:00,138.76,138.79,138.65,138.74,38993.0,109.9998,110.0236,109.9126,109.9839,38993.0
2016-07-26 11:35:00,138.72,138.79,138.67,138.79,27390.0,109.9681,110.0236,109.9284,110.0236,27390.0
2016-07-26 11:40:00,138.79,138.79,138.7,138.77,36141.0,110.0236,110.0236,109.9522,110.0077,36141.0
2016-07-26 11:45:00,138.77,138.79,138.73,138.78,87715.0,110.0077,110.0236,109.976,110.0156,87715.0
2016-07-26 11:50:00,138.78,138.8,138.73,138.76,29477.0,110.0156,110.0315,109.976,109.9998,29477.0
2016-07-26 11:55:00,138.74,138.77,138.72,138.74,29661.0,109.9839,110.0077,109.9681,109.9839,29661.0
2016-07-26 12:00:00,138.73,138.88,138.71,138.87,21994.0,109.976,110.0949,109.9602,110.087,21994.0
2016-07-26 12:05:00,138.87,138.87,138.79,138.8,13197.0,110.087,110.087,110.0236,110.0315,13197.0
2016-07-26 12:10:00,138.8,138.82,138.79,138.79,7681.0,110.0315,110.0474,110.0236,110.0236,7681.0
2016-07-26 12:15:00,138.78,138.79,138.73,138.77,11632.0,110.0156,110.0236,109.976,110.0077,11632.0
2016-07-26 12:20:00,138.77,138.8,138.74,138.8,8519.0,110.0077,110.0315,109.9839,110.0315,8519.0
2016-07-26 12:25:00,138.82,138.86,138.8,138.86,42356.0,110.0474,110.0791,110.0315,110.0791,42356.0
2016-07-26 12:30:00,138.87,138.88,138.8,138.8,20764.0,110.087,110.0949,110.0315,110.0315,20764.0
2016-07-26 12:35:00,138.81,138.82,138.79,138.81,7718.0,110.0394,110.0474,110.0236,110.0394,7718.0
2016-07-26 12:40:00,138.81,138.82,138.8,138.81,5500.0,110.0394,110.0474,110.0315,110.0394,5500.0
2016-07-26 12:45:00,138.81,138.83,138.79,138.8,52423.0,110.0394,110.0553,110.0236,110.0315,52423.0
2016-07-26 12:50:00,138.8,138.8,138.72,138.75,34765.0,110.0315,110.0315,109.9681,109.9919,34765.0
2016-07-26 12:55:00,138.75,138.78,138.72,138.78,37941.0,109.9919,110.0156,109.9681,110.0156,37941.0
2016-07-26 13:00:00,138.79,138.79,138.57,138.59,74944.0,110.0236,110.0236,109.8492,109.865,74944.0
2016-07-26 13:05:00,138.58,138.86,138.57,138.78,74466.0,109.8571,110.0791,109.8492,110.0156,74466.0
2016-07-26 13:10:00,138.78,138.85,138.72,138.77,55838.0,110.0156,110.0711,109.9681,110.0077,55838.0
2016-07-26 13:15:00,138.77,138.83,138.68,138.72,34218.0,110.0077,110.0553,109.9364,109.9681,34218.0
2016-07-26 13:20:00,138.73,138.74,138.71,138.72,11072.0,109.976,109.9839,109.9602,109.9681,11072.0
2016-07-26 13:25:00,138.73,138.73,138.63,138.64,60844.0,109.976,109.976,109.8967,109.9047,60844.0
2016-07-26 13:30:00,138.65,138.66,138.64,138.65,12194.0,109.9126,109.9205,109.9047,109.9126,12194.0
2016-07-26 13:35:00,138.65,138.66,138.59,138.6,40631.0,109.9126,109.9205,109.865,109.873,40631.0
2016-07-26 13:40:00,138.62,138.68,138.61,138.68,18439.0,109.8888,109.9364,109.8809,109.9364,18439.0
2016-07-26 13:45:00,138.68,138.72,138.67,138.71,24470.0,109.9364,109.9681,109.9284,109.9602,24470.0
2016-07-26 13:50:00,138.71,138.79,138.7,138.76,41508.0,109.9602,110.0236,109.9522,109.9998,41508.0
2016-07-26 13:55:00,138.76,138.79,138.74,138.78,14064.0,109.9998,110.0236,109.9839,110.0156,14064.0
2016-07-26 14:00:00,138.77,138.89,138.76,138.85,29708.0,110.0077,110.1028,109.9998,110.0711,29708.0
2016-07-26 14:05:00,138.86,139.03,138.86,139.02,85291.0,110.0791,110.2138,110.0791,110.2059,85291.0
2016-07-26 14:10:00,139.03,139.18,138.99,139.16,176820.0,110.2138,110.3327,110.1821,110.3169,176820.0
2016-07-26 14:15:00,139.17,139.17,139.08,139.12,87640.0,110.3248,110.3248,110.2535,110.2852,87640.0
2016-07-26 14:20:00,139.11,139.16,138.98,139.01,81080.0,110.2772,110.3169,110.1742,110.198,81080.0
2016-07-26 14:25:00,139.0,139.04,138.98,139.03,80187.0,110.19,110.2218,110.1742,110.2138,80187.0
2016-07-26 14:30:00,139.03,139.08,138.99,139.05,30214.0,110.2138,110.2535,110.1821,110.2297,30214.0
2016-07-26 14:35:00,139.04,139.05,139.01,139.02,27661.0,110.2218,110.2297,110.198,110.2059,27661.0
2016-07-26 14:40:00,139.03,139.14,139.0,139.03,34712.0,110.2138,110.301,110.19,110.2138,34712.0
2016-07-26 14:45:00,139.01,139.05,139.01,139.05,14758.0,110.198,110.2297,110.198,110.2297,14758.0
2016-07-26 14:50:00,139.07,139.08,139.02,139.04,28749.0,110.2455,110.2535,110.2059,110.2218,28749.0
2016-07-26 14:55:00,139.04,139.05,138.97,139.02,79212.0,110.2218,110.2297,110.1663,110.2059,79212.0
2016-07-26 15:00:00,139.03,139.05,138.96,138.99,46437.0,110.2138,110.2297,110.1583,110.1821,46437.0
2016-07-26 15:05:00,138.98,138.99,138.94,138.94,18437.0,110.1742,110.1821,110.1425,110.1425,18437.0
2016-07-26 15:10:00,138.95,139.02,138.94,138.99,33148.0,110.1504,110.2059,110.1425,110.1821,33148.0
2016-07-26 15:15:00,138.99,139.01,138.97,139.0,14947.0,110.1821,110.198,110.1663,110.19,14947.0
2016-07-26 15:20:00,139.0,139.03,138.98,139.01,24329.0,110.19,110.2138,110.1742,110.198,24329.0
2016-07-26 15:25:00,139.01,139.01,138.95,139.0,42840.0,110.198,110.198,110.1504,110.19,42840.0
2016-07-26 15:30:00,139.0,139.03,138.91,138.94,46675.0,110.19,110.2138,110.1187,110.1425,46675.0
2016-07-26 15:35:00,138.95,138.97,138.93,138.95,55955.0,110.1504,110.1663,110.1346,110.1504,55955.0
2016-07-26 15:40:00,138.96,138.98,138.91,138.92,74117.0,110.1583,110.1742,110.1187,110.1266,74117.0
2016-07-26 15:45:00,138.92,139.05,138.89,139.0,41501.0,110.1266,110.2297,110.1028,110.19,41501.0
2016-07-26 15:50:00,139.01,139.07,139.0,139.01,46940.0,110.198,110.2455,110.19,110.198,46940.0
2016-07-26 15:55:00,139.01,139.05,138.94,138.94,184455.0,110.198,110.2297,110.1425,110.1425,184455.0
2016-07-27 09:30:00,139.57,139.58,139.47,139.55,175153.0,110.6419,110.6498,110.5626,110.6261,175153.0
2016-07-27 09:35:00,139.55,139.59,139.4,139.43,48685.0,110.6261,110.6578,110.5071,110.5309,48685.0
2016-07-27 09:40:00,139.43,139.53,139.42,139.48,61977.0,110.5309,110.6102,110.523,110.5706,61977.0
2016-07-27 09:45:00,139.49,139.55,139.42,139.53,44423.0,110.5785,110.6261,110.523,110.6102,44423.0
2016-07-27 09:50:00,139.53,139.59,139.48,139.57,51238.0,110.6102,110.6578,110.5706,110.6419,51238.0
2016-07-27 09:55:00,139.57,139.57,139.47,139.48,50282.0,110.6419,110.6419,110.5626,110.5706,50282.0
2016-07-27 10:00:00,139.49,139.64,139.49,139.57,37950.0,110.5785,110.6974,110.5785,110.6419,37950.0
2016-07-27 10:05:00,139.58,139.61,139.55,139.58,42298.0,110.6498,110.6736,110.6261,110.6498,42298.0
2016-07-27 10:10:00,139.58,139.58,139.49,139.49,38884.0,110.6498,110.6498,110.5785,110.5785,38884.0
2016-07-27 10:15:00,139.47,139.5,139.43,139.47,36573.0,110.5626,110.5864,110.5309,110.5626,36573.0
2016-07-27 10:20:00,139.47,139.57,139.42,139.42,24665.0,110.5626,110.6419,110.523,110.523,24665.0
2016-07-27 10:25:00,139.44,139.56,139.44,139.54,33781.0,110.5389,110.634,110.5389,110.6181,33781.0
2016-07-27 10:30:00,139.57,139.68,139.57,139.65,157720.0,110.6419,110.7291,110.6419,110.7053,157720.0
2016-07-27 10:35:00,139.66,139.74,139.64,139.73,37863.0,110.7133,110.7767,110.6974,110.7687,37863.0
2016-07-27 10:40:00,139.72,139.83,139.7,139.81,77012.0,110.7608,110.848,110.745,110.8322,77012.0
2016-07-27 10:45:00,139.81,139.88,139.76,139.77,50428.0,110.8322,110.8877,110.7925,110.8005,50428.0
2016-07-27 10:50:00,139.76,139.82,139.66,139.67,47204.0,110.7925,110.8401,110.7133,110.7212,47204.0
2016-07-27 10:55:00,139.67,139.76,139.59,139.75,64247.0,110.7212,110.7925,110.6578,110.7846,64247.0
2016-07-27 11:00:00,139.75,139.8,139.71,139.72,38566.0,110.7846,110.8242,110.7529,110.7608,38566.0
2016-07-27 11:05:00,139.73,139.78,139.71,139.76,50869.0,110.7687,110.8084,110.7529,110.7925,50869.0
2016-07-27 11:10:00,139.78,140.03,139.76,140.03,40576.0,110.8084,111.0066,110.7925,111.0066,40576.0
2016-07-27 11:15:00,140.05,140.06,139.88,139.95,81680.0,111.0224,111.0303,110.8877,110.9431,81680.0
2016-07-27 11:20:00,139.94,140.0,139.85,139.86,40849.0,110.9352,110.9828,110.8639,110.8718,40849.0
2016-07-27 11:25:00,139.86,139.87,139.75,139.77,39312.0,110.8718,110.8797,110.7846,110.8005,39312.0
2016-07-27 11:30:00,139.78,139.87,139.78,139.8,27839.0,110.8084,110.8797,110.8084,110.8242,27839.0
2016-07-27 11:35:00,139.8,139.93,139.77,139.92,30953.0,110.8242,110.9273,110.8005,110.9194,30953.0
2016-07-27 11:40:00,139.93,139.96,139.87,139.89,20738.0,110.9273,110.9511,110.8797,110.8956,20738.0
2016-07-27 11:45:00,139.89,139.9,139.83,139.87,37820.0,110.8956,110.9035,110.848,110.8797,37820.0
2016-07-27 11:50:00,139.88,139.89,139.8,139.81,42015.0,110.8877,110.8956,110.8242,110.8322,42015.0
2016-07-27 11:55:00,139.81,139.85,139.77,139.8,61629.0,110.8322,110.8639,110.8005,110.8242,61629.0
2016-07-27 12:00:00,139.8,139.89,139.78,139.81,76138.0,110.8242,110.8956,110.8084,110.8322,76138.0
2016-07-27 12:05:00,139.83,139.84,139.76,139.76,14593.0,110.848,110.8559,110.7925,110.7925,14593.0
2016-07-27 12:10:00,139.76,139.79,139.72,139.75,41898.0,110.7925,110.8163,110.7608,110.7846,41898.0
2016-07-27 12:15:00,139.75,139.79,139.71,139.75,104224.0,110.7846,110.8163,110.7529,110.7846,104224.0
2016-07-27 12:20:00,139.75,139.82,139.73,139.74,45500.0,110.7846,110.8401,110.7687,110.7767,45500.0
2016-07-27 12:25:00,139.74,139.75,139.61,139.65,116602.0,110.7767,110.7846,110.6736,110.7053,116602.0
2016-07-27 12:30:00,139.66,139.72,139.65,139.65,129172.0,110.7133,110.7608,110.7053,110.7053,129172.0
2016-07-27 12:35:00,139.65,139.74,139.64,139.67,40621.0,110.7053,110.7767,110.6974,110.7212,40621.0
2016-07-27 12:40:00,139.65,139.7,139.64,139.65,15986.0,110.7053,110.745,110.6974,110.7053,15986.0
2016-07-27 12:45:00,139.65,139.7,139.65,139.67,22024.0,110.7053,110.745,110.7053,110.7212,22024.0
2016-07-27 12:50:00,139.67,139.71,139.61,139.66,80264.0,110.7212,110.7529,110.6736,110.7133,80264.0
2016-07-27 12:55:00,139.66,139.78,139.66,139.69,73847.0,110.7133,110.8084,110.7133,110.737,73847.0
2016-07-27 13:00:00,139.69,139.72,139.64,139.69,41105.0,110.737,110.7608,110.6974,110.737,41105.0
2016-07-27 13:05:00,139.69,139.76,139.69,139.76,11430.0,110.737,110.7925,110.737,110.7925,11430.0
2016-07-27 13:10:00,139.76,139.85,139.76,139.8,79633.0,110.7925,110.8639,110.7925,110.8242,79633.0
2016-07-27 13:15:00,139.8,139.89,139.8,139.87,47031.0,110.8242,110.8956,110.8242,110.8797,47031.0
2016-07-27 13:20:00,139.88,139.93,139.88,139.9,38806.0,110.8877,110.9273,110.8877,110.9035,38806.0
2016-07-27 13:25:00,139.91,139.97,139.91,139.95,52917.0,110.9114,110.959,110.9114,110.9431,52917.0
2016-07-27 13:30:00,139.95,140.01,139.95,140.0,42659.0,110.9431,110.9907,110.9431,110.9828,42659.0
2016-07-27 13:35:00,140.01,140.02,139.94,140.01,53916.0,110.9907,110.9986,110.9352,110.9907,53916.0
2016-07-27 13:40:00,140.01,140.08,140.0,140.07,38981.0,110.9907,111.0462,110.9828,111.0383,38981.0
2016-07-27 13:45:00,140.06,140.13,140.04,140.1,47688.0,111.0303,111.0858,111.0145,111.0621,47688.0
2016-07-27 13:50:00,140.1,140.16,140.08,140.16,121342.0,111.0621,111.1096,111.0462,111.1096,121342.0
2016-07-27 13:55:00,140.14,140.22,140.05,140.05,154822.0,111.0938,111.1572,111.0224,111.0224,154822.0
2016-07-27 14:00:00,140.05,140.1,139.68,140.06,520051.0,111.0224,111.0621,110.7291,111.0303,520051.0
2016-07-27 14:05:00,140.02,140.43,140.01,140.26,269469.0,110.9986,111.3237,110.9907,111.1889,269469.0
2016-07-27 14:10:00,140.24,140.35,140.1,140.31,172727.0,111.173,111.2602,111.0621,111.2285,172727.0
2016-07-27 14:15:00,140.32,140.44,140.27,140.42,102681.0,111.2365,111.3316,111.1968,111.3157,102681.0
2016-07-27 14:20:00,140.42,140.5,140.31,140.4,149340.0,111.3157,111.3792,111.2285,111.2999,149340.0
2016-07-27 14:25:00,140.41,140.53,140.36,140.44,204707.0,111.3078,111.4029,111.2682,111.3316,204707.0
2016-07-27 14:30:00,140.44,140.62,140.4,140.41,129071.0,111.3316,111.4743,111.2999,111.3078,129071.0
2016-07-27 14:35:00,140.41,140.42,140.2,140.21,94962.0,111.3078,111.3157,111.1413,111.1493,94962.0
2016-07-27 14:40:00,140.23,140.27,140.16,140.24,123349.0,111.1651,111.1968,111.1096,111.173,123349.0
2016-07-27 14:45:00,140.23,140.36,140.22,140.36,52486.0,111.1651,111.2682,111.1572,111.2682,52486.0
2016-07-27 14:50:00,140.36,140.38,140.22,140.22,48831.0,111.2682,111.284,111.1572,111.1572,48831.0
2016-07-27 14:55:00,140.2,140.47,140.19,140.41,112755.0,111.1413,111.3554,111.1334,111.3078,112755.0
2016-07-27 15:00:00,140.41,140.46,140.17,140.19,117256.0,111.3078,111.3474,111.1175,111.1334,117256.0
2016-07-27 15:05:00,140.17,140.32,140.16,140.29,42341.0,111.1175,111.2365,111.1096,111.2127,42341.0
2016-07-27 15:10:00,140.28,140.36,140.24,140.32,70869.0,111.2047,111.2682,111.173,111.2365,70869.0
2016-07-27 15:15:00,140.31,140.31,140.23,140.28,59239.0,111.2285,111.2285,111.1651,111.2047,59239.0
2016-07-27 15:20:00,140.28,140.37,140.27,140.31,80448.0,111.2047,111.2761,111.1968,111.2285,80448.0
2016-07-27 15:25:00,140.32,140.37,140.31,140.33,30804.0,111.2365,111.2761,111.2285,111.2444,30804.0
2016-07-27 15:30:00,140.31,140.35,140.2,140.24,63066.0,111.2285,111.2602,111.1413,111.173,63066.0
2016-07-27 15:35:00,140.24,140.36,140.23,140.33,40127.0,111.173,111.2682,111.1651,111.2444,40127.0
2016-07-27 15:40:00,140.35,140.48,140.35,140.44,96549.0,111.2602,111.3633,111.2602,111.3316,96549.0
2016-07-27 15:45:00,140.42,140.57,140.39,140.47,193703.0,111.3157,111.4346,111.2919,111.3554,193703.0
2016-07-27 15:50:00,140.48,140.54,140.47,140.52,126768.0,111.3633,111.4109,111.3554,111.395,126768.0
2016-07-27 15:55:00,140.52,140.65,140.49,140.65,483967.0,111.395,111.4981,111.3712,111.4981,483967.0
2016-07-28 09:30:00,139.78,139.8,139.72,139.77,171596.0,110.8084,110.8242,110.7608,110.8005,171596.0
2016-07-28 09:35:00,139.77,140.0,139.77,139.89,153978.0,110.8005,110.9828,110.8005,110.8956,153978.0
2016-07-28 09:40:00,139.88,139.98,139.86,139.92,90333.0,110.8877,110.9669,110.8718,110.9194,90333.0
2016-07-28 09:45:00,139.88,139.91,139.79,139.83,114744.0,110.8877,110.9114,110.8163,110.848,114744.0
2016-07-28 09:50:00,139.82,139.84,139.71,139.74,142473.0,110.8401,110.8559,110.7529,110.7767,142473.0
2016-07-28 09:55:00,139.74,139.82,139.74,139.81,61824.0,110.7767,110.8401,110.7767,110.8322,61824.0
2016-07-28 10:00:00,139.81,139.9,139.73,139.87,104193.0,110.8322,110.9035,110.7687,110.8797,104193.0
2016-07-28 10:05:00,139.87,139.91,139.81,139.91,35104.0,110.8797,110.9114,110.8322,110.9114,35104.0
2016-07-28 10:10:00,139.92,140.07,139.91,140.05,48198.0,110.9194,111.0383,110.9114,111.0224,48198.0
2016-07-28 10:15:00,140.04,140.05,139.99,140.02,39403.0,111.0145,111.0224,110.9749,110.9986,39403.0
2016-07-28 10:20:00,140.01,140.12,140.01,140.08,225204.0,110.9907,111.0779,110.9907,111.0462,225204.0
2016-07-28 10:25:00,140.08,140.08,139.96,139.99,141126.0,111.0462,111.0462,110.9511,110.9749,141126.0
2016-07-28 10:30:00,140.0,140.12,139.95,140.01,41777.0,110.9828,111.0779,110.9431,110.9907,41777.0
2016-07-28 10:35:00,140.02,140.18,139.98,140.1,53331.0,110.9986,111.1255,110.9669,111.0621,53331.0
2016-07-28 10:40:00,140.09,140.13,140.03,140.05,56149.0,111.0541,111.0858,111.0066,111.0224,56149.0
2016-07-28 10:45:00,140.06,140.15,140.04,140.15,29546.0,111.0303,111.1017,111.0145,111.1017,29546.0
2016-07-28 10:50:00,140.15,140.24,140.1,140.18,45033.0,111.1017,111.173,111.0621,111.1255,45033.0
2016-07-28 10:55:00,140.16,140.47,140.16,140.45,59790.0,111.1096,111.3554,111.1096,111.3395,59790.0
2016-07-28 11:00:00,140.44,140.48,140.27,140.3,118082.0,111.3316,111.3633,111.1968,111.2206,118082.0
2016-07-28 11:05:00,140.31,140.41,140.3,140.39,76426.0,111.2285,111.3078,111.2206,111.2919,76426.0
2016-07-28 11:10:00,140.39,140.5,140.38,140.49,35014.0,111.2919,111.3792,111.284,111.3712,35014.0
2016-07-28 11:15:00,140.49,140.54,140.43,140.49,93762.0,111.3712,111.4109,111.3237,111.3712,93762.0
2016-07-28 11:20:00,140.5,140.61,140.46,140.5,51979.0,111.3792,111.4664,111.3474,111.3792,51979.0
2016-07-28 11:25:00,140.51,140.53,140.43,140.47,29245.0,111.3871,111.4029,111.3237,111.3554,29245.0
2016-07-28 11:30:00,140.47,140.53,140.43,140.51,21107.0,111.3554,111.4029,111.3237,111.3871,21107.0
2016-07-28 11:35:00,140.5,140.61,140.46,140.55,92062.0,111.3792,111.4664,111.3474,111.4188,92062.0
2016-07-28 11:40:00,140.56,140.57,140.49,140.49,79967.0,111.4267,111.4346,111.3712,111.3712,79967.0
2016-07-28 11:45:00,140.5,140.5,140.38,140.42,71548.0,111.3792,111.3792,111.284,111.3157,71548.0
2016-07-28 11:50:00,140.43,140.45,140.38,140.38,25946.0,111.3237,111.3395,111.284,111.284,25946.0
2016-07-28 11:55:00,140.39,140.46,140.37,140.46,35618.0,111.2919,111.3474,111.2761,111.3474,35618.0
2016-07-28 12:00:00,140.46,140.51,140.32,140.32,53821.0,111.3474,111.3871,111.2365,111.2365,53821.0
2016-07-28 12:05:00,140.33,140.37,140.23,140.28,58690.0,111.2444,111.2761,111.1651,111.2047,58690.0
2016-07-28 12:10:00,140.28,140.3,140.22,140.25,56327.0,111.2047,111.2206,111.1572,111.181,56327.0
2016-07-28 12:15:00,140.26,140.38,140.24,140.37,31280.0,111.1889,111.284,111.173,111.2761,31280.0
2016-07-28 12:20:00,140.38,140.46,140.37,140.45,63265.0,111.284,111.3474,111.2761,111.3395,63265.0
2016-07-28 12:25:00,140.45,140.47,140.41,140.46,26587.0,111.3395,111.3554,111.3078,111.3474,26587.0
2016-07-28 12:30:00,140.46,140.51,140.43,140.48,31946.0,111.3474,111.3871,111.3237,111.3633,31946.0
2016-07-28 12:35:00,140.48,140.58,140.46,140.56,62287.0,111.3633,111.4426,111.3474,111.4267,62287.0
2016-07-28 12:40:00,140.56,140.65,140.52,140.6,48702.0,111.4267,111.4981,111.395,111.4584,48702.0
2016-07-28 12:45:00,140.59,140.61,140.5,140.56,55588.0,111.4505,111.4664,111.3792,111.4267,55588.0
2016-07-28 12:50:00,140.57,140.71,140.57,140.71,73869.0,111.4346,111.5456,111.4346,111.5456,73869.0
2016-07-28 12:55:00,140.72,140.75,140.62,140.7,50527.0,111.5536,111.5773,111.4743,111.5377,50527.0
2016-07-28 13:00:00,140.72,140.73,140.57,140.63,121325.0,111.5536,111.5615,111.4346,111.4822,121325.0
2016-07-28 13:05:00,140.65,140.71,140.6,140.7,55056.0,111.4981,111.5456,111.4584,111.5377,55056.0
2016-07-28 13:10:00,140.7,140.7,140.57,140.64,29942.0,111.5377,111.5377,111.4346,111.4901,29942.0
2016-07-28 13:15:00,140.65,140.75,140.64,140.71,35287.0,111.4981,111.5773,111.4901,111.5456,35287.0
2016-07-28 13:20:00,140.71,140.84,140.7,140.78,63820.0,111.5456,111.6487,111.5377,111.6011,63820.0
2016-07-28 13:25:00,140.79,140.8,140.66,140.66,54396.0,111.609,111.617,111.506,111.506,54396.0
2016-07-28 13:30:00,140.66,140.76,140.66,140.72,53925.0,111.506,111.5853,111.506,111.5536,53925.0
2016-07-28 13:35:00,140.72,140.8,140.68,140.68,31137.0,111.5536,111.617,111.5218,111.5218,31137.0
2016-07-28 13:40:00,140.68,140.71,140.62,140.63,42225.0,111.5218,111.5456,111.4743,111.4822,42225.0
2016-07-28 13:45:00,140.63,140.64,140.54,140.54,32085.0,111.4822,111.4901,111.4109,111.4109,32085.0
2016-07-28 13:50:00,140.53,140.53,140.42,140.45,86291.0,111.4029,111.4029,111.3157,111.3395,86291.0
2016-07-28 13:55:00,140.44,140.45,140.3,140.32,73403.0,111.3316,111.3395,111.2206,111.2365,73403.0
2016-07-28 14:00:00,140.3,140.44,140.29,140.34,70405.0,111.2206,111.3316,111.2127,111.2523,70405.0
2016-07-28 14:05:00,140.32,140.45,140.32,140.36,135880.0,111.2365,111.3395,111.2365,111.2682,135880.0
2016-07-28 14:10:00,140.36,140.42,140.33,140.4,60987.0,111.2682,111.3157,111.2444,111.2999,60987.0
2016-07-28 14:15:00,140.4,140.41,140.31,140.35,23536.0,111.2999,111.3078,111.2285,111.2602,23536.0
2016-07-28 14:20:00,140.35,140.49,140.34,140.42,70434.0,111.2602,111.3712,111.2523,111.3157,70434.0
2016-07-28 14:25:00,140.42,140.42,140.29,140.34,45345.0,111.3157,111.3157,111.2127,111.2523,45345.0
2016-07-28 14:30:00,140.34,140.4,140.34,140.36,41694.0,111.2523,111.2999,111.2523,111.2682,41694.0
2016-07-28 14:35:00,140.36,140.4,140.33,140.39,25600.0,111.2682,111.2999,111.2444,111.2919,25600.0
2016-07-28 14:40:00,140.4,140.46,140.36,140.37,50688.0,111.2999,111.3474,111.2682,111.2761,50688.0
2016-07-28 14:45:00,140.36,140.36,140.26,140.31,17887.0,111.2682,111.2682,111.1889,111.2285,17887.0
2016-07-28 14:50:00,140.31,140.33,140.29,140.3,19791.0,111.2285,111.2444,111.2127,111.2206,19791.0
2016-07-28 14:55:00,140.3,140.43,140.3,140.38,63034.0,111.2206,111.3237,111.2206,111.284,63034.0
2016-07-28 15:00:00,140.4,140.41,140.33,140.36,22288.0,111.2999,111.3078,111.2444,111.2682,22288.0
2016-07-28 15:05:00,140.37,140.48,140.34,140.41,30812.0,111.2761,111.3633,111.2523,111.3078,30812.0
2016-07-28 15:10:00,140.41,140.42,140.34,140.34,21521.0,111.3078,111.3157,111.2523,111.2523,21521.0
2016-07-28 15:15:00,140.34,140.36,140.29,140.34,74135.0,111.2523,111.2682,111.2127,111.2523,74135.0
2016-07-28 15:20:00,140.34,140.42,140.33,140.38,129459.0,111.2523,111.3157,111.2444,111.284,129459.0
2016-07-28 15:25:00,140.39,140.39,140.32,140.34,35035.0,111.2919,111.2919,111.2365,111.2523,35035.0
2016-07-28 15:30:00,140.34,140.43,140.33,140.39,39608.0,111.2523,111.3237,111.2444,111.2919,39608.0
2016-07-28 15:35:00,140.39,140.42,140.35,140.42,34521.0,111.2919,111.3157,111.2602,111.3157,34521.0
2016-07-28 15:40:00,140.42,140.44,140.38,140.41,33410.0,111.3157,111.3316,111.284,111.3078,33410.0
2016-07-28 15:45:00,140.42,140.46,140.41,140.44,28550.0,111.3157,111.3474,111.3078,111.3316,28550.0
2016-07-28 15:50:00,140.44,140.46,140.41,140.46,69069.0,111.3316,111.3474,111.3078,111.3474,69069.0
2016-07-28 15:55:00,140.46,140.5,140.4,140.41,188715.0,111.3474,111.3792,111.2999,111.3078,188715.0
2016-07-29 09:30:00,140.45,140.47,140.36,140.41,105196.0,111.3395,111.3554,111.2682,111.3078,105196.0
2016-07-29 09:35:00,140.41,140.46,140.37,140.42,58732.0,111.3078,111.3474,111.2761,111.3157,58732.0
2016-07-29 09:40:00,140.43,140.46,140.25,140.29,77918.0,111.3237,111.3474,111.181,111.2127,77918.0
2016-07-29 09:45:00,140.26,140.41,140.22,140.34,74421.0,111.1889,111.3078,111.1572,111.2523,74421.0
2016-07-29 09:50:00,140.34,140.45,140.31,140.42,137777.0,111.2523,111.3395,111.2285,111.3157,137777.0
2016-07-29 09:55:00,140.41,140.44,140.36,140.42,90326.0,111.3078,111.3316,111.2682,111.3157,90326.0
2016-07-29 10:00:00,140.42,140.66,140.42,140.64,219195.0,111.3157,111.506,111.3157,111.4901,219195.0
2016-07-29 10:05:00,140.62,140.67,140.45,140.56,107967.0,111.4743,111.5139,111.3395,111.4267,107967.0
2016-07-29 10:10:00,140.57,140.67,140.49,140.55,247041.0,111.4346,111.5139,111.3712,111.4188,247041.0
2016-07-29 10:15:00,140.55,140.78,140.55,140.69,206990.0,111.4188,111.6011,111.4188,111.5298,206990.0
2016-07-29 10:20:00,140.68,140.76,140.63,140.76,139171.0,111.5218,111.5853,111.4822,111.5853,139171.0
2016-07-29 10:25:00,140.76,140.77,140.65,140.7,94480.0,111.5853,111.5932,111.4981,111.5377,94480.0
2016-07-29 10:30:00,140.7,140.8,140.64,140.78,122399.0,111.5377,111.617,111.4901,111.6011,122399.0
2016-07-29 10:35:00,140.8,140.81,140.69,140.69,82484.0,111.617,111.6249,111.5298,111.5298,82484.0
2016-07-29 10:40:00,140.69,140.74,140.63,140.66,49223.0,111.5298,111.5694,111.4822,111.506,49223.0
2016-07-29 10:45:00,140.65,140.66,140.52,140.53,77772.0,111.4981,111.506,111.395,111.4029,77772.0
2016-07-29 10:50:00,140.52,140.62,140.48,140.57,57364.0,111.395,111.4743,111.3633,111.4346,57364.0
2016-07-29 10:55:00,140.57,140.65,140.47,140.64,83669.0,111.4346,111.4981,111.3554,111.4901,83669.0
2016-07-29 11:00:00,140.62,140.71,140.6,140.7,53390.0,111.4743,111.5456,111.4584,111.5377,53390.0
2016-07-29 11:05:00,140.69,140.81,140.63,140.8,90555.0,111.5298,111.6249,111.4822,111.617,90555.0
2016-07-29 11:10:00,140.79,140.87,140.75,140.84,68475.0,111.609,111.6725,111.5773,111.6487,68475.0
2016-07-29 11:15:00,140.85,140.88,140.77,140.85,54876.0,111.6566,111.6804,111.5932,111.6566,54876.0
2016-07-29 11:20:00,140.86,140.88,140.76,140.76,64794.0,111.6645,111.6804,111.5853,111.5853,64794.0
2016-07-29 11:25:00,140.77,140.82,140.74,140.81,55629.0,111.5932,111.6328,111.5694,111.6249,55629.0
2016-07-29 11:30:00,140.81,140.88,140.73,140.73,62469.0,111.6249,111.6804,111.5615,111.5615,62469.0
2016-07-29 11:35:00,140.73,140.77,140.71,140.73,23207.0,111.5615,111.5932,111.5456,111.5615,23207.0
2016-07-29 11:40:00,140.75,140.76,140.65,140.72,24835.0,111.5773,111.5853,111.4981,111.5536,24835.0
2016-07-29 11:45:00,140.71,140.77,140.68,140.77,13282.0,111.5456,111.5932,111.5218,111.5932,13282.0
2016-07-29 11:50:00,140.77,140.83,140.76,140.79,30665.0,111.5932,111.6408,111.5853,111.609,30665.0
2016-07-29 11:55:00,140.79,140.92,140.79,140.87,54450.0,111.609,111.7121,111.609,111.6725,54450.0
2016-07-29 12:00:00,140.87,140.96,140.87,140.89,55670.0,111.6725,111.7438,111.6725,111.6883,55670.0
2016-07-29 12:05:00,140.9,140.91,140.78,140.86,78939.0,111.6962,111.7042,111.6011,111.6645,78939.0
2016-07-29 12:10:00,140.85,140.87,140.77,140.83,46730.0,111.6566,111.6725,111.5932,111.6408,46730.0
2016-07-29 12:15:00,140.83,140.89,140.81,140.88,46030.0,111.6408,111.6883,111.6249,111.6804,46030.0
2016-07-29 12:20:00,140.88,140.93,140.83,140.86,19863.0,111.6804,111.72,111.6408,111.6645,19863.0
2016-07-29 12:25:00,140.86,140.86,140.79,140.81,39931.0,111.6645,111.6645,111.609,111.6249,39931.0
2016-07-29 12:30:00,140.78,140.84,140.78,140.82,16446.0,111.6011,111.6487,111.6011,111.6328,16446.0
2016-07-29 12:35:00,140.83,140.84,140.75,140.77,16805.0,111.6408,111.6487,111.5773,111.5932,16805.0
2016-07-29 12:40:00,140.77,140.84,140.75,140.78,14857.0,111.5932,111.6487,111.5773,111.6011,14857.0
2016-07-29 12:45:00,140.79,140.84,140.78,140.83,13309.0,111.609,111.6487,111.6011,111.6408,13309.0
2016-07-29 12:50:00,140.83,140.83,140.77,140.78,12794.0,111.6408,111.6408,111.5932,111.6011,12794.0
2016-07-29 12:55:00,140.79,140.79,140.74,140.79,13066.0,111.609,111.609,111.5694,111.609,13066.0
2016-07-29 13:00:00,140.78,140.79,140.71,140.79,28711.0,111.6011,111.609,111.5456,111.609,28711.0
2016-07-29 13:05:00,140.78,140.79,140.72,140.73,18526.0,111.6011,111.609,111.5536,111.5615,18526.0
2016-07-29 13:10:00,140.74,140.8,140.71,140.77,22856.0,111.5694,111.617,111.5456,111.5932,22856.0
2016-07-29 13:15:00,140.77,140.8,140.73,140.75,17292.0,111.5932,111.617,111.5615,111.5773,17292.0
2016-07-29 13:20:00,140.75,140.77,140.69,140.72,15390.0,111.5773,111.5932,111.5298,111.5536,15390.0
2016-07-29 13:25:00,140.7,140.78,140.7,140.77,30511.0,111.5377,111.6011,111.5377,111.5932,30511.0
2016-07-29 13:30:00,140.76,140.8,140.7,140.78,52744.0,111.5853,111.617,111.5377,111.6011,52744.0
2016-07-29 13:35:00,140.78,140.86,140.78,140.85,33022.0,111.6011,111.6645,111.6011,111.6566,33022.0
2016-07-29 13:40:00,140.86,140.86,140.78,140.81,61695.0,111.6645,111.6645,111.6011,111.6249,61695.0
2016-07-29 13:45:00,140.8,140.82,140.76,140.78,72307.0,111.617,111.6328,111.5853,111.6011,72307.0
2016-07-29 13:50:00,140.78,140.86,140.78,140.85,40628.0,111.6011,111.6645,111.6011,111.6566,40628.0
2016-07-29 13:55:00,140.86,140.92,140.85,140.91,115494.0,111.6645,111.7121,111.6566,111.7042,115494.0
2016-07-29 14:00:00,140.9,140.93,140.85,140.91,66059.0,111.6962,111.72,111.6566,111.7042,66059.0
2016-07-29 14:05:00,140.92,141.02,140.9,141.02,57384.0,111.7121,111.7914,111.6962,111.7914,57384.0
2016-07-29 14:10:00,141.01,141.06,140.99,141.02,152399.0,111.7834,111.8231,111.7676,111.7914,152399.0
2016-07-29 14:15:00,141.02,141.09,141.02,141.03,60839.0,111.7914,111.8469,111.7914,111.7993,60839.0
2016-07-29 14:20:00,141.03,141.05,141.02,141.04,14498.0,111.7993,111.8152,111.7914,111.8072,14498.0
2016-07-29 14:25:00,141.04,141.05,140.99,141.03,38895.0,111.8072,111.8152,111.7676,111.7993,38895.0
2016-07-29 14:30:00,141.03,141.1,141.01,141.1,62972.0,111.7993,111.8548,111.7834,111.8548,62972.0
2016-07-29 14:35:00,141.11,141.17,141.1,141.16,74227.0,111.8627,111.9103,111.8548,111.9024,74227.0
2016-07-29 14:40:00,141.17,141.27,141.16,141.23,73231.0,111.9103,111.9896,111.9024,111.9578,73231.0
2016-07-29 14:45:00,141.23,141.3,141.22,141.29,38696.0,111.9578,112.0133,111.9499,112.0054,38696.0
2016-07-29 14:50:00,141.3,141.36,141.26,141.36,82212.0,112.0133,112.0609,111.9816,112.0609,82212.0
2016-07-29 14:55:00,141.36,141.59,141.33,141.56,252205.0,112.0609,112.2432,112.0371,112.2194,252205.0
2016-07-29 15:00:00,141.55,141.55,141.33,141.43,204184.0,112.2115,112.2115,112.0371,112.1164,204184.0
2016-07-29 15:05:00,141.44,141.49,141.41,141.46,137550.0,112.1243,112.164,112.1005,112.1402,137550.0
2016-07-29 15:10:00,141.46,141.65,141.46,141.62,122499.0,112.1402,112.2908,112.1402,112.267,122499.0
2016-07-29 15:15:00,141.62,141.68,141.61,141.68,137196.0,112.267,112.3146,112.2591,112.3146,137196.0
2016-07-29 15:20:00,141.67,141.67,141.6,141.62,121072.0,112.3066,112.3066,112.2512,112.267,121072.0
2016-07-29 15:25:00,141.62,141.67,141.61,141.61,49901.0,112.267,112.3066,112.2591,112.2591,49901.0
2016-07-29 15:30:00,141.61,141.61,141.52,141.55,124133.0,112.2591,112.2591,112.1877,112.2115,124133.0
2016-07-29 15:35:00,141.54,141.6,141.51,141.52,382562.0,112.2036,112.2512,112.1798,112.1877,382562.0
2016-07-29 15:40:00,141.51,141.56,141.49,141.56,181867.0,112.1798,112.2194,112.164,112.2194,181867.0
2016-07-29 15:45:00,141.56,141.62,141.54,141.62,268182.0,112.2194,112.267,112.2036,112.267,268182.0
2016-07-29 15:50:00,141.62,141.64,141.56,141.61,240544.0,112.267,112.2829,112.2194,112.2591,240544.0
2016-07-29 15:55:00,141.61,141.63,141.54,141.58,411606.0,112.2591,112.2749,112.2036,112.2353,411606.0
2016-08-01 09:30:00,139.78,139.98,139.74,139.95,366858.0,111.013,111.1719,110.9813,111.1481,366858.0
2016-08-01 09:35:00,139.95,139.99,139.89,139.98,172263.0,111.1481,111.1798,111.1004,111.1719,172263.0
2016-08-01 09:40:00,139.99,140.04,139.92,139.94,177615.0,111.1798,111.2195,111.1242,111.1401,177615.0
2016-08-01 09:45:00,139.94,139.97,139.83,139.88,128344.0,111.1401,111.1639,111.0527,111.0925,128344.0
2016-08-01 09:50:00,139.89,139.94,139.83,139.92,180492.0,111.1004,111.1401,111.0527,111.1242,180492.0
2016-08-01 09:55:00,139.92,140.01,139.91,140.01,61219.0,111.1242,111.1957,111.1163,111.1957,61219.0
2016-08-01 10:00:00,140.03,140.12,139.98,140.07,187261.0,111.2116,111.2831,111.1719,111.2434,187261.0
2016-08-01 10:05:00,140.08,140.09,139.85,139.93,86302.0,111.2513,111.2592,111.0686,111.1322,86302.0
2016-08-01 10:10:00,139.93,140.0,139.82,139.94,93715.0,111.1322,111.1878,111.0448,111.1401,93715.0
2016-08-01 10:15:00,139.94,139.94,139.75,139.8,116432.0,111.1401,111.1401,110.9892,111.0289,116432.0
2016-08-01 10:20:00,139.81,140.15,139.78,140.15,166811.0,111.0369,111.3069,111.013,111.3069,166811.0
2016-08-01 10:25:00,140.15,140.25,140.11,140.22,251205.0,111.3069,111.3863,111.2751,111.3625,251205.0
2016-08-01 10:30:00,140.22,140.24,140.03,140.03,66527.0,111.3625,111.3784,111.2116,111.2116,66527.0
2016-08-01 10:35:00,140.03,140.17,139.98,140.13,73530.0,111.2116,111.3228,111.1719,111.291,73530.0
2016-08-01 10:40:00,140.15,140.17,140.02,140.09,65311.0,111.3069,111.3228,111.2036,111.2592,65311.0
2016-08-01 10:45:00,140.11,140.13,140.02,140.04,93103.0,111.2751,111.291,111.2036,111.2195,93103.0
2016-08-01 10:50:00,140.03,140.09,140.0,140.09,37122.0,111.2116,111.2592,111.1878,111.2592,37122.0
2016-08-01 10:55:00,140.07,140.15,140.06,140.14,40225.0,111.2434,111.3069,111.2354,111.2989,40225.0
2016-08-01 11:00:00,140.15,140.16,140.12,140.15,43553.0,111.3069,111.3148,111.2831,111.3069,43553.0
2016-08-01 11:05:00,140.14,140.14,139.86,139.91,204494.0,111.2989,111.2989,111.0766,111.1163,204494.0
2016-08-01 11:10:00,139.91,139.92,139.77,139.9,115298.0,111.1163,111.1242,111.0051,111.1083,115298.0
2016-08-01 11:15:00,139.9,139.93,139.81,139.82,180080.0,111.1083,111.1322,111.0369,111.0448,180080.0
2016-08-01 11:20:00,139.82,139.9,139.79,139.88,96663.0,111.0448,111.1083,111.021,111.0925,96663.0
2016-08-01 11:25:00,139.88,140.01,139.85,139.99,79790.0,111.0925,111.1957,111.0686,111.1798,79790.0
2016-08-01 11:30:00,139.99,140.05,139.97,140.01,56135.0,111.1798,111.2275,111.1639,111.1957,56135.0
2016-08-01 11:35:00,140.01,140.16,139.96,140.14,69326.0,111.1957,111.3148,111.156,111.2989,69326.0
2016-08-01 11:40:00,140.13,140.29,140.11,140.21,88790.0,111.291,111.4181,111.2751,111.3545,88790.0
2016-08-01 11:45:00,140.2,140.22,140.11,140.13,22548.0,111.3466,111.3625,111.2751,111.291,22548.0
2016-08-01 11:50:00,140.14,140.21,140.11,140.18,77554.0,111.2989,111.3545,111.2751,111.3307,77554.0
2016-08-01 11:55:00,140.2,140.22,140.11,140.13,24906.0,111.3466,111.3625,111.2751,111.291,24906.0
2016-08-01 12:00:00,140.13,140.3,140.12,140.29,29976.0,111.291,111.426,111.2831,111.4181,29976.0
2016-08-01 12:05:00,140.29,140.36,140.24,140.31,103261.0,111.4181,111.4737,111.3784,111.434,103261.0
2016-08-01 12:10:00,140.31,140.48,140.3,140.48,70405.0,111.434,111.569,111.426,111.569,70405.0
2016-08-01 12:15:00,140.47,140.5,140.37,140.39,120651.0,111.561,111.5849,111.4816,111.4975,120651.0
2016-08-01 12:20:00,140.39,140.44,140.27,140.31,64283.0,111.4975,111.5372,111.4022,111.434,64283.0
2016-08-01 12:25:00,140.31,140.31,140.23,140.25,53296.0,111.434,111.434,111.3704,111.3863,53296.0
2016-08-01 12:30:00,140.25,140.33,140.23,140.26,82374.0,111.3863,111.4498,111.3704,111.3943,82374.0
2016-08-01 12:35:00,140.25,140.28,140.17,140.2,59808.0,111.3863,111.4101,111.3228,111.3466,59808.0
2016-08-01 12:40:00,140.21,140.23,140.15,140.19,58300.0,111.3545,111.3704,111.3069,111.3387,58300.0
2016-08-01 12:45:00,140.19,140.21,140.04,140.12,86703.0,111.3387,111.3545,111.2195,111.2831,86703.0
2016-08-01 12:50:00,140.12,140.16,140.09,140.13,41478.0,111.2831,111.3148,111.2592,111.291,41478.0
2016-08-01 12:55:00,140.14,140.24,140.14,140.2,35601.0,111.2989,111.3784,111.2989,111.3466,35601.0
2016-08-01 13:00:00,140.19,140.25,140.14,140.22,52067.0,111.3387,111.3863,111.2989,111.3625,52067.0
2016-08-01 13:05:00,140.23,140.27,140.16,140.2,39619.0,111.3704,111.4022,111.3148,111.3466,39619.0
2016-08-01 13:10:00,140.2,140.26,140.15,140.18,44121.0,111.3466,111.3943,111.3069,111.3307,44121.0
2016-08-01 13:15:00,140.18,140.19,140.09,140.12,44691.0,111.3307,111.3387,111.2592,111.2831,44691.0
2016-08-01 13:20:00,140.11,140.14,140.04,140.05,40658.0,111.2751,111.2989,111.2195,111.2275,40658.0
2016-08-01 13:25:00,140.04,140.06,139.97,139.98,53878.0,111.2195,111.2354,111.1639,111.1719,53878.0
2016-08-01 13:30:00,139.98,140.0,139.9,139.95,48003.0,111.1719,111.1878,111.1083,111.1481,48003.0
2016-08-01 13:35:00,139.95,139.96,139.86,139.95,66005.0,111.1481,111.156,111.0766,111.1481,66005.0
2016-08-01 13:40:00,139.96,140.05,139.96,140.03,42366.0,111.156,111.2275,111.156,111.2116,42366.0
2016-08-01 13:45:00,140.04,140.06,139.74,139.8,94633.0,111.2195,111.2354,110.9813,111.0289,94633.0
2016-08-01 13:50:00,139.8,139.82,139.75,139.77,62197.0,111.0289,111.0448,110.9892,111.0051,62197.0
2016-08-01 13:55:00,139.77,139.78,139.71,139.75,73111.0,111.0051,111.013,110.9574,110.9892,73111.0
2016-08-01 14:00:00,139.77,139.86,139.74,139.84,41075.0,111.0051,111.0766,110.9813,111.0607,41075.0
2016-08-01 14:05:00,139.85,139.97,139.83,139.92,34545.0,111.0686,111.1639,111.0527,111.1242,34545.0
2016-08-01 14:10:00,139.92,139.98,139.92,139.97,39610.0,111.1242,111.1719,111.1242,111.1639,39610.0
2016-08-01 14:15:00,139.98,140.04,139.96,140.02,31827.0,111.1719,111.2195,111.156,111.2036,31827.0
2016-08-01 14:20:00,140.03,140.12,140.02,140.04,39374.0,111.2116,111.2831,111.2036,111.2195,39374.0
2016-08-01 14:25:00,140.04,140.12,140.0,140.12,59994.0,111.2195,111.2831,111.1878,111.2831,59994.0
2016-08-01 14:30:00,140.12,140.17,140.1,140.13,27988.0,111.2831,111.3228,111.2672,111.291,27988.0
2016-08-01 14:35:00,140.13,140.2,140.1,140.14,51768.0,111.291,111.3466,111.2672,111.2989,51768.0
2016-08-01 14:40:00,140.14,140.17,140.04,140.09,27099.0,111.2989,111.3228,111.2195,111.2592,27099.0
2016-08-01 14:45:00,140.1,140.15,140.08,140.08,27242.0,111.2672,111.3069,111.2513,111.2513,27242.0
2016-08-01 14:50:00,140.06,140.08,140.01,140.04,43939.0,111.2354,111.2513,111.1957,111.2195,43939.0
2016-08-01 14:55:00,140.04,140.12,140.02,140.04,47223.0,111.2195,111.2831,111.2036,111.2195,47223.0
2016-08-01 15:00:00,140.03,140.14,139.96,140.03,125508.0,111.2116,111.2989,111.156,111.2116,125508.0
2016-08-01 15:05:00,140.05,140.07,139.96,139.97,65996.0,111.2275,111.2434,111.156,111.1639,65996.0
2016-08-01 15:10:00,139.97,139.97,139.9,139.9,77263.0,111.1639,111.1639,111.1083,111.1083,77263.0
2016-08-01 15:15:00,139.91,139.93,139.85,139.89,21170.0,111.1163,111.1322,111.0686,111.1004,21170.0
2016-08-01 15:20:00,139.88,139.9,139.87,139.87,29753.0,111.0925,111.1083,111.0845,111.0845,29753.0
2016-08-01 15:25:00,139.86,139.87,139.76,139.76,52157.0,111.0766,111.0845,110.9972,110.9972,52157.0
2016-08-01 15:30:00,139.77,139.77,139.72,139.74,113007.0,111.0051,111.0051,110.9654,110.9813,113007.0
2016-08-01 15:35:00,139.73,139.78,139.62,139.72,149873.0,110.9733,111.013,110.886,110.9654,149873.0
2016-08-01 15:40:00,139.72,139.73,139.67,139.67,244845.0,110.9654,110.9733,110.9257,110.9257,244845.0
2016-08-01 15:45:00,139.68,139.68,139.61,139.66,91121.0,110.9336,110.9336,110.878,110.9177,91121.0
2016-08-01 15:50:00,139.66,139.77,139.65,139.73,383682.0,110.9177,111.0051,110.9098,110.9733,383682.0
2016-08-01 15:55:00,139.74,139.81,139.68,139.81,763172.0,110.9813,111.0369,110.9336,111.0369,763172.0
2016-08-02 09:30:00,137.82,137.92,137.77,137.86,376802.0,109.4564,109.5358,109.4167,109.4882,376802.0
2016-08-02 09:35:00,137.84,137.85,137.72,137.81,292283.0,109.4723,109.4802,109.377,109.4485,292283.0
2016-08-02 09:40:00,137.81,137.84,137.75,137.78,157191.0,109.4485,109.4723,109.4008,109.4246,157191.0
2016-08-02 09:45:00,137.78,137.79,137.64,137.65,359673.0,109.4246,109.4326,109.3135,109.3214,359673.0
2016-08-02 09:50:00,137.64,137.65,137.5,137.59,159486.0,109.3135,109.3214,109.2023,109.2737,159486.0
2016-08-02 09:55:00,137.59,137.71,137.58,137.71,243267.0,109.2737,109.369,109.2658,109.369,243267.0
2016-08-02 10:00:00,137.71,137.78,137.68,137.74,137895.0,109.369,109.4246,109.3452,109.3929,137895.0
2016-08-02 10:05:00,137.74,137.83,137.72,137.8,105405.0,109.3929,109.4644,109.377,109.4405,105405.0
2016-08-02 10:10:00,137.79,137.92,137.79,137.85,83650.0,109.4326,109.5358,109.4326,109.4802,83650.0
2016-08-02 10:15:00,137.86,137.99,137.81,137.97,123449.0,109.4882,109.5914,109.4485,109.5755,123449.0
2016-08-02 10:20:00,137.97,138.01,137.92,137.95,145926.0,109.5755,109.6073,109.5358,109.5597,145926.0
2016-08-02 10:25:00,137.95,138.14,137.95,138.12,287763.0,109.5597,109.7106,109.5597,109.6947,287763.0
2016-08-02 10:30:00,138.13,138.3,138.13,138.27,175998.0,109.7026,109.8376,109.7026,109.8138,175998.0
2016-08-02 10:35:00,138.27,138.39,138.27,138.34,137593.0,109.8138,109.9091,109.8138,109.8694,137593.0
2016-08-02 10:40:00,138.35,138.42,138.32,138.35,173913.0,109.8773,109.9329,109.8535,109.8773,173913.0
2016-08-02 10:45:00,138.36,138.42,138.32,138.39,89726.0,109.8853,109.9329,109.8535,109.9091,89726.0
2016-08-02 10:50:00,138.39,138.44,138.36,138.37,53191.0,109.9091,109.9488,109.8853,109.8932,53191.0
2016-08-02 10:55:00,138.37,138.54,138.34,138.54,205210.0,109.8932,110.0282,109.8694,110.0282,205210.0
2016-08-02 11:00:00,138.53,138.65,138.52,138.62,153539.0,110.0203,110.1156,110.0123,110.0918,153539.0
2016-08-02 11:05:00,138.62,138.62,138.45,138.48,72080.0,110.0918,110.0918,109.9568,109.9806,72080.0
2016-08-02 11:10:00,138.48,138.51,138.41,138.42,47616.0,109.9806,110.0044,109.925,109.9329,47616.0
2016-08-02 11:15:00,138.43,138.44,138.35,138.44,55998.0,109.9409,109.9488,109.8773,109.9488,55998.0
2016-08-02 11:20:00,138.44,138.44,138.23,138.25,95765.0,109.9488,109.9488,109.782,109.7979,95765.0
2016-08-02 11:25:00,138.25,138.32,138.2,138.31,173416.0,109.7979,109.8535,109.7582,109.8456,173416.0
2016-08-02 11:30:00,138.31,138.52,138.29,138.52,115669.0,109.8456,110.0123,109.8297,110.0123,115669.0
2016-08-02 11:35:00,138.52,138.6,138.49,138.57,62813.0,110.0123,110.0759,109.9885,110.0521,62813.0
2016-08-02 11:40:00,138.58,138.63,138.54,138.6,64173.0,110.06,110.0997,110.0282,110.0759,64173.0
2016-08-02 11:45:00,138.61,138.73,138.6,138.66,95373.0,110.0838,110.1791,110.0759,110.1235,95373.0
2016-08-02 11:50:00,138.66,138.68,138.58,138.61,112463.0,110.1235,110.1394,110.06,110.0838,112463.0
2016-08-02 11:55:00,138.59,138.61,138.53,138.59,83620.0,110.0679,110.0838,110.0203,110.0679,83620.0
2016-08-02 12:00:00,138.58,138.59,138.55,138.56,60674.0,110.06,110.0679,110.0362,110.0441,60674.0
2016-08-02 12:05:00,138.55,138.56,138.5,138.53,38196.0,110.0362,110.0441,109.9965,110.0203,38196.0
2016-08-02 12:10:00,138.53,138.56,138.51,138.51,19306.0,110.0203,110.0441,110.0044,110.0044,19306.0
2016-08-02 12:15:00,138.51,138.55,138.49,138.51,49047.0,110.0044,110.0362,109.9885,110.0044,49047.0
2016-08-02 12:20:00,138.5,138.51,138.44,138.49,39905.0,109.9965,110.0044,109.9488,109.9885,39905.0
2016-08-02 12:25:00,138.5,138.61,138.48,138.59,17457.0,109.9965,110.0838,109.9806,110.0679,17457.0
2016-08-02 12:30:00,138.6,138.92,138.6,138.92,103407.0,110.0759,110.33,110.0759,110.33,103407.0
2016-08-02 12:35:00,138.92,139.04,138.91,138.98,88269.0,110.33,110.4253,110.3221,110.3777,88269.0
2016-08-02 12:40:00,139.0,139.11,138.97,138.99,104221.0,110.3936,110.4809,110.3697,110.3856,104221.0
2016-08-02 12:45:00,138.99,139.01,138.86,138.92,79015.0,110.3856,110.4015,110.2824,110.33,79015.0
2016-08-02 12:50:00,138.92,138.94,138.87,138.92,36291.0,110.33,110.3459,110.2903,110.33,36291.0
2016-08-02 12:55:00,138.93,139.1,138.9,139.07,56845.0,110.338,110.473,110.3141,110.4492,56845.0
2016-08-02 13:00:00,139.08,139.17,139.07,139.16,143546.0,110.4571,110.5286,110.4492,110.5206,143546.0
2016-08-02 13:05:00,139.16,139.25,139.16,139.24,45994.0,110.5206,110.5921,110.5206,110.5842,45994.0
2016-08-02 13:10:00,139.24,139.26,139.16,139.17,28264.0,110.5842,110.6001,110.5206,110.5286,28264.0
2016-08-02 13:15:00,139.18,139.23,139.09,139.11,17066.0,110.5365,110.5762,110.465,110.4809,17066.0
2016-08-02 13:20:00,139.12,139.17,139.07,139.12,39626.0,110.4889,110.5286,110.4492,110.4889,39626.0
2016-08-02 13:25:00,139.11,139.12,139.02,139.03,87970.0,110.4809,110.4889,110.4094,110.4174,87970.0
2016-08-02 13:30:00,139.04,139.1,139.01,139.09,71002.0,110.4253,110.473,110.4015,110.465,71002.0
2016-08-02 13:35:00,139.08,139.08,138.98,138.99,33551.0,110.4571,110.4571,110.3777,110.3856,33551.0
2016-08-02 13:40:00,139.0,139.07,138.88,138.93,36387.0,110.3936,110.4492,110.2983,110.338,36387.0
2016-08-02 13:45:00,138.93,138.94,138.76,138.79,34159.0,110.338,110.3459,110.203,110.2268,34159.0
2016-08-02 13:50:00,138.79,138.89,138.73,138.78,26521.0,110.2268,110.3062,110.1791,110.2188,26521.0
2016-08-02 13:55:00,138.78,138.79,138.67,138.69,16878.0,110.2188,110.2268,110.1315,110.1474,16878.0
2016-08-02 14:00:00,138.71,138.71,138.6,138.62,27361.0,110.1632,110.1632,110.0759,110.0918,27361.0
2016-08-02 14:05:00,138.62,138.65,138.47,138.5,100299.0,110.0918,110.1156,109.9726,109.9965,100299.0
2016-08-02 14:10:00,138.5,138.58,138.5,138.56,52367.0,109.9965,110.06,109.9965,110.0441,52367.0
2016-08-02 14:15:00,138.56,138.68,138.55,138.64,44885.0,110.0441,110.1394,110.0362,110.1077,44885.0
2016-08-02 14:20:00,138.64,138.66,138.57,138.59,32792.0,110.1077,110.1235,110.0521,110.0679,32792.0
2016-08-02 14:25:00,138.59,138.69,138.59,138.69,31810.0,110.0679,110.1474,110.0679,110.1474,31810.0
2016-08-02 14:30:00,138.69,138.81,138.68,138.79,39704.0,110.1474,110.2427,110.1394,110.2268,39704.0
2016-08-02 14:35:00,138.8,138.82,138.75,138.81,33107.0,110.2347,110.2506,110.195,110.2427,33107.0
2016-08-02 14:40:00,138.8,138.82,138.75,138.79,44246.0,110.2347,110.2506,110.195,110.2268,44246.0
2016-08-02 14:45:00,138.8,138.8,138.69,138.71,20956.0,110.2347,110.2347,110.1474,110.1632,20956.0
2016-08-02 14:50:00,138.71,138.74,138.66,138.68,255601.0,110.1632,110.1871,110.1235,110.1394,255601.0
2016-08-02 14:55:00,138.67,138.77,138.65,138.77,121018.0,110.1315,110.2109,110.1156,110.2109,121018.0
2016-08-02 15:00:00,138.76,138.81,138.65,138.67,60672.0,110.203,110.2427,110.1156,110.1315,60672.0
2016-08-02 15:05:00,138.67,138.73,138.65,138.72,33469.0,110.1315,110.1791,110.1156,110.1712,33469.0
2016-08-02 15:10:00,138.72,138.72,138.61,138.65,43357.0,110.1712,110.1712,110.0838,110.1156,43357.0
2016-08-02 15:15:00,138.64,138.66,138.52,138.57,129043.0,110.1077,110.1235,110.0123,110.0521,129043.0
2016-08-02 15:20:00,138.56,138.62,138.51,138.54,77651.0,110.0441,110.0918,110.0044,110.0282,77651.0
2016-08-02 15:25:00,138.54,138.54,138.44,138.48,152370.0,110.0282,110.0282,109.9488,109.9806,152370.0
2016-08-02 15:30:00,138.48,138.58,138.47,138.5,69023.0,109.9806,110.06,109.9726,109.9965,69023.0
2016-08-02 15:35:00,138.51,138.57,138.5,138.56,52096.0,110.0044,110.0521,109.9965,110.0441,52096.0
2016-08-02 15:40:00,138.56,138.61,138.52,138.52,66399.0,110.0441,110.0838,110.0123,110.0123,66399.0
2016-08-02 15:45:00,138.52,138.52,138.39,138.43,164618.0,110.0123,110.0123,109.9091,109.9409,164618.0
2016-08-02 15:50:00,138.42,138.43,138.37,138.37,226443.0,109.9329,109.9409,109.8932,109.8932,226443.0
2016-08-02 15:55:00,138.38,138.42,138.3,138.3,652647.0,109.9012,109.9329,109.8376,109.8376,652647.0
2016-08-03 09:30:00,138.6,138.68,138.54,138.63,133579.0,110.0759,110.1394,110.0282,110.0997,133579.0
2016-08-03 09:35:00,138.62,138.76,138.61,138.68,132627.0,110.0918,110.203,110.0838,110.1394,132627.0
2016-08-03 09:40:00,138.69,138.7,138.63,138.63,67129.0,110.1474,110.1553,110.0997,110.0997,67129.0
2016-08-03 09:45:00,138.63,138.65,138.49,138.5,58821.0,110.0997,110.1156,109.9885,109.9965,58821.0
2016-08-03 09:50:00,138.49,138.55,138.46,138.52,56542.0,109.9885,110.0362,109.9647,110.0123,56542.0
2016-08-03 09:55:00,138.52,138.66,138.51,138.64,58620.0,110.0123,110.1235,110.0044,110.1077,58620.0
2016-08-03 10:00:00,138.66,138.78,138.45,138.48,209317.0,110.1235,110.2188,109.9568,109.9806,209317.0
2016-08-03 10:05:00,138.5,138.5,138.24,138.3,111658.0,109.9965,109.9965,109.79,109.8376,111658.0
2016-08-03 10:10:00,138.3,138.34,138.27,138.28,96455.0,109.8376,109.8694,109.8138,109.8217,96455.0
2016-08-03 10:15:00,138.29,138.3,138.19,138.27,102290.0,109.8297,109.8376,109.7503,109.8138,102290.0
2016-08-03 10:20:00,138.27,138.27,138.12,138.24,61970.0,109.8138,109.8138,109.6947,109.79,61970.0
2016-08-03 10:25:00,138.24,138.26,138.07,138.11,69227.0,109.79,109.8059,109.655,109.6867,69227.0
2016-08-03 10:30:00,138.15,138.28,137.98,137.99,138150.0,109.7185,109.8217,109.5835,109.5914,138150.0
2016-08-03 10:35:00,137.97,138.11,137.91,138.08,68157.0,109.5755,109.6867,109.5279,109.6629,68157.0
2016-08-03 10:40:00,138.06,138.09,137.93,137.95,32199.0,109.647,109.6708,109.5438,109.5597,32199.0
2016-08-03 10:45:00,137.96,138.09,137.95,138.06,30918.0,109.5676,109.6708,109.5597,109.647,30918.0
2016-08-03 10:50:00,138.06,138.18,138.03,138.18,56098.0,109.647,109.7423,109.6232,109.7423,56098.0
2016-08-03 10:55:00,138.18,138.21,138.13,138.18,39241.0,109.7423,109.7661,109.7026,109.7423,39241.0
2016-08-03 11:00:00,138.18,138.26,138.15,138.25,27871.0,109.7423,109.8059,109.7185,109.7979,27871.0
2016-08-03 11:05:00,138.24,138.26,138.16,138.18,30710.0,109.79,109.8059,109.7264,109.7423,30710.0
2016-08-03 11:10:00,138.2,138.28,138.2,138.27,12860.0,109.7582,109.8217,109.7582,109.8138,12860.0
2016-08-03 11:15:00,138.26,138.3,138.22,138.26,81591.0,109.8059,109.8376,109.7741,109.8059,81591.0
2016-08-03 11:20:00,138.25,138.25,138.12,138.16,21782.0,109.7979,109.7979,109.6947,109.7264,21782.0
2016-08-03 11:25:00,138.15,138.25,138.14,138.21,20648.0,109.7185,109.7979,109.7106,109.7661,20648.0
2016-08-03 11:30:00,138.22,138.26,138.1,138.11,41346.0,109.7741,109.8059,109.6788,109.6867,41346.0
2016-08-03 11:35:00,138.16,138.28,138.16,138.26,34961.0,109.7264,109.8217,109.7264,109.8059,34961.0
2016-08-03 11:40:00,138.25,138.26,138.18,138.25,25731.0,109.7979,109.8059,109.7423,109.7979,25731.0
2016-08-03 11:45:00,138.25,138.29,138.17,138.18,15554.0,109.7979,109.8297,109.7344,109.7423,15554.0
2016-08-03 11:50:00,138.19,138.19,138.14,138.17,16757.0,109.7503,109.7503,109.7106,109.7344,16757.0
2016-08-03 11:55:00,138.16,138.23,138.16,138.22,20323.0,109.7264,109.782,109.7264,109.7741,20323.0
2016-08-03 12:00:00,138.22,138.24,138.19,138.22,15477.0,109.7741,109.79,109.7503,109.7741,15477.0
2016-08-03 12:05:00,138.22,138.27,138.21,138.22,29278.0,109.7741,109.8138,109.7661,109.7741,29278.0
2016-08-03 12:10:00,138.22,138.26,138.2,138.26,9364.0,109.7741,109.8059,109.7582,109.8059,9364.0
2016-08-03 12:15:00,138.25,138.28,138.23,138.28,13041.0,109.7979,109.8217,109.782,109.8217,13041.0
2016-08-03 12:20:00,138.28,138.44,138.27,138.43,89292.0,109.8217,109.9488,109.8138,109.9409,89292.0
2016-08-03 12:25:00,138.43,138.48,138.43,138.47,38706.0,109.9409,109.9806,109.9409,109.9726,38706.0
2016-08-03 12:30:00,138.48,138.49,138.44,138.48,18290.0,109.9806,109.9885,109.9488,109.9806,18290.0
2016-08-03 12:35:00,138.48,138.5,138.4,138.42,28233.0,109.9806,109.9965,109.917,109.9329,28233.0
2016-08-03 12:40:00,138.42,138.42,138.34,138.36,19542.0,109.9329,109.9329,109.8694,109.8853,19542.0
2016-08-03 12:45:00,138.35,138.44,138.32,138.42,52348.0,109.8773,109.9488,109.8535,109.9329,52348.0
2016-08-03 12:50:00,138.42,138.44,138.38,138.42,29833.0,109.9329,109.9488,109.9012,109.9329,29833.0
2016-08-03 12:55:00,138.43,138.44,138.39,138.41,17767.0,109.9409,109.9488,109.9091,109.925,17767.0
2016-08-03 13:00:00,138.42,138.45,138.37,138.38,38340.0,109.9329,109.9568,109.8932,109.9012,38340.0
2016-08-03 13:05:00,138.38,138.39,138.29,138.31,21028.0,109.9012,109.9091,109.8297,109.8456,21028.0
2016-08-03 13:10:00,138.31,138.37,138.29,138.34,46000.0,109.8456,109.8932,109.8297,109.8694,46000.0
2016-08-03 13:15:00,138.34,138.38,138.31,138.33,17376.0,109.8694,109.9012,109.8456,109.8615,17376.0
2016-08-03 13:20:00,138.33,138.35,138.33,138.34,38544.0,109.8615,109.8773,109.8615,109.8694,38544.0
2016-08-03 13:25:00,138.34,138.35,138.33,138.34,10959.0,109.8694,109.8773,109.8615,109.8694,10959.0
2016-08-03 13:30:00,138.34,138.43,138.33,138.39,24240.0,109.8694,109.9409,109.8615,109.9091,24240.0
2016-08-03 13:35:00,138.39,138.44,138.38,138.43,28979.0,109.9091,109.9488,109.9012,109.9409,28979.0
2016-08-03 13:40:00,138.42,138.47,138.37,138.44,43331.0,109.9329,109.9726,109.8932,109.9488,43331.0
2016-08-03 13:45:00,138.44,138.47,138.35,138.42,66085.0,109.9488,109.9726,109.8773,109.9329,66085.0
2016-08-03 13:50:00,138.43,138.49,138.37,138.38,81319.0,109.9409,109.9885,109.8932,109.9012,81319.0
2016-08-03 13:55:00,138.38,138.41,138.33,138.34,46888.0,109.9012,109.925,109.8615,109.8694,46888.0
2016-08-03 14:00:00,138.34,138.35,138.33,138.34,19660.0,109.8694,109.8773,109.8615,109.8694,19660.0
2016-08-03 14:05:00,138.35,138.36,138.33,138.34,16084.0,109.8773,109.8853,109.8615,109.8694,16084.0
2016-08-03 14:10:00,138.35,138.4,138.35,138.39,23985.0,109.8773,109.917,109.8773,109.9091,23985.0
2016-08-03 14:15:00,138.4,138.42,138.36,138.41,38676.0,109.917,109.9329,109.8853,109.925,38676.0
2016-08-03 14:20:00,138.41,138.47,138.41,138.47,32026.0,109.925,109.9726,109.925,109.9726,32026.0
2016-08-03 14:25:00,138.48,138.54,138.47,138.51,29635.0,109.9806,110.0282,109.9726,110.0044,29635.0
2016-08-03 14:30:00,138.51,138.57,138.5,138.53,33137.0,110.0044,110.0521,109.9965,110.0203,33137.0
2016-08-03 14:35:00,138.54,138.57,138.5,138.5,34580.0,110.0282,110.0521,109.9965,109.9965,34580.0
2016-08-03 14:40:00,138.5,138.52,138.46,138.47,59771.0,109.9965,110.0123,109.9647,109.9726,59771.0
2016-08-03 14:45:00,138.47,138.51,138.44,138.5,25670.0,109.9726,110.0044,109.9488,109.9965,25670.0
2016-08-03 14:50:00,138.5,138.51,138.39,138.46,50259.0,109.9965,110.0044,109.9091,109.9647,50259.0
2016-08-03 14:55:00,138.45,138.56,138.42,138.56,93828.0,109.9568,110.0441,109.9329,110.0441,93828.0
2016-08-03 15:00:00,138.56,138.58,138.46,138.55,37356.0,110.0441,110.06,109.9647,110.0362,37356.0
2016-08-03 15:05:00,138.55,138.61,138.5,138.53,43912.0,110.0362,110.0838,109.9965,110.0203,43912.0
2016-08-03 15:10:00,138.54,138.55,138.48,138.52,35389.0,110.0282,110.0362,109.9806,110.0123,35389.0
2016-08-03 15:15:00,138.5,138.54,138.46,138.5,36998.0,109.9965,110.0282,109.9647,109.9965,36998.0
2016-08-03 15:20:00,138.5,138.57,138.5,138.56,45137.0,109.9965,110.0521,109.9965,110.0441,45137.0
2016-08-03 15:25:00,138.56,138.63,138.54,138.55,136089.0,110.0441,110.0997,110.0282,110.0362,136089.0
2016-08-03 15:30:00,138.54,138.61,138.52,138.52,102079.0,110.0282,110.0838,110.0123,110.0123,102079.0
2016-08-03 15:35:00,138.53,138.65,138.53,138.62,39790.0,110.0203,110.1156,110.0203,110.0918,39790.0
2016-08-03 15:40:00,138.63,138.69,138.62,138.64,44466.0,110.0997,110.1474,110.0918,110.1077,44466.0
2016-08-03 15:45:00,138.65,138.67,138.59,138.67,55565.0,110.1156,110.1315,110.0679,110.1315,55565.0
2016-08-03 15:50:00,138.66,138.67,138.58,138.59,70307.0,110.1235,110.1315,110.06,110.0679,70307.0
2016-08-03 15:55:00,138.59,138.61,138.41,138.41,173708.0,110.0679,110.0838,109.925,109.925,173708.0
2016-08-04 09:30:00,139.46,139.58,139.42,139.57,245844.0,110.7589,110.8542,110.7271,110.8463,245844.0
2016-08-04 09:35:00,139.57,139.72,139.55,139.65,145539.0,110.8463,110.9654,110.8304,110.9098,145539.0
2016-08-04 09:40:00,139.66,139.66,139.56,139.58,63876.0,110.9177,110.9177,110.8383,110.8542,63876.0
2016-08-04 09:45:00,139.58,139.6,139.56,139.58,28736.0,110.8542,110.8701,110.8383,110.8542,28736.0
2016-08-04 09:50:00,139.59,139.74,139.58,139.74,52442.0,110.8621,110.9813,110.8542,110.9813,52442.0
2016-08-04 09:55:00,139.74,139.82,139.73,139.75,127725.0,110.9813,111.0448,110.9733,110.9892,127725.0
2016-08-04 10:00:00,139.75,139.91,139.72,139.84,127626.0,110.9892,111.1163,110.9654,111.0607,127626.0
2016-08-04 10:05:00,139.84,140.0,139.82,139.98,95432.0,111.0607,111.1878,111.0448,111.1719,95432.0
2016-08-04 10:10:00,139.96,139.99,139.84,139.87,39508.0,111.156,111.1798,111.0607,111.0845,39508.0
2016-08-04 10:15:00,139.87,139.94,139.85,139.92,49849.0,111.0845,111.1401,111.0686,111.1242,49849.0
2016-08-04 10:20:00,139.92,139.96,139.87,139.87,30785.0,111.1242,111.156,111.0845,111.0845,30785.0
2016-08-04 10:25:00,139.87,139.9,139.82,139.83,94727.0,111.0845,111.1083,111.0448,111.0527,94727.0
2016-08-04 10:30:00,139.83,139.83,139.74,139.81,97192.0,111.0527,111.0527,110.9813,111.0369,97192.0
2016-08-04 10:35:00,139.82,139.99,139.78,139.97,125672.0,111.0448,111.1798,111.013,111.1639,125672.0
2016-08-04 10:40:00,139.97,140.14,139.96,140.05,122407.0,111.1639,111.2989,111.156,111.2275,122407.0
2016-08-04 10:45:00,140.06,140.14,140.06,140.11,80934.0,111.2354,111.2989,111.2354,111.2751,80934.0
2016-08-04 10:50:00,140.08,140.16,140.0,140.02,81149.0,111.2513,111.3148,111.1878,111.2036,81149.0
2016-08-04 10:55:00,140.01,140.1,139.99,140.03,54544.0,111.1957,111.2672,111.1798,111.2116,54544.0
2016-08-04 11:00:00,140.03,140.05,139.97,139.97,50157.0,111.2116,111.2275,111.1639,111.1639,50157.0
2016-08-04 11:05:00,139.97,140.04,139.94,140.02,82028.0,111.1639,111.2195,111.1401,111.2036,82028.0
2016-08-04 11:10:00,140.01,140.03,139.9,139.91,47091.0,111.1957,111.2116,111.1083,111.1163,47091.0
2016-08-04 11:15:00,139.91,139.95,139.82,139.82,104180.0,111.1163,111.1481,111.0448,111.0448,104180.0
2016-08-04 11:20:00,139.82,139.83,139.73,139.8,46917.0,111.0448,111.0527,110.9733,111.0289,46917.0
2016-08-04 11:25:00,139.78,139.87,139.77,139.85,32532.0,111.013,111.0845,111.0051,111.0686,32532.0
2016-08-04 11:30:00,139.85,139.87,139.82,139.82,38301.0,111.0686,111.0845,111.0448,111.0448,38301.0
2016-08-04 11:35:00,139.82,139.84,139.76,139.8,9417.0,111.0448,111.0607,110.9972,111.0289,9417.0
2016-08-04 11:40:00,139.8,139.81,139.68,139.69,60348.0,111.0289,111.0369,110.9336,110.9416,60348.0
2016-08-04 11:45:00,139.7,139.77,139.69,139.69,28712.0,110.9495,111.0051,110.9416,110.9416,28712.0
2016-08-04 11:50:00,139.7,139.72,139.61,139.65,34911.0,110.9495,110.9654,110.878,110.9098,34911.0
2016-08-04 11:55:00,139.65,139.65,139.61,139.62,20824.0,110.9098,110.9098,110.878,110.886,20824.0
2016-08-04 12:00:00,139.62,139.65,139.6,139.64,41025.0,110.886,110.9098,110.8701,110.9019,41025.0
2016-08-04 12:05:00,139.65,139.73,139.6,139.71,101512.0,110.9098,110.9733,110.8701,110.9574,101512.0
2016-08-04 12:10:00,139.72,139.77,139.69,139.7,25018.0,110.9654,111.0051,110.9416,110.9495,25018.0
2016-08-04 12:15:00,139.7,139.77,139.69,139.76,30644.0,110.9495,111.0051,110.9416,110.9972,30644.0
2016-08-04 12:20:00,139.76,139.82,139.74,139.78,14148.0,110.9972,111.0448,110.9813,111.013,14148.0
2016-08-04 12:25:00,139.78,139.85,139.75,139.75,43981.0,111.013,111.0686,110.9892,110.9892,43981.0
2016-08-04 12:30:00,139.76,139.89,139.76,139.81,96692.0,110.9972,111.1004,110.9972,111.0369,96692.0
2016-08-04 12:35:00,139.81,139.85,139.77,139.78,47507.0,111.0369,111.0686,111.0051,111.013,47507.0
2016-08-04 12:40:00,139.78,139.81,139.73,139.76,47136.0,111.013,111.0369,110.9733,110.9972,47136.0
2016-08-04 12:45:00,139.76,139.79,139.71,139.73,27427.0,110.9972,111.021,110.9574,110.9733,27427.0
2016-08-04 12:50:00,139.73,139.76,139.66,139.74,27502.0,110.9733,110.9972,110.9177,110.9813,27502.0
2016-08-04 12:55:00,139.74,139.77,139.72,139.77,23447.0,110.9813,111.0051,110.9654,111.0051,23447.0
2016-08-04 13:00:00,139.77,139.8,139.62,139.62,43564.0,111.0051,111.0289,110.886,110.886,43564.0
2016-08-04 13:05:00,139.63,139.69,139.62,139.66,31126.0,110.8939,110.9416,110.886,110.9177,31126.0
2016-08-04 13:10:00,139.66,139.7,139.64,139.67,14552.0,110.9177,110.9495,110.9019,110.9257,14552.0
2016-08-04 13:15:00,139.68,139.69,139.65,139.65,18629.0,110.9336,110.9416,110.9098,110.9098,18629.0
2016-08-04 13:20:00,139.65,139.65,139.48,139.51,49642.0,110.9098,110.9098,110.7748,110.7986,49642.0
2016-08-04 13:25:00,139.5,139.54,139.46,139.46,46430.0,110.7907,110.8224,110.7589,110.7589,46430.0
2016-08-04 13:30:00,139.46,139.46,139.38,139.42,45518.0,110.7589,110.7589,110.6954,110.7271,45518.0
2016-08-04 13:35:00,139.43,139.44,139.39,139.43,29947.0,110.7351,110.743,110.7033,110.7351,29947.0
2016-08-04 13:40:00,139.41,139.53,139.41,139.48,79895.0,110.7192,110.8145,110.7192,110.7748,79895.0
2016-08-04 13:45:00,139.49,139.49,139.37,139.4,24169.0,110.7827,110.7827,110.6874,110.7112,24169.0
2016-08-04 13:50:00,139.39,139.46,139.39,139.41,33364.0,110.7033,110.7589,110.7033,110.7192,33364.0
2016-08-04 13:55:00,139.42,139.42,139.38,139.38,19220.0,110.7271,110.7271,110.6954,110.6954,19220.0
2016-08-04 14:00:00,139.37,139.39,139.32,139.32,39519.0,110.6874,110.7033,110.6477,110.6477,39519.0
2016-08-04 14:05:00,139.32,139.36,139.27,139.36,23096.0,110.6477,110.6795,110.608,110.6795,23096.0
2016-08-04 14:10:00,139.34,139.41,139.29,139.4,48171.0,110.6636,110.7192,110.6239,110.7112,48171.0
2016-08-04 14:15:00,139.4,139.48,139.37,139.46,49923.0,110.7112,110.7748,110.6874,110.7589,49923.0
2016-08-04 14:20:00,139.45,139.46,139.4,139.44,42370.0,110.751,110.7589,110.7112,110.743,42370.0
2016-08-04 14:25:00,139.45,139.45,139.41,139.42,10103.0,110.751,110.751,110.7192,110.7271,10103.0
2016-08-04 14:30:00,139.43,139.53,139.42,139.51,34613.0,110.7351,110.8145,110.7271,110.7986,34613.0
2016-08-04 14:35:00,139.52,139.53,139.48,139.52,9917.0,110.8065,110.8145,110.7748,110.8065,9917.0
2016-08-04 14:40:00,139.52,139.56,139.48,139.51,33442.0,110.8065,110.8383,110.7748,110.7986,33442.0
2016-08-04 14:45:00,139.52,139.57,139.51,139.57,37830.0,110.8065,110.8463,110.7986,110.8463,37830.0
2016-08-04 14:50:00,139.58,139.6,139.53,139.56,38527.0,110.8542,110.8701,110.8145,110.8383,38527.0
2016-08-04 14:55:00,139.56,139.59,139.54,139.56,28206.0,110.8383,110.8621,110.8224,110.8383,28206.0
2016-08-04 15:00:00,139.56,139.62,139.54,139.58,31039.0,110.8383,110.886,110.8224,110.8542,31039.0
2016-08-04 15:05:00,139.57,139.57,139.5,139.51,60482.0,110.8463,110.8463,110.7907,110.7986,60482.0
2016-08-04 15:10:00,139.51,139.51,139.46,139.47,54751.0,110.7986,110.7986,110.7589,110.7668,54751.0
2016-08-04 15:15:00,139.47,139.51,139.45,139.48,23824.0,110.7668,110.7986,110.751,110.7748,23824.0
2016-08-04 15:20:00,139.49,139.56,139.48,139.55,35259.0,110.7827,110.8383,110.7748,110.8304,35259.0
2016-08-04 15:25:00,139.55,139.57,139.52,139.53,12704.0,110.8304,110.8463,110.8065,110.8145,12704.0
2016-08-04 15:30:00,139.52,139.54,139.5,139.5,63067.0,110.8065,110.8224,110.7907,110.7907,63067.0
2016-08-04 15:35:00,139.5,139.51,139.4,139.41,120328.0,110.7907,110.7986,110.7112,110.7192,120328.0
2016-08-04 15:40:00,139.41,139.41,139.35,139.36,74313.0,110.7192,110.7192,110.6715,110.6795,74313.0
2016-08-04 15:45:00,139.35,139.36,139.28,139.35,93378.0,110.6715,110.6795,110.6159,110.6715,93378.0
2016-08-04 15:50:00,139.35,139.41,139.34,139.39,107278.0,110.6715,110.7192,110.6636,110.7033,107278.0
2016-08-04 15:55:00,139.38,139.47,139.37,139.46,227238.0,110.6954,110.7668,110.6874,110.7589,227238.0
2016-08-05 09:30:00,139.05,139.18,139.0,139.05,155922.0,110.4333,110.5365,110.3936,110.4333,155922.0
2016-08-05 09:35:00,139.03,139.05,138.85,138.86,85545.0,110.4174,110.4333,110.2744,110.2824,85545.0
2016-08-05 09:40:00,138.85,138.97,138.85,138.91,94785.0,110.2744,110.3697,110.2744,110.3221,94785.0
2016-08-05 09:45:00,138.93,139.03,138.89,139.0,59219.0,110.338,110.4174,110.3062,110.3936,59219.0
2016-08-05 09:50:00,138.99,139.01,138.84,138.85,155889.0,110.3856,110.4015,110.2665,110.2744,155889.0
2016-08-05 09:55:00,138.83,138.88,138.8,138.83,82104.0,110.2585,110.2983,110.2347,110.2585,82104.0
2016-08-05 10:00:00,138.82,138.84,138.63,138.63,189429.0,110.2506,110.2665,110.0997,110.0997,189429.0
2016-08-05 10:05:00,138.63,138.65,138.57,138.62,108605.0,110.0997,110.1156,110.0521,110.0918,108605.0
2016-08-05 10:10:00,138.62,138.67,138.59,138.64,102615.0,110.0918,110.1315,110.0679,110.1077,102615.0
2016-08-05 10:15:00,138.65,138.67,138.43,138.49,159961.0,110.1156,110.1315,109.9409,109.9885,159961.0
2016-08-05 10:20:00,138.48,138.55,138.41,138.53,72388.0,109.9806,110.0362,109.925,110.0203,72388.0
2016-08-05 10:25:00,138.53,138.54,138.38,138.43,59701.0,110.0203,110.0282,109.9012,109.9409,59701.0
2016-08-05 10:30:00,138.42,138.56,138.42,138.56,35429.0,109.9329,110.0441,109.9329,110.0441,35429.0
2016-08-05 10:35:00,138.55,138.58,138.5,138.54,118293.0,110.0362,110.06,109.9965,110.0282,118293.0
2016-08-05 10:40:00,138.52,138.53,138.26,138.28,149100.0,110.0123,110.0203,109.8059,109.8217,149100.0
2016-08-05 10:45:00,138.29,138.42,138.29,138.37,57761.0,109.8297,109.9329,109.8297,109.8932,57761.0
2016-08-05 10:50:00,138.37,138.5,138.33,138.47,103176.0,109.8932,109.9965,109.8615,109.9726,103176.0
2016-08-05 10:55:00,138.46,138.48,138.38,138.41,162477.0,109.9647,109.9806,109.9012,109.925,162477.0
2016-08-05 11:00:00,138.42,138.5,138.4,138.48,68492.0,109.9329,109.9965,109.917,109.9806,68492.0
2016-08-05 11:05:00,138.48,138.55,138.46,138.54,30373.0,109.9806,110.0362,109.9647,110.0282,30373.0
2016-08-05 11:10:00,138.53,138.6,138.51,138.57,24756.0,110.0203,110.0759,110.0044,110.0521,24756.0
2016-08-05 11:15:00,138.58,138.61,138.56,138.59,35618.0,110.06,110.0838,110.0441,110.0679,35618.0
2016-08-05 11:20:00,138.6,138.6,138.53,138.55,37800.0,110.0759,110.0759,110.0203,110.0362,37800.0
2016-08-05 11:25:00,138.54,138.67,138.52,138.67,51077.0,110.0282,110.1315,110.0123,110.1315,51077.0
2016-08-05 11:30:00,138.66,138.69,138.52,138.58,123489.0,110.1235,110.1474,110.0123,110.06,123489.0
2016-08-05 11:35:00,138.57,138.61,138.56,138.61,35416.0,110.0521,110.0838,110.0441,110.0838,35416.0
2016-08-05 11:40:00,138.63,138.71,138.6,138.7,62191.0,110.0997,110.1632,110.0759,110.1553,62191.0
2016-08-05 11:45:00,138.69,138.7,138.6,138.65,47543.0,110.1474,110.1553,110.0759,110.1156,47543.0
2016-08-05 11:50:00,138.64,138.64,138.51,138.52,116162.0,110.1077,110.1077,110.0044,110.0123,116162.0
2016-08-05 11:55:00,138.52,138.58,138.51,138.55,39823.0,110.0123,110.06,110.0044,110.0362,39823.0
2016-08-05 12:00:00,138.55,138.56,138.45,138.45,63949.0,110.0362,110.0441,109.9568,109.9568,63949.0
2016-08-05 12:05:00,138.46,138.49,138.42,138.48,32889.0,109.9647,109.9885,109.9329,109.9806,32889.0
2016-08-05 12:10:00,138.49,138.56,138.46,138.55,35993.0,109.9885,110.0441,109.9647,110.0362,35993.0
2016-08-05 12:15:00,138.54,138.54,138.46,138.48,44033.0,110.0282,110.0282,109.9647,109.9806,44033.0
2016-08-05 12:20:00,138.48,138.49,138.39,138.4,61542.0,109.9806,109.9885,109.9091,109.917,61542.0
2016-08-05 12:25:00,138.39,138.42,138.39,138.42,15081.0,109.9091,109.9329,109.9091,109.9329,15081.0
2016-08-05 12:30:00,138.43,138.44,138.37,138.37,39945.0,109.9409,109.9488,109.8932,109.8932,39945.0
2016-08-05 12:35:00,138.38,138.39,138.3,138.31,57573.0,109.9012,109.9091,109.8376,109.8456,57573.0
2016-08-05 12:40:00,138.32,138.33,138.25,138.28,59824.0,109.8535,109.8615,109.7979,109.8217,59824.0
2016-08-05 12:45:00,138.27,138.28,138.21,138.25,51478.0,109.8138,109.8217,109.7661,109.7979,51478.0
2016-08-05 12:50:00,138.25,138.27,138.2,138.21,61893.0,109.7979,109.8138,109.7582,109.7661,61893.0
2016-08-05 12:55:00,138.2,138.3,138.17,138.28,128854.0,109.7582,109.8376,109.7344,109.8217,128854.0
2016-08-05 13:00:00,138.27,138.28,138.2,138.28,49365.0,109.8138,109.8217,109.7582,109.8217,49365.0
2016-08-05 13:05:00,138.27,138.36,138.27,138.36,133337.0,109.8138,109.8853,109.8138,109.8853,133337.0
2016-08-05 13:10:00,138.37,138.38,138.31,138.36,106900.0,109.8932,109.9012,109.8456,109.8853,106900.0
2016-08-05 13:15:00,138.38,138.38,138.34,138.35,87060.0,109.9012,109.9012,109.8694,109.8773,87060.0
2016-08-05 13:20:00,138.33,138.35,138.23,138.24,28317.0,109.8615,109.8773,109.782,109.79,28317.0
2016-08-05 13:25:00,138.24,138.3,138.19,138.19,38291.0,109.79,109.8376,109.7503,109.7503,38291.0
2016-08-05 13:30:00,138.19,138.23,138.17,138.22,21083.0,109.7503,109.782,109.7344,109.7741,21083.0
2016-08-05 13:35:00,138.22,138.26,138.21,138.25,23614.0,109.7741,109.8059,109.7661,109.7979,23614.0
2016-08-05 13:40:00,138.26,138.32,138.25,138.31,31860.0,109.8059,109.8535,109.7979,109.8456,31860.0
2016-08-05 13:45:00,138.3,138.3,138.23,138.26,39952.0,109.8376,109.8376,109.782,109.8059,39952.0
2016-08-05 13:50:00,138.26,138.27,138.25,138.27,14193.0,109.8059,109.8138,109.7979,109.8138,14193.0
2016-08-05 13:55:00,138.27,138.31,138.22,138.22,37078.0,109.8138,109.8456,109.7741,109.7741,37078.0
2016-08-05 14:00:00,138.22,138.25,138.07,138.08,74086.0,109.7741,109.7979,109.655,109.6629,74086.0
2016-08-05 14:05:00,138.09,138.12,138.0,138.02,72015.0,109.6708,109.6947,109.5994,109.6152,72015.0
2016-08-05 14:10:00,138.01,138.02,137.96,137.98,45220.0,109.6073,109.6152,109.5676,109.5835,45220.0
2016-08-05 14:15:00,137.99,138.03,137.99,138.02,43132.0,109.5914,109.6232,109.5914,109.6152,43132.0
2016-08-05 14:20:00,138.03,138.03,137.95,137.98,46082.0,109.6232,109.6232,109.5597,109.5835,46082.0
2016-08-05 14:25:00,137.97,138.0,137.92,138.0,40490.0,109.5755,109.5994,109.5358,109.5994,40490.0
2016-08-05 14:30:00,138.0,138.1,137.99,138.0,35876.0,109.5994,109.6788,109.5914,109.5994,35876.0
2016-08-05 14:35:00,138.01,138.04,137.99,138.02,17005.0,109.6073,109.6311,109.5914,109.6152,17005.0
2016-08-05 14:40:00,138.03,138.11,138.02,138.02,62559.0,109.6232,109.6867,109.6152,109.6152,62559.0
2016-08-05 14:45:00,138.02,138.06,137.98,138.03,46840.0,109.6152,109.647,109.5835,109.6232,46840.0
2016-08-05 14:50:00,138.03,138.14,138.01,138.11,53888.0,109.6232,109.7106,109.6073,109.6867,53888.0
2016-08-05 14:55:00,138.11,138.18,138.07,138.09,66100.0,109.6867,109.7423,109.655,109.6708,66100.0
2016-08-05 15:00:00,138.08,138.11,138.04,138.08,51889.0,109.6629,109.6867,109.6311,109.6629,51889.0
2016-08-05 15:05:00,138.07,138.08,137.98,138.06,62509.0,109.655,109.6629,109.5835,109.647,62509.0
2016-08-05 15:10:00,138.05,138.06,137.97,137.99,50944.0,109.6391,109.647,109.5755,109.5914,50944.0
2016-08-05 15:15:00,137.98,138.0,137.87,137.93,119487.0,109.5835,109.5994,109.4961,109.5438,119487.0
2016-08-05 15:20:00,137.93,137.98,137.87,137.98,65790.0,109.5438,109.5835,109.4961,109.5835,65790.0
2016-08-05 15:25:00,137.98,138.02,137.92,137.95,49257.0,109.5835,109.6152,109.5358,109.5597,49257.0
2016-08-05 15:30:00,137.94,137.96,137.86,137.88,81633.0,109.5517,109.5676,109.4882,109.5041,81633.0
2016-08-05 15:35:00,137.89,137.93,137.87,137.89,94175.0,109.512,109.5438,109.4961,109.512,94175.0
2016-08-05 15:40:00,137.89,137.91,137.85,137.88,106844.0,109.512,109.5279,109.4802,109.5041,106844.0
2016-08-05 15:45:00,137.88,137.89,137.83,137.88,84782.0,109.5041,109.512,109.4644,109.5041,84782.0
2016-08-05 15:50:00,137.87,137.9,137.82,137.9,233274.0,109.4961,109.5199,109.4564,109.5199,233274.0
2016-08-05 15:55:00,137.9,138.01,137.89,137.97,318993.0,109.5199,109.6073,109.512,109.5755,318993.0
2016-08-08 09:30:00,137.6,137.66,137.58,137.62,121989.0,109.2817,109.3293,109.2658,109.2976,121989.0
2016-08-08 09:35:00,137.62,137.66,137.55,137.64,51763.0,109.2976,109.3293,109.242,109.3135,51763.0
2016-08-08 09:40:00,137.65,137.65,137.49,137.52,108040.0,109.3214,109.3214,109.1943,109.2181,108040.0
2016-08-08 09:45:00,137.53,137.53,137.4,137.43,65499.0,109.2261,109.2261,109.1228,109.1467,65499.0
2016-08-08 09:50:00,137.43,137.43,137.32,137.4,56696.0,109.1467,109.1467,109.0593,109.1228,56696.0
2016-08-08 09:55:00,137.39,137.5,137.38,137.49,157213.0,109.1149,109.2023,109.107,109.1943,157213.0
2016-08-08 10:00:00,137.48,137.6,137.44,137.59,232423.0,109.1864,109.2817,109.1546,109.2737,232423.0
2016-08-08 10:05:00,137.6,137.73,137.58,137.66,138088.0,109.2817,109.3849,109.2658,109.3293,138088.0
2016-08-08 10:10:00,137.66,137.69,137.6,137.64,132829.0,109.3293,109.3532,109.2817,109.3135,132829.0
2016-08-08 10:15:00,137.63,137.9,137.61,137.9,159790.0,109.3055,109.5199,109.2896,109.5199,159790.0
2016-08-08 10:20:00,137.89,138.11,137.88,138.08,121248.0,109.512,109.6867,109.5041,109.6629,121248.0
2016-08-08 10:25:00,138.08,138.1,138.05,138.06,51653.0,109.6629,109.6788,109.6391,109.647,51653.0
2016-08-08 10:30:00,138.06,138.08,137.94,138.0,135649.0,109.647,109.6629,109.5517,109.5994,135649.0
2016-08-08 10:35:00,137.99,138.35,137.99,138.33,139660.0,109.5914,109.8773,109.5914,109.8615,139660.0
2016-08-08 10:40:00,138.31,138.31,138.15,138.16,47409.0,109.8456,109.8456,109.7185,109.7264,47409.0
2016-08-08 10:45:00,138.17,138.21,138.1,138.2,41228.0,109.7344,109.7661,109.6788,109.7582,41228.0
2016-08-08 10:50:00,138.21,138.32,138.21,138.3,44963.0,109.7661,109.8535,109.7661,109.8376,44963.0
2016-08-08 10:55:00,138.3,138.36,138.25,138.32,64015.0,109.8376,109.8853,109.7979,109.8535,64015.0
2016-08-08 11:00:00,138.32,138.32,138.16,138.22,32432.0,109.8535,109.8535,109.7264,109.7741,32432.0
2016-08-08 11:05:00,138.23,138.24,138.18,138.18,15455.0,109.782,109.79,109.7423,109.7423,15455.0
2016-08-08 11:10:00,138.21,138.26,138.17,138.25,42891.0,109.7661,109.8059,109.7344,109.7979,42891.0
2016-08-08 11:15:00,138.24,138.43,138.24,138.4,33774.0,109.79,109.9409,109.79,109.917,33774.0
2016-08-08 11:20:00,138.4,138.41,138.32,138.35,41216.0,109.917,109.925,109.8535,109.8773,41216.0
2016-08-08 11:25:00,138.35,138.38,138.32,138.34,31853.0,109.8773,109.9012,109.8535,109.8694,31853.0
2016-08-08 11:30:00,138.35,138.45,138.34,138.42,51044.0,109.8773,109.9568,109.8694,109.9329,51044.0
2016-08-08 11:35:00,138.42,138.5,138.4,138.41,53289.0,109.9329,109.9965,109.917,109.925,53289.0
2016-08-08 11:40:00,138.42,138.47,138.42,138.46,39609.0,109.9329,109.9726,109.9329,109.9647,39609.0
2016-08-08 11:45:00,138.47,138.49,138.44,138.48,19955.0,109.9726,109.9885,109.9488,109.9806,19955.0
2016-08-08 11:50:00,138.48,138.54,138.46,138.46,42896.0,109.9806,110.0282,109.9647,109.9647,42896.0
2016-08-08 11:55:00,138.45,138.45,138.32,138.37,44931.0,109.9568,109.9568,109.8535,109.8932,44931.0
2016-08-08 12:00:00,138.4,138.42,138.36,138.36,36199.0,109.917,109.9329,109.8853,109.8853,36199.0
2016-08-08 12:05:00,138.36,138.38,138.33,138.36,22433.0,109.8853,109.9012,109.8615,109.8853,22433.0
2016-08-08 12:10:00,138.35,138.36,138.31,138.34,60336.0,109.8773,109.8853,109.8456,109.8694,60336.0
2016-08-08 12:15:00,138.37,138.42,138.35,138.38,46997.0,109.8932,109.9329,109.8773,109.9012,46997.0
2016-08-08 12:20:00,138.38,138.39,138.35,138.36,15378.0,109.9012,109.9091,109.8773,109.8853,15378.0
2016-08-08 12:25:00,138.35,138.39,138.34,138.38,25436.0,109.8773,109.9091,109.8694,109.9012,25436.0
2016-08-08 12:30:00,138.38,138.47,138.37,138.44,23531.0,109.9012,109.9726,109.8932,109.9488,23531.0
2016-08-08 12:35:00,138.44,138.45,138.39,138.42,29427.0,109.9488,109.9568,109.9091,109.9329,29427.0
2016-08-08 12:40:00,138.43,138.45,138.39,138.41,11679.0,109.9409,109.9568,109.9091,109.925,11679.0
2016-08-08 12:45:00,138.41,138.41,138.28,138.28,25416.0,109.925,109.925,109.8217,109.8217,25416.0
2016-08-08 12:50:00,138.27,138.28,138.19,138.21,29564.0,109.8138,109.8217,109.7503,109.7661,29564.0
2016-08-08 12:55:00,138.22,138.24,138.17,138.17,19592.0,109.7741,109.79,109.7344,109.7344,19592.0
2016-08-08 13:00:00,138.17,138.29,138.16,138.29,32937.0,109.7344,109.8297,109.7264,109.8297,32937.0
2016-08-08 13:05:00,138.3,138.34,138.27,138.28,23174.0,109.8376,109.8694,109.8138,109.8217,23174.0
2016-08-08 13:10:00,138.28,138.4,138.27,138.34,20174.0,109.8217,109.917,109.8138,109.8694,20174.0
2016-08-08 13:15:00,138.34,138.36,138.3,138.33,51948.0,109.8694,109.8853,109.8376,109.8615,51948.0
2016-08-08 13:20:00,138.35,138.39,138.33,138.37,20122.0,109.8773,109.9091,109.8615,109.8932,20122.0
2016-08-08 13:25:00,138.38,138.41,138.36,138.36,21384.0,109.9012,109.925,109.8853,109.8853,21384.0
2016-08-08 13:30:00,138.36,138.37,138.34,138.37,13592.0,109.8853,109.8932,109.8694,109.8932,13592.0
2016-08-08 13:35:00,138.37,138.38,138.31,138.33,28835.0,109.8932,109.9012,109.8456,109.8615,28835.0
2016-08-08 13:40:00,138.33,138.34,138.28,138.31,23589.0,109.8615,109.8694,109.8217,109.8456,23589.0
2016-08-08 13:45:00,138.3,138.3,138.19,138.2,29342.0,109.8376,109.8376,109.7503,109.7582,29342.0
2016-08-08 13:50:00,138.2,138.24,138.18,138.19,12308.0,109.7582,109.79,109.7423,109.7503,12308.0
2016-08-08 13:55:00,138.19,138.2,138.11,138.12,22193.0,109.7503,109.7582,109.6867,109.6947,22193.0
2016-08-08 14:00:00,138.13,138.19,138.1,138.19,28247.0,109.7026,109.7503,109.6788,109.7503,28247.0
2016-08-08 14:05:00,138.2,138.32,138.2,138.31,25965.0,109.7582,109.8535,109.7582,109.8456,25965.0
2016-08-08 14:10:00,138.31,138.38,138.29,138.36,45179.0,109.8456,109.9012,109.8297,109.8853,45179.0
2016-08-08 14:15:00,138.36,138.36,138.28,138.36,55255.0,109.8853,109.8853,109.8217,109.8853,55255.0
2016-08-08 14:20:00,138.36,138.41,138.31,138.34,98731.0,109.8853,109.925,109.8456,109.8694,98731.0
2016-08-08 14:25:00,138.35,138.4,138.3,138.39,37450.0,109.8773,109.917,109.8376,109.9091,37450.0
2016-08-08 14:30:00,138.4,138.42,138.37,138.4,11804.0,109.917,109.9329,109.8932,109.917,11804.0
2016-08-08 14:35:00,138.39,138.44,138.37,138.38,24844.0,109.9091,109.9488,109.8932,109.9012,24844.0
2016-08-08 14:40:00,138.38,138.43,138.37,138.43,27354.0,109.9012,109.9409,109.8932,109.9409,27354.0
2016-08-08 14:45:00,138.42,138.44,138.31,138.33,25232.0,109.9329,109.9488,109.8456,109.8615,25232.0
2016-08-08 14:50:00,138.34,138.38,138.32,138.37,27784.0,109.8694,109.9012,109.8535,109.8932,27784.0
2016-08-08 14:55:00,138.38,138.41,138.3,138.3,35231.0,109.9012,109.925,109.8376,109.8376,35231.0
2016-08-08 15:00:00,138.31,138.33,138.25,138.3,25748.0,109.8456,109.8615,109.7979,109.8376,25748.0
2016-08-08 15:05:00,138.3,138.41,138.3,138.35,36475.0,109.8376,109.925,109.8376,109.8773,36475.0
2016-08-08 15:10:00,138.34,138.36,138.27,138.29,23819.0,109.8694,109.8853,109.8138,109.8297,23819.0
2016-08-08 15:15:00,138.3,138.32,138.25,138.27,27211.0,109.8376,109.8535,109.7979,109.8138,27211.0
2016-08-08 15:20:00,138.27,138.3,138.26,138.3,6505.0,109.8138,109.8376,109.8059,109.8376,6505.0
2016-08-08 15:25:00,138.29,138.32,138.28,138.31,27099.0,109.8297,109.8535,109.8217,109.8456,27099.0
2016-08-08 15:30:00,138.31,138.36,138.3,138.31,36137.0,109.8456,109.8853,109.8376,109.8456,36137.0
2016-08-08 15:35:00,138.31,138.31,138.25,138.25,34106.0,109.8456,109.8456,109.7979,109.7979,34106.0
2016-08-08 15:40:00,138.25,138.29,138.25,138.28,27270.0,109.7979,109.8297,109.7979,109.8217,27270.0
2016-08-08 15:45:00,138.27,138.3,138.23,138.23,32319.0,109.8138,109.8376,109.782,109.782,32319.0
2016-08-08 15:50:00,138.24,138.27,138.19,138.24,57155.0,109.79,109.8138,109.7503,109.79,57155.0
2016-08-08 15:55:00,138.23,138.25,138.16,138.24,421874.0,109.782,109.7979,109.7264,109.79,421874.0
2016-08-09 09:30:00,138.71,138.74,138.62,138.65,65694.0,110.1632,110.1871,110.0918,110.1156,65694.0
2016-08-09 09:35:00,138.65,138.78,138.65,138.75,55274.0,110.1156,110.2188,110.1156,110.195,55274.0
2016-08-09 09:40:00,138.73,138.74,138.69,138.73,22046.0,110.1791,110.1871,110.1474,110.1791,22046.0
2016-08-09 09:45:00,138.73,138.73,138.64,138.67,41709.0,110.1791,110.1791,110.1077,110.1315,41709.0
2016-08-09 09:50:00,138.67,138.96,138.66,138.87,225826.0,110.1315,110.3618,110.1235,110.2903,225826.0
2016-08-09 09:55:00,138.86,138.89,138.83,138.87,62659.0,110.2824,110.3062,110.2585,110.2903,62659.0
2016-08-09 10:00:00,138.86,139.1,138.85,139.05,108501.0,110.2824,110.473,110.2744,110.4333,108501.0
2016-08-09 10:05:00,139.06,139.08,139.02,139.05,37649.0,110.4412,110.4571,110.4094,110.4333,37649.0
2016-08-09 10:10:00,139.07,139.07,138.94,138.95,48814.0,110.4492,110.4492,110.3459,110.3539,48814.0
2016-08-09 10:15:00,138.95,138.98,138.89,138.96,57558.0,110.3539,110.3777,110.3062,110.3618,57558.0
2016-08-09 10:20:00,138.96,139.06,138.88,139.05,52994.0,110.3618,110.4412,110.2983,110.4333,52994.0
2016-08-09 10:25:00,139.05,139.18,139.05,139.18,87080.0,110.4333,110.5365,110.4333,110.5365,87080.0
2016-08-09 10:30:00,139.18,139.32,139.18,139.19,118697.0,110.5365,110.6477,110.5365,110.5445,118697.0
2016-08-09 10:35:00,139.19,139.26,139.08,139.12,100795.0,110.5445,110.6001,110.4571,110.4889,100795.0
2016-08-09 10:40:00,139.12,139.25,139.1,139.19,62134.0,110.4889,110.5921,110.473,110.5445,62134.0
2016-08-09 10:45:00,139.19,139.23,139.1,139.13,41916.0,110.5445,110.5762,110.473,110.4968,41916.0
2016-08-09 10:50:00,139.13,139.21,139.13,139.19,26126.0,110.4968,110.5603,110.4968,110.5445,26126.0
2016-08-09 10:55:00,139.23,139.25,139.17,139.23,69853.0,110.5762,110.5921,110.5286,110.5762,69853.0
2016-08-09 11:00:00,139.23,139.23,139.1,139.16,41265.0,110.5762,110.5762,110.473,110.5206,41265.0
2016-08-09 11:05:00,139.16,139.31,139.16,139.29,40847.0,110.5206,110.6398,110.5206,110.6239,40847.0
2016-08-09 11:10:00,139.28,139.28,139.15,139.24,32398.0,110.6159,110.6159,110.5127,110.5842,32398.0
2016-08-09 11:15:00,139.24,139.26,139.09,139.09,26433.0,110.5842,110.6001,110.465,110.465,26433.0
2016-08-09 11:20:00,139.1,139.12,139.02,139.09,38123.0,110.473,110.4889,110.4094,110.465,38123.0
2016-08-09 11:25:00,139.09,139.11,139.03,139.07,29391.0,110.465,110.4809,110.4174,110.4492,29391.0
2016-08-09 11:30:00,139.07,139.09,139.03,139.03,25853.0,110.4492,110.465,110.4174,110.4174,25853.0
2016-08-09 11:35:00,139.04,139.16,139.03,139.14,16873.0,110.4253,110.5206,110.4174,110.5048,16873.0
2016-08-09 11:40:00,139.13,139.15,139.06,139.06,20036.0,110.4968,110.5127,110.4412,110.4412,20036.0
2016-08-09 11:45:00,139.06,139.08,139.02,139.03,26268.0,110.4412,110.4571,110.4094,110.4174,26268.0
2016-08-09 11:50:00,139.03,139.05,138.98,139.0,40406.0,110.4174,110.4333,110.3777,110.3936,40406.0
2016-08-09 11:55:00,139.0,139.01,138.93,138.94,36161.0,110.3936,110.4015,110.338,110.3459,36161.0
2016-08-09 12:00:00,138.94,138.96,138.86,138.9,39610.0,110.3459,110.3618,110.2824,110.3141,39610.0
2016-08-09 12:05:00,138.89,138.94,138.88,138.94,11170.0,110.3062,110.3459,110.2983,110.3459,11170.0
2016-08-09 12:10:00,138.94,139.0,138.94,138.97,78304.0,110.3459,110.3936,110.3459,110.3697,78304.0
2016-08-09 12:15:00,138.98,139.04,138.94,138.99,107125.0,110.3777,110.4253,110.3459,110.3856,107125.0
2016-08-09 12:20:00,138.98,139.14,138.96,139.11,34406.0,110.3777,110.5048,110.3618,110.4809,34406.0
2016-08-09 12:25:00,139.12,139.14,139.04,139.04,19664.0,110.4889,110.5048,110.4253,110.4253,19664.0
2016-08-09 12:30:00,139.05,139.14,139.03,139.09,45143.0,110.4333,110.5048,110.4174,110.465,45143.0
2016-08-09 12:35:00,139.09,139.1,139.05,139.09,22193.0,110.465,110.473,110.4333,110.465,22193.0
2016-08-09 12:40:00,139.09,139.16,139.08,139.11,28727.0,110.465,110.5206,110.4571,110.4809,28727.0
2016-08-09 12:45:00,139.1,139.11,139.01,139.01,31399.0,110.473,110.4809,110.4015,110.4015,31399.0
2016-08-09 12:50:00,138.99,138.99,138.93,138.96,36403.0,110.3856,110.3856,110.338,110.3618,36403.0
2016-08-09 12:55:00,138.96,139.03,138.95,139.01,28058.0,110.3618,110.4174,110.3539,110.4015,28058.0
2016-08-09 13:00:00,139.02,139.22,139.01,139.18,55952.0,110.4094,110.5683,110.4015,110.5365,55952.0
2016-08-09 13:05:00,139.18,139.22,139.12,139.2,44656.0,110.5365,110.5683,110.4889,110.5524,44656.0
2016-08-09 13:10:00,139.19,139.28,139.17,139.25,136060.0,110.5445,110.6159,110.5286,110.5921,136060.0
2016-08-09 13:15:00,139.24,139.31,139.23,139.3,53101.0,110.5842,110.6398,110.5762,110.6318,53101.0
2016-08-09 13:20:00,139.31,139.33,139.28,139.31,35523.0,110.6398,110.6556,110.6159,110.6398,35523.0
2016-08-09 13:25:00,139.32,139.43,139.32,139.42,107690.0,110.6477,110.7351,110.6477,110.7271,107690.0
2016-08-09 13:30:00,139.42,139.46,139.38,139.38,61736.0,110.7271,110.7589,110.6954,110.6954,61736.0
2016-08-09 13:35:00,139.39,139.42,139.37,139.39,31761.0,110.7033,110.7271,110.6874,110.7033,31761.0
2016-08-09 13:40:00,139.4,139.43,139.37,139.41,57362.0,110.7112,110.7351,110.6874,110.7192,57362.0
2016-08-09 13:45:00,139.4,139.47,139.35,139.46,40882.0,110.7112,110.7668,110.6715,110.7589,40882.0
2016-08-09 13:50:00,139.46,139.48,139.42,139.47,54513.0,110.7589,110.7748,110.7271,110.7668,54513.0
2016-08-09 13:55:00,139.48,139.48,139.39,139.4,29906.0,110.7748,110.7748,110.7033,110.7112,29906.0
2016-08-09 14:00:00,139.41,139.47,139.39,139.47,34725.0,110.7192,110.7668,110.7033,110.7668,34725.0
2016-08-09 14:05:00,139.46,139.49,139.43,139.44,61657.0,110.7589,110.7827,110.7351,110.743,61657.0
2016-08-09 14:10:00,139.44,139.48,139.44,139.45,31556.0,110.743,110.7748,110.743,110.751,31556.0
2016-08-09 14:15:00,139.46,139.48,139.4,139.42,20927.0,110.7589,110.7748,110.7112,110.7271,20927.0
2016-08-09 14:20:00,139.44,139.54,139.44,139.53,36602.0,110.743,110.8224,110.743,110.8145,36602.0
2016-08-09 14:25:00,139.54,139.54,139.47,139.54,27502.0,110.8224,110.8224,110.7668,110.8224,27502.0
2016-08-09 14:30:00,139.52,139.64,139.52,139.61,68210.0,110.8065,110.9019,110.8065,110.878,68210.0
2016-08-09 14:35:00,139.6,139.63,139.57,139.6,36444.0,110.8701,110.8939,110.8463,110.8701,36444.0
2016-08-09 14:40:00,139.6,139.62,139.51,139.54,53083.0,110.8701,110.886,110.7986,110.8224,53083.0
2016-08-09 14:45:00,139.55,139.55,139.47,139.52,23859.0,110.8304,110.8304,110.7668,110.8065,23859.0
2016-08-09 14:50:00,139.51,139.52,139.46,139.47,23786.0,110.7986,110.8065,110.7589,110.7668,23786.0
2016-08-09 14:55:00,139.46,139.46,139.39,139.44,56812.0,110.7589,110.7589,110.7033,110.743,56812.0
2016-08-09 15:00:00,139.44,139.45,139.42,139.43,15423.0,110.743,110.751,110.7271,110.7351,15423.0
2016-08-09 15:05:00,139.43,139.44,139.4,139.41,17823.0,110.7351,110.743,110.7112,110.7192,17823.0
2016-08-09 15:10:00,139.41,139.41,139.38,139.39,26401.0,110.7192,110.7192,110.6954,110.7033,26401.0
2016-08-09 15:15:00,139.39,139.52,139.38,139.47,58669.0,110.7033,110.8065,110.6954,110.7668,58669.0
2016-08-09 15:20:00,139.47,139.56,139.46,139.54,34954.0,110.7668,110.8383,110.7589,110.8224,34954.0
2016-08-09 15:25:00,139.54,139.6,139.51,139.58,55620.0,110.8224,110.8701,110.7986,110.8542,55620.0
2016-08-09 15:30:00,139.58,139.63,139.54,139.61,57033.0,110.8542,110.8939,110.8224,110.878,57033.0
2016-08-09 15:35:00,139.6,139.64,139.57,139.61,68696.0,110.8701,110.9019,110.8463,110.878,68696.0
2016-08-09 15:40:00,139.61,139.72,139.61,139.65,100060.0,110.878,110.9654,110.878,110.9098,100060.0
2016-08-09 15:45:00,139.65,139.71,139.62,139.71,80569.0,110.9098,110.9574,110.886,110.9574,80569.0
2016-08-09 15:50:00,139.71,139.71,139.62,139.63,129407.0,110.9574,110.9574,110.886,110.8939,129407.0
2016-08-09 15:55:00,139.63,139.65,139.55,139.57,253807.0,110.8939,110.9098,110.8304,110.8463,253807.0
2016-08-10 09:30:00,139.9,140.1,139.89,140.1,110652.0,111.1083,111.2672,111.1004,111.2672,110652.0
2016-08-10 09:35:00,140.1,140.22,140.09,140.19,100936.0,111.2672,111.3625,111.2592,111.3387,100936.0
2016-08-10 09:40:00,140.19,140.22,140.12,140.14,46937.0,111.3387,111.3625,111.2831,111.2989,46937.0
2016-08-10 09:45:00,140.15,140.16,140.0,140.02,88203.0,111.3069,111.3148,111.1878,111.2036,88203.0
2016-08-10 09:50:00,140.0,140.01,139.65,139.74,233703.0,111.1878,111.1957,110.9098,110.9813,233703.0
2016-08-10 09:55:00,139.74,139.76,139.61,139.65,90613.0,110.9813,110.9972,110.878,110.9098,90613.0
2016-08-10 10:00:00,139.67,139.74,139.54,139.74,83865.0,110.9257,110.9813,110.8224,110.9813,83865.0
2016-08-10 10:05:00,139.72,139.74,139.6,139.61,86082.0,110.9654,110.9813,110.8701,110.878,86082.0
2016-08-10 10:10:00,139.6,139.63,139.51,139.59,143944.0,110.8701,110.8939,110.7986,110.8621,143944.0
2016-08-10 10:15:00,139.54,139.59,139.47,139.58,141922.0,110.8224,110.8621,110.7668,110.8542,141922.0
2016-08-10 10:20:00,139.58,139.64,139.52,139.64,64106.0,110.8542,110.9019,110.8065,110.9019,64106.0
2016-08-10 10:25:00,139.64,139.69,139.61,139.67,28309.0,110.9019,110.9416,110.878,110.9257,28309.0
2016-08-10 10:30:00,139.67,139.74,139.56,139.71,83942.0,110.9257,110.9813,110.8383,110.9574,83942.0
2016-08-10 10:35:00,139.72,139.82,139.57,139.8,64337.0,110.9654,111.0448,110.8463,111.0289,64337.0
2016-08-10 10:40:00,139.8,139.89,139.78,139.78,43204.0,111.0289,111.1004,111.013,111.013,43204.0
2016-08-10 10:45:00,139.78,139.81,139.65,139.69,15368.0,111.013,111.0369,110.9098,110.9416,15368.0
2016-08-10 10:50:00,139.68,139.71,139.58,139.7,43613.0,110.9336,110.9574,110.8542,110.9495,43613.0
2016-08-10 10:55:00,139.7,139.9,139.68,139.85,65970.0,110.9495,111.1083,110.9336,111.0686,65970.0
2016-08-10 11:00:00,139.85,139.86,139.71,139.72,105507.0,111.0686,111.0766,110.9574,110.9654,105507.0
2016-08-10 11:05:00,139.75,139.85,139.69,139.71,120990.0,110.9892,111.0686,110.9416,110.9574,120990.0
2016-08-10 11:10:00,139.72,139.82,139.66,139.81,52808.0,110.9654,111.0448,110.9177,111.0369,52808.0
2016-08-10 11:15:00,139.8,139.96,139.8,139.92,31869.0,111.0289,111.156,111.0289,111.1242,31869.0
2016-08-10 11:20:00,139.94,139.99,139.93,139.95,31092.0,111.1401,111.1798,111.1322,111.1481,31092.0
2016-08-10 11:25:00,139.93,139.99,139.91,139.99,21607.0,111.1322,111.1798,111.1163,111.1798,21607.0
2016-08-10 11:30:00,139.99,140.06,139.98,140.0,20787.0,111.1798,111.2354,111.1719,111.1878,20787.0
2016-08-10 11:35:00,140.02,140.05,139.98,139.99,13095.0,111.2036,111.2275,111.1719,111.1798,13095.0
2016-08-10 11:40:00,140.0,140.05,139.98,140.05,18298.0,111.1878,111.2275,111.1719,111.2275,18298.0
2016-08-10 11:45:00,140.06,140.13,140.05,140.11,33320.0,111.2354,111.291,111.2275,111.2751,33320.0
2016-08-10 11:50:00,140.12,140.15,140.07,140.08,43114.0,111.2831,111.3069,111.2434,111.2513,43114.0
2016-08-10 11:55:00,140.08,140.09,140.01,140.02,15729.0,111.2513,111.2592,111.1957,111.2036,15729.0
2016-08-10 12:00:00,140.02,140.04,139.98,140.01,18804.0,111.2036,111.2195,111.1719,111.1957,18804.0
2016-08-10 12:05:00,140.0,140.07,139.99,140.05,17071.0,111.1878,111.2434,111.1798,111.2275,17071.0
2016-08-10 12:10:00,140.08,140.12,140.08,140.11,11860.0,111.2513,111.2831,111.2513,111.2751,11860.0
2016-08-10 12:15:00,140.11,140.18,140.03,140.04,43758.0,111.2751,111.3307,111.2116,111.2195,43758.0
2016-08-10 12:20:00,140.05,140.05,139.99,140.0,30752.0,111.2275,111.2275,111.1798,111.1878,30752.0
2016-08-10 12:25:00,140.0,140.07,139.98,140.06,14290.0,111.1878,111.2434,111.1719,111.2354,14290.0
2016-08-10 12:30:00,140.08,140.13,140.05,140.08,25747.0,111.2513,111.291,111.2275,111.2513,25747.0
2016-08-10 12:35:00,140.05,140.06,140.02,140.05,15328.0,111.2275,111.2354,111.2036,111.2275,15328.0
2016-08-10 12:40:00,140.03,140.2,140.03,140.15,59661.0,111.2116,111.3466,111.2116,111.3069,59661.0
2016-08-10 12:45:00,140.15,140.16,140.1,140.14,16587.0,111.3069,111.3148,111.2672,111.2989,16587.0
2016-08-10 12:50:00,140.15,140.19,140.12,140.17,90795.0,111.3069,111.3387,111.2831,111.3228,90795.0
2016-08-10 12:55:00,140.14,140.25,140.14,140.22,52911.0,111.2989,111.3863,111.2989,111.3625,52911.0
2016-08-10 13:00:00,140.22,140.25,140.03,140.13,80028.0,111.3625,111.3863,111.2116,111.291,80028.0
2016-08-10 13:05:00,140.14,140.22,140.14,140.15,59389.0,111.2989,111.3625,111.2989,111.3069,59389.0
2016-08-10 13:10:00,140.16,140.32,140.16,140.29,42401.0,111.3148,111.4419,111.3148,111.4181,42401.0
2016-08-10 13:15:00,140.31,140.36,140.27,140.28,27106.0,111.434,111.4737,111.4022,111.4101,27106.0
2016-08-10 13:20:00,140.26,140.26,140.15,140.2,23151.0,111.3943,111.3943,111.3069,111.3466,23151.0
2016-08-10 13:25:00,140.2,140.27,140.19,140.22,38968.0,111.3466,111.4022,111.3387,111.3625,38968.0
2016-08-10 13:30:00,140.23,140.4,140.2,140.4,76442.0,111.3704,111.5054,111.3466,111.5054,76442.0
2016-08-10 13:35:00,140.4,140.43,140.37,140.42,43936.0,111.5054,111.5293,111.4816,111.5213,43936.0
2016-08-10 13:40:00,140.42,140.49,140.39,140.39,36026.0,111.5213,111.5769,111.4975,111.4975,36026.0
2016-08-10 13:45:00,140.4,140.43,140.37,140.4,26554.0,111.5054,111.5293,111.4816,111.5054,26554.0
2016-08-10 13:50:00,140.4,140.5,140.4,140.46,106830.0,111.5054,111.5849,111.5054,111.5531,106830.0
2016-08-10 13:55:00,140.46,140.51,140.44,140.49,90348.0,111.5531,111.5928,111.5372,111.5769,90348.0
2016-08-10 14:00:00,140.49,140.5,140.38,140.39,22226.0,111.5769,111.5849,111.4896,111.4975,22226.0
2016-08-10 14:05:00,140.38,140.48,140.36,140.48,33640.0,111.4896,111.569,111.4737,111.569,33640.0
2016-08-10 14:10:00,140.48,140.48,140.41,140.43,13254.0,111.569,111.569,111.5134,111.5293,13254.0
2016-08-10 14:15:00,140.43,140.47,140.4,140.46,20782.0,111.5293,111.561,111.5054,111.5531,20782.0
2016-08-10 14:20:00,140.44,140.45,140.4,140.42,23329.0,111.5372,111.5452,111.5054,111.5213,23329.0
2016-08-10 14:25:00,140.43,140.5,140.41,140.42,17318.0,111.5293,111.5849,111.5134,111.5213,17318.0
2016-08-10 14:30:00,140.41,140.46,140.38,140.43,16554.0,111.5134,111.5531,111.4896,111.5293,16554.0
2016-08-10 14:35:00,140.42,140.43,140.35,140.38,19341.0,111.5213,111.5293,111.4657,111.4896,19341.0
2016-08-10 14:40:00,140.4,140.4,140.34,140.34,17704.0,111.5054,111.5054,111.4578,111.4578,17704.0
2016-08-10 14:45:00,140.34,140.35,140.19,140.21,35510.0,111.4578,111.4657,111.3387,111.3545,35510.0
2016-08-10 14:50:00,140.21,140.23,140.18,140.19,45454.0,111.3545,111.3704,111.3307,111.3387,45454.0
2016-08-10 14:55:00,140.19,140.31,140.18,140.28,21053.0,111.3387,111.434,111.3307,111.4101,21053.0
2016-08-10 15:00:00,140.24,140.29,140.16,140.19,48683.0,111.3784,111.4181,111.3148,111.3387,48683.0
2016-08-10 15:05:00,140.21,140.26,140.17,140.19,27276.0,111.3545,111.3943,111.3228,111.3387,27276.0
2016-08-10 15:10:00,140.2,140.24,140.16,140.16,44068.0,111.3466,111.3784,111.3148,111.3148,44068.0
2016-08-10 15:15:00,140.17,140.22,140.17,140.19,31146.0,111.3228,111.3625,111.3228,111.3387,31146.0
2016-08-10 15:20:00,140.18,140.21,140.18,140.19,17746.0,111.3307,111.3545,111.3307,111.3387,17746.0
2016-08-10 15:25:00,140.2,140.22,140.18,140.19,13684.0,111.3466,111.3625,111.3307,111.3387,13684.0
2016-08-10 15:30:00,140.19,140.19,140.07,140.17,60284.0,111.3387,111.3387,111.2434,111.3228,60284.0
2016-08-10 15:35:00,140.16,140.22,140.15,140.21,23813.0,111.3148,111.3625,111.3069,111.3545,23813.0
2016-08-10 15:40:00,140.22,140.26,140.21,140.26,66389.0,111.3625,111.3943,111.3545,111.3943,66389.0
2016-08-10 15:45:00,140.26,140.28,140.25,140.28,68863.0,111.3943,111.4101,111.3863,111.4101,68863.0
2016-08-10 15:50:00,140.27,140.3,140.27,140.29,155597.0,111.4022,111.426,111.4022,111.4181,155597.0
2016-08-10 15:55:00,140.28,140.29,140.12,140.12,330570.0,111.4101,111.4181,111.2831,111.2831,330570.0
2016-08-11 09:30:00,140.06,140.08,139.97,139.99,50037.0,111.2354,111.2513,111.1639,111.1798,50037.0
2016-08-11 09:35:00,139.98,139.99,139.83,139.9,61731.0,111.1719,111.1798,111.0527,111.1083,61731.0
2016-08-11 09:40:00,139.89,139.9,139.79,139.82,68657.0,111.1004,111.1083,111.021,111.0448,68657.0
2016-08-11 09:45:00,139.81,139.83,139.74,139.75,52129.0,111.0369,111.0527,110.9813,110.9892,52129.0
2016-08-11 09:50:00,139.75,139.79,139.73,139.75,40852.0,110.9892,111.021,110.9733,110.9892,40852.0
2016-08-11 09:55:00,139.74,139.78,139.7,139.76,18042.0,110.9813,111.013,110.9495,110.9972,18042.0
2016-08-11 10:00:00,139.77,139.81,139.72,139.75,23893.0,111.0051,111.0369,110.9654,110.9892,23893.0
2016-08-11 10:05:00,139.75,139.83,139.74,139.82,20345.0,110.9892,111.0527,110.9813,111.0448,20345.0
2016-08-11 10:10:00,139.81,139.85,139.7,139.71,95077.0,111.0369,111.0686,110.9495,110.9574,95077.0
2016-08-11 10:15:00,139.72,139.76,139.71,139.73,108222.0,110.9654,110.9972,110.9574,110.9733,108222.0
2016-08-11 10:20:00,139.73,139.78,139.67,139.67,77175.0,110.9733,111.013,110.9257,110.9257,77175.0
2016-08-11 10:25:00,139.67,139.7,139.63,139.65,173800.0,110.9257,110.9495,110.8939,110.9098,173800.0
2016-08-11 10:30:00,139.65,139.72,139.64,139.71,93921.0,110.9098,110.9654,110.9019,110.9574,93921.0
2016-08-11 10:35:00,139.71,139.85,139.7,139.72,86339.0,110.9574,111.0686,110.9495,110.9654,86339.0
2016-08-11 10:40:00,139.69,139.76,139.66,139.68,54932.0,110.9416,110.9972,110.9177,110.9336,54932.0
2016-08-11 10:45:00,139.69,139.71,139.63,139.67,29279.0,110.9416,110.9574,110.8939,110.9257,29279.0
2016-08-11 10:50:00,139.67,139.68,139.61,139.63,43247.0,110.9257,110.9336,110.878,110.8939,43247.0
2016-08-11 10:55:00,139.63,139.66,139.52,139.53,70895.0,110.8939,110.9177,110.8065,110.8145,70895.0
2016-08-11 11:00:00,139.52,139.63,139.52,139.57,89414.0,110.8065,110.8939,110.8065,110.8463,89414.0
2016-08-11 11:05:00,139.58,139.62,139.57,139.59,44408.0,110.8542,110.886,110.8463,110.8621,44408.0
2016-08-11 11:10:00,139.59,139.64,139.57,139.61,57389.0,110.8621,110.9019,110.8463,110.878,57389.0
2016-08-11 11:15:00,139.6,139.63,139.59,139.6,16896.0,110.8701,110.8939,110.8621,110.8701,16896.0
2016-08-11 11:20:00,139.6,139.6,139.52,139.53,48707.0,110.8701,110.8701,110.8065,110.8145,48707.0
2016-08-11 11:25:00,139.53,139.53,139.4,139.41,57522.0,110.8145,110.8145,110.7112,110.7192,57522.0
2016-08-11 11:30:00,139.42,139.43,139.34,139.34,47506.0,110.7271,110.7351,110.6636,110.6636,47506.0
2016-08-11 11:35:00,139.34,139.36,139.31,139.36,22973.0,110.6636,110.6795,110.6398,110.6795,22973.0
2016-08-11 11:40:00,139.35,139.41,139.33,139.39,41018.0,110.6715,110.7192,110.6556,110.7033,41018.0
2016-08-11 11:45:00,139.38,139.47,139.38,139.45,34101.0,110.6954,110.7668,110.6954,110.751,34101.0
2016-08-11 11:50:00,139.45,139.46,139.39,139.4,35223.0,110.751,110.7589,110.7033,110.7112,35223.0
2016-08-11 11:55:00,139.41,139.46,139.4,139.43,25966.0,110.7192,110.7589,110.7112,110.7351,25966.0
2016-08-11 12:00:00,139.43,139.47,139.4,139.42,16337.0,110.7351,110.7668,110.7112,110.7271,16337.0
2016-08-11 12:05:00,139.43,139.43,139.35,139.35,18652.0,110.7351,110.7351,110.6715,110.6715,18652.0
2016-08-11 12:10:00,139.34,139.34,139.2,139.24,105571.0,110.6636,110.6636,110.5524,110.5842,105571.0
2016-08-11 12:15:00,139.23,139.29,139.22,139.23,67293.0,110.5762,110.6239,110.5683,110.5762,67293.0
2016-08-11 12:20:00,139.22,139.22,139.1,139.11,109729.0,110.5683,110.5683,110.473,110.4809,109729.0
2016-08-11 12:25:00,139.1,139.12,139.02,139.12,78226.0,110.473,110.4889,110.4094,110.4889,78226.0
2016-08-11 12:30:00,139.13,139.15,139.1,139.14,107580.0,110.4968,110.5127,110.473,110.5048,107580.0
2016-08-11 12:35:00,139.14,139.2,139.12,139.2,59311.0,110.5048,110.5524,110.4889,110.5524,59311.0
2016-08-11 12:40:00,139.19,139.2,139.13,139.13,30094.0,110.5445,110.5524,110.4968,110.4968,30094.0
2016-08-11 12:45:00,139.12,139.15,139.08,139.09,47490.0,110.4889,110.5127,110.4571,110.465,47490.0
2016-08-11 12:50:00,139.06,139.12,139.05,139.1,33978.0,110.4412,110.4889,110.4333,110.473,33978.0
2016-08-11 12:55:00,139.1,139.15,139.09,139.15,75507.0,110.473,110.5127,110.465,110.5127,75507.0
2016-08-11 13:00:00,139.16,139.29,139.09,139.22,162857.0,110.5206,110.6239,110.465,110.5683,162857.0
2016-08-11 13:05:00,139.21,139.21,138.81,138.81,147555.0,110.5603,110.5603,110.2427,110.2427,147555.0
2016-08-11 13:10:00,138.8,138.94,138.8,138.94,119451.0,110.2347,110.3459,110.2347,110.3459,119451.0
2016-08-11 13:15:00,138.95,139.08,138.94,139.08,94286.0,110.3539,110.4571,110.3459,110.4571,94286.0
2016-08-11 13:20:00,139.07,139.13,139.02,139.05,26834.0,110.4492,110.4968,110.4094,110.4333,26834.0
2016-08-11 13:25:00,139.06,139.06,138.95,139.0,40026.0,110.4412,110.4412,110.3539,110.3936,40026.0
2016-08-11 13:30:00,139.0,139.05,138.99,139.02,19388.0,110.3936,110.4333,110.3856,110.4094,19388.0
2016-08-11 13:35:00,139.02,139.18,139.02,139.14,45483.0,110.4094,110.5365,110.4094,110.5048,45483.0
2016-08-11 13:40:00,139.15,139.16,139.02,139.06,84846.0,110.5127,110.5206,110.4094,110.4412,84846.0
2016-08-11 13:45:00,139.07,139.1,138.84,138.94,131596.0,110.4492,110.473,110.2665,110.3459,131596.0
2016-08-11 13:50:00,138.94,138.94,138.84,138.85,250439.0,110.3459,110.3459,110.2665,110.2744,250439.0
2016-08-11 13:55:00,138.86,138.88,138.81,138.83,88869.0,110.2824,110.2983,110.2427,110.2585,88869.0
2016-08-11 14:00:00,138.84,138.91,138.78,138.87,58103.0,110.2665,110.3221,110.2188,110.2903,58103.0
2016-08-11 14:05:00,138.87,138.87,138.78,138.8,66208.0,110.2903,110.2903,110.2188,110.2347,66208.0
2016-08-11 14:10:00,138.8,138.85,138.75,138.81,28919.0,110.2347,110.2744,110.195,110.2427,28919.0
2016-08-11 14:15:00,138.8,138.91,138.8,138.86,34103.0,110.2347,110.3221,110.2347,110.2824,34103.0
2016-08-11 14:20:00,138.86,138.87,138.75,138.77,44812.0,110.2824,110.2903,110.195,110.2109,44812.0
2016-08-11 14:25:00,138.78,138.81,138.74,138.81,68641.0,110.2188,110.2427,110.1871,110.2427,68641.0
2016-08-11 14:30:00,138.81,138.87,138.81,138.83,66653.0,110.2427,110.2903,110.2427,110.2585,66653.0
2016-08-11 14:35:00,138.83,138.84,138.8,138.83,16577.0,110.2585,110.2665,110.2347,110.2585,16577.0
2016-08-11 14:40:00,138.82,138.82,138.67,138.69,53527.0,110.2506,110.2506,110.1315,110.1474,53527.0
2016-08-11 14:45:00,138.69,138.72,138.56,138.57,49255.0,110.1474,110.1712,110.0441,110.0521,49255.0
2016-08-11 14:50:00,138.57,138.66,138.54,138.61,34590.0,110.0521,110.1235,110.0282,110.0838,34590.0
2016-08-11 14:55:00,138.6,138.77,138.59,138.74,98866.0,110.0759,110.2109,110.0679,110.1871,98866.0
2016-08-11 15:00:00,138.74,138.74,138.59,138.64,98288.0,110.1871,110.1871,110.0679,110.1077,98288.0
2016-08-11 15:05:00,138.64,138.83,138.64,138.8,165484.0,110.1077,110.2585,110.1077,110.2347,165484.0
2016-08-11 15:10:00,138.8,138.85,138.77,138.81,38091.0,110.2347,110.2744,110.2109,110.2427,38091.0
2016-08-11 15:15:00,138.82,138.83,138.75,138.82,28498.0,110.2506,110.2585,110.195,110.2506,28498.0
2016-08-11 15:20:00,138.81,138.87,138.8,138.86,53076.0,110.2427,110.2903,110.2347,110.2824,53076.0
2016-08-11 15:25:00,138.86,138.91,138.85,138.87,22132.0,110.2824,110.3221,110.2744,110.2903,22132.0
2016-08-11 15:30:00,138.87,138.9,138.86,138.87,16058.0,110.2903,110.3141,110.2824,110.2903,16058.0
2016-08-11 15:35:00,138.87,138.87,138.8,138.85,21183.0,110.2903,110.2903,110.2347,110.2744,21183.0
2016-08-11 15:40:00,138.84,138.87,138.76,138.76,66476.0,110.2665,110.2903,110.203,110.203,66476.0
2016-08-11 15:45:00,138.76,138.77,138.55,138.64,133060.0,110.203,110.2109,110.0362,110.1077,133060.0
2016-08-11 15:50:00,138.64,138.78,138.63,138.77,103617.0,110.1077,110.2188,110.0997,110.2109,103617.0
2016-08-11 15:55:00,138.78,138.92,138.77,138.92,450603.0,110.2188,110.33,110.2109,110.33,450603.0
2016-08-12 09:30:00,140.41,140.44,140.15,140.22,150141.0,111.5134,111.5372,111.3069,111.3625,150141.0
2016-08-12 09:35:00,140.22,140.35,140.17,140.23,34090.0,111.3625,111.4657,111.3228,111.3704,34090.0
2016-08-12 09:40:00,140.25,140.26,140.16,140.22,82810.0,111.3863,111.3943,111.3148,111.3625,82810.0
2016-08-12 09:45:00,140.21,140.4,140.2,140.39,114418.0,111.3545,111.5054,111.3466,111.4975,114418.0
2016-08-12 09:50:00,140.38,140.45,140.35,140.45,202620.0,111.4896,111.5452,111.4657,111.5452,202620.0
2016-08-12 09:55:00,140.45,140.5,140.44,140.48,47062.0,111.5452,111.5849,111.5372,111.569,47062.0
2016-08-12 10:00:00,140.49,140.58,140.46,140.56,140739.0,111.5769,111.6484,111.5531,111.6325,140739.0
2016-08-12 10:05:00,140.56,140.65,140.55,140.6,98129.0,111.6325,111.704,111.6246,111.6643,98129.0
2016-08-12 10:10:00,140.59,140.59,140.37,140.37,344030.0,111.6563,111.6563,111.4816,111.4816,344030.0
2016-08-12 10:15:00,140.37,140.61,140.37,140.59,38109.0,111.4816,111.6722,111.4816,111.6563,38109.0
2016-08-12 10:20:00,140.58,140.66,140.49,140.56,39853.0,111.6484,111.7119,111.5769,111.6325,39853.0
2016-08-12 10:25:00,140.56,140.71,140.55,140.69,63422.0,111.6325,111.7516,111.6246,111.7358,63422.0
2016-08-12 10:30:00,140.69,140.73,140.6,140.73,61404.0,111.7358,111.7675,111.6643,111.7675,61404.0
2016-08-12 10:35:00,140.74,140.86,140.74,140.79,65624.0,111.7755,111.8708,111.7755,111.8152,65624.0
2016-08-12 10:40:00,140.79,140.8,140.65,140.66,48329.0,111.8152,111.8231,111.704,111.7119,48329.0
2016-08-12 10:45:00,140.68,140.74,140.63,140.7,20174.0,111.7278,111.7755,111.6881,111.7437,20174.0
2016-08-12 10:50:00,140.71,140.8,140.67,140.8,30714.0,111.7516,111.8231,111.7199,111.8231,30714.0
2016-08-12 10:55:00,140.8,140.86,140.71,140.73,55977.0,111.8231,111.8708,111.7516,111.7675,55977.0
2016-08-12 11:00:00,140.73,140.75,140.66,140.71,107713.0,111.7675,111.7834,111.7119,111.7516,107713.0
2016-08-12 11:05:00,140.72,140.74,140.56,140.57,81462.0,111.7596,111.7755,111.6325,111.6405,81462.0
2016-08-12 11:10:00,140.57,140.61,140.45,140.45,55281.0,111.6405,111.6722,111.5452,111.5452,55281.0
2016-08-12 11:15:00,140.46,140.5,140.4,140.44,39866.0,111.5531,111.5849,111.5054,111.5372,39866.0
2016-08-12 11:20:00,140.44,140.45,140.42,140.44,47295.0,111.5372,111.5452,111.5213,111.5372,47295.0
2016-08-12 11:25:00,140.44,140.5,140.41,140.47,60933.0,111.5372,111.5849,111.5134,111.561,60933.0
2016-08-12 11:30:00,140.46,140.56,140.45,140.5,11274.0,111.5531,111.6325,111.5452,111.5849,11274.0
2016-08-12 11:35:00,140.53,140.58,140.49,140.55,10757.0,111.6087,111.6484,111.5769,111.6246,10757.0
2016-08-12 11:40:00,140.54,140.58,140.46,140.47,18703.0,111.6166,111.6484,111.5531,111.561,18703.0
2016-08-12 11:45:00,140.46,140.57,140.46,140.54,15209.0,111.5531,111.6405,111.5531,111.6166,15209.0
2016-08-12 11:50:00,140.52,140.53,140.46,140.46,29224.0,111.6007,111.6087,111.5531,111.5531,29224.0
2016-08-12 11:55:00,140.46,140.49,140.41,140.45,37147.0,111.5531,111.5769,111.5134,111.5452,37147.0
2016-08-12 12:00:00,140.46,140.49,140.4,140.41,10894.0,111.5531,111.5769,111.5054,111.5134,10894.0
2016-08-12 12:05:00,140.42,140.45,140.3,140.3,40381.0,111.5213,111.5452,111.426,111.426,40381.0
2016-08-12 12:10:00,140.31,140.36,140.28,140.3,25331.0,111.434,111.4737,111.4101,111.426,25331.0
2016-08-12 12:15:00,140.28,140.32,140.18,140.23,88772.0,111.4101,111.4419,111.3307,111.3704,88772.0
2016-08-12 12:20:00,140.21,140.23,140.12,140.17,44587.0,111.3545,111.3704,111.2831,111.3228,44587.0
2016-08-12 12:25:00,140.17,140.17,140.1,140.1,29756.0,111.3228,111.3228,111.2672,111.2672,29756.0
2016-08-12 12:30:00,140.1,140.14,140.03,140.09,49523.0,111.2672,111.2989,111.2116,111.2592,49523.0
2016-08-12 12:35:00,140.09,140.15,140.05,140.12,21278.0,111.2592,111.3069,111.2275,111.2831,21278.0
2016-08-12 12:40:00,140.11,140.2,140.08,140.12,23501.0,111.2751,111.3466,111.2513,111.2831,23501.0
2016-08-12 12:45:00,140.13,140.14,139.96,140.01,96256.0,111.291,111.2989,111.156,111.1957,96256.0
2016-08-12 12:50:00,140.01,140.07,139.99,140.02,25385.0,111.1957,111.2434,111.1798,111.2036,25385.0
2016-08-12 12:55:00,140.01,140.01,139.91,139.99,26166.0,111.1957,111.1957,111.1163,111.1798,26166.0
2016-08-12 13:00:00,139.99,140.14,139.97,140.13,274029.0,111.1798,111.2989,111.1639,111.291,274029.0
2016-08-12 13:05:00,140.13,140.15,140.06,140.08,67612.0,111.291,111.3069,111.2354,111.2513,67612.0
2016-08-12 13:10:00,140.08,140.11,140.05,140.09,78718.0,111.2513,111.2751,111.2275,111.2592,78718.0
2016-08-12 13:15:00,140.08,140.1,140.04,140.06,25235.0,111.2513,111.2672,111.2195,111.2354,25235.0
2016-08-12 13:20:00,140.05,140.09,139.98,139.98,73147.0,111.2275,111.2592,111.1719,111.1719,73147.0
2016-08-12 13:25:00,139.98,140.0,139.94,139.97,79972.0,111.1719,111.1878,111.1401,111.1639,79972.0
2016-08-12 13:30:00,139.97,140.07,139.96,140.04,74503.0,111.1639,111.2434,111.156,111.2195,74503.0
2016-08-12 13:35:00,140.03,140.05,140.01,140.04,32244.0,111.2116,111.2275,111.1957,111.2195,32244.0
2016-08-12 13:40:00,140.03,140.05,139.99,140.04,12861.0,111.2116,111.2275,111.1798,111.2195,12861.0
2016-08-12 13:45:00,140.03,140.15,140.03,140.15,75455.0,111.2116,111.3069,111.2116,111.3069,75455.0
2016-08-12 13:50:00,140.15,140.17,140.12,140.15,19780.0,111.3069,111.3228,111.2831,111.3069,19780.0
2016-08-12 13:55:00,140.15,140.19,140.14,140.17,11668.0,111.3069,111.3387,111.2989,111.3228,11668.0
2016-08-12 14:00:00,140.17,140.3,140.17,140.3,43881.0,111.3228,111.426,111.3228,111.426,43881.0
2016-08-12 14:05:00,140.3,140.32,140.19,140.21,62653.0,111.426,111.4419,111.3387,111.3545,62653.0
2016-08-12 14:10:00,140.2,140.32,140.2,140.31,68172.0,111.3466,111.4419,111.3466,111.434,68172.0
2016-08-12 14:15:00,140.3,140.37,140.26,140.27,44472.0,111.426,111.4816,111.3943,111.4022,44472.0
2016-08-12 14:20:00,140.28,140.31,140.21,140.23,27938.0,111.4101,111.434,111.3545,111.3704,27938.0
2016-08-12 14:25:00,140.23,140.24,140.1,140.13,60751.0,111.3704,111.3784,111.2672,111.291,60751.0
2016-08-12 14:30:00,140.14,140.15,140.1,140.15,13233.0,111.2989,111.3069,111.2672,111.3069,13233.0
2016-08-12 14:35:00,140.14,140.14,140.06,140.07,15800.0,111.2989,111.2989,111.2354,111.2434,15800.0
2016-08-12 14:40:00,140.08,140.13,140.08,140.09,27315.0,111.2513,111.291,111.2513,111.2592,27315.0
2016-08-12 14:45:00,140.08,140.09,139.95,139.96,43339.0,111.2513,111.2592,111.1481,111.156,43339.0
2016-08-12 14:50:00,139.97,140.0,139.87,139.87,42855.0,111.1639,111.1878,111.0845,111.0845,42855.0
2016-08-12 14:55:00,139.88,140.11,139.87,140.04,187058.0,111.0925,111.2751,111.0845,111.2195,187058.0
2016-08-12 15:00:00,140.03,140.03,139.91,139.97,188559.0,111.2116,111.2116,111.1163,111.1639,188559.0
2016-08-12 15:05:00,139.98,140.04,139.97,139.97,39607.0,111.1719,111.2195,111.1639,111.1639,39607.0
2016-08-12 15:10:00,139.97,140.03,139.96,140.0,31277.0,111.1639,111.2116,111.156,111.1878,31277.0
2016-08-12 15:15:00,140.01,140.07,139.96,140.07,53334.0,111.1957,111.2434,111.156,111.2434,53334.0
2016-08-12 15:20:00,140.08,140.09,140.04,140.05,15804.0,111.2513,111.2592,111.2195,111.2275,15804.0
2016-08-12 15:25:00,140.05,140.06,139.98,140.05,75840.0,111.2275,111.2354,111.1719,111.2275,75840.0
2016-08-12 15:30:00,140.04,140.05,140.0,140.01,31291.0,111.2195,111.2275,111.1878,111.1957,31291.0
2016-08-12 15:35:00,140.01,140.09,140.01,140.06,57121.0,111.1957,111.2592,111.1957,111.2354,57121.0
2016-08-12 15:40:00,140.06,140.15,140.05,140.1,43125.0,111.2354,111.3069,111.2275,111.2672,43125.0
2016-08-12 15:45:00,140.11,140.13,140.1,140.12,35407.0,111.2751,111.291,111.2672,111.2831,35407.0
2016-08-12 15:50:00,140.12,140.12,140.04,140.04,181419.0,111.2831,111.2831,111.2195,111.2195,181419.0
2016-08-12 15:55:00,140.05,140.08,140.03,140.08,218626.0,111.2275,111.2513,111.2116,111.2513,218626.0
2016-08-15 09:30:00,139.34,139.41,139.31,139.4,54370.0,110.6636,110.7192,110.6398,110.7112,54370.0
2016-08-15 09:35:00,139.4,139.48,139.38,139.38,39326.0,110.7112,110.7748,110.6954,110.6954,39326.0
2016-08-15 09:40:00,139.39,139.39,139.23,139.29,72409.0,110.7033,110.7033,110.5762,110.6239,72409.0
2016-08-15 09:45:00,139.29,139.41,139.27,139.28,82832.0,110.6239,110.7192,110.608,110.6159,82832.0
2016-08-15 09:50:00,139.28,139.28,139.17,139.22,81868.0,110.6159,110.6159,110.5286,110.5683,81868.0
2016-08-15 09:55:00,139.2,139.31,139.15,139.28,23901.0,110.5524,110.6398,110.5127,110.6159,23901.0
2016-08-15 10:00:00,139.28,139.31,139.15,139.2,54773.0,110.6159,110.6398,110.5127,110.5524,54773.0
2016-08-15 10:05:00,139.19,139.38,139.18,139.37,37013.0,110.5445,110.6954,110.5365,110.6874,37013.0
2016-08-15 10:10:00,139.38,139.43,139.26,139.28,50305.0,110.6954,110.7351,110.6001,110.6159,50305.0
2016-08-15 10:15:00,139.3,139.34,139.28,139.32,26762.0,110.6318,110.6636,110.6159,110.6477,26762.0
2016-08-15 10:20:00,139.31,139.31,139.04,139.09,62811.0,110.6398,110.6398,110.4253,110.465,62811.0
2016-08-15 10:25:00,139.08,139.15,139.05,139.14,53360.0,110.4571,110.5127,110.4333,110.5048,53360.0
2016-08-15 10:30:00,139.14,139.15,139.09,139.15,40156.0,110.5048,110.5127,110.465,110.5127,40156.0
2016-08-15 10:35:00,139.14,139.2,139.13,139.18,46956.0,110.5048,110.5524,110.4968,110.5365,46956.0
2016-08-15 10:40:00,139.18,139.28,139.18,139.24,29009.0,110.5365,110.6159,110.5365,110.5842,29009.0
2016-08-15 10:45:00,139.25,139.32,139.23,139.31,16506.0,110.5921,110.6477,110.5762,110.6398,16506.0
2016-08-15 10:50:00,139.31,139.42,139.3,139.34,50136.0,110.6398,110.7271,110.6318,110.6636,50136.0
2016-08-15 10:55:00,139.33,139.39,139.31,139.34,30423.0,110.6556,110.7033,110.6398,110.6636,30423.0
2016-08-15 11:00:00,139.36,139.36,139.17,139.26,125716.0,110.6795,110.6795,110.5286,110.6001,125716.0
2016-08-15 11:05:00,139.26,139.38,139.19,139.19,51274.0,110.6001,110.6954,110.5445,110.5445,51274.0
2016-08-15 11:10:00,139.2,139.36,139.16,139.32,32558.0,110.5524,110.6795,110.5206,110.6477,32558.0
2016-08-15 11:15:00,139.33,139.39,139.33,139.34,12369.0,110.6556,110.7033,110.6556,110.6636,12369.0
2016-08-15 11:20:00,139.33,139.36,139.28,139.35,49181.0,110.6556,110.6795,110.6159,110.6715,49181.0
2016-08-15 11:25:00,139.35,139.39,139.32,139.38,47128.0,110.6715,110.7033,110.6477,110.6954,47128.0
2016-08-15 11:30:00,139.4,139.43,139.36,139.42,19388.0,110.7112,110.7351,110.6795,110.7271,19388.0
2016-08-15 11:35:00,139.42,139.51,139.35,139.47,33631.0,110.7271,110.7986,110.6715,110.7668,33631.0
2016-08-15 11:40:00,139.48,139.6,139.47,139.59,96361.0,110.7748,110.8701,110.7668,110.8621,96361.0
2016-08-15 11:45:00,139.58,139.63,139.55,139.59,88511.0,110.8542,110.8939,110.8304,110.8621,88511.0
2016-08-15 11:50:00,139.58,139.59,139.49,139.49,43160.0,110.8542,110.8621,110.7827,110.7827,43160.0
2016-08-15 11:55:00,139.49,139.52,139.48,139.51,14359.0,110.7827,110.8065,110.7748,110.7986,14359.0
2016-08-15 12:00:00,139.5,139.5,139.41,139.43,12185.0,110.7907,110.7907,110.7192,110.7351,12185.0
2016-08-15 12:05:00,139.43,139.46,139.34,139.39,37788.0,110.7351,110.7589,110.6636,110.7033,37788.0
2016-08-15 12:10:00,139.39,139.39,139.35,139.36,12233.0,110.7033,110.7033,110.6715,110.6795,12233.0
2016-08-15 12:15:00,139.36,139.43,139.34,139.39,33510.0,110.6795,110.7351,110.6636,110.7033,33510.0
2016-08-15 12:20:00,139.4,139.42,139.3,139.3,25252.0,110.7112,110.7271,110.6318,110.6318,25252.0
2016-08-15 12:25:00,139.29,139.3,139.16,139.21,32989.0,110.6239,110.6318,110.5206,110.5603,32989.0
2016-08-15 12:30:00,139.2,139.21,139.15,139.2,28650.0,110.5524,110.5603,110.5127,110.5524,28650.0
2016-08-15 12:35:00,139.19,139.2,139.1,139.2,20554.0,110.5445,110.5524,110.473,110.5524,20554.0
2016-08-15 12:40:00,139.21,139.21,139.15,139.15,21217.0,110.5603,110.5603,110.5127,110.5127,21217.0
2016-08-15 12:45:00,139.15,139.15,139.07,139.07,33923.0,110.5127,110.5127,110.4492,110.4492,33923.0
2016-08-15 12:50:00,139.08,139.16,139.05,139.15,37494.0,110.4571,110.5206,110.4333,110.5127,37494.0
2016-08-15 12:55:00,139.14,139.18,139.11,139.17,33060.0,110.5048,110.5365,110.4809,110.5286,33060.0
2016-08-15 13:00:00,139.17,139.19,139.13,139.16,24065.0,110.5286,110.5445,110.4968,110.5206,24065.0
2016-08-15 13:05:00,139.18,139.29,139.17,139.28,39535.0,110.5365,110.6239,110.5286,110.6159,39535.0
2016-08-15 13:10:00,139.27,139.28,139.18,139.18,17055.0,110.608,110.6159,110.5365,110.5365,17055.0
2016-08-15 13:15:00,139.17,139.2,139.15,139.18,6778.0,110.5286,110.5524,110.5127,110.5365,6778.0
2016-08-15 13:20:00,139.17,139.21,139.15,139.17,15961.0,110.5286,110.5603,110.5127,110.5286,15961.0
2016-08-15 13:25:00,139.16,139.23,139.13,139.23,42629.0,110.5206,110.5762,110.4968,110.5762,42629.0
2016-08-15 13:30:00,139.22,139.25,139.18,139.21,9353.0,110.5683,110.5921,110.5365,110.5603,9353.0
2016-08-15 13:35:00,139.21,139.24,139.13,139.14,18409.0,110.5603,110.5842,110.4968,110.5048,18409.0
2016-08-15 13:40:00,139.13,139.2,139.11,139.18,38138.0,110.4968,110.5524,110.4809,110.5365,38138.0
2016-08-15 13:45:00,139.16,139.16,138.98,139.0,98552.0,110.5206,110.5206,110.3777,110.3936,98552.0
2016-08-15 13:50:00,139.01,139.17,139.0,139.16,20007.0,110.4015,110.5286,110.3936,110.5206,20007.0
2016-08-15 13:55:00,139.17,139.17,139.12,139.15,18291.0,110.5286,110.5286,110.4889,110.5127,18291.0
2016-08-15 14:00:00,139.15,139.22,139.15,139.17,29201.0,110.5127,110.5683,110.5127,110.5286,29201.0
2016-08-15 14:05:00,139.16,139.22,139.13,139.19,43650.0,110.5206,110.5683,110.4968,110.5445,43650.0
2016-08-15 14:10:00,139.18,139.18,139.02,139.03,37492.0,110.5365,110.5365,110.4094,110.4174,37492.0
2016-08-15 14:15:00,139.05,139.08,139.03,139.06,31576.0,110.4333,110.4571,110.4174,110.4412,31576.0
2016-08-15 14:20:00,139.06,139.15,139.04,139.13,23034.0,110.4412,110.5127,110.4253,110.4968,23034.0
2016-08-15 14:25:00,139.14,139.16,139.06,139.07,20544.0,110.5048,110.5206,110.4412,110.4492,20544.0
2016-08-15 14:30:00,139.09,139.1,139.02,139.04,10254.0,110.465,110.473,110.4094,110.4253,10254.0
2016-08-15 14:35:00,139.04,139.05,138.93,138.94,49455.0,110.4253,110.4333,110.338,110.3459,49455.0
2016-08-15 14:40:00,138.95,138.99,138.84,138.84,51644.0,110.3539,110.3856,110.2665,110.2665,51644.0
2016-08-15 14:45:00,138.84,138.94,138.84,138.93,60106.0,110.2665,110.3459,110.2665,110.338,60106.0
2016-08-15 14:50:00,138.92,138.94,138.89,138.91,62319.0,110.33,110.3459,110.3062,110.3221,62319.0
2016-08-15 14:55:00,138.9,139.0,138.9,138.96,75170.0,110.3141,110.3936,110.3141,110.3618,75170.0
2016-08-15 15:00:00,138.96,138.96,138.91,138.91,14812.0,110.3618,110.3618,110.3221,110.3221,14812.0
2016-08-15 15:05:00,138.91,138.94,138.85,138.86,50672.0,110.3221,110.3459,110.2744,110.2824,50672.0
2016-08-15 15:10:00,138.87,139.04,138.85,139.01,49900.0,110.2903,110.4253,110.2744,110.4015,49900.0
2016-08-15 15:15:00,139.01,139.05,138.95,138.98,28503.0,110.4015,110.4333,110.3539,110.3777,28503.0
2016-08-15 15:20:00,138.99,139.05,138.96,139.04,64717.0,110.3856,110.4333,110.3618,110.4253,64717.0
2016-08-15 15:25:00,139.04,139.07,138.99,139.0,37659.0,110.4253,110.4492,110.3856,110.3936,37659.0
2016-08-15 15:30:00,139.0,139.03,138.99,139.03,17281.0,110.3936,110.4174,110.3856,110.4174,17281.0
2016-08-15 15:35:00,139.03,139.04,138.97,138.99,29224.0,110.4174,110.4253,110.3697,110.3856,29224.0
2016-08-15 15:40:00,139.0,139.0,138.91,138.91,39581.0,110.3936,110.3936,110.3221,110.3221,39581.0
2016-08-15 15:45:00,138.92,138.93,138.84,138.84,97828.0,110.33,110.338,110.2665,110.2665,97828.0
2016-08-15 15:50:00,138.84,138.87,138.79,138.84,204105.0,110.2665,110.2903,110.2268,110.2665,204105.0
2016-08-15 15:55:00,138.84,138.86,138.75,138.76,344042.0,110.2665,110.2824,110.195,110.203,344042.0
2016-08-16 09:30:00,138.98,139.15,138.97,139.07,94130.0,110.3777,110.5127,110.3697,110.4492,94130.0
2016-08-16 09:35:00,139.07,139.08,138.85,138.85,62677.0,110.4492,110.4571,110.2744,110.2744,62677.0
2016-08-16 09:40:00,138.85,139.01,138.8,138.96,127421.0,110.2744,110.4015,110.2347,110.3618,127421.0
2016-08-16 09:45:00,138.96,138.97,138.57,138.57,111674.0,110.3618,110.3697,110.0521,110.0521,111674.0
2016-08-16 09:50:00,138.56,138.65,138.45,138.57,233529.0,110.0441,110.1156,109.9568,110.0521,233529.0
2016-08-16 09:55:00,138.57,138.64,138.4,138.44,80649.0,110.0521,110.1077,109.917,109.9488,80649.0
2016-08-16 10:00:00,138.42,138.44,138.24,138.25,167423.0,109.9329,109.9488,109.79,109.7979,167423.0
2016-08-16 10:05:00,138.26,138.65,138.23,138.61,121498.0,109.8059,110.1156,109.782,110.0838,121498.0
2016-08-16 10:10:00,138.61,138.62,138.42,138.48,71115.0,110.0838,110.0918,109.9329,109.9806,71115.0
2016-08-16 10:15:00,138.47,138.47,138.25,138.3,91234.0,109.9726,109.9726,109.7979,109.8376,91234.0
2016-08-16 10:20:00,138.29,138.54,138.25,138.5,54626.0,109.8297,110.0282,109.7979,109.9965,54626.0
2016-08-16 10:25:00,138.5,138.53,138.31,138.37,64555.0,109.9965,110.0203,109.8456,109.8932,64555.0
2016-08-16 10:30:00,138.37,138.57,138.37,138.57,136910.0,109.8932,110.0521,109.8932,110.0521,136910.0
2016-08-16 10:35:00,138.57,138.61,138.4,138.44,16673.0,110.0521,110.0838,109.917,109.9488,16673.0
2016-08-16 10:40:00,138.45,138.45,138.34,138.42,31304.0,109.9568,109.9568,109.8694,109.9329,31304.0
2016-08-16 10:45:00,138.44,138.56,138.44,138.55,71348.0,109.9488,110.0441,109.9488,110.0362,71348.0
2016-08-16 10:50:00,138.55,138.61,138.48,138.58,42849.0,110.0362,110.0838,109.9806,110.06,42849.0
2016-08-16 10:55:00,138.56,138.62,138.45,138.5,37160.0,110.0441,110.0918,109.9568,109.9965,37160.0
2016-08-16 11:00:00,138.5,138.55,138.38,138.55,92426.0,109.9965,110.0362,109.9012,110.0362,92426.0
2016-08-16 11:05:00,138.55,138.6,138.5,138.59,48850.0,110.0362,110.0759,109.9965,110.0679,48850.0
2016-08-16 11:10:00,138.59,138.6,138.37,138.38,142759.0,110.0679,110.0759,109.8932,109.9012,142759.0
2016-08-16 11:15:00,138.37,138.41,138.31,138.36,52842.0,109.8932,109.925,109.8456,109.8853,52842.0
2016-08-16 11:20:00,138.33,138.48,138.32,138.46,42999.0,109.8615,109.9806,109.8535,109.9647,42999.0
2016-08-16 11:25:00,138.45,138.54,138.44,138.52,20898.0,109.9568,110.0282,109.9488,110.0123,20898.0
2016-08-16 11:30:00,138.53,138.61,138.37,138.53,67907.0,110.0203,110.0838,109.8932,110.0203,67907.0
2016-08-16 11:35:00,138.53,138.56,138.5,138.53,11981.0,110.0203,110.0441,109.9965,110.0203,11981.0
2016-08-16 11:40:00,138.52,138.54,138.45,138.5,26130.0,110.0123,110.0282,109.9568,109.9965,26130.0
2016-08-16 11:45:00,138.53,138.62,138.51,138.54,19570.0,110.0203,110.0918,110.0044,110.0282,19570.0
2016-08-16 11:50:00,138.54,138.6,138.5,138.58,27826.0,110.0282,110.0759,109.9965,110.06,27826.0
2016-08-16 11:55:00,138.58,138.58,138.42,138.45,34715.0,110.06,110.06,109.9329,109.9568,34715.0
2016-08-16 12:00:00,138.46,138.5,138.41,138.47,29749.0,109.9647,109.9965,109.925,109.9726,29749.0
2016-08-16 12:05:00,138.48,138.56,138.48,138.54,31859.0,109.9806,110.0441,109.9806,110.0282,31859.0
2016-08-16 12:10:00,138.53,138.56,138.49,138.52,71305.0,110.0203,110.0441,109.9885,110.0123,71305.0
2016-08-16 12:15:00,138.52,138.53,138.47,138.47,17661.0,110.0123,110.0203,109.9726,109.9726,17661.0
2016-08-16 12:20:00,138.48,138.5,138.43,138.43,14724.0,109.9806,109.9965,109.9409,109.9409,14724.0
2016-08-16 12:25:00,138.42,138.47,138.41,138.44,16752.0,109.9329,109.9726,109.925,109.9488,16752.0
2016-08-16 12:30:00,138.45,138.45,138.38,138.41,36364.0,109.9568,109.9568,109.9012,109.925,36364.0
2016-08-16 12:35:00,138.44,138.51,138.42,138.5,11071.0,109.9488,110.0044,109.9329,109.9965,11071.0
2016-08-16 12:40:00,138.5,138.5,138.41,138.44,14880.0,109.9965,109.9965,109.925,109.9488,14880.0
2016-08-16 12:45:00,138.43,138.51,138.4,138.51,9859.0,109.9409,110.0044,109.917,110.0044,9859.0
2016-08-16 12:50:00,138.5,138.53,138.47,138.48,50300.0,109.9965,110.0203,109.9726,109.9806,50300.0
2016-08-16 12:55:00,138.49,138.54,138.45,138.53,42708.0,109.9885,110.0282,109.9568,110.0203,42708.0
2016-08-16 13:00:00,138.54,138.64,138.54,138.62,17109.0,110.0282,110.1077,110.0282,110.0918,17109.0
2016-08-16 13:05:00,138.61,138.64,138.61,138.63,34621.0,110.0838,110.1077,110.0838,110.0997,34621.0
2016-08-16 13:10:00,138.61,138.64,138.59,138.61,13837.0,110.0838,110.1077,110.0679,110.0838,13837.0
2016-08-16 13:15:00,138.61,138.81,138.61,138.81,99611.0,110.0838,110.2427,110.0838,110.2427,99611.0
2016-08-16 13:20:00,138.8,138.89,138.8,138.82,62519.0,110.2347,110.3062,110.2347,110.2506,62519.0
2016-08-16 13:25:00,138.82,138.91,138.82,138.89,39805.0,110.2506,110.3221,110.2506,110.3062,39805.0
2016-08-16 13:30:00,138.9,138.91,138.77,138.8,51316.0,110.3141,110.3221,110.2109,110.2347,51316.0
2016-08-16 13:35:00,138.8,138.8,138.65,138.66,59639.0,110.2347,110.2347,110.1156,110.1235,59639.0
2016-08-16 13:40:00,138.65,138.66,138.61,138.61,35816.0,110.1156,110.1235,110.0838,110.0838,35816.0
2016-08-16 13:45:00,138.59,138.63,138.58,138.59,18503.0,110.0679,110.0997,110.06,110.0679,18503.0
2016-08-16 13:50:00,138.59,138.61,138.49,138.5,85681.0,110.0679,110.0838,109.9885,109.9965,85681.0
2016-08-16 13:55:00,138.5,138.55,138.45,138.54,43085.0,109.9965,110.0362,109.9568,110.0282,43085.0
2016-08-16 14:00:00,138.54,138.56,138.48,138.53,46461.0,110.0282,110.0441,109.9806,110.0203,46461.0
2016-08-16 14:05:00,138.53,138.58,138.52,138.56,16748.0,110.0203,110.06,110.0123,110.0441,16748.0
2016-08-16 14:10:00,138.55,138.62,138.54,138.59,10786.0,110.0362,110.0918,110.0282,110.0679,10786.0
2016-08-16 14:15:00,138.59,138.65,138.58,138.62,33675.0,110.0679,110.1156,110.06,110.0918,33675.0
2016-08-16 14:20:00,138.63,138.63,138.47,138.49,30312.0,110.0997,110.0997,109.9726,109.9885,30312.0
2016-08-16 14:25:00,138.49,138.53,138.46,138.5,67978.0,109.9885,110.0203,109.9647,109.9965,67978.0
2016-08-16 14:30:00,138.49,138.51,138.46,138.48,31707.0,109.9885,110.0044,109.9647,109.9806,31707.0
2016-08-16 14:35:00,138.47,138.52,138.43,138.5,40028.0,109.9726,110.0123,109.9409,109.9965,40028.0
2016-08-16 14:40:00,138.49,138.5,138.38,138.38,18153.0,109.9885,109.9965,109.9012,109.9012,18153.0
2016-08-16 14:45:00,138.39,138.5,138.37,138.4,29384.0,109.9091,109.9965,109.8932,109.917,29384.0
2016-08-16 14:50:00,138.41,138.55,138.41,138.43,55616.0,109.925,110.0362,109.925,109.9409,55616.0
2016-08-16 14:55:00,138.44,138.46,138.32,138.36,31434.0,109.9488,109.9647,109.8535,109.8853,31434.0
2016-08-16 15:00:00,138.36,138.38,138.32,138.35,69509.0,109.8853,109.9012,109.8535,109.8773,69509.0
2016-08-16 15:05:00,138.34,138.34,138.26,138.31,45621.0,109.8694,109.8694,109.8059,109.8456,45621.0
2016-08-16 15:10:00,138.31,138.34,138.29,138.3,27301.0,109.8456,109.8694,109.8297,109.8376,27301.0
2016-08-16 15:15:00,138.31,138.32,138.29,138.31,43485.0,109.8456,109.8535,109.8297,109.8456,43485.0
2016-08-16 15:20:00,138.32,138.36,138.26,138.34,79538.0,109.8535,109.8853,109.8059,109.8694,79538.0
2016-08-16 15:25:00,138.33,138.41,138.32,138.41,31238.0,109.8615,109.925,109.8535,109.925,31238.0
2016-08-16 15:30:00,138.42,138.49,138.41,138.47,51763.0,109.9329,109.9885,109.925,109.9726,51763.0
2016-08-16 15:35:00,138.46,138.55,138.45,138.54,43549.0,109.9647,110.0362,109.9568,110.0282,43549.0
2016-08-16 15:40:00,138.54,138.7,138.53,138.66,63764.0,110.0282,110.1553,110.0203,110.1235,63764.0
2016-08-16 15:45:00,138.65,138.65,138.44,138.47,101996.0,110.1156,110.1156,109.9488,109.9726,101996.0
2016-08-16 15:50:00,138.47,138.48,138.35,138.38,170577.0,109.9726,109.9806,109.8773,109.9012,170577.0
2016-08-16 15:55:00,138.39,138.47,138.37,138.38,495687.0,109.9091,109.9726,109.8932,109.9012,495687.0
2016-08-17 09:30:00,138.63,138.68,138.5,138.59,34382.0,110.0997,110.1394,109.9965,110.0679,34382.0
2016-08-17 09:35:00,138.61,138.85,138.61,138.8,78426.0,110.0838,110.2744,110.0838,110.2347,78426.0
2016-08-17 09:40:00,138.84,138.89,138.82,138.85,60337.0,110.2665,110.3062,110.2506,110.2744,60337.0
2016-08-17 09:45:00,138.84,138.9,138.73,138.75,50124.0,110.2665,110.3141,110.1791,110.195,50124.0
2016-08-17 09:50:00,138.75,138.89,138.74,138.86,71573.0,110.195,110.3062,110.1871,110.2824,71573.0
2016-08-17 09:55:00,138.87,138.9,138.8,138.9,79787.0,110.2903,110.3141,110.2347,110.3141,79787.0
2016-08-17 10:00:00,138.91,139.0,138.83,138.84,102304.0,110.3221,110.3936,110.2585,110.2665,102304.0
2016-08-17 10:05:00,138.85,138.91,138.74,138.8,141287.0,110.2744,110.3221,110.1871,110.2347,141287.0
2016-08-17 10:10:00,138.8,138.83,138.79,138.83,33550.0,110.2347,110.2585,110.2268,110.2585,33550.0
2016-08-17 10:15:00,138.83,138.97,138.83,138.96,39262.0,110.2585,110.3697,110.2585,110.3618,39262.0
2016-08-17 10:20:00,138.96,139.04,138.94,139.0,46075.0,110.3618,110.4253,110.3459,110.3936,46075.0
2016-08-17 10:25:00,139.01,139.13,138.98,139.0,113245.0,110.4015,110.4968,110.3777,110.3936,113245.0
2016-08-17 10:30:00,138.99,138.99,138.81,138.81,58008.0,110.3856,110.3856,110.2427,110.2427,58008.0
2016-08-17 10:35:00,138.81,138.85,138.76,138.78,50548.0,110.2427,110.2744,110.203,110.2188,50548.0
2016-08-17 10:40:00,138.76,138.85,138.73,138.79,31420.0,110.203,110.2744,110.1791,110.2268,31420.0
2016-08-17 10:45:00,138.77,138.81,138.62,138.8,36428.0,110.2109,110.2427,110.0918,110.2347,36428.0
2016-08-17 10:50:00,138.8,138.96,138.78,138.92,20069.0,110.2347,110.3618,110.2188,110.33,20069.0
2016-08-17 10:55:00,138.89,139.01,138.87,139.0,32342.0,110.3062,110.4015,110.2903,110.3936,32342.0
2016-08-17 11:00:00,139.0,139.0,138.68,138.69,43945.0,110.3936,110.3936,110.1394,110.1474,43945.0
2016-08-17 11:05:00,138.67,138.78,138.67,138.71,29017.0,110.1315,110.2188,110.1315,110.1632,29017.0
2016-08-17 11:10:00,138.7,138.74,138.61,138.66,39025.0,110.1553,110.1871,110.0838,110.1235,39025.0
2016-08-17 11:15:00,138.67,138.71,138.65,138.7,26951.0,110.1315,110.1632,110.1156,110.1553,26951.0
2016-08-17 11:20:00,138.7,138.83,138.68,138.76,40620.0,110.1553,110.2585,110.1394,110.203,40620.0
2016-08-17 11:25:00,138.77,138.8,138.67,138.77,35367.0,110.2109,110.2347,110.1315,110.2109,35367.0
2016-08-17 11:30:00,138.77,138.77,138.62,138.67,13976.0,110.2109,110.2109,110.0918,110.1315,13976.0
2016-08-17 11:35:00,138.67,138.76,138.66,138.73,17526.0,110.1315,110.203,110.1235,110.1791,17526.0
2016-08-17 11:40:00,138.74,138.75,138.66,138.68,30755.0,110.1871,110.195,110.1235,110.1394,30755.0
2016-08-17 11:45:00,138.67,138.72,138.63,138.66,37368.0,110.1315,110.1712,110.0997,110.1235,37368.0
2016-08-17 11:50:00,138.67,138.72,138.66,138.66,37074.0,110.1315,110.1712,110.1235,110.1235,37074.0
2016-08-17 11:55:00,138.65,138.7,138.62,138.69,21641.0,110.1156,110.1553,110.0918,110.1474,21641.0
2016-08-17 12:00:00,138.68,138.71,138.65,138.68,20572.0,110.1394,110.1632,110.1156,110.1394,20572.0
2016-08-17 12:05:00,138.68,138.72,138.67,138.71,18877.0,110.1394,110.1712,110.1315,110.1632,18877.0
2016-08-17 12:10:00,138.71,138.72,138.69,138.71,12280.0,110.1632,110.1712,110.1474,110.1632,12280.0
2016-08-17 12:15:00,138.71,138.75,138.67,138.71,12169.0,110.1632,110.195,110.1315,110.1632,12169.0
2016-08-17 12:20:00,138.7,138.77,138.7,138.77,10024.0,110.1553,110.2109,110.1553,110.2109,10024.0
2016-08-17 12:25:00,138.78,138.86,138.75,138.82,44911.0,110.2188,110.2824,110.195,110.2506,44911.0
2016-08-17 12:30:00,138.83,138.86,138.74,138.76,18380.0,110.2585,110.2824,110.1871,110.203,18380.0
2016-08-17 12:35:00,138.76,138.78,138.73,138.73,16939.0,110.203,110.2188,110.1791,110.1791,16939.0
2016-08-17 12:40:00,138.71,138.73,138.66,138.7,10755.0,110.1632,110.1791,110.1235,110.1553,10755.0
2016-08-17 12:45:00,138.71,138.72,138.66,138.68,37775.0,110.1632,110.1712,110.1235,110.1394,37775.0
2016-08-17 12:50:00,138.69,138.77,138.69,138.76,11357.0,110.1474,110.2109,110.1474,110.203,11357.0
2016-08-17 12:55:00,138.77,138.84,138.75,138.84,10178.0,110.2109,110.2665,110.195,110.2665,10178.0
2016-08-17 13:00:00,138.82,138.86,138.8,138.8,18495.0,110.2506,110.2824,110.2347,110.2347,18495.0
2016-08-17 13:05:00,138.8,138.82,138.78,138.81,8299.0,110.2347,110.2506,110.2188,110.2427,8299.0
2016-08-17 13:10:00,138.82,138.83,138.78,138.78,7950.0,110.2506,110.2585,110.2188,110.2188,7950.0
2016-08-17 13:15:00,138.78,138.82,138.74,138.82,21524.0,110.2188,110.2506,110.1871,110.2506,21524.0
2016-08-17 13:20:00,138.84,138.94,138.82,138.92,38223.0,110.2665,110.3459,110.2506,110.33,38223.0
2016-08-17 13:25:00,138.92,138.98,138.83,138.84,34555.0,110.33,110.3777,110.2585,110.2665,34555.0
2016-08-17 13:30:00,138.86,138.92,138.85,138.87,12117.0,110.2824,110.33,110.2744,110.2903,12117.0
2016-08-17 13:35:00,138.87,138.92,138.81,138.83,25772.0,110.2903,110.33,110.2427,110.2585,25772.0
2016-08-17 13:40:00,138.82,138.9,138.82,138.89,21889.0,110.2506,110.3141,110.2506,110.3062,21889.0
2016-08-17 13:45:00,138.89,138.89,138.79,138.82,50185.0,110.3062,110.3062,110.2268,110.2506,50185.0
2016-08-17 13:50:00,138.83,138.93,138.82,138.92,30677.0,110.2585,110.338,110.2506,110.33,30677.0
2016-08-17 13:55:00,138.92,138.99,138.88,138.9,31394.0,110.33,110.3856,110.2983,110.3141,31394.0
2016-08-17 14:00:00,138.9,139.31,138.57,139.25,248950.0,110.3141,110.6398,110.0521,110.5921,248950.0
2016-08-17 14:05:00,139.23,139.37,139.16,139.35,115426.0,110.5762,110.6874,110.5206,110.6715,115426.0
2016-08-17 14:10:00,139.36,139.44,139.24,139.31,55238.0,110.6795,110.743,110.5842,110.6398,55238.0
2016-08-17 14:15:00,139.31,139.33,139.03,139.24,106897.0,110.6398,110.6556,110.4174,110.5842,106897.0
2016-08-17 14:20:00,139.23,139.29,139.08,139.13,59100.0,110.5762,110.6239,110.4571,110.4968,59100.0
2016-08-17 14:25:00,139.14,139.28,139.03,139.03,153197.0,110.5048,110.6159,110.4174,110.4174,153197.0
2016-08-17 14:30:00,139.04,139.17,139.01,139.02,63051.0,110.4253,110.5286,110.4015,110.4094,63051.0
2016-08-17 14:35:00,139.02,139.15,139.0,139.04,41338.0,110.4094,110.5127,110.3936,110.4253,41338.0
2016-08-17 14:40:00,139.02,139.02,138.88,138.91,94393.0,110.4094,110.4094,110.2983,110.3221,94393.0
2016-08-17 14:45:00,138.92,138.98,138.84,138.93,47758.0,110.33,110.3777,110.2665,110.338,47758.0
2016-08-17 14:50:00,138.92,139.01,138.86,138.96,26823.0,110.33,110.4015,110.2824,110.3618,26823.0
2016-08-17 14:55:00,138.95,139.03,138.91,139.01,21069.0,110.3539,110.4174,110.3221,110.4015,21069.0
2016-08-17 15:00:00,139.02,139.18,139.02,139.14,61115.0,110.4094,110.5365,110.4094,110.5048,61115.0
2016-08-17 15:05:00,139.13,139.15,139.06,139.13,51337.0,110.4968,110.5127,110.4412,110.4968,51337.0
2016-08-17 15:10:00,139.13,139.18,139.07,139.17,23963.0,110.4968,110.5365,110.4492,110.5286,23963.0
2016-08-17 15:15:00,139.16,139.25,139.16,139.18,32674.0,110.5206,110.5921,110.5206,110.5365,32674.0
2016-08-17 15:20:00,139.17,139.18,139.12,139.13,29037.0,110.5286,110.5365,110.4889,110.4968,29037.0
2016-08-17 15:25:00,139.13,139.13,139.05,139.05,18626.0,110.4968,110.4968,110.4333,110.4333,18626.0
2016-08-17 15:30:00,139.05,139.08,139.0,139.05,45841.0,110.4333,110.4571,110.3936,110.4333,45841.0
2016-08-17 15:35:00,139.04,139.06,138.97,139.01,28236.0,110.4253,110.4412,110.3697,110.4015,28236.0
2016-08-17 15:40:00,139.01,139.02,138.98,139.0,23882.0,110.4015,110.4094,110.3777,110.3936,23882.0
2016-08-17 15:45:00,139.0,139.1,138.95,139.09,94676.0,110.3936,110.473,110.3539,110.465,94676.0
2016-08-17 15:50:00,139.09,139.1,138.99,139.0,125841.0,110.465,110.473,110.3856,110.3936,125841.0
2016-08-17 15:55:00,139.0,139.26,138.98,139.24,324995.0,110.3936,110.6001,110.3777,110.5842,324995.0
2016-08-18 09:30:00,139.2,139.22,139.07,139.14,63994.0,110.5524,110.5683,110.4492,110.5048,63994.0
2016-08-18 09:35:00,139.15,139.26,139.11,139.24,19800.0,110.5127,110.6001,110.4809,110.5842,19800.0
2016-08-18 09:40:00,139.25,139.42,139.25,139.41,59223.0,110.5921,110.7271,110.5921,110.7192,59223.0
2016-08-18 09:45:00,139.41,139.46,139.34,139.35,50268.0,110.7192,110.7589,110.6636,110.6715,50268.0
2016-08-18 09:50:00,139.36,139.45,139.32,139.41,30288.0,110.6795,110.751,110.6477,110.7192,30288.0
2016-08-18 09:55:00,139.41,139.45,139.32,139.36,16516.0,110.7192,110.751,110.6477,110.6795,16516.0
2016-08-18 10:00:00,139.36,139.36,139.22,139.29,33333.0,110.6795,110.6795,110.5683,110.6239,33333.0
2016-08-18 10:05:00,139.29,139.38,139.28,139.34,86525.0,110.6239,110.6954,110.6159,110.6636,86525.0
2016-08-18 10:10:00,139.34,139.41,139.31,139.35,38914.0,110.6636,110.7192,110.6398,110.6715,38914.0
2016-08-18 10:15:00,139.34,139.34,139.22,139.25,23801.0,110.6636,110.6636,110.5683,110.5921,23801.0
2016-08-18 10:20:00,139.25,139.31,139.12,139.13,94523.0,110.5921,110.6398,110.4889,110.4968,94523.0
2016-08-18 10:25:00,139.13,139.16,138.91,138.91,95119.0,110.4968,110.5206,110.3221,110.3221,95119.0
2016-08-18 10:30:00,138.91,138.91,138.79,138.8,158900.0,110.3221,110.3221,110.2268,110.2347,158900.0
2016-08-18 10:35:00,138.8,138.91,138.8,138.89,42660.0,110.2347,110.3221,110.2347,110.3062,42660.0
2016-08-18 10:40:00,138.89,138.96,138.88,138.95,43441.0,110.3062,110.3618,110.2983,110.3539,43441.0
2016-08-18 10:45:00,138.96,138.99,138.94,138.97,42279.0,110.3618,110.3856,110.3459,110.3697,42279.0
2016-08-18 10:50:00,138.96,138.97,138.84,138.95,35341.0,110.3618,110.3697,110.2665,110.3539,35341.0
2016-08-18 10:55:00,138.94,139.05,138.91,139.04,42771.0,110.3459,110.4333,110.3221,110.4253,42771.0
2016-08-18 11:00:00,139.04,139.1,138.95,139.1,30045.0,110.4253,110.473,110.3539,110.473,30045.0
2016-08-18 11:05:00,139.11,139.12,138.89,138.99,100309.0,110.4809,110.4889,110.3062,110.3856,100309.0
2016-08-18 11:10:00,139.0,139.09,138.98,139.09,53520.0,110.3936,110.465,110.3777,110.465,53520.0
2016-08-18 11:15:00,139.1,139.17,139.09,139.17,20291.0,110.473,110.5286,110.465,110.5286,20291.0
2016-08-18 11:20:00,139.18,139.19,139.1,139.12,19245.0,110.5365,110.5445,110.473,110.4889,19245.0
2016-08-18 11:25:00,139.09,139.28,139.04,139.26,73900.0,110.465,110.6159,110.4253,110.6001,73900.0
2016-08-18 11:30:00,139.25,139.32,139.24,139.26,20865.0,110.5921,110.6477,110.5842,110.6001,20865.0
2016-08-18 11:35:00,139.25,139.28,139.21,139.24,54052.0,110.5921,110.6159,110.5603,110.5842,54052.0
2016-08-18 11:40:00,139.24,139.26,139.23,139.24,10225.0,110.5842,110.6001,110.5762,110.5842,10225.0
2016-08-18 11:45:00,139.24,139.26,139.2,139.26,26019.0,110.5842,110.6001,110.5524,110.6001,26019.0
2016-08-18 11:50:00,139.26,139.41,139.26,139.31,40903.0,110.6001,110.7192,110.6001,110.6398,40903.0
2016-08-18 11:55:00,139.32,139.36,139.28,139.29,11290.0,110.6477,110.6795,110.6159,110.6239,11290.0
2016-08-18 12:00:00,139.29,139.45,139.28,139.45,28596.0,110.6239,110.751,110.6159,110.751,28596.0
2016-08-18 12:05:00,139.45,139.46,139.39,139.4,217224.0,110.751,110.7589,110.7033,110.7112,217224.0
2016-08-18 12:10:00,139.4,139.43,139.39,139.41,11114.0,110.7112,110.7351,110.7033,110.7192,11114.0
2016-08-18 12:15:00,139.41,139.43,139.28,139.31,14450.0,110.7192,110.7351,110.6159,110.6398,14450.0
2016-08-18 12:20:00,139.33,139.54,139.32,139.47,67232.0,110.6556,110.8224,110.6477,110.7668,67232.0
2016-08-18 12:25:00,139.47,139.47,139.4,139.44,42081.0,110.7668,110.7668,110.7112,110.743,42081.0
2016-08-18 12:30:00,139.43,139.44,139.3,139.31,23771.0,110.7351,110.743,110.6318,110.6398,23771.0
2016-08-18 12:35:00,139.33,139.4,139.3,139.34,17597.0,110.6556,110.7112,110.6318,110.6636,17597.0
2016-08-18 12:40:00,139.36,139.41,139.36,139.41,5618.0,110.6795,110.7192,110.6795,110.7192,5618.0
2016-08-18 12:45:00,139.41,139.46,139.38,139.38,36530.0,110.7192,110.7589,110.6954,110.6954,36530.0
2016-08-18 12:50:00,139.38,139.45,139.36,139.44,46354.0,110.6954,110.751,110.6795,110.743,46354.0
2016-08-18 12:55:00,139.44,139.56,139.4,139.52,38621.0,110.743,110.8383,110.7112,110.8065,38621.0
2016-08-18 13:00:00,139.51,139.54,139.43,139.46,31785.0,110.7986,110.8224,110.7351,110.7589,31785.0
2016-08-18 13:05:00,139.45,139.61,139.41,139.59,38269.0,110.751,110.878,110.7192,110.8621,38269.0
2016-08-18 13:10:00,139.59,139.62,139.52,139.52,41065.0,110.8621,110.886,110.8065,110.8065,41065.0
2016-08-18 13:15:00,139.51,139.63,139.51,139.61,26454.0,110.7986,110.8939,110.7986,110.878,26454.0
2016-08-18 13:20:00,139.63,139.63,139.57,139.59,9747.0,110.8939,110.8939,110.8463,110.8621,9747.0
2016-08-18 13:25:00,139.6,139.66,139.58,139.66,9642.0,110.8701,110.9177,110.8542,110.9177,9642.0
2016-08-18 13:30:00,139.64,139.74,139.64,139.73,23655.0,110.9019,110.9813,110.9019,110.9733,23655.0
2016-08-18 13:35:00,139.72,139.73,139.62,139.62,13516.0,110.9654,110.9733,110.886,110.886,13516.0
2016-08-18 13:40:00,139.62,139.62,139.53,139.55,45919.0,110.886,110.886,110.8145,110.8304,45919.0
2016-08-18 13:45:00,139.56,139.77,139.56,139.77,27112.0,110.8383,111.0051,110.8383,111.0051,27112.0
2016-08-18 13:50:00,139.76,139.76,139.65,139.66,156551.0,110.9972,110.9972,110.9098,110.9177,156551.0
2016-08-18 13:55:00,139.66,139.66,139.57,139.59,12077.0,110.9177,110.9177,110.8463,110.8621,12077.0
2016-08-18 14:00:00,139.59,139.6,139.52,139.52,39970.0,110.8621,110.8701,110.8065,110.8065,39970.0
2016-08-18 14:05:00,139.53,139.62,139.53,139.55,28384.0,110.8145,110.886,110.8145,110.8304,28384.0
2016-08-18 14:10:00,139.55,139.56,139.52,139.53,14264.0,110.8304,110.8383,110.8065,110.8145,14264.0
2016-08-18 14:15:00,139.52,139.55,139.49,139.54,9017.0,110.8065,110.8304,110.7827,110.8224,9017.0
2016-08-18 14:20:00,139.53,139.55,139.44,139.45,40495.0,110.8145,110.8304,110.743,110.751,40495.0
2016-08-18 14:25:00,139.44,139.49,139.38,139.4,23402.0,110.743,110.7827,110.6954,110.7112,23402.0
2016-08-18 14:30:00,139.4,139.46,139.35,139.37,33304.0,110.7112,110.7589,110.6715,110.6874,33304.0
2016-08-18 14:35:00,139.37,139.39,139.33,139.38,34009.0,110.6874,110.7033,110.6556,110.6954,34009.0
2016-08-18 14:40:00,139.38,139.38,139.29,139.32,29457.0,110.6954,110.6954,110.6239,110.6477,29457.0
2016-08-18 14:45:00,139.32,139.4,139.31,139.4,15940.0,110.6477,110.7112,110.6398,110.7112,15940.0
2016-08-18 14:50:00,139.39,139.43,139.34,139.41,29889.0,110.7033,110.7351,110.6636,110.7192,29889.0
2016-08-18 14:55:00,139.42,139.44,139.35,139.4,16886.0,110.7271,110.743,110.6715,110.7112,16886.0
2016-08-18 15:00:00,139.4,139.4,139.36,139.37,23813.0,110.7112,110.7112,110.6795,110.6874,23813.0
2016-08-18 15:05:00,139.37,139.48,139.36,139.48,27192.0,110.6874,110.7748,110.6795,110.7748,27192.0
2016-08-18 15:10:00,139.49,139.49,139.43,139.43,14425.0,110.7827,110.7827,110.7351,110.7351,14425.0
2016-08-18 15:15:00,139.43,139.49,139.42,139.48,25150.0,110.7351,110.7827,110.7271,110.7748,25150.0
2016-08-18 15:20:00,139.47,139.47,139.43,139.45,23238.0,110.7668,110.7668,110.7351,110.751,23238.0
2016-08-18 15:25:00,139.46,139.48,139.44,139.47,28298.0,110.7589,110.7748,110.743,110.7668,28298.0
2016-08-18 15:30:00,139.47,139.48,139.44,139.46,9844.0,110.7668,110.7748,110.743,110.7589,9844.0
2016-08-18 15:35:00,139.46,139.52,139.46,139.49,25457.0,110.7589,110.8065,110.7589,110.7827,25457.0
2016-08-18 15:40:00,139.49,139.52,139.45,139.49,15482.0,110.7827,110.8065,110.751,110.7827,15482.0
2016-08-18 15:45:00,139.49,139.49,139.41,139.42,44629.0,110.7827,110.7827,110.7192,110.7271,44629.0
2016-08-18 15:50:00,139.43,139.45,139.35,139.37,70633.0,110.7351,110.751,110.6715,110.6874,70633.0
2016-08-18 15:55:00,139.39,139.52,139.34,139.42,220118.0,110.7033,110.8065,110.6636,110.7271,220118.0
2016-08-19 09:30:00,138.64,138.84,138.62,138.78,172143.0,110.1077,110.2665,110.0918,110.2188,172143.0
2016-08-19 09:35:00,138.78,138.89,138.75,138.87,50926.0,110.2188,110.3062,110.195,110.2903,50926.0
2016-08-19 09:40:00,138.89,138.91,138.72,138.75,41069.0,110.3062,110.3221,110.1712,110.195,41069.0
2016-08-19 09:45:00,138.75,139.05,138.75,138.98,116095.0,110.195,110.4333,110.195,110.3777,116095.0
2016-08-19 09:50:00,138.99,139.0,138.81,138.87,101353.0,110.3856,110.3936,110.2427,110.2903,101353.0
2016-08-19 09:55:00,138.88,138.89,138.76,138.86,99612.0,110.2983,110.3062,110.203,110.2824,99612.0
2016-08-19 10:00:00,138.87,138.87,138.75,138.81,61134.0,110.2903,110.2903,110.195,110.2427,61134.0
2016-08-19 10:05:00,138.8,138.81,138.63,138.64,77524.0,110.2347,110.2427,110.0997,110.1077,77524.0
2016-08-19 10:10:00,138.65,138.65,138.18,138.28,184328.0,110.1156,110.1156,109.7423,109.8217,184328.0
2016-08-19 10:15:00,138.28,138.4,138.27,138.34,134177.0,109.8217,109.917,109.8138,109.8694,134177.0
2016-08-19 10:20:00,138.33,138.35,138.19,138.2,144713.0,109.8615,109.8773,109.7503,109.7582,144713.0
2016-08-19 10:25:00,138.19,138.33,138.17,138.31,157890.0,109.7503,109.8615,109.7344,109.8456,157890.0
2016-08-19 10:30:00,138.31,138.44,138.27,138.39,124268.0,109.8456,109.9488,109.8138,109.9091,124268.0
2016-08-19 10:35:00,138.38,138.41,138.29,138.41,50881.0,109.9012,109.925,109.8297,109.925,50881.0
2016-08-19 10:40:00,138.4,138.48,138.31,138.44,59508.0,109.917,109.9806,109.8456,109.9488,59508.0
2016-08-19 10:45:00,138.43,138.45,138.38,138.38,28686.0,109.9409,109.9568,109.9012,109.9012,28686.0
2016-08-19 10:50:00,138.39,138.51,138.37,138.38,52552.0,109.9091,110.0044,109.8932,109.9012,52552.0
2016-08-19 10:55:00,138.39,138.45,138.32,138.36,29297.0,109.9091,109.9568,109.8535,109.8853,29297.0
2016-08-19 11:00:00,138.36,138.36,138.21,138.22,55844.0,109.8853,109.8853,109.7661,109.7741,55844.0
2016-08-19 11:05:00,138.21,138.35,138.2,138.32,57501.0,109.7661,109.8773,109.7582,109.8535,57501.0
2016-08-19 11:10:00,138.33,138.34,138.23,138.26,26493.0,109.8615,109.8694,109.782,109.8059,26493.0
2016-08-19 11:15:00,138.26,138.28,138.21,138.22,22836.0,109.8059,109.8217,109.7661,109.7741,22836.0
2016-08-19 11:20:00,138.22,138.27,138.18,138.23,102235.0,109.7741,109.8138,109.7423,109.782,102235.0
2016-08-19 11:25:00,138.23,138.24,138.2,138.22,112553.0,109.782,109.79,109.7582,109.7741,112553.0
2016-08-19 11:30:00,138.22,138.22,138.1,138.18,261520.0,109.7741,109.7741,109.6788,109.7423,261520.0
2016-08-19 11:35:00,138.18,138.19,138.12,138.17,51871.0,109.7423,109.7503,109.6947,109.7344,51871.0
2016-08-19 11:40:00,138.17,138.27,138.17,138.26,82624.0,109.7344,109.8138,109.7344,109.8059,82624.0
2016-08-19 11:45:00,138.24,138.26,138.19,138.2,42460.0,109.79,109.8059,109.7503,109.7582,42460.0
2016-08-19 11:50:00,138.2,138.27,138.17,138.22,76761.0,109.7582,109.8138,109.7344,109.7741,76761.0
2016-08-19 11:55:00,138.22,138.3,138.18,138.26,48848.0,109.7741,109.8376,109.7423,109.8059,48848.0
2016-08-19 12:00:00,138.25,138.29,138.2,138.22,26662.0,109.7979,109.8297,109.7582,109.7741,26662.0
2016-08-19 12:05:00,138.21,138.35,138.21,138.35,23115.0,109.7661,109.8773,109.7661,109.8773,23115.0
2016-08-19 12:10:00,138.35,138.4,138.35,138.39,14736.0,109.8773,109.917,109.8773,109.9091,14736.0
2016-08-19 12:15:00,138.4,138.45,138.4,138.42,27480.0,109.917,109.9568,109.917,109.9329,27480.0
2016-08-19 12:20:00,138.42,138.43,138.36,138.38,57172.0,109.9329,109.9409,109.8853,109.9012,57172.0
2016-08-19 12:25:00,138.37,138.38,138.33,138.38,67556.0,109.8932,109.9012,109.8615,109.9012,67556.0
2016-08-19 12:30:00,138.39,138.46,138.38,138.43,22677.0,109.9091,109.9647,109.9012,109.9409,22677.0
2016-08-19 12:35:00,138.43,138.46,138.41,138.43,9957.0,109.9409,109.9647,109.925,109.9409,9957.0
2016-08-19 12:40:00,138.41,138.43,138.34,138.35,10969.0,109.925,109.9409,109.8694,109.8773,10969.0
2016-08-19 12:45:00,138.34,138.45,138.34,138.45,18782.0,109.8694,109.9568,109.8694,109.9568,18782.0
2016-08-19 12:50:00,138.45,138.45,138.4,138.4,9701.0,109.9568,109.9568,109.917,109.917,9701.0
2016-08-19 12:55:00,138.41,138.51,138.41,138.49,19851.0,109.925,110.0044,109.925,109.9885,19851.0
2016-08-19 13:00:00,138.49,138.5,138.41,138.41,28450.0,109.9885,109.9965,109.925,109.925,28450.0
2016-08-19 13:05:00,138.42,138.45,138.4,138.41,15741.0,109.9329,109.9568,109.917,109.925,15741.0
2016-08-19 13:10:00,138.4,138.42,138.39,138.4,15806.0,109.917,109.9329,109.9091,109.917,15806.0
2016-08-19 13:15:00,138.39,138.39,138.24,138.27,31035.0,109.9091,109.9091,109.79,109.8138,31035.0
2016-08-19 13:20:00,138.27,138.3,138.26,138.29,15788.0,109.8138,109.8376,109.8059,109.8297,15788.0
2016-08-19 13:25:00,138.3,138.35,138.27,138.3,24316.0,109.8376,109.8773,109.8138,109.8376,24316.0
2016-08-19 13:30:00,138.31,138.42,138.3,138.42,45990.0,109.8456,109.9329,109.8376,109.9329,45990.0
2016-08-19 13:35:00,138.42,138.45,138.36,138.36,61935.0,109.9329,109.9568,109.8853,109.8853,61935.0
2016-08-19 13:40:00,138.37,138.4,138.36,138.39,26242.0,109.8932,109.917,109.8853,109.9091,26242.0
2016-08-19 13:45:00,138.4,138.42,138.38,138.41,11699.0,109.917,109.9329,109.9012,109.925,11699.0
2016-08-19 13:50:00,138.42,138.43,138.4,138.41,12831.0,109.9329,109.9409,109.917,109.925,12831.0
2016-08-19 13:55:00,138.4,138.4,138.34,138.36,19293.0,109.917,109.917,109.8694,109.8853,19293.0
2016-08-19 14:00:00,138.36,138.4,138.35,138.36,11026.0,109.8853,109.917,109.8773,109.8853,11026.0
2016-08-19 14:05:00,138.37,138.39,138.35,138.38,20724.0,109.8932,109.9091,109.8773,109.9012,20724.0
2016-08-19 14:10:00,138.38,138.49,138.38,138.49,32447.0,109.9012,109.9885,109.9012,109.9885,32447.0
2016-08-19 14:15:00,138.48,138.49,138.47,138.47,9018.0,109.9806,109.9885,109.9726,109.9726,9018.0
2016-08-19 14:20:00,138.48,138.61,138.48,138.58,73151.0,109.9806,110.0838,109.9806,110.06,73151.0
2016-08-19 14:25:00,138.57,138.69,138.57,138.67,34068.0,110.0521,110.1474,110.0521,110.1315,34068.0
2016-08-19 14:30:00,138.67,138.73,138.63,138.68,113713.0,110.1315,110.1791,110.0997,110.1394,113713.0
2016-08-19 14:35:00,138.69,138.69,138.61,138.64,79588.0,110.1474,110.1474,110.0838,110.1077,79588.0
2016-08-19 14:40:00,138.65,138.65,138.49,138.59,109925.0,110.1156,110.1156,109.9885,110.0679,109925.0
2016-08-19 14:45:00,138.58,138.67,138.57,138.67,38270.0,110.06,110.1315,110.0521,110.1315,38270.0
2016-08-19 14:50:00,138.66,138.75,138.64,138.75,32296.0,110.1235,110.195,110.1077,110.195,32296.0
2016-08-19 14:55:00,138.74,138.78,138.65,138.66,64688.0,110.1871,110.2188,110.1156,110.1235,64688.0
2016-08-19 15:00:00,138.65,138.65,138.56,138.61,25600.0,110.1156,110.1156,110.0441,110.0838,25600.0
2016-08-19 15:05:00,138.61,138.65,138.59,138.64,17119.0,110.0838,110.1156,110.0679,110.1077,17119.0
2016-08-19 15:10:00,138.64,138.64,138.57,138.57,21208.0,110.1077,110.1077,110.0521,110.0521,21208.0
2016-08-19 15:15:00,138.58,138.62,138.56,138.6,33107.0,110.06,110.0918,110.0441,110.0759,33107.0
2016-08-19 15:20:00,138.58,138.66,138.58,138.63,21773.0,110.06,110.1235,110.06,110.0997,21773.0
2016-08-19 15:25:00,138.63,138.68,138.62,138.68,14094.0,110.0997,110.1394,110.0918,110.1394,14094.0
2016-08-19 15:30:00,138.69,138.74,138.68,138.72,49605.0,110.1474,110.1871,110.1394,110.1712,49605.0
2016-08-19 15:35:00,138.72,138.79,138.7,138.79,51244.0,110.1712,110.2268,110.1553,110.2268,51244.0
2016-08-19 15:40:00,138.78,138.79,138.67,138.69,82126.0,110.2188,110.2268,110.1315,110.1474,82126.0
2016-08-19 15:45:00,138.7,138.72,138.67,138.7,59352.0,110.1553,110.1712,110.1315,110.1553,59352.0
2016-08-19 15:50:00,138.69,138.75,138.68,138.72,129280.0,110.1474,110.195,110.1394,110.1712,129280.0
2016-08-19 15:55:00,138.73,138.76,138.68,138.68,285259.0,110.1791,110.203,110.1394,110.1394,285259.0
2016-08-22 09:30:00,139.65,139.79,139.59,139.59,138872.0,110.9098,111.021,110.8621,110.8621,138872.0
2016-08-22 09:35:00,139.6,139.76,139.59,139.64,69215.0,110.8701,110.9972,110.8621,110.9019,69215.0
2016-08-22 09:40:00,139.63,139.66,139.55,139.57,76509.0,110.8939,110.9177,110.8304,110.8463,76509.0
2016-08-22 09:45:00,139.57,139.57,139.44,139.56,130983.0,110.8463,110.8463,110.743,110.8383,130983.0
2016-08-22 09:50:00,139.56,139.6,139.41,139.43,84844.0,110.8383,110.8701,110.7192,110.7351,84844.0
2016-08-22 09:55:00,139.43,139.56,139.39,139.46,70409.0,110.7351,110.8383,110.7033,110.7589,70409.0
2016-08-22 10:00:00,139.45,139.57,139.38,139.5,57945.0,110.751,110.8463,110.6954,110.7907,57945.0
2016-08-22 10:05:00,139.51,139.61,139.5,139.53,33879.0,110.7986,110.878,110.7907,110.8145,33879.0
2016-08-22 10:10:00,139.53,139.53,139.4,139.42,25639.0,110.8145,110.8145,110.7112,110.7271,25639.0
2016-08-22 10:15:00,139.43,139.48,139.36,139.4,62615.0,110.7351,110.7748,110.6795,110.7112,62615.0
2016-08-22 10:20:00,139.41,139.61,139.41,139.48,48043.0,110.7192,110.878,110.7192,110.7748,48043.0
2016-08-22 10:25:00,139.47,139.6,139.44,139.6,39727.0,110.7668,110.8701,110.743,110.8701,39727.0
2016-08-22 10:30:00,139.61,139.63,139.51,139.57,45683.0,110.878,110.8939,110.7986,110.8463,45683.0
2016-08-22 10:35:00,139.56,139.69,139.56,139.67,52011.0,110.8383,110.9416,110.8383,110.9257,52011.0
2016-08-22 10:40:00,139.68,139.73,139.62,139.62,26275.0,110.9336,110.9733,110.886,110.886,26275.0
2016-08-22 10:45:00,139.64,139.73,139.6,139.71,40533.0,110.9019,110.9733,110.8701,110.9574,40533.0
2016-08-22 10:50:00,139.71,139.82,139.65,139.76,92427.0,110.9574,111.0448,110.9098,110.9972,92427.0
2016-08-22 10:55:00,139.77,139.85,139.74,139.78,35153.0,111.0051,111.0686,110.9813,111.013,35153.0
2016-08-22 11:00:00,139.77,139.82,139.73,139.76,45643.0,111.0051,111.0448,110.9733,110.9972,45643.0
2016-08-22 11:05:00,139.77,139.81,139.75,139.8,33179.0,111.0051,111.0369,110.9892,111.0289,33179.0
2016-08-22 11:10:00,139.78,139.81,139.7,139.81,41116.0,111.013,111.0369,110.9495,111.0369,41116.0
2016-08-22 11:15:00,139.81,139.93,139.79,139.91,71644.0,111.0369,111.1322,111.021,111.1163,71644.0
2016-08-22 11:20:00,139.91,139.98,139.88,139.94,25194.0,111.1163,111.1719,111.0925,111.1401,25194.0
2016-08-22 11:25:00,139.94,139.98,139.92,139.95,33077.0,111.1401,111.1719,111.1242,111.1481,33077.0
2016-08-22 11:30:00,139.96,140.01,139.94,139.94,32544.0,111.156,111.1957,111.1401,111.1401,32544.0
2016-08-22 11:35:00,139.95,139.98,139.88,139.92,28027.0,111.1481,111.1719,111.0925,111.1242,28027.0
2016-08-22 11:40:00,139.92,140.04,139.88,139.98,73726.0,111.1242,111.2195,111.0925,111.1719,73726.0
2016-08-22 11:45:00,140.0,140.0,139.94,139.96,32296.0,111.1878,111.1878,111.1401,111.156,32296.0
2016-08-22 11:50:00,139.96,139.96,139.84,139.87,31070.0,111.156,111.156,111.0607,111.0845,31070.0
2016-08-22 11:55:00,139.88,139.96,139.87,139.95,28137.0,111.0925,111.156,111.0845,111.1481,28137.0
2016-08-22 12:00:00,139.96,140.04,139.96,140.03,58775.0,111.156,111.2195,111.156,111.2116,58775.0
2016-08-22 12:05:00,140.03,140.07,140.02,140.05,34379.0,111.2116,111.2434,111.2036,111.2275,34379.0
2016-08-22 12:10:00,140.05,140.08,139.96,140.01,26725.0,111.2275,111.2513,111.156,111.1957,26725.0
2016-08-22 12:15:00,140.01,140.08,140.0,140.08,10697.0,111.1957,111.2513,111.1878,111.2513,10697.0
2016-08-22 12:20:00,140.08,140.14,140.06,140.06,36109.0,111.2513,111.2989,111.2354,111.2354,36109.0
2016-08-22 12:25:00,140.08,140.08,139.94,140.01,24449.0,111.2513,111.2513,111.1401,111.1957,24449.0
2016-08-22 12:30:00,140.01,140.03,139.98,140.03,19751.0,111.1957,111.2116,111.1719,111.2116,19751.0
2016-08-22 12:35:00,140.04,140.07,139.97,139.97,8859.0,111.2195,111.2434,111.1639,111.1639,8859.0
2016-08-22 12:40:00,139.98,140.04,139.97,140.02,34431.0,111.1719,111.2195,111.1639,111.2036,34431.0
2016-08-22 12:45:00,140.02,140.04,139.97,140.0,13615.0,111.2036,111.2195,111.1639,111.1878,13615.0
2016-08-22 12:50:00,140.0,140.01,139.95,140.0,14150.0,111.1878,111.1957,111.1481,111.1878,14150.0
2016-08-22 12:55:00,140.0,140.03,139.94,139.97,11775.0,111.1878,111.2116,111.1401,111.1639,11775.0
2016-08-22 13:00:00,139.98,139.99,139.91,139.91,9465.0,111.1719,111.1798,111.1163,111.1163,9465.0
2016-08-22 13:05:00,139.92,139.93,139.86,139.88,13628.0,111.1242,111.1322,111.0766,111.0925,13628.0
2016-08-22 13:10:00,139.88,139.91,139.87,139.88,37781.0,111.0925,111.1163,111.0845,111.0925,37781.0
2016-08-22 13:15:00,139.87,139.96,139.87,139.96,64832.0,111.0845,111.156,111.0845,111.156,64832.0
2016-08-22 13:20:00,139.96,140.03,139.96,140.01,14688.0,111.156,111.2116,111.156,111.1957,14688.0
2016-08-22 13:25:00,140.0,140.14,140.0,140.08,58130.0,111.1878,111.2989,111.1878,111.2513,58130.0
2016-08-22 13:30:00,140.08,140.13,140.07,140.07,29709.0,111.2513,111.291,111.2434,111.2434,29709.0
2016-08-22 13:35:00,140.08,140.13,140.07,140.08,5476.0,111.2513,111.291,111.2434,111.2513,5476.0
2016-08-22 13:40:00,140.07,140.1,140.07,140.08,5461.0,111.2434,111.2672,111.2434,111.2513,5461.0
2016-08-22 13:45:00,140.08,140.14,140.08,140.1,33801.0,111.2513,111.2989,111.2513,111.2672,33801.0
2016-08-22 13:50:00,140.09,140.11,140.07,140.1,8107.0,111.2592,111.2751,111.2434,111.2672,8107.0
2016-08-22 13:55:00,140.09,140.1,140.05,140.1,22433.0,111.2592,111.2672,111.2275,111.2672,22433.0
2016-08-22 14:00:00,140.09,140.11,140.05,140.1,24870.0,111.2592,111.2751,111.2275,111.2672,24870.0
2016-08-22 14:05:00,140.1,140.1,140.06,140.07,40695.0,111.2672,111.2672,111.2354,111.2434,40695.0
2016-08-22 14:10:00,140.07,140.1,140.05,140.06,19091.0,111.2434,111.2672,111.2275,111.2354,19091.0
2016-08-22 14:15:00,140.06,140.12,140.05,140.08,118202.0,111.2354,111.2831,111.2275,111.2513,118202.0
2016-08-22 14:20:00,140.09,140.1,139.99,140.02,56241.0,111.2592,111.2672,111.1798,111.2036,56241.0
2016-08-22 14:25:00,140.01,140.1,140.01,140.09,32614.0,111.1957,111.2672,111.1957,111.2592,32614.0
2016-08-22 14:30:00,140.09,140.12,140.05,140.07,37330.0,111.2592,111.2831,111.2275,111.2434,37330.0
2016-08-22 14:35:00,140.08,140.08,140.04,140.05,34358.0,111.2513,111.2513,111.2195,111.2275,34358.0
2016-08-22 14:40:00,140.04,140.07,140.02,140.05,21503.0,111.2195,111.2434,111.2036,111.2275,21503.0
2016-08-22 14:45:00,140.05,140.07,140.02,140.07,7648.0,111.2275,111.2434,111.2036,111.2434,7648.0
2016-08-22 14:50:00,140.08,140.08,140.02,140.05,88273.0,111.2513,111.2513,111.2036,111.2275,88273.0
2016-08-22 14:55:00,140.05,140.06,139.95,139.97,99155.0,111.2275,111.2354,111.1481,111.1639,99155.0
2016-08-22 15:00:00,139.97,139.98,139.9,139.93,37196.0,111.1639,111.1719,111.1083,111.1322,37196.0
2016-08-22 15:05:00,139.93,139.94,139.89,139.89,32861.0,111.1322,111.1401,111.1004,111.1004,32861.0
2016-08-22 15:10:00,139.9,139.9,139.87,139.87,63775.0,111.1083,111.1083,111.0845,111.0845,63775.0
2016-08-22 15:15:00,139.88,139.91,139.86,139.87,26031.0,111.0925,111.1163,111.0766,111.0845,26031.0
2016-08-22 15:20:00,139.87,139.88,139.81,139.81,23608.0,111.0845,111.0925,111.0369,111.0369,23608.0
2016-08-22 15:25:00,139.81,139.83,139.78,139.8,28764.0,111.0369,111.0527,111.013,111.0289,28764.0
2016-08-22 15:30:00,139.79,139.83,139.77,139.81,16097.0,111.021,111.0527,111.0051,111.0369,16097.0
2016-08-22 15:35:00,139.81,139.85,139.77,139.82,57203.0,111.0369,111.0686,111.0051,111.0448,57203.0
2016-08-22 15:40:00,139.82,139.82,139.78,139.79,31761.0,111.0448,111.0448,111.013,111.021,31761.0
2016-08-22 15:45:00,139.8,139.87,139.78,139.84,93313.0,111.0289,111.0845,111.013,111.0607,93313.0
2016-08-22 15:50:00,139.84,139.91,139.83,139.86,167718.0,111.0607,111.1163,111.0527,111.0766,167718.0
2016-08-22 15:55:00,139.86,139.9,139.84,139.89,360840.0,111.0766,111.1083,111.0607,111.1004,360840.0
2016-08-23 09:30:00,140.27,140.37,140.27,140.34,92672.0,111.4022,111.4816,111.4022,111.4578,92672.0
2016-08-23 09:35:00,140.34,140.37,140.23,140.27,40924.0,111.4578,111.4816,111.3704,111.4022,40924.0
2016-08-23 09:40:00,140.26,140.26,140.18,140.24,44345.0,111.3943,111.3943,111.3307,111.3784,44345.0
2016-08-23 09:45:00,140.23,140.24,140.09,140.24,125378.0,111.3704,111.3784,111.2592,111.3784,125378.0
2016-08-23 09:50:00,140.23,140.49,140.22,140.43,212751.0,111.3704,111.5769,111.3625,111.5293,212751.0
2016-08-23 09:55:00,140.42,140.44,140.29,140.31,36990.0,111.5213,111.5372,111.4181,111.434,36990.0
2016-08-23 10:00:00,140.31,140.49,140.22,140.49,104832.0,111.434,111.5769,111.3625,111.5769,104832.0
2016-08-23 10:05:00,140.49,140.5,140.33,140.45,49404.0,111.5769,111.5849,111.4498,111.5452,49404.0
2016-08-23 10:10:00,140.45,140.58,140.42,140.56,137609.0,111.5452,111.6484,111.5213,111.6325,137609.0
2016-08-23 10:15:00,140.58,140.59,140.39,140.45,84524.0,111.6484,111.6563,111.4975,111.5452,84524.0
2016-08-23 10:20:00,140.46,140.53,140.38,140.51,97918.0,111.5531,111.6087,111.4896,111.5928,97918.0
2016-08-23 10:25:00,140.52,140.53,140.37,140.44,62845.0,111.6007,111.6087,111.4816,111.5372,62845.0
2016-08-23 10:30:00,140.44,140.48,140.39,140.47,26582.0,111.5372,111.569,111.4975,111.561,26582.0
2016-08-23 10:35:00,140.47,140.48,140.44,140.46,17132.0,111.561,111.569,111.5372,111.5531,17132.0
2016-08-23 10:40:00,140.46,140.47,140.43,140.46,30048.0,111.5531,111.561,111.5293,111.5531,30048.0
2016-08-23 10:45:00,140.46,140.46,140.2,140.25,118355.0,111.5531,111.5531,111.3466,111.3863,118355.0
2016-08-23 10:50:00,140.23,140.33,140.23,140.33,47940.0,111.3704,111.4498,111.3704,111.4498,47940.0
2016-08-23 10:55:00,140.33,140.33,140.19,140.2,40056.0,111.4498,111.4498,111.3387,111.3466,40056.0
2016-08-23 11:00:00,140.19,140.19,140.1,140.13,76274.0,111.3387,111.3387,111.2672,111.291,76274.0
2016-08-23 11:05:00,140.13,140.19,140.07,140.1,49625.0,111.291,111.3387,111.2434,111.2672,49625.0
2016-08-23 11:10:00,140.1,140.17,140.07,140.13,29592.0,111.2672,111.3228,111.2434,111.291,29592.0
2016-08-23 11:15:00,140.13,140.16,139.94,140.02,103722.0,111.291,111.3148,111.1401,111.2036,103722.0
2016-08-23 11:20:00,140.01,140.03,139.96,139.97,15193.0,111.1957,111.2116,111.156,111.1639,15193.0
2016-08-23 11:25:00,139.97,140.0,139.87,139.89,77796.0,111.1639,111.1878,111.0845,111.1004,77796.0
2016-08-23 11:30:00,139.89,139.94,139.88,139.93,62436.0,111.1004,111.1401,111.0925,111.1322,62436.0
2016-08-23 11:35:00,139.93,139.94,139.85,139.93,51541.0,111.1322,111.1401,111.0686,111.1322,51541.0
2016-08-23 11:40:00,139.92,140.04,139.89,139.95,61176.0,111.1242,111.2195,111.1004,111.1481,61176.0
2016-08-23 11:45:00,139.95,140.06,139.91,139.98,48777.0,111.1481,111.2354,111.1163,111.1719,48777.0
2016-08-23 11:50:00,139.95,140.06,139.93,140.03,67874.0,111.1481,111.2354,111.1322,111.2116,67874.0
2016-08-23 11:55:00,140.04,140.05,140.02,140.02,29356.0,111.2195,111.2275,111.2036,111.2036,29356.0
2016-08-23 12:00:00,140.03,140.04,139.92,139.93,127956.0,111.2116,111.2195,111.1242,111.1322,127956.0
2016-08-23 12:05:00,139.92,139.96,139.89,139.92,19930.0,111.1242,111.156,111.1004,111.1242,19930.0
2016-08-23 12:10:00,139.94,139.95,139.86,139.86,26897.0,111.1401,111.1481,111.0766,111.0766,26897.0
2016-08-23 12:15:00,139.85,139.88,139.8,139.81,31298.0,111.0686,111.0925,111.0289,111.0369,31298.0
2016-08-23 12:20:00,139.81,139.85,139.8,139.82,18270.0,111.0369,111.0686,111.0289,111.0448,18270.0
2016-08-23 12:25:00,139.81,139.83,139.8,139.82,10948.0,111.0369,111.0527,111.0289,111.0448,10948.0
2016-08-23 12:30:00,139.81,139.82,139.78,139.8,26199.0,111.0369,111.0448,111.013,111.0289,26199.0
2016-08-23 12:35:00,139.8,139.8,139.76,139.76,51017.0,111.0289,111.0289,110.9972,110.9972,51017.0
2016-08-23 12:40:00,139.76,139.78,139.67,139.72,27226.0,110.9972,111.013,110.9257,110.9654,27226.0
2016-08-23 12:45:00,139.73,139.77,139.7,139.73,38376.0,110.9733,111.0051,110.9495,110.9733,38376.0
2016-08-23 12:50:00,139.73,139.81,139.72,139.81,10964.0,110.9733,111.0369,110.9654,111.0369,10964.0
2016-08-23 12:55:00,139.81,139.89,139.79,139.89,26053.0,111.0369,111.1004,111.021,111.1004,26053.0
2016-08-23 13:00:00,139.87,139.92,139.81,139.83,51629.0,111.0845,111.1242,111.0369,111.0527,51629.0
2016-08-23 13:05:00,139.84,139.94,139.84,139.9,63362.0,111.0607,111.1401,111.0607,111.1083,63362.0
2016-08-23 13:10:00,139.9,139.96,139.88,139.92,112842.0,111.1083,111.156,111.0925,111.1242,112842.0
2016-08-23 13:15:00,139.93,140.0,139.89,139.98,190787.0,111.1322,111.1878,111.1004,111.1719,190787.0
2016-08-23 13:20:00,139.99,140.07,139.97,140.0,106718.0,111.1798,111.2434,111.1639,111.1878,106718.0
2016-08-23 13:25:00,139.99,140.12,139.98,140.02,66924.0,111.1798,111.2831,111.1719,111.2036,66924.0
2016-08-23 13:30:00,140.02,140.08,140.01,140.05,40499.0,111.2036,111.2513,111.1957,111.2275,40499.0
2016-08-23 13:35:00,140.05,140.12,140.04,140.06,31898.0,111.2275,111.2831,111.2195,111.2354,31898.0
2016-08-23 13:40:00,140.06,140.09,140.04,140.09,14445.0,111.2354,111.2592,111.2195,111.2592,14445.0
2016-08-23 13:45:00,140.09,140.1,140.02,140.05,37761.0,111.2592,111.2672,111.2036,111.2275,37761.0
2016-08-23 13:50:00,140.05,140.07,140.0,140.07,62892.0,111.2275,111.2434,111.1878,111.2434,62892.0
2016-08-23 13:55:00,140.08,140.15,140.05,140.08,28755.0,111.2513,111.3069,111.2275,111.2513,28755.0
2016-08-23 14:00:00,140.08,140.17,140.08,140.1,41452.0,111.2513,111.3228,111.2513,111.2672,41452.0
2016-08-23 14:05:00,140.09,140.14,140.07,140.09,36764.0,111.2592,111.2989,111.2434,111.2592,36764.0
2016-08-23 14:10:00,140.09,140.1,140.0,140.02,21951.0,111.2592,111.2672,111.1878,111.2036,21951.0
2016-08-23 14:15:00,140.01,140.11,139.98,140.05,56390.0,111.1957,111.2751,111.1719,111.2275,56390.0
2016-08-23 14:20:00,140.04,140.1,140.0,140.07,136276.0,111.2195,111.2672,111.1878,111.2434,136276.0
2016-08-23 14:25:00,140.08,140.12,140.06,140.09,9386.0,111.2513,111.2831,111.2354,111.2592,9386.0
2016-08-23 14:30:00,140.09,140.16,140.06,140.07,39900.0,111.2592,111.3148,111.2354,111.2434,39900.0
2016-08-23 14:35:00,140.08,140.1,140.05,140.08,11929.0,111.2513,111.2672,111.2275,111.2513,11929.0
2016-08-23 14:40:00,140.07,140.09,140.05,140.06,38527.0,111.2434,111.2592,111.2275,111.2354,38527.0
2016-08-23 14:45:00,140.05,140.05,139.94,139.98,49147.0,111.2275,111.2275,111.1401,111.1719,49147.0
2016-08-23 14:50:00,139.98,139.99,139.9,139.97,19002.0,111.1719,111.1798,111.1083,111.1639,19002.0
2016-08-23 14:55:00,139.97,139.97,139.92,139.96,20350.0,111.1639,111.1639,111.1242,111.156,20350.0
2016-08-23 15:00:00,139.97,140.03,139.94,139.94,25723.0,111.1639,111.2116,111.1401,111.1401,25723.0
2016-08-23 15:05:00,139.95,139.95,139.92,139.94,11909.0,111.1481,111.1481,111.1242,111.1401,11909.0
2016-08-23 15:10:00,139.94,139.96,139.94,139.95,7145.0,111.1401,111.156,111.1401,111.1481,7145.0
2016-08-23 15:15:00,139.95,139.95,139.92,139.94,18043.0,111.1481,111.1481,111.1242,111.1401,18043.0
2016-08-23 15:20:00,139.95,139.95,139.9,139.91,9512.0,111.1481,111.1481,111.1083,111.1163,9512.0
2016-08-23 15:25:00,139.91,139.99,139.91,139.99,35256.0,111.1163,111.1798,111.1163,111.1798,35256.0
2016-08-23 15:30:00,139.98,140.05,139.97,140.05,37761.0,111.1719,111.2275,111.1639,111.2275,37761.0
2016-08-23 15:35:00,140.04,140.04,140.02,140.03,22220.0,111.2195,111.2195,111.2036,111.2116,22220.0
2016-08-23 15:40:00,140.03,140.08,140.01,140.08,69800.0,111.2116,111.2513,111.1957,111.2513,69800.0
2016-08-23 15:45:00,140.08,140.09,140.05,140.06,114665.0,111.2513,111.2592,111.2275,111.2354,114665.0
2016-08-23 15:50:00,140.08,140.09,140.06,140.08,67550.0,111.2513,111.2592,111.2354,111.2513,67550.0
2016-08-23 15:55:00,140.07,140.08,139.99,140.01,162348.0,111.2434,111.2513,111.1798,111.1957,162348.0
2016-08-24 09:30:00,140.1,140.19,140.05,140.07,49733.0,111.2672,111.3387,111.2275,111.2434,49733.0
2016-08-24 09:35:00,140.07,140.08,139.97,139.99,78931.0,111.2434,111.2513,111.1639,111.1798,78931.0
2016-08-24 09:40:00,139.95,140.0,139.91,139.95,84985.0,111.1481,111.1878,111.1163,111.1481,84985.0
2016-08-24 09:45:00,139.96,139.99,139.89,139.93,33869.0,111.156,111.1798,111.1004,111.1322,33869.0
2016-08-24 09:50:00,139.93,139.99,139.88,139.93,43232.0,111.1322,111.1798,111.0925,111.1322,43232.0
2016-08-24 09:55:00,139.92,139.96,139.87,139.87,123017.0,111.1242,111.156,111.0845,111.0845,123017.0
2016-08-24 10:00:00,139.88,139.94,139.66,139.66,250647.0,111.0925,111.1401,110.9177,110.9177,250647.0
2016-08-24 10:05:00,139.67,139.74,139.62,139.63,87132.0,110.9257,110.9813,110.886,110.8939,87132.0
2016-08-24 10:10:00,139.63,139.71,139.62,139.69,43670.0,110.8939,110.9574,110.886,110.9416,43670.0
2016-08-24 10:15:00,139.69,139.77,139.54,139.54,94589.0,110.9416,111.0051,110.8224,110.8224,94589.0
2016-08-24 10:20:00,139.55,139.55,139.43,139.47,71040.0,110.8304,110.8304,110.7351,110.7668,71040.0
2016-08-24 10:25:00,139.47,139.51,139.41,139.5,45639.0,110.7668,110.7986,110.7192,110.7907,45639.0
2016-08-24 10:30:00,139.5,139.59,139.47,139.47,31436.0,110.7907,110.8621,110.7668,110.7668,31436.0
2016-08-24 10:35:00,139.48,139.52,139.39,139.51,47691.0,110.7748,110.8065,110.7033,110.7986,47691.0
2016-08-24 10:40:00,139.51,139.55,139.44,139.47,169775.0,110.7986,110.8304,110.743,110.7668,169775.0
2016-08-24 10:45:00,139.47,139.6,139.45,139.51,56895.0,110.7668,110.8701,110.751,110.7986,56895.0
2016-08-24 10:50:00,139.52,139.65,139.48,139.63,32566.0,110.8065,110.9098,110.7748,110.8939,32566.0
2016-08-24 10:55:00,139.64,139.66,139.58,139.6,40307.0,110.9019,110.9177,110.8542,110.8701,40307.0
2016-08-24 11:00:00,139.59,139.67,139.59,139.65,45601.0,110.8621,110.9257,110.8621,110.9098,45601.0
2016-08-24 11:05:00,139.65,139.65,139.49,139.51,29347.0,110.9098,110.9098,110.7827,110.7986,29347.0
2016-08-24 11:10:00,139.5,139.59,139.45,139.59,111577.0,110.7907,110.8621,110.751,110.8621,111577.0
2016-08-24 11:15:00,139.58,139.61,139.53,139.55,50976.0,110.8542,110.878,110.8145,110.8304,50976.0
2016-08-24 11:20:00,139.56,139.76,139.55,139.72,113263.0,110.8383,110.9972,110.8304,110.9654,113263.0
2016-08-24 11:25:00,139.72,139.82,139.71,139.81,85783.0,110.9654,111.0448,110.9574,111.0369,85783.0
2016-08-24 11:30:00,139.81,139.82,139.7,139.71,127928.0,111.0369,111.0448,110.9495,110.9574,127928.0
2016-08-24 11:35:00,139.72,139.83,139.72,139.83,71666.0,110.9654,111.0527,110.9654,111.0527,71666.0
2016-08-24 11:40:00,139.82,139.84,139.81,139.83,12118.0,111.0448,111.0607,111.0369,111.0527,12118.0
2016-08-24 11:45:00,139.84,139.84,139.77,139.81,86145.0,111.0607,111.0607,111.0051,111.0369,86145.0
2016-08-24 11:50:00,139.8,139.9,139.8,139.88,53285.0,111.0289,111.1083,111.0289,111.0925,53285.0
2016-08-24 11:55:00,139.88,139.93,139.83,139.86,57239.0,111.0925,111.1322,111.0527,111.0766,57239.0
2016-08-24 12:00:00,139.86,139.92,139.85,139.92,58542.0,111.0766,111.1242,111.0686,111.1242,58542.0
2016-08-24 12:05:00,139.93,139.97,139.88,139.92,12324.0,111.1322,111.1639,111.0925,111.1242,12324.0
2016-08-24 12:10:00,139.92,140.01,139.91,139.94,43159.0,111.1242,111.1957,111.1163,111.1401,43159.0
2016-08-24 12:15:00,139.94,140.05,139.93,140.05,27232.0,111.1401,111.2275,111.1322,111.2275,27232.0
2016-08-24 12:20:00,140.03,140.09,140.03,140.08,28205.0,111.2116,111.2592,111.2116,111.2513,28205.0
2016-08-24 12:25:00,140.08,140.11,139.99,140.09,24644.0,111.2513,111.2751,111.1798,111.2592,24644.0
2016-08-24 12:30:00,140.09,140.11,140.07,140.08,21296.0,111.2592,111.2751,111.2434,111.2513,21296.0
2016-08-24 12:35:00,140.1,140.13,140.05,140.06,26279.0,111.2672,111.291,111.2275,111.2354,26279.0
2016-08-24 12:40:00,140.04,140.05,140.0,140.03,21060.0,111.2195,111.2275,111.1878,111.2116,21060.0
2016-08-24 12:45:00,140.04,140.04,139.98,139.98,16288.0,111.2195,111.2195,111.1719,111.1719,16288.0
2016-08-24 12:50:00,139.98,140.01,139.98,140.01,17936.0,111.1719,111.1957,111.1719,111.1957,17936.0
2016-08-24 12:55:00,140.01,140.05,140.0,140.04,26806.0,111.1957,111.2275,111.1878,111.2195,26806.0
2016-08-24 13:00:00,140.04,140.12,140.0,140.08,51335.0,111.2195,111.2831,111.1878,111.2513,51335.0
2016-08-24 13:05:00,140.03,140.03,139.91,139.93,47024.0,111.2116,111.2116,111.1163,111.1322,47024.0
2016-08-24 13:10:00,139.93,139.93,139.86,139.89,20038.0,111.1322,111.1322,111.0766,111.1004,20038.0
2016-08-24 13:15:00,139.88,139.93,139.87,139.93,19316.0,111.0925,111.1322,111.0845,111.1322,19316.0
2016-08-24 13:20:00,139.92,140.04,139.84,140.03,14682.0,111.1242,111.2195,111.0607,111.2116,14682.0
2016-08-24 13:25:00,140.03,140.1,139.99,139.99,11256.0,111.2116,111.2672,111.1798,111.1798,11256.0
2016-08-24 13:30:00,140.01,140.1,140.01,140.07,10847.0,111.1957,111.2672,111.1957,111.2434,10847.0
2016-08-24 13:35:00,140.07,140.11,139.95,139.97,9811.0,111.2434,111.2751,111.1481,111.1639,9811.0
2016-08-24 13:40:00,139.97,139.97,139.88,139.91,12367.0,111.1639,111.1639,111.0925,111.1163,12367.0
2016-08-24 13:45:00,139.91,139.91,139.86,139.89,20840.0,111.1163,111.1163,111.0766,111.1004,20840.0
2016-08-24 13:50:00,139.89,139.91,139.88,139.9,16110.0,111.1004,111.1163,111.0925,111.1083,16110.0
2016-08-24 13:55:00,139.91,139.94,139.88,139.88,220428.0,111.1163,111.1401,111.0925,111.0925,220428.0
2016-08-24 14:00:00,139.88,139.9,139.87,139.9,14815.0,111.0925,111.1083,111.0845,111.1083,14815.0
2016-08-24 14:05:00,139.9,139.92,139.84,139.86,54281.0,111.1083,111.1242,111.0607,111.0766,54281.0
2016-08-24 14:10:00,139.86,139.95,139.86,139.88,39580.0,111.0766,111.1481,111.0766,111.0925,39580.0
2016-08-24 14:15:00,139.89,140.01,139.87,139.88,18660.0,111.1004,111.1957,111.0845,111.0925,18660.0
2016-08-24 14:20:00,139.87,139.93,139.87,139.93,12591.0,111.0845,111.1322,111.0845,111.1322,12591.0
2016-08-24 14:25:00,139.92,139.94,139.89,139.92,41031.0,111.1242,111.1401,111.1004,111.1242,41031.0
2016-08-24 14:30:00,139.91,139.94,139.89,139.93,41662.0,111.1163,111.1401,111.1004,111.1322,41662.0
2016-08-24 14:35:00,139.93,139.94,139.82,139.83,23831.0,111.1322,111.1401,111.0448,111.0527,23831.0
2016-08-24 14:40:00,139.84,139.89,139.82,139.86,13625.0,111.0607,111.1004,111.0448,111.0766,13625.0
2016-08-24 14:45:00,139.85,139.89,139.79,139.87,46451.0,111.0686,111.1004,111.021,111.0845,46451.0
2016-08-24 14:50:00,139.87,139.91,139.82,139.82,44701.0,111.0845,111.1163,111.0448,111.0448,44701.0
2016-08-24 14:55:00,139.8,139.82,139.75,139.75,32861.0,111.0289,111.0448,110.9892,110.9892,32861.0
2016-08-24 15:00:00,139.75,139.79,139.71,139.73,49832.0,110.9892,111.021,110.9574,110.9733,49832.0
2016-08-24 15:05:00,139.71,139.79,139.71,139.78,19526.0,110.9574,111.021,110.9574,111.013,19526.0
2016-08-24 15:10:00,139.78,139.8,139.77,139.77,27651.0,111.013,111.0289,111.0051,111.0051,27651.0
2016-08-24 15:15:00,139.75,139.83,139.74,139.83,46419.0,110.9892,111.0527,110.9813,111.0527,46419.0
2016-08-24 15:20:00,139.82,139.83,139.72,139.75,35240.0,111.0448,111.0527,110.9654,110.9892,35240.0
2016-08-24 15:25:00,139.74,139.79,139.73,139.76,33822.0,110.9813,111.021,110.9733,110.9972,33822.0
2016-08-24 15:30:00,139.78,139.82,139.75,139.75,21920.0,111.013,111.0448,110.9892,110.9892,21920.0
2016-08-24 15:35:00,139.75,139.83,139.74,139.8,42773.0,110.9892,111.0527,110.9813,111.0289,42773.0
2016-08-24 15:40:00,139.8,139.81,139.74,139.74,22676.0,111.0289,111.0369,110.9813,110.9813,22676.0
2016-08-24 15:45:00,139.75,139.77,139.72,139.72,44718.0,110.9892,111.0051,110.9654,110.9654,44718.0
2016-08-24 15:50:00,139.72,139.72,139.64,139.66,157247.0,110.9654,110.9654,110.9019,110.9177,157247.0
2016-08-24 15:55:00,139.66,139.72,139.66,139.68,190753.0,110.9177,110.9654,110.9177,110.9336,190753.0
2016-08-25 09:30:00,139.22,139.32,139.19,139.27,132916.0,110.5683,110.6477,110.5445,110.608,132916.0
2016-08-25 09:35:00,139.28,139.31,139.05,139.07,112093.0,110.6159,110.6398,110.4333,110.4492,112093.0
2016-08-25 09:40:00,139.07,139.11,138.96,138.97,154394.0,110.4492,110.4809,110.3618,110.3697,154394.0
2016-08-25 09:45:00,138.98,139.12,138.98,139.04,87073.0,110.3777,110.4889,110.3777,110.4253,87073.0
2016-08-25 09:50:00,139.05,139.23,139.02,139.23,49986.0,110.4333,110.5762,110.4094,110.5762,49986.0
2016-08-25 09:55:00,139.24,139.28,139.19,139.23,85666.0,110.5842,110.6159,110.5445,110.5762,85666.0
2016-08-25 10:00:00,139.24,139.26,139.19,139.22,80343.0,110.5842,110.6001,110.5445,110.5683,80343.0
2016-08-25 10:05:00,139.24,139.32,139.21,139.32,65128.0,110.5842,110.6477,110.5603,110.6477,65128.0
2016-08-25 10:10:00,139.34,139.38,139.28,139.33,53317.0,110.6636,110.6954,110.6159,110.6556,53317.0
2016-08-25 10:15:00,139.33,139.37,139.28,139.34,79910.0,110.6556,110.6874,110.6159,110.6636,79910.0
2016-08-25 10:20:00,139.38,139.49,139.36,139.44,78532.0,110.6954,110.7827,110.6795,110.743,78532.0
2016-08-25 10:25:00,139.44,139.46,139.41,139.45,30603.0,110.743,110.7589,110.7192,110.751,30603.0
2016-08-25 10:30:00,139.45,139.45,139.37,139.4,60331.0,110.751,110.751,110.6874,110.7112,60331.0
2016-08-25 10:35:00,139.4,139.57,139.39,139.57,66959.0,110.7112,110.8463,110.7033,110.8463,66959.0
2016-08-25 10:40:00,139.58,139.68,139.57,139.62,154497.0,110.8542,110.9336,110.8463,110.886,154497.0
2016-08-25 10:45:00,139.63,139.73,139.63,139.72,83680.0,110.8939,110.9733,110.8939,110.9654,83680.0
2016-08-25 10:50:00,139.72,139.76,139.65,139.65,79168.0,110.9654,110.9972,110.9098,110.9098,79168.0
2016-08-25 10:55:00,139.67,139.75,139.63,139.74,102594.0,110.9257,110.9892,110.8939,110.9813,102594.0
2016-08-25 11:00:00,139.74,139.75,139.65,139.66,83028.0,110.9813,110.9892,110.9098,110.9177,83028.0
2016-08-25 11:05:00,139.66,139.67,139.6,139.63,20278.0,110.9177,110.9257,110.8701,110.8939,20278.0
2016-08-25 11:10:00,139.63,139.78,139.63,139.71,84131.0,110.8939,111.013,110.8939,110.9574,84131.0
2016-08-25 11:15:00,139.7,139.7,139.55,139.56,138565.0,110.9495,110.9495,110.8304,110.8383,138565.0
2016-08-25 11:20:00,139.56,139.63,139.55,139.6,73566.0,110.8383,110.8939,110.8304,110.8701,73566.0
2016-08-25 11:25:00,139.61,139.69,139.58,139.61,42048.0,110.878,110.9416,110.8542,110.878,42048.0
2016-08-25 11:30:00,139.63,139.63,139.53,139.54,23001.0,110.8939,110.8939,110.8145,110.8224,23001.0
2016-08-25 11:35:00,139.54,139.56,139.5,139.53,91047.0,110.8224,110.8383,110.7907,110.8145,91047.0
2016-08-25 11:40:00,139.53,139.57,139.52,139.56,23325.0,110.8145,110.8463,110.8065,110.8383,23325.0
2016-08-25 11:45:00,139.56,139.57,139.44,139.44,67614.0,110.8383,110.8463,110.743,110.743,67614.0
2016-08-25 11:50:00,139.44,139.52,139.42,139.43,32086.0,110.743,110.8065,110.7271,110.7351,32086.0
2016-08-25 11:55:00,139.43,139.45,139.4,139.44,19496.0,110.7351,110.751,110.7112,110.743,19496.0
2016-08-25 12:00:00,139.44,139.48,139.41,139.42,78685.0,110.743,110.7748,110.7192,110.7271,78685.0
2016-08-25 12:05:00,139.42,139.44,139.41,139.42,11132.0,110.7271,110.743,110.7192,110.7271,11132.0
2016-08-25 12:10:00,139.42,139.45,139.39,139.45,13823.0,110.7271,110.751,110.7033,110.751,13823.0
2016-08-25 12:15:00,139.46,139.47,139.41,139.44,55592.0,110.7589,110.7668,110.7192,110.743,55592.0
2016-08-25 12:20:00,139.44,139.48,139.4,139.4,11684.0,110.743,110.7748,110.7112,110.7112,11684.0
2016-08-25 12:25:00,139.41,139.62,139.41,139.6,28887.0,110.7192,110.886,110.7192,110.8701,28887.0
2016-08-25 12:30:00,139.59,139.6,139.52,139.54,52354.0,110.8621,110.8701,110.8065,110.8224,52354.0
2016-08-25 12:35:00,139.53,139.54,139.42,139.43,31548.0,110.8145,110.8224,110.7271,110.7351,31548.0
2016-08-25 12:40:00,139.43,139.43,139.35,139.36,26683.0,110.7351,110.7351,110.6715,110.6795,26683.0
2016-08-25 12:45:00,139.36,139.37,139.34,139.35,21200.0,110.6795,110.6874,110.6636,110.6715,21200.0
2016-08-25 12:50:00,139.35,139.41,139.34,139.4,45552.0,110.6715,110.7192,110.6636,110.7112,45552.0
2016-08-25 12:55:00,139.4,139.41,139.34,139.4,18839.0,110.7112,110.7192,110.6636,110.7112,18839.0
2016-08-25 13:00:00,139.4,139.41,139.2,139.33,159555.0,110.7112,110.7192,110.5524,110.6556,159555.0
2016-08-25 13:05:00,139.31,139.31,139.21,139.27,43603.0,110.6398,110.6398,110.5603,110.608,43603.0
2016-08-25 13:10:00,139.26,139.26,139.14,139.19,82297.0,110.6001,110.6001,110.5048,110.5445,82297.0
2016-08-25 13:15:00,139.18,139.18,139.07,139.13,63358.0,110.5365,110.5365,110.4492,110.4968,63358.0
2016-08-25 13:20:00,139.12,139.2,139.12,139.16,48225.0,110.4889,110.5524,110.4889,110.5206,48225.0
2016-08-25 13:25:00,139.14,139.15,139.06,139.07,137662.0,110.5048,110.5127,110.4412,110.4492,137662.0
2016-08-25 13:30:00,139.08,139.16,139.07,139.15,49158.0,110.4571,110.5206,110.4492,110.5127,49158.0
2016-08-25 13:35:00,139.16,139.29,139.12,139.28,43499.0,110.5206,110.6239,110.4889,110.6159,43499.0
2016-08-25 13:40:00,139.27,139.28,139.19,139.24,42383.0,110.608,110.6159,110.5445,110.5842,42383.0
2016-08-25 13:45:00,139.25,139.27,139.14,139.19,27739.0,110.5921,110.608,110.5048,110.5445,27739.0
2016-08-25 13:50:00,139.2,139.29,139.19,139.25,9640.0,110.5524,110.6239,110.5445,110.5921,9640.0
2016-08-25 13:55:00,139.26,139.27,139.19,139.2,9441.0,110.6001,110.608,110.5445,110.5524,9441.0
2016-08-25 14:00:00,139.16,139.17,139.11,139.12,21217.0,110.5206,110.5286,110.4809,110.4889,21217.0
2016-08-25 14:05:00,139.11,139.18,139.1,139.15,26306.0,110.4809,110.5365,110.473,110.5127,26306.0
2016-08-25 14:10:00,139.14,139.15,139.05,139.08,72947.0,110.5048,110.5127,110.4333,110.4571,72947.0
2016-08-25 14:15:00,139.09,139.09,139.01,139.05,58357.0,110.465,110.465,110.4015,110.4333,58357.0
2016-08-25 14:20:00,139.05,139.08,139.04,139.04,20141.0,110.4333,110.4571,110.4253,110.4253,20141.0
2016-08-25 14:25:00,139.04,139.06,139.02,139.03,45244.0,110.4253,110.4412,110.4094,110.4174,45244.0
2016-08-25 14:30:00,139.03,139.12,139.01,139.1,71437.0,110.4174,110.4889,110.4015,110.473,71437.0
2016-08-25 14:35:00,139.1,139.18,139.1,139.18,18917.0,110.473,110.5365,110.473,110.5365,18917.0
2016-08-25 14:40:00,139.18,139.19,139.11,139.12,24161.0,110.5365,110.5445,110.4809,110.4889,24161.0
2016-08-25 14:45:00,139.11,139.15,139.04,139.13,70237.0,110.4809,110.5127,110.4253,110.4968,70237.0
2016-08-25 14:50:00,139.12,139.24,139.12,139.24,11765.0,110.4889,110.5842,110.4889,110.5842,11765.0
2016-08-25 14:55:00,139.24,139.28,139.19,139.21,83531.0,110.5842,110.6159,110.5445,110.5603,83531.0
2016-08-25 15:00:00,139.2,139.24,139.17,139.2,22956.0,110.5524,110.5842,110.5286,110.5524,22956.0
2016-08-25 15:05:00,139.21,139.23,139.18,139.23,29712.0,110.5603,110.5762,110.5365,110.5762,29712.0
2016-08-25 15:10:00,139.23,139.24,139.17,139.18,20765.0,110.5762,110.5842,110.5286,110.5365,20765.0
2016-08-25 15:15:00,139.16,139.17,139.11,139.12,11479.0,110.5206,110.5286,110.4809,110.4889,11479.0
2016-08-25 15:20:00,139.13,139.14,139.08,139.11,29998.0,110.4968,110.5048,110.4571,110.4809,29998.0
2016-08-25 15:25:00,139.12,139.13,139.1,139.1,20097.0,110.4889,110.4968,110.473,110.473,20097.0
2016-08-25 15:30:00,139.1,139.13,139.04,139.05,77973.0,110.473,110.4968,110.4253,110.4333,77973.0
2016-08-25 15:35:00,139.06,139.1,139.05,139.06,27220.0,110.4412,110.473,110.4333,110.4412,27220.0
2016-08-25 15:40:00,139.06,139.11,139.04,139.09,37728.0,110.4412,110.4809,110.4253,110.465,37728.0
2016-08-25 15:45:00,139.08,139.09,139.04,139.09,74899.0,110.4571,110.465,110.4253,110.465,74899.0
2016-08-25 15:50:00,139.09,139.09,139.05,139.07,117143.0,110.465,110.465,110.4333,110.4492,117143.0
2016-08-25 15:55:00,139.07,139.16,139.06,139.15,203584.0,110.4492,110.5206,110.4412,110.5127,203584.0
2016-08-26 09:30:00,139.73,139.81,139.73,139.77,202352.0,110.9733,111.0369,110.9733,111.0051,202352.0
2016-08-26 09:35:00,139.79,139.81,139.76,139.81,56539.0,111.021,111.0369,110.9972,111.0369,56539.0
2016-08-26 09:40:00,139.81,139.92,139.79,139.8,54759.0,111.0369,111.1242,111.021,111.0289,54759.0
2016-08-26 09:45:00,139.8,139.87,139.8,139.87,67222.0,111.0289,111.0845,111.0289,111.0845,67222.0
2016-08-26 09:50:00,139.87,139.95,139.8,139.92,79881.0,111.0845,111.1481,111.0289,111.1242,79881.0
2016-08-26 09:55:00,139.92,139.92,139.8,139.85,61434.0,111.1242,111.1242,111.0289,111.0686,61434.0
2016-08-26 10:00:00,139.83,139.98,138.97,139.56,627594.0,111.0527,111.1719,110.3697,110.8383,627594.0
2016-08-26 10:05:00,139.55,139.77,139.32,139.76,387158.0,110.8304,111.0051,110.6477,110.9972,387158.0
2016-08-26 10:10:00,139.77,140.18,139.65,140.16,333948.0,111.0051,111.3307,110.9098,111.3148,333948.0
2016-08-26 10:15:00,140.15,140.65,140.15,140.44,578023.0,111.3069,111.704,111.3069,111.5372,578023.0
2016-08-26 10:20:00,140.44,140.69,140.42,140.48,316651.0,111.5372,111.7358,111.5213,111.569,316651.0
2016-08-26 10:25:00,140.5,140.63,140.18,140.24,198481.0,111.5849,111.6881,111.3307,111.3784,198481.0
2016-08-26 10:30:00,140.25,140.33,140.12,140.12,103561.0,111.3863,111.4498,111.2831,111.2831,103561.0
2016-08-26 10:35:00,140.12,140.41,140.11,140.4,60266.0,111.2831,111.5134,111.2751,111.5054,60266.0
2016-08-26 10:40:00,140.41,140.43,140.22,140.22,109039.0,111.5134,111.5293,111.3625,111.3625,109039.0
2016-08-26 10:45:00,140.23,140.36,140.17,140.19,99630.0,111.3704,111.4737,111.3228,111.3387,99630.0
2016-08-26 10:50:00,140.18,140.38,140.15,140.34,57161.0,111.3307,111.4896,111.3069,111.4578,57161.0
2016-08-26 10:55:00,140.33,140.36,140.23,140.29,32194.0,111.4498,111.4737,111.3704,111.4181,32194.0
2016-08-26 11:00:00,140.29,140.49,140.28,140.45,132597.0,111.4181,111.5769,111.4101,111.5452,132597.0
2016-08-26 11:05:00,140.45,140.56,140.44,140.46,70418.0,111.5452,111.6325,111.5372,111.5531,70418.0
2016-08-26 11:10:00,140.46,140.53,140.45,140.5,84797.0,111.5531,111.6087,111.5452,111.5849,84797.0
2016-08-26 11:15:00,140.51,140.57,140.33,140.34,24932.0,111.5928,111.6405,111.4498,111.4578,24932.0
2016-08-26 11:20:00,140.36,140.38,140.25,140.27,45691.0,111.4737,111.4896,111.3863,111.4022,45691.0
2016-08-26 11:25:00,140.26,140.27,140.15,140.2,121988.0,111.3943,111.4022,111.3069,111.3466,121988.0
2016-08-26 11:30:00,140.19,140.21,140.13,140.14,28844.0,111.3387,111.3545,111.291,111.2989,28844.0
2016-08-26 11:35:00,140.13,140.13,139.76,139.8,325188.0,111.291,111.291,110.9972,111.0289,325188.0
2016-08-26 11:40:00,139.8,139.84,139.62,139.72,194121.0,111.0289,111.0607,110.886,110.9654,194121.0
2016-08-26 11:45:00,139.69,139.7,139.62,139.64,153080.0,110.9416,110.9495,110.886,110.9019,153080.0
2016-08-26 11:50:00,139.63,139.69,139.52,139.65,178281.0,110.8939,110.9416,110.8065,110.9098,178281.0
2016-08-26 11:55:00,139.64,139.65,139.57,139.59,78550.0,110.9019,110.9098,110.8463,110.8621,78550.0
2016-08-26 12:00:00,139.6,139.63,139.53,139.55,292383.0,110.8701,110.8939,110.8145,110.8304,292383.0
2016-08-26 12:05:00,139.53,139.57,139.42,139.48,112385.0,110.8145,110.8463,110.7271,110.7748,112385.0
2016-08-26 12:10:00,139.47,139.5,139.43,139.47,116513.0,110.7668,110.7907,110.7351,110.7668,116513.0
2016-08-26 12:15:00,139.47,139.56,139.45,139.47,89561.0,110.7668,110.8383,110.751,110.7668,89561.0
2016-08-26 12:20:00,139.47,139.47,139.06,139.1,275995.0,110.7668,110.7668,110.4412,110.473,275995.0
2016-08-26 12:25:00,139.11,139.19,139.08,139.12,128647.0,110.4809,110.5445,110.4571,110.4889,128647.0
2016-08-26 12:30:00,139.12,139.2,138.98,139.19,185619.0,110.4889,110.5524,110.3777,110.5445,185619.0
2016-08-26 12:35:00,139.19,139.21,139.11,139.14,86977.0,110.5445,110.5603,110.4809,110.5048,86977.0
2016-08-26 12:40:00,139.14,139.2,139.1,139.15,59149.0,110.5048,110.5524,110.473,110.5127,59149.0
2016-08-26 12:45:00,139.15,139.25,139.15,139.19,84744.0,110.5127,110.5921,110.5127,110.5445,84744.0
2016-08-26 12:50:00,139.17,139.26,139.16,139.23,24370.0,110.5286,110.6001,110.5206,110.5762,24370.0
2016-08-26 12:55:00,139.24,139.3,139.11,139.29,65198.0,110.5842,110.6318,110.4809,110.6239,65198.0
2016-08-26 13:00:00,139.28,139.28,139.13,139.16,89026.0,110.6159,110.6159,110.4968,110.5206,89026.0
2016-08-26 13:05:00,139.16,139.22,139.12,139.22,26430.0,110.5206,110.5683,110.4889,110.5683,26430.0
2016-08-26 13:10:00,139.22,139.27,139.19,139.22,44947.0,110.5683,110.608,110.5445,110.5683,44947.0
2016-08-26 13:15:00,139.22,139.26,139.21,139.26,23636.0,110.5683,110.6001,110.5603,110.6001,23636.0
2016-08-26 13:20:00,139.26,139.26,139.1,139.12,42815.0,110.6001,110.6001,110.473,110.4889,42815.0
2016-08-26 13:25:00,139.12,139.15,139.05,139.08,31642.0,110.4889,110.5127,110.4333,110.4571,31642.0
2016-08-26 13:30:00,139.08,139.11,138.98,138.99,36827.0,110.4571,110.4809,110.3777,110.3856,36827.0
2016-08-26 13:35:00,139.0,139.01,138.92,138.95,67149.0,110.3936,110.4015,110.33,110.3539,67149.0
2016-08-26 13:40:00,138.94,139.01,138.93,138.99,46135.0,110.3459,110.4015,110.338,110.3856,46135.0
2016-08-26 13:45:00,138.99,139.0,138.91,138.95,46577.0,110.3856,110.3936,110.3221,110.3539,46577.0
2016-08-26 13:50:00,138.94,138.95,138.87,138.87,51733.0,110.3459,110.3539,110.2903,110.2903,51733.0
2016-08-26 13:55:00,138.87,138.87,138.68,138.72,121117.0,110.2903,110.2903,110.1394,110.1712,121117.0
2016-08-26 14:00:00,138.71,138.72,138.59,138.67,133249.0,110.1632,110.1712,110.0679,110.1315,133249.0
2016-08-26 14:05:00,138.67,138.73,138.63,138.66,39408.0,110.1315,110.1791,110.0997,110.1235,39408.0
2016-08-26 14:10:00,138.66,138.67,138.4,138.45,233038.0,110.1235,110.1315,109.917,109.9568,233038.0
2016-08-26 14:15:00,138.44,138.53,138.37,138.41,107783.0,109.9488,110.0203,109.8932,109.925,107783.0
2016-08-26 14:20:00,138.41,138.51,138.39,138.48,93308.0,109.925,110.0044,109.9091,109.9806,93308.0
2016-08-26 14:25:00,138.48,138.55,138.43,138.53,94350.0,109.9806,110.0362,109.9409,110.0203,94350.0
2016-08-26 14:30:00,138.53,138.58,138.47,138.5,78924.0,110.0203,110.06,109.9726,109.9965,78924.0
2016-08-26 14:35:00,138.51,138.51,138.26,138.31,129124.0,110.0044,110.0044,109.8059,109.8456,129124.0
2016-08-26 14:40:00,138.31,138.35,138.28,138.29,55721.0,109.8456,109.8773,109.8217,109.8297,55721.0
2016-08-26 14:45:00,138.29,138.3,138.22,138.27,74999.0,109.8297,109.8376,109.7741,109.8138,74999.0
2016-08-26 14:50:00,138.26,138.28,138.23,138.24,92127.0,109.8059,109.8217,109.782,109.79,92127.0
2016-08-26 14:55:00,138.25,138.36,138.22,138.25,161722.0,109.7979,109.8853,109.7741,109.7979,161722.0
2016-08-26 15:00:00,138.26,138.34,138.25,138.33,154463.0,109.8059,109.8694,109.7979,109.8615,154463.0
2016-08-26 15:05:00,138.32,138.33,138.26,138.3,115309.0,109.8535,109.8615,109.8059,109.8376,115309.0
2016-08-26 15:10:00,138.3,138.32,138.27,138.31,71647.0,109.8376,109.8535,109.8138,109.8456,71647.0
2016-08-26 15:15:00,138.32,138.43,138.31,138.41,53584.0,109.8535,109.9409,109.8456,109.925,53584.0
2016-08-26 15:20:00,138.4,138.47,138.39,138.44,48629.0,109.917,109.9726,109.9091,109.9488,48629.0
2016-08-26 15:25:00,138.44,138.47,138.4,138.42,128263.0,109.9488,109.9726,109.917,109.9329,128263.0
2016-08-26 15:30:00,138.42,138.51,138.41,138.49,116147.0,109.9329,110.0044,109.925,109.9885,116147.0
2016-08-26 15:35:00,138.49,138.56,138.44,138.46,98907.0,109.9885,110.0441,109.9488,109.9647,98907.0
2016-08-26 15:40:00,138.45,138.52,138.45,138.48,102529.0,109.9568,110.0123,109.9568,109.9806,102529.0
2016-08-26 15:45:00,138.48,138.55,138.46,138.53,53111.0,109.9806,110.0362,109.9647,110.0203,53111.0
2016-08-26 15:50:00,138.53,138.54,138.48,138.5,198793.0,110.0203,110.0282,109.9806,109.9965,198793.0
2016-08-26 15:55:00,138.51,138.53,138.37,138.37,648531.0,110.0044,110.0203,109.8932,109.8932,648531.0
2016-08-29 09:30:00,139.37,139.45,139.36,139.4,154046.0,110.6874,110.751,110.6795,110.7112,154046.0
2016-08-29 09:35:00,139.4,139.44,139.31,139.32,85944.0,110.7112,110.743,110.6398,110.6477,85944.0
2016-08-29 09:40:00,139.31,139.33,139.21,139.33,115243.0,110.6398,110.6556,110.5603,110.6556,115243.0
2016-08-29 09:45:00,139.33,139.39,139.27,139.36,47841.0,110.6556,110.7033,110.608,110.6795,47841.0
2016-08-29 09:50:00,139.35,139.42,139.33,139.39,72831.0,110.6715,110.7271,110.6556,110.7033,72831.0
2016-08-29 09:55:00,139.39,139.44,139.38,139.43,36145.0,110.7033,110.743,110.6954,110.7351,36145.0
2016-08-29 10:00:00,139.43,139.48,139.42,139.44,82304.0,110.7351,110.7748,110.7271,110.743,82304.0
2016-08-29 10:05:00,139.44,139.45,139.37,139.4,42603.0,110.743,110.751,110.6874,110.7112,42603.0
2016-08-29 10:10:00,139.4,139.45,139.4,139.43,86628.0,110.7112,110.751,110.7112,110.7351,86628.0
2016-08-29 10:15:00,139.43,139.52,139.42,139.49,56594.0,110.7351,110.8065,110.7271,110.7827,56594.0
2016-08-29 10:20:00,139.48,139.56,139.46,139.48,78171.0,110.7748,110.8383,110.7589,110.7748,78171.0
2016-08-29 10:25:00,139.48,139.54,139.47,139.48,39171.0,110.7748,110.8224,110.7668,110.7748,39171.0
2016-08-29 10:30:00,139.46,139.5,139.42,139.43,43943.0,110.7589,110.7907,110.7271,110.7351,43943.0
2016-08-29 10:35:00,139.44,139.44,139.4,139.42,19829.0,110.743,110.743,110.7112,110.7271,19829.0
2016-08-29 10:40:00,139.42,139.45,139.41,139.42,14973.0,110.7271,110.751,110.7192,110.7271,14973.0
2016-08-29 10:45:00,139.42,139.55,139.42,139.49,74359.0,110.7271,110.8304,110.7271,110.7827,74359.0
2016-08-29 10:50:00,139.49,139.59,139.48,139.56,30423.0,110.7827,110.8621,110.7748,110.8383,30423.0
2016-08-29 10:55:00,139.55,139.58,139.53,139.57,20335.0,110.8304,110.8542,110.8145,110.8463,20335.0
2016-08-29 11:00:00,139.57,139.64,139.54,139.55,43567.0,110.8463,110.9019,110.8224,110.8304,43567.0
2016-08-29 11:05:00,139.55,139.58,139.51,139.55,23131.0,110.8304,110.8542,110.7986,110.8304,23131.0
2016-08-29 11:10:00,139.55,139.56,139.5,139.55,26964.0,110.8304,110.8383,110.7907,110.8304,26964.0
2016-08-29 11:15:00,139.56,139.57,139.54,139.55,21627.0,110.8383,110.8463,110.8224,110.8304,21627.0
2016-08-29 11:20:00,139.54,139.56,139.49,139.52,13821.0,110.8224,110.8383,110.7827,110.8065,13821.0
2016-08-29 11:25:00,139.51,139.59,139.49,139.59,37760.0,110.7986,110.8621,110.7827,110.8621,37760.0
2016-08-29 11:30:00,139.58,139.6,139.55,139.56,21681.0,110.8542,110.8701,110.8304,110.8383,21681.0
2016-08-29 11:35:00,139.56,139.62,139.55,139.6,34056.0,110.8383,110.886,110.8304,110.8701,34056.0
2016-08-29 11:40:00,139.6,139.61,139.58,139.59,42237.0,110.8701,110.878,110.8542,110.8621,42237.0
2016-08-29 11:45:00,139.59,139.68,139.58,139.64,124737.0,110.8621,110.9336,110.8542,110.9019,124737.0
2016-08-29 11:50:00,139.64,139.69,139.63,139.66,119102.0,110.9019,110.9416,110.8939,110.9177,119102.0
2016-08-29 11:55:00,139.66,139.67,139.64,139.66,9604.0,110.9177,110.9257,110.9019,110.9177,9604.0
2016-08-29 12:00:00,139.65,139.68,139.65,139.66,16292.0,110.9098,110.9336,110.9098,110.9177,16292.0
2016-08-29 12:05:00,139.67,139.67,139.63,139.63,14397.0,110.9257,110.9257,110.8939,110.8939,14397.0
2016-08-29 12:10:00,139.63,139.64,139.59,139.61,44013.0,110.8939,110.9019,110.8621,110.878,44013.0
2016-08-29 12:15:00,139.61,139.63,139.58,139.62,32616.0,110.878,110.8939,110.8542,110.886,32616.0
2016-08-29 12:20:00,139.62,139.65,139.62,139.64,16497.0,110.886,110.9098,110.886,110.9019,16497.0
2016-08-29 12:25:00,139.64,139.64,139.6,139.6,12447.0,110.9019,110.9019,110.8701,110.8701,12447.0
2016-08-29 12:30:00,139.61,139.62,139.57,139.59,14407.0,110.878,110.886,110.8463,110.8621,14407.0
2016-08-29 12:35:00,139.59,139.63,139.58,139.58,7253.0,110.8621,110.8939,110.8542,110.8542,7253.0
2016-08-29 12:40:00,139.58,139.63,139.58,139.63,14772.0,110.8542,110.8939,110.8542,110.8939,14772.0
2016-08-29 12:45:00,139.63,139.64,139.61,139.62,26808.0,110.8939,110.9019,110.878,110.886,26808.0
2016-08-29 12:50:00,139.6,139.68,139.59,139.67,15451.0,110.8701,110.9336,110.8621,110.9257,15451.0
2016-08-29 12:55:00,139.68,139.69,139.65,139.65,14641.0,110.9336,110.9416,110.9098,110.9098,14641.0
2016-08-29 13:00:00,139.65,139.65,139.63,139.64,15283.0,110.9098,110.9098,110.8939,110.9019,15283.0
2016-08-29 13:05:00,139.65,139.65,139.63,139.65,25079.0,110.9098,110.9098,110.8939,110.9098,25079.0
2016-08-29 13:10:00,139.66,139.77,139.66,139.77,117501.0,110.9177,111.0051,110.9177,111.0051,117501.0
2016-08-29 13:15:00,139.76,139.98,139.76,139.92,112095.0,110.9972,111.1719,110.9972,111.1242,112095.0
2016-08-29 13:20:00,139.92,139.96,139.92,139.95,28613.0,111.1242,111.156,111.1242,111.1481,28613.0
2016-08-29 13:25:00,139.95,140.04,139.94,139.99,102997.0,111.1481,111.2195,111.1401,111.1798,102997.0
2016-08-29 13:30:00,139.98,140.04,139.96,140.01,36960.0,111.1719,111.2195,111.156,111.1957,36960.0
2016-08-29 13:35:00,140.0,140.05,139.97,140.02,44594.0,111.1878,111.2275,111.1639,111.2036,44594.0
2016-08-29 13:40:00,140.02,140.09,139.99,140.06,40176.0,111.2036,111.2592,111.1798,111.2354,40176.0
2016-08-29 13:45:00,140.07,140.14,140.06,140.11,126007.0,111.2434,111.2989,111.2354,111.2751,126007.0
2016-08-29 13:50:00,140.11,140.17,140.09,140.15,140840.0,111.2751,111.3228,111.2592,111.3069,140840.0
2016-08-29 13:55:00,140.14,140.14,140.06,140.12,33479.0,111.2989,111.2989,111.2354,111.2831,33479.0
2016-08-29 14:00:00,140.13,140.22,140.13,140.17,72140.0,111.291,111.3625,111.291,111.3228,72140.0
2016-08-29 14:05:00,140.16,140.16,140.11,140.13,21026.0,111.3148,111.3148,111.2751,111.291,21026.0
2016-08-29 14:10:00,140.12,140.17,140.1,140.14,71999.0,111.2831,111.3228,111.2672,111.2989,71999.0
2016-08-29 14:15:00,140.14,140.21,140.13,140.19,103043.0,111.2989,111.3545,111.291,111.3387,103043.0
2016-08-29 14:20:00,140.2,140.22,140.18,140.19,67755.0,111.3466,111.3625,111.3307,111.3387,67755.0
2016-08-29 14:25:00,140.19,140.25,140.19,140.21,99372.0,111.3387,111.3863,111.3387,111.3545,99372.0
2016-08-29 14:30:00,140.2,140.24,140.19,140.24,97612.0,111.3466,111.3784,111.3387,111.3784,97612.0
2016-08-29 14:35:00,140.23,140.27,140.2,140.2,75171.0,111.3704,111.4022,111.3466,111.3466,75171.0
2016-08-29 14:40:00,140.21,140.27,140.2,140.27,35987.0,111.3545,111.4022,111.3466,111.4022,35987.0
2016-08-29 14:45:00,140.27,140.35,140.26,140.31,67842.0,111.4022,111.4657,111.3943,111.434,67842.0
2016-08-29 14:50:00,140.31,140.35,140.21,140.22,88406.0,111.434,111.4657,111.3545,111.3625,88406.0
2016-08-29 14:55:00,140.22,140.32,140.22,140.23,136057.0,111.3625,111.4419,111.3625,111.3704,136057.0
2016-08-29 15:00:00,140.23,140.24,140.2,140.2,57995.0,111.3704,111.3784,111.3466,111.3466,57995.0
2016-08-29 15:05:00,140.19,140.21,140.18,140.2,34814.0,111.3387,111.3545,111.3307,111.3466,34814.0
2016-08-29 15:10:00,140.2,140.21,140.18,140.21,21228.0,111.3466,111.3545,111.3307,111.3545,21228.0
2016-08-29 15:15:00,140.2,140.23,140.18,140.21,19843.0,111.3466,111.3704,111.3307,111.3545,19843.0
2016-08-29 15:20:00,140.21,140.21,140.1,140.13,85486.0,111.3545,111.3545,111.2672,111.291,85486.0
2016-08-29 15:25:00,140.14,140.18,140.13,140.13,39074.0,111.2989,111.3307,111.291,111.291,39074.0
2016-08-29 15:30:00,140.13,140.15,140.09,140.1,50811.0,111.291,111.3069,111.2592,111.2672,50811.0
2016-08-29 15:35:00,140.1,140.15,140.08,140.14,59865.0,111.2672,111.3069,111.2513,111.2989,59865.0
2016-08-29 15:40:00,140.14,140.15,140.06,140.12,147765.0,111.2989,111.3069,111.2354,111.2831,147765.0
2016-08-29 15:45:00,140.11,140.2,140.1,140.13,99346.0,111.2751,111.3466,111.2672,111.291,99346.0
2016-08-29 15:50:00,140.13,140.15,140.12,140.13,106777.0,111.291,111.3069,111.2831,111.291,106777.0
2016-08-29 15:55:00,140.13,140.25,140.12,140.24,274774.0,111.291,111.3863,111.2831,111.3784,274774.0
2016-08-30 09:30:00,140.17,140.21,140.04,140.07,136691.0,111.3228,111.3545,111.2195,111.2434,136691.0
2016-08-30 09:35:00,140.06,140.1,139.99,140.04,124450.0,111.2354,111.2672,111.1798,111.2195,124450.0
2016-08-30 09:40:00,140.03,140.17,140.01,140.12,61756.0,111.2116,111.3228,111.1957,111.2831,61756.0
2016-08-30 09:45:00,140.11,140.22,139.97,140.22,113822.0,111.2751,111.3625,111.1639,111.3625,113822.0
2016-08-30 09:50:00,140.21,140.24,140.13,140.14,90815.0,111.3545,111.3784,111.291,111.2989,90815.0
2016-08-30 09:55:00,140.15,140.17,140.02,140.05,57057.0,111.3069,111.3228,111.2036,111.2275,57057.0
2016-08-30 10:00:00,140.03,140.06,139.91,140.0,118816.0,111.2116,111.2354,111.1163,111.1878,118816.0
2016-08-30 10:05:00,140.0,140.2,139.99,140.08,137403.0,111.1878,111.3466,111.1798,111.2513,137403.0
2016-08-30 10:10:00,140.08,140.21,140.04,140.19,242661.0,111.2513,111.3545,111.2195,111.3387,242661.0
2016-08-30 10:15:00,140.18,140.24,140.13,140.23,61388.0,111.3307,111.3784,111.291,111.3704,61388.0
2016-08-30 10:20:00,140.23,140.26,140.2,140.24,58151.0,111.3704,111.3943,111.3466,111.3784,58151.0
2016-08-30 10:25:00,140.22,140.25,140.2,140.23,52490.0,111.3625,111.3863,111.3466,111.3704,52490.0
2016-08-30 10:30:00,140.23,140.26,140.18,140.21,131997.0,111.3704,111.3943,111.3307,111.3545,131997.0
2016-08-30 10:35:00,140.21,140.22,140.11,140.2,64446.0,111.3545,111.3625,111.2751,111.3466,64446.0
2016-08-30 10:40:00,140.22,140.23,140.11,140.2,30702.0,111.3625,111.3704,111.2751,111.3466,30702.0
2016-08-30 10:45:00,140.21,140.24,140.12,140.12,26930.0,111.3545,111.3784,111.2831,111.2831,26930.0
2016-08-30 10:50:00,140.12,140.18,140.12,140.13,53922.0,111.2831,111.3307,111.2831,111.291,53922.0
2016-08-30 10:55:00,140.12,140.14,139.93,140.0,63429.0,111.2831,111.2989,111.1322,111.1878,63429.0
2016-08-30 11:00:00,140.0,140.03,139.95,139.97,16516.0,111.1878,111.2116,111.1481,111.1639,16516.0
2016-08-30 11:05:00,139.95,139.99,139.89,139.94,43988.0,111.1481,111.1798,111.1004,111.1401,43988.0
2016-08-30 11:10:00,139.94,139.94,139.86,139.87,95985.0,111.1401,111.1401,111.0766,111.0845,95985.0
2016-08-30 11:15:00,139.86,139.94,139.84,139.85,41526.0,111.0766,111.1401,111.0607,111.0686,41526.0
2016-08-30 11:20:00,139.86,139.92,139.85,139.89,66304.0,111.0766,111.1242,111.0686,111.1004,66304.0
2016-08-30 11:25:00,139.89,139.91,139.78,139.82,78020.0,111.1004,111.1163,111.013,111.0448,78020.0
2016-08-30 11:30:00,139.81,139.84,139.79,139.8,22772.0,111.0369,111.0607,111.021,111.0289,22772.0
2016-08-30 11:35:00,139.81,139.88,139.79,139.88,56688.0,111.0369,111.0925,111.021,111.0925,56688.0
2016-08-30 11:40:00,139.88,139.88,139.83,139.87,49498.0,111.0925,111.0925,111.0527,111.0845,49498.0
2016-08-30 11:45:00,139.87,139.95,139.86,139.93,102365.0,111.0845,111.1481,111.0766,111.1322,102365.0
2016-08-30 11:50:00,139.92,139.94,139.82,139.85,70540.0,111.1242,111.1401,111.0448,111.0686,70540.0
2016-08-30 11:55:00,139.84,139.89,139.84,139.88,16962.0,111.0607,111.1004,111.0607,111.0925,16962.0
2016-08-30 12:00:00,139.88,139.96,139.88,139.96,20258.0,111.0925,111.156,111.0925,111.156,20258.0
2016-08-30 12:05:00,139.96,139.96,139.91,139.95,23098.0,111.156,111.156,111.1163,111.1481,23098.0
2016-08-30 12:10:00,139.95,139.96,139.92,139.92,7563.0,111.1481,111.156,111.1242,111.1242,7563.0
2016-08-30 12:15:00,139.89,139.9,139.81,139.82,19022.0,111.1004,111.1083,111.0369,111.0448,19022.0
2016-08-30 12:20:00,139.82,139.87,139.8,139.87,93697.0,111.0448,111.0845,111.0289,111.0845,93697.0
2016-08-30 12:25:00,139.86,139.86,139.78,139.79,44755.0,111.0766,111.0766,111.013,111.021,44755.0
2016-08-30 12:30:00,139.79,139.82,139.74,139.81,161569.0,111.021,111.0448,110.9813,111.0369,161569.0
2016-08-30 12:35:00,139.82,139.87,139.81,139.85,41187.0,111.0448,111.0845,111.0369,111.0686,41187.0
2016-08-30 12:40:00,139.86,139.86,139.77,139.79,52589.0,111.0766,111.0766,111.0051,111.021,52589.0
2016-08-30 12:45:00,139.8,139.81,139.76,139.81,29423.0,111.0289,111.0369,110.9972,111.0369,29423.0
2016-08-30 12:50:00,139.81,139.86,139.79,139.86,18197.0,111.0369,111.0766,111.021,111.0766,18197.0
2016-08-30 12:55:00,139.85,139.87,139.8,139.84,33036.0,111.0686,111.0845,111.0289,111.0607,33036.0
2016-08-30 13:00:00,139.84,139.93,139.84,139.93,60535.0,111.0607,111.1322,111.0607,111.1322,60535.0
2016-08-30 13:05:00,139.93,140.02,139.93,139.99,135411.0,111.1322,111.2036,111.1322,111.1798,135411.0
2016-08-30 13:10:00,139.99,140.07,139.99,140.03,66983.0,111.1798,111.2434,111.1798,111.2116,66983.0
2016-08-30 13:15:00,140.03,140.06,140.0,140.0,52456.0,111.2116,111.2354,111.1878,111.1878,52456.0
2016-08-30 13:20:00,139.98,139.99,139.92,139.96,23531.0,111.1719,111.1798,111.1242,111.156,23531.0
2016-08-30 13:25:00,139.96,139.97,139.92,139.93,44032.0,111.156,111.1639,111.1242,111.1322,44032.0
2016-08-30 13:30:00,139.92,139.94,139.89,139.89,14714.0,111.1242,111.1401,111.1004,111.1004,14714.0
2016-08-30 13:35:00,139.89,139.96,139.89,139.92,20180.0,111.1004,111.156,111.1004,111.1242,20180.0
2016-08-30 13:40:00,139.93,139.94,139.86,139.9,16657.0,111.1322,111.1401,111.0766,111.1083,16657.0
2016-08-30 13:45:00,139.9,139.91,139.85,139.87,13924.0,111.1083,111.1163,111.0686,111.0845,13924.0
2016-08-30 13:50:00,139.87,139.89,139.82,139.85,30857.0,111.0845,111.1004,111.0448,111.0686,30857.0
2016-08-30 13:55:00,139.85,139.89,139.8,139.8,24468.0,111.0686,111.1004,111.0289,111.0289,24468.0
2016-08-30 14:00:00,139.8,139.84,139.77,139.81,22112.0,111.0289,111.0607,111.0051,111.0369,22112.0
2016-08-30 14:05:00,139.81,139.82,139.76,139.82,27555.0,111.0369,111.0448,110.9972,111.0448,27555.0
2016-08-30 14:10:00,139.83,139.89,139.8,139.82,42281.0,111.0527,111.1004,111.0289,111.0448,42281.0
2016-08-30 14:15:00,139.83,139.83,139.77,139.78,28458.0,111.0527,111.0527,111.0051,111.013,28458.0
2016-08-30 14:20:00,139.78,139.85,139.78,139.79,24678.0,111.013,111.0686,111.013,111.021,24678.0
2016-08-30 14:25:00,139.78,139.83,139.75,139.81,30308.0,111.013,111.0527,110.9892,111.0369,30308.0
2016-08-30 14:30:00,139.81,139.81,139.71,139.71,42765.0,111.0369,111.0369,110.9574,110.9574,42765.0
2016-08-30 14:35:00,139.72,139.73,139.69,139.71,29186.0,110.9654,110.9733,110.9416,110.9574,29186.0
2016-08-30 14:40:00,139.71,139.76,139.7,139.76,13235.0,110.9574,110.9972,110.9495,110.9972,13235.0
2016-08-30 14:45:00,139.76,139.79,139.73,139.75,18799.0,110.9972,111.021,110.9733,110.9892,18799.0
2016-08-30 14:50:00,139.75,139.83,139.72,139.8,38610.0,110.9892,111.0527,110.9654,111.0289,38610.0
2016-08-30 14:55:00,139.78,139.81,139.75,139.8,65209.0,111.013,111.0369,110.9892,111.0289,65209.0
2016-08-30 15:00:00,139.8,139.82,139.77,139.82,30337.0,111.0289,111.0448,111.0051,111.0448,30337.0
2016-08-30 15:05:00,139.82,139.85,139.78,139.78,38142.0,111.0448,111.0686,111.013,111.013,38142.0
2016-08-30 15:10:00,139.78,139.79,139.75,139.76,12453.0,111.013,111.021,110.9892,110.9972,12453.0
2016-08-30 15:15:00,139.76,139.82,139.76,139.8,26808.0,110.9972,111.0448,110.9972,111.0289,26808.0
2016-08-30 15:20:00,139.8,139.85,139.79,139.79,52229.0,111.0289,111.0686,111.021,111.021,52229.0
2016-08-30 15:25:00,139.79,139.8,139.76,139.77,16048.0,111.021,111.0289,110.9972,111.0051,16048.0
2016-08-30 15:30:00,139.78,139.9,139.77,139.9,33284.0,111.013,111.1083,111.0051,111.1083,33284.0
2016-08-30 15:35:00,139.89,139.89,139.79,139.81,70060.0,111.1004,111.1004,111.021,111.0369,70060.0
2016-08-30 15:40:00,139.82,139.84,139.8,139.8,36947.0,111.0448,111.0607,111.0289,111.0289,36947.0
2016-08-30 15:45:00,139.81,139.81,139.78,139.8,64716.0,111.0369,111.0369,111.013,111.0289,64716.0
2016-08-30 15:50:00,139.8,139.81,139.79,139.81,33571.0,111.0289,111.0369,111.021,111.0369,33571.0
2016-08-30 15:55:00,139.8,139.83,139.69,139.71,200030.0,111.0289,111.0527,110.9416,110.9574,200030.0
2016-08-31 09:30:00,139.66,139.67,139.55,139.6,110805.0,110.9177,110.9257,110.8304,110.8701,110805.0
2016-08-31 09:35:00,139.59,139.62,139.58,139.61,57741.0,110.8621,110.886,110.8542,110.878,57741.0
2016-08-31 09:40:00,139.6,139.72,139.56,139.68,76684.0,110.8701,110.9654,110.8383,110.9336,76684.0
2016-08-31 09:45:00,139.68,139.79,139.66,139.79,128311.0,110.9336,111.021,110.9177,111.021,128311.0
2016-08-31 09:50:00,139.78,139.87,139.76,139.87,57229.0,111.013,111.0845,110.9972,111.0845,57229.0
2016-08-31 09:55:00,139.87,139.94,139.85,139.91,31964.0,111.0845,111.1401,111.0686,111.1163,31964.0
2016-08-31 10:00:00,139.87,139.99,139.85,139.94,98578.0,111.0845,111.1798,111.0686,111.1401,98578.0
2016-08-31 10:05:00,139.94,139.97,139.81,139.84,62264.0,111.1401,111.1639,111.0369,111.0607,62264.0
2016-08-31 10:10:00,139.85,140.01,139.84,139.94,83036.0,111.0686,111.1957,111.0607,111.1401,83036.0
2016-08-31 10:15:00,139.93,139.97,139.82,139.85,56423.0,111.1322,111.1639,111.0448,111.0686,56423.0
2016-08-31 10:20:00,139.85,139.96,139.83,139.91,65116.0,111.0686,111.156,111.0527,111.1163,65116.0
2016-08-31 10:25:00,139.9,139.96,139.89,139.93,33894.0,111.1083,111.156,111.1004,111.1322,33894.0
2016-08-31 10:30:00,139.95,139.97,139.91,139.95,39163.0,111.1481,111.1639,111.1163,111.1481,39163.0
2016-08-31 10:35:00,139.97,140.02,139.91,139.93,34642.0,111.1639,111.2036,111.1163,111.1322,34642.0
2016-08-31 10:40:00,139.92,139.97,139.92,139.93,14588.0,111.1242,111.1639,111.1242,111.1322,14588.0
2016-08-31 10:45:00,139.93,139.93,139.79,139.79,48760.0,111.1322,111.1322,111.021,111.021,48760.0
2016-08-31 10:50:00,139.79,139.9,139.76,139.82,42480.0,111.021,111.1083,110.9972,111.0448,42480.0
2016-08-31 10:55:00,139.81,139.82,139.72,139.78,37527.0,111.0369,111.0448,110.9654,111.013,37527.0
2016-08-31 11:00:00,139.79,139.84,139.73,139.73,32424.0,111.021,111.0607,110.9733,110.9733,32424.0
2016-08-31 11:05:00,139.74,139.74,139.63,139.63,56432.0,110.9813,110.9813,110.8939,110.8939,56432.0
2016-08-31 11:10:00,139.63,139.66,139.47,139.49,108371.0,110.8939,110.9177,110.7668,110.7827,108371.0
2016-08-31 11:15:00,139.49,139.49,139.34,139.45,91060.0,110.7827,110.7827,110.6636,110.751,91060.0
2016-08-31 11:20:00,139.44,139.62,139.42,139.58,62244.0,110.743,110.886,110.7271,110.8542,62244.0
2016-08-31 11:25:00,139.59,139.59,139.37,139.41,105897.0,110.8621,110.8621,110.6874,110.7192,105897.0
2016-08-31 11:30:00,139.41,139.47,139.37,139.44,62864.0,110.7192,110.7668,110.6874,110.743,62864.0
2016-08-31 11:35:00,139.43,139.47,139.41,139.46,54552.0,110.7351,110.7668,110.7192,110.7589,54552.0
2016-08-31 11:40:00,139.47,139.53,139.46,139.49,61271.0,110.7668,110.8145,110.7589,110.7827,61271.0
2016-08-31 11:45:00,139.47,139.64,139.47,139.62,29064.0,110.7668,110.9019,110.7668,110.886,29064.0
2016-08-31 11:50:00,139.62,139.74,139.6,139.68,55379.0,110.886,110.9813,110.8701,110.9336,55379.0
2016-08-31 11:55:00,139.68,139.68,139.62,139.67,28429.0,110.9336,110.9336,110.886,110.9257,28429.0
2016-08-31 12:00:00,139.67,139.69,139.63,139.65,26935.0,110.9257,110.9416,110.8939,110.9098,26935.0
2016-08-31 12:05:00,139.66,139.69,139.63,139.66,26984.0,110.9177,110.9416,110.8939,110.9177,26984.0
2016-08-31 12:10:00,139.65,139.71,139.65,139.7,30329.0,110.9098,110.9574,110.9098,110.9495,30329.0
2016-08-31 12:15:00,139.69,139.78,139.68,139.74,29938.0,110.9416,111.013,110.9336,110.9813,29938.0
2016-08-31 12:20:00,139.74,139.75,139.68,139.68,17983.0,110.9813,110.9892,110.9336,110.9336,17983.0
2016-08-31 12:25:00,139.68,139.74,139.64,139.73,53733.0,110.9336,110.9813,110.9019,110.9733,53733.0
2016-08-31 12:30:00,139.73,139.83,139.72,139.79,35968.0,110.9733,111.0527,110.9654,111.021,35968.0
2016-08-31 12:35:00,139.78,139.97,139.77,139.92,116143.0,111.013,111.1639,111.0051,111.1242,116143.0
2016-08-31 12:40:00,139.92,140.06,139.92,140.03,40191.0,111.1242,111.2354,111.1242,111.2116,40191.0
2016-08-31 12:45:00,140.05,140.09,139.94,140.0,72552.0,111.2275,111.2592,111.1401,111.1878,72552.0
2016-08-31 12:50:00,140.0,140.06,139.96,140.04,120472.0,111.1878,111.2354,111.156,111.2195,120472.0
2016-08-31 12:55:00,140.04,140.05,139.97,140.0,33213.0,111.2195,111.2275,111.1639,111.1878,33213.0
2016-08-31 13:00:00,140.0,140.12,140.0,140.1,96094.0,111.1878,111.2831,111.1878,111.2672,96094.0
2016-08-31 13:05:00,140.09,140.13,140.04,140.07,55780.0,111.2592,111.291,111.2195,111.2434,55780.0
2016-08-31 13:10:00,140.07,140.07,140.01,140.02,33289.0,111.2434,111.2434,111.1957,111.2036,33289.0
2016-08-31 13:15:00,140.02,140.07,140.01,140.04,31669.0,111.2036,111.2434,111.1957,111.2195,31669.0
2016-08-31 13:20:00,140.04,140.15,140.02,140.13,61953.0,111.2195,111.3069,111.2036,111.291,61953.0
2016-08-31 13:25:00,140.13,140.17,140.12,140.14,20901.0,111.291,111.3228,111.2831,111.2989,20901.0
2016-08-31 13:30:00,140.14,140.14,140.12,140.14,9610.0,111.2989,111.2989,111.2831,111.2989,9610.0
2016-08-31 13:35:00,140.14,140.14,140.07,140.11,24278.0,111.2989,111.2989,111.2434,111.2751,24278.0
2016-08-31 13:40:00,140.12,140.12,140.03,140.06,16318.0,111.2831,111.2831,111.2116,111.2354,16318.0
2016-08-31 13:45:00,140.06,140.08,140.05,140.06,10129.0,111.2354,111.2513,111.2275,111.2354,10129.0
2016-08-31 13:50:00,140.06,140.13,140.04,140.11,18299.0,111.2354,111.291,111.2195,111.2751,18299.0
2016-08-31 13:55:00,140.1,140.13,140.07,140.07,4339.0,111.2672,111.291,111.2434,111.2434,4339.0
2016-08-31 14:00:00,140.08,140.15,140.07,140.11,17466.0,111.2513,111.3069,111.2434,111.2751,17466.0
2016-08-31 14:05:00,140.1,140.14,140.07,140.11,58494.0,111.2672,111.2989,111.2434,111.2751,58494.0
2016-08-31 14:10:00,140.12,140.13,140.05,140.06,52412.0,111.2831,111.291,111.2275,111.2354,52412.0
2016-08-31 14:15:00,140.05,140.06,140.01,140.02,22324.0,111.2275,111.2354,111.1957,111.2036,22324.0
2016-08-31 14:20:00,140.03,140.04,139.92,139.95,93619.0,111.2116,111.2195,111.1242,111.1481,93619.0
2016-08-31 14:25:00,139.95,139.98,139.93,139.97,35386.0,111.1481,111.1719,111.1322,111.1639,35386.0
2016-08-31 14:30:00,139.97,139.99,139.95,139.96,30736.0,111.1639,111.1798,111.1481,111.156,30736.0
2016-08-31 14:35:00,139.95,140.07,139.95,140.06,35565.0,111.1481,111.2434,111.1481,111.2354,35565.0
2016-08-31 14:40:00,140.07,140.12,140.06,140.11,39790.0,111.2434,111.2831,111.2354,111.2751,39790.0
2016-08-31 14:45:00,140.11,140.14,140.05,140.09,71499.0,111.2751,111.2989,111.2275,111.2592,71499.0
2016-08-31 14:50:00,140.08,140.17,140.05,140.15,79661.0,111.2513,111.3228,111.2275,111.3069,79661.0
2016-08-31 14:55:00,140.14,140.15,139.84,139.97,171383.0,111.2989,111.3069,111.0607,111.1639,171383.0
2016-08-31 15:00:00,139.97,140.06,139.96,140.0,207734.0,111.1639,111.2354,111.156,111.1878,207734.0
2016-08-31 15:05:00,139.99,140.01,139.93,139.97,61776.0,111.1798,111.1957,111.1322,111.1639,61776.0
2016-08-31 15:10:00,139.96,139.96,139.81,139.93,117659.0,111.156,111.156,111.0369,111.1322,117659.0
2016-08-31 15:15:00,139.92,139.93,139.81,139.84,86721.0,111.1242,111.1322,111.0369,111.0607,86721.0
2016-08-31 15:20:00,139.85,139.93,139.84,139.92,101587.0,111.0686,111.1322,111.0607,111.1242,101587.0
2016-08-31 15:25:00,139.91,139.96,139.91,139.92,28197.0,111.1163,111.156,111.1163,111.1242,28197.0
2016-08-31 15:30:00,139.93,139.93,139.85,139.85,36774.0,111.1322,111.1322,111.0686,111.0686,36774.0
2016-08-31 15:35:00,139.86,139.9,139.79,139.87,42553.0,111.0766,111.1083,111.021,111.0845,42553.0
2016-08-31 15:40:00,139.86,139.92,139.83,139.89,126491.0,111.0766,111.1242,111.0527,111.1004,126491.0
2016-08-31 15:45:00,139.89,139.91,139.88,139.89,96969.0,111.1004,111.1163,111.0925,111.1004,96969.0
2016-08-31 15:50:00,139.88,139.93,139.84,139.91,297932.0,111.0925,111.1322,111.0607,111.1163,297932.0
2016-08-31 15:55:00,139.91,139.93,139.87,139.87,270242.0,111.1163,111.1322,111.0845,111.0845,270242.0
2016-09-01 09:30:00,138.62,138.67,138.57,138.65,249873.0,110.292,110.3318,110.2522,110.3158,249873.0
2016-09-01 09:35:00,138.65,138.75,138.61,138.67,242080.0,110.3158,110.3954,110.284,110.3318,242080.0
2016-09-01 09:40:00,138.68,138.71,138.63,138.7,81848.0,110.3397,110.3636,110.2999,110.3556,81848.0
2016-09-01 09:45:00,138.7,138.71,138.6,138.63,84851.0,110.3556,110.3636,110.2761,110.2999,84851.0
2016-09-01 09:50:00,138.63,138.63,138.58,138.61,63210.0,110.2999,110.2999,110.2601,110.284,63210.0
2016-09-01 09:55:00,138.61,138.69,138.59,138.65,67590.0,110.284,110.3477,110.2681,110.3158,67590.0
2016-09-01 10:00:00,138.65,139.15,138.65,139.08,428566.0,110.3158,110.7137,110.3158,110.658,428566.0
2016-09-01 10:05:00,139.08,139.21,138.94,139.0,300311.0,110.658,110.7614,110.5466,110.5943,300311.0
2016-09-01 10:10:00,138.99,139.08,138.84,138.84,94844.0,110.5864,110.658,110.467,110.467,94844.0
2016-09-01 10:15:00,138.85,139.05,138.83,139.03,155732.0,110.475,110.6341,110.4591,110.6182,155732.0
2016-09-01 10:20:00,139.02,139.21,139.01,139.21,221097.0,110.6102,110.7614,110.6023,110.7614,221097.0
2016-09-01 10:25:00,139.22,139.34,139.2,139.22,199415.0,110.7694,110.8648,110.7534,110.7694,199415.0
2016-09-01 10:30:00,139.23,139.4,139.2,139.33,103462.0,110.7773,110.9126,110.7534,110.8569,103462.0
2016-09-01 10:35:00,139.33,139.41,139.26,139.3,79728.0,110.8569,110.9205,110.8012,110.833,79728.0
2016-09-01 10:40:00,139.3,139.42,139.19,139.42,124638.0,110.833,110.9285,110.7455,110.9285,124638.0
2016-09-01 10:45:00,139.42,139.48,139.33,139.36,102199.0,110.9285,110.9762,110.8569,110.8807,102199.0
2016-09-01 10:50:00,139.35,139.43,139.28,139.34,82884.0,110.8728,110.9364,110.8171,110.8648,82884.0
2016-09-01 10:55:00,139.34,139.53,139.29,139.47,62447.0,110.8648,111.016,110.8251,110.9683,62447.0
2016-09-01 11:00:00,139.46,139.59,139.43,139.51,97047.0,110.9603,111.0637,110.9364,111.0001,97047.0
2016-09-01 11:05:00,139.52,139.57,139.51,139.53,82450.0,111.008,111.0478,111.0001,111.016,82450.0
2016-09-01 11:10:00,139.53,139.6,139.41,139.6,69898.0,111.016,111.0717,110.9205,111.0717,69898.0
2016-09-01 11:15:00,139.61,139.62,139.45,139.59,106507.0,111.0797,111.0876,110.9524,111.0637,106507.0
2016-09-01 11:20:00,139.59,139.66,139.58,139.62,75397.0,111.0637,111.1194,111.0558,111.0876,75397.0
2016-09-01 11:25:00,139.62,139.64,139.5,139.63,68070.0,111.0876,111.1035,110.9921,111.0956,68070.0
2016-09-01 11:30:00,139.63,139.68,139.62,139.64,66347.0,111.0956,111.1354,111.0876,111.1035,66347.0
2016-09-01 11:35:00,139.64,139.74,139.57,139.74,48137.0,111.1035,111.1831,111.0478,111.1831,48137.0
2016-09-01 11:40:00,139.74,139.78,139.63,139.63,47300.0,111.1831,111.2149,111.0956,111.0956,47300.0
2016-09-01 11:45:00,139.63,139.72,139.59,139.7,23107.0,111.0956,111.1672,111.0637,111.1513,23107.0
2016-09-01 11:50:00,139.71,139.82,139.71,139.76,55747.0,111.1592,111.2467,111.1592,111.199,55747.0
2016-09-01 11:55:00,139.78,139.89,139.78,139.81,38852.0,111.2149,111.3024,111.2149,111.2388,38852.0
2016-09-01 12:00:00,139.81,139.89,139.8,139.86,31043.0,111.2388,111.3024,111.2308,111.2786,31043.0
2016-09-01 12:05:00,139.86,139.94,139.83,139.9,53874.0,111.2786,111.3422,111.2547,111.3104,53874.0
2016-09-01 12:10:00,139.89,139.9,139.77,139.78,41450.0,111.3024,111.3104,111.207,111.2149,41450.0
2016-09-01 12:15:00,139.77,139.8,139.71,139.79,185967.0,111.207,111.2308,111.1592,111.2229,185967.0
2016-09-01 12:20:00,139.79,139.87,139.78,139.82,106278.0,111.2229,111.2865,111.2149,111.2467,106278.0
2016-09-01 12:25:00,139.82,139.84,139.76,139.79,80603.0,111.2467,111.2627,111.199,111.2229,80603.0
2016-09-01 12:30:00,139.78,139.78,139.7,139.73,47075.0,111.2149,111.2149,111.1513,111.1751,47075.0
2016-09-01 12:35:00,139.74,139.84,139.74,139.83,39127.0,111.1831,111.2627,111.1831,111.2547,39127.0
2016-09-01 12:40:00,139.84,139.95,139.83,139.93,38163.0,111.2627,111.3502,111.2547,111.3343,38163.0
2016-09-01 12:45:00,139.94,140.06,139.91,140.0,98413.0,111.3422,111.4377,111.3183,111.39,98413.0
2016-09-01 12:50:00,140.01,140.1,139.97,140.06,107405.0,111.3979,111.4695,111.3661,111.4377,107405.0
2016-09-01 12:55:00,140.07,140.08,140.03,140.06,68523.0,111.4457,111.4536,111.4138,111.4377,68523.0
2016-09-01 13:00:00,140.06,140.07,139.95,139.97,56335.0,111.4377,111.4457,111.3502,111.3661,56335.0
2016-09-01 13:05:00,139.97,139.98,139.93,139.97,26090.0,111.3661,111.374,111.3343,111.3661,26090.0
2016-09-01 13:10:00,139.98,140.06,139.98,140.04,63142.0,111.374,111.4377,111.374,111.4218,63142.0
2016-09-01 13:15:00,140.05,140.06,139.96,139.96,81899.0,111.4297,111.4377,111.3581,111.3581,81899.0
2016-09-01 13:20:00,139.96,139.97,139.86,139.87,55538.0,111.3581,111.3661,111.2786,111.2865,55538.0
2016-09-01 13:25:00,139.86,139.9,139.84,139.86,43031.0,111.2786,111.3104,111.2627,111.2786,43031.0
2016-09-01 13:30:00,139.85,139.89,139.8,139.85,48490.0,111.2706,111.3024,111.2308,111.2706,48490.0
2016-09-01 13:35:00,139.84,139.88,139.82,139.85,62571.0,111.2627,111.2945,111.2467,111.2706,62571.0
2016-09-01 13:40:00,139.85,139.86,139.75,139.82,45271.0,111.2706,111.2786,111.191,111.2467,45271.0
2016-09-01 13:45:00,139.82,139.85,139.81,139.84,9483.0,111.2467,111.2706,111.2388,111.2627,9483.0
2016-09-01 13:50:00,139.83,139.83,139.78,139.81,12857.0,111.2547,111.2547,111.2149,111.2388,12857.0
2016-09-01 13:55:00,139.81,139.83,139.78,139.82,17931.0,111.2388,111.2547,111.2149,111.2467,17931.0
2016-09-01 14:00:00,139.82,139.83,139.79,139.83,19560.0,111.2467,111.2547,111.2229,111.2547,19560.0
2016-09-01 14:05:00,139.82,139.9,139.82,139.88,32940.0,111.2467,111.3104,111.2467,111.2945,32940.0
2016-09-01 14:10:00,139.88,139.9,139.87,139.89,19506.0,111.2945,111.3104,111.2865,111.3024,19506.0
2016-09-01 14:15:00,139.88,139.88,139.75,139.76,56427.0,111.2945,111.2945,111.191,111.199,56427.0
2016-09-01 14:20:00,139.76,139.82,139.73,139.8,24721.0,111.199,111.2467,111.1751,111.2308,24721.0
2016-09-01 14:25:00,139.79,139.8,139.73,139.76,25456.0,111.2229,111.2308,111.1751,111.199,25456.0
2016-09-01 14:30:00,139.77,139.79,139.7,139.73,15661.0,111.207,111.2229,111.1513,111.1751,15661.0
2016-09-01 14:35:00,139.72,139.79,139.71,139.75,160974.0,111.1672,111.2229,111.1592,111.191,160974.0
2016-09-01 14:40:00,139.75,139.8,139.72,139.72,33170.0,111.191,111.2308,111.1672,111.1672,33170.0
2016-09-01 14:45:00,139.71,139.71,139.64,139.67,71889.0,111.1592,111.1592,111.1035,111.1274,71889.0
2016-09-01 14:50:00,139.67,139.67,139.62,139.63,17980.0,111.1274,111.1274,111.0876,111.0956,17980.0
2016-09-01 14:55:00,139.63,139.76,139.62,139.67,68763.0,111.0956,111.199,111.0876,111.1274,68763.0
2016-09-01 15:00:00,139.68,139.68,139.53,139.55,85020.0,111.1354,111.1354,111.016,111.0319,85020.0
2016-09-01 15:05:00,139.56,139.61,139.5,139.59,61288.0,111.0399,111.0797,110.9921,111.0637,61288.0
2016-09-01 15:10:00,139.61,139.67,139.59,139.64,27247.0,111.0797,111.1274,111.0637,111.1035,27247.0
2016-09-01 15:15:00,139.64,139.67,139.6,139.64,31543.0,111.1035,111.1274,111.0717,111.1035,31543.0
2016-09-01 15:20:00,139.63,139.66,139.61,139.63,29396.0,111.0956,111.1194,111.0797,111.0956,29396.0
2016-09-01 15:25:00,139.62,139.63,139.57,139.59,46258.0,111.0876,111.0956,111.0478,111.0637,46258.0
2016-09-01 15:30:00,139.6,139.61,139.56,139.59,126651.0,111.0717,111.0797,111.0399,111.0637,126651.0
2016-09-01 15:35:00,139.59,139.64,139.59,139.61,45880.0,111.0637,111.1035,111.0637,111.0797,45880.0
2016-09-01 15:40:00,139.61,139.72,139.57,139.69,140409.0,111.0797,111.1672,111.0478,111.1433,140409.0
2016-09-01 15:45:00,139.69,139.73,139.63,139.71,150920.0,111.1433,111.1751,111.0956,111.1592,150920.0
2016-09-01 15:50:00,139.71,139.77,139.68,139.76,387615.0,111.1592,111.207,111.1354,111.199,387615.0
2016-09-01 15:55:00,139.75,139.79,139.74,139.78,763800.0,111.191,111.2229,111.1831,111.2149,763800.0
2016-09-02 09:30:00,138.96,139.06,138.89,138.96,274272.0,110.5625,110.6421,110.5068,110.5625,274272.0
2016-09-02 09:35:00,138.95,138.95,138.72,138.74,104790.0,110.5545,110.5545,110.3715,110.3874,104790.0
2016-09-02 09:40:00,138.74,138.85,138.73,138.8,121278.0,110.3874,110.475,110.3795,110.4352,121278.0
2016-09-02 09:45:00,138.8,138.83,138.6,138.66,190071.0,110.4352,110.4591,110.2761,110.3238,190071.0
2016-09-02 09:50:00,138.66,138.78,138.63,138.73,167426.0,110.3238,110.4193,110.2999,110.3795,167426.0
2016-09-02 09:55:00,138.73,138.89,138.72,138.79,120390.0,110.3795,110.5068,110.3715,110.4272,120390.0
2016-09-02 10:00:00,138.77,138.78,138.64,138.71,101396.0,110.4113,110.4193,110.3079,110.3636,101396.0
2016-09-02 10:05:00,138.71,138.75,138.5,138.52,206437.0,110.3636,110.3954,110.1965,110.2124,206437.0
2016-09-02 10:10:00,138.52,138.54,138.25,138.29,261053.0,110.2124,110.2283,109.9976,110.0294,261053.0
2016-09-02 10:15:00,138.29,138.38,138.18,138.26,210584.0,110.0294,110.101,109.9419,110.0055,210584.0
2016-09-02 10:20:00,138.27,138.34,138.23,138.27,219178.0,110.0135,110.0692,109.9817,110.0135,219178.0
2016-09-02 10:25:00,138.27,138.38,138.23,138.37,247532.0,110.0135,110.101,109.9817,110.0931,247532.0
2016-09-02 10:30:00,138.36,138.45,138.32,138.38,200388.0,110.0851,110.1567,110.0533,110.101,200388.0
2016-09-02 10:35:00,138.37,138.44,138.3,138.3,91346.0,110.0931,110.1488,110.0374,110.0374,91346.0
2016-09-02 10:40:00,138.3,138.36,138.17,138.28,247429.0,110.0374,110.0851,109.9339,110.0215,247429.0
2016-09-02 10:45:00,138.28,138.44,138.27,138.38,68802.0,110.0215,110.1488,110.0135,110.101,68802.0
2016-09-02 10:50:00,138.39,138.51,138.38,138.5,101472.0,110.109,110.2045,110.101,110.1965,101472.0
2016-09-02 10:55:00,138.49,138.49,138.33,138.34,51750.0,110.1885,110.1885,110.0612,110.0692,51750.0
2016-09-02 11:00:00,138.34,138.44,138.27,138.3,156804.0,110.0692,110.1488,110.0135,110.0374,156804.0
2016-09-02 11:05:00,138.3,138.47,138.29,138.41,80620.0,110.0374,110.1726,110.0294,110.1249,80620.0
2016-09-02 11:10:00,138.41,138.42,138.32,138.39,53204.0,110.1249,110.1328,110.0533,110.109,53204.0
2016-09-02 11:15:00,138.38,138.43,138.33,138.42,37193.0,110.101,110.1408,110.0612,110.1328,37193.0
2016-09-02 11:20:00,138.42,138.45,138.36,138.41,36073.0,110.1328,110.1567,110.0851,110.1249,36073.0
2016-09-02 11:25:00,138.43,138.54,138.43,138.53,87021.0,110.1408,110.2283,110.1408,110.2204,87021.0
2016-09-02 11:30:00,138.52,138.58,138.48,138.56,77751.0,110.2124,110.2601,110.1806,110.2442,77751.0
2016-09-02 11:35:00,138.53,138.57,138.47,138.55,31565.0,110.2204,110.2522,110.1726,110.2363,31565.0
2016-09-02 11:40:00,138.55,138.61,138.52,138.56,44206.0,110.2363,110.284,110.2124,110.2442,44206.0
2016-09-02 11:45:00,138.55,138.56,138.42,138.44,44479.0,110.2363,110.2442,110.1328,110.1488,44479.0
2016-09-02 11:50:00,138.41,138.46,138.36,138.43,79893.0,110.1249,110.1647,110.0851,110.1408,79893.0
2016-09-02 11:55:00,138.43,138.54,138.43,138.52,22416.0,110.1408,110.2283,110.1408,110.2124,22416.0
2016-09-02 12:00:00,138.52,138.55,138.46,138.55,17758.0,110.2124,110.2363,110.1647,110.2363,17758.0
2016-09-02 12:05:00,138.56,138.56,138.5,138.51,16203.0,110.2442,110.2442,110.1965,110.2045,16203.0
2016-09-02 12:10:00,138.51,138.53,138.44,138.5,71182.0,110.2045,110.2204,110.1488,110.1965,71182.0
2016-09-02 12:15:00,138.51,138.58,138.48,138.56,72415.0,110.2045,110.2601,110.1806,110.2442,72415.0
2016-09-02 12:20:00,138.57,138.65,138.55,138.64,129349.0,110.2522,110.3158,110.2363,110.3079,129349.0
2016-09-02 12:25:00,138.63,138.68,138.6,138.67,43041.0,110.2999,110.3397,110.2761,110.3318,43041.0
2016-09-02 12:30:00,138.68,138.7,138.64,138.69,12509.0,110.3397,110.3556,110.3079,110.3477,12509.0
2016-09-02 12:35:00,138.7,138.71,138.59,138.69,56008.0,110.3556,110.3636,110.2681,110.3477,56008.0
2016-09-02 12:40:00,138.68,138.8,138.66,138.8,20169.0,110.3397,110.4352,110.3238,110.4352,20169.0
2016-09-02 12:45:00,138.8,138.85,138.77,138.83,59507.0,110.4352,110.475,110.4113,110.4591,59507.0
2016-09-02 12:50:00,138.83,138.85,138.68,138.68,65837.0,110.4591,110.475,110.3397,110.3397,65837.0
2016-09-02 12:55:00,138.67,138.73,138.65,138.72,36886.0,110.3318,110.3795,110.3158,110.3715,36886.0
2016-09-02 13:00:00,138.73,138.82,138.73,138.81,31812.0,110.3795,110.4511,110.3795,110.4431,31812.0
2016-09-02 13:05:00,138.8,138.8,138.63,138.71,57569.0,110.4352,110.4352,110.2999,110.3636,57569.0
2016-09-02 13:10:00,138.7,138.76,138.65,138.68,67730.0,110.3556,110.4034,110.3158,110.3397,67730.0
2016-09-02 13:15:00,138.68,138.75,138.67,138.69,32103.0,110.3397,110.3954,110.3318,110.3477,32103.0
2016-09-02 13:20:00,138.68,138.68,138.53,138.55,51390.0,110.3397,110.3397,110.2204,110.2363,51390.0
2016-09-02 13:25:00,138.56,138.61,138.49,138.53,76605.0,110.2442,110.284,110.1885,110.2204,76605.0
2016-09-02 13:30:00,138.53,138.6,138.46,138.49,68547.0,110.2204,110.2761,110.1647,110.1885,68547.0
2016-09-02 13:35:00,138.49,138.49,138.33,138.37,75357.0,110.1885,110.1885,110.0612,110.0931,75357.0
2016-09-02 13:40:00,138.38,138.39,138.31,138.34,51647.0,110.101,110.109,110.0453,110.0692,51647.0
2016-09-02 13:45:00,138.34,138.43,138.32,138.41,43306.0,110.0692,110.1408,110.0533,110.1249,43306.0
2016-09-02 13:50:00,138.44,138.5,138.41,138.46,30447.0,110.1488,110.1965,110.1249,110.1647,30447.0
2016-09-02 13:55:00,138.46,138.51,138.37,138.39,44723.0,110.1647,110.2045,110.0931,110.109,44723.0
2016-09-02 14:00:00,138.39,138.47,138.33,138.42,85173.0,110.109,110.1726,110.0612,110.1328,85173.0
2016-09-02 14:05:00,138.41,138.46,138.35,138.38,67255.0,110.1249,110.1647,110.0771,110.101,67255.0
2016-09-02 14:10:00,138.39,138.47,138.36,138.47,21557.0,110.109,110.1726,110.0851,110.1726,21557.0
2016-09-02 14:15:00,138.46,138.56,138.45,138.5,71353.0,110.1647,110.2442,110.1567,110.1965,71353.0
2016-09-02 14:20:00,138.5,138.58,138.47,138.54,36065.0,110.1965,110.2601,110.1726,110.2283,36065.0
2016-09-02 14:25:00,138.54,138.59,138.52,138.56,65096.0,110.2283,110.2681,110.2124,110.2442,65096.0
2016-09-02 14:30:00,138.56,138.59,138.54,138.55,44364.0,110.2442,110.2681,110.2283,110.2363,44364.0
2016-09-02 14:35:00,138.55,138.61,138.54,138.6,35649.0,110.2363,110.284,110.2283,110.2761,35649.0
2016-09-02 14:40:00,138.59,138.61,138.56,138.59,23237.0,110.2681,110.284,110.2442,110.2681,23237.0
2016-09-02 14:45:00,138.59,138.67,138.55,138.56,49452.0,110.2681,110.3318,110.2363,110.2442,49452.0
2016-09-02 14:50:00,138.56,138.68,138.55,138.67,19123.0,110.2442,110.3397,110.2363,110.3318,19123.0
2016-09-02 14:55:00,138.67,138.72,138.64,138.68,73577.0,110.3318,110.3715,110.3079,110.3397,73577.0
2016-09-02 15:00:00,138.68,138.69,138.58,138.62,34574.0,110.3397,110.3477,110.2601,110.292,34574.0
2016-09-02 15:05:00,138.61,138.61,138.53,138.54,50659.0,110.284,110.284,110.2204,110.2283,50659.0
2016-09-02 15:10:00,138.55,138.63,138.5,138.62,30021.0,110.2363,110.2999,110.1965,110.292,30021.0
2016-09-02 15:15:00,138.63,138.64,138.5,138.59,92838.0,110.2999,110.3079,110.1965,110.2681,92838.0
2016-09-02 15:20:00,138.59,138.64,138.58,138.62,93919.0,110.2681,110.3079,110.2601,110.292,93919.0
2016-09-02 15:25:00,138.61,138.63,138.54,138.59,49760.0,110.284,110.2999,110.2283,110.2681,49760.0
2016-09-02 15:30:00,138.59,138.61,138.56,138.59,65091.0,110.2681,110.284,110.2442,110.2681,65091.0
2016-09-02 15:35:00,138.59,138.65,138.58,138.62,85450.0,110.2681,110.3158,110.2601,110.292,85450.0
2016-09-02 15:40:00,138.62,138.67,138.59,138.62,54738.0,110.292,110.3318,110.2681,110.292,54738.0
2016-09-02 15:45:00,138.61,138.62,138.53,138.59,206090.0,110.284,110.292,110.2204,110.2681,206090.0
2016-09-02 15:50:00,138.58,138.63,138.56,138.56,196572.0,110.2601,110.2999,110.2442,110.2442,196572.0
2016-09-02 15:55:00,138.57,138.64,138.56,138.6,223394.0,110.2522,110.3079,110.2442,110.2761,223394.0
2016-09-06 09:30:00,138.71,138.83,138.67,138.81,134584.0,110.3636,110.4591,110.3318,110.4431,134584.0
2016-09-06 09:35:00,138.81,138.84,138.7,138.76,76348.0,110.4431,110.467,110.3556,110.4034,76348.0
2016-09-06 09:40:00,138.77,138.85,138.71,138.81,61792.0,110.4113,110.475,110.3636,110.4431,61792.0
2016-09-06 09:45:00,138.84,138.88,138.58,138.61,156437.0,110.467,110.4988,110.2601,110.284,156437.0
2016-09-06 09:50:00,138.61,138.65,138.51,138.57,90982.0,110.284,110.3158,110.2045,110.2522,90982.0
2016-09-06 09:55:00,138.57,138.67,138.54,138.64,62542.0,110.2522,110.3318,110.2283,110.3079,62542.0
2016-09-06 10:00:00,138.71,139.32,138.63,139.31,629761.0,110.3636,110.8489,110.2999,110.841,629761.0
2016-09-06 10:05:00,139.32,139.58,139.3,139.46,386935.0,110.8489,111.0558,110.833,110.9603,386935.0
2016-09-06 10:10:00,139.48,139.55,139.39,139.54,191891.0,110.9762,111.0319,110.9046,111.024,191891.0
2016-09-06 10:15:00,139.52,139.72,139.52,139.68,159415.0,111.008,111.1672,111.008,111.1354,159415.0
2016-09-06 10:20:00,139.67,139.72,139.44,139.5,133142.0,111.1274,111.1672,110.9444,110.9921,133142.0
2016-09-06 10:25:00,139.5,139.61,139.5,139.54,103316.0,110.9921,111.0797,110.9921,111.024,103316.0
2016-09-06 10:30:00,139.55,139.65,139.44,139.46,150578.0,111.0319,111.1115,110.9444,110.9603,150578.0
2016-09-06 10:35:00,139.45,139.67,139.45,139.67,111715.0,110.9524,111.1274,110.9524,111.1274,111715.0
2016-09-06 10:40:00,139.67,139.72,139.56,139.7,100648.0,111.1274,111.1672,111.0399,111.1513,100648.0
2016-09-06 10:45:00,139.71,139.71,139.59,139.61,57499.0,111.1592,111.1592,111.0637,111.0797,57499.0
2016-09-06 10:50:00,139.62,139.8,139.57,139.57,180722.0,111.0876,111.2308,111.0478,111.0478,180722.0
2016-09-06 10:55:00,139.58,139.65,139.49,139.55,84858.0,111.0558,111.1115,110.9842,111.0319,84858.0
2016-09-06 11:00:00,139.56,139.67,139.53,139.63,53147.0,111.0399,111.1274,111.016,111.0956,53147.0
2016-09-06 11:05:00,139.62,139.71,139.61,139.71,30047.0,111.0876,111.1592,111.0797,111.1592,30047.0
2016-09-06 11:10:00,139.7,139.74,139.65,139.73,100526.0,111.1513,111.1831,111.1115,111.1751,100526.0
2016-09-06 11:15:00,139.73,139.73,139.56,139.57,40156.0,111.1751,111.1751,111.0399,111.0478,40156.0
2016-09-06 11:20:00,139.56,139.69,139.56,139.67,38375.0,111.0399,111.1433,111.0399,111.1274,38375.0
2016-09-06 11:25:00,139.67,139.68,139.58,139.66,35603.0,111.1274,111.1354,111.0558,111.1194,35603.0
2016-09-06 11:30:00,139.67,139.68,139.63,139.66,24295.0,111.1274,111.1354,111.0956,111.1194,24295.0
2016-09-06 11:35:00,139.66,139.75,139.65,139.69,26287.0,111.1194,111.191,111.1115,111.1433,26287.0
2016-09-06 11:40:00,139.71,139.75,139.69,139.73,24121.0,111.1592,111.191,111.1433,111.1751,24121.0
2016-09-06 11:45:00,139.72,139.74,139.69,139.72,30598.0,111.1672,111.1831,111.1433,111.1672,30598.0
2016-09-06 11:50:00,139.75,139.89,139.75,139.84,111168.0,111.191,111.3024,111.191,111.2627,111168.0
2016-09-06 11:55:00,139.84,139.9,139.8,139.86,23749.0,111.2627,111.3104,111.2308,111.2786,23749.0
2016-09-06 12:00:00,139.86,139.89,139.78,139.8,52902.0,111.2786,111.3024,111.2149,111.2308,52902.0
2016-09-06 12:05:00,139.79,139.87,139.77,139.86,44716.0,111.2229,111.2865,111.207,111.2786,44716.0
2016-09-06 12:10:00,139.86,139.92,139.83,139.84,34305.0,111.2786,111.3263,111.2547,111.2627,34305.0
2016-09-06 12:15:00,139.82,139.86,139.78,139.82,42211.0,111.2467,111.2786,111.2149,111.2467,42211.0
2016-09-06 12:20:00,139.82,139.93,139.82,139.89,50268.0,111.2467,111.3343,111.2467,111.3024,50268.0
2016-09-06 12:25:00,139.9,139.9,139.83,139.86,27725.0,111.3104,111.3104,111.2547,111.2786,27725.0
2016-09-06 12:30:00,139.86,139.91,139.84,139.89,52960.0,111.2786,111.3183,111.2627,111.3024,52960.0
2016-09-06 12:35:00,139.88,139.97,139.87,139.94,111620.0,111.2945,111.3661,111.2865,111.3422,111620.0
2016-09-06 12:40:00,139.95,140.03,139.92,139.99,221410.0,111.3502,111.4138,111.3263,111.382,221410.0
2016-09-06 12:45:00,139.98,140.06,139.95,139.98,68419.0,111.374,111.4377,111.3502,111.374,68419.0
2016-09-06 12:50:00,139.97,139.99,139.96,139.98,38168.0,111.3661,111.382,111.3581,111.374,38168.0
2016-09-06 12:55:00,139.98,140.0,139.96,139.97,94690.0,111.374,111.39,111.3581,111.3661,94690.0
2016-09-06 13:00:00,139.98,140.04,139.96,140.0,103744.0,111.374,111.4218,111.3581,111.39,103744.0
2016-09-06 13:05:00,140.0,140.04,139.96,139.97,37380.0,111.39,111.4218,111.3581,111.3661,37380.0
2016-09-06 13:10:00,139.97,139.99,139.97,139.97,12190.0,111.3661,111.382,111.3661,111.3661,12190.0
2016-09-06 13:15:00,139.98,140.07,139.98,140.03,60082.0,111.374,111.4457,111.374,111.4138,60082.0
2016-09-06 13:20:00,140.04,140.07,139.93,139.95,94620.0,111.4218,111.4457,111.3343,111.3502,94620.0
2016-09-06 13:25:00,139.95,139.96,139.92,139.95,15673.0,111.3502,111.3581,111.3263,111.3502,15673.0
2016-09-06 13:30:00,139.96,139.96,139.89,139.93,27752.0,111.3581,111.3581,111.3024,111.3343,27752.0
2016-09-06 13:35:00,139.93,139.94,139.92,139.93,6600.0,111.3343,111.3422,111.3263,111.3343,6600.0
2016-09-06 13:40:00,139.92,139.95,139.87,139.92,50013.0,111.3263,111.3502,111.2865,111.3263,50013.0
2016-09-06 13:45:00,139.91,139.98,139.91,139.97,64463.0,111.3183,111.374,111.3183,111.3661,64463.0
2016-09-06 13:50:00,139.98,139.98,139.93,139.96,36279.0,111.374,111.374,111.3343,111.3581,36279.0
2016-09-06 13:55:00,139.96,140.02,139.95,140.01,29135.0,111.3581,111.4059,111.3502,111.3979,29135.0
2016-09-06 14:00:00,140.0,140.01,139.97,139.97,14632.0,111.39,111.3979,111.3661,111.3661,14632.0
2016-09-06 14:05:00,139.98,140.02,139.94,140.01,29265.0,111.374,111.4059,111.3422,111.3979,29265.0
2016-09-06 14:10:00,140.0,140.08,139.98,140.03,55487.0,111.39,111.4536,111.374,111.4138,55487.0
2016-09-06 14:15:00,140.02,140.03,139.94,140.02,48246.0,111.4059,111.4138,111.3422,111.4059,48246.0
2016-09-06 14:20:00,140.02,140.03,139.98,139.99,13577.0,111.4059,111.4138,111.374,111.382,13577.0
2016-09-06 14:25:00,139.99,140.0,139.93,139.93,25831.0,111.382,111.39,111.3343,111.3343,25831.0
2016-09-06 14:30:00,139.93,139.99,139.77,139.91,538610.0,111.3343,111.382,111.207,111.3183,538610.0
2016-09-06 14:35:00,139.92,139.92,139.82,139.84,16975.0,111.3263,111.3263,111.2467,111.2627,16975.0
2016-09-06 14:40:00,139.84,139.88,139.84,139.86,11481.0,111.2627,111.2945,111.2627,111.2786,11481.0
2016-09-06 14:45:00,139.85,139.91,139.8,139.82,57823.0,111.2706,111.3183,111.2308,111.2467,57823.0
2016-09-06 14:50:00,139.83,139.84,139.75,139.76,126664.0,111.2547,111.2627,111.191,111.199,126664.0
2016-09-06 14:55:00,139.76,139.78,139.65,139.67,129188.0,111.199,111.2149,111.1115,111.1274,129188.0
2016-09-06 15:00:00,139.67,139.7,139.57,139.62,96283.0,111.1274,111.1513,111.0478,111.0876,96283.0
2016-09-06 15:05:00,139.62,139.7,139.61,139.7,53396.0,111.0876,111.1513,111.0797,111.1513,53396.0
2016-09-06 15:10:00,139.69,139.69,139.56,139.58,74018.0,111.1433,111.1433,111.0399,111.0558,74018.0
2016-09-06 15:15:00,139.57,139.63,139.55,139.57,71553.0,111.0478,111.0956,111.0319,111.0478,71553.0
2016-09-06 15:20:00,139.57,139.64,139.56,139.63,34040.0,111.0478,111.1035,111.0399,111.0956,34040.0
2016-09-06 15:25:00,139.62,139.64,139.57,139.59,24255.0,111.0876,111.1035,111.0478,111.0637,24255.0
2016-09-06 15:30:00,139.59,139.74,139.59,139.68,74847.0,111.0637,111.1831,111.0637,111.1354,74847.0
2016-09-06 15:35:00,139.69,139.71,139.63,139.63,48046.0,111.1433,111.1592,111.0956,111.0956,48046.0
2016-09-06 15:40:00,139.63,139.66,139.63,139.64,45510.0,111.0956,111.1194,111.0956,111.1035,45510.0
2016-09-06 15:45:00,139.63,139.67,139.61,139.63,74422.0,111.0956,111.1274,111.0797,111.0956,74422.0
2016-09-06 15:50:00,139.64,139.64,139.6,139.62,235314.0,111.1035,111.1035,111.0717,111.0876,235314.0
2016-09-06 15:55:00,139.62,139.66,139.6,139.64,173423.0,111.0876,111.1194,111.0717,111.1035,173423.0
2016-09-07 09:30:00,140.37,140.42,140.3,140.33,137748.0,111.6843,111.7241,111.6287,111.6525,137748.0
2016-09-07 09:35:00,140.33,140.34,140.24,140.3,101007.0,111.6525,111.6605,111.5809,111.6287,101007.0
2016-09-07 09:40:00,140.3,140.34,140.25,140.3,149016.0,111.6287,111.6605,111.5889,111.6287,149016.0
2016-09-07 09:45:00,140.29,140.38,140.27,140.32,90441.0,111.6207,111.6923,111.6048,111.6446,90441.0
2016-09-07 09:50:00,140.32,140.32,140.24,140.25,34163.0,111.6446,111.6446,111.5809,111.5889,34163.0
2016-09-07 09:55:00,140.25,140.26,140.17,140.2,45757.0,111.5889,111.5968,111.5252,111.5491,45757.0
2016-09-07 10:00:00,140.2,140.35,140.19,140.25,71732.0,111.5491,111.6684,111.5411,111.5889,71732.0
2016-09-07 10:05:00,140.25,140.34,140.18,140.23,74066.0,111.5889,111.6605,111.5332,111.573,74066.0
2016-09-07 10:10:00,140.23,140.26,140.16,140.18,62818.0,111.573,111.5968,111.5173,111.5332,62818.0
2016-09-07 10:15:00,140.18,140.23,140.16,140.2,73609.0,111.5332,111.573,111.5173,111.5491,73609.0
2016-09-07 10:20:00,140.19,140.2,140.1,140.13,123373.0,111.5411,111.5491,111.4695,111.4934,123373.0
2016-09-07 10:25:00,140.13,140.14,140.0,140.04,103027.0,111.4934,111.5013,111.39,111.4218,103027.0
2016-09-07 10:30:00,140.02,140.04,139.89,139.93,95688.0,111.4059,111.4218,111.3024,111.3343,95688.0
2016-09-07 10:35:00,139.93,139.97,139.86,139.91,46265.0,111.3343,111.3661,111.2786,111.3183,46265.0
2016-09-07 10:40:00,139.92,139.92,139.75,139.79,60576.0,111.3263,111.3263,111.191,111.2229,60576.0
2016-09-07 10:45:00,139.8,139.85,139.69,139.85,85837.0,111.2308,111.2706,111.1433,111.2706,85837.0
2016-09-07 10:50:00,139.84,139.88,139.71,139.72,47750.0,111.2627,111.2945,111.1592,111.1672,47750.0
2016-09-07 10:55:00,139.71,139.84,139.71,139.83,49270.0,111.1592,111.2627,111.1592,111.2547,49270.0
2016-09-07 11:00:00,139.82,139.87,139.76,139.82,67907.0,111.2467,111.2865,111.199,111.2467,67907.0
2016-09-07 11:05:00,139.82,139.83,139.73,139.77,41448.0,111.2467,111.2547,111.1751,111.207,41448.0
2016-09-07 11:10:00,139.75,139.82,139.63,139.8,53868.0,111.191,111.2467,111.0956,111.2308,53868.0
2016-09-07 11:15:00,139.79,139.86,139.74,139.75,42540.0,111.2229,111.2786,111.1831,111.191,42540.0
2016-09-07 11:20:00,139.77,139.78,139.64,139.68,73576.0,111.207,111.2149,111.1035,111.1354,73576.0
2016-09-07 11:25:00,139.68,139.78,139.63,139.78,53226.0,111.1354,111.2149,111.0956,111.2149,53226.0
2016-09-07 11:30:00,139.78,139.78,139.63,139.67,58865.0,111.2149,111.2149,111.0956,111.1274,58865.0
2016-09-07 11:35:00,139.67,139.75,139.63,139.65,22392.0,111.1274,111.191,111.0956,111.1115,22392.0
2016-09-07 11:40:00,139.65,139.72,139.6,139.68,32947.0,111.1115,111.1672,111.0717,111.1354,32947.0
2016-09-07 11:45:00,139.7,139.7,139.6,139.63,20811.0,111.1513,111.1513,111.0717,111.0956,20811.0
2016-09-07 11:50:00,139.63,139.69,139.61,139.63,20205.0,111.0956,111.1433,111.0797,111.0956,20205.0
2016-09-07 11:55:00,139.63,139.64,139.59,139.61,16453.0,111.0956,111.1035,111.0637,111.0797,16453.0
2016-09-07 12:00:00,139.6,139.67,139.59,139.64,26098.0,111.0717,111.1274,111.0637,111.1035,26098.0
2016-09-07 12:05:00,139.65,139.71,139.61,139.69,60707.0,111.1115,111.1592,111.0797,111.1433,60707.0
2016-09-07 12:10:00,139.68,139.71,139.65,139.67,21809.0,111.1354,111.1592,111.1115,111.1274,21809.0
2016-09-07 12:15:00,139.66,139.69,139.62,139.64,33519.0,111.1194,111.1433,111.0876,111.1035,33519.0
2016-09-07 12:20:00,139.64,139.65,139.58,139.59,32816.0,111.1035,111.1115,111.0558,111.0637,32816.0
2016-09-07 12:25:00,139.59,139.69,139.59,139.68,25625.0,111.0637,111.1433,111.0637,111.1354,25625.0
2016-09-07 12:30:00,139.68,139.71,139.66,139.69,13948.0,111.1354,111.1592,111.1194,111.1433,13948.0
2016-09-07 12:35:00,139.69,139.71,139.64,139.64,76545.0,111.1433,111.1592,111.1035,111.1035,76545.0
2016-09-07 12:40:00,139.65,139.65,139.62,139.64,124234.0,111.1115,111.1115,111.0876,111.1035,124234.0
2016-09-07 12:45:00,139.63,139.69,139.63,139.69,19618.0,111.0956,111.1433,111.0956,111.1433,19618.0
2016-09-07 12:50:00,139.69,139.7,139.67,139.69,19103.0,111.1433,111.1513,111.1274,111.1433,19103.0
2016-09-07 12:55:00,139.69,139.78,139.66,139.77,103994.0,111.1433,111.2149,111.1194,111.207,103994.0
2016-09-07 13:00:00,139.79,139.87,139.79,139.86,35080.0,111.2229,111.2865,111.2229,111.2786,35080.0
2016-09-07 13:05:00,139.87,139.87,139.79,139.86,43031.0,111.2865,111.2865,111.2229,111.2786,43031.0
2016-09-07 13:10:00,139.85,139.94,139.85,139.91,31746.0,111.2706,111.3422,111.2706,111.3183,31746.0
2016-09-07 13:15:00,139.92,139.93,139.84,139.93,101566.0,111.3263,111.3343,111.2627,111.3343,101566.0
2016-09-07 13:20:00,139.93,139.98,139.91,139.96,129688.0,111.3343,111.374,111.3183,111.3581,129688.0
2016-09-07 13:25:00,139.96,140.02,139.95,139.97,30386.0,111.3581,111.4059,111.3502,111.3661,30386.0
2016-09-07 13:30:00,139.98,140.0,139.95,139.97,35846.0,111.374,111.39,111.3502,111.3661,35846.0
2016-09-07 13:35:00,139.98,139.98,139.92,139.98,17891.0,111.374,111.374,111.3263,111.374,17891.0
2016-09-07 13:40:00,139.98,139.99,139.89,139.93,91631.0,111.374,111.382,111.3024,111.3343,91631.0
2016-09-07 13:45:00,139.92,139.97,139.9,139.91,84766.0,111.3263,111.3661,111.3104,111.3183,84766.0
2016-09-07 13:50:00,139.89,139.96,139.89,139.94,15159.0,111.3024,111.3581,111.3024,111.3422,15159.0
2016-09-07 13:55:00,139.95,139.96,139.89,139.89,28259.0,111.3502,111.3581,111.3024,111.3024,28259.0
2016-09-07 14:00:00,139.88,139.9,139.85,139.88,92122.0,111.2945,111.3104,111.2706,111.2945,92122.0
2016-09-07 14:05:00,139.87,139.93,139.87,139.93,19343.0,111.2865,111.3343,111.2865,111.3343,19343.0
2016-09-07 14:10:00,139.93,139.96,139.87,139.87,17183.0,111.3343,111.3581,111.2865,111.2865,17183.0
2016-09-07 14:15:00,139.88,139.89,139.86,139.86,6408.0,111.2945,111.3024,111.2786,111.2786,6408.0
2016-09-07 14:20:00,139.86,139.92,139.83,139.92,27506.0,111.2786,111.3263,111.2547,111.3263,27506.0
2016-09-07 14:25:00,139.91,139.92,139.87,139.92,16013.0,111.3183,111.3263,111.2865,111.3263,16013.0
2016-09-07 14:30:00,139.9,139.9,139.83,139.85,20962.0,111.3104,111.3104,111.2547,111.2706,20962.0
2016-09-07 14:35:00,139.85,139.87,139.84,139.87,15526.0,111.2706,111.2865,111.2627,111.2865,15526.0
2016-09-07 14:40:00,139.87,139.87,139.83,139.84,15905.0,111.2865,111.2865,111.2547,111.2627,15905.0
2016-09-07 14:45:00,139.84,139.86,139.79,139.82,34593.0,111.2627,111.2786,111.2229,111.2467,34593.0
2016-09-07 14:50:00,139.83,139.83,139.77,139.81,10885.0,111.2547,111.2547,111.207,111.2388,10885.0
2016-09-07 14:55:00,139.81,139.81,139.68,139.7,77171.0,111.2388,111.2388,111.1354,111.1513,77171.0
2016-09-07 15:00:00,139.68,139.76,139.67,139.74,28064.0,111.1354,111.199,111.1274,111.1831,28064.0
2016-09-07 15:05:00,139.75,139.86,139.75,139.86,65853.0,111.191,111.2786,111.191,111.2786,65853.0
2016-09-07 15:10:00,139.86,139.86,139.76,139.77,38249.0,111.2786,111.2786,111.199,111.207,38249.0
2016-09-07 15:15:00,139.77,139.84,139.77,139.83,16284.0,111.207,111.2627,111.207,111.2547,16284.0
2016-09-07 15:20:00,139.82,139.88,139.81,139.87,14165.0,111.2467,111.2945,111.2388,111.2865,14165.0
2016-09-07 15:25:00,139.86,139.9,139.83,139.84,21100.0,111.2786,111.3104,111.2547,111.2627,21100.0
2016-09-07 15:30:00,139.84,139.86,139.79,139.79,58744.0,111.2627,111.2786,111.2229,111.2229,58744.0
2016-09-07 15:35:00,139.8,139.89,139.8,139.89,57344.0,111.2308,111.3024,111.2308,111.3024,57344.0
2016-09-07 15:40:00,139.89,139.89,139.81,139.81,57157.0,111.3024,111.3024,111.2388,111.2388,57157.0
2016-09-07 15:45:00,139.81,139.86,139.79,139.81,68464.0,111.2388,111.2786,111.2229,111.2388,68464.0
2016-09-07 15:50:00,139.81,139.86,139.78,139.8,171673.0,111.2388,111.2786,111.2149,111.2308,171673.0
2016-09-07 15:55:00,139.79,139.8,139.55,139.55,222504.0,111.2229,111.2308,111.0319,111.0319,222504.0
2016-09-08 09:30:00,138.82,139.22,138.82,139.18,228488.0,110.4511,110.7694,110.4511,110.7375,228488.0
2016-09-08 09:35:00,139.17,139.27,139.14,139.22,133777.0,110.7296,110.8091,110.7057,110.7694,133777.0
2016-09-08 09:40:00,139.22,139.23,139.08,139.09,106554.0,110.7694,110.7773,110.658,110.6659,106554.0
2016-09-08 09:45:00,139.09,139.1,138.99,139.04,64482.0,110.6659,110.6739,110.5864,110.6261,64482.0
2016-09-08 09:50:00,139.04,139.15,139.04,139.08,81146.0,110.6261,110.7137,110.6261,110.658,81146.0
2016-09-08 09:55:00,139.09,139.18,139.08,139.16,76332.0,110.6659,110.7375,110.658,110.7216,76332.0
2016-09-08 10:00:00,139.13,139.23,139.1,139.1,54817.0,110.6977,110.7773,110.6739,110.6739,54817.0
2016-09-08 10:05:00,139.11,139.2,138.9,138.94,163568.0,110.6818,110.7534,110.5148,110.5466,163568.0
2016-09-08 10:10:00,138.93,138.96,138.86,138.9,178378.0,110.5386,110.5625,110.4829,110.5148,178378.0
2016-09-08 10:15:00,138.9,138.9,138.82,138.86,241323.0,110.5148,110.5148,110.4511,110.4829,241323.0
2016-09-08 10:20:00,138.86,139.04,138.84,139.04,288730.0,110.4829,110.6261,110.467,110.6261,288730.0
2016-09-08 10:25:00,139.03,139.08,138.88,138.9,186976.0,110.6182,110.658,110.4988,110.5148,186976.0
2016-09-08 10:30:00,138.9,138.9,138.71,138.79,84653.0,110.5148,110.5148,110.3636,110.4272,84653.0
2016-09-08 10:35:00,138.75,138.86,138.71,138.83,109822.0,110.3954,110.4829,110.3636,110.4591,109822.0
2016-09-08 10:40:00,138.82,138.85,138.72,138.76,59305.0,110.4511,110.475,110.3715,110.4034,59305.0
2016-09-08 10:45:00,138.79,138.92,138.66,138.68,68199.0,110.4272,110.5307,110.3238,110.3397,68199.0
2016-09-08 10:50:00,138.68,138.77,138.64,138.75,33363.0,110.3397,110.4113,110.3079,110.3954,33363.0
2016-09-08 10:55:00,138.71,138.72,138.61,138.62,27736.0,110.3636,110.3715,110.284,110.292,27736.0
2016-09-08 11:00:00,138.6,138.65,138.51,138.57,75397.0,110.2761,110.3158,110.2045,110.2522,75397.0
2016-09-08 11:05:00,138.56,138.63,138.54,138.56,80009.0,110.2442,110.2999,110.2283,110.2442,80009.0
2016-09-08 11:10:00,138.56,138.56,138.27,138.28,138506.0,110.2442,110.2442,110.0135,110.0215,138506.0
2016-09-08 11:15:00,138.28,138.3,138.23,138.27,187628.0,110.0215,110.0374,109.9817,110.0135,187628.0
2016-09-08 11:20:00,138.25,138.29,138.13,138.28,380850.0,109.9976,110.0294,109.9021,110.0215,380850.0
2016-09-08 11:25:00,138.29,138.33,138.12,138.16,184292.0,110.0294,110.0612,109.8941,109.926,184292.0
2016-09-08 11:30:00,138.15,138.17,137.97,138.02,214820.0,109.918,109.9339,109.7748,109.8146,214820.0
2016-09-08 11:35:00,138.02,138.15,137.95,138.14,255256.0,109.8146,109.918,109.7589,109.9101,255256.0
2016-09-08 11:40:00,138.13,138.13,138.02,138.02,72450.0,109.9021,109.9021,109.8146,109.8146,72450.0
2016-09-08 11:45:00,138.02,138.12,137.95,138.07,168523.0,109.8146,109.8941,109.7589,109.8544,168523.0
2016-09-08 11:50:00,138.07,138.24,138.07,138.2,95932.0,109.8544,109.9896,109.8544,109.9578,95932.0
2016-09-08 11:55:00,138.19,138.3,138.19,138.28,75754.0,109.9498,110.0374,109.9498,110.0215,75754.0
2016-09-08 12:00:00,138.27,138.3,138.1,138.14,98726.0,110.0135,110.0374,109.8782,109.9101,98726.0
2016-09-08 12:05:00,138.14,138.16,138.08,138.11,52126.0,109.9101,109.926,109.8623,109.8862,52126.0
2016-09-08 12:10:00,138.11,138.24,138.1,138.15,43126.0,109.8862,109.9896,109.8782,109.918,43126.0
2016-09-08 12:15:00,138.15,138.22,138.15,138.19,59777.0,109.918,109.9737,109.918,109.9498,59777.0
2016-09-08 12:20:00,138.19,138.22,138.16,138.19,58475.0,109.9498,109.9737,109.926,109.9498,58475.0
2016-09-08 12:25:00,138.19,138.26,138.18,138.2,97748.0,109.9498,110.0055,109.9419,109.9578,97748.0
2016-09-08 12:30:00,138.19,138.2,137.98,137.98,73475.0,109.9498,109.9578,109.7828,109.7828,73475.0
2016-09-08 12:35:00,137.99,138.07,137.94,137.94,85789.0,109.7907,109.8544,109.7509,109.7509,85789.0
2016-09-08 12:40:00,137.94,137.99,137.92,137.98,58845.0,109.7509,109.7907,109.735,109.7828,58845.0
2016-09-08 12:45:00,137.97,138.0,137.92,137.92,36216.0,109.7748,109.7987,109.735,109.735,36216.0
2016-09-08 12:50:00,137.92,137.94,137.87,137.91,103003.0,109.735,109.7509,109.6952,109.7271,103003.0
2016-09-08 12:55:00,137.91,137.91,137.83,137.86,102943.0,109.7271,109.7271,109.6634,109.6873,102943.0
2016-09-08 13:00:00,137.86,137.89,137.72,137.75,122290.0,109.6873,109.7112,109.5759,109.5998,122290.0
2016-09-08 13:05:00,137.75,137.76,137.68,137.69,119526.0,109.5998,109.6077,109.5441,109.552,119526.0
2016-09-08 13:10:00,137.69,137.76,137.67,137.73,223369.0,109.552,109.6077,109.5361,109.5838,223369.0
2016-09-08 13:15:00,137.73,137.77,137.61,137.76,88093.0,109.5838,109.6157,109.4884,109.6077,88093.0
2016-09-08 13:20:00,137.76,137.76,137.67,137.68,130789.0,109.6077,109.6077,109.5361,109.5441,130789.0
2016-09-08 13:25:00,137.68,137.76,137.68,137.73,24656.0,109.5441,109.6077,109.5441,109.5838,24656.0
2016-09-08 13:30:00,137.73,137.75,137.68,137.68,45664.0,109.5838,109.5998,109.5441,109.5441,45664.0
2016-09-08 13:35:00,137.67,137.68,137.58,137.6,72257.0,109.5361,109.5441,109.4645,109.4804,72257.0
2016-09-08 13:40:00,137.6,137.68,137.56,137.59,105595.0,109.4804,109.5441,109.4486,109.4725,105595.0
2016-09-08 13:45:00,137.6,137.6,137.51,137.53,96373.0,109.4804,109.4804,109.4088,109.4247,96373.0
2016-09-08 13:50:00,137.52,137.59,137.49,137.54,85692.0,109.4168,109.4725,109.3929,109.4327,85692.0
2016-09-08 13:55:00,137.54,137.54,137.45,137.45,131307.0,109.4327,109.4327,109.3611,109.3611,131307.0
2016-09-08 14:00:00,137.45,137.52,137.41,137.49,118182.0,109.3611,109.4168,109.3292,109.3929,118182.0
2016-09-08 14:05:00,137.49,137.54,137.48,137.52,57086.0,109.3929,109.4327,109.3849,109.4168,57086.0
2016-09-08 14:10:00,137.52,137.53,137.4,137.41,87118.0,109.4168,109.4247,109.3213,109.3292,87118.0
2016-09-08 14:15:00,137.41,137.44,137.34,137.34,188597.0,109.3292,109.3531,109.2735,109.2735,188597.0
2016-09-08 14:20:00,137.34,137.34,137.27,137.32,142189.0,109.2735,109.2735,109.2179,109.2576,142189.0
2016-09-08 14:25:00,137.31,137.4,137.31,137.32,159425.0,109.2497,109.3213,109.2497,109.2576,159425.0
2016-09-08 14:30:00,137.32,137.35,137.26,137.28,146432.0,109.2576,109.2815,109.2099,109.2258,146432.0
2016-09-08 14:35:00,137.28,137.38,137.27,137.36,80812.0,109.2258,109.3054,109.2179,109.2895,80812.0
2016-09-08 14:40:00,137.36,137.44,137.35,137.42,50041.0,109.2895,109.3531,109.2815,109.3372,50041.0
2016-09-08 14:45:00,137.42,137.49,137.35,137.49,118584.0,109.3372,109.3929,109.2815,109.3929,118584.0
2016-09-08 14:50:00,137.49,137.58,137.47,137.52,60757.0,109.3929,109.4645,109.377,109.4168,60757.0
2016-09-08 14:55:00,137.51,137.51,137.42,137.46,118787.0,109.4088,109.4088,109.3372,109.369,118787.0
2016-09-08 15:00:00,137.46,137.52,137.44,137.51,50989.0,109.369,109.4168,109.3531,109.4088,50989.0
2016-09-08 15:05:00,137.5,137.55,137.49,137.53,49712.0,109.4009,109.4406,109.3929,109.4247,49712.0
2016-09-08 15:10:00,137.53,137.63,137.51,137.62,97580.0,109.4247,109.5043,109.4088,109.4963,97580.0
2016-09-08 15:15:00,137.62,137.67,137.59,137.66,83163.0,109.4963,109.5361,109.4725,109.5282,83163.0
2016-09-08 15:20:00,137.65,137.66,137.55,137.59,84652.0,109.5202,109.5282,109.4406,109.4725,84652.0
2016-09-08 15:25:00,137.59,137.67,137.58,137.62,173256.0,109.4725,109.5361,109.4645,109.4963,173256.0
2016-09-08 15:30:00,137.61,137.66,137.57,137.65,185122.0,109.4884,109.5282,109.4565,109.5202,185122.0
2016-09-08 15:35:00,137.65,137.67,137.61,137.65,46811.0,109.5202,109.5361,109.4884,109.5202,46811.0
2016-09-08 15:40:00,137.65,137.66,137.56,137.63,127048.0,109.5202,109.5282,109.4486,109.5043,127048.0
2016-09-08 15:45:00,137.63,137.65,137.55,137.64,395706.0,109.5043,109.5202,109.4406,109.5122,395706.0
2016-09-08 15:50:00,137.64,137.67,137.59,137.65,728537.0,109.5122,109.5361,109.4725,109.5202,728537.0
2016-09-08 15:55:00,137.65,137.83,137.62,137.8,1170304.0,109.5202,109.6634,109.4963,109.6395,1170304.0
2016-09-09 09:30:00,136.07,136.12,135.98,136.06,612794.0,108.2631,108.3029,108.1915,108.2551,612794.0
2016-09-09 09:35:00,136.07,136.08,135.97,136.01,342905.0,108.2631,108.271,108.1835,108.2153,342905.0
2016-09-09 09:40:00,136.01,136.02,135.88,135.91,237338.0,108.2153,108.2233,108.1119,108.1358,237338.0
2016-09-09 09:45:00,135.91,135.95,135.88,135.9,225666.0,108.1358,108.1676,108.1119,108.1278,225666.0
2016-09-09 09:50:00,135.9,135.91,135.79,135.8,209169.0,108.1278,108.1358,108.0403,108.0483,209169.0
2016-09-09 09:55:00,135.8,135.83,135.75,135.8,189819.0,108.0483,108.0721,108.0085,108.0483,189819.0
2016-09-09 10:00:00,135.8,135.83,135.75,135.77,280042.0,108.0483,108.0721,108.0085,108.0244,280042.0
2016-09-09 10:05:00,135.77,135.86,135.73,135.75,160660.0,108.0244,108.096,107.9926,108.0085,160660.0
2016-09-09 10:10:00,135.75,135.91,135.69,135.88,364207.0,108.0085,108.1358,107.9607,108.1119,364207.0
2016-09-09 10:15:00,135.87,135.93,135.82,135.84,286715.0,108.104,108.1517,108.0642,108.0801,286715.0
2016-09-09 10:20:00,135.84,135.84,135.49,135.5,252051.0,108.0801,108.0801,107.8016,107.8096,252051.0
2016-09-09 10:25:00,135.5,135.67,135.49,135.66,227190.0,107.8096,107.9448,107.8016,107.9369,227190.0
2016-09-09 10:30:00,135.66,135.68,135.46,135.49,189798.0,107.9369,107.9528,107.7777,107.8016,189798.0
2016-09-09 10:35:00,135.5,135.55,135.41,135.44,149878.0,107.8096,107.8493,107.738,107.7618,149878.0
2016-09-09 10:40:00,135.43,135.53,135.43,135.5,150441.0,107.7539,107.8334,107.7539,107.8096,150441.0
2016-09-09 10:45:00,135.51,135.62,135.51,135.61,157860.0,107.8175,107.905,107.8175,107.8971,157860.0
2016-09-09 10:50:00,135.61,135.67,135.55,135.66,104052.0,107.8971,107.9448,107.8493,107.9369,104052.0
2016-09-09 10:55:00,135.66,135.83,135.63,135.82,281146.0,107.9369,108.0721,107.913,108.0642,281146.0
2016-09-09 11:00:00,135.81,135.82,135.68,135.73,206365.0,108.0562,108.0642,107.9528,107.9926,206365.0
2016-09-09 11:05:00,135.74,135.76,135.64,135.67,88122.0,108.0005,108.0164,107.921,107.9448,88122.0
2016-09-09 11:10:00,135.66,135.68,135.59,135.59,64085.0,107.9369,107.9528,107.8812,107.8812,64085.0
2016-09-09 11:15:00,135.59,135.59,135.45,135.46,248899.0,107.8812,107.8812,107.7698,107.7777,248899.0
2016-09-09 11:20:00,135.46,135.56,135.46,135.52,85449.0,107.7777,107.8573,107.7777,107.8255,85449.0
2016-09-09 11:25:00,135.52,135.64,135.49,135.61,99664.0,107.8255,107.921,107.8016,107.8971,99664.0
2016-09-09 11:30:00,135.61,135.63,135.53,135.6,107058.0,107.8971,107.913,107.8334,107.8891,107058.0
2016-09-09 11:35:00,135.59,135.67,135.56,135.65,38889.0,107.8812,107.9448,107.8573,107.9289,38889.0
2016-09-09 11:40:00,135.64,135.7,135.63,135.64,57667.0,107.921,107.9687,107.913,107.921,57667.0
2016-09-09 11:45:00,135.64,135.68,135.61,135.64,29437.0,107.921,107.9528,107.8971,107.921,29437.0
2016-09-09 11:50:00,135.64,135.69,135.64,135.68,50929.0,107.921,107.9607,107.921,107.9528,50929.0
2016-09-09 11:55:00,135.68,135.69,135.59,135.65,54964.0,107.9528,107.9607,107.8812,107.9289,54964.0
2016-09-09 12:00:00,135.65,135.66,135.6,135.63,47664.0,107.9289,107.9369,107.8891,107.913,47664.0
2016-09-09 12:05:00,135.63,135.68,135.59,135.66,116331.0,107.913,107.9528,107.8812,107.9369,116331.0
2016-09-09 12:10:00,135.66,135.68,135.62,135.66,43656.0,107.9369,107.9528,107.905,107.9369,43656.0
2016-09-09 12:15:00,135.66,135.67,135.64,135.65,23278.0,107.9369,107.9448,107.921,107.9289,23278.0
2016-09-09 12:20:00,135.65,135.68,135.64,135.67,50071.0,107.9289,107.9528,107.921,107.9448,50071.0
2016-09-09 12:25:00,135.67,135.69,135.63,135.64,126912.0,107.9448,107.9607,107.913,107.921,126912.0
2016-09-09 12:30:00,135.63,135.64,135.57,135.64,40015.0,107.913,107.921,107.8653,107.921,40015.0
2016-09-09 12:35:00,135.63,135.66,135.62,135.66,25877.0,107.913,107.9369,107.905,107.9369,25877.0
2016-09-09 12:40:00,135.66,135.67,135.64,135.66,61613.0,107.9369,107.9448,107.921,107.9369,61613.0
2016-09-09 12:45:00,135.67,135.67,135.61,135.63,29614.0,107.9448,107.9448,107.8971,107.913,29614.0
2016-09-09 12:50:00,135.62,135.63,135.57,135.58,66640.0,107.905,107.913,107.8653,107.8732,66640.0
2016-09-09 12:55:00,135.57,135.61,135.56,135.59,30424.0,107.8653,107.8971,107.8573,107.8812,30424.0
2016-09-09 13:00:00,135.59,135.59,135.57,135.57,18016.0,107.8812,107.8812,107.8653,107.8653,18016.0
2016-09-09 13:05:00,135.58,135.63,135.58,135.63,70804.0,107.8732,107.913,107.8732,107.913,70804.0
2016-09-09 13:10:00,135.63,135.65,135.59,135.6,72577.0,107.913,107.9289,107.8812,107.8891,72577.0
2016-09-09 13:15:00,135.6,135.61,135.55,135.55,43676.0,107.8891,107.8971,107.8493,107.8493,43676.0
2016-09-09 13:20:00,135.54,135.55,135.49,135.49,64172.0,107.8414,107.8493,107.8016,107.8016,64172.0
2016-09-09 13:25:00,135.49,135.52,135.47,135.5,60671.0,107.8016,107.8255,107.7857,107.8096,60671.0
2016-09-09 13:30:00,135.49,135.52,135.49,135.51,39948.0,107.8016,107.8255,107.8016,107.8175,39948.0
2016-09-09 13:35:00,135.51,135.56,135.49,135.5,42260.0,107.8175,107.8573,107.8016,107.8096,42260.0
2016-09-09 13:40:00,135.5,135.54,135.47,135.5,72522.0,107.8096,107.8414,107.7857,107.8096,72522.0
2016-09-09 13:45:00,135.5,135.53,135.46,135.49,47947.0,107.8096,107.8334,107.7777,107.8016,47947.0
2016-09-09 13:50:00,135.49,135.53,135.49,135.49,41105.0,107.8016,107.8334,107.8016,107.8016,41105.0
2016-09-09 13:55:00,135.5,135.5,135.49,135.5,18382.0,107.8096,107.8096,107.8016,107.8096,18382.0
2016-09-09 14:00:00,135.5,135.5,135.48,135.48,37685.0,107.8096,107.8096,107.7937,107.7937,37685.0
2016-09-09 14:05:00,135.48,135.53,135.48,135.49,62411.0,107.7937,107.8334,107.7937,107.8016,62411.0
2016-09-09 14:10:00,135.49,135.51,135.48,135.51,52502.0,107.8016,107.8175,107.7937,107.8175,52502.0
2016-09-09 14:15:00,135.51,135.52,135.46,135.47,90547.0,107.8175,107.8255,107.7777,107.7857,90547.0
2016-09-09 14:20:00,135.47,135.54,135.45,135.5,54427.0,107.7857,107.8414,107.7698,107.8096,54427.0
2016-09-09 14:25:00,135.5,135.63,135.5,135.59,218300.0,107.8096,107.913,107.8096,107.8812,218300.0
2016-09-09 14:30:00,135.59,135.62,135.56,135.6,176576.0,107.8812,107.905,107.8573,107.8891,176576.0
2016-09-09 14:35:00,135.6,135.65,135.59,135.62,211218.0,107.8891,107.9289,107.8812,107.905,211218.0
2016-09-09 14:40:00,135.62,135.63,135.56,135.59,22214.0,107.905,107.913,107.8573,107.8812,22214.0
2016-09-09 14:45:00,135.59,135.6,135.51,135.53,52530.0,107.8812,107.8891,107.8175,107.8334,52530.0
2016-09-09 14:50:00,135.54,135.59,135.51,135.54,58730.0,107.8414,107.8812,107.8175,107.8414,58730.0
2016-09-09 14:55:00,135.53,135.66,135.53,135.64,115485.0,107.8334,107.9369,107.8334,107.921,115485.0
2016-09-09 15:00:00,135.63,135.68,135.61,135.61,62241.0,107.913,107.9528,107.8971,107.8971,62241.0
2016-09-09 15:05:00,135.6,135.65,135.6,135.65,35310.0,107.8891,107.9289,107.8891,107.9289,35310.0
2016-09-09 15:10:00,135.64,135.66,135.58,135.6,87844.0,107.921,107.9369,107.8732,107.8891,87844.0
2016-09-09 15:15:00,135.6,135.71,135.58,135.67,61263.0,107.8891,107.9767,107.8732,107.9448,61263.0
2016-09-09 15:20:00,135.67,135.68,135.62,135.67,58169.0,107.9448,107.9528,107.905,107.9448,58169.0
2016-09-09 15:25:00,135.66,135.67,135.61,135.62,50554.0,107.9369,107.9448,107.8971,107.905,50554.0
2016-09-09 15:30:00,135.62,135.67,135.6,135.63,71039.0,107.905,107.9448,107.8891,107.913,71039.0
2016-09-09 15:35:00,135.63,135.67,135.62,135.67,158022.0,107.913,107.9448,107.905,107.9448,158022.0
2016-09-09 15:40:00,135.66,135.67,135.6,135.6,167526.0,107.9369,107.9448,107.8891,107.8891,167526.0
2016-09-09 15:45:00,135.61,135.63,135.59,135.6,212541.0,107.8971,107.913,107.8812,107.8891,212541.0
2016-09-09 15:50:00,135.6,135.61,135.54,135.55,270404.0,107.8891,107.8971,107.8414,107.8493,270404.0
2016-09-09 15:55:00,135.55,135.6,135.5,135.52,714898.0,107.8493,107.8891,107.8096,107.8255,714898.0
2016-09-12 09:30:00,135.32,135.41,135.28,135.36,209069.0,107.6664,107.738,107.6345,107.6982,209069.0
2016-09-12 09:35:00,135.36,135.48,135.32,135.45,206880.0,107.6982,107.7937,107.6664,107.7698,206880.0
2016-09-12 09:40:00,135.46,135.6,135.43,135.58,113946.0,107.7777,107.8891,107.7539,107.8732,113946.0
2016-09-12 09:45:00,135.57,135.65,135.49,135.54,114668.0,107.8653,107.9289,107.8016,107.8414,114668.0
2016-09-12 09:50:00,135.53,135.64,135.51,135.6,99272.0,107.8334,107.921,107.8175,107.8891,99272.0
2016-09-12 09:55:00,135.6,135.69,135.6,135.66,46191.0,107.8891,107.9607,107.8891,107.9369,46191.0
2016-09-12 10:00:00,135.65,135.73,135.5,135.53,183179.0,107.9289,107.9926,107.8096,107.8334,183179.0
2016-09-12 10:05:00,135.53,135.62,135.49,135.61,87879.0,107.8334,107.905,107.8016,107.8971,87879.0
2016-09-12 10:10:00,135.61,135.61,135.43,135.44,234575.0,107.8971,107.8971,107.7539,107.7618,234575.0
2016-09-12 10:15:00,135.45,135.49,135.42,135.43,87467.0,107.7698,107.8016,107.7459,107.7539,87467.0
2016-09-12 10:20:00,135.42,135.55,135.42,135.54,51526.0,107.7459,107.8493,107.7459,107.8414,51526.0
2016-09-12 10:25:00,135.54,135.58,135.47,135.52,44054.0,107.8414,107.8732,107.7857,107.8255,44054.0
2016-09-12 10:30:00,135.52,135.54,135.43,135.54,57846.0,107.8255,107.8414,107.7539,107.8414,57846.0
2016-09-12 10:35:00,135.53,135.57,135.5,135.54,39618.0,107.8334,107.8653,107.8096,107.8414,39618.0
2016-09-12 10:40:00,135.54,135.58,135.49,135.55,42718.0,107.8414,107.8732,107.8016,107.8493,42718.0
2016-09-12 10:45:00,135.53,135.58,135.5,135.5,34687.0,107.8334,107.8732,107.8096,107.8096,34687.0
2016-09-12 10:50:00,135.49,135.54,135.47,135.53,49543.0,107.8016,107.8414,107.7857,107.8334,49543.0
2016-09-12 10:55:00,135.53,135.55,135.45,135.45,55736.0,107.8334,107.8493,107.7698,107.7698,55736.0
2016-09-12 11:00:00,135.46,135.46,135.34,135.37,101632.0,107.7777,107.7777,107.6823,107.7061,101632.0
2016-09-12 11:05:00,135.37,135.54,135.37,135.52,37356.0,107.7061,107.8414,107.7061,107.8255,37356.0
2016-09-12 11:10:00,135.52,135.54,135.35,135.39,46805.0,107.8255,107.8414,107.6902,107.722,46805.0
2016-09-12 11:15:00,135.39,135.41,135.33,135.34,38591.0,107.722,107.738,107.6743,107.6823,38591.0
2016-09-12 11:20:00,135.34,135.35,135.22,135.22,44032.0,107.6823,107.6902,107.5868,107.5868,44032.0
2016-09-12 11:25:00,135.21,135.32,135.19,135.31,178352.0,107.5788,107.6664,107.5629,107.6584,178352.0
2016-09-12 11:30:00,135.28,135.39,135.28,135.38,58684.0,107.6345,107.722,107.6345,107.7141,58684.0
2016-09-12 11:35:00,135.38,135.52,135.36,135.48,38689.0,107.7141,107.8255,107.6982,107.7937,38689.0
2016-09-12 11:40:00,135.48,135.58,135.48,135.54,41449.0,107.7937,107.8732,107.7937,107.8414,41449.0
2016-09-12 11:45:00,135.53,135.56,135.48,135.53,46215.0,107.8334,107.8573,107.7937,107.8334,46215.0
2016-09-12 11:50:00,135.53,135.56,135.51,135.55,46750.0,107.8334,107.8573,107.8175,107.8493,46750.0
2016-09-12 11:55:00,135.55,135.58,135.54,135.54,65816.0,107.8493,107.8732,107.8414,107.8414,65816.0
2016-09-12 12:00:00,135.54,135.67,135.54,135.61,35997.0,107.8414,107.9448,107.8414,107.8971,35997.0
2016-09-12 12:05:00,135.61,135.65,135.57,135.64,32453.0,107.8971,107.9289,107.8653,107.921,32453.0
2016-09-12 12:10:00,135.65,135.68,135.61,135.65,33552.0,107.9289,107.9528,107.8971,107.9289,33552.0
2016-09-12 12:15:00,135.65,135.66,135.6,135.64,50554.0,107.9289,107.9369,107.8891,107.921,50554.0
2016-09-12 12:20:00,135.64,135.66,135.6,135.61,33947.0,107.921,107.9369,107.8891,107.8971,33947.0
2016-09-12 12:25:00,135.61,135.62,135.57,135.59,26709.0,107.8971,107.905,107.8653,107.8812,26709.0
2016-09-12 12:30:00,135.58,135.59,135.55,135.58,22265.0,107.8732,107.8812,107.8493,107.8732,22265.0
2016-09-12 12:35:00,135.57,135.58,135.52,135.52,16211.0,107.8653,107.8732,107.8255,107.8255,16211.0
2016-09-12 12:40:00,135.53,135.55,135.5,135.53,17442.0,107.8334,107.8493,107.8096,107.8334,17442.0
2016-09-12 12:45:00,135.54,135.55,135.48,135.51,45545.0,107.8414,107.8493,107.7937,107.8175,45545.0
2016-09-12 12:50:00,135.51,135.53,135.47,135.5,24088.0,107.8175,107.8334,107.7857,107.8096,24088.0
2016-09-12 12:55:00,135.5,135.59,135.49,135.59,70089.0,107.8096,107.8812,107.8016,107.8812,70089.0
2016-09-12 13:00:00,135.59,135.6,135.33,135.42,189534.0,107.8812,107.8891,107.6743,107.7459,189534.0
2016-09-12 13:05:00,135.42,135.42,135.33,135.34,84105.0,107.7459,107.7459,107.6743,107.6823,84105.0
2016-09-12 13:10:00,135.35,135.52,135.35,135.49,61987.0,107.6902,107.8255,107.6902,107.8016,61987.0
2016-09-12 13:15:00,135.48,135.72,135.39,135.41,288859.0,107.7937,107.9846,107.722,107.738,288859.0
2016-09-12 13:20:00,135.39,135.44,135.23,135.32,126845.0,107.722,107.7618,107.5947,107.6664,126845.0
2016-09-12 13:25:00,135.33,135.4,135.22,135.24,63694.0,107.6743,107.73,107.5868,107.6027,63694.0
2016-09-12 13:30:00,135.24,135.27,135.16,135.18,111144.0,107.6027,107.6266,107.539,107.555,111144.0
2016-09-12 13:35:00,135.18,135.4,135.18,135.38,108257.0,107.555,107.73,107.555,107.7141,108257.0
2016-09-12 13:40:00,135.38,135.39,135.25,135.34,69990.0,107.7141,107.722,107.6107,107.6823,69990.0
2016-09-12 13:45:00,135.34,135.4,135.33,135.39,42154.0,107.6823,107.73,107.6743,107.722,42154.0
2016-09-12 13:50:00,135.38,135.58,135.38,135.54,103152.0,107.7141,107.8732,107.7141,107.8414,103152.0
2016-09-12 13:55:00,135.55,135.59,135.53,135.57,58035.0,107.8493,107.8812,107.8334,107.8653,58035.0
2016-09-12 14:00:00,135.56,135.7,135.51,135.67,112703.0,107.8573,107.9687,107.8175,107.9448,112703.0
2016-09-12 14:05:00,135.67,135.72,135.6,135.69,100045.0,107.9448,107.9846,107.8891,107.9607,100045.0
2016-09-12 14:10:00,135.69,135.73,135.62,135.72,60314.0,107.9607,107.9926,107.905,107.9846,60314.0
2016-09-12 14:15:00,135.72,135.76,135.63,135.64,45486.0,107.9846,108.0164,107.913,107.921,45486.0
2016-09-12 14:20:00,135.64,135.68,135.62,135.68,42871.0,107.921,107.9528,107.905,107.9528,42871.0
2016-09-12 14:25:00,135.68,135.78,135.68,135.75,62825.0,107.9528,108.0323,107.9528,108.0085,62825.0
2016-09-12 14:30:00,135.75,135.79,135.73,135.76,147522.0,108.0085,108.0403,107.9926,108.0164,147522.0
2016-09-12 14:35:00,135.76,135.8,135.73,135.75,108879.0,108.0164,108.0483,107.9926,108.0085,108879.0
2016-09-12 14:40:00,135.74,135.83,135.73,135.82,191037.0,108.0005,108.0721,107.9926,108.0642,191037.0
2016-09-12 14:45:00,135.81,135.82,135.72,135.72,113525.0,108.0562,108.0642,107.9846,107.9846,113525.0
2016-09-12 14:50:00,135.72,135.72,135.59,135.62,81190.0,107.9846,107.9846,107.8812,107.905,81190.0
2016-09-12 14:55:00,135.62,135.67,135.58,135.6,120480.0,107.905,107.9448,107.8732,107.8891,120480.0
2016-09-12 15:00:00,135.6,135.61,135.49,135.52,65477.0,107.8891,107.8971,107.8016,107.8255,65477.0
2016-09-12 15:05:00,135.52,135.55,135.47,135.51,47986.0,107.8255,107.8493,107.7857,107.8175,47986.0
2016-09-12 15:10:00,135.51,135.53,135.5,135.52,8154.0,107.8175,107.8334,107.8096,107.8255,8154.0
2016-09-12 15:15:00,135.52,135.59,135.51,135.58,24281.0,107.8255,107.8812,107.8175,107.8732,24281.0
2016-09-12 15:20:00,135.59,135.61,135.55,135.58,31770.0,107.8812,107.8971,107.8493,107.8732,31770.0
2016-09-12 15:25:00,135.58,135.59,135.58,135.58,10670.0,107.8732,107.8812,107.8732,107.8732,10670.0
2016-09-12 15:30:00,135.59,135.6,135.56,135.58,61760.0,107.8812,107.8891,107.8573,107.8732,61760.0
2016-09-12 15:35:00,135.59,135.61,135.58,135.61,96507.0,107.8812,107.8971,107.8732,107.8971,96507.0
2016-09-12 15:40:00,135.61,135.62,135.6,135.61,33379.0,107.8971,107.905,107.8891,107.8971,33379.0
2016-09-12 15:45:00,135.61,135.61,135.55,135.58,112548.0,107.8971,107.8971,107.8493,107.8732,112548.0
2016-09-12 15:50:00,135.57,135.58,135.52,135.58,155334.0,107.8653,107.8732,107.8255,107.8732,155334.0
2016-09-12 15:55:00,135.58,135.6,135.5,135.59,229586.0,107.8732,107.8891,107.8096,107.8812,229586.0
2016-09-13 09:30:00,135.87,135.94,135.79,135.81,93278.0,108.104,108.1596,108.0403,108.0562,93278.0
2016-09-13 09:35:00,135.81,135.99,135.78,135.99,94355.0,108.0562,108.1994,108.0323,108.1994,94355.0
2016-09-13 09:40:00,135.96,136.0,135.73,135.73,123319.0,108.1756,108.2074,107.9926,107.9926,123319.0
2016-09-13 09:45:00,135.73,135.74,135.52,135.54,201978.0,107.9926,108.0005,107.8255,107.8414,201978.0
2016-09-13 09:50:00,135.53,135.7,135.51,135.67,126882.0,107.8334,107.9687,107.8175,107.9448,126882.0
2016-09-13 09:55:00,135.66,135.73,135.57,135.64,111974.0,107.9369,107.9926,107.8653,107.921,111974.0
2016-09-13 10:00:00,135.64,135.64,135.45,135.56,190490.0,107.921,107.921,107.7698,107.8573,190490.0
2016-09-13 10:05:00,135.54,135.56,135.45,135.46,123619.0,107.8414,107.8573,107.7698,107.7777,123619.0
2016-09-13 10:10:00,135.45,135.59,135.44,135.57,76988.0,107.7698,107.8812,107.7618,107.8653,76988.0
2016-09-13 10:15:00,135.56,135.66,135.53,135.56,59661.0,107.8573,107.9369,107.8334,107.8573,59661.0
2016-09-13 10:20:00,135.56,135.59,135.36,135.37,87593.0,107.8573,107.8812,107.6982,107.7061,87593.0
2016-09-13 10:25:00,135.37,135.44,135.33,135.37,115070.0,107.7061,107.7618,107.6743,107.7061,115070.0
2016-09-13 10:30:00,135.36,135.52,135.29,135.5,96746.0,107.6982,107.8255,107.6425,107.8096,96746.0
2016-09-13 10:35:00,135.5,135.53,135.45,135.52,70128.0,107.8096,107.8334,107.7698,107.8255,70128.0
2016-09-13 10:40:00,135.51,135.57,135.43,135.46,72766.0,107.8175,107.8653,107.7539,107.7777,72766.0
2016-09-13 10:45:00,135.46,135.52,135.39,135.43,91299.0,107.7777,107.8255,107.722,107.7539,91299.0
2016-09-13 10:50:00,135.44,135.46,135.36,135.46,36103.0,107.7618,107.7777,107.6982,107.7777,36103.0
2016-09-13 10:55:00,135.46,135.52,135.43,135.51,24213.0,107.7777,107.8255,107.7539,107.8175,24213.0
2016-09-13 11:00:00,135.49,135.5,135.28,135.28,72093.0,107.8016,107.8096,107.6345,107.6345,72093.0
2016-09-13 11:05:00,135.28,135.3,135.12,135.16,73876.0,107.6345,107.6504,107.5072,107.539,73876.0
2016-09-13 11:10:00,135.17,135.18,135.06,135.09,288536.0,107.547,107.555,107.4595,107.4834,288536.0
2016-09-13 11:15:00,135.09,135.09,134.93,134.95,336399.0,107.4834,107.4834,107.356,107.372,336399.0
2016-09-13 11:20:00,134.95,134.95,134.75,134.81,273950.0,107.372,107.372,107.2128,107.2606,273950.0
2016-09-13 11:25:00,134.82,134.94,134.81,134.94,119455.0,107.2685,107.364,107.2606,107.364,119455.0
2016-09-13 11:30:00,134.93,134.96,134.83,134.87,140442.0,107.356,107.3799,107.2765,107.3083,140442.0
2016-09-13 11:35:00,134.86,134.87,134.74,134.78,118535.0,107.3004,107.3083,107.2049,107.2367,118535.0
2016-09-13 11:40:00,134.79,134.79,134.69,134.77,158485.0,107.2447,107.2447,107.1651,107.2287,158485.0
2016-09-13 11:45:00,134.77,134.79,134.6,134.61,155386.0,107.2287,107.2447,107.0935,107.1014,155386.0
2016-09-13 11:50:00,134.61,134.66,134.52,134.53,175033.0,107.1014,107.1412,107.0298,107.0378,175033.0
2016-09-13 11:55:00,134.52,134.54,134.46,134.47,115035.0,107.0298,107.0457,106.9821,106.9901,115035.0
2016-09-13 12:00:00,134.47,134.5,134.32,134.35,183158.0,106.9901,107.0139,106.8707,106.8946,183158.0
2016-09-13 12:05:00,134.36,134.44,134.31,134.37,202097.0,106.9025,106.9662,106.8628,106.9105,202097.0
2016-09-13 12:10:00,134.37,134.43,134.31,134.33,307087.0,106.9105,106.9582,106.8628,106.8787,307087.0
2016-09-13 12:15:00,134.34,134.36,134.23,134.26,181454.0,106.8866,106.9025,106.7991,106.823,181454.0
2016-09-13 12:20:00,134.26,134.27,133.99,134.13,216810.0,106.823,106.8309,106.6081,106.7195,216810.0
2016-09-13 12:25:00,134.13,134.14,133.96,133.99,409056.0,106.7195,106.7275,106.5843,106.6081,409056.0
2016-09-13 12:30:00,133.99,134.14,133.99,134.09,188894.0,106.6081,106.7275,106.6081,106.6877,188894.0
2016-09-13 12:35:00,134.08,134.18,134.05,134.17,146093.0,106.6798,106.7593,106.6559,106.7514,146093.0
2016-09-13 12:40:00,134.18,134.3,134.15,134.28,145872.0,106.7593,106.8548,106.7354,106.8389,145872.0
2016-09-13 12:45:00,134.29,134.31,134.23,134.28,102044.0,106.8468,106.8628,106.7991,106.8389,102044.0
2016-09-13 12:50:00,134.28,134.3,134.17,134.18,106959.0,106.8389,106.8548,106.7514,106.7593,106959.0
2016-09-13 12:55:00,134.19,134.21,134.07,134.11,111261.0,106.7673,106.7832,106.6718,106.7036,111261.0
2016-09-13 13:00:00,134.12,134.16,133.36,133.44,777812.0,106.7116,106.7434,106.1069,106.1705,777812.0
2016-09-13 13:05:00,133.46,133.76,133.43,133.76,297501.0,106.1865,106.4251,106.1626,106.4251,297501.0
2016-09-13 13:10:00,133.74,133.78,133.56,133.71,161644.0,106.4092,106.4411,106.266,106.3854,161644.0
2016-09-13 13:15:00,133.72,134.07,133.6,134.05,417600.0,106.3933,106.6718,106.2978,106.6559,417600.0
2016-09-13 13:20:00,134.07,134.17,133.96,134.06,119016.0,106.6718,106.7514,106.5843,106.6638,119016.0
2016-09-13 13:25:00,134.06,134.28,134.0,134.28,184996.0,106.6638,106.8389,106.6161,106.8389,184996.0
2016-09-13 13:30:00,134.28,134.34,133.97,133.98,341117.0,106.8389,106.8866,106.5922,106.6002,341117.0
2016-09-13 13:35:00,133.98,134.07,133.9,133.98,95895.0,106.6002,106.6718,106.5365,106.6002,95895.0
2016-09-13 13:40:00,133.98,134.03,133.92,133.95,43201.0,106.6002,106.64,106.5525,106.5763,43201.0
2016-09-13 13:45:00,133.95,134.12,133.94,134.11,134847.0,106.5763,106.7116,106.5684,106.7036,134847.0
2016-09-13 13:50:00,134.1,134.12,133.9,133.9,72550.0,106.6957,106.7116,106.5365,106.5365,72550.0
2016-09-13 13:55:00,133.9,133.91,133.8,133.87,142537.0,106.5365,106.5445,106.457,106.5127,142537.0
2016-09-13 14:00:00,133.86,133.92,133.75,133.78,98080.0,106.5047,106.5525,106.4172,106.4411,98080.0
2016-09-13 14:05:00,133.78,133.82,133.71,133.73,76660.0,106.4411,106.4729,106.3854,106.4013,76660.0
2016-09-13 14:10:00,133.74,133.74,133.65,133.71,88124.0,106.4092,106.4092,106.3376,106.3854,88124.0
2016-09-13 14:15:00,133.72,133.76,133.66,133.68,72170.0,106.3933,106.4251,106.3456,106.3615,72170.0
2016-09-13 14:20:00,133.69,133.69,133.46,133.48,215104.0,106.3695,106.3695,106.1865,106.2024,215104.0
2016-09-13 14:25:00,133.48,133.54,133.44,133.45,81217.0,106.2024,106.2501,106.1705,106.1785,81217.0
2016-09-13 14:30:00,133.45,133.53,133.45,133.47,88056.0,106.1785,106.2422,106.1785,106.1944,88056.0
2016-09-13 14:35:00,133.48,133.55,133.41,133.48,114511.0,106.2024,106.2581,106.1467,106.2024,114511.0
2016-09-13 14:40:00,133.48,133.62,133.47,133.54,148790.0,106.2024,106.3138,106.1944,106.2501,148790.0
2016-09-13 14:45:00,133.54,133.71,133.54,133.67,172829.0,106.2501,106.3854,106.2501,106.3535,172829.0
2016-09-13 14:50:00,133.67,133.72,133.64,133.72,82130.0,106.3535,106.3933,106.3297,106.3933,82130.0
2016-09-13 14:55:00,133.72,133.88,133.71,133.86,100012.0,106.3933,106.5206,106.3854,106.5047,100012.0
2016-09-13 15:00:00,133.85,133.96,133.84,133.92,130855.0,106.4968,106.5843,106.4888,106.5525,130855.0
2016-09-13 15:05:00,133.92,134.01,133.91,133.98,158700.0,106.5525,106.6241,106.5445,106.6002,158700.0
2016-09-13 15:10:00,133.98,134.04,133.93,133.95,175853.0,106.6002,106.6479,106.5604,106.5763,175853.0
2016-09-13 15:15:00,133.95,134.01,133.92,133.98,62472.0,106.5763,106.6241,106.5525,106.6002,62472.0
2016-09-13 15:20:00,133.98,134.02,133.96,134.01,53110.0,106.6002,106.632,106.5843,106.6241,53110.0
2016-09-13 15:25:00,134.0,134.03,133.9,133.91,56065.0,106.6161,106.64,106.5365,106.5445,56065.0
2016-09-13 15:30:00,133.92,133.92,133.82,133.9,102350.0,106.5525,106.5525,106.4729,106.5365,102350.0
2016-09-13 15:35:00,133.9,134.04,133.88,134.03,82498.0,106.5365,106.6479,106.5206,106.64,82498.0
2016-09-13 15:40:00,134.03,134.13,134.03,134.12,134474.0,106.64,106.7195,106.64,106.7116,134474.0
2016-09-13 15:45:00,134.12,134.24,134.09,134.22,250930.0,106.7116,106.8071,106.6877,106.7911,250930.0
2016-09-13 15:50:00,134.23,134.24,134.1,134.15,384836.0,106.7991,106.8071,106.6957,106.7354,384836.0
2016-09-13 15:55:00,134.15,134.19,134.06,134.06,879569.0,106.7354,106.7673,106.6638,106.6638,879569.0
2016-09-14 09:30:00,134.05,134.2,134.05,134.11,134968.0,106.6559,106.7752,106.6559,106.7036,134968.0
2016-09-14 09:35:00,134.11,134.32,134.11,134.24,183929.0,106.7036,106.8707,106.7036,106.8071,183929.0
2016-09-14 09:40:00,134.24,134.33,134.2,134.33,75380.0,106.8071,106.8787,106.7752,106.8787,75380.0
2016-09-14 09:45:00,134.34,134.49,134.27,134.48,134473.0,106.8866,107.006,106.8309,106.998,134473.0
2016-09-14 09:50:00,134.47,134.67,134.46,134.61,239602.0,106.9901,107.1492,106.9821,107.1014,239602.0
2016-09-14 09:55:00,134.6,134.63,134.51,134.59,78948.0,107.0935,107.1174,107.0219,107.0855,78948.0
2016-09-14 10:00:00,134.59,134.69,134.55,134.62,165531.0,107.0855,107.1651,107.0537,107.1094,165531.0
2016-09-14 10:05:00,134.62,134.8,134.61,134.75,175395.0,107.1094,107.2526,107.1014,107.2128,175395.0
2016-09-14 10:10:00,134.75,134.81,134.67,134.79,91359.0,107.2128,107.2606,107.1492,107.2447,91359.0
2016-09-14 10:15:00,134.78,134.91,134.72,134.88,53857.0,107.2367,107.3401,107.189,107.3163,53857.0
2016-09-14 10:20:00,134.88,134.9,134.79,134.79,89152.0,107.3163,107.3322,107.2447,107.2447,89152.0
2016-09-14 10:25:00,134.8,134.83,134.76,134.78,87696.0,107.2526,107.2765,107.2208,107.2367,87696.0
2016-09-14 10:30:00,134.77,134.79,134.69,134.71,82684.0,107.2287,107.2447,107.1651,107.181,82684.0
2016-09-14 10:35:00,134.7,134.77,134.63,134.76,62042.0,107.1731,107.2287,107.1174,107.2208,62042.0
2016-09-14 10:40:00,134.75,134.78,134.63,134.68,52824.0,107.2128,107.2367,107.1174,107.1571,52824.0
2016-09-14 10:45:00,134.68,134.81,134.61,134.76,79988.0,107.1571,107.2606,107.1014,107.2208,79988.0
2016-09-14 10:50:00,134.76,134.8,134.6,134.63,40449.0,107.2208,107.2526,107.0935,107.1174,40449.0
2016-09-14 10:55:00,134.63,134.64,134.53,134.54,61591.0,107.1174,107.1253,107.0378,107.0457,61591.0
2016-09-14 11:00:00,134.54,134.63,134.52,134.6,131666.0,107.0457,107.1174,107.0298,107.0935,131666.0
2016-09-14 11:05:00,134.61,134.73,134.59,134.71,150885.0,107.1014,107.1969,107.0855,107.181,150885.0
2016-09-14 11:10:00,134.71,134.8,134.65,134.65,48150.0,107.181,107.2526,107.1333,107.1333,48150.0
2016-09-14 11:15:00,134.66,134.69,134.57,134.69,42971.0,107.1412,107.1651,107.0696,107.1651,42971.0
2016-09-14 11:20:00,134.69,134.79,134.68,134.75,75697.0,107.1651,107.2447,107.1571,107.2128,75697.0
2016-09-14 11:25:00,134.75,134.8,134.7,134.76,32210.0,107.2128,107.2526,107.1731,107.2208,32210.0
2016-09-14 11:30:00,134.75,134.77,134.7,134.72,36162.0,107.2128,107.2287,107.1731,107.189,36162.0
2016-09-14 11:35:00,134.72,134.77,134.68,134.7,43836.0,107.189,107.2287,107.1571,107.1731,43836.0
2016-09-14 11:40:00,134.71,134.76,134.67,134.72,19994.0,107.181,107.2208,107.1492,107.189,19994.0
2016-09-14 11:45:00,134.72,134.81,134.71,134.79,28181.0,107.189,107.2606,107.181,107.2447,28181.0
2016-09-14 11:50:00,134.79,134.81,134.76,134.79,20937.0,107.2447,107.2606,107.2208,107.2447,20937.0
2016-09-14 11:55:00,134.78,134.82,134.76,134.82,81246.0,107.2367,107.2685,107.2208,107.2685,81246.0
2016-09-14 12:00:00,134.82,134.82,134.71,134.75,39473.0,107.2685,107.2685,107.181,107.2128,39473.0
2016-09-14 12:05:00,134.77,134.77,134.68,134.73,31759.0,107.2287,107.2287,107.1571,107.1969,31759.0
2016-09-14 12:10:00,134.73,134.78,134.72,134.76,31264.0,107.1969,107.2367,107.189,107.2208,31264.0
2016-09-14 12:15:00,134.76,134.76,134.71,134.75,40281.0,107.2208,107.2208,107.181,107.2128,40281.0
2016-09-14 12:20:00,134.74,134.76,134.69,134.7,90651.0,107.2049,107.2208,107.1651,107.1731,90651.0
2016-09-14 12:25:00,134.7,134.75,134.67,134.74,38022.0,107.1731,107.2128,107.1492,107.2049,38022.0
2016-09-14 12:30:00,134.74,134.74,134.68,134.69,19671.0,107.2049,107.2049,107.1571,107.1651,19671.0
2016-09-14 12:35:00,134.69,134.69,134.65,134.68,21714.0,107.1651,107.1651,107.1333,107.1571,21714.0
2016-09-14 12:40:00,134.69,134.72,134.65,134.65,18229.0,107.1651,107.189,107.1333,107.1333,18229.0
2016-09-14 12:45:00,134.65,134.66,134.58,134.58,25165.0,107.1333,107.1412,107.0776,107.0776,25165.0
2016-09-14 12:50:00,134.59,134.61,134.5,134.5,60602.0,107.0855,107.1014,107.0139,107.0139,60602.0
2016-09-14 12:55:00,134.5,134.51,134.46,134.51,29126.0,107.0139,107.0219,106.9821,107.0219,29126.0
2016-09-14 13:00:00,134.5,134.52,134.47,134.49,59261.0,107.0139,107.0298,106.9901,107.006,59261.0
2016-09-14 13:05:00,134.49,134.5,134.39,134.4,85129.0,107.006,107.0139,106.9264,106.9344,85129.0
2016-09-14 13:10:00,134.39,134.41,134.37,134.41,30561.0,106.9264,106.9423,106.9105,106.9423,30561.0
2016-09-14 13:15:00,134.41,134.49,134.4,134.49,57086.0,106.9423,107.006,106.9344,107.006,57086.0
2016-09-14 13:20:00,134.49,134.5,134.43,134.46,35694.0,107.006,107.0139,106.9582,106.9821,35694.0
2016-09-14 13:25:00,134.46,134.47,134.42,134.45,37520.0,106.9821,106.9901,106.9503,106.9741,37520.0
2016-09-14 13:30:00,134.45,134.46,134.43,134.44,21463.0,106.9741,106.9821,106.9582,106.9662,21463.0
2016-09-14 13:35:00,134.44,134.46,134.43,134.43,29636.0,106.9662,106.9821,106.9582,106.9582,29636.0
2016-09-14 13:40:00,134.44,134.44,134.34,134.39,62697.0,106.9662,106.9662,106.8866,106.9264,62697.0
2016-09-14 13:45:00,134.4,134.4,134.22,134.23,111475.0,106.9344,106.9344,106.7911,106.7991,111475.0
2016-09-14 13:50:00,134.23,134.32,134.22,134.31,83395.0,106.7991,106.8707,106.7911,106.8628,83395.0
2016-09-14 13:55:00,134.31,134.31,134.25,134.29,49610.0,106.8628,106.8628,106.815,106.8468,49610.0
2016-09-14 14:00:00,134.29,134.36,134.28,134.36,80179.0,106.8468,106.9025,106.8389,106.9025,80179.0
2016-09-14 14:05:00,134.36,134.39,134.33,134.34,33428.0,106.9025,106.9264,106.8787,106.8866,33428.0
2016-09-14 14:10:00,134.35,134.38,134.33,134.37,28838.0,106.8946,106.9184,106.8787,106.9105,28838.0
2016-09-14 14:15:00,134.37,134.41,134.34,134.34,63524.0,106.9105,106.9423,106.8866,106.8866,63524.0
2016-09-14 14:20:00,134.34,134.38,134.33,134.34,27132.0,106.8866,106.9184,106.8787,106.8866,27132.0
2016-09-14 14:25:00,134.34,134.35,134.28,134.3,23283.0,106.8866,106.8946,106.8389,106.8548,23283.0
2016-09-14 14:30:00,134.3,134.35,134.29,134.35,62034.0,106.8548,106.8946,106.8468,106.8946,62034.0
2016-09-14 14:35:00,134.35,134.41,134.35,134.39,40779.0,106.8946,106.9423,106.8946,106.9264,40779.0
2016-09-14 14:40:00,134.4,134.41,134.37,134.41,17906.0,106.9344,106.9423,106.9105,106.9423,17906.0
2016-09-14 14:45:00,134.42,134.45,134.41,134.42,37979.0,106.9503,106.9741,106.9423,106.9503,37979.0
2016-09-14 14:50:00,134.42,134.42,134.34,134.35,26017.0,106.9503,106.9503,106.8866,106.8946,26017.0
2016-09-14 14:55:00,134.34,134.46,134.33,134.45,102430.0,106.8866,106.9821,106.8787,106.9741,102430.0
2016-09-14 15:00:00,134.44,134.45,134.37,134.39,45863.0,106.9662,106.9741,106.9105,106.9264,45863.0
2016-09-14 15:05:00,134.39,134.41,134.35,134.4,44181.0,106.9264,106.9423,106.8946,106.9344,44181.0
2016-09-14 15:10:00,134.4,134.49,134.39,134.48,50571.0,106.9344,107.006,106.9264,106.998,50571.0
2016-09-14 15:15:00,134.47,134.51,134.43,134.47,35376.0,106.9901,107.0219,106.9582,106.9901,35376.0
2016-09-14 15:20:00,134.47,134.51,134.46,134.51,43372.0,106.9901,107.0219,106.9821,107.0219,43372.0
2016-09-14 15:25:00,134.51,134.53,134.42,134.43,106238.0,107.0219,107.0378,106.9503,106.9582,106238.0
2016-09-14 15:30:00,134.43,134.44,134.31,134.37,183626.0,106.9582,106.9662,106.8628,106.9105,183626.0
2016-09-14 15:35:00,134.38,134.4,134.37,134.37,52021.0,106.9184,106.9344,106.9105,106.9105,52021.0
2016-09-14 15:40:00,134.38,134.38,134.28,134.34,185033.0,106.9184,106.9184,106.8389,106.8866,185033.0
2016-09-14 15:45:00,134.34,134.4,134.33,134.4,40967.0,106.8866,106.9344,106.8787,106.9344,40967.0
2016-09-14 15:50:00,134.39,134.42,134.3,134.31,89044.0,106.9264,106.9503,106.8548,106.8628,89044.0
2016-09-14 15:55:00,134.31,134.33,134.24,134.26,395396.0,106.8628,106.8787,106.8071,106.823,395396.0
2016-09-15 09:30:00,133.61,133.65,133.41,133.41,240169.0,106.3058,106.3376,106.1467,106.1467,240169.0
2016-09-15 09:35:00,133.4,133.4,133.03,133.14,369059.0,106.1387,106.1387,105.8443,105.9318,369059.0
2016-09-15 09:40:00,133.12,133.28,133.07,133.25,252202.0,105.9159,106.0432,105.8762,106.0194,252202.0
2016-09-15 09:45:00,133.25,133.27,133.13,133.27,222523.0,106.0194,106.0353,105.9239,106.0353,222523.0
2016-09-15 09:50:00,133.26,133.51,133.22,133.48,348917.0,106.0273,106.2262,105.9955,106.2024,348917.0
2016-09-15 09:55:00,133.48,133.58,133.42,133.47,191206.0,106.2024,106.2819,106.1546,106.1944,191206.0
2016-09-15 10:00:00,133.47,133.47,133.34,133.34,184932.0,106.1944,106.1944,106.091,106.091,184932.0
2016-09-15 10:05:00,133.34,133.47,133.32,133.43,77621.0,106.091,106.1944,106.0751,106.1626,77621.0
2016-09-15 10:10:00,133.38,133.52,133.37,133.51,63165.0,106.1228,106.2342,106.1148,106.2262,63165.0
2016-09-15 10:15:00,133.51,133.73,133.48,133.72,129250.0,106.2262,106.4013,106.2024,106.3933,129250.0
2016-09-15 10:20:00,133.71,133.73,133.62,133.66,108786.0,106.3854,106.4013,106.3138,106.3456,108786.0
2016-09-15 10:25:00,133.66,133.78,133.65,133.77,115209.0,106.3456,106.4411,106.3376,106.4331,115209.0
2016-09-15 10:30:00,133.76,133.81,133.69,133.78,80162.0,106.4251,106.4649,106.3695,106.4411,80162.0
2016-09-15 10:35:00,133.8,133.84,133.73,133.81,72431.0,106.457,106.4888,106.4013,106.4649,72431.0
2016-09-15 10:40:00,133.82,133.9,133.81,133.88,70613.0,106.4729,106.5365,106.4649,106.5206,70613.0
2016-09-15 10:45:00,133.89,133.89,133.69,133.7,89294.0,106.5286,106.5286,106.3695,106.3774,89294.0
2016-09-15 10:50:00,133.69,133.9,133.68,133.89,112566.0,106.3695,106.5365,106.3615,106.5286,112566.0
2016-09-15 10:55:00,133.89,134.0,133.89,133.92,70149.0,106.5286,106.6161,106.5286,106.5525,70149.0
2016-09-15 11:00:00,133.92,133.93,133.86,133.91,42198.0,106.5525,106.5604,106.5047,106.5445,42198.0
2016-09-15 11:05:00,133.9,134.05,133.88,133.99,75569.0,106.5365,106.6559,106.5206,106.6081,75569.0
2016-09-15 11:10:00,133.99,134.0,133.88,133.93,84681.0,106.6081,106.6161,106.5206,106.5604,84681.0
2016-09-15 11:15:00,133.96,133.99,133.91,133.93,39822.0,106.5843,106.6081,106.5445,106.5604,39822.0
2016-09-15 11:20:00,133.94,133.97,133.9,133.97,15916.0,106.5684,106.5922,106.5365,106.5922,15916.0
2016-09-15 11:25:00,133.97,133.97,133.84,133.88,43732.0,106.5922,106.5922,106.4888,106.5206,43732.0
2016-09-15 11:30:00,133.88,134.02,133.88,133.91,36890.0,106.5206,106.632,106.5206,106.5445,36890.0
2016-09-15 11:35:00,133.91,133.96,133.72,133.78,117984.0,106.5445,106.5843,106.3933,106.4411,117984.0
2016-09-15 11:40:00,133.78,133.78,133.74,133.75,23887.0,106.4411,106.4411,106.4092,106.4172,23887.0
2016-09-15 11:45:00,133.74,133.81,133.64,133.72,60543.0,106.4092,106.4649,106.3297,106.3933,60543.0
2016-09-15 11:50:00,133.72,133.86,133.72,133.81,28684.0,106.3933,106.5047,106.3933,106.4649,28684.0
2016-09-15 11:55:00,133.8,133.85,133.71,133.73,95643.0,106.457,106.4968,106.3854,106.4013,95643.0
2016-09-15 12:00:00,133.74,133.75,133.66,133.7,57458.0,106.4092,106.4172,106.3456,106.3774,57458.0
2016-09-15 12:05:00,133.7,133.71,133.62,133.66,72820.0,106.3774,106.3854,106.3138,106.3456,72820.0
2016-09-15 12:10:00,133.66,133.66,133.48,133.49,129834.0,106.3456,106.3456,106.2024,106.2103,129834.0
2016-09-15 12:15:00,133.49,133.51,133.42,133.47,91843.0,106.2103,106.2262,106.1546,106.1944,91843.0
2016-09-15 12:20:00,133.47,133.47,133.42,133.43,37952.0,106.1944,106.1944,106.1546,106.1626,37952.0
2016-09-15 12:25:00,133.43,133.44,133.31,133.34,198862.0,106.1626,106.1705,106.0671,106.091,198862.0
2016-09-15 12:30:00,133.35,133.41,133.31,133.35,73236.0,106.0989,106.1467,106.0671,106.0989,73236.0
2016-09-15 12:35:00,133.34,133.34,133.14,133.25,131870.0,106.091,106.091,105.9318,106.0194,131870.0
2016-09-15 12:40:00,133.25,133.25,133.12,133.19,125306.0,106.0194,106.0194,105.9159,105.9716,125306.0
2016-09-15 12:45:00,133.2,133.26,133.17,133.17,167946.0,105.9796,106.0273,105.9557,105.9557,167946.0
2016-09-15 12:50:00,133.17,133.26,133.12,133.24,111130.0,105.9557,106.0273,105.9159,106.0114,111130.0
2016-09-15 12:55:00,133.23,133.3,133.18,133.29,59491.0,106.0035,106.0592,105.9637,106.0512,59491.0
2016-09-15 13:00:00,133.29,133.43,133.29,133.38,63324.0,106.0512,106.1626,106.0512,106.1228,63324.0
2016-09-15 13:05:00,133.39,133.39,133.31,133.31,67640.0,106.1308,106.1308,106.0671,106.0671,67640.0
2016-09-15 13:10:00,133.3,133.36,133.28,133.35,28419.0,106.0592,106.1069,106.0432,106.0989,28419.0
2016-09-15 13:15:00,133.34,133.35,133.29,133.34,31044.0,106.091,106.0989,106.0512,106.091,31044.0
2016-09-15 13:20:00,133.34,133.4,133.31,133.34,23534.0,106.091,106.1387,106.0671,106.091,23534.0
2016-09-15 13:25:00,133.32,133.32,133.21,133.26,58173.0,106.0751,106.0751,105.9875,106.0273,58173.0
2016-09-15 13:30:00,133.28,133.36,133.26,133.36,65195.0,106.0432,106.1069,106.0273,106.1069,65195.0
2016-09-15 13:35:00,133.36,133.52,133.35,133.5,90663.0,106.1069,106.2342,106.0989,106.2183,90663.0
2016-09-15 13:40:00,133.49,133.63,133.47,133.63,96535.0,106.2103,106.3217,106.1944,106.3217,96535.0
2016-09-15 13:45:00,133.62,133.71,133.55,133.7,79343.0,106.3138,106.3854,106.2581,106.3774,79343.0
2016-09-15 13:50:00,133.69,133.69,133.63,133.66,43878.0,106.3695,106.3695,106.3217,106.3456,43878.0
2016-09-15 13:55:00,133.66,133.66,133.55,133.62,101714.0,106.3456,106.3456,106.2581,106.3138,101714.0
2016-09-15 14:00:00,133.62,133.64,133.47,133.52,59702.0,106.3138,106.3297,106.1944,106.2342,59702.0
2016-09-15 14:05:00,133.54,133.63,133.46,133.62,46459.0,106.2501,106.3217,106.1865,106.3138,46459.0
2016-09-15 14:10:00,133.63,133.68,133.59,133.67,86299.0,106.3217,106.3615,106.2899,106.3535,86299.0
2016-09-15 14:15:00,133.67,133.74,133.65,133.74,69365.0,106.3535,106.4092,106.3376,106.4092,69365.0
2016-09-15 14:20:00,133.75,133.79,133.71,133.77,66743.0,106.4172,106.449,106.3854,106.4331,66743.0
2016-09-15 14:25:00,133.78,133.81,133.76,133.79,83348.0,106.4411,106.4649,106.4251,106.449,83348.0
2016-09-15 14:30:00,133.79,133.81,133.66,133.67,362854.0,106.449,106.4649,106.3456,106.3535,362854.0
2016-09-15 14:35:00,133.68,133.74,133.67,133.74,30207.0,106.3615,106.4092,106.3535,106.4092,30207.0
2016-09-15 14:40:00,133.75,133.77,133.69,133.77,54811.0,106.4172,106.4331,106.3695,106.4331,54811.0
2016-09-15 14:45:00,133.77,133.86,133.72,133.72,49017.0,106.4331,106.5047,106.3933,106.3933,49017.0
2016-09-15 14:50:00,133.71,133.73,133.65,133.72,59650.0,106.3854,106.4013,106.3376,106.3933,59650.0
2016-09-15 14:55:00,133.71,133.83,133.71,133.77,80583.0,106.3854,106.4808,106.3854,106.4331,80583.0
2016-09-15 15:00:00,133.78,133.93,133.78,133.9,108647.0,106.4411,106.5604,106.4411,106.5365,108647.0
2016-09-15 15:05:00,133.89,133.89,133.59,133.59,192082.0,106.5286,106.5286,106.2899,106.2899,192082.0
2016-09-15 15:10:00,133.59,133.6,133.47,133.5,155235.0,106.2899,106.2978,106.1944,106.2183,155235.0
2016-09-15 15:15:00,133.5,133.57,133.45,133.46,86844.0,106.2183,106.274,106.1785,106.1865,86844.0
2016-09-15 15:20:00,133.46,133.57,133.39,133.56,153269.0,106.1865,106.274,106.1308,106.266,153269.0
2016-09-15 15:25:00,133.57,133.57,133.47,133.48,38097.0,106.274,106.274,106.1944,106.2024,38097.0
2016-09-15 15:30:00,133.48,133.53,133.38,133.48,195478.0,106.2024,106.2422,106.1228,106.2024,195478.0
2016-09-15 15:35:00,133.48,133.58,133.47,133.54,93974.0,106.2024,106.2819,106.1944,106.2501,93974.0
2016-09-15 15:40:00,133.53,133.74,133.5,133.73,249516.0,106.2422,106.4092,106.2183,106.4013,249516.0
2016-09-15 15:45:00,133.73,133.78,133.71,133.75,106783.0,106.4013,106.4411,106.3854,106.4172,106783.0
2016-09-15 15:50:00,133.74,133.76,133.69,133.74,270610.0,106.4092,106.4251,106.3695,106.4092,270610.0
2016-09-15 15:55:00,133.73,133.74,133.65,133.66,509084.0,106.4013,106.4092,106.3376,106.3456,509084.0
2016-09-16 09:30:00,134.57,134.73,134.53,134.7,289487.0,107.0696,107.1969,107.0378,107.1731,289487.0
2016-09-16 09:35:00,134.72,134.75,134.49,134.5,128401.0,107.189,107.2128,107.006,107.0139,128401.0
2016-09-16 09:40:00,134.52,134.54,134.44,134.47,197287.0,107.0298,107.0457,106.9662,106.9901,197287.0
2016-09-16 09:45:00,134.47,134.54,134.43,134.51,77922.0,106.9901,107.0457,106.9582,107.0219,77922.0
2016-09-16 09:50:00,134.5,134.53,134.42,134.44,120194.0,107.0139,107.0378,106.9503,106.9662,120194.0
2016-09-16 09:55:00,134.44,134.44,134.32,134.39,95263.0,106.9662,106.9662,106.8707,106.9264,95263.0
2016-09-16 10:00:00,134.39,134.47,134.28,134.42,179902.0,106.9264,106.9901,106.8389,106.9503,179902.0
2016-09-16 10:05:00,134.39,134.42,134.28,134.41,117396.0,106.9264,106.9503,106.8389,106.9423,117396.0
2016-09-16 10:10:00,134.42,134.59,134.39,134.46,266114.0,106.9503,107.0855,106.9264,106.9821,266114.0
2016-09-16 10:15:00,134.47,134.48,134.4,134.43,76873.0,106.9901,106.998,106.9344,106.9582,76873.0
2016-09-16 10:20:00,134.42,134.45,134.36,134.42,30440.0,106.9503,106.9741,106.9025,106.9503,30440.0
2016-09-16 10:25:00,134.41,134.41,134.25,134.3,105398.0,106.9423,106.9423,106.815,106.8548,105398.0
2016-09-16 10:30:00,134.3,134.4,134.24,134.37,87937.0,106.8548,106.9344,106.8071,106.9105,87937.0
2016-09-16 10:35:00,134.36,134.44,134.27,134.42,122703.0,106.9025,106.9662,106.8309,106.9503,122703.0
2016-09-16 10:40:00,134.42,134.48,134.38,134.39,63325.0,106.9503,106.998,106.9184,106.9264,63325.0
2016-09-16 10:45:00,134.39,134.49,134.39,134.44,54410.0,106.9264,107.006,106.9264,106.9662,54410.0
2016-09-16 10:50:00,134.42,134.54,134.41,134.45,64367.0,106.9503,107.0457,106.9423,106.9741,64367.0
2016-09-16 10:55:00,134.45,134.56,134.43,134.53,66899.0,106.9741,107.0617,106.9582,107.0378,66899.0
2016-09-16 11:00:00,134.52,134.59,134.52,134.59,47068.0,107.0298,107.0855,107.0298,107.0855,47068.0
2016-09-16 11:05:00,134.6,134.62,134.53,134.56,58062.0,107.0935,107.1094,107.0378,107.0617,58062.0
2016-09-16 11:10:00,134.57,134.63,134.49,134.49,145999.0,107.0696,107.1174,107.006,107.006,145999.0
2016-09-16 11:15:00,134.48,134.48,134.39,134.46,44777.0,106.998,106.998,106.9264,106.9821,44777.0
2016-09-16 11:20:00,134.46,134.53,134.41,134.48,34520.0,106.9821,107.0378,106.9423,106.998,34520.0
2016-09-16 11:25:00,134.48,134.52,134.45,134.46,31617.0,106.998,107.0298,106.9741,106.9821,31617.0
2016-09-16 11:30:00,134.46,134.48,134.4,134.41,17895.0,106.9821,106.998,106.9344,106.9423,17895.0
2016-09-16 11:35:00,134.41,134.41,134.3,134.33,47883.0,106.9423,106.9423,106.8548,106.8787,47883.0
2016-09-16 11:40:00,134.33,134.42,134.33,134.37,33069.0,106.8787,106.9503,106.8787,106.9105,33069.0
2016-09-16 11:45:00,134.38,134.39,134.32,134.35,22573.0,106.9184,106.9264,106.8707,106.8946,22573.0
2016-09-16 11:50:00,134.36,134.4,134.25,134.27,27478.0,106.9025,106.9344,106.815,106.8309,27478.0
2016-09-16 11:55:00,134.28,134.32,134.23,134.32,36368.0,106.8389,106.8707,106.7991,106.8707,36368.0
2016-09-16 12:00:00,134.3,134.33,134.25,134.33,35299.0,106.8548,106.8787,106.815,106.8787,35299.0
2016-09-16 12:05:00,134.33,134.43,134.32,134.43,18666.0,106.8787,106.9582,106.8707,106.9582,18666.0
2016-09-16 12:10:00,134.42,134.44,134.37,134.4,29639.0,106.9503,106.9662,106.9105,106.9344,29639.0
2016-09-16 12:15:00,134.4,134.44,134.39,134.44,34583.0,106.9344,106.9662,106.9264,106.9662,34583.0
2016-09-16 12:20:00,134.44,134.51,134.44,134.49,34606.0,106.9662,107.0219,106.9662,107.006,34606.0
2016-09-16 12:25:00,134.49,134.51,134.45,134.5,14001.0,107.006,107.0219,106.9741,107.0139,14001.0
2016-09-16 12:30:00,134.48,134.52,134.46,134.48,51854.0,106.998,107.0298,106.9821,106.998,51854.0
2016-09-16 12:35:00,134.48,134.53,134.43,134.45,51488.0,106.998,107.0378,106.9582,106.9741,51488.0
2016-09-16 12:40:00,134.44,134.45,134.4,134.41,36697.0,106.9662,106.9741,106.9344,106.9423,36697.0
2016-09-16 12:45:00,134.42,134.49,134.41,134.48,47720.0,106.9503,107.006,106.9423,106.998,47720.0
2016-09-16 12:50:00,134.48,134.54,134.48,134.5,24033.0,106.998,107.0457,106.998,107.0139,24033.0
2016-09-16 12:55:00,134.49,134.52,134.42,134.5,11906.0,107.006,107.0298,106.9503,107.0139,11906.0
2016-09-16 13:00:00,134.47,134.55,134.45,134.54,9695.0,106.9901,107.0537,106.9741,107.0457,9695.0
2016-09-16 13:05:00,134.53,134.57,134.52,134.55,19135.0,107.0378,107.0696,107.0298,107.0537,19135.0
2016-09-16 13:10:00,134.56,134.57,134.48,134.48,11655.0,107.0617,107.0696,106.998,106.998,11655.0
2016-09-16 13:15:00,134.49,134.54,134.4,134.42,48129.0,107.006,107.0457,106.9344,106.9503,48129.0
2016-09-16 13:20:00,134.42,134.45,134.37,134.41,79971.0,106.9503,106.9741,106.9105,106.9423,79971.0
2016-09-16 13:25:00,134.41,134.46,134.33,134.34,28068.0,106.9423,106.9821,106.8787,106.8866,28068.0
2016-09-16 13:30:00,134.34,134.39,134.34,134.35,18206.0,106.8866,106.9264,106.8866,106.8946,18206.0
2016-09-16 13:35:00,134.35,134.41,134.35,134.4,9578.0,106.8946,106.9423,106.8946,106.9344,9578.0
2016-09-16 13:40:00,134.4,134.42,134.38,134.4,32941.0,106.9344,106.9503,106.9184,106.9344,32941.0
2016-09-16 13:45:00,134.39,134.41,134.38,134.39,14426.0,106.9264,106.9423,106.9184,106.9264,14426.0
2016-09-16 13:50:00,134.4,134.4,134.29,134.32,38766.0,106.9344,106.9344,106.8468,106.8707,38766.0
2016-09-16 13:55:00,134.31,134.32,134.26,134.29,32159.0,106.8628,106.8707,106.823,106.8468,32159.0
2016-09-16 14:00:00,134.3,134.34,134.24,134.26,58651.0,106.8548,106.8866,106.8071,106.823,58651.0
2016-09-16 14:05:00,134.26,134.32,134.22,134.32,60242.0,106.823,106.8707,106.7911,106.8707,60242.0
2016-09-16 14:10:00,134.31,134.35,134.29,134.29,67841.0,106.8628,106.8946,106.8468,106.8468,67841.0
2016-09-16 14:15:00,134.3,134.32,134.27,134.3,24105.0,106.8548,106.8707,106.8309,106.8548,24105.0
2016-09-16 14:20:00,134.29,134.3,134.25,134.29,19439.0,106.8468,106.8548,106.815,106.8468,19439.0
2016-09-16 14:25:00,134.29,134.31,134.24,134.24,20568.0,106.8468,106.8628,106.8071,106.8071,20568.0
2016-09-16 14:30:00,134.23,134.33,134.22,134.3,20974.0,106.7991,106.8787,106.7911,106.8548,20974.0
2016-09-16 14:35:00,134.3,134.3,134.25,134.26,18423.0,106.8548,106.8548,106.815,106.823,18423.0
2016-09-16 14:40:00,134.27,134.29,134.26,134.26,9678.0,106.8309,106.8468,106.823,106.823,9678.0
2016-09-16 14:45:00,134.27,134.45,134.27,134.41,29392.0,106.8309,106.9741,106.8309,106.9423,29392.0
2016-09-16 14:50:00,134.41,134.42,134.3,134.31,49736.0,106.9423,106.9503,106.8548,106.8628,49736.0
2016-09-16 14:55:00,134.32,134.38,134.3,134.3,36669.0,106.8707,106.9184,106.8548,106.8548,36669.0
2016-09-16 15:00:00,134.31,134.42,134.31,134.34,24599.0,106.8628,106.9503,106.8628,106.8866,24599.0
2016-09-16 15:05:00,134.34,134.39,134.32,134.37,20124.0,106.8866,106.9264,106.8707,106.9105,20124.0
2016-09-16 15:10:00,134.37,134.44,134.36,134.44,28292.0,106.9105,106.9662,106.9025,106.9662,28292.0
2016-09-16 15:15:00,134.45,134.46,134.38,134.45,35975.0,106.9741,106.9821,106.9184,106.9741,35975.0
2016-09-16 15:20:00,134.45,134.53,134.45,134.52,93080.0,106.9741,107.0378,106.9741,107.0298,93080.0
2016-09-16 15:25:00,134.52,134.58,134.52,134.56,96215.0,107.0298,107.0776,107.0298,107.0617,96215.0
2016-09-16 15:30:00,134.56,134.58,134.52,134.57,168058.0,107.0617,107.0776,107.0298,107.0696,168058.0
2016-09-16 15:35:00,134.58,134.63,134.55,134.58,84503.0,107.0776,107.1174,107.0537,107.0776,84503.0
2016-09-16 15:40:00,134.58,134.66,134.56,134.66,83655.0,107.0776,107.1412,107.0617,107.1412,83655.0
2016-09-16 15:45:00,134.65,134.67,134.62,134.64,110829.0,107.1333,107.1492,107.1094,107.1253,110829.0
2016-09-16 15:50:00,134.65,134.66,134.61,134.65,186105.0,107.1333,107.1412,107.1014,107.1333,186105.0
2016-09-16 15:55:00,134.65,134.81,134.64,134.78,827269.0,107.1333,107.2606,107.1253,107.2367,827269.0
2016-09-19 09:30:00,134.52,134.57,134.47,134.51,90373.0,107.0298,107.0696,106.9901,107.0219,90373.0
2016-09-19 09:35:00,134.52,134.61,134.51,134.57,34988.0,107.0298,107.1014,107.0219,107.0696,34988.0
2016-09-19 09:40:00,134.58,134.63,134.56,134.62,78634.0,107.0776,107.1174,107.0617,107.1094,78634.0
2016-09-19 09:45:00,134.62,134.62,134.51,134.57,67843.0,107.1094,107.1094,107.0219,107.0696,67843.0
2016-09-19 09:50:00,134.57,134.58,134.46,134.47,102982.0,107.0696,107.0776,106.9821,106.9901,102982.0
2016-09-19 09:55:00,134.47,134.64,134.46,134.64,48874.0,106.9901,107.1253,106.9821,107.1253,48874.0
2016-09-19 10:00:00,134.64,134.64,134.54,134.61,39763.0,107.1253,107.1253,107.0457,107.1014,39763.0
2016-09-19 10:05:00,134.6,134.82,134.6,134.79,88726.0,107.0935,107.2685,107.0935,107.2447,88726.0
2016-09-19 10:10:00,134.8,134.87,134.76,134.77,95882.0,107.2526,107.3083,107.2208,107.2287,95882.0
2016-09-19 10:15:00,134.78,134.79,134.55,134.55,53454.0,107.2367,107.2447,107.0537,107.0537,53454.0
2016-09-19 10:20:00,134.56,134.58,134.45,134.48,46411.0,107.0617,107.0776,106.9741,106.998,46411.0
2016-09-19 10:25:00,134.47,134.56,134.43,134.5,26580.0,106.9901,107.0617,106.9582,107.0139,26580.0
2016-09-19 10:30:00,134.5,134.51,134.43,134.46,59745.0,107.0139,107.0219,106.9582,106.9821,59745.0
2016-09-19 10:35:00,134.45,134.46,134.36,134.38,75465.0,106.9741,106.9821,106.9025,106.9184,75465.0
2016-09-19 10:40:00,134.39,134.44,134.35,134.4,68552.0,106.9264,106.9662,106.8946,106.9344,68552.0
2016-09-19 10:45:00,134.38,134.39,134.31,134.31,42629.0,106.9184,106.9264,106.8628,106.8628,42629.0
2016-09-19 10:50:00,134.29,134.38,134.26,134.33,131222.0,106.8468,106.9184,106.823,106.8787,131222.0
2016-09-19 10:55:00,134.32,134.41,134.25,134.39,72551.0,106.8707,106.9423,106.815,106.9264,72551.0
2016-09-19 11:00:00,134.4,134.57,134.39,134.57,54152.0,106.9344,107.0696,106.9264,107.0696,54152.0
2016-09-19 11:05:00,134.58,134.58,134.49,134.51,55292.0,107.0776,107.0776,107.006,107.0219,55292.0
2016-09-19 11:10:00,134.52,134.54,134.36,134.38,67559.0,107.0298,107.0457,106.9025,106.9184,67559.0
2016-09-19 11:15:00,134.37,134.42,134.34,134.41,40607.0,106.9105,106.9503,106.8866,106.9423,40607.0
2016-09-19 11:20:00,134.4,134.42,134.37,134.37,11264.0,106.9344,106.9503,106.9105,106.9105,11264.0
2016-09-19 11:25:00,134.37,134.45,134.37,134.43,12357.0,106.9105,106.9741,106.9105,106.9582,12357.0
2016-09-19 11:30:00,134.44,134.51,134.43,134.46,47866.0,106.9662,107.0219,106.9582,106.9821,47866.0
2016-09-19 11:35:00,134.46,134.54,134.45,134.51,29853.0,106.9821,107.0457,106.9741,107.0219,29853.0
2016-09-19 11:40:00,134.52,134.57,134.52,134.55,20519.0,107.0298,107.0696,107.0298,107.0537,20519.0
2016-09-19 11:45:00,134.55,134.59,134.51,134.57,11043.0,107.0537,107.0855,107.0219,107.0696,11043.0
2016-09-19 11:50:00,134.57,134.59,134.54,134.57,85561.0,107.0696,107.0855,107.0457,107.0696,85561.0
2016-09-19 11:55:00,134.57,134.58,134.45,134.45,30569.0,107.0696,107.0776,106.9741,106.9741,30569.0
2016-09-19 12:00:00,134.45,134.51,134.43,134.48,83859.0,106.9741,107.0219,106.9582,106.998,83859.0
2016-09-19 12:05:00,134.47,134.51,134.44,134.51,35681.0,106.9901,107.0219,106.9662,107.0219,35681.0
2016-09-19 12:10:00,134.51,134.58,134.49,134.54,47470.0,107.0219,107.0776,107.006,107.0457,47470.0
2016-09-19 12:15:00,134.55,134.57,134.45,134.56,53700.0,107.0537,107.0696,106.9741,107.0617,53700.0
2016-09-19 12:20:00,134.56,134.6,134.54,134.57,37022.0,107.0617,107.0935,107.0457,107.0696,37022.0
2016-09-19 12:25:00,134.57,134.6,134.46,134.48,86254.0,107.0696,107.0935,106.9821,106.998,86254.0
2016-09-19 12:30:00,134.48,134.5,134.48,134.5,17792.0,106.998,107.0139,106.998,107.0139,17792.0
2016-09-19 12:35:00,134.5,134.55,134.48,134.54,9222.0,107.0139,107.0537,106.998,107.0457,9222.0
2016-09-19 12:40:00,134.54,134.57,134.53,134.55,4848.0,107.0457,107.0696,107.0378,107.0537,4848.0
2016-09-19 12:45:00,134.54,134.66,134.54,134.66,28810.0,107.0457,107.1412,107.0457,107.1412,28810.0
2016-09-19 12:50:00,134.66,134.67,134.61,134.62,21290.0,107.1412,107.1492,107.1014,107.1094,21290.0
2016-09-19 12:55:00,134.62,134.65,134.61,134.62,42887.0,107.1094,107.1333,107.1014,107.1094,42887.0
2016-09-19 13:00:00,134.62,134.66,134.6,134.66,20545.0,107.1094,107.1412,107.0935,107.1412,20545.0
2016-09-19 13:05:00,134.65,134.68,134.62,134.66,41324.0,107.1333,107.1571,107.1094,107.1412,41324.0
2016-09-19 13:10:00,134.66,134.71,134.65,134.71,12427.0,107.1412,107.181,107.1333,107.181,12427.0
2016-09-19 13:15:00,134.71,134.71,134.68,134.68,32767.0,107.181,107.181,107.1571,107.1571,32767.0
2016-09-19 13:20:00,134.69,134.69,134.6,134.61,20458.0,107.1651,107.1651,107.0935,107.1014,20458.0
2016-09-19 13:25:00,134.62,134.64,134.61,134.63,42301.0,107.1094,107.1253,107.1014,107.1174,42301.0
2016-09-19 13:30:00,134.62,134.68,134.59,134.67,93738.0,107.1094,107.1571,107.0855,107.1492,93738.0
2016-09-19 13:35:00,134.67,134.7,134.65,134.66,15237.0,107.1492,107.1731,107.1333,107.1412,15237.0
2016-09-19 13:40:00,134.66,134.67,134.58,134.58,16923.0,107.1412,107.1492,107.0776,107.0776,16923.0
2016-09-19 13:45:00,134.58,134.58,134.49,134.49,27029.0,107.0776,107.0776,107.006,107.006,27029.0
2016-09-19 13:50:00,134.5,134.56,134.48,134.56,24571.0,107.0139,107.0617,106.998,107.0617,24571.0
2016-09-19 13:55:00,134.56,134.58,134.53,134.54,13606.0,107.0617,107.0776,107.0378,107.0457,13606.0
2016-09-19 14:00:00,134.55,134.62,134.54,134.62,19288.0,107.0537,107.1094,107.0457,107.1094,19288.0
2016-09-19 14:05:00,134.62,134.66,134.58,134.66,155191.0,107.1094,107.1412,107.0776,107.1412,155191.0
2016-09-19 14:10:00,134.66,134.69,134.62,134.69,107614.0,107.1412,107.1651,107.1094,107.1651,107614.0
2016-09-19 14:15:00,134.68,134.69,134.57,134.61,96916.0,107.1571,107.1651,107.0696,107.1014,96916.0
2016-09-19 14:20:00,134.61,134.61,134.51,134.52,83015.0,107.1014,107.1014,107.0219,107.0298,83015.0
2016-09-19 14:25:00,134.51,134.54,134.48,134.48,34768.0,107.0219,107.0457,106.998,106.998,34768.0
2016-09-19 14:30:00,134.49,134.58,134.49,134.58,30003.0,107.006,107.0776,107.006,107.0776,30003.0
2016-09-19 14:35:00,134.57,134.59,134.55,134.58,24731.0,107.0696,107.0855,107.0537,107.0776,24731.0
2016-09-19 14:40:00,134.59,134.62,134.55,134.56,50499.0,107.0855,107.1094,107.0537,107.0617,50499.0
2016-09-19 14:45:00,134.57,134.57,134.48,134.54,33269.0,107.0696,107.0696,106.998,107.0457,33269.0
2016-09-19 14:50:00,134.54,134.57,134.48,134.49,20292.0,107.0457,107.0696,106.998,107.006,20292.0
2016-09-19 14:55:00,134.48,134.53,134.46,134.52,69930.0,106.998,107.0378,106.9821,107.0298,69930.0
2016-09-19 15:00:00,134.52,134.54,134.49,134.52,137940.0,107.0298,107.0457,107.006,107.0298,137940.0
2016-09-19 15:05:00,134.51,134.51,134.45,134.48,30469.0,107.0219,107.0219,106.9741,106.998,30469.0
2016-09-19 15:10:00,134.47,134.48,134.45,134.48,30295.0,106.9901,106.998,106.9741,106.998,30295.0
2016-09-19 15:15:00,134.49,134.5,134.47,134.48,17498.0,107.006,107.0139,106.9901,106.998,17498.0
2016-09-19 15:20:00,134.48,134.53,134.47,134.52,10420.0,106.998,107.0378,106.9901,107.0298,10420.0
2016-09-19 15:25:00,134.52,134.52,134.47,134.48,18758.0,107.0298,107.0298,106.9901,106.998,18758.0
2016-09-19 15:30:00,134.49,134.49,134.4,134.41,48425.0,107.006,107.006,106.9344,106.9423,48425.0
2016-09-19 15:35:00,134.41,134.43,134.36,134.36,59699.0,106.9423,106.9582,106.9025,106.9025,59699.0
2016-09-19 15:40:00,134.36,134.4,134.35,134.4,59896.0,106.9025,106.9344,106.8946,106.9344,59896.0
2016-09-19 15:45:00,134.4,134.41,134.36,134.4,110618.0,106.9344,106.9423,106.9025,106.9344,110618.0
2016-09-19 15:50:00,134.39,134.4,134.27,134.28,102547.0,106.9264,106.9344,106.8309,106.8389,102547.0
2016-09-19 15:55:00,134.28,134.32,134.26,134.31,421991.0,106.8389,106.8707,106.823,106.8628,421991.0
2016-09-20 09:30:00,135.15,135.21,135.09,135.18,163178.0,107.5311,107.5788,107.4834,107.555,163178.0
2016-09-20 09:35:00,135.18,135.27,135.16,135.22,73791.0,107.555,107.6266,107.539,107.5868,73791.0
2016-09-20 09:40:00,135.22,135.27,135.18,135.25,105606.0,107.5868,107.6266,107.555,107.6107,105606.0
2016-09-20 09:45:00,135.26,135.28,135.22,135.25,71697.0,107.6186,107.6345,107.5868,107.6107,71697.0
2016-09-20 09:50:00,135.25,135.39,135.25,135.29,88924.0,107.6107,107.722,107.6107,107.6425,88924.0
2016-09-20 09:55:00,135.29,135.35,135.27,135.34,39944.0,107.6425,107.6902,107.6266,107.6823,39944.0
2016-09-20 10:00:00,135.34,135.48,135.34,135.44,106189.0,107.6823,107.7937,107.6823,107.7618,106189.0
2016-09-20 10:05:00,135.45,135.51,135.38,135.48,139871.0,107.7698,107.8175,107.7141,107.7937,139871.0
2016-09-20 10:10:00,135.47,135.53,135.46,135.48,92778.0,107.7857,107.8334,107.7777,107.7937,92778.0
2016-09-20 10:15:00,135.48,135.55,135.46,135.5,28242.0,107.7937,107.8493,107.7777,107.8096,28242.0
2016-09-20 10:20:00,135.51,135.58,135.5,135.56,113881.0,107.8175,107.8732,107.8096,107.8573,113881.0
2016-09-20 10:25:00,135.57,135.57,135.46,135.48,110628.0,107.8653,107.8653,107.7777,107.7937,110628.0
2016-09-20 10:30:00,135.47,135.5,135.45,135.48,53763.0,107.7857,107.8096,107.7698,107.7937,53763.0
2016-09-20 10:35:00,135.47,135.5,135.39,135.47,54542.0,107.7857,107.8096,107.722,107.7857,54542.0
2016-09-20 10:40:00,135.48,135.54,135.46,135.47,76141.0,107.7937,107.8414,107.7777,107.7857,76141.0
2016-09-20 10:45:00,135.48,135.52,135.45,135.46,43594.0,107.7937,107.8255,107.7698,107.7777,43594.0
2016-09-20 10:50:00,135.45,135.51,135.45,135.45,22634.0,107.7698,107.8175,107.7698,107.7698,22634.0
2016-09-20 10:55:00,135.43,135.52,135.42,135.52,94678.0,107.7539,107.8255,107.7459,107.8255,94678.0
2016-09-20 11:00:00,135.52,135.57,135.49,135.51,80496.0,107.8255,107.8653,107.8016,107.8175,80496.0
2016-09-20 11:05:00,135.49,135.52,135.45,135.48,56596.0,107.8016,107.8255,107.7698,107.7937,56596.0
2016-09-20 11:10:00,135.47,135.48,135.37,135.47,48320.0,107.7857,107.7937,107.7061,107.7857,48320.0
2016-09-20 11:15:00,135.47,135.53,135.46,135.5,55786.0,107.7857,107.8334,107.7777,107.8096,55786.0
2016-09-20 11:20:00,135.5,135.5,135.4,135.41,51161.0,107.8096,107.8096,107.73,107.738,51161.0
2016-09-20 11:25:00,135.41,135.45,135.4,135.43,35403.0,107.738,107.7698,107.73,107.7539,35403.0
2016-09-20 11:30:00,135.43,135.45,135.39,135.4,29112.0,107.7539,107.7698,107.722,107.73,29112.0
2016-09-20 11:35:00,135.41,135.5,135.4,135.5,17159.0,107.738,107.8096,107.73,107.8096,17159.0
2016-09-20 11:40:00,135.49,135.53,135.46,135.47,53576.0,107.8016,107.8334,107.7777,107.7857,53576.0
2016-09-20 11:45:00,135.46,135.47,135.43,135.43,44763.0,107.7777,107.7857,107.7539,107.7539,44763.0
2016-09-20 11:50:00,135.44,135.49,135.44,135.48,42540.0,107.7618,107.8016,107.7618,107.7937,42540.0
2016-09-20 11:55:00,135.48,135.51,135.42,135.42,24059.0,107.7937,107.8175,107.7459,107.7459,24059.0
2016-09-20 12:00:00,135.43,135.47,135.41,135.46,11861.0,107.7539,107.7857,107.738,107.7777,11861.0
2016-09-20 12:05:00,135.46,135.46,135.4,135.41,29126.0,107.7777,107.7777,107.73,107.738,29126.0
2016-09-20 12:10:00,135.41,135.44,135.39,135.42,39558.0,107.738,107.7618,107.722,107.7459,39558.0
2016-09-20 12:15:00,135.41,135.43,135.4,135.4,10646.0,107.738,107.7539,107.73,107.73,10646.0
2016-09-20 12:20:00,135.39,135.46,135.38,135.44,48138.0,107.722,107.7777,107.7141,107.7618,48138.0
2016-09-20 12:25:00,135.43,135.44,135.39,135.39,30404.0,107.7539,107.7618,107.722,107.722,30404.0
2016-09-20 12:30:00,135.39,135.4,135.35,135.38,28887.0,107.722,107.73,107.6902,107.7141,28887.0
2016-09-20 12:35:00,135.39,135.43,135.37,135.43,11893.0,107.722,107.7539,107.7061,107.7539,11893.0
2016-09-20 12:40:00,135.43,135.48,135.43,135.48,33024.0,107.7539,107.7937,107.7539,107.7937,33024.0
2016-09-20 12:45:00,135.48,135.51,135.39,135.4,64166.0,107.7937,107.8175,107.722,107.73,64166.0
2016-09-20 12:50:00,135.4,135.46,135.39,135.44,36214.0,107.73,107.7777,107.722,107.7618,36214.0
2016-09-20 12:55:00,135.44,135.44,135.35,135.39,29874.0,107.7618,107.7618,107.6902,107.722,29874.0
2016-09-20 13:00:00,135.38,135.39,135.35,135.36,18999.0,107.7141,107.722,107.6902,107.6982,18999.0
2016-09-20 13:05:00,135.37,135.39,135.31,135.31,41702.0,107.7061,107.722,107.6584,107.6584,41702.0
2016-09-20 13:10:00,135.3,135.31,135.19,135.19,95848.0,107.6504,107.6584,107.5629,107.5629,95848.0
2016-09-20 13:15:00,135.19,135.21,135.13,135.14,38873.0,107.5629,107.5788,107.5152,107.5231,38873.0
2016-09-20 13:20:00,135.14,135.14,134.91,134.91,204753.0,107.5231,107.5231,107.3401,107.3401,204753.0
2016-09-20 13:25:00,134.91,134.93,134.85,134.88,76085.0,107.3401,107.356,107.2924,107.3163,76085.0
2016-09-20 13:30:00,134.88,134.88,134.67,134.7,82734.0,107.3163,107.3163,107.1492,107.1731,82734.0
2016-09-20 13:35:00,134.7,134.77,134.69,134.75,76911.0,107.1731,107.2287,107.1651,107.2128,76911.0
2016-09-20 13:40:00,134.75,134.76,134.7,134.7,46217.0,107.2128,107.2208,107.1731,107.1731,46217.0
2016-09-20 13:45:00,134.7,134.8,134.67,134.73,86998.0,107.1731,107.2526,107.1492,107.1969,86998.0
2016-09-20 13:50:00,134.73,134.83,134.73,134.8,69490.0,107.1969,107.2765,107.1969,107.2526,69490.0
2016-09-20 13:55:00,134.8,134.87,134.76,134.86,48317.0,107.2526,107.3083,107.2208,107.3004,48317.0
2016-09-20 14:00:00,134.86,134.93,134.84,134.91,41030.0,107.3004,107.356,107.2844,107.3401,41030.0
2016-09-20 14:05:00,134.91,134.95,134.88,134.94,45304.0,107.3401,107.372,107.3163,107.364,45304.0
2016-09-20 14:10:00,134.94,134.94,134.87,134.88,38985.0,107.364,107.364,107.3083,107.3163,38985.0
2016-09-20 14:15:00,134.89,134.94,134.88,134.92,32475.0,107.3242,107.364,107.3163,107.3481,32475.0
2016-09-20 14:20:00,134.93,134.96,134.82,134.82,31368.0,107.356,107.3799,107.2685,107.2685,31368.0
2016-09-20 14:25:00,134.83,134.86,134.8,134.85,72140.0,107.2765,107.3004,107.2526,107.2924,72140.0
2016-09-20 14:30:00,134.86,134.87,134.82,134.86,10000.0,107.3004,107.3083,107.2685,107.3004,10000.0
2016-09-20 14:35:00,134.87,134.89,134.81,134.85,21630.0,107.3083,107.3242,107.2606,107.2924,21630.0
2016-09-20 14:40:00,134.85,134.86,134.78,134.79,34381.0,107.2924,107.3004,107.2367,107.2447,34381.0
2016-09-20 14:45:00,134.78,134.82,134.77,134.79,27897.0,107.2367,107.2685,107.2287,107.2447,27897.0
2016-09-20 14:50:00,134.8,134.82,134.79,134.8,7661.0,107.2526,107.2685,107.2447,107.2526,7661.0
2016-09-20 14:55:00,134.78,134.83,134.74,134.82,59156.0,107.2367,107.2765,107.2049,107.2685,59156.0
2016-09-20 15:00:00,134.83,134.87,134.82,134.85,13794.0,107.2765,107.3083,107.2685,107.2924,13794.0
2016-09-20 15:05:00,134.84,134.88,134.84,134.87,13744.0,107.2844,107.3163,107.2844,107.3083,13744.0
2016-09-20 15:10:00,134.87,134.89,134.77,134.77,63674.0,107.3083,107.3242,107.2287,107.2287,63674.0
2016-09-20 15:15:00,134.78,134.85,134.76,134.82,49159.0,107.2367,107.2924,107.2208,107.2685,49159.0
2016-09-20 15:20:00,134.82,134.87,134.8,134.8,41214.0,107.2685,107.3083,107.2526,107.2526,41214.0
2016-09-20 15:25:00,134.8,134.86,134.79,134.84,13648.0,107.2526,107.3004,107.2447,107.2844,13648.0
2016-09-20 15:30:00,134.83,134.84,134.78,134.82,44681.0,107.2765,107.2844,107.2367,107.2685,44681.0
2016-09-20 15:35:00,134.83,134.83,134.76,134.78,65595.0,107.2765,107.2765,107.2208,107.2367,65595.0
2016-09-20 15:40:00,134.78,134.8,134.75,134.79,45975.0,107.2367,107.2526,107.2128,107.2447,45975.0
2016-09-20 15:45:00,134.79,134.8,134.68,134.69,97954.0,107.2447,107.2526,107.1571,107.1651,97954.0
2016-09-20 15:50:00,134.7,134.76,134.7,134.75,122301.0,107.1731,107.2208,107.1731,107.2128,122301.0
2016-09-20 15:55:00,134.74,134.81,134.72,134.8,475828.0,107.2049,107.2606,107.189,107.2526,475828.0
2016-09-21 09:30:00,134.64,134.72,134.56,134.7,69410.0,107.1253,107.189,107.0617,107.1731,69410.0
2016-09-21 09:35:00,134.7,134.75,134.62,134.67,105641.0,107.1731,107.2128,107.1094,107.1492,105641.0
2016-09-21 09:40:00,134.66,134.72,134.64,134.69,31639.0,107.1412,107.189,107.1253,107.1651,31639.0
2016-09-21 09:45:00,134.68,134.69,134.58,134.63,55448.0,107.1571,107.1651,107.0776,107.1174,55448.0
2016-09-21 09:50:00,134.63,134.66,134.58,134.62,35676.0,107.1174,107.1412,107.0776,107.1094,35676.0
2016-09-21 09:55:00,134.63,134.71,134.63,134.68,47027.0,107.1174,107.181,107.1174,107.1571,47027.0
2016-09-21 10:00:00,134.68,134.69,134.55,134.56,45179.0,107.1571,107.1651,107.0537,107.0617,45179.0
2016-09-21 10:05:00,134.54,134.54,134.42,134.46,89023.0,107.0457,107.0457,106.9503,106.9821,89023.0
2016-09-21 10:10:00,134.46,134.56,134.45,134.53,35274.0,106.9821,107.0617,106.9741,107.0378,35274.0
2016-09-21 10:15:00,134.53,134.62,134.51,134.61,92089.0,107.0378,107.1094,107.0219,107.1014,92089.0
2016-09-21 10:20:00,134.61,134.77,134.6,134.74,145554.0,107.1014,107.2287,107.0935,107.2049,145554.0
2016-09-21 10:25:00,134.74,134.79,134.72,134.77,68154.0,107.2049,107.2447,107.189,107.2287,68154.0
2016-09-21 10:30:00,134.77,134.77,134.68,134.72,97525.0,107.2287,107.2287,107.1571,107.189,97525.0
2016-09-21 10:35:00,134.72,134.75,134.68,134.71,64887.0,107.189,107.2128,107.1571,107.181,64887.0
2016-09-21 10:40:00,134.71,134.73,134.66,134.67,36131.0,107.181,107.1969,107.1412,107.1492,36131.0
2016-09-21 10:45:00,134.67,134.7,134.62,134.65,49988.0,107.1492,107.1731,107.1094,107.1333,49988.0
2016-09-21 10:50:00,134.66,134.71,134.64,134.71,20496.0,107.1412,107.181,107.1253,107.181,20496.0
2016-09-21 10:55:00,134.71,134.72,134.64,134.66,35842.0,107.181,107.189,107.1253,107.1412,35842.0
2016-09-21 11:00:00,134.65,134.65,134.42,134.48,128214.0,107.1333,107.1333,106.9503,106.998,128214.0
2016-09-21 11:05:00,134.49,134.54,134.46,134.52,24797.0,107.006,107.0457,106.9821,107.0298,24797.0
2016-09-21 11:10:00,134.53,134.53,134.42,134.44,62166.0,107.0378,107.0378,106.9503,106.9662,62166.0
2016-09-21 11:15:00,134.42,134.46,134.35,134.43,55355.0,106.9503,106.9821,106.8946,106.9582,55355.0
2016-09-21 11:20:00,134.43,134.48,134.38,134.38,30833.0,106.9582,106.998,106.9184,106.9184,30833.0
2016-09-21 11:25:00,134.38,134.45,134.35,134.42,36034.0,106.9184,106.9741,106.8946,106.9503,36034.0
2016-09-21 11:30:00,134.4,134.43,134.36,134.41,36540.0,106.9344,106.9582,106.9025,106.9423,36540.0
2016-09-21 11:35:00,134.41,134.43,134.35,134.37,49581.0,106.9423,106.9582,106.8946,106.9105,49581.0
2016-09-21 11:40:00,134.37,134.42,134.35,134.42,31049.0,106.9105,106.9503,106.8946,106.9503,31049.0
2016-09-21 11:45:00,134.43,134.5,134.39,134.45,51651.0,106.9582,107.0139,106.9264,106.9741,51651.0
2016-09-21 11:50:00,134.44,134.5,134.43,134.5,23716.0,106.9662,107.0139,106.9582,107.0139,23716.0
2016-09-21 11:55:00,134.5,134.56,134.5,134.55,31490.0,107.0139,107.0617,107.0139,107.0537,31490.0
2016-09-21 12:00:00,134.56,134.56,134.49,134.49,5626.0,107.0617,107.0617,107.006,107.006,5626.0
2016-09-21 12:05:00,134.51,134.65,134.51,134.6,55913.0,107.0219,107.1333,107.0219,107.0935,55913.0
2016-09-21 12:10:00,134.59,134.67,134.59,134.65,27294.0,107.0855,107.1492,107.0855,107.1333,27294.0
2016-09-21 12:15:00,134.66,134.71,134.62,134.71,58429.0,107.1412,107.181,107.1094,107.181,58429.0
2016-09-21 12:20:00,134.71,134.91,134.7,134.91,105470.0,107.181,107.3401,107.1731,107.3401,105470.0
2016-09-21 12:25:00,134.9,134.98,134.88,134.92,92652.0,107.3322,107.3958,107.3163,107.3481,92652.0
2016-09-21 12:30:00,134.91,134.96,134.88,134.93,122947.0,107.3401,107.3799,107.3163,107.356,122947.0
2016-09-21 12:35:00,134.93,134.93,134.85,134.86,59696.0,107.356,107.356,107.2924,107.3004,59696.0
2016-09-21 12:40:00,134.85,134.87,134.83,134.86,62741.0,107.2924,107.3083,107.2765,107.3004,62741.0
2016-09-21 12:45:00,134.86,134.86,134.75,134.81,130299.0,107.3004,107.3004,107.2128,107.2606,130299.0
2016-09-21 12:50:00,134.79,134.81,134.73,134.77,20274.0,107.2447,107.2606,107.1969,107.2287,20274.0
2016-09-21 12:55:00,134.76,134.77,134.65,134.73,65205.0,107.2208,107.2287,107.1333,107.1969,65205.0
2016-09-21 13:00:00,134.72,134.84,134.69,134.72,66966.0,107.189,107.2844,107.1651,107.189,66966.0
2016-09-21 13:05:00,134.74,134.75,134.7,134.75,15691.0,107.2049,107.2128,107.1731,107.2128,15691.0
2016-09-21 13:10:00,134.75,134.79,134.74,134.78,34404.0,107.2128,107.2447,107.2049,107.2367,34404.0
2016-09-21 13:15:00,134.79,134.8,134.63,134.69,32974.0,107.2447,107.2526,107.1174,107.1651,32974.0
2016-09-21 13:20:00,134.69,134.72,134.67,134.7,43430.0,107.1651,107.189,107.1492,107.1731,43430.0
2016-09-21 13:25:00,134.69,134.74,134.65,134.74,74862.0,107.1651,107.2049,107.1333,107.2049,74862.0
2016-09-21 13:30:00,134.72,134.74,134.67,134.71,14396.0,107.189,107.2049,107.1492,107.181,14396.0
2016-09-21 13:35:00,134.71,134.72,134.62,134.63,34312.0,107.181,107.189,107.1094,107.1174,34312.0
2016-09-21 13:40:00,134.63,134.68,134.62,134.67,44116.0,107.1174,107.1571,107.1094,107.1492,44116.0
2016-09-21 13:45:00,134.67,134.71,134.56,134.57,70675.0,107.1492,107.181,107.0617,107.0696,70675.0
2016-09-21 13:50:00,134.58,134.59,134.48,134.49,187227.0,107.0776,107.0855,106.998,107.006,187227.0
2016-09-21 13:55:00,134.5,134.71,134.48,134.52,116984.0,107.0139,107.181,106.998,107.0298,116984.0
2016-09-21 14:00:00,134.48,134.99,134.18,134.8,429736.0,106.998,107.4038,106.7593,107.2526,429736.0
2016-09-21 14:05:00,134.8,135.28,134.78,135.25,242490.0,107.2526,107.6345,107.2367,107.6107,242490.0
2016-09-21 14:10:00,135.25,135.5,135.21,135.29,323945.0,107.6107,107.8096,107.5788,107.6425,323945.0
2016-09-21 14:15:00,135.27,135.42,135.27,135.32,221592.0,107.6266,107.7459,107.6266,107.6664,221592.0
2016-09-21 14:20:00,135.32,135.37,135.2,135.23,363205.0,107.6664,107.7061,107.5709,107.5947,363205.0
2016-09-21 14:25:00,135.23,135.27,135.13,135.14,281108.0,107.5947,107.6266,107.5152,107.5231,281108.0
2016-09-21 14:30:00,135.14,135.16,134.77,134.95,422742.0,107.5231,107.539,107.2287,107.372,422742.0
2016-09-21 14:35:00,134.93,135.23,134.92,135.21,188498.0,107.356,107.5947,107.3481,107.5788,188498.0
2016-09-21 14:40:00,135.22,135.43,135.14,135.32,240360.0,107.5868,107.7539,107.5231,107.6664,240360.0
2016-09-21 14:45:00,135.33,135.38,135.25,135.31,139156.0,107.6743,107.7141,107.6107,107.6584,139156.0
2016-09-21 14:50:00,135.3,135.33,135.09,135.23,206396.0,107.6504,107.6743,107.4834,107.5947,206396.0
2016-09-21 14:55:00,135.23,135.59,135.22,135.58,142827.0,107.5947,107.8812,107.5868,107.8732,142827.0
2016-09-21 15:00:00,135.58,135.65,135.52,135.6,130900.0,107.8732,107.9289,107.8255,107.8891,130900.0
2016-09-21 15:05:00,135.6,135.6,135.49,135.53,89994.0,107.8891,107.8891,107.8016,107.8334,89994.0
2016-09-21 15:10:00,135.54,135.61,135.52,135.52,95686.0,107.8414,107.8971,107.8255,107.8255,95686.0
2016-09-21 15:15:00,135.52,135.82,135.51,135.81,191106.0,107.8255,108.0642,107.8175,108.0562,191106.0
2016-09-21 15:20:00,135.81,135.89,135.77,135.84,133847.0,108.0562,108.1199,108.0244,108.0801,133847.0
2016-09-21 15:25:00,135.84,135.85,135.72,135.74,150827.0,108.0801,108.088,107.9846,108.0005,150827.0
2016-09-21 15:30:00,135.73,135.78,135.71,135.72,155862.0,107.9926,108.0323,107.9767,107.9846,155862.0
2016-09-21 15:35:00,135.72,135.83,135.71,135.8,191704.0,107.9846,108.0721,107.9767,108.0483,191704.0
2016-09-21 15:40:00,135.8,135.84,135.75,135.75,176329.0,108.0483,108.0801,108.0085,108.0085,176329.0
2016-09-21 15:45:00,135.75,135.79,135.72,135.75,119715.0,108.0085,108.0403,107.9846,108.0085,119715.0
2016-09-21 15:50:00,135.76,135.8,135.69,135.77,197801.0,108.0164,108.0483,107.9607,108.0244,197801.0
2016-09-21 15:55:00,135.77,135.88,135.76,135.86,1123057.0,108.0244,108.1119,108.0164,108.096,1123057.0
2016-09-22 09:30:00,136.67,136.81,136.62,136.8,195853.0,108.7405,108.8519,108.7007,108.8439,195853.0
2016-09-22 09:35:00,136.81,136.97,136.78,136.92,243109.0,108.8519,108.9792,108.828,108.9394,243109.0
2016-09-22 09:40:00,136.92,137.09,136.9,137.06,252741.0,108.9394,109.0746,108.9235,109.0508,252741.0
2016-09-22 09:45:00,137.06,137.12,137.03,137.1,163457.0,109.0508,109.0985,109.0269,109.0826,163457.0
2016-09-22 09:50:00,137.11,137.16,137.04,137.11,174600.0,109.0906,109.1303,109.0349,109.0906,174600.0
2016-09-22 09:55:00,137.11,137.2,137.02,137.06,188569.0,109.0906,109.1622,109.0189,109.0508,188569.0
2016-09-22 10:00:00,137.05,137.18,137.02,137.03,99315.0,109.0428,109.1462,109.0189,109.0269,99315.0
2016-09-22 10:05:00,137.03,137.06,136.86,136.86,172058.0,109.0269,109.0508,108.8916,108.8916,172058.0
2016-09-22 10:10:00,136.85,136.98,136.8,136.97,91960.0,108.8837,108.9871,108.8439,108.9792,91960.0
2016-09-22 10:15:00,136.95,137.07,136.92,136.95,46300.0,108.9632,109.0587,108.9394,108.9632,46300.0
2016-09-22 10:20:00,136.94,136.98,136.86,136.9,43844.0,108.9553,108.9871,108.8916,108.9235,43844.0
2016-09-22 10:25:00,136.89,136.98,136.88,136.92,25770.0,108.9155,108.9871,108.9076,108.9394,25770.0
2016-09-22 10:30:00,136.92,137.0,136.91,136.98,75277.0,108.9394,109.003,108.9314,108.9871,75277.0
2016-09-22 10:35:00,136.97,137.0,136.94,136.99,50138.0,108.9792,109.003,108.9553,108.9951,50138.0
2016-09-22 10:40:00,137.0,137.03,136.89,136.9,67752.0,109.003,109.0269,108.9155,108.9235,67752.0
2016-09-22 10:45:00,136.89,137.0,136.87,136.97,82483.0,108.9155,109.003,108.8996,108.9792,82483.0
2016-09-22 10:50:00,136.97,137.02,136.92,137.01,105402.0,108.9792,109.0189,108.9394,109.011,105402.0
2016-09-22 10:55:00,137.01,137.09,137.01,137.05,72734.0,109.011,109.0746,109.011,109.0428,72734.0
2016-09-22 11:00:00,137.04,137.11,137.01,137.02,111591.0,109.0349,109.0906,109.011,109.0189,111591.0
2016-09-22 11:05:00,137.01,137.12,137.0,137.07,78614.0,109.011,109.0985,109.003,109.0587,78614.0
2016-09-22 11:10:00,137.07,137.21,137.05,137.2,136067.0,109.0587,109.1701,109.0428,109.1622,136067.0
2016-09-22 11:15:00,137.19,137.19,137.11,137.12,88443.0,109.1542,109.1542,109.0906,109.0985,88443.0
2016-09-22 11:20:00,137.13,137.21,137.12,137.14,117098.0,109.1065,109.1701,109.0985,109.1144,117098.0
2016-09-22 11:25:00,137.14,137.25,137.12,137.24,71645.0,109.1144,109.2019,109.0985,109.194,71645.0
2016-09-22 11:30:00,137.25,137.25,137.11,137.14,65206.0,109.2019,109.2019,109.0906,109.1144,65206.0
2016-09-22 11:35:00,137.15,137.21,137.14,137.2,22111.0,109.1224,109.1701,109.1144,109.1622,22111.0
2016-09-22 11:40:00,137.2,137.29,137.13,137.25,93452.0,109.1622,109.2338,109.1065,109.2019,93452.0
2016-09-22 11:45:00,137.25,137.26,137.19,137.25,69239.0,109.2019,109.2099,109.1542,109.2019,69239.0
2016-09-22 11:50:00,137.23,137.28,137.21,137.26,103046.0,109.186,109.2258,109.1701,109.2099,103046.0
2016-09-22 11:55:00,137.27,137.28,137.2,137.24,35134.0,109.2179,109.2258,109.1622,109.194,35134.0
2016-09-22 12:00:00,137.25,137.29,137.23,137.28,47957.0,109.2019,109.2338,109.186,109.2258,47957.0
2016-09-22 12:05:00,137.27,137.27,137.2,137.24,27184.0,109.2179,109.2179,109.1622,109.194,27184.0
2016-09-22 12:10:00,137.25,137.26,137.2,137.2,28059.0,109.2019,109.2099,109.1622,109.1622,28059.0
2016-09-22 12:15:00,137.21,137.21,137.17,137.19,31431.0,109.1701,109.1701,109.1383,109.1542,31431.0
2016-09-22 12:20:00,137.19,137.19,137.12,137.12,32546.0,109.1542,109.1542,109.0985,109.0985,32546.0
2016-09-22 12:25:00,137.12,137.12,137.06,137.12,23343.0,109.0985,109.0985,109.0508,109.0985,23343.0
2016-09-22 12:30:00,137.11,137.14,137.06,137.12,58089.0,109.0906,109.1144,109.0508,109.0985,58089.0
2016-09-22 12:35:00,137.13,137.14,137.06,137.06,81483.0,109.1065,109.1144,109.0508,109.0508,81483.0
2016-09-22 12:40:00,137.07,137.13,137.05,137.13,28485.0,109.0587,109.1065,109.0428,109.1065,28485.0
2016-09-22 12:45:00,137.14,137.18,137.13,137.18,70311.0,109.1144,109.1462,109.1065,109.1462,70311.0
2016-09-22 12:50:00,137.17,137.2,137.13,137.15,197154.0,109.1383,109.1622,109.1065,109.1224,197154.0
2016-09-22 12:55:00,137.14,137.14,137.07,137.08,58821.0,109.1144,109.1144,109.0587,109.0667,58821.0
2016-09-22 13:00:00,137.08,137.24,137.07,137.18,130137.0,109.0667,109.194,109.0587,109.1462,130137.0
2016-09-22 13:05:00,137.17,137.26,137.16,137.23,97477.0,109.1383,109.2099,109.1303,109.186,97477.0
2016-09-22 13:10:00,137.21,137.21,137.04,137.09,72951.0,109.1701,109.1701,109.0349,109.0746,72951.0
2016-09-22 13:15:00,137.09,137.14,137.08,137.11,37629.0,109.0746,109.1144,109.0667,109.0906,37629.0
2016-09-22 13:20:00,137.09,137.13,137.05,137.06,19452.0,109.0746,109.1065,109.0428,109.0508,19452.0
2016-09-22 13:25:00,137.07,137.09,136.96,136.96,109612.0,109.0587,109.0746,108.9712,108.9712,109612.0
2016-09-22 13:30:00,136.94,136.98,136.93,136.96,153856.0,108.9553,108.9871,108.9473,108.9712,153856.0
2016-09-22 13:35:00,136.96,136.97,136.88,136.88,153139.0,108.9712,108.9792,108.9076,108.9076,153139.0
2016-09-22 13:40:00,136.89,136.89,136.82,136.84,59318.0,108.9155,108.9155,108.8598,108.8757,59318.0
2016-09-22 13:45:00,136.84,136.87,136.83,136.86,40849.0,108.8757,108.8996,108.8678,108.8916,40849.0
2016-09-22 13:50:00,136.86,136.87,136.79,136.8,16365.0,108.8916,108.8996,108.8359,108.8439,16365.0
2016-09-22 13:55:00,136.81,136.86,136.79,136.86,34054.0,108.8519,108.8916,108.8359,108.8916,34054.0
2016-09-22 14:00:00,136.86,136.86,136.8,136.84,44073.0,108.8916,108.8916,108.8439,108.8757,44073.0
2016-09-22 14:05:00,136.84,136.84,136.81,136.82,13971.0,108.8757,108.8757,108.8519,108.8598,13971.0
2016-09-22 14:10:00,136.83,136.83,136.68,136.7,97546.0,108.8678,108.8678,108.7484,108.7643,97546.0
2016-09-22 14:15:00,136.7,136.71,136.62,136.66,125209.0,108.7643,108.7723,108.7007,108.7325,125209.0
2016-09-22 14:20:00,136.66,136.68,136.63,136.65,33632.0,108.7325,108.7484,108.7086,108.7246,33632.0
2016-09-22 14:25:00,136.65,136.66,136.58,136.58,92358.0,108.7246,108.7325,108.6689,108.6689,92358.0
2016-09-22 14:30:00,136.59,136.63,136.55,136.58,89790.0,108.6768,108.7086,108.645,108.6689,89790.0
2016-09-22 14:35:00,136.58,136.66,136.58,136.63,162851.0,108.6689,108.7325,108.6689,108.7086,162851.0
2016-09-22 14:40:00,136.63,136.63,136.53,136.55,49665.0,108.7086,108.7086,108.6291,108.645,49665.0
2016-09-22 14:45:00,136.54,136.62,136.5,136.59,33700.0,108.637,108.7007,108.6052,108.6768,33700.0
2016-09-22 14:50:00,136.58,136.64,136.57,136.63,38525.0,108.6689,108.7166,108.6609,108.7086,38525.0
2016-09-22 14:55:00,136.62,136.71,136.57,136.71,109360.0,108.7007,108.7723,108.6609,108.7723,109360.0
2016-09-22 15:00:00,136.7,136.81,136.68,136.8,71739.0,108.7643,108.8519,108.7484,108.8439,71739.0
2016-09-22 15:05:00,136.79,136.79,136.72,136.75,91637.0,108.8359,108.8359,108.7803,108.8041,91637.0
2016-09-22 15:10:00,136.75,136.81,136.75,136.79,25941.0,108.8041,108.8519,108.8041,108.8359,25941.0
2016-09-22 15:15:00,136.79,136.81,136.76,136.8,30147.0,108.8359,108.8519,108.8121,108.8439,30147.0
2016-09-22 15:20:00,136.8,136.81,136.78,136.79,21131.0,108.8439,108.8519,108.828,108.8359,21131.0
2016-09-22 15:25:00,136.78,136.93,136.78,136.92,88770.0,108.828,108.9473,108.828,108.9394,88770.0
2016-09-22 15:30:00,136.92,136.93,136.88,136.91,37624.0,108.9394,108.9473,108.9076,108.9314,37624.0
2016-09-22 15:35:00,136.91,137.01,136.89,136.92,75308.0,108.9314,109.011,108.9155,108.9394,75308.0
2016-09-22 15:40:00,136.92,136.95,136.89,136.93,61388.0,108.9394,108.9632,108.9155,108.9473,61388.0
2016-09-22 15:45:00,136.92,136.98,136.91,136.96,109054.0,108.9394,108.9871,108.9314,108.9712,109054.0
2016-09-22 15:50:00,136.97,137.07,136.94,137.0,277771.0,108.9792,109.0587,108.9553,109.003,277771.0
2016-09-22 15:55:00,136.98,136.98,136.83,136.9,791213.0,108.9871,108.9871,108.8678,108.9235,791213.0
2016-09-23 09:30:00,137.03,137.09,136.94,137.0,150953.0,109.0269,109.0746,108.9553,109.003,150953.0
2016-09-23 09:35:00,137.01,137.05,136.94,136.94,33378.0,109.011,109.0428,108.9553,108.9553,33378.0
2016-09-23 09:40:00,136.92,136.98,136.92,136.97,34467.0,108.9394,108.9871,108.9394,108.9792,34467.0
2016-09-23 09:45:00,136.97,137.05,136.89,136.99,101195.0,108.9792,109.0428,108.9155,108.9951,101195.0
2016-09-23 09:50:00,136.98,137.0,136.93,136.94,77816.0,108.9871,109.003,108.9473,108.9553,77816.0
2016-09-23 09:55:00,136.94,136.99,136.86,136.86,54684.0,108.9553,108.9951,108.8916,108.8916,54684.0
2016-09-23 10:00:00,136.86,136.88,136.77,136.8,52457.0,108.8916,108.9076,108.82,108.8439,52457.0
2016-09-23 10:05:00,136.8,136.8,136.74,136.76,59749.0,108.8439,108.8439,108.7962,108.8121,59749.0
2016-09-23 10:10:00,136.77,136.8,136.72,136.77,109722.0,108.82,108.8439,108.7803,108.82,109722.0
2016-09-23 10:15:00,136.76,136.76,136.71,136.74,48510.0,108.8121,108.8121,108.7723,108.7962,48510.0
2016-09-23 10:20:00,136.74,136.88,136.73,136.86,50144.0,108.7962,108.9076,108.7882,108.8916,50144.0
2016-09-23 10:25:00,136.87,136.94,136.86,136.9,61213.0,108.8996,108.9553,108.8916,108.9235,61213.0
2016-09-23 10:30:00,136.89,136.9,136.82,136.84,59030.0,108.9155,108.9235,108.8598,108.8757,59030.0
2016-09-23 10:35:00,136.84,136.84,136.74,136.81,24965.0,108.8757,108.8757,108.7962,108.8519,24965.0
2016-09-23 10:40:00,136.81,136.98,136.8,136.94,58135.0,108.8519,108.9871,108.8439,108.9553,58135.0
2016-09-23 10:45:00,136.93,136.94,136.85,136.92,125499.0,108.9473,108.9553,108.8837,108.9394,125499.0
2016-09-23 10:50:00,136.92,136.93,136.85,136.87,19166.0,108.9394,108.9473,108.8837,108.8996,19166.0
2016-09-23 10:55:00,136.87,136.91,136.83,136.85,59435.0,108.8996,108.9314,108.8678,108.8837,59435.0
2016-09-23 11:00:00,136.85,136.9,136.81,136.83,38062.0,108.8837,108.9235,108.8519,108.8678,38062.0
2016-09-23 11:05:00,136.83,136.87,136.8,136.86,17840.0,108.8678,108.8996,108.8439,108.8916,17840.0
2016-09-23 11:10:00,136.88,136.89,136.78,136.81,26105.0,108.9076,108.9155,108.828,108.8519,26105.0
2016-09-23 11:15:00,136.81,136.91,136.8,136.89,20007.0,108.8519,108.9314,108.8439,108.9155,20007.0
2016-09-23 11:20:00,136.9,136.96,136.9,136.95,11893.0,108.9235,108.9712,108.9235,108.9632,11893.0
2016-09-23 11:25:00,136.95,136.96,136.9,136.95,39534.0,108.9632,108.9712,108.9235,108.9632,39534.0
2016-09-23 11:30:00,136.95,136.96,136.9,136.94,57669.0,108.9632,108.9712,108.9235,108.9553,57669.0
2016-09-23 11:35:00,136.94,136.99,136.9,136.96,24754.0,108.9553,108.9951,108.9235,108.9712,24754.0
2016-09-23 11:40:00,136.95,136.96,136.89,136.91,9590.0,108.9632,108.9712,108.9155,108.9314,9590.0
2016-09-23 11:45:00,136.91,136.97,136.89,136.97,15239.0,108.9314,108.9792,108.9155,108.9792,15239.0
2016-09-23 11:50:00,136.98,137.03,136.98,136.99,16059.0,108.9871,109.0269,108.9871,108.9951,16059.0
2016-09-23 11:55:00,137.0,137.0,136.91,136.92,27482.0,109.003,109.003,108.9314,108.9394,27482.0
2016-09-23 12:00:00,136.93,137.0,136.92,137.0,28885.0,108.9473,109.003,108.9394,109.003,28885.0
2016-09-23 12:05:00,137.0,137.01,136.97,136.99,16383.0,109.003,109.011,108.9792,108.9951,16383.0
2016-09-23 12:10:00,136.98,137.05,136.98,137.01,16883.0,108.9871,109.0428,108.9871,109.011,16883.0
2016-09-23 12:15:00,137.02,137.14,137.01,137.14,61858.0,109.0189,109.1144,109.011,109.1144,61858.0
2016-09-23 12:20:00,137.13,137.24,137.12,137.24,67021.0,109.1065,109.194,109.0985,109.194,67021.0
2016-09-23 12:25:00,137.23,137.28,137.21,137.27,93325.0,109.186,109.2258,109.1701,109.2179,93325.0
2016-09-23 12:30:00,137.27,137.32,137.26,137.27,68902.0,109.2179,109.2576,109.2099,109.2179,68902.0
2016-09-23 12:35:00,137.27,137.34,137.25,137.25,138211.0,109.2179,109.2735,109.2019,109.2019,138211.0
2016-09-23 12:40:00,137.26,137.31,137.16,137.19,94978.0,109.2099,109.2497,109.1303,109.1542,94978.0
2016-09-23 12:45:00,137.17,137.17,137.03,137.08,99220.0,109.1383,109.1383,109.0269,109.0667,99220.0
2016-09-23 12:50:00,137.08,137.16,137.06,137.12,145872.0,109.0667,109.1303,109.0508,109.0985,145872.0
2016-09-23 12:55:00,137.13,137.15,137.1,137.11,40450.0,109.1065,109.1224,109.0826,109.0906,40450.0
2016-09-23 13:00:00,137.11,137.13,137.08,137.1,41772.0,109.0906,109.1065,109.0667,109.0826,41772.0
2016-09-23 13:05:00,137.11,137.16,137.11,137.13,35477.0,109.0906,109.1303,109.0906,109.1065,35477.0
2016-09-23 13:10:00,137.14,137.16,137.1,137.11,32585.0,109.1144,109.1303,109.0826,109.0906,32585.0
2016-09-23 13:15:00,137.11,137.17,137.11,137.13,22881.0,109.0906,109.1383,109.0906,109.1065,22881.0
2016-09-23 13:20:00,137.11,137.12,137.09,137.1,9368.0,109.0906,109.0985,109.0746,109.0826,9368.0
2016-09-23 13:25:00,137.11,137.12,137.07,137.11,21147.0,109.0906,109.0985,109.0587,109.0906,21147.0
2016-09-23 13:30:00,137.13,137.14,137.08,137.14,27892.0,109.1065,109.1144,109.0667,109.1144,27892.0
2016-09-23 13:35:00,137.14,137.16,137.05,137.06,21392.0,109.1144,109.1303,109.0428,109.0508,21392.0
2016-09-23 13:40:00,137.05,137.05,137.0,137.03,76723.0,109.0428,109.0428,109.003,109.0269,76723.0
2016-09-23 13:45:00,137.05,137.06,136.99,137.02,55654.0,109.0428,109.0508,108.9951,109.0189,55654.0
2016-09-23 13:50:00,137.02,137.05,136.95,136.97,21789.0,109.0189,109.0428,108.9632,108.9792,21789.0
2016-09-23 13:55:00,136.98,137.04,136.98,137.02,13459.0,108.9871,109.0349,108.9871,109.0189,13459.0
2016-09-23 14:00:00,137.02,137.04,137.0,137.04,15371.0,109.0189,109.0349,109.003,109.0349,15371.0
2016-09-23 14:05:00,137.02,137.03,136.99,137.0,47770.0,109.0189,109.0269,108.9951,109.003,47770.0
2016-09-23 14:10:00,136.99,137.06,136.97,137.06,11380.0,108.9951,109.0508,108.9792,109.0508,11380.0
2016-09-23 14:15:00,137.07,137.07,137.04,137.05,8447.0,109.0587,109.0587,109.0349,109.0428,8447.0
2016-09-23 14:20:00,137.05,137.11,137.04,137.09,22266.0,109.0428,109.0906,109.0349,109.0746,22266.0
2016-09-23 14:25:00,137.09,137.1,137.02,137.02,54763.0,109.0746,109.0826,109.0189,109.0189,54763.0
2016-09-23 14:30:00,137.01,137.05,137.01,137.03,10558.0,109.011,109.0428,109.011,109.0269,10558.0
2016-09-23 14:35:00,137.03,137.06,136.94,136.94,45485.0,109.0269,109.0508,108.9553,108.9553,45485.0
2016-09-23 14:40:00,136.95,137.0,136.95,136.97,23070.0,108.9632,109.003,108.9632,108.9792,23070.0
2016-09-23 14:45:00,136.98,137.0,136.96,136.97,28138.0,108.9871,109.003,108.9712,108.9792,28138.0
2016-09-23 14:50:00,136.98,137.0,136.96,136.97,26883.0,108.9871,109.003,108.9712,108.9792,26883.0
2016-09-23 14:55:00,136.97,137.07,136.97,137.07,21589.0,108.9792,109.0587,108.9792,109.0587,21589.0
2016-09-23 15:00:00,137.07,137.11,137.03,137.08,52312.0,109.0587,109.0906,109.0269,109.0667,52312.0
2016-09-23 15:05:00,137.08,137.09,137.0,137.08,49720.0,109.0667,109.0746,109.003,109.0667,49720.0
2016-09-23 15:10:00,137.08,137.09,136.97,136.98,170809.0,109.0667,109.0746,108.9792,108.9871,170809.0
2016-09-23 15:15:00,136.97,137.03,136.97,137.02,31200.0,108.9792,109.0269,108.9792,109.0189,31200.0
2016-09-23 15:20:00,137.02,137.05,136.99,137.04,20139.0,109.0189,109.0428,108.9951,109.0349,20139.0
2016-09-23 15:25:00,137.04,137.06,137.01,137.05,122547.0,109.0349,109.0508,109.011,109.0428,122547.0
2016-09-23 15:30:00,137.04,137.1,137.03,137.1,98769.0,109.0349,109.0826,109.0269,109.0826,98769.0
2016-09-23 15:35:00,137.1,137.1,137.04,137.06,34771.0,109.0826,109.0826,109.0349,109.0508,34771.0
2016-09-23 15:40:00,137.06,137.06,137.02,137.02,32764.0,109.0508,109.0508,109.0189,109.0189,32764.0
2016-09-23 15:45:00,137.02,137.06,137.0,137.0,63030.0,109.0189,109.0508,109.003,109.003,63030.0
2016-09-23 15:50:00,137.0,137.01,136.94,136.96,164191.0,109.003,109.011,108.9553,108.9712,164191.0
2016-09-23 15:55:00,136.96,136.97,136.75,136.78,477110.0,108.9712,108.9792,108.8041,108.828,477110.0
2016-09-26 09:30:00,137.07,137.23,137.02,137.2,98983.0,109.0587,109.186,109.0189,109.1622,98983.0
2016-09-26 09:35:00,137.2,137.31,137.16,137.3,80291.0,109.1622,109.2497,109.1303,109.2417,80291.0
2016-09-26 09:40:00,137.3,137.32,137.24,137.29,55813.0,109.2417,109.2576,109.194,109.2338,55813.0
2016-09-26 09:45:00,137.29,137.35,137.24,137.34,84517.0,109.2338,109.2815,109.194,109.2735,84517.0
2016-09-26 09:50:00,137.34,137.35,137.26,137.28,72723.0,109.2735,109.2815,109.2099,109.2258,72723.0
2016-09-26 09:55:00,137.27,137.37,137.26,137.31,47807.0,109.2179,109.2974,109.2099,109.2497,47807.0
2016-09-26 10:00:00,137.31,137.32,137.22,137.23,127809.0,109.2497,109.2576,109.1781,109.186,127809.0
2016-09-26 10:05:00,137.23,137.28,137.2,137.23,45070.0,109.186,109.2258,109.1622,109.186,45070.0
2016-09-26 10:10:00,137.22,137.3,137.13,137.3,65267.0,109.1781,109.2417,109.1065,109.2417,65267.0
2016-09-26 10:15:00,137.3,137.3,137.22,137.22,43423.0,109.2417,109.2417,109.1781,109.1781,43423.0
2016-09-26 10:20:00,137.23,137.41,137.22,137.41,114748.0,109.186,109.3292,109.1781,109.3292,114748.0
2016-09-26 10:25:00,137.41,137.47,137.38,137.45,155988.0,109.3292,109.377,109.3054,109.3611,155988.0
2016-09-26 10:30:00,137.45,137.48,137.41,137.46,80825.0,109.3611,109.3849,109.3292,109.369,80825.0
2016-09-26 10:35:00,137.47,137.47,137.39,137.46,75840.0,109.377,109.377,109.3133,109.369,75840.0
2016-09-26 10:40:00,137.46,137.47,137.41,137.43,37773.0,109.369,109.377,109.3292,109.3452,37773.0
2016-09-26 10:45:00,137.43,137.47,137.42,137.42,58420.0,109.3452,109.377,109.3372,109.3372,58420.0
2016-09-26 10:50:00,137.42,137.42,137.31,137.34,87493.0,109.3372,109.3372,109.2497,109.2735,87493.0
2016-09-26 10:55:00,137.35,137.41,137.33,137.39,27763.0,109.2815,109.3292,109.2656,109.3133,27763.0
2016-09-26 11:00:00,137.38,137.38,137.28,137.29,18943.0,109.3054,109.3054,109.2258,109.2338,18943.0
2016-09-26 11:05:00,137.29,137.33,137.23,137.23,41410.0,109.2338,109.2656,109.186,109.186,41410.0
2016-09-26 11:10:00,137.22,137.25,137.14,137.24,59980.0,109.1781,109.2019,109.1144,109.194,59980.0
2016-09-26 11:15:00,137.23,137.25,137.21,137.24,35913.0,109.186,109.2019,109.1701,109.194,35913.0
2016-09-26 11:20:00,137.24,137.34,137.22,137.31,31216.0,109.194,109.2735,109.1781,109.2497,31216.0
2016-09-26 11:25:00,137.31,137.35,137.31,137.34,82034.0,109.2497,109.2815,109.2497,109.2735,82034.0
2016-09-26 11:30:00,137.33,137.43,137.32,137.43,90002.0,109.2656,109.3452,109.2576,109.3452,90002.0
2016-09-26 11:35:00,137.42,137.52,137.41,137.52,83837.0,109.3372,109.4168,109.3292,109.4168,83837.0
2016-09-26 11:40:00,137.53,137.67,137.53,137.65,85246.0,109.4247,109.5361,109.4247,109.5202,85246.0
2016-09-26 11:45:00,137.66,137.73,137.65,137.72,70332.0,109.5282,109.5838,109.5202,109.5759,70332.0
2016-09-26 11:50:00,137.72,137.74,137.67,137.7,57885.0,109.5759,109.5918,109.5361,109.56,57885.0
2016-09-26 11:55:00,137.71,137.73,137.67,137.68,86941.0,109.5679,109.5838,109.5361,109.5441,86941.0
2016-09-26 12:00:00,137.69,137.72,137.69,137.72,31544.0,109.552,109.5759,109.552,109.5759,31544.0
2016-09-26 12:05:00,137.73,137.83,137.73,137.8,67658.0,109.5838,109.6634,109.5838,109.6395,67658.0
2016-09-26 12:10:00,137.8,137.8,137.76,137.76,71265.0,109.6395,109.6395,109.6077,109.6077,71265.0
2016-09-26 12:15:00,137.76,137.78,137.72,137.76,120119.0,109.6077,109.6236,109.5759,109.6077,120119.0
2016-09-26 12:20:00,137.76,137.79,137.74,137.75,41000.0,109.6077,109.6316,109.5918,109.5998,41000.0
2016-09-26 12:25:00,137.76,137.81,137.74,137.76,72901.0,109.6077,109.6475,109.5918,109.6077,72901.0
2016-09-26 12:30:00,137.77,137.82,137.73,137.82,41741.0,109.6157,109.6555,109.5838,109.6555,41741.0
2016-09-26 12:35:00,137.82,137.84,137.77,137.78,38555.0,109.6555,109.6714,109.6157,109.6236,38555.0
2016-09-26 12:40:00,137.78,137.78,137.7,137.72,32437.0,109.6236,109.6236,109.56,109.5759,32437.0
2016-09-26 12:45:00,137.72,137.78,137.71,137.71,26951.0,109.5759,109.6236,109.5679,109.5679,26951.0
2016-09-26 12:50:00,137.72,137.75,137.63,137.64,68064.0,109.5759,109.5998,109.5043,109.5122,68064.0
2016-09-26 12:55:00,137.64,137.65,137.6,137.63,49334.0,109.5122,109.5202,109.4804,109.5043,49334.0
2016-09-26 13:00:00,137.63,137.75,137.62,137.74,51456.0,109.5043,109.5998,109.4963,109.5918,51456.0
2016-09-26 13:05:00,137.73,137.77,137.69,137.72,40823.0,109.5838,109.6157,109.552,109.5759,40823.0
2016-09-26 13:10:00,137.73,137.73,137.68,137.69,23860.0,109.5838,109.5838,109.5441,109.552,23860.0
2016-09-26 13:15:00,137.68,137.68,137.58,137.65,64475.0,109.5441,109.5441,109.4645,109.5202,64475.0
2016-09-26 13:20:00,137.65,137.65,137.59,137.62,49986.0,109.5202,109.5202,109.4725,109.4963,49986.0
2016-09-26 13:25:00,137.61,137.63,137.58,137.62,32910.0,109.4884,109.5043,109.4645,109.4963,32910.0
2016-09-26 13:30:00,137.61,137.67,137.58,137.58,52940.0,109.4884,109.5361,109.4645,109.4645,52940.0
2016-09-26 13:35:00,137.57,137.61,137.55,137.61,14784.0,109.4565,109.4884,109.4406,109.4884,14784.0
2016-09-26 13:40:00,137.61,137.65,137.61,137.63,35330.0,109.4884,109.5202,109.4884,109.5043,35330.0
2016-09-26 13:45:00,137.63,137.68,137.61,137.64,12800.0,109.5043,109.5441,109.4884,109.5122,12800.0
2016-09-26 13:50:00,137.65,137.71,137.64,137.67,56612.0,109.5202,109.5679,109.5122,109.5361,56612.0
2016-09-26 13:55:00,137.67,137.69,137.65,137.66,15045.0,109.5361,109.552,109.5202,109.5282,15045.0
2016-09-26 14:00:00,137.66,137.71,137.65,137.71,37217.0,109.5282,109.5679,109.5202,109.5679,37217.0
2016-09-26 14:05:00,137.71,137.71,137.65,137.67,72078.0,109.5679,109.5679,109.5202,109.5361,72078.0
2016-09-26 14:10:00,137.68,137.68,137.62,137.63,22967.0,109.5441,109.5441,109.4963,109.5043,22967.0
2016-09-26 14:15:00,137.63,137.66,137.58,137.59,45593.0,109.5043,109.5282,109.4645,109.4725,45593.0
2016-09-26 14:20:00,137.59,137.59,137.53,137.54,78706.0,109.4725,109.4725,109.4247,109.4327,78706.0
2016-09-26 14:25:00,137.53,137.55,137.49,137.54,33053.0,109.4247,109.4406,109.3929,109.4327,33053.0
2016-09-26 14:30:00,137.54,137.56,137.49,137.5,45336.0,109.4327,109.4486,109.3929,109.4009,45336.0
2016-09-26 14:35:00,137.48,137.55,137.46,137.52,41161.0,109.3849,109.4406,109.369,109.4168,41161.0
2016-09-26 14:40:00,137.53,137.53,137.42,137.43,38719.0,109.4247,109.4247,109.3372,109.3452,38719.0
2016-09-26 14:45:00,137.42,137.47,137.35,137.38,69675.0,109.3372,109.377,109.2815,109.3054,69675.0
2016-09-26 14:50:00,137.37,137.39,137.33,137.34,61783.0,109.2974,109.3133,109.2656,109.2735,61783.0
2016-09-26 14:55:00,137.34,137.39,137.3,137.33,83406.0,109.2735,109.3133,109.2417,109.2656,83406.0
2016-09-26 15:00:00,137.33,137.45,137.33,137.37,41370.0,109.2656,109.3611,109.2656,109.2974,41370.0
2016-09-26 15:05:00,137.37,137.38,137.35,137.35,13275.0,109.2974,109.3054,109.2815,109.2815,13275.0
2016-09-26 15:10:00,137.36,137.36,137.27,137.35,38352.0,109.2895,109.2895,109.2179,109.2815,38352.0
2016-09-26 15:15:00,137.35,137.41,137.34,137.38,58432.0,109.2815,109.3292,109.2735,109.3054,58432.0
2016-09-26 15:20:00,137.38,137.48,137.37,137.44,73281.0,109.3054,109.3849,109.2974,109.3531,73281.0
2016-09-26 15:25:00,137.44,137.48,137.41,137.41,86462.0,109.3531,109.3849,109.3292,109.3292,86462.0
2016-09-26 15:30:00,137.42,137.47,137.41,137.44,71840.0,109.3372,109.377,109.3292,109.3531,71840.0
2016-09-26 15:35:00,137.44,137.48,137.43,137.43,61030.0,109.3531,109.3849,109.3452,109.3452,61030.0
2016-09-26 15:40:00,137.44,137.48,137.41,137.45,79720.0,109.3531,109.3849,109.3292,109.3611,79720.0
2016-09-26 15:45:00,137.44,137.63,137.44,137.53,335324.0,109.3531,109.5043,109.3531,109.4247,335324.0
2016-09-26 15:50:00,137.53,137.6,137.52,137.56,739327.0,109.4247,109.4804,109.4168,109.4486,739327.0
2016-09-26 15:55:00,137.56,137.66,137.54,137.64,1512256.0,109.4486,109.5282,109.4327,109.5122,1512256.0
2016-09-27 09:30:00,138.58,138.8,138.55,138.68,421895.0,110.2601,110.4352,110.2363,110.3397,421895.0
2016-09-27 09:35:00,138.68,138.69,138.46,138.49,260822.0,110.3397,110.3477,110.1647,110.1885,260822.0
2016-09-27 09:40:00,138.48,138.5,138.3,138.43,283356.0,110.1806,110.1965,110.0374,110.1408,283356.0
2016-09-27 09:45:00,138.43,138.43,138.19,138.19,123330.0,110.1408,110.1408,109.9498,109.9498,123330.0
2016-09-27 09:50:00,138.19,138.3,138.09,138.1,120853.0,109.9498,110.0374,109.8703,109.8782,120853.0
2016-09-27 09:55:00,138.09,138.15,138.03,138.13,75129.0,109.8703,109.918,109.8225,109.9021,75129.0
2016-09-27 10:00:00,138.14,138.18,137.95,138.14,358612.0,109.9101,109.9419,109.7589,109.9101,358612.0
2016-09-27 10:05:00,138.14,138.23,138.09,138.21,63592.0,109.9101,109.9817,109.8703,109.9658,63592.0
2016-09-27 10:10:00,138.2,138.41,138.19,138.36,122847.0,109.9578,110.1249,109.9498,110.0851,122847.0
2016-09-27 10:15:00,138.36,138.42,138.28,138.28,101431.0,110.0851,110.1328,110.0215,110.0215,101431.0
2016-09-27 10:20:00,138.28,138.36,138.25,138.29,71993.0,110.0215,110.0851,109.9976,110.0294,71993.0
2016-09-27 10:25:00,138.28,138.39,138.24,138.39,30492.0,110.0215,110.109,109.9896,110.109,30492.0
2016-09-27 10:30:00,138.39,138.42,138.29,138.35,31530.0,110.109,110.1328,110.0294,110.0771,31530.0
2016-09-27 10:35:00,138.34,138.35,138.29,138.3,45984.0,110.0692,110.0771,110.0294,110.0374,45984.0
2016-09-27 10:40:00,138.31,138.5,138.29,138.47,95686.0,110.0453,110.1965,110.0294,110.1726,95686.0
2016-09-27 10:45:00,138.48,138.51,138.38,138.38,103819.0,110.1806,110.2045,110.101,110.101,103819.0
2016-09-27 10:50:00,138.39,138.44,138.38,138.4,30681.0,110.109,110.1488,110.101,110.1169,30681.0
2016-09-27 10:55:00,138.4,138.53,138.4,138.5,83998.0,110.1169,110.2204,110.1169,110.1965,83998.0
2016-09-27 11:00:00,138.5,138.59,138.49,138.57,48648.0,110.1965,110.2681,110.1885,110.2522,48648.0
2016-09-27 11:05:00,138.57,138.57,138.46,138.5,50096.0,110.2522,110.2522,110.1647,110.1965,50096.0
2016-09-27 11:10:00,138.5,138.51,138.44,138.49,45227.0,110.1965,110.2045,110.1488,110.1885,45227.0
2016-09-27 11:15:00,138.49,138.49,138.38,138.42,20037.0,110.1885,110.1885,110.101,110.1328,20037.0
2016-09-27 11:20:00,138.43,138.44,138.37,138.37,29567.0,110.1408,110.1488,110.0931,110.0931,29567.0
2016-09-27 11:25:00,138.38,138.39,138.31,138.33,42296.0,110.101,110.109,110.0453,110.0612,42296.0
2016-09-27 11:30:00,138.33,138.42,138.31,138.41,35168.0,110.0612,110.1328,110.0453,110.1249,35168.0
2016-09-27 11:35:00,138.42,138.44,138.36,138.39,58619.0,110.1328,110.1488,110.0851,110.109,58619.0
2016-09-27 11:40:00,138.39,138.43,138.38,138.41,38947.0,110.109,110.1408,110.101,110.1249,38947.0
2016-09-27 11:45:00,138.4,138.41,138.36,138.36,98588.0,110.1169,110.1249,110.0851,110.0851,98588.0
2016-09-27 11:50:00,138.36,138.4,138.34,138.38,15628.0,110.0851,110.1169,110.0692,110.101,15628.0
2016-09-27 11:55:00,138.38,138.54,138.37,138.49,60269.0,110.101,110.2283,110.0931,110.1885,60269.0
2016-09-27 12:00:00,138.49,138.51,138.43,138.46,35139.0,110.1885,110.2045,110.1408,110.1647,35139.0
2016-09-27 12:05:00,138.46,138.53,138.41,138.42,61741.0,110.1647,110.2204,110.1249,110.1328,61741.0
2016-09-27 12:10:00,138.41,138.52,138.41,138.41,135392.0,110.1249,110.2124,110.1249,110.1249,135392.0
2016-09-27 12:15:00,138.4,138.48,138.39,138.47,163761.0,110.1169,110.1806,110.109,110.1726,163761.0
2016-09-27 12:20:00,138.47,138.48,138.41,138.48,34597.0,110.1726,110.1806,110.1249,110.1806,34597.0
2016-09-27 12:25:00,138.48,138.48,138.4,138.42,30326.0,110.1806,110.1806,110.1169,110.1328,30326.0
2016-09-27 12:30:00,138.42,138.46,138.4,138.4,11713.0,110.1328,110.1647,110.1169,110.1169,11713.0
2016-09-27 12:35:00,138.41,138.43,138.38,138.42,50979.0,110.1249,110.1408,110.101,110.1328,50979.0
2016-09-27 12:40:00,138.42,138.44,138.39,138.42,23925.0,110.1328,110.1488,110.109,110.1328,23925.0
2016-09-27 12:45:00,138.41,138.46,138.41,138.44,53316.0,110.1249,110.1647,110.1249,110.1488,53316.0
2016-09-27 12:50:00,138.44,138.49,138.43,138.46,60501.0,110.1488,110.1885,110.1408,110.1647,60501.0
2016-09-27 12:55:00,138.46,138.47,138.4,138.42,37785.0,110.1647,110.1726,110.1169,110.1328,37785.0
2016-09-27 13:00:00,138.42,138.64,138.37,138.63,161866.0,110.1328,110.3079,110.0931,110.2999,161866.0
2016-09-27 13:05:00,138.63,138.68,138.56,138.58,47918.0,110.2999,110.3397,110.2442,110.2601,47918.0
2016-09-27 13:10:00,138.57,138.58,138.49,138.56,51625.0,110.2522,110.2601,110.1885,110.2442,51625.0
2016-09-27 13:15:00,138.57,138.61,138.55,138.58,40596.0,110.2522,110.284,110.2363,110.2601,40596.0
2016-09-27 13:20:00,138.58,138.66,138.57,138.63,42915.0,110.2601,110.3238,110.2522,110.2999,42915.0
2016-09-27 13:25:00,138.63,138.65,138.6,138.65,22377.0,110.2999,110.3158,110.2761,110.3158,22377.0
2016-09-27 13:30:00,138.66,138.72,138.59,138.62,120192.0,110.3238,110.3715,110.2681,110.292,120192.0
2016-09-27 13:35:00,138.61,138.62,138.48,138.52,53747.0,110.284,110.292,110.1806,110.2124,53747.0
2016-09-27 13:40:00,138.51,138.58,138.46,138.48,71068.0,110.2045,110.2601,110.1647,110.1806,71068.0
2016-09-27 13:45:00,138.47,138.48,138.38,138.39,50932.0,110.1726,110.1806,110.101,110.109,50932.0
2016-09-27 13:50:00,138.4,138.53,138.39,138.51,45787.0,110.1169,110.2204,110.109,110.2045,45787.0
2016-09-27 13:55:00,138.5,138.58,138.49,138.57,21942.0,110.1965,110.2601,110.1885,110.2522,21942.0
2016-09-27 14:00:00,138.57,138.63,138.56,138.57,23098.0,110.2522,110.2999,110.2442,110.2522,23098.0
2016-09-27 14:05:00,138.56,138.66,138.56,138.62,39006.0,110.2442,110.3238,110.2442,110.292,39006.0
2016-09-27 14:10:00,138.62,138.63,138.56,138.57,37940.0,110.292,110.2999,110.2442,110.2522,37940.0
2016-09-27 14:15:00,138.56,138.7,138.55,138.69,188711.0,110.2442,110.3556,110.2363,110.3477,188711.0
2016-09-27 14:20:00,138.7,138.7,138.57,138.57,45089.0,110.3556,110.3556,110.2522,110.2522,45089.0
2016-09-27 14:25:00,138.57,138.59,138.54,138.54,32358.0,110.2522,110.2681,110.2283,110.2283,32358.0
2016-09-27 14:30:00,138.54,138.61,138.53,138.57,34293.0,110.2283,110.284,110.2204,110.2522,34293.0
2016-09-27 14:35:00,138.58,138.6,138.5,138.52,25215.0,110.2601,110.2761,110.1965,110.2124,25215.0
2016-09-27 14:40:00,138.52,138.58,138.52,138.53,35211.0,110.2124,110.2601,110.2124,110.2204,35211.0
2016-09-27 14:45:00,138.52,138.57,138.5,138.57,19607.0,110.2124,110.2522,110.1965,110.2522,19607.0
2016-09-27 14:50:00,138.57,138.6,138.53,138.58,28879.0,110.2522,110.2761,110.2204,110.2601,28879.0
2016-09-27 14:55:00,138.59,138.69,138.59,138.6,41928.0,110.2681,110.3477,110.2681,110.2761,41928.0
2016-09-27 15:00:00,138.6,138.61,138.52,138.59,44998.0,110.2761,110.284,110.2124,110.2681,44998.0
2016-09-27 15:05:00,138.58,138.61,138.52,138.56,33979.0,110.2601,110.284,110.2124,110.2442,33979.0
2016-09-27 15:10:00,138.56,138.61,138.52,138.54,32175.0,110.2442,110.284,110.2124,110.2283,32175.0
2016-09-27 15:15:00,138.54,138.55,138.53,138.54,13187.0,110.2283,110.2363,110.2204,110.2283,13187.0
2016-09-27 15:20:00,138.54,138.56,138.53,138.54,13995.0,110.2283,110.2442,110.2204,110.2283,13995.0
2016-09-27 15:25:00,138.54,138.56,138.53,138.55,32467.0,110.2283,110.2442,110.2204,110.2363,32467.0
2016-09-27 15:30:00,138.55,138.56,138.5,138.52,48580.0,110.2363,110.2442,110.1965,110.2124,48580.0
2016-09-27 15:35:00,138.51,138.54,138.5,138.53,30731.0,110.2045,110.2283,110.1965,110.2204,30731.0
2016-09-27 15:40:00,138.53,138.62,138.52,138.6,53516.0,110.2204,110.292,110.2124,110.2761,53516.0
2016-09-27 15:45:00,138.6,138.64,138.59,138.63,104746.0,110.2761,110.3079,110.2681,110.2999,104746.0
2016-09-27 15:50:00,138.63,138.69,138.62,138.68,510856.0,110.2999,110.3477,110.292,110.3397,510856.0
2016-09-27 15:55:00,138.68,138.72,138.66,138.71,1415036.0,110.3397,110.3715,110.3238,110.3636,1415036.0
2016-09-28 09:30:00,138.5,138.53,138.44,138.5,73462.0,110.1965,110.2204,110.1488,110.1965,73462.0
2016-09-28 09:35:00,138.5,138.57,138.48,138.55,31460.0,110.1965,110.2522,110.1806,110.2363,31460.0
2016-09-28 09:40:00,138.55,138.59,138.48,138.52,78328.0,110.2363,110.2681,110.1806,110.2124,78328.0
2016-09-28 09:45:00,138.51,138.57,138.45,138.56,60505.0,110.2045,110.2522,110.1567,110.2442,60505.0
2016-09-28 09:50:00,138.56,138.6,138.54,138.54,32477.0,110.2442,110.2761,110.2283,110.2283,32477.0
2016-09-28 09:55:00,138.55,138.57,138.47,138.49,41673.0,110.2363,110.2522,110.1726,110.1885,41673.0
2016-09-28 10:00:00,138.48,138.52,138.42,138.5,69106.0,110.1806,110.2124,110.1328,110.1965,69106.0
2016-09-28 10:05:00,138.48,138.66,138.48,138.63,56594.0,110.1806,110.3238,110.1806,110.2999,56594.0
2016-09-28 10:10:00,138.63,138.72,138.62,138.66,52085.0,110.2999,110.3715,110.292,110.3238,52085.0
2016-09-28 10:15:00,138.66,138.68,138.52,138.55,83466.0,110.3238,110.3397,110.2124,110.2363,83466.0
2016-09-28 10:20:00,138.54,138.61,138.51,138.6,21076.0,110.2283,110.284,110.2045,110.2761,21076.0
2016-09-28 10:25:00,138.6,138.64,138.59,138.6,42905.0,110.2761,110.3079,110.2681,110.2761,42905.0
2016-09-28 10:30:00,138.59,138.6,138.49,138.55,52406.0,110.2681,110.2761,110.1885,110.2363,52406.0
2016-09-28 10:35:00,138.55,138.61,138.54,138.58,29620.0,110.2363,110.284,110.2283,110.2601,29620.0
2016-09-28 10:40:00,138.58,138.58,138.38,138.45,120475.0,110.2601,110.2601,110.101,110.1567,120475.0
2016-09-28 10:45:00,138.45,138.51,138.39,138.47,45225.0,110.1567,110.2045,110.109,110.1726,45225.0
2016-09-28 10:50:00,138.46,138.56,138.39,138.53,50423.0,110.1647,110.2442,110.109,110.2204,50423.0
2016-09-28 10:55:00,138.55,138.65,138.54,138.58,52408.0,110.2363,110.3158,110.2283,110.2601,52408.0
2016-09-28 11:00:00,138.58,138.63,138.54,138.62,82416.0,110.2601,110.2999,110.2283,110.292,82416.0
2016-09-28 11:05:00,138.63,138.71,138.62,138.69,95668.0,110.2999,110.3636,110.292,110.3477,95668.0
2016-09-28 11:10:00,138.7,138.79,138.66,138.79,108690.0,110.3556,110.4272,110.3238,110.4272,108690.0
2016-09-28 11:15:00,138.78,138.88,138.78,138.83,176533.0,110.4193,110.4988,110.4193,110.4591,176533.0
2016-09-28 11:20:00,138.84,138.88,138.79,138.87,115416.0,110.467,110.4988,110.4272,110.4909,115416.0
2016-09-28 11:25:00,138.86,138.86,138.78,138.82,73170.0,110.4829,110.4829,110.4193,110.4511,73170.0
2016-09-28 11:30:00,138.82,138.9,138.74,138.78,127919.0,110.4511,110.5148,110.3874,110.4193,127919.0
2016-09-28 11:35:00,138.78,138.82,138.77,138.81,23907.0,110.4193,110.4511,110.4113,110.4431,23907.0
2016-09-28 11:40:00,138.81,138.81,138.76,138.77,16627.0,110.4431,110.4431,110.4034,110.4113,16627.0
2016-09-28 11:45:00,138.77,138.79,138.72,138.78,215023.0,110.4113,110.4272,110.3715,110.4193,215023.0
2016-09-28 11:50:00,138.77,138.83,138.77,138.83,19060.0,110.4113,110.4591,110.4113,110.4591,19060.0
2016-09-28 11:55:00,138.82,138.85,138.79,138.79,22939.0,110.4511,110.475,110.4272,110.4272,22939.0
2016-09-28 12:00:00,138.79,138.86,138.79,138.85,63185.0,110.4272,110.4829,110.4272,110.475,63185.0
2016-09-28 12:05:00,138.85,138.92,138.82,138.82,44476.0,110.475,110.5307,110.4511,110.4511,44476.0
2016-09-28 12:10:00,138.82,138.93,138.82,138.86,81497.0,110.4511,110.5386,110.4511,110.4829,81497.0
2016-09-28 12:15:00,138.86,138.87,138.82,138.87,43310.0,110.4829,110.4909,110.4511,110.4909,43310.0
2016-09-28 12:20:00,138.86,138.86,138.75,138.78,75994.0,110.4829,110.4829,110.3954,110.4193,75994.0
2016-09-28 12:25:00,138.77,138.85,138.77,138.84,80115.0,110.4113,110.475,110.4113,110.467,80115.0
2016-09-28 12:30:00,138.85,138.85,138.8,138.81,27850.0,110.475,110.475,110.4352,110.4431,27850.0
2016-09-28 12:35:00,138.8,138.83,138.8,138.82,15363.0,110.4352,110.4591,110.4352,110.4511,15363.0
2016-09-28 12:40:00,138.82,138.84,138.77,138.77,8136.0,110.4511,110.467,110.4113,110.4113,8136.0
2016-09-28 12:45:00,138.77,138.83,138.75,138.82,36103.0,110.4113,110.4591,110.3954,110.4511,36103.0
2016-09-28 12:50:00,138.81,138.93,138.81,138.88,68860.0,110.4431,110.5386,110.4431,110.4988,68860.0
2016-09-28 12:55:00,138.89,138.99,138.89,138.94,89141.0,110.5068,110.5864,110.5068,110.5466,89141.0
2016-09-28 13:00:00,138.94,138.99,138.89,138.91,146851.0,110.5466,110.5864,110.5068,110.5227,146851.0
2016-09-28 13:05:00,138.91,138.97,138.9,138.97,68117.0,110.5227,110.5704,110.5148,110.5704,68117.0
2016-09-28 13:10:00,138.97,139.06,138.97,139.05,81951.0,110.5704,110.6421,110.5704,110.6341,81951.0
2016-09-28 13:15:00,139.05,139.06,138.87,138.9,99195.0,110.6341,110.6421,110.4909,110.5148,99195.0
2016-09-28 13:20:00,138.92,139.04,138.92,139.03,45275.0,110.5307,110.6261,110.5307,110.6182,45275.0
2016-09-28 13:25:00,139.03,139.06,138.93,138.95,34369.0,110.6182,110.6421,110.5386,110.5545,34369.0
2016-09-28 13:30:00,138.96,139.01,138.94,138.96,15884.0,110.5625,110.6023,110.5466,110.5625,15884.0
2016-09-28 13:35:00,138.96,139.0,138.93,138.99,19908.0,110.5625,110.5943,110.5386,110.5864,19908.0
2016-09-28 13:40:00,138.98,138.98,138.86,138.87,35017.0,110.5784,110.5784,110.4829,110.4909,35017.0
2016-09-28 13:45:00,138.87,138.95,138.85,138.95,45787.0,110.4909,110.5545,110.475,110.5545,45787.0
2016-09-28 13:50:00,138.95,138.98,138.9,138.92,14216.0,110.5545,110.5784,110.5148,110.5307,14216.0
2016-09-28 13:55:00,138.92,139.03,138.9,139.01,49157.0,110.5307,110.6182,110.5148,110.6023,49157.0
2016-09-28 14:00:00,139.02,139.08,138.97,139.06,51131.0,110.6102,110.658,110.5704,110.6421,51131.0
2016-09-28 14:05:00,139.08,139.15,139.04,139.06,85372.0,110.658,110.7137,110.6261,110.6421,85372.0
2016-09-28 14:10:00,139.06,139.09,138.7,138.75,242430.0,110.6421,110.6659,110.3556,110.3954,242430.0
2016-09-28 14:15:00,138.75,138.82,138.72,138.73,95855.0,110.3954,110.4511,110.3715,110.3795,95855.0
2016-09-28 14:20:00,138.74,138.76,138.51,138.56,148549.0,110.3874,110.4034,110.2045,110.2442,148549.0
2016-09-28 14:25:00,138.55,138.67,138.46,138.46,216071.0,110.2363,110.3318,110.1647,110.1647,216071.0
2016-09-28 14:30:00,138.46,138.48,138.31,138.41,226706.0,110.1647,110.1806,110.0453,110.1249,226706.0
2016-09-28 14:35:00,138.41,138.51,138.37,138.5,129811.0,110.1249,110.2045,110.0931,110.1965,129811.0
2016-09-28 14:40:00,138.5,138.59,138.44,138.52,127191.0,110.1965,110.2681,110.1488,110.2124,127191.0
2016-09-28 14:45:00,138.55,138.55,138.46,138.49,101437.0,110.2363,110.2363,110.1647,110.1885,101437.0
2016-09-28 14:50:00,138.5,138.52,138.35,138.37,82506.0,110.1965,110.2124,110.0771,110.0931,82506.0
2016-09-28 14:55:00,138.36,138.42,138.3,138.38,113029.0,110.0851,110.1328,110.0374,110.101,113029.0
2016-09-28 15:00:00,138.38,138.52,138.37,138.5,32031.0,110.101,110.2124,110.0931,110.1965,32031.0
2016-09-28 15:05:00,138.5,138.5,138.42,138.44,154180.0,110.1965,110.1965,110.1328,110.1488,154180.0
2016-09-28 15:10:00,138.43,138.44,138.34,138.4,99592.0,110.1408,110.1488,110.0692,110.1169,99592.0
2016-09-28 15:15:00,138.4,138.44,138.35,138.42,129981.0,110.1169,110.1488,110.0771,110.1328,129981.0
2016-09-28 15:20:00,138.42,138.42,138.29,138.32,138798.0,110.1328,110.1328,110.0294,110.0533,138798.0
2016-09-28 15:25:00,138.32,138.41,138.31,138.39,58936.0,110.0533,110.1249,110.0453,110.109,58936.0
2016-09-28 15:30:00,138.39,138.48,138.37,138.42,165105.0,110.109,110.1806,110.0931,110.1328,165105.0
2016-09-28 15:35:00,138.43,138.44,138.23,138.24,98810.0,110.1408,110.1488,109.9817,109.9896,98810.0
2016-09-28 15:40:00,138.26,138.29,138.22,138.29,88163.0,110.0055,110.0294,109.9737,110.0294,88163.0
2016-09-28 15:45:00,138.29,138.32,138.25,138.31,106060.0,110.0294,110.0533,109.9976,110.0453,106060.0
2016-09-28 15:50:00,138.31,138.36,138.27,138.32,212496.0,110.0453,110.0851,110.0135,110.0533,212496.0
2016-09-28 15:55:00,138.33,138.45,138.32,138.43,194633.0,110.0612,110.1567,110.0533,110.1408,194633.0
2016-09-29 09:30:00,137.56,137.72,137.45,137.72,228591.0,109.4486,109.5759,109.3611,109.5759,228591.0
2016-09-29 09:35:00,137.72,137.77,137.62,137.74,132425.0,109.5759,109.6157,109.4963,109.5918,132425.0
2016-09-29 09:40:00,137.74,137.75,137.61,137.65,62652.0,109.5918,109.5998,109.4884,109.5202,62652.0
2016-09-29 09:45:00,137.65,137.82,137.64,137.78,53835.0,109.5202,109.6555,109.5122,109.6236,53835.0
2016-09-29 09:50:00,137.78,137.79,137.69,137.79,86057.0,109.6236,109.6316,109.552,109.6316,86057.0
2016-09-29 09:55:00,137.79,137.84,137.72,137.73,75778.0,109.6316,109.6714,109.5759,109.5838,75778.0
2016-09-29 10:00:00,137.72,137.98,137.72,137.96,130676.0,109.5759,109.7828,109.5759,109.7668,130676.0
2016-09-29 10:05:00,137.98,138.03,137.93,137.96,112723.0,109.7828,109.8225,109.743,109.7668,112723.0
2016-09-29 10:10:00,137.96,137.98,137.82,137.87,135230.0,109.7668,109.7828,109.6555,109.6952,135230.0
2016-09-29 10:15:00,137.88,137.92,137.79,137.92,45194.0,109.7032,109.735,109.6316,109.735,45194.0
2016-09-29 10:20:00,137.91,137.97,137.86,137.93,71065.0,109.7271,109.7748,109.6873,109.743,71065.0
2016-09-29 10:25:00,137.92,137.96,137.82,137.82,32950.0,109.735,109.7668,109.6555,109.6555,32950.0
2016-09-29 10:30:00,137.81,137.87,137.77,137.86,32165.0,109.6475,109.6952,109.6157,109.6873,32165.0
2016-09-29 10:35:00,137.86,137.94,137.86,137.93,31171.0,109.6873,109.7509,109.6873,109.743,31171.0
2016-09-29 10:40:00,137.92,137.95,137.85,137.87,46241.0,109.735,109.7589,109.6793,109.6952,46241.0
2016-09-29 10:45:00,137.88,137.92,137.83,137.92,40938.0,109.7032,109.735,109.6634,109.735,40938.0
2016-09-29 10:50:00,137.91,137.95,137.83,137.84,98080.0,109.7271,109.7589,109.6634,109.6714,98080.0
2016-09-29 10:55:00,137.84,137.85,137.72,137.75,50195.0,109.6714,109.6793,109.5759,109.5998,50195.0
2016-09-29 11:00:00,137.76,137.88,137.76,137.8,51797.0,109.6077,109.7032,109.6077,109.6395,51797.0
2016-09-29 11:05:00,137.8,137.89,137.79,137.86,46384.0,109.6395,109.7112,109.6316,109.6873,46384.0
2016-09-29 11:10:00,137.85,137.93,137.85,137.91,105010.0,109.6793,109.743,109.6793,109.7271,105010.0
2016-09-29 11:15:00,137.92,138.03,137.92,138.0,161469.0,109.735,109.8225,109.735,109.7987,161469.0
2016-09-29 11:20:00,137.99,138.08,137.97,138.08,61857.0,109.7907,109.8623,109.7748,109.8623,61857.0
2016-09-29 11:25:00,138.08,138.18,138.02,138.04,110199.0,109.8623,109.9419,109.8146,109.8305,110199.0
2016-09-29 11:30:00,138.04,138.06,137.97,138.02,127494.0,109.8305,109.8464,109.7748,109.8146,127494.0
2016-09-29 11:35:00,138.02,138.09,138.0,138.07,76209.0,109.8146,109.8703,109.7987,109.8544,76209.0
2016-09-29 11:40:00,138.07,138.11,138.05,138.08,52601.0,109.8544,109.8862,109.8385,109.8623,52601.0
2016-09-29 11:45:00,138.08,138.24,138.07,138.24,25431.0,109.8623,109.9896,109.8544,109.9896,25431.0
2016-09-29 11:50:00,138.23,138.23,138.14,138.15,29930.0,109.9817,109.9817,109.9101,109.918,29930.0
2016-09-29 11:55:00,138.15,138.16,138.03,138.03,94238.0,109.918,109.926,109.8225,109.8225,94238.0
2016-09-29 12:00:00,138.04,138.05,138.02,138.03,23828.0,109.8305,109.8385,109.8146,109.8225,23828.0
2016-09-29 12:05:00,138.03,138.05,137.98,138.0,24773.0,109.8225,109.8385,109.7828,109.7987,24773.0
2016-09-29 12:10:00,138.01,138.05,138.0,138.04,14328.0,109.8066,109.8385,109.7987,109.8305,14328.0
2016-09-29 12:15:00,138.04,138.21,138.03,138.18,31718.0,109.8305,109.9658,109.8225,109.9419,31718.0
2016-09-29 12:20:00,138.19,138.21,138.13,138.18,54081.0,109.9498,109.9658,109.9021,109.9419,54081.0
2016-09-29 12:25:00,138.19,138.33,138.19,138.28,64807.0,109.9498,110.0612,109.9498,110.0215,64807.0
2016-09-29 12:30:00,138.28,138.33,138.28,138.31,28614.0,110.0215,110.0612,110.0215,110.0453,28614.0
2016-09-29 12:35:00,138.32,138.44,138.3,138.42,51585.0,110.0533,110.1488,110.0374,110.1328,51585.0
2016-09-29 12:40:00,138.43,138.54,138.4,138.54,75842.0,110.1408,110.2283,110.1169,110.2283,75842.0
2016-09-29 12:45:00,138.53,138.61,138.51,138.6,136956.0,110.2204,110.284,110.2045,110.2761,136956.0
2016-09-29 12:50:00,138.61,138.81,138.61,138.78,135758.0,110.284,110.4431,110.284,110.4193,135758.0
2016-09-29 12:55:00,138.77,138.79,138.69,138.73,163664.0,110.4113,110.4272,110.3477,110.3795,163664.0
2016-09-29 13:00:00,138.73,139.0,138.72,139.0,117068.0,110.3795,110.5943,110.3715,110.5943,117068.0
2016-09-29 13:05:00,139.0,139.07,138.86,138.9,180572.0,110.5943,110.65,110.4829,110.5148,180572.0
2016-09-29 13:10:00,138.9,138.96,138.8,138.8,232287.0,110.5148,110.5625,110.4352,110.4352,232287.0
2016-09-29 13:15:00,138.81,138.92,138.74,138.87,109041.0,110.4431,110.5307,110.3874,110.4909,109041.0
2016-09-29 13:20:00,138.86,138.87,138.65,138.7,132587.0,110.4829,110.4909,110.3158,110.3556,132587.0
2016-09-29 13:25:00,138.7,138.76,138.66,138.69,89641.0,110.3556,110.4034,110.3238,110.3477,89641.0
2016-09-29 13:30:00,138.7,138.77,138.55,138.58,81843.0,110.3556,110.4113,110.2363,110.2601,81843.0
2016-09-29 13:35:00,138.58,138.67,138.57,138.66,60265.0,110.2601,110.3318,110.2522,110.3238,60265.0
2016-09-29 13:40:00,138.67,138.73,138.64,138.71,64909.0,110.3318,110.3795,110.3079,110.3636,64909.0
2016-09-29 13:45:00,138.71,138.8,138.71,138.73,86371.0,110.3636,110.4352,110.3636,110.3795,86371.0
2016-09-29 13:50:00,138.73,138.87,138.69,138.8,78989.0,110.3795,110.4909,110.3477,110.4352,78989.0
2016-09-29 13:55:00,138.8,138.89,138.78,138.83,50435.0,110.4352,110.5068,110.4193,110.4591,50435.0
2016-09-29 14:00:00,138.83,138.87,138.75,138.76,59025.0,110.4591,110.4909,110.3954,110.4034,59025.0
2016-09-29 14:05:00,138.75,138.77,138.71,138.75,45242.0,110.3954,110.4113,110.3636,110.3954,45242.0
2016-09-29 14:10:00,138.75,138.77,138.7,138.73,68027.0,110.3954,110.4113,110.3556,110.3795,68027.0
2016-09-29 14:15:00,138.72,138.72,138.6,138.61,68706.0,110.3715,110.3715,110.2761,110.284,68706.0
2016-09-29 14:20:00,138.6,138.65,138.54,138.6,92404.0,110.2761,110.3158,110.2283,110.2761,92404.0
2016-09-29 14:25:00,138.6,138.64,138.56,138.57,52172.0,110.2761,110.3079,110.2442,110.2522,52172.0
2016-09-29 14:30:00,138.58,138.62,138.55,138.57,40515.0,110.2601,110.292,110.2363,110.2522,40515.0
2016-09-29 14:35:00,138.57,138.6,138.55,138.58,47355.0,110.2522,110.2761,110.2363,110.2601,47355.0
2016-09-29 14:40:00,138.58,138.6,138.52,138.6,96176.0,110.2601,110.2761,110.2124,110.2761,96176.0
2016-09-29 14:45:00,138.62,138.7,138.6,138.67,78364.0,110.292,110.3556,110.2761,110.3318,78364.0
2016-09-29 14:50:00,138.66,138.67,138.59,138.65,83828.0,110.3238,110.3318,110.2681,110.3158,83828.0
2016-09-29 14:55:00,138.65,138.83,138.61,138.8,81261.0,110.3158,110.4591,110.284,110.4352,81261.0
2016-09-29 15:00:00,138.79,138.83,138.72,138.74,65197.0,110.4272,110.4591,110.3715,110.3874,65197.0
2016-09-29 15:05:00,138.73,138.73,138.56,138.59,81939.0,110.3795,110.3795,110.2442,110.2681,81939.0
2016-09-29 15:10:00,138.6,138.65,138.56,138.6,64974.0,110.2761,110.3158,110.2442,110.2761,64974.0
2016-09-29 15:15:00,138.6,138.61,138.59,138.6,16249.0,110.2761,110.284,110.2681,110.2761,16249.0
2016-09-29 15:20:00,138.6,138.64,138.58,138.64,27823.0,110.2761,110.3079,110.2601,110.3079,27823.0
2016-09-29 15:25:00,138.65,138.72,138.64,138.64,65183.0,110.3158,110.3715,110.3079,110.3079,65183.0
2016-09-29 15:30:00,138.64,138.73,138.62,138.69,93267.0,110.3079,110.3795,110.292,110.3477,93267.0
2016-09-29 15:35:00,138.71,138.72,138.58,138.63,83028.0,110.3636,110.3715,110.2601,110.2999,83028.0
2016-09-29 15:40:00,138.62,138.64,138.56,138.61,104601.0,110.292,110.3079,110.2442,110.284,104601.0
2016-09-29 15:45:00,138.61,138.71,138.6,138.71,68083.0,110.284,110.3636,110.2761,110.3636,68083.0
2016-09-29 15:50:00,138.71,138.73,138.64,138.72,131121.0,110.3636,110.3795,110.3079,110.3715,131121.0
2016-09-29 15:55:00,138.73,138.82,138.72,138.74,392181.0,110.3795,110.4511,110.3715,110.3874,392181.0
2016-09-30 09:30:00,138.55,138.62,138.44,138.62,100188.0,110.2363,110.292,110.1488,110.292,100188.0
2016-09-30 09:35:00,138.61,138.64,138.46,138.54,66430.0,110.284,110.3079,110.1647,110.2283,66430.0
2016-09-30 09:40:00,138.53,138.54,138.36,138.37,137754.0,110.2204,110.2283,110.0851,110.0931,137754.0
2016-09-30 09:45:00,138.37,138.37,138.21,138.29,232741.0,110.0931,110.0931,109.9658,110.0294,232741.0
2016-09-30 09:50:00,138.28,138.46,138.27,138.42,207651.0,110.0215,110.1647,110.0135,110.1328,207651.0
2016-09-30 09:55:00,138.42,138.46,138.39,138.42,94946.0,110.1328,110.1647,110.109,110.1328,94946.0
2016-09-30 10:00:00,138.41,138.42,138.3,138.32,149016.0,110.1249,110.1328,110.0374,110.0533,149016.0
2016-09-30 10:05:00,138.32,138.35,138.26,138.27,455756.0,110.0533,110.0771,110.0055,110.0135,455756.0
2016-09-30 10:10:00,138.27,138.32,138.24,138.25,65447.0,110.0135,110.0533,109.9896,109.9976,65447.0
2016-09-30 10:15:00,138.25,138.44,138.24,138.4,79610.0,109.9976,110.1488,109.9896,110.1169,79610.0
2016-09-30 10:20:00,138.41,138.46,138.34,138.34,39804.0,110.1249,110.1647,110.0692,110.0692,39804.0
2016-09-30 10:25:00,138.34,138.34,138.23,138.33,67036.0,110.0692,110.0692,109.9817,110.0612,67036.0
2016-09-30 10:30:00,138.32,138.38,138.25,138.31,51766.0,110.0533,110.101,109.9976,110.0453,51766.0
2016-09-30 10:35:00,138.31,138.31,138.05,138.09,76358.0,110.0453,110.0453,109.8385,109.8703,76358.0
2016-09-30 10:40:00,138.09,138.11,137.86,137.91,175684.0,109.8703,109.8862,109.6873,109.7271,175684.0
2016-09-30 10:45:00,137.9,138.0,137.89,137.98,152427.0,109.7191,109.7987,109.7112,109.7828,152427.0
2016-09-30 10:50:00,137.96,137.99,137.92,137.98,82338.0,109.7668,109.7907,109.735,109.7828,82338.0
2016-09-30 10:55:00,137.98,138.02,137.94,137.95,43725.0,109.7828,109.8146,109.7509,109.7589,43725.0
2016-09-30 11:00:00,137.95,137.99,137.76,137.76,82111.0,109.7589,109.7907,109.6077,109.6077,82111.0
2016-09-30 11:05:00,137.76,137.76,137.64,137.7,144698.0,109.6077,109.6077,109.5122,109.56,144698.0
2016-09-30 11:10:00,137.7,137.7,137.4,137.44,248265.0,109.56,109.56,109.3213,109.3531,248265.0
2016-09-30 11:15:00,137.43,137.6,137.38,137.59,299877.0,109.3452,109.4804,109.3054,109.4725,299877.0
2016-09-30 11:20:00,137.59,137.6,137.45,137.51,132408.0,109.4725,109.4804,109.3611,109.4088,132408.0
2016-09-30 11:25:00,137.52,137.52,137.34,137.46,127955.0,109.4168,109.4168,109.2735,109.369,127955.0
2016-09-30 11:30:00,137.46,137.48,137.4,137.48,95451.0,109.369,109.3849,109.3213,109.3849,95451.0
2016-09-30 11:35:00,137.48,137.5,137.43,137.49,59407.0,109.3849,109.4009,109.3452,109.3929,59407.0
2016-09-30 11:40:00,137.49,137.52,137.44,137.47,30997.0,109.3929,109.4168,109.3531,109.377,30997.0
2016-09-30 11:45:00,137.47,137.49,137.44,137.47,54630.0,109.377,109.3929,109.3531,109.377,54630.0
2016-09-30 11:50:00,137.49,137.57,137.49,137.53,70535.0,109.3929,109.4565,109.3929,109.4247,70535.0
2016-09-30 11:55:00,137.53,137.53,137.42,137.43,113798.0,109.4247,109.4247,109.3372,109.3452,113798.0
2016-09-30 12:00:00,137.43,137.48,137.43,137.48,40338.0,109.3452,109.3849,109.3452,109.3849,40338.0
2016-09-30 12:05:00,137.47,137.48,137.26,137.28,101303.0,109.377,109.3849,109.2099,109.2258,101303.0
2016-09-30 12:10:00,137.28,137.33,137.24,137.32,134615.0,109.2258,109.2656,109.194,109.2576,134615.0
2016-09-30 12:15:00,137.33,137.37,137.31,137.36,49576.0,109.2656,109.2974,109.2497,109.2895,49576.0
2016-09-30 12:20:00,137.36,137.36,137.28,137.29,41520.0,109.2895,109.2895,109.2258,109.2338,41520.0
2016-09-30 12:25:00,137.29,137.29,137.1,137.18,68571.0,109.2338,109.2338,109.0826,109.1462,68571.0
2016-09-30 12:30:00,137.17,137.22,137.1,137.11,77986.0,109.1383,109.1781,109.0826,109.0906,77986.0
2016-09-30 12:35:00,137.1,137.1,137.0,137.03,101163.0,109.0826,109.0826,109.003,109.0269,101163.0
2016-09-30 12:40:00,137.04,137.07,137.0,137.01,56788.0,109.0349,109.0587,109.003,109.011,56788.0
2016-09-30 12:45:00,137.0,137.01,136.89,136.97,158574.0,109.003,109.011,108.9155,108.9792,158574.0
2016-09-30 12:50:00,136.96,137.01,136.95,136.96,74102.0,108.9712,109.011,108.9632,108.9712,74102.0
2016-09-30 12:55:00,136.96,136.97,136.87,136.91,84256.0,108.9712,108.9792,108.8996,108.9314,84256.0
2016-09-30 13:00:00,136.9,137.07,136.9,137.04,214690.0,108.9235,109.0587,108.9235,109.0349,214690.0
2016-09-30 13:05:00,137.05,137.06,137.02,137.03,53073.0,109.0428,109.0508,109.0189,109.0269,53073.0
2016-09-30 13:10:00,137.03,137.04,137.02,137.03,93007.0,109.0269,109.0349,109.0189,109.0269,93007.0
2016-09-30 13:15:00,137.03,137.04,136.95,137.0,102689.0,109.0269,109.0349,108.9632,109.003,102689.0
2016-09-30 13:20:00,137.0,137.12,136.99,137.12,96860.0,109.003,109.0985,108.9951,109.0985,96860.0
2016-09-30 13:25:00,137.11,137.16,137.06,137.12,129706.0,109.0906,109.1303,109.0508,109.0985,129706.0
2016-09-30 13:30:00,137.11,137.26,137.11,137.25,93453.0,109.0906,109.2099,109.0906,109.2019,93453.0
2016-09-30 13:35:00,137.25,137.3,137.22,137.28,61312.0,109.2019,109.2417,109.1781,109.2258,61312.0
2016-09-30 13:40:00,137.28,137.34,137.27,137.29,97578.0,109.2258,109.2735,109.2179,109.2338,97578.0
2016-09-30 13:45:00,137.29,137.33,137.29,137.31,32955.0,109.2338,109.2656,109.2338,109.2497,32955.0
2016-09-30 13:50:00,137.31,137.31,137.22,137.28,233468.0,109.2497,109.2497,109.1781,109.2258,233468.0
2016-09-30 13:55:00,137.28,137.28,137.17,137.25,133076.0,109.2258,109.2258,109.1383,109.2019,133076.0
2016-09-30 14:00:00,137.25,137.28,137.22,137.25,27832.0,109.2019,109.2258,109.1781,109.2019,27832.0
2016-09-30 14:05:00,137.25,137.43,137.25,137.37,48983.0,109.2019,109.3452,109.2019,109.2974,48983.0
2016-09-30 14:10:00,137.38,137.38,137.26,137.29,55030.0,109.3054,109.3054,109.2099,109.2338,55030.0
2016-09-30 14:15:00,137.28,137.34,137.27,137.33,35537.0,109.2258,109.2735,109.2179,109.2656,35537.0
2016-09-30 14:20:00,137.33,137.41,137.32,137.39,50829.0,109.2656,109.3292,109.2576,109.3133,50829.0
2016-09-30 14:25:00,137.4,137.52,137.38,137.49,231630.0,109.3213,109.4168,109.3054,109.3929,231630.0
2016-09-30 14:30:00,137.49,137.56,137.48,137.5,103937.0,109.3929,109.4486,109.3849,109.4009,103937.0
2016-09-30 14:35:00,137.51,137.64,137.51,137.64,115751.0,109.4088,109.5122,109.4088,109.5122,115751.0
2016-09-30 14:40:00,137.64,137.69,137.55,137.59,77942.0,109.5122,109.552,109.4406,109.4725,77942.0
2016-09-30 14:45:00,137.59,137.59,137.29,137.31,117392.0,109.4725,109.4725,109.2338,109.2497,117392.0
2016-09-30 14:50:00,137.32,137.34,137.13,137.17,205087.0,109.2576,109.2735,109.1065,109.1383,205087.0
2016-09-30 14:55:00,137.18,137.52,137.15,137.34,351258.0,109.1462,109.4168,109.1224,109.2735,351258.0
2016-09-30 15:00:00,137.33,137.7,137.3,137.69,558517.0,109.2656,109.56,109.2417,109.552,558517.0
2016-09-30 15:05:00,137.69,137.69,137.51,137.52,102986.0,109.552,109.552,109.4088,109.4168,102986.0
2016-09-30 15:10:00,137.51,137.57,137.45,137.49,106927.0,109.4088,109.4565,109.3611,109.3929,106927.0
2016-09-30 15:15:00,137.51,137.6,137.45,137.59,91042.0,109.4088,109.4804,109.3611,109.4725,91042.0
2016-09-30 15:20:00,137.59,137.66,137.58,137.63,77859.0,109.4725,109.5282,109.4645,109.5043,77859.0
2016-09-30 15:25:00,137.64,137.67,137.6,137.66,249196.0,109.5122,109.5361,109.4804,109.5282,249196.0
2016-09-30 15:30:00,137.66,137.66,137.55,137.57,217774.0,109.5282,109.5282,109.4406,109.4565,217774.0
2016-09-30 15:35:00,137.58,137.6,137.51,137.57,109694.0,109.4645,109.4804,109.4088,109.4565,109694.0
2016-09-30 15:40:00,137.58,137.59,137.44,137.48,88933.0,109.4645,109.4725,109.3531,109.3849,88933.0
2016-09-30 15:45:00,137.49,137.52,137.4,137.51,149738.0,109.3929,109.4168,109.3213,109.4088,149738.0
2016-09-30 15:50:00,137.51,137.54,137.48,137.5,406949.0,109.4088,109.4327,109.3849,109.4009,406949.0
2016-09-30 15:55:00,137.51,137.6,137.5,137.58,448434.0,109.4088,109.4804,109.4009,109.4645,448434.0
2016-10-03 09:30:00,137.71,137.77,137.64,137.64,99018.0,109.7658,109.8136,109.71,109.71,99018.0
2016-10-03 09:35:00,137.65,137.69,137.64,137.68,67581.0,109.718,109.7499,109.71,109.7419,67581.0
2016-10-03 09:40:00,137.68,137.71,137.65,137.66,27635.0,109.7419,109.7658,109.718,109.726,27635.0
2016-10-03 09:45:00,137.66,137.67,137.64,137.67,108162.0,109.726,109.7339,109.71,109.7339,108162.0
2016-10-03 09:50:00,137.66,137.72,137.63,137.7,124774.0,109.726,109.7738,109.702,109.7578,124774.0
2016-10-03 09:55:00,137.69,137.74,137.64,137.68,32178.0,109.7499,109.7897,109.71,109.7419,32178.0
2016-10-03 10:00:00,137.68,137.68,137.45,137.52,174158.0,109.7419,109.7419,109.5586,109.6144,174158.0
2016-10-03 10:05:00,137.5,137.59,137.41,137.46,82469.0,109.5984,109.6702,109.5267,109.5665,82469.0
2016-10-03 10:10:00,137.46,137.5,137.27,137.28,128871.0,109.5665,109.5984,109.4151,109.4231,128871.0
2016-10-03 10:15:00,137.27,137.28,137.11,137.18,118912.0,109.4151,109.4231,109.2876,109.3434,118912.0
2016-10-03 10:20:00,137.18,137.2,137.15,137.16,43797.0,109.3434,109.3593,109.3194,109.3274,43797.0
2016-10-03 10:25:00,137.15,137.24,137.14,137.24,49483.0,109.3194,109.3912,109.3115,109.3912,49483.0
2016-10-03 10:30:00,137.24,137.26,137.11,137.17,60339.0,109.3912,109.4071,109.2876,109.3354,60339.0
2016-10-03 10:35:00,137.16,137.17,137.08,137.1,89559.0,109.3274,109.3354,109.2636,109.2796,89559.0
2016-10-03 10:40:00,137.09,137.09,136.99,137.04,58400.0,109.2716,109.2716,109.1919,109.2318,58400.0
2016-10-03 10:45:00,137.04,137.11,137.0,137.04,54895.0,109.2318,109.2876,109.1999,109.2318,54895.0
2016-10-03 10:50:00,137.04,137.17,137.03,137.09,107036.0,109.2318,109.3354,109.2238,109.2716,107036.0
2016-10-03 10:55:00,137.1,137.14,137.03,137.07,81982.0,109.2796,109.3115,109.2238,109.2557,81982.0
2016-10-03 11:00:00,137.07,137.13,136.98,137.06,182832.0,109.2557,109.3035,109.1839,109.2477,182832.0
2016-10-03 11:05:00,137.06,137.11,137.05,137.08,49571.0,109.2477,109.2876,109.2397,109.2636,49571.0
2016-10-03 11:10:00,137.08,137.15,137.02,137.02,117331.0,109.2636,109.3194,109.2158,109.2158,117331.0
2016-10-03 11:15:00,137.01,137.13,137.01,137.06,59186.0,109.2079,109.3035,109.2079,109.2477,59186.0
2016-10-03 11:20:00,137.07,137.22,137.06,137.15,32296.0,109.2557,109.3752,109.2477,109.3194,32296.0
2016-10-03 11:25:00,137.15,137.15,137.1,137.14,28730.0,109.3194,109.3194,109.2796,109.3115,28730.0
2016-10-03 11:30:00,137.15,137.21,137.14,137.16,32093.0,109.3194,109.3673,109.3115,109.3274,32093.0
2016-10-03 11:35:00,137.15,137.21,137.14,137.21,19746.0,109.3194,109.3673,109.3115,109.3673,19746.0
2016-10-03 11:40:00,137.18,137.18,137.13,137.13,25408.0,109.3434,109.3434,109.3035,109.3035,25408.0
2016-10-03 11:45:00,137.14,137.14,137.08,137.09,45578.0,109.3115,109.3115,109.2636,109.2716,45578.0
2016-10-03 11:50:00,137.1,137.17,137.09,137.17,27975.0,109.2796,109.3354,109.2716,109.3354,27975.0
2016-10-03 11:55:00,137.17,137.27,137.11,137.11,36880.0,109.3354,109.4151,109.2876,109.2876,36880.0
2016-10-03 12:00:00,137.13,137.15,137.07,137.1,19192.0,109.3035,109.3194,109.2557,109.2796,19192.0
2016-10-03 12:05:00,137.09,137.09,136.89,136.91,97634.0,109.2716,109.2716,109.1122,109.1281,97634.0
2016-10-03 12:10:00,136.91,136.96,136.85,136.91,73631.0,109.1281,109.168,109.0803,109.1281,73631.0
2016-10-03 12:15:00,136.91,136.97,136.83,136.96,46895.0,109.1281,109.176,109.0644,109.168,46895.0
2016-10-03 12:20:00,136.96,137.0,136.91,136.93,70474.0,109.168,109.1999,109.1281,109.1441,70474.0
2016-10-03 12:25:00,136.93,137.05,136.93,137.0,25837.0,109.1441,109.2397,109.1441,109.1999,25837.0
2016-10-03 12:30:00,136.99,137.09,136.98,137.06,32924.0,109.1919,109.2716,109.1839,109.2477,32924.0
2016-10-03 12:35:00,137.07,137.13,137.03,137.12,21852.0,109.2557,109.3035,109.2238,109.2955,21852.0
2016-10-03 12:40:00,137.13,137.19,137.12,137.18,14491.0,109.3035,109.3513,109.2955,109.3434,14491.0
2016-10-03 12:45:00,137.17,137.21,137.15,137.18,17015.0,109.3354,109.3673,109.3194,109.3434,17015.0
2016-10-03 12:50:00,137.19,137.21,137.11,137.14,25060.0,109.3513,109.3673,109.2876,109.3115,25060.0
2016-10-03 12:55:00,137.13,137.22,137.11,137.21,32244.0,109.3035,109.3752,109.2876,109.3673,32244.0
2016-10-03 13:00:00,137.22,137.22,137.08,137.1,53277.0,109.3752,109.3752,109.2636,109.2796,53277.0
2016-10-03 13:05:00,137.1,137.18,137.1,137.17,43449.0,109.2796,109.3434,109.2796,109.3354,43449.0
2016-10-03 13:10:00,137.16,137.25,137.16,137.21,41373.0,109.3274,109.3991,109.3274,109.3673,41373.0
2016-10-03 13:15:00,137.22,137.22,137.17,137.17,22763.0,109.3752,109.3752,109.3354,109.3354,22763.0
2016-10-03 13:20:00,137.17,137.18,137.12,137.14,36523.0,109.3354,109.3434,109.2955,109.3115,36523.0
2016-10-03 13:25:00,137.13,137.14,137.1,137.11,16204.0,109.3035,109.3115,109.2796,109.2876,16204.0
2016-10-03 13:30:00,137.12,137.12,137.05,137.08,41645.0,109.2955,109.2955,109.2397,109.2636,41645.0
2016-10-03 13:35:00,137.08,137.13,137.05,137.12,24710.0,109.2636,109.3035,109.2397,109.2955,24710.0
2016-10-03 13:40:00,137.13,137.14,137.05,137.14,23606.0,109.3035,109.3115,109.2397,109.3115,23606.0
2016-10-03 13:45:00,137.14,137.19,137.14,137.16,28426.0,109.3115,109.3513,109.3115,109.3274,28426.0
2016-10-03 13:50:00,137.16,137.18,137.15,137.16,6309.0,109.3274,109.3434,109.3194,109.3274,6309.0
2016-10-03 13:55:00,137.16,137.16,137.1,137.12,41158.0,109.3274,109.3274,109.2796,109.2955,41158.0
2016-10-03 14:00:00,137.12,137.17,137.12,137.16,57145.0,109.2955,109.3354,109.2955,109.3274,57145.0
2016-10-03 14:05:00,137.15,137.16,137.1,137.12,30549.0,109.3194,109.3274,109.2796,109.2955,30549.0
2016-10-03 14:10:00,137.11,137.11,137.04,137.09,35981.0,109.2876,109.2876,109.2318,109.2716,35981.0
2016-10-03 14:15:00,137.09,137.11,137.04,137.09,70515.0,109.2716,109.2876,109.2318,109.2716,70515.0
2016-10-03 14:20:00,137.09,137.11,137.04,137.06,35194.0,109.2716,109.2876,109.2318,109.2477,35194.0
2016-10-03 14:25:00,137.06,137.08,137.01,137.06,51476.0,109.2477,109.2636,109.2079,109.2477,51476.0
2016-10-03 14:30:00,137.06,137.09,136.94,137.03,97015.0,109.2477,109.2716,109.1521,109.2238,97015.0
2016-10-03 14:35:00,137.0,137.01,136.96,137.0,14972.0,109.1999,109.2079,109.168,109.1999,14972.0
2016-10-03 14:40:00,137.0,137.02,136.97,136.98,37176.0,109.1999,109.2158,109.176,109.1839,37176.0
2016-10-03 14:45:00,136.98,137.01,136.95,137.01,65038.0,109.1839,109.2079,109.16,109.2079,65038.0
2016-10-03 14:50:00,137.01,137.04,136.99,137.01,40680.0,109.2079,109.2318,109.1919,109.2079,40680.0
2016-10-03 14:55:00,137.01,137.04,136.98,136.99,38201.0,109.2079,109.2318,109.1839,109.1919,38201.0
2016-10-03 15:00:00,136.98,137.01,136.94,137.0,53046.0,109.1839,109.2079,109.1521,109.1999,53046.0
2016-10-03 15:05:00,137.0,137.01,136.97,137.01,32161.0,109.1999,109.2079,109.176,109.2079,32161.0
2016-10-03 15:10:00,137.01,137.04,137.0,137.03,141746.0,109.2079,109.2318,109.1999,109.2238,141746.0
2016-10-03 15:15:00,137.03,137.04,137.0,137.03,63459.0,109.2238,109.2318,109.1999,109.2238,63459.0
2016-10-03 15:20:00,137.02,137.03,136.99,137.0,80996.0,109.2158,109.2238,109.1919,109.1999,80996.0
2016-10-03 15:25:00,137.01,137.01,136.95,136.97,95402.0,109.2079,109.2079,109.16,109.176,95402.0
2016-10-03 15:30:00,136.96,137.03,136.94,137.02,65630.0,109.168,109.2238,109.1521,109.2158,65630.0
2016-10-03 15:35:00,137.02,137.04,136.98,137.02,70683.0,109.2158,109.2318,109.1839,109.2158,70683.0
2016-10-03 15:40:00,137.02,137.05,136.92,136.95,123819.0,109.2158,109.2397,109.1361,109.16,123819.0
2016-10-03 15:45:00,136.95,136.95,136.82,136.84,124634.0,109.16,109.16,109.0564,109.0723,124634.0
2016-10-03 15:50:00,136.83,136.86,136.76,136.83,362133.0,109.0644,109.0883,109.0086,109.0644,362133.0
2016-10-03 15:55:00,136.83,136.9,136.79,136.8,1215514.0,109.0644,109.1202,109.0325,109.0405,1215514.0
2016-10-04 09:30:00,136.62,136.69,136.6,136.69,76997.0,108.897,108.9528,108.881,108.9528,76997.0
2016-10-04 09:35:00,136.69,136.75,136.65,136.7,56843.0,108.9528,109.0006,108.9209,108.9608,56843.0
2016-10-04 09:40:00,136.71,136.8,136.7,136.8,60581.0,108.9687,109.0405,108.9608,109.0405,60581.0
2016-10-04 09:45:00,136.8,136.84,136.64,136.7,53859.0,109.0405,109.0723,108.9129,108.9608,53859.0
2016-10-04 09:50:00,136.7,136.71,136.53,136.55,92386.0,108.9608,108.9687,108.8253,108.8412,92386.0
2016-10-04 09:55:00,136.55,136.59,136.33,136.35,205668.0,108.8412,108.8731,108.6658,108.6818,205668.0
2016-10-04 10:00:00,136.34,136.43,136.3,136.35,130940.0,108.6738,108.7455,108.6419,108.6818,130940.0
2016-10-04 10:05:00,136.34,136.35,136.21,136.34,111404.0,108.6738,108.6818,108.5702,108.6738,111404.0
2016-10-04 10:10:00,136.35,136.4,136.31,136.33,124039.0,108.6818,108.7216,108.6499,108.6658,124039.0
2016-10-04 10:15:00,136.33,136.43,136.32,136.33,70670.0,108.6658,108.7455,108.6579,108.6658,70670.0
2016-10-04 10:20:00,136.33,136.34,136.25,136.28,123243.0,108.6658,108.6738,108.6021,108.626,123243.0
2016-10-04 10:25:00,136.28,136.36,136.21,136.31,62529.0,108.626,108.6897,108.5702,108.6499,62529.0
2016-10-04 10:30:00,136.3,136.36,136.28,136.33,39324.0,108.6419,108.6897,108.626,108.6658,39324.0
2016-10-04 10:35:00,136.34,136.35,136.16,136.16,93706.0,108.6738,108.6818,108.5303,108.5303,93706.0
2016-10-04 10:40:00,136.16,136.27,136.11,136.24,109987.0,108.5303,108.618,108.4905,108.5941,109987.0
2016-10-04 10:45:00,136.24,136.27,136.19,136.25,63475.0,108.5941,108.618,108.5542,108.6021,63475.0
2016-10-04 10:50:00,136.24,136.24,136.11,136.2,72657.0,108.5941,108.5941,108.4905,108.5622,72657.0
2016-10-04 10:55:00,136.2,136.26,136.12,136.12,77021.0,108.5622,108.61,108.4985,108.4985,77021.0
2016-10-04 11:00:00,136.11,136.21,136.09,136.21,51705.0,108.4905,108.5702,108.4745,108.5702,51705.0
2016-10-04 11:05:00,136.22,136.24,136.16,136.17,72523.0,108.5782,108.5941,108.5303,108.5383,72523.0
2016-10-04 11:10:00,136.17,136.22,136.07,136.21,101348.0,108.5383,108.5782,108.4586,108.5702,101348.0
2016-10-04 11:15:00,136.21,136.49,136.2,136.44,143194.0,108.5702,108.7934,108.5622,108.7535,143194.0
2016-10-04 11:20:00,136.44,136.58,136.44,136.51,97162.0,108.7535,108.8651,108.7535,108.8093,97162.0
2016-10-04 11:25:00,136.51,136.54,136.46,136.52,53556.0,108.8093,108.8332,108.7695,108.8173,53556.0
2016-10-04 11:30:00,136.54,136.64,136.49,136.59,57939.0,108.8332,108.9129,108.7934,108.8731,57939.0
2016-10-04 11:35:00,136.6,136.6,135.77,135.77,260892.0,108.881,108.881,108.2195,108.2195,260892.0
2016-10-04 11:40:00,135.78,136.17,135.67,135.99,559549.0,108.2274,108.5383,108.1398,108.3948,559549.0
2016-10-04 11:45:00,135.97,136.03,135.66,135.71,313568.0,108.3789,108.4267,108.1318,108.1716,313568.0
2016-10-04 11:50:00,135.71,135.72,135.43,135.46,452674.0,108.1716,108.1796,107.9485,107.9724,452674.0
2016-10-04 11:55:00,135.46,135.68,135.46,135.66,236485.0,107.9724,108.1477,107.9724,108.1318,236485.0
2016-10-04 12:00:00,135.67,135.67,135.45,135.56,269888.0,108.1398,108.1398,107.9644,108.0521,269888.0
2016-10-04 12:05:00,135.56,135.78,135.55,135.73,225220.0,108.0521,108.2274,108.0441,108.1876,225220.0
2016-10-04 12:10:00,135.73,135.76,135.66,135.68,160167.0,108.1876,108.2115,108.1318,108.1477,160167.0
2016-10-04 12:15:00,135.67,135.72,135.61,135.69,185618.0,108.1398,108.1796,108.0919,108.1557,185618.0
2016-10-04 12:20:00,135.69,135.7,135.61,135.68,78953.0,108.1557,108.1637,108.0919,108.1477,78953.0
2016-10-04 12:25:00,135.67,135.76,135.62,135.71,114088.0,108.1398,108.2115,108.0999,108.1716,114088.0
2016-10-04 12:30:00,135.71,135.74,135.65,135.7,68918.0,108.1716,108.1956,108.1238,108.1637,68918.0
2016-10-04 12:35:00,135.71,135.74,135.66,135.72,24793.0,108.1716,108.1956,108.1318,108.1796,24793.0
2016-10-04 12:40:00,135.71,135.73,135.56,135.62,119696.0,108.1716,108.1876,108.0521,108.0999,119696.0
2016-10-04 12:45:00,135.62,135.66,135.57,135.59,128249.0,108.0999,108.1318,108.0601,108.076,128249.0
2016-10-04 12:50:00,135.6,135.62,135.54,135.55,104278.0,108.084,108.0999,108.0361,108.0441,104278.0
2016-10-04 12:55:00,135.55,135.55,135.46,135.5,118526.0,108.0441,108.0441,107.9724,108.0043,118526.0
2016-10-04 13:00:00,135.5,135.51,135.38,135.42,238553.0,108.0043,108.0122,107.9086,107.9405,238553.0
2016-10-04 13:05:00,135.42,135.46,135.21,135.22,179310.0,107.9405,107.9724,107.7731,107.7811,179310.0
2016-10-04 13:10:00,135.22,135.31,135.19,135.24,251791.0,107.7811,107.8528,107.7572,107.797,251791.0
2016-10-04 13:15:00,135.24,135.34,135.23,135.31,77843.0,107.797,107.8767,107.789,107.8528,77843.0
2016-10-04 13:20:00,135.31,135.49,135.28,135.46,109324.0,107.8528,107.9963,107.8289,107.9724,109324.0
2016-10-04 13:25:00,135.46,135.65,135.44,135.62,195683.0,107.9724,108.1238,107.9564,108.0999,195683.0
2016-10-04 13:30:00,135.62,135.7,135.52,135.57,220048.0,108.0999,108.1637,108.0202,108.0601,220048.0
2016-10-04 13:35:00,135.56,135.61,135.52,135.54,105530.0,108.0521,108.0919,108.0202,108.0361,105530.0
2016-10-04 13:40:00,135.54,135.59,135.47,135.51,86733.0,108.0361,108.076,107.9803,108.0122,86733.0
2016-10-04 13:45:00,135.51,135.53,135.45,135.5,38403.0,108.0122,108.0282,107.9644,108.0043,38403.0
2016-10-04 13:50:00,135.5,135.56,135.46,135.5,26363.0,108.0043,108.0521,107.9724,108.0043,26363.0
2016-10-04 13:55:00,135.5,135.51,135.38,135.46,65867.0,108.0043,108.0122,107.9086,107.9724,65867.0
2016-10-04 14:00:00,135.45,135.51,135.44,135.44,54377.0,107.9644,108.0122,107.9564,107.9564,54377.0
2016-10-04 14:05:00,135.44,135.47,135.37,135.4,93250.0,107.9564,107.9803,107.9006,107.9246,93250.0
2016-10-04 14:10:00,135.4,135.44,135.31,135.33,42059.0,107.9246,107.9564,107.8528,107.8688,42059.0
2016-10-04 14:15:00,135.32,135.33,135.24,135.3,57589.0,107.8608,107.8688,107.797,107.8448,57589.0
2016-10-04 14:20:00,135.3,135.3,135.23,135.25,77986.0,107.8448,107.8448,107.789,107.805,77986.0
2016-10-04 14:25:00,135.26,135.26,135.17,135.24,46064.0,107.813,107.813,107.7412,107.797,46064.0
2016-10-04 14:30:00,135.25,135.32,135.23,135.31,134315.0,107.805,107.8608,107.789,107.8528,134315.0
2016-10-04 14:35:00,135.3,135.33,135.29,135.32,115872.0,107.8448,107.8688,107.8369,107.8608,115872.0
2016-10-04 14:40:00,135.32,135.39,135.3,135.39,117345.0,107.8608,107.9166,107.8448,107.9166,117345.0
2016-10-04 14:45:00,135.38,135.48,135.38,135.43,58057.0,107.9086,107.9883,107.9086,107.9485,58057.0
2016-10-04 14:50:00,135.44,135.46,135.3,135.31,79289.0,107.9564,107.9724,107.8448,107.8528,79289.0
2016-10-04 14:55:00,135.32,135.37,135.22,135.28,133545.0,107.8608,107.9006,107.7811,107.8289,133545.0
2016-10-04 15:00:00,135.27,135.32,135.25,135.31,31249.0,107.8209,107.8608,107.805,107.8528,31249.0
2016-10-04 15:05:00,135.31,135.32,135.29,135.3,31607.0,107.8528,107.8608,107.8369,107.8448,31607.0
2016-10-04 15:10:00,135.3,135.31,135.25,135.26,98720.0,107.8448,107.8528,107.805,107.813,98720.0
2016-10-04 15:15:00,135.26,135.28,135.22,135.24,43128.0,107.813,107.8289,107.7811,107.797,43128.0
2016-10-04 15:20:00,135.24,135.31,135.23,135.28,68613.0,107.797,107.8528,107.789,107.8289,68613.0
2016-10-04 15:25:00,135.29,135.3,135.27,135.29,84660.0,107.8369,107.8448,107.8209,107.8369,84660.0
2016-10-04 15:30:00,135.29,135.29,135.2,135.28,70588.0,107.8369,107.8369,107.7651,107.8289,70588.0
2016-10-04 15:35:00,135.28,135.29,135.19,135.21,75196.0,107.8289,107.8369,107.7572,107.7731,75196.0
2016-10-04 15:40:00,135.21,135.25,135.19,135.24,148508.0,107.7731,107.805,107.7572,107.797,148508.0
2016-10-04 15:45:00,135.24,135.26,135.17,135.18,224149.0,107.797,107.813,107.7412,107.7492,224149.0
2016-10-04 15:50:00,135.17,135.22,135.16,135.17,235078.0,107.7412,107.7811,107.7333,107.7412,235078.0
2016-10-04 15:55:00,135.16,135.27,135.16,135.21,449967.0,107.7333,107.8209,107.7333,107.7731,449967.0
2016-10-05 09:30:00,135.02,135.08,134.98,135.01,89714.0,107.6217,107.6695,107.5898,107.6137,89714.0
2016-10-05 09:35:00,135.0,135.01,134.92,134.93,48119.0,107.6057,107.6137,107.542,107.5499,48119.0
2016-10-05 09:40:00,134.93,135.04,134.91,135.03,72895.0,107.5499,107.6376,107.534,107.6296,72895.0
2016-10-05 09:45:00,135.04,135.04,134.94,134.95,101609.0,107.6376,107.6376,107.5579,107.5659,101609.0
2016-10-05 09:50:00,134.95,134.95,134.87,134.95,128295.0,107.5659,107.5659,107.5021,107.5659,128295.0
2016-10-05 09:55:00,134.94,135.04,134.91,135.02,33444.0,107.5579,107.6376,107.534,107.6217,33444.0
2016-10-05 10:00:00,135.0,135.0,134.46,134.61,703351.0,107.6057,107.6057,107.1753,107.2949,703351.0
2016-10-05 10:05:00,134.62,134.75,134.54,134.64,329739.0,107.3028,107.4065,107.2391,107.3188,329739.0
2016-10-05 10:10:00,134.65,134.65,134.44,134.46,186748.0,107.3267,107.3267,107.1594,107.1753,186748.0
2016-10-05 10:15:00,134.45,134.54,134.36,134.39,309777.0,107.1673,107.2391,107.0956,107.1195,309777.0
2016-10-05 10:20:00,134.39,134.48,134.34,134.44,167836.0,107.1195,107.1912,107.0796,107.1594,167836.0
2016-10-05 10:25:00,134.44,134.49,134.4,134.48,160302.0,107.1594,107.1992,107.1275,107.1912,160302.0
2016-10-05 10:30:00,134.48,134.51,134.34,134.36,100929.0,107.1912,107.2152,107.0796,107.0956,100929.0
2016-10-05 10:35:00,134.36,134.43,134.33,134.42,122601.0,107.0956,107.1514,107.0717,107.1434,122601.0
2016-10-05 10:40:00,134.42,134.45,134.28,134.31,188980.0,107.1434,107.1673,107.0318,107.0557,188980.0
2016-10-05 10:45:00,134.3,134.38,134.26,134.36,140459.0,107.0478,107.1115,107.0159,107.0956,140459.0
2016-10-05 10:50:00,134.34,134.35,134.27,134.29,84079.0,107.0796,107.0876,107.0239,107.0398,84079.0
2016-10-05 10:55:00,134.3,134.31,134.12,134.17,154649.0,107.0478,107.0557,106.9043,106.9441,154649.0
2016-10-05 11:00:00,134.16,134.25,134.15,134.22,87531.0,106.9362,107.0079,106.9282,106.984,87531.0
2016-10-05 11:05:00,134.22,134.43,134.2,134.4,58271.0,106.984,107.1514,106.9681,107.1275,58271.0
2016-10-05 11:10:00,134.4,134.41,134.33,134.37,93564.0,107.1275,107.1354,107.0717,107.1036,93564.0
2016-10-05 11:15:00,134.38,134.44,134.35,134.37,140853.0,107.1115,107.1594,107.0876,107.1036,140853.0
2016-10-05 11:20:00,134.37,134.42,134.35,134.39,192213.0,107.1036,107.1434,107.0876,107.1195,192213.0
2016-10-05 11:25:00,134.39,134.47,134.39,134.45,116257.0,107.1195,107.1833,107.1195,107.1673,116257.0
2016-10-05 11:30:00,134.45,134.46,134.38,134.42,104347.0,107.1673,107.1753,107.1115,107.1434,104347.0
2016-10-05 11:35:00,134.42,134.42,134.32,134.34,127181.0,107.1434,107.1434,107.0637,107.0796,127181.0
2016-10-05 11:40:00,134.34,134.37,134.24,134.29,57652.0,107.0796,107.1036,106.9999,107.0398,57652.0
2016-10-05 11:45:00,134.29,134.34,134.27,134.28,72455.0,107.0398,107.0796,107.0239,107.0318,72455.0
2016-10-05 11:50:00,134.27,134.33,134.25,134.27,36441.0,107.0239,107.0717,107.0079,107.0239,36441.0
2016-10-05 11:55:00,134.25,134.36,134.24,134.36,31428.0,107.0079,107.0956,106.9999,107.0956,31428.0
2016-10-05 12:00:00,134.36,134.36,134.3,134.3,53894.0,107.0956,107.0956,107.0478,107.0478,53894.0
2016-10-05 12:05:00,134.29,134.39,134.29,134.37,23271.0,107.0398,107.1195,107.0398,107.1036,23271.0
2016-10-05 12:10:00,134.37,134.38,134.31,134.34,9261.0,107.1036,107.1115,107.0557,107.0796,9261.0
2016-10-05 12:15:00,134.35,134.38,134.32,134.32,36231.0,107.0876,107.1115,107.0637,107.0637,36231.0
2016-10-05 12:20:00,134.33,134.33,134.3,134.31,10985.0,107.0717,107.0717,107.0478,107.0557,10985.0
2016-10-05 12:25:00,134.31,134.33,134.3,134.33,18176.0,107.0557,107.0717,107.0478,107.0717,18176.0
2016-10-05 12:30:00,134.33,134.42,134.32,134.37,56648.0,107.0717,107.1434,107.0637,107.1036,56648.0
2016-10-05 12:35:00,134.36,134.44,134.36,134.41,40776.0,107.0956,107.1594,107.0956,107.1354,40776.0
2016-10-05 12:40:00,134.4,134.44,134.37,134.38,23202.0,107.1275,107.1594,107.1036,107.1115,23202.0
2016-10-05 12:45:00,134.38,134.42,134.38,134.4,7897.0,107.1115,107.1434,107.1115,107.1275,7897.0
2016-10-05 12:50:00,134.4,134.41,134.34,134.38,43218.0,107.1275,107.1354,107.0796,107.1115,43218.0
2016-10-05 12:55:00,134.38,134.38,134.34,134.35,27832.0,107.1115,107.1115,107.0796,107.0876,27832.0
2016-10-05 13:00:00,134.35,134.35,134.32,134.33,13170.0,107.0876,107.0876,107.0637,107.0717,13170.0
2016-10-05 13:05:00,134.32,134.37,134.31,134.36,28056.0,107.0637,107.1036,107.0557,107.0956,28056.0
2016-10-05 13:10:00,134.36,134.37,134.35,134.36,6602.0,107.0956,107.1036,107.0876,107.0956,6602.0
2016-10-05 13:15:00,134.37,134.38,134.33,134.37,16940.0,107.1036,107.1115,107.0717,107.1036,16940.0
2016-10-05 13:20:00,134.37,134.45,134.37,134.44,45172.0,107.1036,107.1673,107.1036,107.1594,45172.0
2016-10-05 13:25:00,134.44,134.46,134.44,134.45,23261.0,107.1594,107.1753,107.1594,107.1673,23261.0
2016-10-05 13:30:00,134.45,134.52,134.44,134.51,44411.0,107.1673,107.2231,107.1594,107.2152,44411.0
2016-10-05 13:35:00,134.5,134.58,134.5,134.56,78497.0,107.2072,107.2709,107.2072,107.255,78497.0
2016-10-05 13:40:00,134.56,134.56,134.49,134.51,33185.0,107.255,107.255,107.1992,107.2152,33185.0
2016-10-05 13:45:00,134.5,134.6,134.5,134.6,35640.0,107.2072,107.2869,107.2072,107.2869,35640.0
2016-10-05 13:50:00,134.59,134.6,134.53,134.56,30403.0,107.2789,107.2869,107.2311,107.255,30403.0
2016-10-05 13:55:00,134.56,134.56,134.45,134.53,34913.0,107.255,107.255,107.1673,107.2311,34913.0
2016-10-05 14:00:00,134.52,134.52,134.45,134.47,32856.0,107.2231,107.2231,107.1673,107.1833,32856.0
2016-10-05 14:05:00,134.48,134.49,134.32,134.34,72889.0,107.1912,107.1992,107.0637,107.0796,72889.0
2016-10-05 14:10:00,134.34,134.36,134.31,134.35,128938.0,107.0796,107.0956,107.0557,107.0876,128938.0
2016-10-05 14:15:00,134.35,134.4,134.33,134.36,50704.0,107.0876,107.1275,107.0717,107.0956,50704.0
2016-10-05 14:20:00,134.35,134.38,134.32,134.36,20440.0,107.0876,107.1115,107.0637,107.0956,20440.0
2016-10-05 14:25:00,134.36,134.37,134.33,134.34,27467.0,107.0956,107.1036,107.0717,107.0796,27467.0
2016-10-05 14:30:00,134.34,134.42,134.29,134.42,47538.0,107.0796,107.1434,107.0398,107.1434,47538.0
2016-10-05 14:35:00,134.41,134.47,134.4,134.41,129321.0,107.1354,107.1833,107.1275,107.1354,129321.0
2016-10-05 14:40:00,134.4,134.42,134.36,134.38,81183.0,107.1275,107.1434,107.0956,107.1115,81183.0
2016-10-05 14:45:00,134.38,134.4,134.34,134.38,73521.0,107.1115,107.1275,107.0796,107.1115,73521.0
2016-10-05 14:50:00,134.37,134.45,134.35,134.45,18833.0,107.1036,107.1673,107.0876,107.1673,18833.0
2016-10-05 14:55:00,134.45,134.54,134.43,134.5,122707.0,107.1673,107.2391,107.1514,107.2072,122707.0
2016-10-05 15:00:00,134.5,134.5,134.39,134.4,45157.0,107.2072,107.2072,107.1195,107.1275,45157.0
2016-10-05 15:05:00,134.4,134.49,134.4,134.44,55189.0,107.1275,107.1992,107.1275,107.1594,55189.0
2016-10-05 15:10:00,134.45,134.56,134.45,134.49,119456.0,107.1673,107.255,107.1673,107.1992,119456.0
2016-10-05 15:15:00,134.49,134.51,134.45,134.48,96319.0,107.1992,107.2152,107.1673,107.1912,96319.0
2016-10-05 15:20:00,134.48,134.56,134.48,134.53,77968.0,107.1912,107.255,107.1912,107.2311,77968.0
2016-10-05 15:25:00,134.53,134.55,134.46,134.46,141277.0,107.2311,107.247,107.1753,107.1753,141277.0
2016-10-05 15:30:00,134.47,134.56,134.42,134.47,307429.0,107.1833,107.255,107.1434,107.1833,307429.0
2016-10-05 15:35:00,134.47,134.51,134.42,134.5,141477.0,107.1833,107.2152,107.1434,107.2072,141477.0
2016-10-05 15:40:00,134.49,134.55,134.42,134.42,51101.0,107.1992,107.247,107.1434,107.1434,51101.0
2016-10-05 15:45:00,134.43,134.5,134.4,134.49,142503.0,107.1514,107.2072,107.1275,107.1992,142503.0
2016-10-05 15:50:00,134.49,134.52,134.45,134.5,193367.0,107.1992,107.2231,107.1673,107.2072,193367.0
2016-10-05 15:55:00,134.5,134.65,134.5,134.64,293433.0,107.2072,107.3267,107.2072,107.3188,293433.0
2016-10-06 09:30:00,133.97,133.98,133.84,133.9,245256.0,106.7847,106.7927,106.6811,106.7289,245256.0
2016-10-06 09:35:00,133.9,133.96,133.81,133.87,228890.0,106.7289,106.7768,106.6572,106.705,228890.0
2016-10-06 09:40:00,133.87,134.02,133.86,134.02,76425.0,106.705,106.8246,106.6971,106.8246,76425.0
2016-10-06 09:45:00,134.01,134.01,133.91,133.91,30188.0,106.8166,106.8166,106.7369,106.7369,30188.0
2016-10-06 09:50:00,133.92,133.93,133.76,133.81,146950.0,106.7449,106.7528,106.6173,106.6572,146950.0
2016-10-06 09:55:00,133.81,133.87,133.76,133.8,223367.0,106.6572,106.705,106.6173,106.6492,223367.0
2016-10-06 10:00:00,133.82,133.82,133.68,133.77,103422.0,106.6652,106.6652,106.5536,106.6253,103422.0
2016-10-06 10:05:00,133.78,133.94,133.77,133.92,114998.0,106.6333,106.7608,106.6253,106.7449,114998.0
2016-10-06 10:10:00,133.92,134.0,133.84,133.97,100606.0,106.7449,106.8086,106.6811,106.7847,100606.0
2016-10-06 10:15:00,133.97,134.06,133.96,134.04,94221.0,106.7847,106.8565,106.7768,106.8405,94221.0
2016-10-06 10:20:00,134.04,134.04,133.94,134.0,52838.0,106.8405,106.8405,106.7608,106.8086,52838.0
2016-10-06 10:25:00,133.99,134.0,133.88,133.88,66423.0,106.8007,106.8086,106.713,106.713,66423.0
2016-10-06 10:30:00,133.88,133.96,133.85,133.85,78474.0,106.713,106.7768,106.6891,106.6891,78474.0
2016-10-06 10:35:00,133.85,133.93,133.78,133.92,118623.0,106.6891,106.7528,106.6333,106.7449,118623.0
2016-10-06 10:40:00,133.93,133.97,133.88,133.95,45821.0,106.7528,106.7847,106.713,106.7688,45821.0
2016-10-06 10:45:00,133.96,133.99,133.89,133.96,30331.0,106.7768,106.8007,106.721,106.7768,30331.0
2016-10-06 10:50:00,133.97,134.03,133.92,133.92,79373.0,106.7847,106.8326,106.7449,106.7449,79373.0
2016-10-06 10:55:00,133.92,133.98,133.9,133.93,54126.0,106.7449,106.7927,106.7289,106.7528,54126.0
2016-10-06 11:00:00,133.93,134.01,133.89,134.0,47022.0,106.7528,106.8166,106.721,106.8086,47022.0
2016-10-06 11:05:00,134.0,134.0,133.95,133.96,19812.0,106.8086,106.8086,106.7688,106.7768,19812.0
2016-10-06 11:10:00,133.95,134.05,133.94,133.98,54902.0,106.7688,106.8485,106.7608,106.7927,54902.0
2016-10-06 11:15:00,133.99,134.08,133.97,134.08,35036.0,106.8007,106.8724,106.7847,106.8724,35036.0
2016-10-06 11:20:00,134.07,134.22,134.07,134.19,153878.0,106.8644,106.984,106.8644,106.9601,153878.0
2016-10-06 11:25:00,134.19,134.23,134.16,134.17,98978.0,106.9601,106.992,106.9362,106.9441,98978.0
2016-10-06 11:30:00,134.16,134.26,134.16,134.18,93383.0,106.9362,107.0159,106.9362,106.9521,93383.0
2016-10-06 11:35:00,134.18,134.18,134.1,134.1,56926.0,106.9521,106.9521,106.8883,106.8883,56926.0
2016-10-06 11:40:00,134.11,134.12,134.06,134.11,43860.0,106.8963,106.9043,106.8565,106.8963,43860.0
2016-10-06 11:45:00,134.1,134.69,134.09,134.53,552127.0,106.8883,107.3586,106.8804,107.2311,552127.0
2016-10-06 11:50:00,134.52,134.64,134.33,134.35,290415.0,107.2231,107.3188,107.0717,107.0876,290415.0
2016-10-06 11:55:00,134.37,134.47,134.35,134.45,105854.0,107.1036,107.1833,107.0876,107.1673,105854.0
2016-10-06 12:00:00,134.45,134.48,134.35,134.36,116282.0,107.1673,107.1912,107.0876,107.0956,116282.0
2016-10-06 12:05:00,134.36,134.46,134.28,134.38,124512.0,107.0956,107.1753,107.0318,107.1115,124512.0
2016-10-06 12:10:00,134.4,134.43,134.25,134.25,86552.0,107.1275,107.1514,107.0079,107.0079,86552.0
2016-10-06 12:15:00,134.25,134.27,134.1,134.12,128106.0,107.0079,107.0239,106.8883,106.9043,128106.0
2016-10-06 12:20:00,134.13,134.17,134.06,134.16,68201.0,106.9123,106.9441,106.8565,106.9362,68201.0
2016-10-06 12:25:00,134.16,134.17,134.05,134.12,38804.0,106.9362,106.9441,106.8485,106.9043,38804.0
2016-10-06 12:30:00,134.1,134.1,134.0,134.04,52513.0,106.8883,106.8883,106.8086,106.8405,52513.0
2016-10-06 12:35:00,134.04,134.06,133.96,134.03,47587.0,106.8405,106.8565,106.7768,106.8326,47587.0
2016-10-06 12:40:00,134.02,134.05,133.98,134.02,40419.0,106.8246,106.8485,106.7927,106.8246,40419.0
2016-10-06 12:45:00,134.02,134.1,133.96,133.99,50749.0,106.8246,106.8883,106.7768,106.8007,50749.0
2016-10-06 12:50:00,133.99,134.05,133.98,134.02,65119.0,106.8007,106.8485,106.7927,106.8246,65119.0
2016-10-06 12:55:00,134.02,134.06,134.0,134.04,24794.0,106.8246,106.8565,106.8086,106.8405,24794.0
2016-10-06 13:00:00,134.04,134.04,133.94,133.97,30612.0,106.8405,106.8405,106.7608,106.7847,30612.0
2016-10-06 13:05:00,133.97,133.99,133.95,133.96,16507.0,106.7847,106.8007,106.7688,106.7768,16507.0
2016-10-06 13:10:00,133.94,133.96,133.91,133.92,35436.0,106.7608,106.7768,106.7369,106.7449,35436.0
2016-10-06 13:15:00,133.91,133.98,133.87,133.97,54351.0,106.7369,106.7927,106.705,106.7847,54351.0
2016-10-06 13:20:00,133.97,134.04,133.95,134.03,42774.0,106.7847,106.8405,106.7688,106.8326,42774.0
2016-10-06 13:25:00,134.02,134.03,133.96,133.97,39638.0,106.8246,106.8326,106.7768,106.7847,39638.0
2016-10-06 13:30:00,133.97,134.05,133.97,134.0,39140.0,106.7847,106.8485,106.7847,106.8086,39140.0
2016-10-06 13:35:00,134.0,134.08,134.0,134.07,18801.0,106.8086,106.8724,106.8086,106.8644,18801.0
2016-10-06 13:40:00,134.07,134.13,134.02,134.13,53108.0,106.8644,106.9123,106.8246,106.9123,53108.0
2016-10-06 13:45:00,134.15,134.19,134.13,134.14,31201.0,106.9282,106.9601,106.9123,106.9202,31201.0
2016-10-06 13:50:00,134.14,134.17,134.06,134.07,28019.0,106.9202,106.9441,106.8565,106.8644,28019.0
2016-10-06 13:55:00,134.07,134.1,133.98,133.98,43585.0,106.8644,106.8883,106.7927,106.7927,43585.0
2016-10-06 14:00:00,133.98,134.05,133.98,134.01,60805.0,106.7927,106.8485,106.7927,106.8166,60805.0
2016-10-06 14:05:00,134.01,134.07,133.97,133.98,67197.0,106.8166,106.8644,106.7847,106.7927,67197.0
2016-10-06 14:10:00,133.98,133.99,133.95,133.99,45787.0,106.7927,106.8007,106.7688,106.8007,45787.0
2016-10-06 14:15:00,133.99,134.0,133.97,133.99,21878.0,106.8007,106.8086,106.7847,106.8007,21878.0
2016-10-06 14:20:00,133.99,134.05,133.97,134.05,27232.0,106.8007,106.8485,106.7847,106.8485,27232.0
2016-10-06 14:25:00,134.05,134.09,134.03,134.08,8204.0,106.8485,106.8804,106.8326,106.8724,8204.0
2016-10-06 14:30:00,134.07,134.07,134.03,134.05,33941.0,106.8644,106.8644,106.8326,106.8485,33941.0
2016-10-06 14:35:00,134.05,134.07,134.03,134.03,15473.0,106.8485,106.8644,106.8326,106.8326,15473.0
2016-10-06 14:40:00,134.01,134.01,133.89,133.9,20485.0,106.8166,106.8166,106.721,106.7289,20485.0
2016-10-06 14:45:00,133.9,133.92,133.85,133.88,83004.0,106.7289,106.7449,106.6891,106.713,83004.0
2016-10-06 14:50:00,133.89,133.94,133.89,133.9,28050.0,106.721,106.7608,106.721,106.7289,28050.0
2016-10-06 14:55:00,133.9,133.91,133.83,133.91,72617.0,106.7289,106.7369,106.6731,106.7369,72617.0
2016-10-06 15:00:00,133.91,133.92,133.89,133.89,34304.0,106.7369,106.7449,106.721,106.721,34304.0
2016-10-06 15:05:00,133.89,133.95,133.89,133.94,46514.0,106.721,106.7688,106.721,106.7608,46514.0
2016-10-06 15:10:00,133.95,133.95,133.87,133.88,30441.0,106.7688,106.7688,106.705,106.713,30441.0
2016-10-06 15:15:00,133.88,133.89,133.87,133.88,39360.0,106.713,106.721,106.705,106.713,39360.0
2016-10-06 15:20:00,133.87,133.89,133.84,133.89,53683.0,106.705,106.721,106.6811,106.721,53683.0
2016-10-06 15:25:00,133.89,133.9,133.79,133.8,58395.0,106.721,106.7289,106.6413,106.6492,58395.0
2016-10-06 15:30:00,133.8,133.84,133.8,133.84,138657.0,106.6492,106.6811,106.6492,106.6811,138657.0
2016-10-06 15:35:00,133.84,133.91,133.81,133.83,190725.0,106.6811,106.7369,106.6572,106.6731,190725.0
2016-10-06 15:40:00,133.83,133.89,133.81,133.83,99323.0,106.6731,106.721,106.6572,106.6731,99323.0
2016-10-06 15:45:00,133.84,133.9,133.83,133.88,142776.0,106.6811,106.7289,106.6731,106.713,142776.0
2016-10-06 15:50:00,133.87,133.88,133.81,133.84,294375.0,106.705,106.713,106.6572,106.6811,294375.0
2016-10-06 15:55:00,133.84,133.88,133.82,133.83,360622.0,106.6811,106.713,106.6652,106.6731,360622.0
2016-10-07 09:30:00,133.93,134.09,133.85,134.09,154747.0,106.7528,106.8804,106.6891,106.8804,154747.0
2016-10-07 09:35:00,134.1,134.26,134.08,134.19,134889.0,106.8883,107.0159,106.8724,106.9601,134889.0
2016-10-07 09:40:00,134.18,134.21,134.1,134.19,123197.0,106.9521,106.976,106.8883,106.9601,123197.0
2016-10-07 09:45:00,134.2,134.29,134.15,134.21,128805.0,106.9681,107.0398,106.9282,106.976,128805.0
2016-10-07 09:50:00,134.21,134.23,134.09,134.12,115495.0,106.976,106.992,106.8804,106.9043,115495.0
2016-10-07 09:55:00,134.12,134.19,134.05,134.06,46557.0,106.9043,106.9601,106.8485,106.8565,46557.0
2016-10-07 10:00:00,134.06,134.07,133.92,133.93,65782.0,106.8565,106.8644,106.7449,106.7528,65782.0
2016-10-07 10:05:00,133.92,133.98,133.88,133.96,114981.0,106.7449,106.7927,106.713,106.7768,114981.0
2016-10-07 10:10:00,133.95,133.95,133.79,133.84,92590.0,106.7688,106.7688,106.6413,106.6811,92590.0
2016-10-07 10:15:00,133.84,133.89,133.74,133.76,129193.0,106.6811,106.721,106.6014,106.6173,129193.0
2016-10-07 10:20:00,133.76,133.8,133.7,133.72,111072.0,106.6173,106.6492,106.5695,106.5855,111072.0
2016-10-07 10:25:00,133.72,133.73,133.65,133.69,149275.0,106.5855,106.5934,106.5297,106.5615,149275.0
2016-10-07 10:30:00,133.68,133.69,133.61,133.64,48825.0,106.5536,106.5615,106.4978,106.5217,48825.0
2016-10-07 10:35:00,133.65,133.69,133.58,133.63,71511.0,106.5297,106.5615,106.4739,106.5137,71511.0
2016-10-07 10:40:00,133.64,133.67,133.44,133.48,164525.0,106.5217,106.5456,106.3623,106.3942,164525.0
2016-10-07 10:45:00,133.48,133.58,133.44,133.58,141452.0,106.3942,106.4739,106.3623,106.4739,141452.0
2016-10-07 10:50:00,133.56,133.62,133.53,133.53,107954.0,106.4579,106.5058,106.434,106.434,107954.0
2016-10-07 10:55:00,133.53,133.58,133.44,133.51,107961.0,106.434,106.4739,106.3623,106.4181,107961.0
2016-10-07 11:00:00,133.51,133.53,133.41,133.41,102415.0,106.4181,106.434,106.3384,106.3384,102415.0
2016-10-07 11:05:00,133.41,133.42,133.32,133.36,60646.0,106.3384,106.3463,106.2666,106.2985,60646.0
2016-10-07 11:10:00,133.37,133.47,133.34,133.44,105978.0,106.3065,106.3862,106.2826,106.3623,105978.0
2016-10-07 11:15:00,133.44,133.47,133.37,133.37,189068.0,106.3623,106.3862,106.3065,106.3065,189068.0
2016-10-07 11:20:00,133.38,133.39,133.25,133.29,42825.0,106.3145,106.3224,106.2108,106.2427,42825.0
2016-10-07 11:25:00,133.28,133.32,133.19,133.21,69563.0,106.2347,106.2666,106.163,106.1789,69563.0
2016-10-07 11:30:00,133.21,133.27,133.15,133.16,43895.0,106.1789,106.2268,106.1311,106.1391,43895.0
2016-10-07 11:35:00,133.15,133.22,133.15,133.22,84342.0,106.1311,106.1869,106.1311,106.1869,84342.0
2016-10-07 11:40:00,133.21,133.31,133.16,133.17,220728.0,106.1789,106.2587,106.1391,106.1471,220728.0
2016-10-07 11:45:00,133.17,133.17,133.1,133.12,75422.0,106.1471,106.1471,106.0913,106.1072,75422.0
2016-10-07 11:50:00,133.12,133.26,133.09,133.24,68909.0,106.1072,106.2188,106.0833,106.2029,68909.0
2016-10-07 11:55:00,133.24,133.31,133.2,133.26,34117.0,106.2029,106.2587,106.171,106.2188,34117.0
2016-10-07 12:00:00,133.25,133.25,133.1,133.24,98877.0,106.2108,106.2108,106.0913,106.2029,98877.0
2016-10-07 12:05:00,133.22,133.41,133.2,133.41,53147.0,106.1869,106.3384,106.171,106.3384,53147.0
2016-10-07 12:10:00,133.4,133.44,133.33,133.42,158297.0,106.3304,106.3623,106.2746,106.3463,158297.0
2016-10-07 12:15:00,133.42,133.43,133.28,133.38,52646.0,106.3463,106.3543,106.2347,106.3145,52646.0
2016-10-07 12:20:00,133.35,133.41,133.25,133.25,52964.0,106.2905,106.3384,106.2108,106.2108,52964.0
2016-10-07 12:25:00,133.25,133.37,133.23,133.36,33512.0,106.2108,106.3065,106.1949,106.2985,33512.0
2016-10-07 12:30:00,133.37,133.4,133.3,133.39,24803.0,106.3065,106.3304,106.2507,106.3224,24803.0
2016-10-07 12:35:00,133.38,133.47,133.35,133.37,48003.0,106.3145,106.3862,106.2905,106.3065,48003.0
2016-10-07 12:40:00,133.36,133.48,133.36,133.46,47834.0,106.2985,106.3942,106.2985,106.3782,47834.0
2016-10-07 12:45:00,133.45,133.54,133.44,133.53,277001.0,106.3702,106.442,106.3623,106.434,277001.0
2016-10-07 12:50:00,133.53,133.56,133.53,133.54,66221.0,106.434,106.4579,106.434,106.442,66221.0
2016-10-07 12:55:00,133.53,133.65,133.53,133.65,177360.0,106.434,106.5297,106.434,106.5297,177360.0
2016-10-07 13:00:00,133.65,133.65,133.55,133.62,74344.0,106.5297,106.5297,106.45,106.5058,74344.0
2016-10-07 13:05:00,133.63,133.65,133.58,133.64,49328.0,106.5137,106.5297,106.4739,106.5217,49328.0
2016-10-07 13:10:00,133.66,133.7,133.63,133.66,44648.0,106.5376,106.5695,106.5137,106.5376,44648.0
2016-10-07 13:15:00,133.67,133.76,133.63,133.76,64014.0,106.5456,106.6173,106.5137,106.6173,64014.0
2016-10-07 13:20:00,133.76,133.79,133.68,133.73,71580.0,106.6173,106.6413,106.5536,106.5934,71580.0
2016-10-07 13:25:00,133.74,133.76,133.71,133.74,34920.0,106.6014,106.6173,106.5775,106.6014,34920.0
2016-10-07 13:30:00,133.74,133.77,133.71,133.76,49319.0,106.6014,106.6253,106.5775,106.6173,49319.0
2016-10-07 13:35:00,133.76,133.77,133.72,133.73,46691.0,106.6173,106.6253,106.5855,106.5934,46691.0
2016-10-07 13:40:00,133.74,133.84,133.71,133.84,180474.0,106.6014,106.6811,106.5775,106.6811,180474.0
2016-10-07 13:45:00,133.84,133.91,133.84,133.87,52396.0,106.6811,106.7369,106.6811,106.705,52396.0
2016-10-07 13:50:00,133.86,133.91,133.78,133.83,74034.0,106.6971,106.7369,106.6333,106.6731,74034.0
2016-10-07 13:55:00,133.83,133.89,133.77,133.86,102688.0,106.6731,106.721,106.6253,106.6971,102688.0
2016-10-07 14:00:00,133.86,133.87,133.78,133.79,77932.0,106.6971,106.705,106.6333,106.6413,77932.0
2016-10-07 14:05:00,133.79,133.85,133.77,133.77,59211.0,106.6413,106.6891,106.6253,106.6253,59211.0
2016-10-07 14:10:00,133.78,133.82,133.75,133.75,12800.0,106.6333,106.6652,106.6094,106.6094,12800.0
2016-10-07 14:15:00,133.75,133.75,133.68,133.68,55165.0,106.6094,106.6094,106.5536,106.5536,55165.0
2016-10-07 14:20:00,133.67,133.73,133.67,133.72,30769.0,106.5456,106.5934,106.5456,106.5855,30769.0
2016-10-07 14:25:00,133.73,133.73,133.63,133.68,55195.0,106.5934,106.5934,106.5137,106.5536,55195.0
2016-10-07 14:30:00,133.67,133.67,133.63,133.66,23588.0,106.5456,106.5456,106.5137,106.5376,23588.0
2016-10-07 14:35:00,133.66,133.7,133.63,133.69,39122.0,106.5376,106.5695,106.5137,106.5615,39122.0
2016-10-07 14:40:00,133.7,133.74,133.66,133.72,85015.0,106.5695,106.6014,106.5376,106.5855,85015.0
2016-10-07 14:45:00,133.71,133.71,133.64,133.65,18138.0,106.5775,106.5775,106.5217,106.5297,18138.0
2016-10-07 14:50:00,133.65,133.66,133.59,133.61,52641.0,106.5297,106.5376,106.4818,106.4978,52641.0
2016-10-07 14:55:00,133.62,133.72,133.61,133.69,71738.0,106.5058,106.5855,106.4978,106.5615,71738.0
2016-10-07 15:00:00,133.7,133.86,133.7,133.84,42685.0,106.5695,106.6971,106.5695,106.6811,42685.0
2016-10-07 15:05:00,133.84,133.86,133.78,133.83,126575.0,106.6811,106.6971,106.6333,106.6731,126575.0
2016-10-07 15:10:00,133.8,133.87,133.76,133.83,55485.0,106.6492,106.705,106.6173,106.6731,55485.0
2016-10-07 15:15:00,133.83,133.86,133.78,133.83,70977.0,106.6731,106.6971,106.6333,106.6731,70977.0
2016-10-07 15:20:00,133.82,133.87,133.82,133.83,33145.0,106.6652,106.705,106.6652,106.6731,33145.0
2016-10-07 15:25:00,133.84,133.94,133.82,133.92,84145.0,106.6811,106.7608,106.6652,106.7449,84145.0
2016-10-07 15:30:00,133.92,133.97,133.9,133.9,78173.0,106.7449,106.7847,106.7289,106.7289,78173.0
2016-10-07 15:35:00,133.9,133.93,133.86,133.87,78169.0,106.7289,106.7528,106.6971,106.705,78169.0
2016-10-07 15:40:00,133.87,133.88,133.79,133.83,57948.0,106.705,106.713,106.6413,106.6731,57948.0
2016-10-07 15:45:00,133.83,133.85,133.78,133.79,95373.0,106.6731,106.6891,106.6333,106.6413,95373.0
2016-10-07 15:50:00,133.79,133.87,133.78,133.82,258204.0,106.6413,106.705,106.6333,106.6652,258204.0
2016-10-07 15:55:00,133.83,133.96,133.82,133.94,328065.0,106.6731,106.7768,106.6652,106.7608,328065.0
2016-10-10 09:30:00,132.85,132.91,132.82,132.9,291327.0,105.892,105.9398,105.8681,105.9319,291327.0
2016-10-10 09:35:00,132.89,132.91,132.87,132.88,102985.0,105.9239,105.9398,105.9079,105.9159,102985.0
2016-10-10 09:40:00,132.89,132.94,132.88,132.89,75921.0,105.9239,105.9637,105.9159,105.9239,75921.0
2016-10-10 09:45:00,132.89,132.92,132.86,132.89,59121.0,105.9239,105.9478,105.9,105.9239,59121.0
2016-10-10 09:50:00,132.89,132.89,132.84,132.87,53512.0,105.9239,105.9239,105.884,105.9079,53512.0
2016-10-10 09:55:00,132.86,132.88,132.81,132.81,92593.0,105.9,105.9159,105.8601,105.8601,92593.0
2016-10-10 10:00:00,132.81,132.9,132.8,132.87,111301.0,105.8601,105.9319,105.8521,105.9079,111301.0
2016-10-10 10:05:00,132.86,132.87,132.82,132.84,21371.0,105.9,105.9079,105.8681,105.884,21371.0
2016-10-10 10:10:00,132.83,132.84,132.8,132.81,43583.0,105.8761,105.884,105.8521,105.8601,43583.0
2016-10-10 10:15:00,132.81,132.82,132.77,132.79,63400.0,105.8601,105.8681,105.8282,105.8442,63400.0
2016-10-10 10:20:00,132.79,132.8,132.75,132.77,36246.0,105.8442,105.8521,105.8123,105.8282,36246.0
2016-10-10 10:25:00,132.77,132.8,132.76,132.78,44246.0,105.8282,105.8521,105.8203,105.8362,44246.0
2016-10-10 10:30:00,132.79,132.81,132.74,132.79,57047.0,105.8442,105.8601,105.8043,105.8442,57047.0
2016-10-10 10:35:00,132.78,132.82,132.74,132.76,64604.0,105.8362,105.8681,105.8043,105.8203,64604.0
2016-10-10 10:40:00,132.75,132.77,132.74,132.76,19028.0,105.8123,105.8282,105.8043,105.8203,19028.0
2016-10-10 10:45:00,132.75,132.78,132.7,132.78,43018.0,105.8123,105.8362,105.7724,105.8362,43018.0
2016-10-10 10:50:00,132.77,132.87,132.76,132.85,48832.0,105.8282,105.9079,105.8203,105.892,48832.0
2016-10-10 10:55:00,132.85,132.92,132.84,132.84,42978.0,105.892,105.9478,105.884,105.884,42978.0
2016-10-10 11:00:00,132.83,132.83,132.79,132.81,47959.0,105.8761,105.8761,105.8442,105.8601,47959.0
2016-10-10 11:05:00,132.82,132.82,132.76,132.77,17263.0,105.8681,105.8681,105.8203,105.8282,17263.0
2016-10-10 11:10:00,132.77,132.78,132.71,132.76,61437.0,105.8282,105.8362,105.7804,105.8203,61437.0
2016-10-10 11:15:00,132.77,132.78,132.65,132.67,75093.0,105.8282,105.8362,105.7326,105.7485,75093.0
2016-10-10 11:20:00,132.67,132.68,132.52,132.53,91066.0,105.7485,105.7565,105.629,105.6369,91066.0
2016-10-10 11:25:00,132.53,132.56,132.51,132.52,106154.0,105.6369,105.6608,105.621,105.629,106154.0
2016-10-10 11:30:00,132.52,132.62,132.52,132.59,46823.0,105.629,105.7087,105.629,105.6848,46823.0
2016-10-10 11:35:00,132.6,132.6,132.55,132.58,26251.0,105.6927,105.6927,105.6529,105.6768,26251.0
2016-10-10 11:40:00,132.58,132.61,132.57,132.59,20668.0,105.6768,105.7007,105.6688,105.6848,20668.0
2016-10-10 11:45:00,132.6,132.66,132.57,132.66,31792.0,105.6927,105.7406,105.6688,105.7406,31792.0
2016-10-10 11:50:00,132.65,132.65,132.55,132.55,34801.0,105.7326,105.7326,105.6529,105.6529,34801.0
2016-10-10 11:55:00,132.56,132.59,132.56,132.57,26244.0,105.6608,105.6848,105.6608,105.6688,26244.0
2016-10-10 12:00:00,132.58,132.58,132.56,132.58,13999.0,105.6768,105.6768,105.6608,105.6768,13999.0
2016-10-10 12:05:00,132.58,132.59,132.56,132.57,27729.0,105.6768,105.6848,105.6608,105.6688,27729.0
2016-10-10 12:10:00,132.58,132.63,132.57,132.63,54392.0,105.6768,105.7166,105.6688,105.7166,54392.0
2016-10-10 12:15:00,132.64,132.71,132.63,132.69,40307.0,105.7246,105.7804,105.7166,105.7645,40307.0
2016-10-10 12:20:00,132.68,132.68,132.62,132.65,37734.0,105.7565,105.7565,105.7087,105.7326,37734.0
2016-10-10 12:25:00,132.65,132.77,132.65,132.75,298156.0,105.7326,105.8282,105.7326,105.8123,298156.0
2016-10-10 12:30:00,132.76,132.77,132.73,132.75,64287.0,105.8203,105.8282,105.7964,105.8123,64287.0
2016-10-10 12:35:00,132.76,132.82,132.75,132.81,58370.0,105.8203,105.8681,105.8123,105.8601,58370.0
2016-10-10 12:40:00,132.8,132.8,132.79,132.8,18516.0,105.8521,105.8521,105.8442,105.8521,18516.0
2016-10-10 12:45:00,132.8,132.84,132.79,132.84,26566.0,105.8521,105.884,105.8442,105.884,26566.0
2016-10-10 12:50:00,132.83,132.84,132.73,132.74,17928.0,105.8761,105.884,105.7964,105.8043,17928.0
2016-10-10 12:55:00,132.74,132.75,132.73,132.73,20584.0,105.8043,105.8123,105.7964,105.7964,20584.0
2016-10-10 13:00:00,132.73,132.74,132.71,132.72,6134.0,105.7964,105.8043,105.7804,105.7884,6134.0
2016-10-10 13:05:00,132.72,132.73,132.71,132.72,29772.0,105.7884,105.7964,105.7804,105.7884,29772.0
2016-10-10 13:10:00,132.72,132.74,132.7,132.72,44715.0,105.7884,105.8043,105.7724,105.7884,44715.0
2016-10-10 13:15:00,132.72,132.77,132.72,132.77,51961.0,105.7884,105.8282,105.7884,105.8282,51961.0
2016-10-10 13:20:00,132.77,132.79,132.77,132.78,9073.0,105.8282,105.8442,105.8282,105.8362,9073.0
2016-10-10 13:25:00,132.79,132.8,132.78,132.8,8860.0,105.8442,105.8521,105.8362,105.8521,8860.0
2016-10-10 13:30:00,132.8,132.8,132.78,132.79,9229.0,105.8521,105.8521,105.8362,105.8442,9229.0
2016-10-10 13:35:00,132.79,132.79,132.77,132.79,15244.0,105.8442,105.8442,105.8282,105.8442,15244.0
2016-10-10 13:40:00,132.78,132.79,132.77,132.78,10170.0,105.8362,105.8442,105.8282,105.8362,10170.0
2016-10-10 13:45:00,132.77,132.78,132.77,132.78,2703.0,105.8282,105.8362,105.8282,105.8362,2703.0
2016-10-10 13:50:00,132.78,132.78,132.77,132.78,16047.0,105.8362,105.8362,105.8282,105.8362,16047.0
2016-10-10 13:55:00,132.78,132.83,132.77,132.83,17814.0,105.8362,105.8761,105.8282,105.8761,17814.0
2016-10-10 14:00:00,132.82,132.82,132.8,132.82,18803.0,105.8681,105.8681,105.8521,105.8681,18803.0
2016-10-10 14:05:00,132.82,132.94,132.81,132.94,38165.0,105.8681,105.9637,105.8601,105.9637,38165.0
2016-10-10 14:10:00,132.93,132.94,132.9,132.92,59135.0,105.9558,105.9637,105.9319,105.9478,59135.0
2016-10-10 14:15:00,132.92,132.92,132.88,132.92,62084.0,105.9478,105.9478,105.9159,105.9478,62084.0
2016-10-10 14:20:00,132.91,133.04,132.91,133.01,103520.0,105.9398,106.0434,105.9398,106.0195,103520.0
2016-10-10 14:25:00,133.02,133.02,132.99,132.99,22363.0,106.0275,106.0275,106.0036,106.0036,22363.0
2016-10-10 14:30:00,133.0,133.05,133.0,133.05,127112.0,106.0116,106.0514,106.0116,106.0514,127112.0
2016-10-10 14:35:00,133.04,133.04,133.03,133.03,35339.0,106.0434,106.0434,106.0355,106.0355,35339.0
2016-10-10 14:40:00,133.03,133.03,133.0,133.01,13679.0,106.0355,106.0355,106.0116,106.0195,13679.0
2016-10-10 14:45:00,133.01,133.06,133.0,133.04,22506.0,106.0195,106.0594,106.0116,106.0434,22506.0
2016-10-10 14:50:00,133.04,133.05,132.98,132.99,55172.0,106.0434,106.0514,105.9956,106.0036,55172.0
2016-10-10 14:55:00,132.99,133.03,132.96,133.03,33961.0,106.0036,106.0355,105.9797,106.0355,33961.0
2016-10-10 15:00:00,133.03,133.07,133.03,133.04,19226.0,106.0355,106.0674,106.0355,106.0434,19226.0
2016-10-10 15:05:00,133.04,133.06,133.04,133.05,16903.0,106.0434,106.0594,106.0434,106.0514,16903.0
2016-10-10 15:10:00,133.06,133.08,133.05,133.05,29461.0,106.0594,106.0753,106.0514,106.0514,29461.0
2016-10-10 15:15:00,133.05,133.06,133.02,133.02,24858.0,106.0514,106.0594,106.0275,106.0275,24858.0
2016-10-10 15:20:00,133.03,133.03,133.0,133.03,50196.0,106.0355,106.0355,106.0116,106.0355,50196.0
2016-10-10 15:25:00,133.02,133.03,133.0,133.03,29028.0,106.0275,106.0355,106.0116,106.0355,29028.0
2016-10-10 15:30:00,133.03,133.05,133.01,133.03,58636.0,106.0355,106.0514,106.0195,106.0355,58636.0
2016-10-10 15:35:00,133.04,133.1,133.02,133.08,156378.0,106.0434,106.0913,106.0275,106.0753,156378.0
2016-10-10 15:40:00,133.08,133.09,133.06,133.08,37023.0,106.0753,106.0833,106.0594,106.0753,37023.0
2016-10-10 15:45:00,133.08,133.11,133.06,133.09,72757.0,106.0753,106.0992,106.0594,106.0833,72757.0
2016-10-10 15:50:00,133.09,133.1,133.06,133.08,69964.0,106.0833,106.0913,106.0594,106.0753,69964.0
2016-10-10 15:55:00,133.08,133.16,133.07,133.15,221065.0,106.0753,106.1391,106.0674,106.1311,221065.0
2016-10-11 09:30:00,132.86,132.86,132.76,132.8,151446.0,105.9,105.9,105.8203,105.8521,151446.0
2016-10-11 09:35:00,132.79,132.81,132.67,132.71,145705.0,105.8442,105.8601,105.7485,105.7804,145705.0
2016-10-11 09:40:00,132.71,132.76,132.66,132.67,78480.0,105.7804,105.8203,105.7406,105.7485,78480.0
2016-10-11 09:45:00,132.67,132.67,132.58,132.61,159936.0,105.7485,105.7485,105.6768,105.7007,159936.0
2016-10-11 09:50:00,132.62,132.65,132.57,132.64,80227.0,105.7087,105.7326,105.6688,105.7246,80227.0
2016-10-11 09:55:00,132.64,132.69,132.58,132.68,169234.0,105.7246,105.7645,105.6768,105.7565,169234.0
2016-10-11 10:00:00,132.69,132.75,132.62,132.71,252861.0,105.7645,105.8123,105.7087,105.7804,252861.0
2016-10-11 10:05:00,132.72,132.72,132.59,132.66,135701.0,105.7884,105.7884,105.6848,105.7406,135701.0
2016-10-11 10:10:00,132.67,132.93,132.66,132.92,142799.0,105.7485,105.9558,105.7406,105.9478,142799.0
2016-10-11 10:15:00,132.91,132.97,132.85,132.88,155497.0,105.9398,105.9876,105.892,105.9159,155497.0
2016-10-11 10:20:00,132.87,132.95,132.86,132.95,87683.0,105.9079,105.9717,105.9,105.9717,87683.0
2016-10-11 10:25:00,132.97,133.18,132.95,133.06,155726.0,105.9876,106.155,105.9717,106.0594,155726.0
2016-10-11 10:30:00,133.06,133.07,132.98,132.99,154905.0,106.0594,106.0674,105.9956,106.0036,154905.0
2016-10-11 10:35:00,133.0,133.08,133.0,133.02,77158.0,106.0116,106.0753,106.0116,106.0275,77158.0
2016-10-11 10:40:00,133.02,133.06,132.96,132.99,436160.0,106.0275,106.0594,105.9797,106.0036,436160.0
2016-10-11 10:45:00,132.99,133.1,132.98,133.02,177209.0,106.0036,106.0913,105.9956,106.0275,177209.0
2016-10-11 10:50:00,133.02,133.09,133.0,133.01,57063.0,106.0275,106.0833,106.0116,106.0195,57063.0
2016-10-11 10:55:00,133.01,133.13,132.98,133.12,96733.0,106.0195,106.1152,105.9956,106.1072,96733.0
2016-10-11 11:00:00,133.12,133.18,133.1,133.13,82306.0,106.1072,106.155,106.0913,106.1152,82306.0
2016-10-11 11:05:00,133.11,133.28,133.09,133.22,112484.0,106.0992,106.2347,106.0833,106.1869,112484.0
2016-10-11 11:10:00,133.22,133.27,133.13,133.14,108034.0,106.1869,106.2268,106.1152,106.1232,108034.0
2016-10-11 11:15:00,133.14,133.34,133.14,133.3,121526.0,106.1232,106.2826,106.1232,106.2507,121526.0
2016-10-11 11:20:00,133.29,133.39,133.28,133.34,115485.0,106.2427,106.3224,106.2347,106.2826,115485.0
2016-10-11 11:25:00,133.33,133.44,133.32,133.37,155956.0,106.2746,106.3623,106.2666,106.3065,155956.0
2016-10-11 11:30:00,133.38,133.45,133.33,133.34,138521.0,106.3145,106.3702,106.2746,106.2826,138521.0
2016-10-11 11:35:00,133.34,133.38,133.3,133.38,58489.0,106.2826,106.3145,106.2507,106.3145,58489.0
2016-10-11 11:40:00,133.4,133.46,133.39,133.44,60733.0,106.3304,106.3782,106.3224,106.3623,60733.0
2016-10-11 11:45:00,133.43,133.43,133.4,133.41,27354.0,106.3543,106.3543,106.3304,106.3384,27354.0
2016-10-11 11:50:00,133.42,133.42,133.38,133.39,42689.0,106.3463,106.3463,106.3145,106.3224,42689.0
2016-10-11 11:55:00,133.39,133.43,133.37,133.42,23394.0,106.3224,106.3543,106.3065,106.3463,23394.0
2016-10-11 12:00:00,133.42,133.55,133.42,133.49,104078.0,106.3463,106.45,106.3463,106.4021,104078.0
2016-10-11 12:05:00,133.49,133.49,133.38,133.41,62430.0,106.4021,106.4021,106.3145,106.3384,62430.0
2016-10-11 12:10:00,133.41,133.41,133.28,133.31,60709.0,106.3384,106.3384,106.2347,106.2587,60709.0
2016-10-11 12:15:00,133.31,133.4,133.31,133.33,44234.0,106.2587,106.3304,106.2587,106.2746,44234.0
2016-10-11 12:20:00,133.33,133.43,133.32,133.41,44030.0,106.2746,106.3543,106.2666,106.3384,44030.0
2016-10-11 12:25:00,133.41,133.43,133.39,133.41,7034.0,106.3384,106.3543,106.3224,106.3384,7034.0
2016-10-11 12:30:00,133.42,133.51,133.41,133.49,41567.0,106.3463,106.4181,106.3384,106.4021,41567.0
2016-10-11 12:35:00,133.49,133.5,133.42,133.43,47569.0,106.4021,106.4101,106.3463,106.3543,47569.0
2016-10-11 12:40:00,133.42,133.44,133.33,133.36,27582.0,106.3463,106.3623,106.2746,106.2985,27582.0
2016-10-11 12:45:00,133.37,133.37,133.25,133.31,47907.0,106.3065,106.3065,106.2108,106.2587,47907.0
2016-10-11 12:50:00,133.3,133.3,133.19,133.25,74635.0,106.2507,106.2507,106.163,106.2108,74635.0
2016-10-11 12:55:00,133.25,133.3,133.24,133.28,18071.0,106.2108,106.2507,106.2029,106.2347,18071.0
2016-10-11 13:00:00,133.25,133.27,133.18,133.19,57708.0,106.2108,106.2268,106.155,106.163,57708.0
2016-10-11 13:05:00,133.2,133.22,133.15,133.16,63097.0,106.171,106.1869,106.1311,106.1391,63097.0
2016-10-11 13:10:00,133.16,133.26,133.14,133.21,53024.0,106.1391,106.2188,106.1232,106.1789,53024.0
2016-10-11 13:15:00,133.21,133.29,133.21,133.25,26426.0,106.1789,106.2427,106.1789,106.2108,26426.0
2016-10-11 13:20:00,133.26,133.26,133.23,133.23,26953.0,106.2188,106.2188,106.1949,106.1949,26953.0
2016-10-11 13:25:00,133.22,133.22,133.13,133.15,32626.0,106.1869,106.1869,106.1152,106.1311,32626.0
2016-10-11 13:30:00,133.13,133.14,133.12,133.12,15894.0,106.1152,106.1232,106.1072,106.1072,15894.0
2016-10-11 13:35:00,133.11,133.16,133.09,133.12,27732.0,106.0992,106.1391,106.0833,106.1072,27732.0
2016-10-11 13:40:00,133.11,133.12,133.01,133.04,45931.0,106.0992,106.1072,106.0195,106.0434,45931.0
2016-10-11 13:45:00,133.03,133.18,133.03,133.13,46902.0,106.0355,106.155,106.0355,106.1152,46902.0
2016-10-11 13:50:00,133.11,133.14,133.07,133.14,69969.0,106.0992,106.1232,106.0674,106.1232,69969.0
2016-10-11 13:55:00,133.14,133.23,133.13,133.22,63001.0,106.1232,106.1949,106.1152,106.1869,63001.0
2016-10-11 14:00:00,133.22,133.24,133.17,133.19,102831.0,106.1869,106.2029,106.1471,106.163,102831.0
2016-10-11 14:05:00,133.19,133.24,133.17,133.18,22947.0,106.163,106.2029,106.1471,106.155,22947.0
2016-10-11 14:10:00,133.19,133.23,133.19,133.21,8170.0,106.163,106.1949,106.163,106.1789,8170.0
2016-10-11 14:15:00,133.22,133.26,133.2,133.25,23089.0,106.1869,106.2188,106.171,106.2108,23089.0
2016-10-11 14:20:00,133.25,133.25,133.22,133.24,8447.0,106.2108,106.2108,106.1869,106.2029,8447.0
2016-10-11 14:25:00,133.24,133.25,133.19,133.2,17134.0,106.2029,106.2108,106.163,106.171,17134.0
2016-10-11 14:30:00,133.19,133.2,133.09,133.13,43930.0,106.163,106.171,106.0833,106.1152,43930.0
2016-10-11 14:35:00,133.12,133.15,133.09,133.09,14912.0,106.1072,106.1311,106.0833,106.0833,14912.0
2016-10-11 14:40:00,133.09,133.12,133.06,133.06,56755.0,106.0833,106.1072,106.0594,106.0594,56755.0
2016-10-11 14:45:00,133.05,133.07,133.02,133.05,30159.0,106.0514,106.0674,106.0275,106.0514,30159.0
2016-10-11 14:50:00,133.04,133.07,133.04,133.05,36885.0,106.0434,106.0674,106.0434,106.0514,36885.0
2016-10-11 14:55:00,133.05,133.18,133.03,133.16,112321.0,106.0514,106.155,106.0355,106.1391,112321.0
2016-10-11 15:00:00,133.16,133.16,133.07,133.11,41175.0,106.1391,106.1391,106.0674,106.0992,41175.0
2016-10-11 15:05:00,133.1,133.13,133.08,133.08,93212.0,106.0913,106.1152,106.0753,106.0753,93212.0
2016-10-11 15:10:00,133.08,133.15,133.06,133.14,38793.0,106.0753,106.1311,106.0594,106.1232,38793.0
2016-10-11 15:15:00,133.13,133.14,133.03,133.04,64213.0,106.1152,106.1232,106.0355,106.0434,64213.0
2016-10-11 15:20:00,133.05,133.05,133.01,133.03,28726.0,106.0514,106.0514,106.0195,106.0355,28726.0
2016-10-11 15:25:00,133.02,133.1,133.0,133.05,36906.0,106.0275,106.0913,106.0116,106.0514,36906.0
2016-10-11 15:30:00,133.04,133.06,132.97,132.99,74437.0,106.0434,106.0594,105.9876,106.0036,74437.0
2016-10-11 15:35:00,132.99,133.01,132.98,133.0,40213.0,106.0036,106.0195,105.9956,106.0116,40213.0
2016-10-11 15:40:00,133.0,133.02,132.96,132.96,56303.0,106.0116,106.0275,105.9797,105.9797,56303.0
2016-10-11 15:45:00,132.97,132.99,132.91,132.92,129278.0,105.9876,106.0036,105.9398,105.9478,129278.0
2016-10-11 15:50:00,132.92,132.93,132.9,132.92,167000.0,105.9478,105.9558,105.9319,105.9478,167000.0
2016-10-11 15:55:00,132.91,132.93,132.79,132.79,606148.0,105.9398,105.9558,105.8442,105.8442,606148.0
2016-10-12 09:30:00,132.67,132.75,132.6,132.68,108976.0,105.7485,105.8123,105.6927,105.7565,108976.0
2016-10-12 09:35:00,132.69,132.72,132.62,132.71,72124.0,105.7645,105.7884,105.7087,105.7804,72124.0
2016-10-12 09:40:00,132.72,132.75,132.64,132.71,50101.0,105.7884,105.8123,105.7246,105.7804,50101.0
2016-10-12 09:45:00,132.7,132.8,132.7,132.79,36064.0,105.7724,105.8521,105.7724,105.8442,36064.0
2016-10-12 09:50:00,132.79,132.86,132.71,132.75,82839.0,105.8442,105.9,105.7804,105.8123,82839.0
2016-10-12 09:55:00,132.76,132.78,132.68,132.69,55898.0,105.8203,105.8362,105.7565,105.7645,55898.0
2016-10-12 10:00:00,132.69,132.76,132.67,132.68,29224.0,105.7645,105.8203,105.7485,105.7565,29224.0
2016-10-12 10:05:00,132.69,132.74,132.58,132.61,113629.0,105.7645,105.8043,105.6768,105.7007,113629.0
2016-10-12 10:10:00,132.61,132.69,132.6,132.64,48153.0,105.7007,105.7645,105.6927,105.7246,48153.0
2016-10-12 10:15:00,132.65,132.74,132.62,132.69,85410.0,105.7326,105.8043,105.7087,105.7645,85410.0
2016-10-12 10:20:00,132.69,132.69,132.63,132.64,28408.0,105.7645,105.7645,105.7166,105.7246,28408.0
2016-10-12 10:25:00,132.65,132.65,132.52,132.55,68997.0,105.7326,105.7326,105.629,105.6529,68997.0
2016-10-12 10:30:00,132.55,132.57,132.47,132.48,224457.0,105.6529,105.6688,105.5891,105.5971,224457.0
2016-10-12 10:35:00,132.48,132.54,132.45,132.52,48977.0,105.5971,105.6449,105.5732,105.629,48977.0
2016-10-12 10:40:00,132.51,132.63,132.5,132.59,109514.0,105.621,105.7166,105.613,105.6848,109514.0
2016-10-12 10:45:00,132.58,132.74,132.58,132.66,99211.0,105.6768,105.8043,105.6768,105.7406,99211.0
2016-10-12 10:50:00,132.68,132.69,132.58,132.63,123415.0,105.7565,105.7645,105.6768,105.7166,123415.0
2016-10-12 10:55:00,132.61,132.62,132.56,132.6,50070.0,105.7007,105.7087,105.6608,105.6927,50070.0
2016-10-12 11:00:00,132.6,132.64,132.55,132.58,74010.0,105.6927,105.7246,105.6529,105.6768,74010.0
2016-10-12 11:05:00,132.58,132.59,132.43,132.47,72724.0,105.6768,105.6848,105.5572,105.5891,72724.0
2016-10-12 11:10:00,132.47,132.48,132.29,132.31,217051.0,105.5891,105.5971,105.4456,105.4616,217051.0
2016-10-12 11:15:00,132.31,132.35,132.24,132.32,164136.0,105.4616,105.4935,105.4058,105.4695,164136.0
2016-10-12 11:20:00,132.32,132.34,132.28,132.33,72598.0,105.4695,105.4855,105.4377,105.4775,72598.0
2016-10-12 11:25:00,132.33,132.44,132.27,132.44,75188.0,105.4775,105.5652,105.4297,105.5652,75188.0
2016-10-12 11:30:00,132.44,132.45,132.38,132.39,107117.0,105.5652,105.5732,105.5174,105.5253,107117.0
2016-10-12 11:35:00,132.39,132.39,132.32,132.36,97395.0,105.5253,105.5253,105.4695,105.5014,97395.0
2016-10-12 11:40:00,132.35,132.44,132.29,132.29,92921.0,105.4935,105.5652,105.4456,105.4456,92921.0
2016-10-12 11:45:00,132.3,132.35,132.29,132.31,52725.0,105.4536,105.4935,105.4456,105.4616,52725.0
2016-10-12 11:50:00,132.3,132.33,132.24,132.33,37569.0,105.4536,105.4775,105.4058,105.4775,37569.0
2016-10-12 11:55:00,132.33,132.36,132.26,132.35,44065.0,105.4775,105.5014,105.4217,105.4935,44065.0
2016-10-12 12:00:00,132.37,132.42,132.35,132.41,36831.0,105.5094,105.5493,105.4935,105.5413,36831.0
2016-10-12 12:05:00,132.41,132.45,132.37,132.43,39877.0,105.5413,105.5732,105.5094,105.5572,39877.0
2016-10-12 12:10:00,132.44,132.44,132.37,132.41,22238.0,105.5652,105.5652,105.5094,105.5413,22238.0
2016-10-12 12:15:00,132.41,132.41,132.32,132.37,97277.0,105.5413,105.5413,105.4695,105.5094,97277.0
2016-10-12 12:20:00,132.36,132.41,132.34,132.4,44649.0,105.5014,105.5413,105.4855,105.5333,44649.0
2016-10-12 12:25:00,132.38,132.42,132.35,132.42,89140.0,105.5174,105.5493,105.4935,105.5493,89140.0
2016-10-12 12:30:00,132.42,132.44,132.35,132.42,77464.0,105.5493,105.5652,105.4935,105.5493,77464.0
2016-10-12 12:35:00,132.42,132.43,132.38,132.39,41405.0,105.5493,105.5572,105.5174,105.5253,41405.0
2016-10-12 12:40:00,132.38,132.47,132.38,132.47,53361.0,105.5174,105.5891,105.5174,105.5891,53361.0
2016-10-12 12:45:00,132.47,132.49,132.43,132.47,85833.0,105.5891,105.6051,105.5572,105.5891,85833.0
2016-10-12 12:50:00,132.48,132.57,132.46,132.57,55805.0,105.5971,105.6688,105.5811,105.6688,55805.0
2016-10-12 12:55:00,132.58,132.58,132.46,132.47,52448.0,105.6768,105.6768,105.5811,105.5891,52448.0
2016-10-12 13:00:00,132.47,132.56,132.34,132.42,106041.0,105.5891,105.6608,105.4855,105.5493,106041.0
2016-10-12 13:05:00,132.42,132.6,132.42,132.55,79298.0,105.5493,105.6927,105.5493,105.6529,79298.0
2016-10-12 13:10:00,132.55,132.64,132.55,132.59,77241.0,105.6529,105.7246,105.6529,105.6848,77241.0
2016-10-12 13:15:00,132.59,132.59,132.43,132.43,68797.0,105.6848,105.6848,105.5572,105.5572,68797.0
2016-10-12 13:20:00,132.42,132.49,132.39,132.44,37550.0,105.5493,105.6051,105.5253,105.5652,37550.0
2016-10-12 13:25:00,132.42,132.47,132.42,132.44,25251.0,105.5493,105.5891,105.5493,105.5652,25251.0
2016-10-12 13:30:00,132.44,132.47,132.41,132.43,114820.0,105.5652,105.5891,105.5413,105.5572,114820.0
2016-10-12 13:35:00,132.43,132.52,132.4,132.49,49937.0,105.5572,105.629,105.5333,105.6051,49937.0
2016-10-12 13:40:00,132.5,132.5,132.42,132.5,21720.0,105.613,105.613,105.5493,105.613,21720.0
2016-10-12 13:45:00,132.5,132.56,132.49,132.51,33299.0,105.613,105.6608,105.6051,105.621,33299.0
2016-10-12 13:50:00,132.5,132.52,132.47,132.49,94037.0,105.613,105.629,105.5891,105.6051,94037.0
2016-10-12 13:55:00,132.5,132.51,132.41,132.44,73820.0,105.613,105.621,105.5413,105.5652,73820.0
2016-10-12 14:00:00,132.46,132.79,132.42,132.68,203242.0,105.5811,105.8442,105.5493,105.7565,203242.0
2016-10-12 14:05:00,132.67,132.8,132.5,132.76,153826.0,105.7485,105.8521,105.613,105.8203,153826.0
2016-10-12 14:10:00,132.77,132.89,132.69,132.85,135734.0,105.8282,105.9239,105.7645,105.892,135734.0
2016-10-12 14:15:00,132.85,133.0,132.83,132.99,117547.0,105.892,106.0116,105.8761,106.0036,117547.0
2016-10-12 14:20:00,132.98,133.02,132.89,132.93,185955.0,105.9956,106.0275,105.9239,105.9558,185955.0
2016-10-12 14:25:00,132.94,132.97,132.81,132.88,210076.0,105.9637,105.9876,105.8601,105.9159,210076.0
2016-10-12 14:30:00,132.88,132.92,132.84,132.92,77961.0,105.9159,105.9478,105.884,105.9478,77961.0
2016-10-12 14:35:00,132.91,132.91,132.79,132.86,45414.0,105.9398,105.9398,105.8442,105.9,45414.0
2016-10-12 14:40:00,132.87,132.89,132.81,132.84,59581.0,105.9079,105.9239,105.8601,105.884,59581.0
2016-10-12 14:45:00,132.85,132.93,132.84,132.89,45417.0,105.892,105.9558,105.884,105.9239,45417.0
2016-10-12 14:50:00,132.87,132.9,132.82,132.87,34361.0,105.9079,105.9319,105.8681,105.9079,34361.0
2016-10-12 14:55:00,132.85,132.9,132.77,132.77,73104.0,105.892,105.9319,105.8282,105.8282,73104.0
2016-10-12 15:00:00,132.77,132.82,132.72,132.72,49595.0,105.8282,105.8681,105.7884,105.7884,49595.0
2016-10-12 15:05:00,132.73,132.77,132.72,132.75,33667.0,105.7964,105.8282,105.7884,105.8123,33667.0
2016-10-12 15:10:00,132.75,132.78,132.71,132.77,22114.0,105.8123,105.8362,105.7804,105.8282,22114.0
2016-10-12 15:15:00,132.78,132.8,132.76,132.76,20379.0,105.8362,105.8521,105.8203,105.8203,20379.0
2016-10-12 15:20:00,132.77,132.78,132.74,132.76,14242.0,105.8282,105.8362,105.8043,105.8203,14242.0
2016-10-12 15:25:00,132.75,132.76,132.69,132.69,34824.0,105.8123,105.8203,105.7645,105.7645,34824.0
2016-10-12 15:30:00,132.7,132.76,132.7,132.74,79122.0,105.7724,105.8203,105.7724,105.8043,79122.0
2016-10-12 15:35:00,132.75,132.77,132.72,132.73,34043.0,105.8123,105.8282,105.7884,105.7964,34043.0
2016-10-12 15:40:00,132.73,132.73,132.68,132.71,26915.0,105.7964,105.7964,105.7565,105.7804,26915.0
2016-10-12 15:45:00,132.72,132.8,132.71,132.78,88410.0,105.7884,105.8521,105.7804,105.8362,88410.0
2016-10-12 15:50:00,132.78,132.86,132.77,132.84,148724.0,105.8362,105.9,105.8282,105.884,148724.0
2016-10-12 15:55:00,132.84,132.97,132.84,132.97,269230.0,105.884,105.9876,105.884,105.9876,269230.0
2016-10-13 09:30:00,133.64,133.69,133.58,133.66,287417.0,106.5217,106.5615,106.4739,106.5376,287417.0
2016-10-13 09:35:00,133.67,133.73,133.63,133.67,106907.0,106.5456,106.5934,106.5137,106.5456,106907.0
2016-10-13 09:40:00,133.67,133.7,133.64,133.66,47196.0,106.5456,106.5695,106.5217,106.5376,47196.0
2016-10-13 09:45:00,133.65,133.71,133.46,133.51,235706.0,106.5297,106.5775,106.3782,106.4181,235706.0
2016-10-13 09:50:00,133.49,133.66,133.43,133.64,187383.0,106.4021,106.5376,106.3543,106.5217,187383.0
2016-10-13 09:55:00,133.64,133.73,133.58,133.68,93609.0,106.5217,106.5934,106.4739,106.5536,93609.0
2016-10-13 10:00:00,133.68,133.83,133.68,133.76,137232.0,106.5536,106.6731,106.5536,106.6173,137232.0
2016-10-13 10:05:00,133.77,133.88,133.72,133.88,178202.0,106.6253,106.713,106.5855,106.713,178202.0
2016-10-13 10:10:00,133.88,133.89,133.8,133.83,206195.0,106.713,106.721,106.6492,106.6731,206195.0
2016-10-13 10:15:00,133.82,133.87,133.78,133.83,165407.0,106.6652,106.705,106.6333,106.6731,165407.0
2016-10-13 10:20:00,133.82,133.82,133.7,133.73,87085.0,106.6652,106.6652,106.5695,106.5934,87085.0
2016-10-13 10:25:00,133.73,133.8,133.7,133.74,127533.0,106.5934,106.6492,106.5695,106.6014,127533.0
2016-10-13 10:30:00,133.73,133.78,133.71,133.71,82818.0,106.5934,106.6333,106.5775,106.5775,82818.0
2016-10-13 10:35:00,133.71,133.75,133.67,133.67,98475.0,106.5775,106.6094,106.5456,106.5456,98475.0
2016-10-13 10:40:00,133.67,133.68,133.62,133.62,62400.0,106.5456,106.5536,106.5058,106.5058,62400.0
2016-10-13 10:45:00,133.62,133.67,133.6,133.64,62801.0,106.5058,106.5456,106.4898,106.5217,62801.0
2016-10-13 10:50:00,133.64,133.66,133.59,133.64,159744.0,106.5217,106.5376,106.4818,106.5217,159744.0
2016-10-13 10:55:00,133.64,133.71,133.61,133.66,78307.0,106.5217,106.5775,106.4978,106.5376,78307.0
2016-10-13 11:00:00,133.66,133.69,133.6,133.67,67138.0,106.5376,106.5615,106.4898,106.5456,67138.0
2016-10-13 11:05:00,133.68,133.69,133.62,133.67,24517.0,106.5536,106.5615,106.5058,106.5456,24517.0
2016-10-13 11:10:00,133.67,133.68,133.58,133.61,167729.0,106.5456,106.5536,106.4739,106.4978,167729.0
2016-10-13 11:15:00,133.61,133.64,133.58,133.61,27915.0,106.4978,106.5217,106.4739,106.4978,27915.0
2016-10-13 11:20:00,133.6,133.7,133.59,133.66,36728.0,106.4898,106.5695,106.4818,106.5376,36728.0
2016-10-13 11:25:00,133.66,133.67,133.48,133.49,36964.0,106.5376,106.5456,106.3942,106.4021,36964.0
2016-10-13 11:30:00,133.49,133.49,133.37,133.42,126544.0,106.4021,106.4021,106.3065,106.3463,126544.0
2016-10-13 11:35:00,133.41,133.46,133.39,133.44,52969.0,106.3384,106.3782,106.3224,106.3623,52969.0
2016-10-13 11:40:00,133.45,133.52,133.43,133.43,117340.0,106.3702,106.426,106.3543,106.3543,117340.0
2016-10-13 11:45:00,133.43,133.48,133.41,133.47,33504.0,106.3543,106.3942,106.3384,106.3862,33504.0
2016-10-13 11:50:00,133.46,133.52,133.44,133.49,41250.0,106.3782,106.426,106.3623,106.4021,41250.0
2016-10-13 11:55:00,133.5,133.58,133.5,133.51,34977.0,106.4101,106.4739,106.4101,106.4181,34977.0
2016-10-13 12:00:00,133.52,133.52,133.42,133.48,61990.0,106.426,106.426,106.3463,106.3942,61990.0
2016-10-13 12:05:00,133.48,133.53,133.46,133.52,25214.0,106.3942,106.434,106.3782,106.426,25214.0
2016-10-13 12:10:00,133.54,133.63,133.49,133.6,42103.0,106.442,106.5137,106.4021,106.4898,42103.0
2016-10-13 12:15:00,133.59,133.66,133.58,133.65,37959.0,106.4818,106.5376,106.4739,106.5297,37959.0
2016-10-13 12:20:00,133.64,133.64,133.57,133.63,60623.0,106.5217,106.5217,106.4659,106.5137,60623.0
2016-10-13 12:25:00,133.63,133.64,133.57,133.58,31827.0,106.5137,106.5217,106.4659,106.4739,31827.0
2016-10-13 12:30:00,133.57,133.62,133.56,133.59,26962.0,106.4659,106.5058,106.4579,106.4818,26962.0
2016-10-13 12:35:00,133.59,133.6,133.53,133.57,67136.0,106.4818,106.4898,106.434,106.4659,67136.0
2016-10-13 12:40:00,133.57,133.67,133.55,133.64,53944.0,106.4659,106.5456,106.45,106.5217,53944.0
2016-10-13 12:45:00,133.65,133.66,133.6,133.6,26233.0,106.5297,106.5376,106.4898,106.4898,26233.0
2016-10-13 12:50:00,133.6,133.63,133.55,133.62,51788.0,106.4898,106.5137,106.45,106.5058,51788.0
2016-10-13 12:55:00,133.62,133.67,133.59,133.66,37172.0,106.5058,106.5456,106.4818,106.5376,37172.0
2016-10-13 13:00:00,133.65,133.88,133.62,133.86,179501.0,106.5297,106.713,106.5058,106.6971,179501.0
2016-10-13 13:05:00,133.87,133.9,133.84,133.87,77674.0,106.705,106.7289,106.6811,106.705,77674.0
2016-10-13 13:10:00,133.88,133.93,133.85,133.92,82250.0,106.713,106.7528,106.6891,106.7449,82250.0
2016-10-13 13:15:00,133.92,133.92,133.85,133.85,60975.0,106.7449,106.7449,106.6891,106.6891,60975.0
2016-10-13 13:20:00,133.86,133.86,133.78,133.81,63330.0,106.6971,106.6971,106.6333,106.6572,63330.0
2016-10-13 13:25:00,133.82,133.86,133.77,133.8,33478.0,106.6652,106.6971,106.6253,106.6492,33478.0
2016-10-13 13:30:00,133.8,133.82,133.77,133.78,33801.0,106.6492,106.6652,106.6253,106.6333,33801.0
2016-10-13 13:35:00,133.76,133.82,133.72,133.82,55096.0,106.6173,106.6652,106.5855,106.6652,55096.0
2016-10-13 13:40:00,133.8,133.81,133.76,133.76,13701.0,106.6492,106.6572,106.6173,106.6173,13701.0
2016-10-13 13:45:00,133.76,133.79,133.75,133.79,4879.0,106.6173,106.6413,106.6094,106.6413,4879.0
2016-10-13 13:50:00,133.78,133.79,133.73,133.77,21169.0,106.6333,106.6413,106.5934,106.6253,21169.0
2016-10-13 13:55:00,133.77,133.77,133.69,133.72,39999.0,106.6253,106.6253,106.5615,106.5855,39999.0
2016-10-13 14:00:00,133.7,133.72,133.66,133.69,40056.0,106.5695,106.5855,106.5376,106.5615,40056.0
2016-10-13 14:05:00,133.7,133.71,133.68,133.7,28864.0,106.5695,106.5775,106.5536,106.5695,28864.0
2016-10-13 14:10:00,133.7,133.73,133.68,133.71,12715.0,106.5695,106.5934,106.5536,106.5775,12715.0
2016-10-13 14:15:00,133.71,133.72,133.68,133.69,27705.0,106.5775,106.5855,106.5536,106.5615,27705.0
2016-10-13 14:20:00,133.69,133.7,133.67,133.68,40205.0,106.5615,106.5695,106.5456,106.5536,40205.0
2016-10-13 14:25:00,133.69,133.69,133.57,133.59,51186.0,106.5615,106.5615,106.4659,106.4818,51186.0
2016-10-13 14:30:00,133.59,133.69,133.58,133.6,107515.0,106.4818,106.5615,106.4739,106.4898,107515.0
2016-10-13 14:35:00,133.59,133.63,133.57,133.61,40825.0,106.4818,106.5137,106.4659,106.4978,40825.0
2016-10-13 14:40:00,133.6,133.63,133.57,133.63,41651.0,106.4898,106.5137,106.4659,106.5137,41651.0
2016-10-13 14:45:00,133.64,133.65,133.56,133.59,103046.0,106.5217,106.5297,106.4579,106.4818,103046.0
2016-10-13 14:50:00,133.59,133.61,133.51,133.61,56507.0,106.4818,106.4978,106.4181,106.4978,56507.0
2016-10-13 14:55:00,133.62,133.65,133.59,133.61,81488.0,106.5058,106.5297,106.4818,106.4978,81488.0
2016-10-13 15:00:00,133.61,133.61,133.54,133.55,79526.0,106.4978,106.4978,106.442,106.45,79526.0
2016-10-13 15:05:00,133.55,133.59,133.54,133.57,45292.0,106.45,106.4818,106.442,106.4659,45292.0
2016-10-13 15:10:00,133.58,133.59,133.53,133.58,24332.0,106.4739,106.4818,106.434,106.4739,24332.0
2016-10-13 15:15:00,133.6,133.6,133.54,133.54,49372.0,106.4898,106.4898,106.442,106.442,49372.0
2016-10-13 15:20:00,133.54,133.56,133.52,133.55,144072.0,106.442,106.4579,106.426,106.45,144072.0
2016-10-13 15:25:00,133.55,133.56,133.48,133.5,43819.0,106.45,106.4579,106.3942,106.4101,43819.0
2016-10-13 15:30:00,133.5,133.52,133.43,133.48,70512.0,106.4101,106.426,106.3543,106.3942,70512.0
2016-10-13 15:35:00,133.48,133.49,133.45,133.48,20277.0,106.3942,106.4021,106.3702,106.3942,20277.0
2016-10-13 15:40:00,133.48,133.49,133.46,133.48,48001.0,106.3942,106.4021,106.3782,106.3942,48001.0
2016-10-13 15:45:00,133.48,133.53,133.48,133.51,138016.0,106.3942,106.434,106.3942,106.4181,138016.0
2016-10-13 15:50:00,133.51,133.56,133.47,133.55,139276.0,106.4181,106.4579,106.3862,106.45,139276.0
2016-10-13 15:55:00,133.54,133.55,133.42,133.43,140251.0,106.442,106.45,106.3463,106.3543,140251.0
2016-10-14 09:30:00,132.27,132.41,132.22,132.37,229116.0,105.4297,105.5413,105.3898,105.5094,229116.0
2016-10-14 09:35:00,132.37,132.47,132.37,132.4,93764.0,105.5094,105.5891,105.5094,105.5333,93764.0
2016-10-14 09:40:00,132.41,132.43,132.37,132.41,105755.0,105.5413,105.5572,105.5094,105.5413,105755.0
2016-10-14 09:45:00,132.4,132.56,132.39,132.53,142543.0,105.5333,105.6608,105.5253,105.6369,142543.0
2016-10-14 09:50:00,132.54,132.56,132.41,132.41,143092.0,105.6449,105.6608,105.5413,105.5413,143092.0
2016-10-14 09:55:00,132.41,132.51,132.41,132.46,84811.0,105.5413,105.621,105.5413,105.5811,84811.0
2016-10-14 10:00:00,132.46,132.74,132.46,132.64,180850.0,105.5811,105.8043,105.5811,105.7246,180850.0
2016-10-14 10:05:00,132.64,132.69,132.5,132.6,142913.0,105.7246,105.7645,105.613,105.6927,142913.0
2016-10-14 10:10:00,132.58,132.71,132.53,132.69,202792.0,105.6768,105.7804,105.6369,105.7645,202792.0
2016-10-14 10:15:00,132.69,132.73,132.66,132.68,144129.0,105.7645,105.7964,105.7406,105.7565,144129.0
2016-10-14 10:20:00,132.68,132.71,132.61,132.63,99080.0,105.7565,105.7804,105.7007,105.7166,99080.0
2016-10-14 10:25:00,132.64,132.68,132.56,132.6,46014.0,105.7246,105.7565,105.6608,105.6927,46014.0
2016-10-14 10:30:00,132.6,132.61,132.55,132.56,50186.0,105.6927,105.7007,105.6529,105.6608,50186.0
2016-10-14 10:35:00,132.58,132.63,132.55,132.58,45358.0,105.6768,105.7166,105.6529,105.6768,45358.0
2016-10-14 10:40:00,132.58,132.68,132.57,132.68,34367.0,105.6768,105.7565,105.6688,105.7565,34367.0
2016-10-14 10:45:00,132.67,132.73,132.63,132.65,106828.0,105.7485,105.7964,105.7166,105.7326,106828.0
2016-10-14 10:50:00,132.64,132.66,132.55,132.57,38957.0,105.7246,105.7406,105.6529,105.6688,38957.0
2016-10-14 10:55:00,132.56,132.58,132.44,132.48,130781.0,105.6608,105.6768,105.5652,105.5971,130781.0
2016-10-14 11:00:00,132.47,132.67,132.45,132.64,62334.0,105.5891,105.7485,105.5732,105.7246,62334.0
2016-10-14 11:05:00,132.64,132.66,132.58,132.62,90089.0,105.7246,105.7406,105.6768,105.7087,90089.0
2016-10-14 11:10:00,132.62,132.63,132.52,132.55,58216.0,105.7087,105.7166,105.629,105.6529,58216.0
2016-10-14 11:15:00,132.54,132.57,132.48,132.48,154095.0,105.6449,105.6688,105.5971,105.5971,154095.0
2016-10-14 11:20:00,132.47,132.56,132.46,132.55,65888.0,105.5891,105.6608,105.5811,105.6529,65888.0
2016-10-14 11:25:00,132.55,132.64,132.5,132.58,115600.0,105.6529,105.7246,105.613,105.6768,115600.0
2016-10-14 11:30:00,132.6,132.65,132.57,132.64,26617.0,105.6927,105.7326,105.6688,105.7246,26617.0
2016-10-14 11:35:00,132.64,132.68,132.62,132.64,22240.0,105.7246,105.7565,105.7087,105.7246,22240.0
2016-10-14 11:40:00,132.63,132.66,132.59,132.64,31028.0,105.7166,105.7406,105.6848,105.7246,31028.0
2016-10-14 11:45:00,132.64,132.72,132.64,132.71,49278.0,105.7246,105.7884,105.7246,105.7804,49278.0
2016-10-14 11:50:00,132.71,132.77,132.62,132.64,81542.0,105.7804,105.8282,105.7087,105.7246,81542.0
2016-10-14 11:55:00,132.65,132.67,132.62,132.65,23590.0,105.7326,105.7485,105.7087,105.7326,23590.0
2016-10-14 12:00:00,132.67,132.73,132.65,132.7,27766.0,105.7485,105.7964,105.7326,105.7724,27766.0
2016-10-14 12:05:00,132.71,132.75,132.66,132.75,19400.0,105.7804,105.8123,105.7406,105.8123,19400.0
2016-10-14 12:10:00,132.76,132.89,132.73,132.87,71151.0,105.8203,105.9239,105.7964,105.9079,71151.0
2016-10-14 12:15:00,132.87,132.91,132.82,132.89,70269.0,105.9079,105.9398,105.8681,105.9239,70269.0
2016-10-14 12:20:00,132.89,132.93,132.86,132.86,48332.0,105.9239,105.9558,105.9,105.9,48332.0
2016-10-14 12:25:00,132.86,132.93,132.86,132.92,45344.0,105.9,105.9558,105.9,105.9478,45344.0
2016-10-14 12:30:00,132.93,132.95,132.86,132.89,110161.0,105.9558,105.9717,105.9,105.9239,110161.0
2016-10-14 12:35:00,132.9,132.94,132.88,132.89,38435.0,105.9319,105.9637,105.9159,105.9239,38435.0
2016-10-14 12:40:00,132.89,132.9,132.84,132.86,49585.0,105.9239,105.9319,105.884,105.9,49585.0
2016-10-14 12:45:00,132.88,132.89,132.85,132.87,19782.0,105.9159,105.9239,105.892,105.9079,19782.0
2016-10-14 12:50:00,132.86,132.9,132.84,132.84,13731.0,105.9,105.9319,105.884,105.884,13731.0
2016-10-14 12:55:00,132.84,132.87,132.82,132.84,52712.0,105.884,105.9079,105.8681,105.884,52712.0
2016-10-14 13:00:00,132.83,132.86,132.76,132.83,77710.0,105.8761,105.9,105.8203,105.8761,77710.0
2016-10-14 13:05:00,132.83,132.84,132.79,132.79,48232.0,105.8761,105.884,105.8442,105.8442,48232.0
2016-10-14 13:10:00,132.79,132.79,132.63,132.67,45532.0,105.8442,105.8442,105.7166,105.7485,45532.0
2016-10-14 13:15:00,132.66,132.71,132.64,132.67,30942.0,105.7406,105.7804,105.7246,105.7485,30942.0
2016-10-14 13:20:00,132.67,132.72,132.66,132.67,46597.0,105.7485,105.7884,105.7406,105.7485,46597.0
2016-10-14 13:25:00,132.66,132.72,132.65,132.68,12887.0,105.7406,105.7884,105.7326,105.7565,12887.0
2016-10-14 13:30:00,132.69,132.9,132.68,132.81,204483.0,105.7645,105.9319,105.7565,105.8601,204483.0
2016-10-14 13:35:00,132.81,132.81,132.67,132.69,93038.0,105.8601,105.8601,105.7485,105.7645,93038.0
2016-10-14 13:40:00,132.69,132.81,132.68,132.74,145306.0,105.7645,105.8601,105.7565,105.8043,145306.0
2016-10-14 13:45:00,132.76,132.81,132.73,132.76,74345.0,105.8203,105.8601,105.7964,105.8203,74345.0
2016-10-14 13:50:00,132.75,132.75,132.43,132.44,148809.0,105.8123,105.8123,105.5572,105.5652,148809.0
2016-10-14 13:55:00,132.44,132.46,132.22,132.23,205648.0,105.5652,105.5811,105.3898,105.3978,205648.0
2016-10-14 14:00:00,132.22,132.35,132.22,132.3,72609.0,105.3898,105.4935,105.3898,105.4536,72609.0
2016-10-14 14:05:00,132.3,132.32,132.21,132.24,118007.0,105.4536,105.4695,105.3819,105.4058,118007.0
2016-10-14 14:10:00,132.25,132.31,132.21,132.31,59028.0,105.4138,105.4616,105.3819,105.4616,59028.0
2016-10-14 14:15:00,132.31,132.36,132.22,132.25,83350.0,105.4616,105.5014,105.3898,105.4138,83350.0
2016-10-14 14:20:00,132.24,132.26,132.14,132.15,70332.0,105.4058,105.4217,105.3261,105.334,70332.0
2016-10-14 14:25:00,132.15,132.16,132.01,132.03,285530.0,105.334,105.342,105.2225,105.2384,285530.0
2016-10-14 14:30:00,132.02,132.16,132.02,132.09,163581.0,105.2304,105.342,105.2304,105.2862,163581.0
2016-10-14 14:35:00,132.09,132.1,131.99,132.04,182659.0,105.2862,105.2942,105.2065,105.2464,182659.0
2016-10-14 14:40:00,132.05,132.07,131.98,132.02,115484.0,105.2543,105.2703,105.1985,105.2304,115484.0
2016-10-14 14:45:00,132.01,132.02,131.81,131.84,294191.0,105.2225,105.2304,105.063,105.087,294191.0
2016-10-14 14:50:00,131.84,131.86,131.61,131.64,278471.0,105.087,105.1029,104.9036,104.9275,278471.0
2016-10-14 14:55:00,131.64,131.75,131.64,131.69,218035.0,104.9275,105.0152,104.9275,104.9674,218035.0
2016-10-14 15:00:00,131.69,131.86,131.68,131.86,203336.0,104.9674,105.1029,104.9594,105.1029,203336.0
2016-10-14 15:05:00,131.86,131.9,131.76,131.76,73080.0,105.1029,105.1348,105.0232,105.0232,73080.0
2016-10-14 15:10:00,131.77,131.81,131.7,131.8,116458.0,105.0312,105.063,104.9754,105.0551,116458.0
2016-10-14 15:15:00,131.81,131.82,131.77,131.78,76067.0,105.063,105.071,105.0312,105.0391,76067.0
2016-10-14 15:20:00,131.78,131.82,131.75,131.78,109061.0,105.0391,105.071,105.0152,105.0391,109061.0
2016-10-14 15:25:00,131.78,131.81,131.69,131.77,73990.0,105.0391,105.063,104.9674,105.0312,73990.0
2016-10-14 15:30:00,131.77,131.79,131.73,131.73,80122.0,105.0312,105.0471,104.9993,104.9993,80122.0
2016-10-14 15:35:00,131.73,131.76,131.66,131.68,185996.0,104.9993,105.0232,104.9435,104.9594,185996.0
2016-10-14 15:40:00,131.68,131.68,131.56,131.57,309359.0,104.9594,104.9594,104.8638,104.8717,309359.0
2016-10-14 15:45:00,131.56,131.6,131.53,131.55,206302.0,104.8638,104.8957,104.8399,104.8558,206302.0
2016-10-14 15:50:00,131.55,131.6,131.54,131.55,455115.0,104.8558,104.8957,104.8478,104.8558,455115.0
2016-10-14 15:55:00,131.54,131.63,131.54,131.6,676995.0,104.8478,104.9196,104.8478,104.8957,676995.0
2016-10-17 09:30:00,132.1,132.21,132.09,132.21,192699.0,105.2942,105.3819,105.2862,105.3819,192699.0
2016-10-17 09:35:00,132.21,132.24,132.14,132.23,190732.0,105.3819,105.4058,105.3261,105.3978,190732.0
2016-10-17 09:40:00,132.22,132.29,132.2,132.27,79775.0,105.3898,105.4456,105.3739,105.4297,79775.0
2016-10-17 09:45:00,132.27,132.36,132.27,132.3,90231.0,105.4297,105.5014,105.4297,105.4536,90231.0
2016-10-17 09:50:00,132.3,132.36,132.29,132.33,79899.0,105.4536,105.5014,105.4456,105.4775,79899.0
2016-10-17 09:55:00,132.33,132.4,132.31,132.37,86682.0,105.4775,105.5333,105.4616,105.5094,86682.0
2016-10-17 10:00:00,132.37,132.41,132.27,132.3,127364.0,105.5094,105.5413,105.4297,105.4536,127364.0
2016-10-17 10:05:00,132.3,132.34,132.26,132.33,76862.0,105.4536,105.4855,105.4217,105.4775,76862.0
2016-10-17 10:10:00,132.33,132.35,132.25,132.34,158553.0,105.4775,105.4935,105.4138,105.4855,158553.0
2016-10-17 10:15:00,132.34,132.37,132.27,132.29,43288.0,105.4855,105.5094,105.4297,105.4456,43288.0
2016-10-17 10:20:00,132.29,132.32,132.2,132.21,100308.0,105.4456,105.4695,105.3739,105.3819,100308.0
2016-10-17 10:25:00,132.2,132.23,132.16,132.22,64709.0,105.3739,105.3978,105.342,105.3898,64709.0
2016-10-17 10:30:00,132.22,132.22,132.17,132.17,36293.0,105.3898,105.3898,105.35,105.35,36293.0
2016-10-17 10:35:00,132.16,132.27,132.16,132.22,50877.0,105.342,105.4297,105.342,105.3898,50877.0
2016-10-17 10:40:00,132.19,132.26,132.14,132.18,41957.0,105.3659,105.4217,105.3261,105.358,41957.0
2016-10-17 10:45:00,132.18,132.32,132.18,132.3,103254.0,105.358,105.4695,105.358,105.4536,103254.0
2016-10-17 10:50:00,132.3,132.35,132.26,132.31,93041.0,105.4536,105.4935,105.4217,105.4616,93041.0
2016-10-17 10:55:00,132.32,132.35,132.28,132.32,44095.0,105.4695,105.4935,105.4377,105.4695,44095.0
2016-10-17 11:00:00,132.32,132.39,132.29,132.37,80014.0,105.4695,105.5253,105.4456,105.5094,80014.0
2016-10-17 11:05:00,132.36,132.42,132.34,132.42,41616.0,105.5014,105.5493,105.4855,105.5493,41616.0
2016-10-17 11:10:00,132.43,132.46,132.38,132.42,67976.0,105.5572,105.5811,105.5174,105.5493,67976.0
2016-10-17 11:15:00,132.42,132.46,132.38,132.39,121202.0,105.5493,105.5811,105.5174,105.5253,121202.0
2016-10-17 11:20:00,132.4,132.45,132.39,132.44,82467.0,105.5333,105.5732,105.5253,105.5652,82467.0
2016-10-17 11:25:00,132.44,132.46,132.37,132.39,159267.0,105.5652,105.5811,105.5094,105.5253,159267.0
2016-10-17 11:30:00,132.4,132.48,132.4,132.47,80009.0,105.5333,105.5971,105.5333,105.5891,80009.0
2016-10-17 11:35:00,132.48,132.5,132.43,132.45,59967.0,105.5971,105.613,105.5572,105.5732,59967.0
2016-10-17 11:40:00,132.44,132.46,132.41,132.43,41932.0,105.5652,105.5811,105.5413,105.5572,41932.0
2016-10-17 11:45:00,132.44,132.46,132.42,132.42,68937.0,105.5652,105.5811,105.5493,105.5493,68937.0
2016-10-17 11:50:00,132.42,132.43,132.39,132.39,76976.0,105.5493,105.5572,105.5253,105.5253,76976.0
2016-10-17 11:55:00,132.39,132.56,132.39,132.53,74953.0,105.5253,105.6608,105.5253,105.6369,74953.0
2016-10-17 12:00:00,132.53,132.54,132.48,132.52,40153.0,105.6369,105.6449,105.5971,105.629,40153.0
2016-10-17 12:05:00,132.53,132.56,132.48,132.51,73243.0,105.6369,105.6608,105.5971,105.621,73243.0
2016-10-17 12:10:00,132.52,132.53,132.38,132.51,318183.0,105.629,105.6369,105.5174,105.621,318183.0
2016-10-17 12:15:00,132.5,132.5,132.34,132.37,139550.0,105.613,105.613,105.4855,105.5094,139550.0
2016-10-17 12:20:00,132.38,132.44,132.35,132.37,122042.0,105.5174,105.5652,105.4935,105.5094,122042.0
2016-10-17 12:25:00,132.38,132.42,132.37,132.4,117973.0,105.5174,105.5493,105.5094,105.5333,117973.0
2016-10-17 12:30:00,132.39,132.43,132.34,132.37,67238.0,105.5253,105.5572,105.4855,105.5094,67238.0
2016-10-17 12:35:00,132.36,132.47,132.35,132.47,56740.0,105.5014,105.5891,105.4935,105.5891,56740.0
2016-10-17 12:40:00,132.47,132.51,132.45,132.49,23298.0,105.5891,105.621,105.5732,105.6051,23298.0
2016-10-17 12:45:00,132.49,132.5,132.42,132.42,52142.0,105.6051,105.613,105.5493,105.5493,52142.0
2016-10-17 12:50:00,132.43,132.6,132.43,132.58,122818.0,105.5572,105.6927,105.5572,105.6768,122818.0
2016-10-17 12:55:00,132.57,132.57,132.52,132.57,31612.0,105.6688,105.6688,105.629,105.6688,31612.0
2016-10-17 13:00:00,132.58,132.59,132.54,132.56,54330.0,105.6768,105.6848,105.6449,105.6608,54330.0
2016-10-17 13:05:00,132.56,132.58,132.53,132.53,17137.0,105.6608,105.6768,105.6369,105.6369,17137.0
2016-10-17 13:10:00,132.52,132.57,132.51,132.57,21652.0,105.629,105.6688,105.621,105.6688,21652.0
2016-10-17 13:15:00,132.56,132.72,132.56,132.66,90679.0,105.6608,105.7884,105.6608,105.7406,90679.0
2016-10-17 13:20:00,132.66,132.74,132.66,132.71,81074.0,105.7406,105.8043,105.7406,105.7804,81074.0
2016-10-17 13:25:00,132.71,132.73,132.65,132.66,63501.0,105.7804,105.7964,105.7326,105.7406,63501.0
2016-10-17 13:30:00,132.64,132.66,132.63,132.64,19906.0,105.7246,105.7406,105.7166,105.7246,19906.0
2016-10-17 13:35:00,132.64,132.7,132.61,132.65,48429.0,105.7246,105.7724,105.7007,105.7326,48429.0
2016-10-17 13:40:00,132.65,132.68,132.61,132.61,30758.0,105.7326,105.7565,105.7007,105.7007,30758.0
2016-10-17 13:45:00,132.61,132.66,132.56,132.65,58693.0,105.7007,105.7406,105.6608,105.7326,58693.0
2016-10-17 13:50:00,132.65,132.66,132.6,132.63,19147.0,105.7326,105.7406,105.6927,105.7166,19147.0
2016-10-17 13:55:00,132.63,132.68,132.59,132.65,25654.0,105.7166,105.7565,105.6848,105.7326,25654.0
2016-10-17 14:00:00,132.66,132.66,132.6,132.64,25343.0,105.7406,105.7406,105.6927,105.7246,25343.0
2016-10-17 14:05:00,132.64,132.65,132.58,132.59,20726.0,105.7246,105.7326,105.6768,105.6848,20726.0
2016-10-17 14:10:00,132.58,132.62,132.54,132.57,34770.0,105.6768,105.7087,105.6449,105.6688,34770.0
2016-10-17 14:15:00,132.57,132.58,132.52,132.55,33310.0,105.6688,105.6768,105.629,105.6529,33310.0
2016-10-17 14:20:00,132.55,132.57,132.52,132.53,35495.0,105.6529,105.6688,105.629,105.6369,35495.0
2016-10-17 14:25:00,132.54,132.61,132.54,132.56,19144.0,105.6449,105.7007,105.6449,105.6608,19144.0
2016-10-17 14:30:00,132.56,132.62,132.55,132.62,20189.0,105.6608,105.7087,105.6529,105.7087,20189.0
2016-10-17 14:35:00,132.62,132.68,132.59,132.66,58723.0,105.7087,105.7565,105.6848,105.7406,58723.0
2016-10-17 14:40:00,132.66,132.7,132.61,132.64,66329.0,105.7406,105.7724,105.7007,105.7246,66329.0
2016-10-17 14:45:00,132.65,132.71,132.63,132.71,85912.0,105.7326,105.7804,105.7166,105.7804,85912.0
2016-10-17 14:50:00,132.7,132.71,132.63,132.66,54167.0,105.7724,105.7804,105.7166,105.7406,54167.0
2016-10-17 14:55:00,132.65,132.66,132.49,132.51,167449.0,105.7326,105.7406,105.6051,105.621,167449.0
2016-10-17 15:00:00,132.5,132.66,132.49,132.6,107246.0,105.613,105.7406,105.6051,105.6927,107246.0
2016-10-17 15:05:00,132.6,132.64,132.57,132.6,88225.0,105.6927,105.7246,105.6688,105.6927,88225.0
2016-10-17 15:10:00,132.61,132.61,132.52,132.56,82890.0,105.7007,105.7007,105.629,105.6608,82890.0
2016-10-17 15:15:00,132.56,132.59,132.54,132.57,31324.0,105.6608,105.6848,105.6449,105.6688,31324.0
2016-10-17 15:20:00,132.57,132.63,132.57,132.57,154146.0,105.6688,105.7166,105.6688,105.6688,154146.0
2016-10-17 15:25:00,132.57,132.59,132.52,132.56,69908.0,105.6688,105.6848,105.629,105.6608,69908.0
2016-10-17 15:30:00,132.56,132.58,132.52,132.53,128532.0,105.6608,105.6768,105.629,105.6369,128532.0
2016-10-17 15:35:00,132.53,132.54,132.5,132.5,48088.0,105.6369,105.6449,105.613,105.613,48088.0
2016-10-17 15:40:00,132.51,132.55,132.5,132.55,44311.0,105.621,105.6529,105.613,105.6529,44311.0
2016-10-17 15:45:00,132.55,132.57,132.5,132.52,163562.0,105.6529,105.6688,105.613,105.629,163562.0
2016-10-17 15:50:00,132.52,132.52,132.45,132.47,358022.0,105.629,105.629,105.5732,105.5891,358022.0
2016-10-17 15:55:00,132.47,132.48,132.43,132.44,1738590.0,105.5891,105.5971,105.5572,105.5652,1738590.0
2016-10-18 09:30:00,131.84,131.93,131.83,131.85,153349.0,105.087,105.1587,105.079,105.0949,153349.0
2016-10-18 09:35:00,131.86,131.94,131.84,131.89,129197.0,105.1029,105.1667,105.087,105.1268,129197.0
2016-10-18 09:40:00,131.89,132.03,131.84,131.97,158082.0,105.1268,105.2384,105.087,105.1906,158082.0
2016-10-18 09:45:00,131.97,132.02,131.93,131.96,99177.0,105.1906,105.2304,105.1587,105.1826,99177.0
2016-10-18 09:50:00,131.96,132.12,131.95,132.08,121059.0,105.1826,105.3101,105.1746,105.2782,121059.0
2016-10-18 09:55:00,132.08,132.09,131.99,132.0,49956.0,105.2782,105.2862,105.2065,105.2145,49956.0
2016-10-18 10:00:00,132.0,132.04,131.9,131.96,90730.0,105.2145,105.2464,105.1348,105.1826,90730.0
2016-10-18 10:05:00,131.95,132.09,131.88,132.08,103759.0,105.1746,105.2862,105.1188,105.2782,103759.0
2016-10-18 10:10:00,132.07,132.12,131.99,132.09,36572.0,105.2703,105.3101,105.2065,105.2862,36572.0
2016-10-18 10:15:00,132.1,132.21,132.03,132.2,42626.0,105.2942,105.3819,105.2384,105.3739,42626.0
2016-10-18 10:20:00,132.2,132.25,132.18,132.22,61836.0,105.3739,105.4138,105.358,105.3898,61836.0
2016-10-18 10:25:00,132.22,132.36,132.21,132.35,62754.0,105.3898,105.5014,105.3819,105.4935,62754.0
2016-10-18 10:30:00,132.35,132.5,132.34,132.47,134546.0,105.4935,105.613,105.4855,105.5891,134546.0
2016-10-18 10:35:00,132.47,132.56,132.38,132.41,132231.0,105.5891,105.6608,105.5174,105.5413,132231.0
2016-10-18 10:40:00,132.41,132.48,132.41,132.47,409653.0,105.5413,105.5971,105.5413,105.5891,409653.0
2016-10-18 10:45:00,132.47,132.48,132.43,132.44,65939.0,105.5891,105.5971,105.5572,105.5652,65939.0
2016-10-18 10:50:00,132.44,132.51,132.44,132.51,92239.0,105.5652,105.621,105.5652,105.621,92239.0
2016-10-18 10:55:00,132.5,132.63,132.47,132.61,51919.0,105.613,105.7166,105.5891,105.7007,51919.0
2016-10-18 11:00:00,132.61,132.61,132.53,132.58,50258.0,105.7007,105.7007,105.6369,105.6768,50258.0
2016-10-18 11:05:00,132.58,132.6,132.52,132.52,24958.0,105.6768,105.6927,105.629,105.629,24958.0
2016-10-18 11:10:00,132.54,132.67,132.54,132.64,38975.0,105.6449,105.7485,105.6449,105.7246,38975.0
2016-10-18 11:15:00,132.64,132.7,132.55,132.6,33750.0,105.7246,105.7724,105.6529,105.6927,33750.0
2016-10-18 11:20:00,132.61,132.67,132.58,132.65,27062.0,105.7007,105.7485,105.6768,105.7326,27062.0
2016-10-18 11:25:00,132.65,132.68,132.61,132.62,27784.0,105.7326,105.7565,105.7007,105.7087,27784.0
2016-10-18 11:30:00,132.63,132.63,132.57,132.61,45085.0,105.7166,105.7166,105.6688,105.7007,45085.0
2016-10-18 11:35:00,132.61,132.71,132.6,132.69,80080.0,105.7007,105.7804,105.6927,105.7645,80080.0
2016-10-18 11:40:00,132.69,132.74,132.67,132.67,38123.0,105.7645,105.8043,105.7485,105.7485,38123.0
2016-10-18 11:45:00,132.67,132.71,132.64,132.67,40792.0,105.7485,105.7804,105.7246,105.7485,40792.0
2016-10-18 11:50:00,132.66,132.7,132.62,132.69,47305.0,105.7406,105.7724,105.7087,105.7645,47305.0
2016-10-18 11:55:00,132.69,132.79,132.69,132.75,41301.0,105.7645,105.8442,105.7645,105.8123,41301.0
2016-10-18 12:00:00,132.75,132.85,132.75,132.82,101631.0,105.8123,105.892,105.8123,105.8681,101631.0
2016-10-18 12:05:00,132.81,132.82,132.77,132.8,45164.0,105.8601,105.8681,105.8282,105.8521,45164.0
2016-10-18 12:10:00,132.8,132.89,132.78,132.88,34719.0,105.8521,105.9239,105.8362,105.9159,34719.0
2016-10-18 12:15:00,132.89,132.89,132.8,132.84,38326.0,105.9239,105.9239,105.8521,105.884,38326.0
2016-10-18 12:20:00,132.84,132.84,132.72,132.77,45691.0,105.884,105.884,105.7884,105.8282,45691.0
2016-10-18 12:25:00,132.78,132.82,132.74,132.81,56504.0,105.8362,105.8681,105.8043,105.8601,56504.0
2016-10-18 12:30:00,132.82,132.82,132.74,132.75,34963.0,105.8681,105.8681,105.8043,105.8123,34963.0
2016-10-18 12:35:00,132.73,132.77,132.71,132.73,38446.0,105.7964,105.8282,105.7804,105.7964,38446.0
2016-10-18 12:40:00,132.73,132.74,132.7,132.73,31666.0,105.7964,105.8043,105.7724,105.7964,31666.0
2016-10-18 12:45:00,132.72,132.73,132.67,132.72,45815.0,105.7884,105.7964,105.7485,105.7884,45815.0
2016-10-18 12:50:00,132.72,132.75,132.69,132.7,57519.0,105.7884,105.8123,105.7645,105.7724,57519.0
2016-10-18 12:55:00,132.69,132.72,132.67,132.69,33062.0,105.7645,105.7884,105.7485,105.7645,33062.0
2016-10-18 13:00:00,132.69,132.69,132.63,132.64,21559.0,105.7645,105.7645,105.7166,105.7246,21559.0
2016-10-18 13:05:00,132.63,132.71,132.62,132.7,29335.0,105.7166,105.7804,105.7087,105.7724,29335.0
2016-10-18 13:10:00,132.7,132.74,132.67,132.71,29924.0,105.7724,105.8043,105.7485,105.7804,29924.0
2016-10-18 13:15:00,132.7,132.76,132.68,132.75,61764.0,105.7724,105.8203,105.7565,105.8123,61764.0
2016-10-18 13:20:00,132.74,132.74,132.66,132.69,30285.0,105.8043,105.8043,105.7406,105.7645,30285.0
2016-10-18 13:25:00,132.68,132.71,132.67,132.7,22623.0,105.7565,105.7804,105.7485,105.7724,22623.0
2016-10-18 13:30:00,132.7,132.71,132.67,132.67,16534.0,105.7724,105.7804,105.7485,105.7485,16534.0
2016-10-18 13:35:00,132.67,132.69,132.61,132.61,45108.0,105.7485,105.7645,105.7007,105.7007,45108.0
2016-10-18 13:40:00,132.62,132.63,132.58,132.59,22115.0,105.7087,105.7166,105.6768,105.6848,22115.0
2016-10-18 13:45:00,132.59,132.59,132.53,132.54,46214.0,105.6848,105.6848,105.6369,105.6449,46214.0
2016-10-18 13:50:00,132.54,132.63,132.53,132.61,60054.0,105.6449,105.7166,105.6369,105.7007,60054.0
2016-10-18 13:55:00,132.61,132.67,132.6,132.64,48979.0,105.7007,105.7485,105.6927,105.7246,48979.0
2016-10-18 14:00:00,132.64,132.65,132.59,132.62,66713.0,105.7246,105.7326,105.6848,105.7087,66713.0
2016-10-18 14:05:00,132.62,132.75,132.62,132.75,54171.0,105.7087,105.8123,105.7087,105.8123,54171.0
2016-10-18 14:10:00,132.75,132.78,132.73,132.76,35375.0,105.8123,105.8362,105.7964,105.8203,35375.0
2016-10-18 14:15:00,132.76,132.79,132.71,132.72,31617.0,105.8203,105.8442,105.7804,105.7884,31617.0
2016-10-18 14:20:00,132.72,132.78,132.7,132.73,56591.0,105.7884,105.8362,105.7724,105.7964,56591.0
2016-10-18 14:25:00,132.72,132.74,132.67,132.7,36203.0,105.7884,105.8043,105.7485,105.7724,36203.0
2016-10-18 14:30:00,132.69,132.74,132.65,132.71,63464.0,105.7645,105.8043,105.7326,105.7804,63464.0
2016-10-18 14:35:00,132.7,132.74,132.66,132.73,27332.0,105.7724,105.8043,105.7406,105.7964,27332.0
2016-10-18 14:40:00,132.73,132.8,132.72,132.8,37830.0,105.7964,105.8521,105.7884,105.8521,37830.0
2016-10-18 14:45:00,132.81,132.89,132.79,132.82,173514.0,105.8601,105.9239,105.8442,105.8681,173514.0
2016-10-18 14:50:00,132.82,132.85,132.79,132.83,34381.0,105.8681,105.892,105.8442,105.8761,34381.0
2016-10-18 14:55:00,132.82,132.83,132.76,132.76,50931.0,105.8681,105.8761,105.8203,105.8203,50931.0
2016-10-18 15:00:00,132.76,132.81,132.69,132.79,39136.0,105.8203,105.8601,105.7645,105.8442,39136.0
2016-10-18 15:05:00,132.79,132.84,132.76,132.83,39291.0,105.8442,105.884,105.8203,105.8761,39291.0
2016-10-18 15:10:00,132.83,132.84,132.75,132.77,27606.0,105.8761,105.884,105.8123,105.8282,27606.0
2016-10-18 15:15:00,132.77,132.81,132.76,132.81,22575.0,105.8282,105.8601,105.8203,105.8601,22575.0
2016-10-18 15:20:00,132.81,132.82,132.73,132.75,11934.0,105.8601,105.8681,105.7964,105.8123,11934.0
2016-10-18 15:25:00,132.74,132.78,132.72,132.78,16228.0,105.8043,105.8362,105.7884,105.8362,16228.0
2016-10-18 15:30:00,132.77,132.81,132.76,132.77,16642.0,105.8282,105.8601,105.8203,105.8282,16642.0
2016-10-18 15:35:00,132.77,132.78,132.74,132.75,16602.0,105.8282,105.8362,105.8043,105.8123,16602.0
2016-10-18 15:40:00,132.75,132.8,132.74,132.79,25258.0,105.8123,105.8521,105.8043,105.8442,25258.0
2016-10-18 15:45:00,132.79,132.82,132.77,132.81,79252.0,105.8442,105.8681,105.8282,105.8601,79252.0
2016-10-18 15:50:00,132.81,132.83,132.8,132.83,178271.0,105.8601,105.8761,105.8521,105.8761,178271.0
2016-10-18 15:55:00,132.83,132.89,132.81,132.85,806674.0,105.8761,105.9239,105.8601,105.892,806674.0
2016-10-19 09:30:00,132.37,132.39,132.32,132.34,80041.0,105.5094,105.5253,105.4695,105.4855,80041.0
2016-10-19 09:35:00,132.34,132.62,132.34,132.6,72396.0,105.4855,105.7087,105.4855,105.6927,72396.0
2016-10-19 09:40:00,132.59,132.74,132.59,132.73,82899.0,105.6848,105.8043,105.6848,105.7964,82899.0
2016-10-19 09:45:00,132.73,132.81,132.68,132.69,101104.0,105.7964,105.8601,105.7565,105.7645,101104.0
2016-10-19 09:50:00,132.7,132.74,132.6,132.67,91475.0,105.7724,105.8043,105.6927,105.7485,91475.0
2016-10-19 09:55:00,132.67,132.79,132.66,132.78,70996.0,105.7485,105.8442,105.7406,105.8362,70996.0
2016-10-19 10:00:00,132.78,132.78,132.62,132.71,78370.0,105.8362,105.8362,105.7087,105.7804,78370.0
2016-10-19 10:05:00,132.71,132.83,132.7,132.73,60802.0,105.7804,105.8761,105.7724,105.7964,60802.0
2016-10-19 10:10:00,132.73,132.74,132.61,132.71,81950.0,105.7964,105.8043,105.7007,105.7804,81950.0
2016-10-19 10:15:00,132.71,132.72,132.66,132.71,73013.0,105.7804,105.7884,105.7406,105.7804,73013.0
2016-10-19 10:20:00,132.71,132.77,132.67,132.67,29504.0,105.7804,105.8282,105.7485,105.7485,29504.0
2016-10-19 10:25:00,132.66,132.66,132.57,132.58,66551.0,105.7406,105.7406,105.6688,105.6768,66551.0
2016-10-19 10:30:00,132.57,132.62,132.5,132.57,66321.0,105.6688,105.7087,105.613,105.6688,66321.0
2016-10-19 10:35:00,132.57,132.6,132.52,132.55,61762.0,105.6688,105.6927,105.629,105.6529,61762.0
2016-10-19 10:40:00,132.54,132.63,132.51,132.53,54426.0,105.6449,105.7166,105.621,105.6369,54426.0
2016-10-19 10:45:00,132.52,132.54,132.49,132.51,97646.0,105.629,105.6449,105.6051,105.621,97646.0
2016-10-19 10:50:00,132.5,132.64,132.47,132.64,139121.0,105.613,105.7246,105.5891,105.7246,139121.0
2016-10-19 10:55:00,132.64,132.72,132.63,132.68,207812.0,105.7246,105.7884,105.7166,105.7565,207812.0
2016-10-19 11:00:00,132.68,132.77,132.63,132.72,55426.0,105.7565,105.8282,105.7166,105.7884,55426.0
2016-10-19 11:05:00,132.73,132.78,132.67,132.75,49446.0,105.7964,105.8362,105.7485,105.8123,49446.0
2016-10-19 11:10:00,132.75,132.91,132.75,132.89,85203.0,105.8123,105.9398,105.8123,105.9239,85203.0
2016-10-19 11:15:00,132.89,133.03,132.89,132.99,333017.0,105.9239,106.0355,105.9239,106.0036,333017.0
2016-10-19 11:20:00,132.99,133.08,132.98,133.08,99196.0,106.0036,106.0753,105.9956,106.0753,99196.0
2016-10-19 11:25:00,133.09,133.21,133.06,133.08,140363.0,106.0833,106.1789,106.0594,106.0753,140363.0
2016-10-19 11:30:00,133.09,133.15,133.07,133.11,100125.0,106.0833,106.1311,106.0674,106.0992,100125.0
2016-10-19 11:35:00,133.12,133.27,133.12,133.15,135978.0,106.1072,106.2268,106.1072,106.1311,135978.0
2016-10-19 11:40:00,133.15,133.19,133.13,133.16,38430.0,106.1311,106.163,106.1152,106.1391,38430.0
2016-10-19 11:45:00,133.16,133.22,133.14,133.19,91666.0,106.1391,106.1869,106.1232,106.163,91666.0
2016-10-19 11:50:00,133.19,133.19,133.02,133.04,108856.0,106.163,106.163,106.0275,106.0434,108856.0
2016-10-19 11:55:00,133.04,133.1,133.03,133.08,41722.0,106.0434,106.0913,106.0355,106.0753,41722.0
2016-10-19 12:00:00,133.07,133.07,132.94,132.97,99036.0,106.0674,106.0674,105.9637,105.9876,99036.0
2016-10-19 12:05:00,132.97,133.0,132.92,133.0,29406.0,105.9876,106.0116,105.9478,106.0116,29406.0
2016-10-19 12:10:00,133.0,133.02,132.95,132.99,16533.0,106.0116,106.0275,105.9717,106.0036,16533.0
2016-10-19 12:15:00,132.98,133.03,132.97,133.03,25312.0,105.9956,106.0355,105.9876,106.0355,25312.0
2016-10-19 12:20:00,133.04,133.06,132.99,133.06,42623.0,106.0434,106.0594,106.0036,106.0594,42623.0
2016-10-19 12:25:00,133.06,133.1,133.01,133.06,60935.0,106.0594,106.0913,106.0195,106.0594,60935.0
2016-10-19 12:30:00,133.06,133.06,133.0,133.0,8300.0,106.0594,106.0594,106.0116,106.0116,8300.0
2016-10-19 12:35:00,132.98,133.01,132.96,132.98,33569.0,105.9956,106.0195,105.9797,105.9956,33569.0
2016-10-19 12:40:00,132.98,133.02,132.93,132.99,37178.0,105.9956,106.0275,105.9558,106.0036,37178.0
2016-10-19 12:45:00,132.97,133.01,132.95,132.99,40363.0,105.9876,106.0195,105.9717,106.0036,40363.0
2016-10-19 12:50:00,132.99,133.02,132.96,132.97,13752.0,106.0036,106.0275,105.9797,105.9876,13752.0
2016-10-19 12:55:00,132.97,132.97,132.95,132.95,8728.0,105.9876,105.9876,105.9717,105.9717,8728.0
2016-10-19 13:00:00,132.95,132.95,132.86,132.86,81797.0,105.9717,105.9717,105.9,105.9,81797.0
2016-10-19 13:05:00,132.86,132.88,132.76,132.88,121920.0,105.9,105.9159,105.8203,105.9159,121920.0
2016-10-19 13:10:00,132.87,132.93,132.84,132.89,34432.0,105.9079,105.9558,105.884,105.9239,34432.0
2016-10-19 13:15:00,132.89,132.9,132.85,132.85,15214.0,105.9239,105.9319,105.892,105.892,15214.0
2016-10-19 13:20:00,132.84,132.89,132.84,132.89,37621.0,105.884,105.9239,105.884,105.9239,37621.0
2016-10-19 13:25:00,132.89,132.9,132.87,132.88,24962.0,105.9239,105.9319,105.9079,105.9159,24962.0
2016-10-19 13:30:00,132.88,132.89,132.86,132.86,24185.0,105.9159,105.9239,105.9,105.9,24185.0
2016-10-19 13:35:00,132.86,132.88,132.85,132.87,15159.0,105.9,105.9159,105.892,105.9079,15159.0
2016-10-19 13:40:00,132.87,132.89,132.85,132.88,50030.0,105.9079,105.9239,105.892,105.9159,50030.0
2016-10-19 13:45:00,132.88,132.88,132.85,132.86,13118.0,105.9159,105.9159,105.892,105.9,13118.0
2016-10-19 13:50:00,132.86,132.95,132.86,132.93,41331.0,105.9,105.9717,105.9,105.9558,41331.0
2016-10-19 13:55:00,132.93,132.93,132.88,132.89,31321.0,105.9558,105.9558,105.9159,105.9239,31321.0
2016-10-19 14:00:00,132.88,132.92,132.84,132.92,46666.0,105.9159,105.9478,105.884,105.9478,46666.0
2016-10-19 14:05:00,132.91,132.91,132.89,132.9,15624.0,105.9398,105.9398,105.9239,105.9319,15624.0
2016-10-19 14:10:00,132.9,132.95,132.87,132.88,37931.0,105.9319,105.9717,105.9079,105.9159,37931.0
2016-10-19 14:15:00,132.87,132.9,132.77,132.78,64516.0,105.9079,105.9319,105.8282,105.8362,64516.0
2016-10-19 14:20:00,132.78,132.84,132.75,132.76,87031.0,105.8362,105.884,105.8123,105.8203,87031.0
2016-10-19 14:25:00,132.76,132.76,132.65,132.65,52758.0,105.8203,105.8203,105.7326,105.7326,52758.0
2016-10-19 14:30:00,132.65,132.66,132.55,132.58,67899.0,105.7326,105.7406,105.6529,105.6768,67899.0
2016-10-19 14:35:00,132.58,132.6,132.53,132.54,58524.0,105.6768,105.6927,105.6369,105.6449,58524.0
2016-10-19 14:40:00,132.54,132.67,132.53,132.65,74932.0,105.6449,105.7485,105.6369,105.7326,74932.0
2016-10-19 14:45:00,132.64,132.66,132.5,132.54,65081.0,105.7246,105.7406,105.613,105.6449,65081.0
2016-10-19 14:50:00,132.54,132.69,132.5,132.67,99351.0,105.6449,105.7645,105.613,105.7485,99351.0
2016-10-19 14:55:00,132.67,132.72,132.65,132.69,64539.0,105.7485,105.7884,105.7326,105.7645,64539.0
2016-10-19 15:00:00,132.7,132.77,132.68,132.77,49615.0,105.7724,105.8282,105.7565,105.8282,49615.0
2016-10-19 15:05:00,132.77,132.91,132.67,132.71,163964.0,105.8282,105.9398,105.7485,105.7804,163964.0
2016-10-19 15:10:00,132.72,132.73,132.55,132.57,131375.0,105.7884,105.7964,105.6529,105.6688,131375.0
2016-10-19 15:15:00,132.57,132.7,132.56,132.67,72079.0,105.6688,105.7724,105.6608,105.7485,72079.0
2016-10-19 15:20:00,132.68,132.74,132.61,132.73,261591.0,105.7565,105.8043,105.7007,105.7964,261591.0
2016-10-19 15:25:00,132.74,132.77,132.69,132.69,169682.0,105.8043,105.8282,105.7645,105.7645,169682.0
2016-10-19 15:30:00,132.69,132.77,132.64,132.76,59709.0,105.7645,105.8282,105.7246,105.8203,59709.0
2016-10-19 15:35:00,132.76,132.77,132.71,132.75,81422.0,105.8203,105.8282,105.7804,105.8123,81422.0
2016-10-19 15:40:00,132.74,132.8,132.74,132.74,52611.0,105.8043,105.8521,105.8043,105.8043,52611.0
2016-10-19 15:45:00,132.73,132.89,132.73,132.87,89520.0,105.7964,105.9239,105.7964,105.9079,89520.0
2016-10-19 15:50:00,132.87,132.88,132.83,132.86,62478.0,105.9079,105.9159,105.8761,105.9,62478.0
2016-10-19 15:55:00,132.88,133.01,132.87,133.0,249607.0,105.9159,106.0195,105.9079,106.0116,249607.0
2016-10-20 09:30:00,133.64,133.66,133.47,133.55,105194.0,106.5217,106.5376,106.3862,106.45,105194.0
2016-10-20 09:35:00,133.54,133.68,133.49,133.68,92464.0,106.442,106.5536,106.4021,106.5536,92464.0
2016-10-20 09:40:00,133.67,133.76,133.63,133.63,211455.0,106.5456,106.6173,106.5137,106.5137,211455.0
2016-10-20 09:45:00,133.64,133.64,133.5,133.56,186870.0,106.5217,106.5217,106.4101,106.4579,186870.0
2016-10-20 09:50:00,133.56,133.59,133.48,133.5,244197.0,106.4579,106.4818,106.3942,106.4101,244197.0
2016-10-20 09:55:00,133.51,133.54,133.42,133.42,76439.0,106.4181,106.442,106.3463,106.3463,76439.0
2016-10-20 10:00:00,133.41,133.42,133.19,133.19,198673.0,106.3384,106.3463,106.163,106.163,198673.0
2016-10-20 10:05:00,133.19,133.35,133.18,133.3,161983.0,106.163,106.2905,106.155,106.2507,161983.0
2016-10-20 10:10:00,133.3,133.38,133.25,133.38,95477.0,106.2507,106.3145,106.2108,106.3145,95477.0
2016-10-20 10:15:00,133.38,133.45,133.34,133.44,80564.0,106.3145,106.3702,106.2826,106.3623,80564.0
2016-10-20 10:20:00,133.44,133.47,133.4,133.47,44138.0,106.3623,106.3862,106.3304,106.3862,44138.0
2016-10-20 10:25:00,133.48,133.48,133.31,133.32,55456.0,106.3942,106.3942,106.2587,106.2666,55456.0
2016-10-20 10:30:00,133.32,133.37,133.28,133.33,57749.0,106.2666,106.3065,106.2347,106.2746,57749.0
2016-10-20 10:35:00,133.31,133.34,133.24,133.31,118986.0,106.2587,106.2826,106.2029,106.2587,118986.0
2016-10-20 10:40:00,133.31,133.34,133.22,133.23,57769.0,106.2587,106.2826,106.1869,106.1949,57769.0
2016-10-20 10:45:00,133.23,133.26,133.1,133.13,51551.0,106.1949,106.2188,106.0913,106.1152,51551.0
2016-10-20 10:50:00,133.14,133.19,133.05,133.17,71718.0,106.1232,106.163,106.0514,106.1471,71718.0
2016-10-20 10:55:00,133.17,133.28,133.14,133.28,106027.0,106.1471,106.2347,106.1232,106.2347,106027.0
2016-10-20 11:00:00,133.28,133.31,133.24,133.27,100128.0,106.2347,106.2587,106.2029,106.2268,100128.0
2016-10-20 11:05:00,133.28,133.43,133.28,133.43,113525.0,106.2347,106.3543,106.2347,106.3543,113525.0
2016-10-20 11:10:00,133.43,133.48,133.35,133.42,113855.0,106.3543,106.3942,106.2905,106.3463,113855.0
2016-10-20 11:15:00,133.42,133.42,133.3,133.32,49790.0,106.3463,106.3463,106.2507,106.2666,49790.0
2016-10-20 11:20:00,133.32,133.37,133.3,133.3,61212.0,106.2666,106.3065,106.2507,106.2507,61212.0
2016-10-20 11:25:00,133.3,133.32,133.26,133.26,47998.0,106.2507,106.2666,106.2188,106.2188,47998.0
2016-10-20 11:30:00,133.27,133.33,133.24,133.31,32611.0,106.2268,106.2746,106.2029,106.2587,32611.0
2016-10-20 11:35:00,133.3,133.4,133.3,133.39,19841.0,106.2507,106.3304,106.2507,106.3224,19841.0
2016-10-20 11:40:00,133.38,133.38,133.23,133.24,34038.0,106.3145,106.3145,106.1949,106.2029,34038.0
2016-10-20 11:45:00,133.25,133.32,133.24,133.3,9800.0,106.2108,106.2666,106.2029,106.2507,9800.0
2016-10-20 11:50:00,133.31,133.33,133.3,133.32,12261.0,106.2587,106.2746,106.2507,106.2666,12261.0
2016-10-20 11:55:00,133.32,133.39,133.29,133.38,69481.0,106.2666,106.3224,106.2427,106.3145,69481.0
2016-10-20 12:00:00,133.39,133.39,133.33,133.33,36913.0,106.3224,106.3224,106.2746,106.2746,36913.0
2016-10-20 12:05:00,133.34,133.38,133.25,133.3,38180.0,106.2826,106.3145,106.2108,106.2507,38180.0
2016-10-20 12:10:00,133.29,133.33,133.26,133.3,60638.0,106.2427,106.2746,106.2188,106.2507,60638.0
2016-10-20 12:15:00,133.3,133.3,133.14,133.18,85826.0,106.2507,106.2507,106.1232,106.155,85826.0
2016-10-20 12:20:00,133.17,133.2,133.16,133.18,135493.0,106.1471,106.171,106.1391,106.155,135493.0
2016-10-20 12:25:00,133.18,133.22,133.17,133.18,20325.0,106.155,106.1869,106.1471,106.155,20325.0
2016-10-20 12:30:00,133.19,133.21,133.19,133.21,13048.0,106.163,106.1789,106.163,106.1789,13048.0
2016-10-20 12:35:00,133.21,133.21,133.18,133.18,60707.0,106.1789,106.1789,106.155,106.155,60707.0
2016-10-20 12:40:00,133.18,133.19,133.1,133.12,55580.0,106.155,106.163,106.0913,106.1072,55580.0
2016-10-20 12:45:00,133.11,133.16,133.09,133.16,45207.0,106.0992,106.1391,106.0833,106.1391,45207.0
2016-10-20 12:50:00,133.16,133.21,133.15,133.21,45922.0,106.1391,106.1789,106.1311,106.1789,45922.0
2016-10-20 12:55:00,133.21,133.21,133.14,133.19,58638.0,106.1789,106.1789,106.1232,106.163,58638.0
2016-10-20 13:00:00,133.2,133.27,133.18,133.2,51715.0,106.171,106.2268,106.155,106.171,51715.0
2016-10-20 13:05:00,133.19,133.21,133.09,133.09,39238.0,106.163,106.1789,106.0833,106.0833,39238.0
2016-10-20 13:10:00,133.09,133.09,132.91,132.99,157125.0,106.0833,106.0833,105.9398,106.0036,157125.0
2016-10-20 13:15:00,132.98,133.02,132.9,133.01,175663.0,105.9956,106.0275,105.9319,106.0195,175663.0
2016-10-20 13:20:00,133.02,133.02,132.96,133.0,28532.0,106.0275,106.0275,105.9797,106.0116,28532.0
2016-10-20 13:25:00,133.0,133.08,132.97,133.05,33757.0,106.0116,106.0753,105.9876,106.0514,33757.0
2016-10-20 13:30:00,133.04,133.05,133.02,133.03,15396.0,106.0434,106.0514,106.0275,106.0355,15396.0
2016-10-20 13:35:00,133.04,133.06,133.02,133.03,26993.0,106.0434,106.0594,106.0275,106.0355,26993.0
2016-10-20 13:40:00,133.03,133.11,133.03,133.09,36453.0,106.0355,106.0992,106.0355,106.0833,36453.0
2016-10-20 13:45:00,133.09,133.13,133.08,133.13,19416.0,106.0833,106.1152,106.0753,106.1152,19416.0
2016-10-20 13:50:00,133.13,133.15,133.11,133.14,20899.0,106.1152,106.1311,106.0992,106.1232,20899.0
2016-10-20 13:55:00,133.15,133.16,133.1,133.12,13421.0,106.1311,106.1391,106.0913,106.1072,13421.0
2016-10-20 14:00:00,133.12,133.12,133.08,133.11,13000.0,106.1072,106.1072,106.0753,106.0992,13000.0
2016-10-20 14:05:00,133.11,133.11,133.04,133.07,19480.0,106.0992,106.0992,106.0434,106.0674,19480.0
2016-10-20 14:10:00,133.07,133.14,133.07,133.12,48864.0,106.0674,106.1232,106.0674,106.1072,48864.0
2016-10-20 14:15:00,133.12,133.14,133.1,133.11,21253.0,106.1072,106.1232,106.0913,106.0992,21253.0
2016-10-20 14:20:00,133.11,133.15,133.1,133.13,58736.0,106.0992,106.1311,106.0913,106.1152,58736.0
2016-10-20 14:25:00,133.13,133.17,133.04,133.05,44238.0,106.1152,106.1471,106.0434,106.0514,44238.0
2016-10-20 14:30:00,133.07,133.15,133.06,133.14,19758.0,106.0674,106.1311,106.0594,106.1232,19758.0
2016-10-20 14:35:00,133.13,133.14,133.05,133.06,44477.0,106.1152,106.1232,106.0514,106.0594,44477.0
2016-10-20 14:40:00,133.07,133.08,132.98,133.02,49706.0,106.0674,106.0753,105.9956,106.0275,49706.0
2016-10-20 14:45:00,133.01,133.11,133.01,133.1,26955.0,106.0195,106.0992,106.0195,106.0913,26955.0
2016-10-20 14:50:00,133.1,133.13,133.06,133.1,26040.0,106.0913,106.1152,106.0594,106.0913,26040.0
2016-10-20 14:55:00,133.09,133.15,133.05,133.11,52622.0,106.0833,106.1311,106.0514,106.0992,52622.0
2016-10-20 15:00:00,133.12,133.14,133.04,133.04,20758.0,106.1072,106.1232,106.0434,106.0434,20758.0
2016-10-20 15:05:00,133.03,133.04,132.96,133.01,32969.0,106.0355,106.0434,105.9797,106.0195,32969.0
2016-10-20 15:10:00,133.0,133.01,132.94,132.97,50958.0,106.0116,106.0195,105.9637,105.9876,50958.0
2016-10-20 15:15:00,132.97,133.07,132.97,133.06,26030.0,105.9876,106.0674,105.9876,106.0594,26030.0
2016-10-20 15:20:00,133.06,133.11,133.04,133.05,73522.0,106.0594,106.0992,106.0434,106.0514,73522.0
2016-10-20 15:25:00,133.05,133.09,133.01,133.02,54507.0,106.0514,106.0833,106.0195,106.0275,54507.0
2016-10-20 15:30:00,133.01,133.12,133.01,133.08,47314.0,106.0195,106.1072,106.0195,106.0753,47314.0
2016-10-20 15:35:00,133.08,133.14,133.06,133.13,52108.0,106.0753,106.1232,106.0594,106.1152,52108.0
2016-10-20 15:40:00,133.13,133.14,133.0,133.01,27795.0,106.1152,106.1232,106.0116,106.0195,27795.0
2016-10-20 15:45:00,133.01,133.06,132.97,133.03,32207.0,106.0195,106.0594,105.9876,106.0355,32207.0
2016-10-20 15:50:00,133.04,133.08,133.03,133.04,110124.0,106.0434,106.0753,106.0355,106.0434,110124.0
2016-10-20 15:55:00,133.04,133.14,133.03,133.11,222525.0,106.0434,106.1232,106.0355,106.0992,222525.0
2016-10-21 09:30:00,133.52,133.56,133.52,133.55,59557.0,106.426,106.4579,106.426,106.45,59557.0
2016-10-21 09:35:00,133.55,133.62,133.5,133.54,65591.0,106.45,106.5058,106.4101,106.442,65591.0
2016-10-21 09:40:00,133.56,133.63,133.55,133.59,59087.0,106.4579,106.5137,106.45,106.4818,59087.0
2016-10-21 09:45:00,133.58,133.72,133.56,133.7,147609.0,106.4739,106.5855,106.4579,106.5695,147609.0
2016-10-21 09:50:00,133.69,133.7,133.6,133.6,46946.0,106.5615,106.5695,106.4898,106.4898,46946.0
2016-10-21 09:55:00,133.59,133.63,133.59,133.63,24033.0,106.4818,106.5137,106.4818,106.5137,24033.0
2016-10-21 10:00:00,133.63,133.66,133.61,133.64,74295.0,106.5137,106.5376,106.4978,106.5217,74295.0
2016-10-21 10:05:00,133.64,133.65,133.61,133.64,93777.0,106.5217,106.5297,106.4978,106.5217,93777.0
2016-10-21 10:10:00,133.64,133.69,133.61,133.63,86277.0,106.5217,106.5615,106.4978,106.5137,86277.0
2016-10-21 10:15:00,133.63,133.64,133.52,133.53,66922.0,106.5137,106.5217,106.426,106.434,66922.0
2016-10-21 10:20:00,133.53,133.54,133.41,133.44,48226.0,106.434,106.442,106.3384,106.3623,48226.0
2016-10-21 10:25:00,133.43,133.49,133.4,133.4,36073.0,106.3543,106.4021,106.3304,106.3304,36073.0
2016-10-21 10:30:00,133.41,133.41,133.22,133.29,53431.0,106.3384,106.3384,106.1869,106.2427,53431.0
2016-10-21 10:35:00,133.3,133.35,133.25,133.35,66654.0,106.2507,106.2905,106.2108,106.2905,66654.0
2016-10-21 10:40:00,133.35,133.39,133.33,133.37,42955.0,106.2905,106.3224,106.2746,106.3065,42955.0
2016-10-21 10:45:00,133.37,133.41,133.29,133.38,148266.0,106.3065,106.3384,106.2427,106.3145,148266.0
2016-10-21 10:50:00,133.39,133.49,133.35,133.49,36769.0,106.3224,106.4021,106.2905,106.4021,36769.0
2016-10-21 10:55:00,133.49,133.52,133.46,133.51,37659.0,106.4021,106.426,106.3782,106.4181,37659.0
2016-10-21 11:00:00,133.5,133.58,133.47,133.52,35958.0,106.4101,106.4739,106.3862,106.426,35958.0
2016-10-21 11:05:00,133.53,133.53,133.45,133.5,60267.0,106.434,106.434,106.3702,106.4101,60267.0
2016-10-21 11:10:00,133.5,133.5,133.4,133.4,54531.0,106.4101,106.4101,106.3304,106.3304,54531.0
2016-10-21 11:15:00,133.39,133.55,133.37,133.54,35463.0,106.3224,106.45,106.3065,106.442,35463.0
2016-10-21 11:20:00,133.56,133.56,133.48,133.51,17029.0,106.4579,106.4579,106.3942,106.4181,17029.0
2016-10-21 11:25:00,133.5,133.54,133.42,133.43,39868.0,106.4101,106.442,106.3463,106.3543,39868.0
2016-10-21 11:30:00,133.42,133.45,133.39,133.39,26422.0,106.3463,106.3702,106.3224,106.3224,26422.0
2016-10-21 11:35:00,133.4,133.44,133.37,133.41,21954.0,106.3304,106.3623,106.3065,106.3384,21954.0
2016-10-21 11:40:00,133.41,133.41,133.3,133.3,41859.0,106.3384,106.3384,106.2507,106.2507,41859.0
2016-10-21 11:45:00,133.29,133.34,133.27,133.29,78192.0,106.2427,106.2826,106.2268,106.2427,78192.0
2016-10-21 11:50:00,133.28,133.34,133.28,133.32,75524.0,106.2347,106.2826,106.2347,106.2666,75524.0
2016-10-21 11:55:00,133.33,133.35,133.17,133.19,102366.0,106.2746,106.2905,106.1471,106.163,102366.0
2016-10-21 12:00:00,133.19,133.21,133.09,133.12,126982.0,106.163,106.1789,106.0833,106.1072,126982.0
2016-10-21 12:05:00,133.13,133.13,132.98,132.99,64660.0,106.1152,106.1152,105.9956,106.0036,64660.0
2016-10-21 12:10:00,132.98,133.0,132.87,132.94,171229.0,105.9956,106.0116,105.9079,105.9637,171229.0
2016-10-21 12:15:00,132.94,132.99,132.89,132.99,90811.0,105.9637,106.0036,105.9239,106.0036,90811.0
2016-10-21 12:20:00,132.99,133.09,132.98,133.08,58017.0,106.0036,106.0833,105.9956,106.0753,58017.0
2016-10-21 12:25:00,133.08,133.1,133.07,133.08,38514.0,106.0753,106.0913,106.0674,106.0753,38514.0
2016-10-21 12:30:00,133.08,133.09,133.05,133.09,117802.0,106.0753,106.0833,106.0514,106.0833,117802.0
2016-10-21 12:35:00,133.09,133.11,133.03,133.06,25010.0,106.0833,106.0992,106.0355,106.0594,25010.0
2016-10-21 12:40:00,133.07,133.1,133.01,133.03,22692.0,106.0674,106.0913,106.0195,106.0355,22692.0
2016-10-21 12:45:00,133.03,133.09,133.02,133.06,26560.0,106.0355,106.0833,106.0275,106.0594,26560.0
2016-10-21 12:50:00,133.07,133.16,133.07,133.15,35025.0,106.0674,106.1391,106.0674,106.1311,35025.0
2016-10-21 12:55:00,133.15,133.16,133.12,133.13,19479.0,106.1311,106.1391,106.1072,106.1152,19479.0
2016-10-21 13:00:00,133.14,133.18,133.12,133.18,25936.0,106.1232,106.155,106.1072,106.155,25936.0
2016-10-21 13:05:00,133.18,133.18,133.14,133.18,21400.0,106.155,106.155,106.1232,106.155,21400.0
2016-10-21 13:10:00,133.18,133.18,133.15,133.16,9836.0,106.155,106.155,106.1311,106.1391,9836.0
2016-10-21 13:15:00,133.15,133.15,133.12,133.12,28300.0,106.1311,106.1311,106.1072,106.1072,28300.0
2016-10-21 13:20:00,133.12,133.17,133.12,133.17,16685.0,106.1072,106.1471,106.1072,106.1471,16685.0
2016-10-21 13:25:00,133.17,133.19,133.17,133.19,14240.0,106.1471,106.163,106.1471,106.163,14240.0
2016-10-21 13:30:00,133.19,133.22,133.15,133.17,44878.0,106.163,106.1869,106.1311,106.1471,44878.0
2016-10-21 13:35:00,133.18,133.21,133.17,133.2,34235.0,106.155,106.1789,106.1471,106.171,34235.0
2016-10-21 13:40:00,133.21,133.24,133.19,133.22,49764.0,106.1789,106.2029,106.163,106.1869,49764.0
2016-10-21 13:45:00,133.21,133.24,133.14,133.24,47634.0,106.1789,106.2029,106.1232,106.2029,47634.0
2016-10-21 13:50:00,133.24,133.25,133.21,133.22,28223.0,106.2029,106.2108,106.1789,106.1869,28223.0
2016-10-21 13:55:00,133.22,133.29,133.19,133.2,51726.0,106.1869,106.2427,106.163,106.171,51726.0
2016-10-21 14:00:00,133.19,133.21,133.18,133.2,167293.0,106.163,106.1789,106.155,106.171,167293.0
2016-10-21 14:05:00,133.19,133.19,133.16,133.16,65460.0,106.163,106.163,106.1391,106.1391,65460.0
2016-10-21 14:10:00,133.16,133.21,133.12,133.19,102476.0,106.1391,106.1789,106.1072,106.163,102476.0
2016-10-21 14:15:00,133.18,133.21,133.15,133.21,140546.0,106.155,106.1789,106.1311,106.1789,140546.0
2016-10-21 14:20:00,133.21,133.21,133.17,133.18,109421.0,106.1789,106.1789,106.1471,106.155,109421.0
2016-10-21 14:25:00,133.18,133.24,133.17,133.22,125983.0,106.155,106.2029,106.1471,106.1869,125983.0
2016-10-21 14:30:00,133.23,133.25,133.19,133.23,83321.0,106.1949,106.2108,106.163,106.1949,83321.0
2016-10-21 14:35:00,133.24,133.31,133.2,133.28,31952.0,106.2029,106.2587,106.171,106.2347,31952.0
2016-10-21 14:40:00,133.29,133.33,133.21,133.22,72377.0,106.2427,106.2746,106.1789,106.1869,72377.0
2016-10-21 14:45:00,133.22,133.26,133.21,133.25,21618.0,106.1869,106.2188,106.1789,106.2108,21618.0
2016-10-21 14:50:00,133.26,133.31,133.26,133.28,41240.0,106.2188,106.2587,106.2188,106.2347,41240.0
2016-10-21 14:55:00,133.28,133.3,133.25,133.27,52930.0,106.2347,106.2507,106.2108,106.2268,52930.0
2016-10-21 15:00:00,133.26,133.35,133.24,133.35,77701.0,106.2188,106.2905,106.2029,106.2905,77701.0
2016-10-21 15:05:00,133.34,133.42,133.32,133.36,49962.0,106.2826,106.3463,106.2666,106.2985,49962.0
2016-10-21 15:10:00,133.37,133.37,133.27,133.31,146177.0,106.3065,106.3065,106.2268,106.2587,146177.0
2016-10-21 15:15:00,133.31,133.42,133.28,133.4,77241.0,106.2587,106.3463,106.2347,106.3304,77241.0
2016-10-21 15:20:00,133.39,133.48,133.39,133.48,51833.0,106.3224,106.3942,106.3224,106.3942,51833.0
2016-10-21 15:25:00,133.48,133.51,133.46,133.48,67276.0,106.3942,106.4181,106.3782,106.3942,67276.0
2016-10-21 15:30:00,133.47,133.49,133.45,133.48,146373.0,106.3862,106.4021,106.3702,106.3942,146373.0
2016-10-21 15:35:00,133.47,133.49,133.43,133.43,111472.0,106.3862,106.4021,106.3543,106.3543,111472.0
2016-10-21 15:40:00,133.43,133.47,133.43,133.44,81164.0,106.3543,106.3862,106.3543,106.3623,81164.0
2016-10-21 15:45:00,133.44,133.47,133.43,133.45,152030.0,106.3623,106.3862,106.3543,106.3702,152030.0
2016-10-21 15:50:00,133.45,133.46,133.39,133.45,486943.0,106.3702,106.3782,106.3224,106.3702,486943.0
2016-10-21 15:55:00,133.46,133.46,133.32,133.33,1430259.0,106.3782,106.3782,106.2666,106.2746,1430259.0
2016-10-24 09:30:00,133.41,133.45,133.34,133.38,128273.0,106.3384,106.3702,106.2826,106.3145,128273.0
2016-10-24 09:35:00,133.37,133.39,133.28,133.3,60183.0,106.3065,106.3224,106.2347,106.2507,60183.0
2016-10-24 09:40:00,133.3,133.33,133.27,133.31,36365.0,106.2507,106.2746,106.2268,106.2587,36365.0
2016-10-24 09:45:00,133.3,133.3,133.01,133.06,160907.0,106.2507,106.2507,106.0195,106.0594,160907.0
2016-10-24 09:50:00,133.05,133.07,132.96,132.99,114874.0,106.0514,106.0674,105.9797,106.0036,114874.0
2016-10-24 09:55:00,132.98,133.03,132.94,132.98,25257.0,105.9956,106.0355,105.9637,105.9956,25257.0
2016-10-24 10:00:00,132.98,133.0,132.8,132.89,160494.0,105.9956,106.0116,105.8521,105.9239,160494.0
2016-10-24 10:05:00,132.88,132.9,132.81,132.87,58779.0,105.9159,105.9319,105.8601,105.9079,58779.0
2016-10-24 10:10:00,132.87,132.91,132.82,132.85,58125.0,105.9079,105.9398,105.8681,105.892,58125.0
2016-10-24 10:15:00,132.85,132.91,132.83,132.87,60219.0,105.892,105.9398,105.8761,105.9079,60219.0
2016-10-24 10:20:00,132.87,132.87,132.8,132.82,45838.0,105.9079,105.9079,105.8521,105.8681,45838.0
2016-10-24 10:25:00,132.82,132.82,132.65,132.68,48840.0,105.8681,105.8681,105.7326,105.7565,48840.0
2016-10-24 10:30:00,132.69,132.73,132.67,132.73,54661.0,105.7645,105.7964,105.7485,105.7964,54661.0
2016-10-24 10:35:00,132.73,132.76,132.63,132.63,64500.0,105.7964,105.8203,105.7166,105.7166,64500.0
2016-10-24 10:40:00,132.63,132.64,132.53,132.62,95790.0,105.7166,105.7246,105.6369,105.7087,95790.0
2016-10-24 10:45:00,132.62,132.67,132.55,132.55,56247.0,105.7087,105.7485,105.6529,105.6529,56247.0
2016-10-24 10:50:00,132.56,132.62,132.45,132.49,163258.0,105.6608,105.7087,105.5732,105.6051,163258.0
2016-10-24 10:55:00,132.48,132.5,132.36,132.36,200091.0,105.5971,105.613,105.5014,105.5014,200091.0
2016-10-24 11:00:00,132.36,132.43,132.31,132.37,81282.0,105.5014,105.5572,105.4616,105.5094,81282.0
2016-10-24 11:05:00,132.36,132.39,132.29,132.38,126213.0,105.5014,105.5253,105.4456,105.5174,126213.0
2016-10-24 11:10:00,132.38,132.41,132.34,132.37,63602.0,105.5174,105.5413,105.4855,105.5094,63602.0
2016-10-24 11:15:00,132.37,132.44,132.32,132.36,30745.0,105.5094,105.5652,105.4695,105.5014,30745.0
2016-10-24 11:20:00,132.35,132.42,132.31,132.41,46346.0,105.4935,105.5493,105.4616,105.5413,46346.0
2016-10-24 11:25:00,132.42,132.49,132.35,132.47,63291.0,105.5493,105.6051,105.4935,105.5891,63291.0
2016-10-24 11:30:00,132.48,132.54,132.46,132.47,62672.0,105.5971,105.6449,105.5811,105.5891,62672.0
2016-10-24 11:35:00,132.48,132.48,132.41,132.47,50807.0,105.5971,105.5971,105.5413,105.5891,50807.0
2016-10-24 11:40:00,132.45,132.45,132.38,132.44,40439.0,105.5732,105.5732,105.5174,105.5652,40439.0
2016-10-24 11:45:00,132.43,132.5,132.41,132.5,36813.0,105.5572,105.613,105.5413,105.613,36813.0
2016-10-24 11:50:00,132.49,132.53,132.45,132.48,59443.0,105.6051,105.6369,105.5732,105.5971,59443.0
2016-10-24 11:55:00,132.48,132.55,132.47,132.51,43353.0,105.5971,105.6529,105.5891,105.621,43353.0
2016-10-24 12:00:00,132.51,132.58,132.45,132.58,86779.0,105.621,105.6768,105.5732,105.6768,86779.0
2016-10-24 12:05:00,132.57,132.59,132.51,132.56,44263.0,105.6688,105.6848,105.621,105.6608,44263.0
2016-10-24 12:10:00,132.56,132.57,132.51,132.55,41449.0,105.6608,105.6688,105.621,105.6529,41449.0
2016-10-24 12:15:00,132.55,132.6,132.54,132.59,30640.0,105.6529,105.6927,105.6449,105.6848,30640.0
2016-10-24 12:20:00,132.59,132.67,132.59,132.62,69784.0,105.6848,105.7485,105.6848,105.7087,69784.0
2016-10-24 12:25:00,132.62,132.65,132.61,132.64,63934.0,105.7087,105.7326,105.7007,105.7246,63934.0
2016-10-24 12:30:00,132.64,132.69,132.63,132.67,66726.0,105.7246,105.7645,105.7166,105.7485,66726.0
2016-10-24 12:35:00,132.66,132.68,132.6,132.67,13798.0,105.7406,105.7565,105.6927,105.7485,13798.0
2016-10-24 12:40:00,132.66,132.68,132.63,132.65,14285.0,105.7406,105.7565,105.7166,105.7326,14285.0
2016-10-24 12:45:00,132.66,132.74,132.65,132.67,31699.0,105.7406,105.8043,105.7326,105.7485,31699.0
2016-10-24 12:50:00,132.68,132.68,132.61,132.61,21949.0,105.7565,105.7565,105.7007,105.7007,21949.0
2016-10-24 12:55:00,132.62,132.68,132.62,132.65,26274.0,105.7087,105.7565,105.7087,105.7326,26274.0
2016-10-24 13:00:00,132.65,132.71,132.65,132.71,19555.0,105.7326,105.7804,105.7326,105.7804,19555.0
2016-10-24 13:05:00,132.7,132.71,132.62,132.64,33168.0,105.7724,105.7804,105.7087,105.7246,33168.0
2016-10-24 13:10:00,132.64,132.64,132.46,132.5,27632.0,105.7246,105.7246,105.5811,105.613,27632.0
2016-10-24 13:15:00,132.49,132.61,132.49,132.59,26016.0,105.6051,105.7007,105.6051,105.6848,26016.0
2016-10-24 13:20:00,132.59,132.67,132.59,132.62,65504.0,105.6848,105.7485,105.6848,105.7087,65504.0
2016-10-24 13:25:00,132.63,132.66,132.62,132.63,14261.0,105.7166,105.7406,105.7087,105.7166,14261.0
2016-10-24 13:30:00,132.62,132.63,132.51,132.57,43385.0,105.7087,105.7166,105.621,105.6688,43385.0
2016-10-24 13:35:00,132.58,132.58,132.51,132.57,21591.0,105.6768,105.6768,105.621,105.6688,21591.0
2016-10-24 13:40:00,132.57,132.61,132.56,132.57,24320.0,105.6688,105.7007,105.6608,105.6688,24320.0
2016-10-24 13:45:00,132.57,132.58,132.51,132.51,19048.0,105.6688,105.6768,105.621,105.621,19048.0
2016-10-24 13:50:00,132.51,132.52,132.48,132.48,42081.0,105.621,105.629,105.5971,105.5971,42081.0
2016-10-24 13:55:00,132.48,132.5,132.44,132.47,21734.0,105.5971,105.613,105.5652,105.5891,21734.0
2016-10-24 14:00:00,132.46,132.46,132.37,132.41,33100.0,105.5811,105.5811,105.5094,105.5413,33100.0
2016-10-24 14:05:00,132.41,132.5,132.4,132.49,44901.0,105.5413,105.613,105.5333,105.6051,44901.0
2016-10-24 14:10:00,132.49,132.55,132.47,132.54,43574.0,105.6051,105.6529,105.5891,105.6449,43574.0
2016-10-24 14:15:00,132.53,132.55,132.52,132.53,16273.0,105.6369,105.6529,105.629,105.6369,16273.0
2016-10-24 14:20:00,132.53,132.56,132.52,132.56,10151.0,105.6369,105.6608,105.629,105.6608,10151.0
2016-10-24 14:25:00,132.54,132.58,132.53,132.57,22573.0,105.6449,105.6768,105.6369,105.6688,22573.0
2016-10-24 14:30:00,132.58,132.67,132.57,132.66,33778.0,105.6768,105.7485,105.6688,105.7406,33778.0
2016-10-24 14:35:00,132.66,132.67,132.56,132.57,50274.0,105.7406,105.7485,105.6608,105.6688,50274.0
2016-10-24 14:40:00,132.57,132.6,132.55,132.59,38254.0,105.6688,105.6927,105.6529,105.6848,38254.0
2016-10-24 14:45:00,132.6,132.64,132.6,132.63,20452.0,105.6927,105.7246,105.6927,105.7166,20452.0
2016-10-24 14:50:00,132.63,132.66,132.61,132.65,16862.0,105.7166,105.7406,105.7007,105.7326,16862.0
2016-10-24 14:55:00,132.65,132.74,132.63,132.74,30128.0,105.7326,105.8043,105.7166,105.8043,30128.0
2016-10-24 15:00:00,132.73,132.74,132.6,132.63,38708.0,105.7964,105.8043,105.6927,105.7166,38708.0
2016-10-24 15:05:00,132.63,132.69,132.61,132.68,25353.0,105.7166,105.7645,105.7007,105.7565,25353.0
2016-10-24 15:10:00,132.68,132.73,132.68,132.72,14576.0,105.7565,105.7964,105.7565,105.7884,14576.0
2016-10-24 15:15:00,132.72,132.72,132.66,132.67,20856.0,105.7884,105.7884,105.7406,105.7485,20856.0
2016-10-24 15:20:00,132.68,132.7,132.66,132.69,21345.0,105.7565,105.7724,105.7406,105.7645,21345.0
2016-10-24 15:25:00,132.69,132.69,132.65,132.68,24661.0,105.7645,105.7645,105.7326,105.7565,24661.0
2016-10-24 15:30:00,132.67,132.7,132.66,132.69,24084.0,105.7485,105.7724,105.7406,105.7645,24084.0
2016-10-24 15:35:00,132.68,132.7,132.65,132.65,21605.0,105.7565,105.7724,105.7326,105.7326,21605.0
2016-10-24 15:40:00,132.64,132.67,132.63,132.65,82085.0,105.7246,105.7485,105.7166,105.7326,82085.0
2016-10-24 15:45:00,132.64,132.69,132.62,132.66,92798.0,105.7246,105.7645,105.7087,105.7406,92798.0
2016-10-24 15:50:00,132.67,132.7,132.64,132.69,131178.0,105.7485,105.7724,105.7246,105.7645,131178.0
2016-10-24 15:55:00,132.7,132.79,132.7,132.79,148153.0,105.7724,105.8442,105.7724,105.8442,148153.0
2016-10-25 09:30:00,132.53,132.58,132.49,132.57,57184.0,105.6369,105.6768,105.6051,105.6688,57184.0
2016-10-25 09:35:00,132.58,132.64,132.55,132.64,52475.0,105.6768,105.7246,105.6529,105.7246,52475.0
2016-10-25 09:40:00,132.64,132.68,132.62,132.66,29574.0,105.7246,105.7565,105.7087,105.7406,29574.0
2016-10-25 09:45:00,132.67,132.81,132.65,132.79,72289.0,105.7485,105.8601,105.7326,105.8442,72289.0
2016-10-25 09:50:00,132.79,132.89,132.76,132.89,63149.0,105.8442,105.9239,105.8203,105.9239,63149.0
2016-10-25 09:55:00,132.89,132.94,132.88,132.94,46350.0,105.9239,105.9637,105.9159,105.9637,46350.0
2016-10-25 10:00:00,132.94,133.05,132.92,132.98,106335.0,105.9637,106.0514,105.9478,105.9956,106335.0
2016-10-25 10:05:00,133.01,133.01,132.9,132.96,63438.0,106.0195,106.0195,105.9319,105.9797,63438.0
2016-10-25 10:10:00,132.97,133.05,132.96,133.04,103624.0,105.9876,106.0514,105.9797,106.0434,103624.0
2016-10-25 10:15:00,133.03,133.14,132.99,133.04,61059.0,106.0355,106.1232,106.0036,106.0434,61059.0
2016-10-25 10:20:00,133.05,133.11,133.02,133.06,40917.0,106.0514,106.0992,106.0275,106.0594,40917.0
2016-10-25 10:25:00,133.06,133.2,133.0,133.18,35854.0,106.0594,106.171,106.0116,106.155,35854.0
2016-10-25 10:30:00,133.18,133.33,133.17,133.29,48227.0,106.155,106.2746,106.1471,106.2427,48227.0
2016-10-25 10:35:00,133.3,133.32,133.23,133.25,51192.0,106.2507,106.2666,106.1949,106.2108,51192.0
2016-10-25 10:40:00,133.27,133.34,133.25,133.33,150855.0,106.2268,106.2826,106.2108,106.2746,150855.0
2016-10-25 10:45:00,133.33,133.37,133.3,133.36,54553.0,106.2746,106.3065,106.2507,106.2985,54553.0
2016-10-25 10:50:00,133.37,133.4,133.31,133.37,77384.0,106.3065,106.3304,106.2587,106.3065,77384.0
2016-10-25 10:55:00,133.37,133.38,133.3,133.3,22664.0,106.3065,106.3145,106.2507,106.2507,22664.0
2016-10-25 11:00:00,133.3,133.44,133.3,133.38,44229.0,106.2507,106.3623,106.2507,106.3145,44229.0
2016-10-25 11:05:00,133.37,133.5,133.35,133.47,114990.0,106.3065,106.4101,106.2905,106.3862,114990.0
2016-10-25 11:10:00,133.47,133.56,133.46,133.47,78619.0,106.3862,106.4579,106.3782,106.3862,78619.0
2016-10-25 11:15:00,133.48,133.49,133.32,133.33,72886.0,106.3942,106.4021,106.2666,106.2746,72886.0
2016-10-25 11:20:00,133.34,133.41,133.34,133.35,49322.0,106.2826,106.3384,106.2826,106.2905,49322.0
2016-10-25 11:25:00,133.35,133.35,133.24,133.24,52957.0,106.2905,106.2905,106.2029,106.2029,52957.0
2016-10-25 11:30:00,133.23,133.24,133.17,133.18,50206.0,106.1949,106.2029,106.1471,106.155,50206.0
2016-10-25 11:35:00,133.18,133.26,133.17,133.23,64417.0,106.155,106.2188,106.1471,106.1949,64417.0
2016-10-25 11:40:00,133.23,133.3,133.2,133.26,26041.0,106.1949,106.2507,106.171,106.2188,26041.0
2016-10-25 11:45:00,133.26,133.29,133.23,133.26,36307.0,106.2188,106.2427,106.1949,106.2188,36307.0
2016-10-25 11:50:00,133.26,133.26,133.21,133.23,26864.0,106.2188,106.2188,106.1789,106.1949,26864.0
2016-10-25 11:55:00,133.22,133.22,133.15,133.15,19990.0,106.1869,106.1869,106.1311,106.1311,19990.0
2016-10-25 12:00:00,133.16,133.25,133.16,133.23,36350.0,106.1391,106.2108,106.1391,106.1949,36350.0
2016-10-25 12:05:00,133.23,133.3,133.17,133.29,44518.0,106.1949,106.2507,106.1471,106.2427,44518.0
2016-10-25 12:10:00,133.28,133.31,133.23,133.25,54267.0,106.2347,106.2587,106.1949,106.2108,54267.0
2016-10-25 12:15:00,133.25,133.27,133.2,133.21,9405.0,106.2108,106.2268,106.171,106.1789,9405.0
2016-10-25 12:20:00,133.21,133.22,133.18,133.21,22699.0,106.1789,106.1869,106.155,106.1789,22699.0
2016-10-25 12:25:00,133.19,133.19,133.08,133.15,105283.0,106.163,106.163,106.0753,106.1311,105283.0
2016-10-25 12:30:00,133.14,133.21,133.13,133.18,63578.0,106.1232,106.1789,106.1152,106.155,63578.0
2016-10-25 12:35:00,133.18,133.19,133.08,133.1,92706.0,106.155,106.163,106.0753,106.0913,92706.0
2016-10-25 12:40:00,133.09,133.12,133.07,133.07,17064.0,106.0833,106.1072,106.0674,106.0674,17064.0
2016-10-25 12:45:00,133.07,133.1,133.0,133.01,30721.0,106.0674,106.0913,106.0116,106.0195,30721.0
2016-10-25 12:50:00,133.01,133.09,133.01,133.08,20685.0,106.0195,106.0833,106.0195,106.0753,20685.0
2016-10-25 12:55:00,133.08,133.08,133.02,133.06,40408.0,106.0753,106.0753,106.0275,106.0594,40408.0
2016-10-25 13:00:00,133.06,133.11,133.03,133.03,35084.0,106.0594,106.0992,106.0355,106.0355,35084.0
2016-10-25 13:05:00,133.04,133.12,132.95,132.95,35704.0,106.0434,106.1072,105.9717,105.9717,35704.0
2016-10-25 13:10:00,132.95,132.96,132.86,132.86,55854.0,105.9717,105.9797,105.9,105.9,55854.0
2016-10-25 13:15:00,132.85,132.85,132.82,132.83,33521.0,105.892,105.892,105.8681,105.8761,33521.0
2016-10-25 13:20:00,132.82,132.89,132.81,132.81,44543.0,105.8681,105.9239,105.8601,105.8601,44543.0
2016-10-25 13:25:00,132.81,132.85,132.78,132.84,41604.0,105.8601,105.892,105.8362,105.884,41604.0
2016-10-25 13:30:00,132.83,132.93,132.83,132.92,51699.0,105.8761,105.9558,105.8761,105.9478,51699.0
2016-10-25 13:35:00,132.93,132.98,132.92,132.92,10153.0,105.9558,105.9956,105.9478,105.9478,10153.0
2016-10-25 13:40:00,132.91,132.93,132.9,132.93,23841.0,105.9398,105.9558,105.9319,105.9558,23841.0
2016-10-25 13:45:00,132.93,133.03,132.93,133.02,22592.0,105.9558,106.0355,105.9558,106.0275,22592.0
2016-10-25 13:50:00,133.03,133.06,132.96,132.96,22987.0,106.0355,106.0594,105.9797,105.9797,22987.0
2016-10-25 13:55:00,132.97,132.98,132.91,132.92,22076.0,105.9876,105.9956,105.9398,105.9478,22076.0
2016-10-25 14:00:00,132.91,132.94,132.9,132.94,25822.0,105.9398,105.9637,105.9319,105.9637,25822.0
2016-10-25 14:05:00,132.94,133.0,132.93,132.94,37584.0,105.9637,106.0116,105.9558,105.9637,37584.0
2016-10-25 14:10:00,132.96,133.01,132.96,132.99,17420.0,105.9797,106.0195,105.9797,106.0036,17420.0
2016-10-25 14:15:00,132.99,133.05,132.98,133.05,18121.0,106.0036,106.0514,105.9956,106.0514,18121.0
2016-10-25 14:20:00,133.05,133.12,133.05,133.09,139630.0,106.0514,106.1072,106.0514,106.0833,139630.0
2016-10-25 14:25:00,133.08,133.1,133.03,133.09,162365.0,106.0753,106.0913,106.0355,106.0833,162365.0
2016-10-25 14:30:00,133.09,133.17,133.09,133.13,79263.0,106.0833,106.1471,106.0833,106.1152,79263.0
2016-10-25 14:35:00,133.14,133.17,133.13,133.15,13530.0,106.1232,106.1471,106.1152,106.1311,13530.0
2016-10-25 14:40:00,133.14,133.18,133.14,133.16,16664.0,106.1232,106.155,106.1232,106.1391,16664.0
2016-10-25 14:45:00,133.15,133.17,133.08,133.11,10081.0,106.1311,106.1471,106.0753,106.0992,10081.0
2016-10-25 14:50:00,133.11,133.16,133.09,133.12,8681.0,106.0992,106.1391,106.0833,106.1072,8681.0
2016-10-25 14:55:00,133.13,133.14,133.06,133.08,15791.0,106.1152,106.1232,106.0594,106.0753,15791.0
2016-10-25 15:00:00,133.09,133.14,133.08,133.13,24598.0,106.0833,106.1232,106.0753,106.1152,24598.0
2016-10-25 15:05:00,133.13,133.18,133.11,133.12,14537.0,106.1152,106.155,106.0992,106.1072,14537.0
2016-10-25 15:10:00,133.13,133.16,133.13,133.14,11700.0,106.1152,106.1391,106.1152,106.1232,11700.0
2016-10-25 15:15:00,133.14,133.15,133.11,133.12,219767.0,106.1232,106.1311,106.0992,106.1072,219767.0
2016-10-25 15:20:00,133.12,133.12,133.05,133.06,42020.0,106.1072,106.1072,106.0514,106.0594,42020.0
2016-10-25 15:25:00,133.06,133.13,133.05,133.05,45413.0,106.0594,106.1152,106.0514,106.0514,45413.0
2016-10-25 15:30:00,133.06,133.08,133.06,133.08,10890.0,106.0594,106.0753,106.0594,106.0753,10890.0
2016-10-25 15:35:00,133.08,133.12,133.08,133.08,52955.0,106.0753,106.1072,106.0753,106.0753,52955.0
2016-10-25 15:40:00,133.09,133.1,133.07,133.09,60519.0,106.0833,106.0913,106.0674,106.0833,60519.0
2016-10-25 15:45:00,133.09,133.1,133.02,133.03,80512.0,106.0833,106.0913,106.0275,106.0355,80512.0
2016-10-25 15:50:00,133.03,133.05,132.96,132.96,69336.0,106.0355,106.0514,105.9797,105.9797,69336.0
2016-10-25 15:55:00,132.97,133.04,132.95,133.03,216868.0,105.9876,106.0434,105.9717,106.0355,216868.0
2016-10-26 09:30:00,132.45,132.51,132.42,132.44,114892.0,105.5732,105.621,105.5493,105.5652,114892.0
2016-10-26 09:35:00,132.46,132.48,132.26,132.28,157820.0,105.5811,105.5971,105.4217,105.4377,157820.0
2016-10-26 09:40:00,132.27,132.34,132.25,132.27,117485.0,105.4297,105.4855,105.4138,105.4297,117485.0
2016-10-26 09:45:00,132.27,132.68,132.25,132.53,323442.0,105.4297,105.7565,105.4138,105.6369,323442.0
2016-10-26 09:50:00,132.53,132.8,132.5,132.73,94385.0,105.6369,105.8521,105.613,105.7964,94385.0
2016-10-26 09:55:00,132.73,132.76,132.67,132.71,46782.0,105.7964,105.8203,105.7485,105.7804,46782.0
2016-10-26 10:00:00,132.7,132.78,132.45,132.5,119704.0,105.7724,105.8362,105.5732,105.613,119704.0
2016-10-26 10:05:00,132.48,132.58,132.41,132.54,147674.0,105.5971,105.6768,105.5413,105.6449,147674.0
2016-10-26 10:10:00,132.53,132.59,132.49,132.53,45267.0,105.6369,105.6848,105.6051,105.6369,45267.0
2016-10-26 10:15:00,132.55,132.66,132.55,132.61,88722.0,105.6529,105.7406,105.6529,105.7007,88722.0
2016-10-26 10:20:00,132.6,132.6,132.35,132.35,75157.0,105.6927,105.6927,105.4935,105.4935,75157.0
2016-10-26 10:25:00,132.33,132.39,132.27,132.39,81536.0,105.4775,105.5253,105.4297,105.5253,81536.0
2016-10-26 10:30:00,132.39,132.39,132.22,132.22,62139.0,105.5253,105.5253,105.3898,105.3898,62139.0
2016-10-26 10:35:00,132.2,132.29,132.18,132.29,53990.0,105.3739,105.4456,105.358,105.4456,53990.0
2016-10-26 10:40:00,132.29,132.33,132.22,132.24,105734.0,105.4456,105.4775,105.3898,105.4058,105734.0
2016-10-26 10:45:00,132.23,132.29,132.21,132.23,45289.0,105.3978,105.4456,105.3819,105.3978,45289.0
2016-10-26 10:50:00,132.21,132.28,132.19,132.28,38082.0,105.3819,105.4377,105.3659,105.4377,38082.0
2016-10-26 10:55:00,132.29,132.35,132.18,132.19,44480.0,105.4456,105.4935,105.358,105.3659,44480.0
2016-10-26 11:00:00,132.19,132.19,131.99,132.07,210153.0,105.3659,105.3659,105.2065,105.2703,210153.0
2016-10-26 11:05:00,132.06,132.2,132.04,132.17,122196.0,105.2623,105.3739,105.2464,105.35,122196.0
2016-10-26 11:10:00,132.17,132.22,132.13,132.14,72820.0,105.35,105.3898,105.3181,105.3261,72820.0
2016-10-26 11:15:00,132.14,132.16,132.1,132.13,21146.0,105.3261,105.342,105.2942,105.3181,21146.0
2016-10-26 11:20:00,132.13,132.24,132.1,132.19,35558.0,105.3181,105.4058,105.2942,105.3659,35558.0
2016-10-26 11:25:00,132.19,132.41,132.19,132.37,101617.0,105.3659,105.5413,105.3659,105.5094,101617.0
2016-10-26 11:30:00,132.38,132.42,132.33,132.39,83222.0,105.5174,105.5493,105.4775,105.5253,83222.0
2016-10-26 11:35:00,132.38,132.46,132.33,132.39,63287.0,105.5174,105.5811,105.4775,105.5253,63287.0
2016-10-26 11:40:00,132.4,132.42,132.36,132.39,48193.0,105.5333,105.5493,105.5014,105.5253,48193.0
2016-10-26 11:45:00,132.38,132.44,132.38,132.41,87290.0,105.5174,105.5652,105.5174,105.5413,87290.0
2016-10-26 11:50:00,132.41,132.41,132.29,132.31,66953.0,105.5413,105.5413,105.4456,105.4616,66953.0
2016-10-26 11:55:00,132.31,132.41,132.31,132.41,46908.0,105.4616,105.5413,105.4616,105.5413,46908.0
2016-10-26 12:00:00,132.41,132.55,132.35,132.51,75235.0,105.5413,105.6529,105.4935,105.621,75235.0
2016-10-26 12:05:00,132.5,132.54,132.45,132.52,44781.0,105.613,105.6449,105.5732,105.629,44781.0
2016-10-26 12:10:00,132.51,132.52,132.48,132.49,20163.0,105.621,105.629,105.5971,105.6051,20163.0
2016-10-26 12:15:00,132.49,132.5,132.4,132.42,49877.0,105.6051,105.613,105.5333,105.5493,49877.0
2016-10-26 12:20:00,132.43,132.48,132.4,132.46,70851.0,105.5572,105.5971,105.5333,105.5811,70851.0
2016-10-26 12:25:00,132.46,132.51,132.39,132.39,36748.0,105.5811,105.621,105.5253,105.5253,36748.0
2016-10-26 12:30:00,132.39,132.42,132.37,132.41,41553.0,105.5253,105.5493,105.5094,105.5413,41553.0
2016-10-26 12:35:00,132.41,132.43,132.38,132.4,24455.0,105.5413,105.5572,105.5174,105.5333,24455.0
2016-10-26 12:40:00,132.4,132.41,132.35,132.38,8866.0,105.5333,105.5413,105.4935,105.5174,8866.0
2016-10-26 12:45:00,132.36,132.43,132.35,132.36,31749.0,105.5014,105.5572,105.4935,105.5014,31749.0
2016-10-26 12:50:00,132.36,132.37,132.33,132.36,7299.0,105.5014,105.5094,105.4775,105.5014,7299.0
2016-10-26 12:55:00,132.36,132.37,132.29,132.31,25021.0,105.5014,105.5094,105.4456,105.4616,25021.0
2016-10-26 13:00:00,132.31,132.36,132.26,132.32,47243.0,105.4616,105.5014,105.4217,105.4695,47243.0
2016-10-26 13:05:00,132.33,132.38,132.27,132.35,33180.0,105.4775,105.5174,105.4297,105.4935,33180.0
2016-10-26 13:10:00,132.36,132.39,132.35,132.39,9039.0,105.5014,105.5253,105.4935,105.5253,9039.0
2016-10-26 13:15:00,132.4,132.41,132.2,132.2,26434.0,105.5333,105.5413,105.3739,105.3739,26434.0
2016-10-26 13:20:00,132.2,132.21,132.1,132.21,37634.0,105.3739,105.3819,105.2942,105.3819,37634.0
2016-10-26 13:25:00,132.21,132.22,132.12,132.12,74541.0,105.3819,105.3898,105.3101,105.3101,74541.0
2016-10-26 13:30:00,132.12,132.22,132.1,132.17,76642.0,105.3101,105.3898,105.2942,105.35,76642.0
2016-10-26 13:35:00,132.17,132.21,132.16,132.21,33086.0,105.35,105.3819,105.342,105.3819,33086.0
2016-10-26 13:40:00,132.22,132.26,132.2,132.24,24874.0,105.3898,105.4217,105.3739,105.4058,24874.0
2016-10-26 13:45:00,132.23,132.3,132.23,132.27,21186.0,105.3978,105.4536,105.3978,105.4297,21186.0
2016-10-26 13:50:00,132.28,132.39,132.28,132.37,62051.0,105.4377,105.5253,105.4377,105.5094,62051.0
2016-10-26 13:55:00,132.36,132.38,132.3,132.3,37130.0,105.5014,105.5174,105.4536,105.4536,37130.0
2016-10-26 14:00:00,132.3,132.38,132.28,132.33,36656.0,105.4536,105.5174,105.4377,105.4775,36656.0
2016-10-26 14:05:00,132.34,132.39,132.29,132.29,35446.0,105.4855,105.5253,105.4456,105.4456,35446.0
2016-10-26 14:10:00,132.29,132.45,132.29,132.45,22935.0,105.4456,105.5732,105.4456,105.5732,22935.0
2016-10-26 14:15:00,132.45,132.47,132.37,132.42,60658.0,105.5732,105.5891,105.5094,105.5493,60658.0
2016-10-26 14:20:00,132.44,132.47,132.37,132.4,29169.0,105.5652,105.5891,105.5094,105.5333,29169.0
2016-10-26 14:25:00,132.4,132.44,132.39,132.42,14487.0,105.5333,105.5652,105.5253,105.5493,14487.0
2016-10-26 14:30:00,132.42,132.48,132.39,132.45,50287.0,105.5493,105.5971,105.5253,105.5732,50287.0
2016-10-26 14:35:00,132.46,132.49,132.37,132.39,40690.0,105.5811,105.6051,105.5094,105.5253,40690.0
2016-10-26 14:40:00,132.38,132.39,132.32,132.39,20362.0,105.5174,105.5253,105.4695,105.5253,20362.0
2016-10-26 14:45:00,132.38,132.39,132.32,132.32,18270.0,105.5174,105.5253,105.4695,105.4695,18270.0
2016-10-26 14:50:00,132.33,132.37,132.32,132.34,12290.0,105.4775,105.5094,105.4695,105.4855,12290.0
2016-10-26 14:55:00,132.34,132.36,132.26,132.26,50302.0,105.4855,105.5014,105.4217,105.4217,50302.0
2016-10-26 15:00:00,132.26,132.29,132.21,132.22,82432.0,105.4217,105.4456,105.3819,105.3898,82432.0
2016-10-26 15:05:00,132.22,132.24,132.19,132.22,57126.0,105.3898,105.4058,105.3659,105.3898,57126.0
2016-10-26 15:10:00,132.24,132.27,132.24,132.26,8690.0,105.4058,105.4297,105.4058,105.4217,8690.0
2016-10-26 15:15:00,132.27,132.31,132.25,132.29,33101.0,105.4297,105.4616,105.4138,105.4456,33101.0
2016-10-26 15:20:00,132.28,132.33,132.28,132.33,27284.0,105.4377,105.4775,105.4377,105.4775,27284.0
2016-10-26 15:25:00,132.32,132.35,132.3,132.32,47024.0,105.4695,105.4935,105.4536,105.4695,47024.0
2016-10-26 15:30:00,132.32,132.37,132.31,132.37,35863.0,105.4695,105.5094,105.4616,105.5094,35863.0
2016-10-26 15:35:00,132.37,132.37,132.29,132.33,39098.0,105.5094,105.5094,105.4456,105.4775,39098.0
2016-10-26 15:40:00,132.33,132.36,132.32,132.34,35502.0,105.4775,105.5014,105.4695,105.4855,35502.0
2016-10-26 15:45:00,132.34,132.35,132.29,132.33,75346.0,105.4855,105.4935,105.4456,105.4775,75346.0
2016-10-26 15:50:00,132.33,132.35,132.25,132.25,121843.0,105.4775,105.4935,105.4138,105.4138,121843.0
2016-10-26 15:55:00,132.26,132.28,132.18,132.18,344026.0,105.4217,105.4377,105.358,105.358,344026.0
2016-10-27 09:30:00,131.07,131.07,130.89,130.89,367138.0,104.4732,104.4732,104.3297,104.3297,367138.0
2016-10-27 09:35:00,130.89,130.94,130.83,130.91,207249.0,104.3297,104.3696,104.2819,104.3457,207249.0
2016-10-27 09:40:00,130.91,131.0,130.82,131.0,144114.0,104.3457,104.4174,104.2739,104.4174,144114.0
2016-10-27 09:45:00,131.0,131.02,130.77,130.81,139755.0,104.4174,104.4333,104.2341,104.266,139755.0
2016-10-27 09:50:00,130.8,130.82,130.74,130.74,176349.0,104.258,104.2739,104.2102,104.2102,176349.0
2016-10-27 09:55:00,130.74,130.79,130.69,130.75,123052.0,104.2102,104.25,104.1703,104.2181,123052.0
2016-10-27 10:00:00,130.75,130.77,130.55,130.64,264875.0,104.2181,104.2341,104.0587,104.1305,264875.0
2016-10-27 10:05:00,130.63,130.66,130.52,130.53,223821.0,104.1225,104.1464,104.0348,104.0428,223821.0
2016-10-27 10:10:00,130.53,130.55,130.39,130.44,314009.0,104.0428,104.0587,103.9312,103.971,314009.0
2016-10-27 10:15:00,130.44,130.47,130.25,130.26,271199.0,103.971,103.995,103.8196,103.8276,271199.0
2016-10-27 10:20:00,130.26,130.26,130.12,130.22,227531.0,103.8276,103.8276,103.716,103.7957,227531.0
2016-10-27 10:25:00,130.21,130.26,130.18,130.25,191221.0,103.7877,103.8276,103.7638,103.8196,191221.0
2016-10-27 10:30:00,130.25,130.26,130.14,130.19,169191.0,103.8196,103.8276,103.7319,103.7718,169191.0
2016-10-27 10:35:00,130.19,130.19,130.06,130.09,189890.0,103.7718,103.7718,103.6681,103.6921,189890.0
2016-10-27 10:40:00,130.09,130.18,130.07,130.17,140069.0,103.6921,103.7638,103.6761,103.7558,140069.0
2016-10-27 10:45:00,130.17,130.33,130.14,130.3,98260.0,103.7558,103.8834,103.7319,103.8594,98260.0
2016-10-27 10:50:00,130.3,130.4,130.27,130.3,233040.0,103.8594,103.9392,103.8355,103.8594,233040.0
2016-10-27 10:55:00,130.27,130.34,130.26,130.3,65165.0,103.8355,103.8913,103.8276,103.8594,65165.0
2016-10-27 11:00:00,130.3,130.44,130.23,130.41,167122.0,103.8594,103.971,103.8037,103.9471,167122.0
2016-10-27 11:05:00,130.41,130.55,130.41,130.52,105081.0,103.9471,104.0587,103.9471,104.0348,105081.0
2016-10-27 11:10:00,130.53,130.62,130.51,130.58,102347.0,104.0428,104.1145,104.0268,104.0826,102347.0
2016-10-27 11:15:00,130.58,130.59,130.47,130.54,106654.0,104.0826,104.0906,103.995,104.0507,106654.0
2016-10-27 11:20:00,130.53,130.53,130.45,130.47,54735.0,104.0428,104.0428,103.979,103.995,54735.0
2016-10-27 11:25:00,130.48,130.5,130.39,130.41,59077.0,104.0029,104.0189,103.9312,103.9471,59077.0
2016-10-27 11:30:00,130.41,130.46,130.37,130.42,50672.0,103.9471,103.987,103.9152,103.9551,50672.0
2016-10-27 11:35:00,130.41,130.51,130.4,130.51,59803.0,103.9471,104.0268,103.9392,104.0268,59803.0
2016-10-27 11:40:00,130.51,130.55,130.46,130.48,37280.0,104.0268,104.0587,103.987,104.0029,37280.0
2016-10-27 11:45:00,130.48,130.48,130.41,130.43,51500.0,104.0029,104.0029,103.9471,103.9631,51500.0
2016-10-27 11:50:00,130.42,130.57,130.42,130.53,45866.0,103.9551,104.0747,103.9551,104.0428,45866.0
2016-10-27 11:55:00,130.53,130.58,130.45,130.55,83480.0,104.0428,104.0826,103.979,104.0587,83480.0
2016-10-27 12:00:00,130.55,130.61,130.53,130.59,36843.0,104.0587,104.1065,104.0428,104.0906,36843.0
2016-10-27 12:05:00,130.58,130.62,130.54,130.55,60705.0,104.0826,104.1145,104.0507,104.0587,60705.0
2016-10-27 12:10:00,130.54,130.58,130.51,130.53,55550.0,104.0507,104.0826,104.0268,104.0428,55550.0
2016-10-27 12:15:00,130.53,130.54,130.5,130.53,47838.0,104.0428,104.0507,104.0189,104.0428,47838.0
2016-10-27 12:20:00,130.53,130.55,130.52,130.53,10413.0,104.0428,104.0587,104.0348,104.0428,10413.0
2016-10-27 12:25:00,130.52,130.52,130.45,130.49,59080.0,104.0348,104.0348,103.979,104.0109,59080.0
2016-10-27 12:30:00,130.48,130.56,130.48,130.55,56961.0,104.0029,104.0667,104.0029,104.0587,56961.0
2016-10-27 12:35:00,130.55,130.61,130.53,130.53,59244.0,104.0587,104.1065,104.0428,104.0428,59244.0
2016-10-27 12:40:00,130.54,130.59,130.54,130.58,27497.0,104.0507,104.0906,104.0507,104.0826,27497.0
2016-10-27 12:45:00,130.58,130.63,130.57,130.57,40326.0,104.0826,104.1225,104.0747,104.0747,40326.0
2016-10-27 12:50:00,130.57,130.58,130.51,130.52,126913.0,104.0747,104.0826,104.0268,104.0348,126913.0
2016-10-27 12:55:00,130.53,130.55,130.5,130.51,24756.0,104.0428,104.0587,104.0189,104.0268,24756.0
2016-10-27 13:00:00,130.52,130.52,130.41,130.43,141692.0,104.0348,104.0348,103.9471,103.9631,141692.0
2016-10-27 13:05:00,130.44,130.46,130.34,130.34,100992.0,103.971,103.987,103.8913,103.8913,100992.0
2016-10-27 13:10:00,130.34,130.45,130.31,130.35,121276.0,103.8913,103.979,103.8674,103.8993,121276.0
2016-10-27 13:15:00,130.35,130.38,130.33,130.33,34226.0,103.8993,103.9232,103.8834,103.8834,34226.0
2016-10-27 13:20:00,130.33,130.39,130.31,130.33,30745.0,103.8834,103.9312,103.8674,103.8834,30745.0
2016-10-27 13:25:00,130.34,130.45,130.33,130.44,58373.0,103.8913,103.979,103.8834,103.971,58373.0
2016-10-27 13:30:00,130.44,130.55,130.4,130.53,158702.0,103.971,104.0587,103.9392,104.0428,158702.0
2016-10-27 13:35:00,130.53,130.65,130.5,130.63,113248.0,104.0428,104.1384,104.0189,104.1225,113248.0
2016-10-27 13:40:00,130.63,130.66,130.59,130.63,45435.0,104.1225,104.1464,104.0906,104.1225,45435.0
2016-10-27 13:45:00,130.63,130.72,130.62,130.67,65710.0,104.1225,104.1942,104.1145,104.1544,65710.0
2016-10-27 13:50:00,130.67,130.7,130.66,130.69,25963.0,104.1544,104.1783,104.1464,104.1703,25963.0
2016-10-27 13:55:00,130.69,130.7,130.66,130.7,13894.0,104.1703,104.1783,104.1464,104.1783,13894.0
2016-10-27 14:00:00,130.7,130.77,130.69,130.76,64034.0,104.1783,104.2341,104.1703,104.2261,64034.0
2016-10-27 14:05:00,130.75,130.84,130.75,130.78,101670.0,104.2181,104.2899,104.2181,104.242,101670.0
2016-10-27 14:10:00,130.78,130.82,130.76,130.77,27435.0,104.242,104.2739,104.2261,104.2341,27435.0
2016-10-27 14:15:00,130.76,130.79,130.74,130.76,32037.0,104.2261,104.25,104.2102,104.2261,32037.0
2016-10-27 14:20:00,130.75,130.79,130.7,130.76,41564.0,104.2181,104.25,104.1783,104.2261,41564.0
2016-10-27 14:25:00,130.78,130.78,130.69,130.75,22804.0,104.242,104.242,104.1703,104.2181,22804.0
2016-10-27 14:30:00,130.75,130.75,130.7,130.71,93621.0,104.2181,104.2181,104.1783,104.1863,93621.0
2016-10-27 14:35:00,130.7,130.76,130.68,130.74,64472.0,104.1783,104.2261,104.1623,104.2102,64472.0
2016-10-27 14:40:00,130.73,130.76,130.7,130.72,39438.0,104.2022,104.2261,104.1783,104.1942,39438.0
2016-10-27 14:45:00,130.71,130.72,130.65,130.7,56701.0,104.1863,104.1942,104.1384,104.1783,56701.0
2016-10-27 14:50:00,130.71,130.84,130.71,130.78,29081.0,104.1863,104.2899,104.1863,104.242,29081.0
2016-10-27 14:55:00,130.78,130.84,130.76,130.77,89145.0,104.242,104.2899,104.2261,104.2341,89145.0
2016-10-27 15:00:00,130.77,130.82,130.76,130.78,49006.0,104.2341,104.2739,104.2261,104.242,49006.0
2016-10-27 15:05:00,130.78,130.79,130.73,130.74,25154.0,104.242,104.25,104.2022,104.2102,25154.0
2016-10-27 15:10:00,130.74,130.79,130.74,130.77,38680.0,104.2102,104.25,104.2102,104.2341,38680.0
2016-10-27 15:15:00,130.77,130.78,130.72,130.77,33935.0,104.2341,104.242,104.1942,104.2341,33935.0
2016-10-27 15:20:00,130.77,130.81,130.76,130.78,20453.0,104.2341,104.266,104.2261,104.242,20453.0
2016-10-27 15:25:00,130.79,130.81,130.76,130.81,73404.0,104.25,104.266,104.2261,104.266,73404.0
2016-10-27 15:30:00,130.8,130.85,130.8,130.8,36819.0,104.258,104.2978,104.258,104.258,36819.0
2016-10-27 15:35:00,130.81,130.85,130.8,130.84,50660.0,104.266,104.2978,104.258,104.2899,50660.0
2016-10-27 15:40:00,130.83,130.86,130.82,130.82,85171.0,104.2819,104.3058,104.2739,104.2739,85171.0
2016-10-27 15:45:00,130.82,130.83,130.8,130.8,123952.0,104.2739,104.2819,104.258,104.258,123952.0
2016-10-27 15:50:00,130.8,130.82,130.78,130.81,214453.0,104.258,104.2739,104.242,104.266,214453.0
2016-10-27 15:55:00,130.8,130.81,130.67,130.75,524174.0,104.258,104.266,104.1544,104.2181,524174.0
2016-10-28 09:30:00,130.39,130.66,130.33,130.63,101847.0,103.9312,104.1464,103.8834,104.1225,101847.0
2016-10-28 09:35:00,130.61,130.62,130.35,130.44,74273.0,104.1065,104.1145,103.8993,103.971,74273.0
2016-10-28 09:40:00,130.44,130.54,130.42,130.49,457365.0,103.971,104.0507,103.9551,104.0109,457365.0
2016-10-28 09:45:00,130.48,130.63,130.48,130.61,200213.0,104.0029,104.1225,104.0029,104.1065,200213.0
2016-10-28 09:50:00,130.6,130.72,130.58,130.58,114282.0,104.0986,104.1942,104.0826,104.0826,114282.0
2016-10-28 09:55:00,130.6,130.74,130.6,130.67,46582.0,104.0986,104.2102,104.0986,104.1544,46582.0
2016-10-28 10:00:00,130.67,130.83,130.48,130.49,162637.0,104.1544,104.2819,104.0029,104.0109,162637.0
2016-10-28 10:05:00,130.48,130.57,130.47,130.55,126832.0,104.0029,104.0747,103.995,104.0587,126832.0
2016-10-28 10:10:00,130.56,130.71,130.54,130.65,66231.0,104.0667,104.1863,104.0507,104.1384,66231.0
2016-10-28 10:15:00,130.66,130.75,130.61,130.74,80418.0,104.1464,104.2181,104.1065,104.2102,80418.0
2016-10-28 10:20:00,130.74,130.79,130.66,130.69,88883.0,104.2102,104.25,104.1464,104.1703,88883.0
2016-10-28 10:25:00,130.69,130.71,130.59,130.71,44632.0,104.1703,104.1863,104.0906,104.1863,44632.0
2016-10-28 10:30:00,130.7,130.71,130.53,130.53,36330.0,104.1783,104.1863,104.0428,104.0428,36330.0
2016-10-28 10:35:00,130.52,130.53,130.41,130.46,110099.0,104.0348,104.0428,103.9471,103.987,110099.0
2016-10-28 10:40:00,130.46,130.59,130.45,130.55,40801.0,103.987,104.0906,103.979,104.0587,40801.0
2016-10-28 10:45:00,130.55,130.57,130.47,130.52,183572.0,104.0587,104.0747,103.995,104.0348,183572.0
2016-10-28 10:50:00,130.54,130.56,130.5,130.53,50291.0,104.0507,104.0667,104.0189,104.0428,50291.0
2016-10-28 10:55:00,130.54,130.55,130.42,130.47,123506.0,104.0507,104.0587,103.9551,103.995,123506.0
2016-10-28 11:00:00,130.48,130.58,130.48,130.57,71553.0,104.0029,104.0826,104.0029,104.0747,71553.0
2016-10-28 11:05:00,130.57,130.59,130.43,130.47,24971.0,104.0747,104.0906,103.9631,103.995,24971.0
2016-10-28 11:10:00,130.45,130.5,130.42,130.44,35576.0,103.979,104.0189,103.9551,103.971,35576.0
2016-10-28 11:15:00,130.45,130.49,130.38,130.38,40357.0,103.979,104.0109,103.9232,103.9232,40357.0
2016-10-28 11:20:00,130.37,130.41,130.34,130.41,29027.0,103.9152,103.9471,103.8913,103.9471,29027.0
2016-10-28 11:25:00,130.41,130.54,130.39,130.54,44460.0,103.9471,104.0507,103.9312,104.0507,44460.0
2016-10-28 11:30:00,130.54,130.55,130.5,130.53,22683.0,104.0507,104.0587,104.0189,104.0428,22683.0
2016-10-28 11:35:00,130.53,130.53,130.44,130.5,27814.0,104.0428,104.0428,103.971,104.0189,27814.0
2016-10-28 11:40:00,130.49,130.53,130.47,130.47,19769.0,104.0109,104.0428,103.995,103.995,19769.0
2016-10-28 11:45:00,130.46,130.5,130.44,130.47,24747.0,103.987,104.0189,103.971,103.995,24747.0
2016-10-28 11:50:00,130.48,130.54,130.47,130.54,10377.0,104.0029,104.0507,103.995,104.0507,10377.0
2016-10-28 11:55:00,130.54,130.57,130.53,130.54,14294.0,104.0507,104.0747,104.0428,104.0507,14294.0
2016-10-28 12:00:00,130.54,130.59,130.52,130.57,12433.0,104.0507,104.0906,104.0348,104.0747,12433.0
2016-10-28 12:05:00,130.58,130.6,130.55,130.57,15865.0,104.0826,104.0986,104.0587,104.0747,15865.0
2016-10-28 12:10:00,130.58,130.6,130.56,130.57,9286.0,104.0826,104.0986,104.0667,104.0747,9286.0
2016-10-28 12:15:00,130.56,130.61,130.56,130.61,15500.0,104.0667,104.1065,104.0667,104.1065,15500.0
2016-10-28 12:20:00,130.61,130.61,130.56,130.61,25826.0,104.1065,104.1065,104.0667,104.1065,25826.0
2016-10-28 12:25:00,130.6,130.67,130.6,130.64,25083.0,104.0986,104.1544,104.0986,104.1305,25083.0
2016-10-28 12:30:00,130.63,130.7,130.63,130.69,22652.0,104.1225,104.1783,104.1225,104.1703,22652.0
2016-10-28 12:35:00,130.7,130.72,130.64,130.65,43085.0,104.1783,104.1942,104.1305,104.1384,43085.0
2016-10-28 12:40:00,130.65,130.68,130.56,130.58,32890.0,104.1384,104.1623,104.0667,104.0826,32890.0
2016-10-28 12:45:00,130.58,130.58,130.5,130.56,37805.0,104.0826,104.0826,104.0189,104.0667,37805.0
2016-10-28 12:50:00,130.55,130.56,130.5,130.55,19406.0,104.0587,104.0667,104.0189,104.0587,19406.0
2016-10-28 12:55:00,130.55,130.61,130.53,130.56,27252.0,104.0587,104.1065,104.0428,104.0667,27252.0
2016-10-28 13:00:00,130.55,130.59,130.53,130.56,17494.0,104.0587,104.0906,104.0428,104.0667,17494.0
2016-10-28 13:05:00,130.58,130.79,130.58,130.75,113779.0,104.0826,104.25,104.0826,104.2181,113779.0
2016-10-28 13:10:00,130.76,130.77,130.67,130.69,91901.0,104.2261,104.2341,104.1544,104.1703,91901.0
2016-10-28 13:15:00,130.69,130.93,130.69,130.69,103355.0,104.1703,104.3616,104.1703,104.1703,103355.0
2016-10-28 13:20:00,130.69,130.85,130.68,130.85,175068.0,104.1703,104.2978,104.1623,104.2978,175068.0
2016-10-28 13:25:00,130.84,130.86,130.67,130.7,80243.0,104.2899,104.3058,104.1544,104.1783,80243.0
2016-10-28 13:30:00,130.7,130.73,130.48,130.57,175038.0,104.1783,104.2022,104.0029,104.0747,175038.0
2016-10-28 13:35:00,130.56,130.78,130.55,130.7,196630.0,104.0667,104.242,104.0587,104.1783,196630.0
2016-10-28 13:40:00,130.7,130.75,130.5,130.54,149586.0,104.1783,104.2181,104.0189,104.0507,149586.0
2016-10-28 13:45:00,130.55,130.75,130.54,130.72,51817.0,104.0587,104.2181,104.0507,104.1942,51817.0
2016-10-28 13:50:00,130.72,130.73,130.57,130.59,92177.0,104.1942,104.2022,104.0747,104.0906,92177.0
2016-10-28 13:55:00,130.59,130.72,130.59,130.7,116855.0,104.0906,104.1942,104.0906,104.1783,116855.0
2016-10-28 14:00:00,130.69,130.7,130.48,130.61,127882.0,104.1703,104.1783,104.0029,104.1065,127882.0
2016-10-28 14:05:00,130.6,130.6,130.45,130.5,76434.0,104.0986,104.0986,103.979,104.0189,76434.0
2016-10-28 14:10:00,130.49,130.55,130.47,130.53,51458.0,104.0109,104.0587,103.995,104.0428,51458.0
2016-10-28 14:15:00,130.52,130.55,130.37,130.48,196145.0,104.0348,104.0587,103.9152,104.0029,196145.0
2016-10-28 14:20:00,130.49,130.56,130.43,130.47,65555.0,104.0109,104.0667,103.9631,103.995,65555.0
2016-10-28 14:25:00,130.47,130.52,130.43,130.46,51424.0,103.995,104.0348,103.9631,103.987,51424.0
2016-10-28 14:30:00,130.46,130.52,130.42,130.51,62682.0,103.987,104.0348,103.9551,104.0268,62682.0
2016-10-28 14:35:00,130.5,130.52,130.41,130.43,50867.0,104.0189,104.0348,103.9471,103.9631,50867.0
2016-10-28 14:40:00,130.43,130.48,130.42,130.44,28517.0,103.9631,104.0029,103.9551,103.971,28517.0
2016-10-28 14:45:00,130.43,130.47,130.37,130.44,81076.0,103.9631,103.995,103.9152,103.971,81076.0
2016-10-28 14:50:00,130.45,130.52,130.43,130.47,71700.0,103.979,104.0348,103.9631,103.995,71700.0
2016-10-28 14:55:00,130.46,130.49,130.42,130.46,133930.0,103.987,104.0109,103.9551,103.987,133930.0
2016-10-28 15:00:00,130.46,130.54,130.4,130.41,65486.0,103.987,104.0507,103.9392,103.9471,65486.0
2016-10-28 15:05:00,130.42,130.43,130.38,130.43,58501.0,103.9551,103.9631,103.9232,103.9631,58501.0
2016-10-28 15:10:00,130.42,130.52,130.41,130.51,75985.0,103.9551,104.0348,103.9471,104.0268,75985.0
2016-10-28 15:15:00,130.5,130.58,130.49,130.56,73872.0,104.0189,104.0826,104.0109,104.0667,73872.0
2016-10-28 15:20:00,130.55,130.56,130.45,130.48,150777.0,104.0587,104.0667,103.979,104.0029,150777.0
2016-10-28 15:25:00,130.47,130.49,130.41,130.47,42281.0,103.995,104.0109,103.9471,103.995,42281.0
2016-10-28 15:30:00,130.48,130.53,130.45,130.5,62041.0,104.0029,104.0428,103.979,104.0189,62041.0
2016-10-28 15:35:00,130.51,130.52,130.39,130.43,76760.0,104.0268,104.0348,103.9312,103.9631,76760.0
2016-10-28 15:40:00,130.43,130.49,130.42,130.46,104808.0,103.9631,104.0109,103.9551,103.987,104808.0
2016-10-28 15:45:00,130.46,130.5,130.43,130.47,76977.0,103.987,104.0189,103.9631,103.995,76977.0
2016-10-28 15:50:00,130.47,130.48,130.42,130.43,91614.0,103.995,104.0029,103.9551,103.9631,91614.0
2016-10-28 15:55:00,130.43,130.5,130.41,130.46,398979.0,103.9631,104.0189,103.9471,103.987,398979.0
2016-10-31 09:30:00,130.9,130.91,130.78,130.78,137192.0,104.3377,104.3457,104.242,104.242,137192.0
2016-10-31 09:35:00,130.78,130.83,130.72,130.79,91577.0,104.242,104.2819,104.1942,104.25,91577.0
2016-10-31 09:40:00,130.79,130.98,130.75,130.95,190422.0,104.25,104.4015,104.2181,104.3775,190422.0
2016-10-31 09:45:00,130.95,131.04,130.89,130.97,223893.0,104.3775,104.4493,104.3297,104.3935,223893.0
2016-10-31 09:50:00,130.97,130.99,130.85,130.9,89294.0,104.3935,104.4094,104.2978,104.3377,89294.0
2016-10-31 09:55:00,130.9,131.02,130.9,131.02,45043.0,104.3377,104.4333,104.3377,104.4333,45043.0
2016-10-31 10:00:00,131.01,131.04,130.92,130.99,53336.0,104.4254,104.4493,104.3536,104.4094,53336.0
2016-10-31 10:05:00,130.99,130.99,130.88,130.96,77879.0,104.4094,104.4094,104.3218,104.3855,77879.0
2016-10-31 10:10:00,130.96,131.02,130.9,131.0,42869.0,104.3855,104.4333,104.3377,104.4174,42869.0
2016-10-31 10:15:00,131.0,131.02,130.85,130.88,65166.0,104.4174,104.4333,104.2978,104.3218,65166.0
2016-10-31 10:20:00,130.89,130.9,130.77,130.77,67199.0,104.3297,104.3377,104.2341,104.2341,67199.0
2016-10-31 10:25:00,130.77,130.95,130.74,130.94,86911.0,104.2341,104.3775,104.2102,104.3696,86911.0
2016-10-31 10:30:00,130.94,131.01,130.92,130.99,50820.0,104.3696,104.4254,104.3536,104.4094,50820.0
2016-10-31 10:35:00,130.99,131.05,130.94,130.94,50035.0,104.4094,104.4573,104.3696,104.3696,50035.0
2016-10-31 10:40:00,130.94,130.99,130.93,130.96,90593.0,104.3696,104.4094,104.3616,104.3855,90593.0
2016-10-31 10:45:00,130.97,130.97,130.85,130.93,144789.0,104.3935,104.3935,104.2978,104.3616,144789.0
2016-10-31 10:50:00,130.93,130.97,130.87,130.96,106139.0,104.3616,104.3935,104.3138,104.3855,106139.0
2016-10-31 10:55:00,130.97,131.04,130.97,130.97,132610.0,104.3935,104.4493,104.3935,104.3935,132610.0
2016-10-31 11:00:00,130.97,131.01,130.92,130.98,70281.0,104.3935,104.4254,104.3536,104.4015,70281.0
2016-10-31 11:05:00,130.98,131.02,130.96,130.97,58656.0,104.4015,104.4333,104.3855,104.3935,58656.0
2016-10-31 11:10:00,130.97,131.02,130.95,130.96,54336.0,104.3935,104.4333,104.3775,104.3855,54336.0
2016-10-31 11:15:00,130.96,131.01,130.96,130.99,50396.0,104.3855,104.4254,104.3855,104.4094,50396.0
2016-10-31 11:20:00,131.0,131.06,130.98,131.02,113309.0,104.4174,104.4652,104.4015,104.4333,113309.0
2016-10-31 11:25:00,131.02,131.05,130.98,131.0,44733.0,104.4333,104.4573,104.4015,104.4174,44733.0
2016-10-31 11:30:00,131.0,131.02,130.9,130.99,65065.0,104.4174,104.4333,104.3377,104.4094,65065.0
2016-10-31 11:35:00,130.99,130.99,130.92,130.93,41491.0,104.4094,104.4094,104.3536,104.3616,41491.0
2016-10-31 11:40:00,130.93,131.0,130.92,130.99,44748.0,104.3616,104.4174,104.3536,104.4094,44748.0
2016-10-31 11:45:00,130.99,131.0,130.97,130.99,31933.0,104.4094,104.4174,104.3935,104.4094,31933.0
2016-10-31 11:50:00,130.99,131.06,130.97,131.05,48783.0,104.4094,104.4652,104.3935,104.4573,48783.0
2016-10-31 11:55:00,131.06,131.11,131.01,131.02,97678.0,104.4652,104.5051,104.4254,104.4333,97678.0
2016-10-31 12:00:00,131.03,131.06,130.94,131.03,82053.0,104.4413,104.4652,104.3696,104.4413,82053.0
2016-10-31 12:05:00,131.03,131.07,131.0,131.03,59225.0,104.4413,104.4732,104.4174,104.4413,59225.0
2016-10-31 12:10:00,131.03,131.05,130.95,130.96,60924.0,104.4413,104.4573,104.3775,104.3855,60924.0
2016-10-31 12:15:00,130.96,130.97,130.87,130.92,41133.0,104.3855,104.3935,104.3138,104.3536,41133.0
2016-10-31 12:20:00,130.92,130.95,130.85,130.85,59247.0,104.3536,104.3775,104.2978,104.2978,59247.0
2016-10-31 12:25:00,130.85,130.85,130.77,130.79,68678.0,104.2978,104.2978,104.2341,104.25,68678.0
2016-10-31 12:30:00,130.8,130.81,130.76,130.76,60897.0,104.258,104.266,104.2261,104.2261,60897.0
2016-10-31 12:35:00,130.78,130.79,130.71,130.77,52361.0,104.242,104.25,104.1863,104.2341,52361.0
2016-10-31 12:40:00,130.77,130.79,130.75,130.75,49252.0,104.2341,104.25,104.2181,104.2181,49252.0
2016-10-31 12:45:00,130.75,130.79,130.75,130.78,32973.0,104.2181,104.25,104.2181,104.242,32973.0
2016-10-31 12:50:00,130.77,130.83,130.77,130.78,83287.0,104.2341,104.2819,104.2341,104.242,83287.0
2016-10-31 12:55:00,130.79,130.8,130.77,130.79,31324.0,104.25,104.258,104.2341,104.25,31324.0
2016-10-31 13:00:00,130.79,130.81,130.77,130.81,14765.0,104.25,104.266,104.2341,104.266,14765.0
2016-10-31 13:05:00,130.8,130.82,130.79,130.8,16492.0,104.258,104.2739,104.25,104.258,16492.0
2016-10-31 13:10:00,130.81,130.83,130.79,130.81,148716.0,104.266,104.2819,104.25,104.266,148716.0
2016-10-31 13:15:00,130.81,130.88,130.81,130.86,44922.0,104.266,104.3218,104.266,104.3058,44922.0
2016-10-31 13:20:00,130.86,130.87,130.83,130.86,22250.0,104.3058,104.3138,104.2819,104.3058,22250.0
2016-10-31 13:25:00,130.86,130.92,130.84,130.91,28818.0,104.3058,104.3536,104.2899,104.3457,28818.0
2016-10-31 13:30:00,130.91,130.93,130.9,130.92,27411.0,104.3457,104.3616,104.3377,104.3536,27411.0
2016-10-31 13:35:00,130.92,130.93,130.85,130.85,23965.0,104.3536,104.3616,104.2978,104.2978,23965.0
2016-10-31 13:40:00,130.85,130.92,130.85,130.88,25336.0,104.2978,104.3536,104.2978,104.3218,25336.0
2016-10-31 13:45:00,130.88,130.9,130.84,130.9,33035.0,104.3218,104.3377,104.2899,104.3377,33035.0
2016-10-31 13:50:00,130.89,130.9,130.8,130.83,38009.0,104.3297,104.3377,104.258,104.2819,38009.0
2016-10-31 13:55:00,130.83,130.89,130.82,130.88,30571.0,104.2819,104.3297,104.2739,104.3218,30571.0
2016-10-31 14:00:00,130.88,131.0,130.88,130.99,36778.0,104.3218,104.4174,104.3218,104.4094,36778.0
2016-10-31 14:05:00,130.99,131.03,130.98,131.02,56976.0,104.4094,104.4413,104.4015,104.4333,56976.0
2016-10-31 14:10:00,131.02,131.03,131.0,131.03,58634.0,104.4333,104.4413,104.4174,104.4413,58634.0
2016-10-31 14:15:00,131.02,131.08,131.02,131.04,103454.0,104.4333,104.4812,104.4333,104.4493,103454.0
2016-10-31 14:20:00,131.04,131.09,131.03,131.06,61996.0,104.4493,104.4891,104.4413,104.4652,61996.0
2016-10-31 14:25:00,131.06,131.06,131.0,131.0,30856.0,104.4652,104.4652,104.4174,104.4174,30856.0
2016-10-31 14:30:00,131.0,131.03,130.96,131.0,52955.0,104.4174,104.4413,104.3855,104.4174,52955.0
2016-10-31 14:35:00,130.99,131.05,130.98,131.03,54087.0,104.4094,104.4573,104.4015,104.4413,54087.0
2016-10-31 14:40:00,131.03,131.08,131.01,131.08,43159.0,104.4413,104.4812,104.4254,104.4812,43159.0
2016-10-31 14:45:00,131.08,131.14,131.05,131.07,82619.0,104.4812,104.529,104.4573,104.4732,82619.0
2016-10-31 14:50:00,131.07,131.1,131.04,131.05,53128.0,104.4732,104.4971,104.4493,104.4573,53128.0
2016-10-31 14:55:00,131.06,131.17,131.04,131.14,196405.0,104.4652,104.5529,104.4493,104.529,196405.0
2016-10-31 15:00:00,131.14,131.18,131.07,131.18,143560.0,104.529,104.5609,104.4732,104.5609,143560.0
2016-10-31 15:05:00,131.18,131.27,131.15,131.19,134631.0,104.5609,104.6326,104.537,104.5688,134631.0
2016-10-31 15:10:00,131.18,131.2,131.16,131.19,109575.0,104.5609,104.5768,104.5449,104.5688,109575.0
2016-10-31 15:15:00,131.19,131.23,131.19,131.2,34627.0,104.5688,104.6007,104.5688,104.5768,34627.0
2016-10-31 15:20:00,131.19,131.21,131.17,131.2,79489.0,104.5688,104.5848,104.5529,104.5768,79489.0
2016-10-31 15:25:00,131.2,131.21,131.17,131.2,53276.0,104.5768,104.5848,104.5529,104.5768,53276.0
2016-10-31 15:30:00,131.21,131.21,131.18,131.18,57157.0,104.5848,104.5848,104.5609,104.5609,57157.0
2016-10-31 15:35:00,131.18,131.22,131.18,131.19,103092.0,104.5609,104.5928,104.5609,104.5688,103092.0
2016-10-31 15:40:00,131.19,131.22,131.18,131.2,70018.0,104.5688,104.5928,104.5609,104.5768,70018.0
2016-10-31 15:45:00,131.21,131.26,131.2,131.23,123850.0,104.5848,104.6246,104.5768,104.6007,123850.0
2016-10-31 15:50:00,131.23,131.23,131.19,131.22,209674.0,104.6007,104.6007,104.5688,104.5928,209674.0
2016-10-31 15:55:00,131.21,131.25,131.2,131.24,393346.0,104.5848,104.6167,104.5768,104.6087,393346.0
2016-11-01 09:30:00,130.16,130.18,130.03,130.13,162616.0,103.9457,103.9617,103.8419,103.9218,162616.0
2016-11-01 09:35:00,130.13,130.16,129.98,129.98,93408.0,103.9218,103.9457,103.802,103.802,93408.0
2016-11-01 09:40:00,129.98,130.03,129.88,129.97,199516.0,103.802,103.8419,103.7221,103.794,199516.0
2016-11-01 09:45:00,129.97,130.01,129.89,129.94,190808.0,103.794,103.8259,103.7301,103.77,190808.0
2016-11-01 09:50:00,129.93,130.03,129.93,129.98,102239.0,103.762,103.8419,103.762,103.802,102239.0
2016-11-01 09:55:00,129.97,130.0,129.91,129.97,52533.0,103.794,103.8179,103.7461,103.794,52533.0
2016-11-01 10:00:00,129.95,130.05,129.88,129.94,134054.0,103.778,103.8579,103.7221,103.77,134054.0
2016-11-01 10:05:00,129.94,130.17,129.92,130.0,86499.0,103.77,103.9537,103.7541,103.8179,86499.0
2016-11-01 10:10:00,129.99,130.35,129.99,130.31,182543.0,103.81,104.0975,103.81,104.0655,182543.0
2016-11-01 10:15:00,130.31,130.35,130.2,130.2,103007.0,104.0655,104.0975,103.9777,103.9777,103007.0
2016-11-01 10:20:00,130.2,130.32,130.17,130.29,189509.0,103.9777,104.0735,103.9537,104.0495,189509.0
2016-11-01 10:25:00,130.28,130.4,130.24,130.39,170691.0,104.0416,104.1374,104.0096,104.1294,170691.0
2016-11-01 10:30:00,130.39,130.44,130.32,130.37,157726.0,104.1294,104.1693,104.0735,104.1134,157726.0
2016-11-01 10:35:00,130.37,130.46,130.37,130.4,103271.0,104.1134,104.1853,104.1134,104.1374,103271.0
2016-11-01 10:40:00,130.39,130.56,130.38,130.55,181053.0,104.1294,104.2652,104.1214,104.2572,181053.0
2016-11-01 10:45:00,130.56,130.58,130.47,130.58,111101.0,104.2652,104.2811,104.1933,104.2811,111101.0
2016-11-01 10:50:00,130.58,130.6,130.47,130.56,333038.0,104.2811,104.2971,104.1933,104.2652,333038.0
2016-11-01 10:55:00,130.55,130.58,130.47,130.51,123161.0,104.2572,104.2811,104.1933,104.2252,123161.0
2016-11-01 11:00:00,130.51,130.75,130.51,130.71,396075.0,104.2252,104.4169,104.2252,104.385,396075.0
2016-11-01 11:05:00,130.72,130.82,130.68,130.81,236087.0,104.3929,104.4728,104.361,104.4648,236087.0
2016-11-01 11:10:00,130.81,130.81,130.72,130.73,133178.0,104.4648,104.4648,104.3929,104.4009,133178.0
2016-11-01 11:15:00,130.73,130.75,130.6,130.6,188627.0,104.4009,104.4169,104.2971,104.2971,188627.0
2016-11-01 11:20:00,130.6,130.64,130.44,130.45,201427.0,104.2971,104.3291,104.1693,104.1773,201427.0
2016-11-01 11:25:00,130.44,130.52,130.44,130.5,181995.0,104.1693,104.2332,104.1693,104.2172,181995.0
2016-11-01 11:30:00,130.5,130.63,130.5,130.6,102864.0,104.2172,104.3211,104.2172,104.2971,102864.0
2016-11-01 11:35:00,130.6,130.61,130.53,130.57,95020.0,104.2971,104.3051,104.2412,104.2731,95020.0
2016-11-01 11:40:00,130.57,130.63,130.47,130.5,94674.0,104.2731,104.3211,104.1933,104.2172,94674.0
2016-11-01 11:45:00,130.49,130.51,130.45,130.51,126353.0,104.2093,104.2252,104.1773,104.2252,126353.0
2016-11-01 11:50:00,130.52,130.61,130.5,130.55,97386.0,104.2332,104.3051,104.2172,104.2572,97386.0
2016-11-01 11:55:00,130.56,130.59,130.46,130.46,79327.0,104.2652,104.2891,104.1853,104.1853,79327.0
2016-11-01 12:00:00,130.46,130.48,130.3,130.31,76686.0,104.1853,104.2013,104.0575,104.0655,76686.0
2016-11-01 12:05:00,130.31,130.34,130.27,130.34,77728.0,104.0655,104.0895,104.0336,104.0895,77728.0
2016-11-01 12:10:00,130.33,130.44,130.33,130.44,46304.0,104.0815,104.1693,104.0815,104.1693,46304.0
2016-11-01 12:15:00,130.44,130.6,130.41,130.55,110679.0,104.1693,104.2971,104.1454,104.2572,110679.0
2016-11-01 12:20:00,130.56,130.58,130.46,130.52,113256.0,104.2652,104.2811,104.1853,104.2332,113256.0
2016-11-01 12:25:00,130.51,130.67,130.48,130.65,107509.0,104.2252,104.353,104.2013,104.337,107509.0
2016-11-01 12:30:00,130.65,130.69,130.58,130.58,85904.0,104.337,104.369,104.2811,104.2811,85904.0
2016-11-01 12:35:00,130.59,130.63,130.58,130.62,85215.0,104.2891,104.3211,104.2811,104.3131,85215.0
2016-11-01 12:40:00,130.61,130.63,130.55,130.58,86241.0,104.3051,104.3211,104.2572,104.2811,86241.0
2016-11-01 12:45:00,130.57,130.58,130.45,130.54,102605.0,104.2731,104.2811,104.1773,104.2492,102605.0
2016-11-01 12:50:00,130.54,130.58,130.48,130.56,44401.0,104.2492,104.2811,104.2013,104.2652,44401.0
2016-11-01 12:55:00,130.57,130.57,130.48,130.5,130703.0,104.2731,104.2731,104.2013,104.2172,130703.0
2016-11-01 13:00:00,130.5,130.51,130.39,130.45,49947.0,104.2172,104.2252,104.1294,104.1773,49947.0
2016-11-01 13:05:00,130.45,130.51,130.41,130.47,22607.0,104.1773,104.2252,104.1454,104.1933,22607.0
2016-11-01 13:10:00,130.47,130.49,130.39,130.41,77848.0,104.1933,104.2093,104.1294,104.1454,77848.0
2016-11-01 13:15:00,130.41,130.48,130.39,130.47,38531.0,104.1454,104.2013,104.1294,104.1933,38531.0
2016-11-01 13:20:00,130.45,130.56,130.44,130.52,55176.0,104.1773,104.2652,104.1693,104.2332,55176.0
2016-11-01 13:25:00,130.52,130.53,130.43,130.43,25108.0,104.2332,104.2412,104.1613,104.1613,25108.0
2016-11-01 13:30:00,130.42,130.55,130.42,130.52,28173.0,104.1534,104.2572,104.1534,104.2332,28173.0
2016-11-01 13:35:00,130.53,130.63,130.53,130.63,33375.0,104.2412,104.3211,104.2412,104.3211,33375.0
2016-11-01 13:40:00,130.63,130.65,130.59,130.61,71058.0,104.3211,104.337,104.2891,104.3051,71058.0
2016-11-01 13:45:00,130.61,130.71,130.59,130.67,36019.0,104.3051,104.385,104.2891,104.353,36019.0
2016-11-01 13:50:00,130.67,130.67,130.58,130.63,50596.0,104.353,104.353,104.2811,104.3211,50596.0
2016-11-01 13:55:00,130.63,130.64,130.54,130.59,28276.0,104.3211,104.3291,104.2492,104.2891,28276.0
2016-11-01 14:00:00,130.59,130.69,130.56,130.69,127350.0,104.2891,104.369,104.2652,104.369,127350.0
2016-11-01 14:05:00,130.68,130.8,130.68,130.78,110757.0,104.361,104.4568,104.361,104.4409,110757.0
2016-11-01 14:10:00,130.79,130.99,130.78,130.99,125945.0,104.4488,104.6086,104.4409,104.6086,125945.0
2016-11-01 14:15:00,131.0,131.46,130.99,131.39,477272.0,104.6165,104.9839,104.6086,104.928,477272.0
2016-11-01 14:20:00,131.38,131.53,131.27,131.51,248820.0,104.92,105.0398,104.8322,105.0238,248820.0
2016-11-01 14:25:00,131.5,131.6,131.29,131.39,290403.0,105.0158,105.0957,104.8481,104.928,290403.0
2016-11-01 14:30:00,131.41,131.45,131.22,131.26,187560.0,104.944,104.9759,104.7922,104.8242,187560.0
2016-11-01 14:35:00,131.26,131.4,131.2,131.21,240429.0,104.8242,104.936,104.7763,104.7843,240429.0
2016-11-01 14:40:00,131.22,131.38,131.21,131.28,123414.0,104.7922,104.92,104.7843,104.8402,123414.0
2016-11-01 14:45:00,131.28,131.37,131.26,131.33,88702.0,104.8402,104.912,104.8242,104.8801,88702.0
2016-11-01 14:50:00,131.32,131.38,131.27,131.29,164987.0,104.8721,104.92,104.8322,104.8481,164987.0
2016-11-01 14:55:00,131.28,131.37,131.27,131.35,109642.0,104.8402,104.912,104.8322,104.8961,109642.0
2016-11-01 15:00:00,131.34,131.42,131.31,131.38,116245.0,104.8881,104.952,104.8641,104.92,116245.0
2016-11-01 15:05:00,131.39,131.4,131.32,131.38,128705.0,104.928,104.936,104.8721,104.92,128705.0
2016-11-01 15:10:00,131.38,131.38,131.31,131.33,57779.0,104.92,104.92,104.8641,104.8801,57779.0
2016-11-01 15:15:00,131.32,131.32,131.2,131.23,75225.0,104.8721,104.8721,104.7763,104.8002,75225.0
2016-11-01 15:20:00,131.23,131.23,131.17,131.19,225990.0,104.8002,104.8002,104.7523,104.7683,225990.0
2016-11-01 15:25:00,131.19,131.22,131.13,131.18,95613.0,104.7683,104.7922,104.7204,104.7603,95613.0
2016-11-01 15:30:00,131.18,131.19,131.1,131.14,88798.0,104.7603,104.7683,104.6964,104.7284,88798.0
2016-11-01 15:35:00,131.12,131.2,131.1,131.15,39139.0,104.7124,104.7763,104.6964,104.7363,39139.0
2016-11-01 15:40:00,131.15,131.16,131.08,131.1,63922.0,104.7363,104.7443,104.6804,104.6964,63922.0
2016-11-01 15:45:00,131.1,131.14,131.07,131.12,69464.0,104.6964,104.7284,104.6724,104.7124,69464.0
2016-11-01 15:50:00,131.12,131.18,131.07,131.1,226191.0,104.7124,104.7603,104.6724,104.6964,226191.0
2016-11-01 15:55:00,131.11,131.12,131.0,131.02,629410.0,104.7044,104.7124,104.6165,104.6325,629410.0
2016-11-02 09:30:00,131.3,131.32,131.16,131.16,87260.0,104.8561,104.8721,104.7443,104.7443,87260.0
2016-11-02 09:35:00,131.2,131.34,131.12,131.31,40322.0,104.7763,104.8881,104.7124,104.8641,40322.0
2016-11-02 09:40:00,131.29,131.33,131.27,131.29,92971.0,104.8481,104.8801,104.8322,104.8481,92971.0
2016-11-02 09:45:00,131.29,131.29,131.1,131.1,84477.0,104.8481,104.8481,104.6964,104.6964,84477.0
2016-11-02 09:50:00,131.1,131.27,131.06,131.26,84842.0,104.6964,104.8322,104.6645,104.8242,84842.0
2016-11-02 09:55:00,131.25,131.25,131.18,131.22,39995.0,104.8162,104.8162,104.7603,104.7922,39995.0
2016-11-02 10:00:00,131.21,131.36,131.03,131.05,264308.0,104.7843,104.904,104.6405,104.6565,264308.0
2016-11-02 10:05:00,131.05,131.25,131.05,131.24,121801.0,104.6565,104.8162,104.6565,104.8082,121801.0
2016-11-02 10:10:00,131.24,131.3,131.22,131.24,62817.0,104.8082,104.8561,104.7922,104.8082,62817.0
2016-11-02 10:15:00,131.23,131.27,131.13,131.25,39334.0,104.8002,104.8322,104.7204,104.8162,39334.0
2016-11-02 10:20:00,131.26,131.27,131.12,131.19,76975.0,104.8242,104.8322,104.7124,104.7683,76975.0
2016-11-02 10:25:00,131.19,131.23,131.15,131.19,66379.0,104.7683,104.8002,104.7363,104.7683,66379.0
2016-11-02 10:30:00,131.19,131.49,131.18,131.48,149113.0,104.7683,105.0079,104.7603,104.9999,149113.0
2016-11-02 10:35:00,131.48,131.5,131.4,131.41,50235.0,104.9999,105.0158,104.936,104.944,50235.0
2016-11-02 10:40:00,131.41,131.47,131.36,131.4,30885.0,104.944,104.9919,104.904,104.936,30885.0
2016-11-02 10:45:00,131.42,131.54,131.37,131.5,119453.0,104.952,105.0478,104.912,105.0158,119453.0
2016-11-02 10:50:00,131.5,131.53,131.46,131.51,138335.0,105.0158,105.0398,104.9839,105.0238,138335.0
2016-11-02 10:55:00,131.51,131.64,131.5,131.59,132271.0,105.0238,105.1277,105.0158,105.0877,132271.0
2016-11-02 11:00:00,131.59,131.6,131.52,131.57,56058.0,105.0877,105.0957,105.0318,105.0717,56058.0
2016-11-02 11:05:00,131.58,131.64,131.53,131.57,71362.0,105.0797,105.1277,105.0398,105.0717,71362.0
2016-11-02 11:10:00,131.56,131.58,131.5,131.55,64307.0,105.0638,105.0797,105.0158,105.0558,64307.0
2016-11-02 11:15:00,131.55,131.55,131.51,131.53,45477.0,105.0558,105.0558,105.0238,105.0398,45477.0
2016-11-02 11:20:00,131.53,131.56,131.43,131.44,56892.0,105.0398,105.0638,104.9599,104.9679,56892.0
2016-11-02 11:25:00,131.44,131.44,131.27,131.3,81418.0,104.9679,104.9679,104.8322,104.8561,81418.0
2016-11-02 11:30:00,131.29,131.34,131.26,131.34,39091.0,104.8481,104.8881,104.8242,104.8881,39091.0
2016-11-02 11:35:00,131.33,131.38,131.28,131.34,56159.0,104.8801,104.92,104.8402,104.8881,56159.0
2016-11-02 11:40:00,131.34,131.42,131.29,131.38,91343.0,104.8881,104.952,104.8481,104.92,91343.0
2016-11-02 11:45:00,131.38,131.4,131.28,131.28,184166.0,104.92,104.936,104.8402,104.8402,184166.0
2016-11-02 11:50:00,131.28,131.39,131.26,131.38,139016.0,104.8402,104.928,104.8242,104.92,139016.0
2016-11-02 11:55:00,131.38,131.41,131.35,131.35,44720.0,104.92,104.944,104.8961,104.8961,44720.0
2016-11-02 12:00:00,131.35,131.48,131.33,131.46,107936.0,104.8961,104.9999,104.8801,104.9839,107936.0
2016-11-02 12:05:00,131.45,131.48,131.41,131.43,70331.0,104.9759,104.9999,104.944,104.9599,70331.0
2016-11-02 12:10:00,131.42,131.55,131.42,131.5,65318.0,104.952,105.0558,104.952,105.0158,65318.0
2016-11-02 12:15:00,131.5,131.58,131.48,131.58,56450.0,105.0158,105.0797,104.9999,105.0797,56450.0
2016-11-02 12:20:00,131.57,131.61,131.53,131.56,42687.0,105.0717,105.1037,105.0398,105.0638,42687.0
2016-11-02 12:25:00,131.56,131.6,131.53,131.58,49675.0,105.0638,105.0957,105.0398,105.0797,49675.0
2016-11-02 12:30:00,131.57,131.57,131.5,131.56,57379.0,105.0717,105.0717,105.0158,105.0638,57379.0
2016-11-02 12:35:00,131.56,131.62,131.54,131.62,52652.0,105.0638,105.1117,105.0478,105.1117,52652.0
2016-11-02 12:40:00,131.63,131.7,131.6,131.63,125087.0,105.1197,105.1756,105.0957,105.1197,125087.0
2016-11-02 12:45:00,131.64,131.74,131.62,131.67,48356.0,105.1277,105.2075,105.1117,105.1516,48356.0
2016-11-02 12:50:00,131.67,131.68,131.61,131.64,96275.0,105.1516,105.1596,105.1037,105.1277,96275.0
2016-11-02 12:55:00,131.63,131.68,131.59,131.59,41812.0,105.1197,105.1596,105.0877,105.0877,41812.0
2016-11-02 13:00:00,131.6,131.67,131.58,131.67,79716.0,105.0957,105.1516,105.0797,105.1516,79716.0
2016-11-02 13:05:00,131.67,131.76,131.65,131.74,50399.0,105.1516,105.2235,105.1356,105.2075,50399.0
2016-11-02 13:10:00,131.75,131.94,131.74,131.94,128903.0,105.2155,105.3672,105.2075,105.3672,128903.0
2016-11-02 13:15:00,131.94,131.99,131.85,131.93,73323.0,105.3672,105.4072,105.2954,105.3592,73323.0
2016-11-02 13:20:00,131.92,131.94,131.83,131.85,70641.0,105.3513,105.3672,105.2794,105.2954,70641.0
2016-11-02 13:25:00,131.84,131.88,131.72,131.77,136007.0,105.2874,105.3193,105.1915,105.2315,136007.0
2016-11-02 13:30:00,131.77,131.8,131.73,131.77,41390.0,105.2315,105.2554,105.1995,105.2315,41390.0
2016-11-02 13:35:00,131.76,131.81,131.7,131.8,32435.0,105.2235,105.2634,105.1756,105.2554,32435.0
2016-11-02 13:40:00,131.81,131.84,131.73,131.8,28687.0,105.2634,105.2874,105.1995,105.2554,28687.0
2016-11-02 13:45:00,131.8,131.81,131.73,131.79,104740.0,105.2554,105.2634,105.1995,105.2474,104740.0
2016-11-02 13:50:00,131.79,131.86,131.76,131.78,58740.0,105.2474,105.3033,105.2235,105.2395,58740.0
2016-11-02 13:55:00,131.79,131.98,131.78,131.98,64216.0,105.2474,105.3992,105.2395,105.3992,64216.0
2016-11-02 14:00:00,131.87,131.93,131.42,131.78,278052.0,105.3113,105.3592,104.952,105.2395,278052.0
2016-11-02 14:05:00,131.79,132.11,131.79,131.98,399406.0,105.2474,105.503,105.2474,105.3992,399406.0
2016-11-02 14:10:00,131.98,132.02,131.66,131.75,226786.0,105.3992,105.4311,105.1436,105.2155,226786.0
2016-11-02 14:15:00,131.76,131.82,131.5,131.52,161883.0,105.2235,105.2714,105.0158,105.0318,161883.0
2016-11-02 14:20:00,131.53,131.67,131.51,131.51,157466.0,105.0398,105.1516,105.0238,105.0238,157466.0
2016-11-02 14:25:00,131.5,131.68,131.41,131.65,145632.0,105.0158,105.1596,104.944,105.1356,145632.0
2016-11-02 14:30:00,131.65,131.78,131.62,131.68,91286.0,105.1356,105.2395,105.1117,105.1596,91286.0
2016-11-02 14:35:00,131.68,131.71,131.55,131.56,92868.0,105.1596,105.1836,105.0558,105.0638,92868.0
2016-11-02 14:40:00,131.56,131.56,131.43,131.52,74499.0,105.0638,105.0638,104.9599,105.0318,74499.0
2016-11-02 14:45:00,131.52,131.61,131.49,131.57,29666.0,105.0318,105.1037,105.0079,105.0717,29666.0
2016-11-02 14:50:00,131.57,131.59,131.53,131.55,28559.0,105.0717,105.0877,105.0398,105.0558,28559.0
2016-11-02 14:55:00,131.54,131.57,131.46,131.51,149227.0,105.0478,105.0717,104.9839,105.0238,149227.0
2016-11-02 15:00:00,131.5,131.63,131.5,131.63,157406.0,105.0158,105.1197,105.0158,105.1197,157406.0
2016-11-02 15:05:00,131.63,131.72,131.62,131.68,63214.0,105.1197,105.1915,105.1117,105.1596,63214.0
2016-11-02 15:10:00,131.68,131.7,131.54,131.54,92812.0,105.1596,105.1756,105.0478,105.0478,92812.0
2016-11-02 15:15:00,131.55,131.64,131.52,131.61,72512.0,105.0558,105.1277,105.0318,105.1037,72512.0
2016-11-02 15:20:00,131.61,131.65,131.51,131.52,112433.0,105.1037,105.1356,105.0238,105.0318,112433.0
2016-11-02 15:25:00,131.52,131.6,131.5,131.55,64819.0,105.0318,105.0957,105.0158,105.0558,64819.0
2016-11-02 15:30:00,131.56,131.6,131.52,131.56,99888.0,105.0638,105.0957,105.0318,105.0638,99888.0
2016-11-02 15:35:00,131.56,131.57,131.48,131.5,123300.0,105.0638,105.0717,104.9999,105.0158,123300.0
2016-11-02 15:40:00,131.49,131.52,131.45,131.5,77026.0,105.0079,105.0318,104.9759,105.0158,77026.0
2016-11-02 15:45:00,131.51,131.53,131.49,131.51,105389.0,105.0238,105.0398,105.0079,105.0238,105389.0
2016-11-02 15:50:00,131.51,131.59,131.5,131.53,122135.0,105.0238,105.0877,105.0158,105.0398,122135.0
2016-11-02 15:55:00,131.53,131.64,131.53,131.63,248376.0,105.0398,105.1277,105.0398,105.1197,248376.0
2016-11-03 09:30:00,130.75,130.82,130.72,130.77,139795.0,104.4169,104.4728,104.3929,104.4329,139795.0
2016-11-03 09:35:00,130.78,130.81,130.67,130.68,170178.0,104.4409,104.4648,104.353,104.361,170178.0
2016-11-03 09:40:00,130.69,130.75,130.63,130.66,94098.0,104.369,104.4169,104.3211,104.345,94098.0
2016-11-03 09:45:00,130.65,130.65,130.54,130.6,159906.0,104.337,104.337,104.2492,104.2971,159906.0
2016-11-03 09:50:00,130.61,130.66,130.6,130.61,52349.0,104.3051,104.345,104.2971,104.3051,52349.0
2016-11-03 09:55:00,130.6,130.63,130.56,130.6,48473.0,104.2971,104.3211,104.2652,104.2971,48473.0
2016-11-03 10:00:00,130.62,130.87,130.59,130.78,150476.0,104.3131,104.5127,104.2891,104.4409,150476.0
2016-11-03 10:05:00,130.77,130.82,130.64,130.79,149447.0,104.4329,104.4728,104.3291,104.4488,149447.0
2016-11-03 10:10:00,130.8,130.8,130.63,130.72,53464.0,104.4568,104.4568,104.3211,104.3929,53464.0
2016-11-03 10:15:00,130.71,130.78,130.69,130.7,102110.0,104.385,104.4409,104.369,104.377,102110.0
2016-11-03 10:20:00,130.69,130.71,130.59,130.63,75290.0,104.369,104.385,104.2891,104.3211,75290.0
2016-11-03 10:25:00,130.64,130.76,130.55,130.72,70315.0,104.3291,104.4249,104.2572,104.3929,70315.0
2016-11-03 10:30:00,130.72,130.83,130.72,130.77,107288.0,104.3929,104.4808,104.3929,104.4329,107288.0
2016-11-03 10:35:00,130.76,130.9,130.71,130.83,99592.0,104.4249,104.5367,104.385,104.4808,99592.0
2016-11-03 10:40:00,130.84,130.97,130.82,130.97,69406.0,104.4888,104.5926,104.4728,104.5926,69406.0
2016-11-03 10:45:00,130.98,131.05,130.95,130.96,91711.0,104.6006,104.6565,104.5766,104.5846,91711.0
2016-11-03 10:50:00,130.98,131.02,130.84,130.86,37931.0,104.6006,104.6325,104.4888,104.5047,37931.0
2016-11-03 10:55:00,130.86,130.93,130.86,130.87,32784.0,104.5047,104.5606,104.5047,104.5127,32784.0
2016-11-03 11:00:00,130.87,131.05,130.87,131.02,57427.0,104.5127,104.6565,104.5127,104.6325,57427.0
2016-11-03 11:05:00,131.04,131.04,130.95,131.0,24187.0,104.6485,104.6485,104.5766,104.6165,24187.0
2016-11-03 11:10:00,131.0,131.03,130.96,131.0,72816.0,104.6165,104.6405,104.5846,104.6165,72816.0
2016-11-03 11:15:00,131.01,131.04,130.93,130.93,41929.0,104.6245,104.6485,104.5606,104.5606,41929.0
2016-11-03 11:20:00,130.93,130.98,130.89,130.95,26437.0,104.5606,104.6006,104.5287,104.5766,26437.0
2016-11-03 11:25:00,130.94,130.96,130.78,130.8,98234.0,104.5686,104.5846,104.4409,104.4568,98234.0
2016-11-03 11:30:00,130.8,130.9,130.78,130.86,53870.0,104.4568,104.5367,104.4409,104.5047,53870.0
2016-11-03 11:35:00,130.85,130.91,130.83,130.84,36212.0,104.4968,104.5447,104.4808,104.4888,36212.0
2016-11-03 11:40:00,130.84,130.91,130.81,130.81,20550.0,104.4888,104.5447,104.4648,104.4648,20550.0
2016-11-03 11:45:00,130.82,130.87,130.67,130.67,97735.0,104.4728,104.5127,104.353,104.353,97735.0
2016-11-03 11:50:00,130.67,130.71,130.6,130.61,53067.0,104.353,104.385,104.2971,104.3051,53067.0
2016-11-03 11:55:00,130.61,130.63,130.56,130.57,74340.0,104.3051,104.3211,104.2652,104.2731,74340.0
2016-11-03 12:00:00,130.56,130.58,130.5,130.58,124848.0,104.2652,104.2811,104.2172,104.2811,124848.0
2016-11-03 12:05:00,130.58,130.71,130.58,130.66,70661.0,104.2811,104.385,104.2811,104.345,70661.0
2016-11-03 12:10:00,130.65,130.67,130.59,130.61,66274.0,104.337,104.353,104.2891,104.3051,66274.0
2016-11-03 12:15:00,130.62,130.64,130.57,130.59,41613.0,104.3131,104.3291,104.2731,104.2891,41613.0
2016-11-03 12:20:00,130.59,130.69,130.57,130.61,27629.0,104.2891,104.369,104.2731,104.3051,27629.0
2016-11-03 12:25:00,130.61,130.69,130.6,130.69,17084.0,104.3051,104.369,104.2971,104.369,17084.0
2016-11-03 12:30:00,130.69,130.78,130.67,130.75,40067.0,104.369,104.4409,104.353,104.4169,40067.0
2016-11-03 12:35:00,130.76,130.83,130.72,130.72,40433.0,104.4249,104.4808,104.3929,104.3929,40433.0
2016-11-03 12:40:00,130.72,130.75,130.63,130.72,43011.0,104.3929,104.4169,104.3211,104.3929,43011.0
2016-11-03 12:45:00,130.73,130.74,130.68,130.72,35187.0,104.4009,104.4089,104.361,104.3929,35187.0
2016-11-03 12:50:00,130.73,130.75,130.61,130.69,42773.0,104.4009,104.4169,104.3051,104.369,42773.0
2016-11-03 12:55:00,130.69,130.74,130.69,130.72,14769.0,104.369,104.4089,104.369,104.3929,14769.0
2016-11-03 13:00:00,130.73,130.82,130.69,130.76,26878.0,104.4009,104.4728,104.369,104.4249,26878.0
2016-11-03 13:05:00,130.76,130.8,130.71,130.73,21540.0,104.4249,104.4568,104.385,104.4009,21540.0
2016-11-03 13:10:00,130.74,130.75,130.65,130.67,15979.0,104.4089,104.4169,104.337,104.353,15979.0
2016-11-03 13:15:00,130.67,130.68,130.53,130.61,52285.0,104.353,104.361,104.2412,104.3051,52285.0
2016-11-03 13:20:00,130.62,130.62,130.56,130.57,13590.0,104.3131,104.3131,104.2652,104.2731,13590.0
2016-11-03 13:25:00,130.57,130.57,130.52,130.56,27263.0,104.2731,104.2731,104.2332,104.2652,27263.0
2016-11-03 13:30:00,130.54,130.6,130.5,130.51,34418.0,104.2492,104.2971,104.2172,104.2252,34418.0
2016-11-03 13:35:00,130.5,130.53,130.47,130.52,194563.0,104.2172,104.2412,104.1933,104.2332,194563.0
2016-11-03 13:40:00,130.51,130.53,130.44,130.53,97944.0,104.2252,104.2412,104.1693,104.2412,97944.0
2016-11-03 13:45:00,130.53,130.55,130.5,130.52,17632.0,104.2412,104.2572,104.2172,104.2332,17632.0
2016-11-03 13:50:00,130.54,130.58,130.5,130.5,29598.0,104.2492,104.2811,104.2172,104.2172,29598.0
2016-11-03 13:55:00,130.5,130.6,130.49,130.54,52562.0,104.2172,104.2971,104.2093,104.2492,52562.0
2016-11-03 14:00:00,130.54,130.62,130.52,130.62,29321.0,104.2492,104.3131,104.2332,104.3131,29321.0
2016-11-03 14:05:00,130.63,130.68,130.54,130.56,20360.0,104.3211,104.361,104.2492,104.2652,20360.0
2016-11-03 14:10:00,130.56,130.63,130.54,130.6,14369.0,104.2652,104.3211,104.2492,104.2971,14369.0
2016-11-03 14:15:00,130.6,130.65,130.58,130.64,15569.0,104.2971,104.337,104.2811,104.3291,15569.0
2016-11-03 14:20:00,130.64,130.65,130.6,130.62,35616.0,104.3291,104.337,104.2971,104.3131,35616.0
2016-11-03 14:25:00,130.63,130.65,130.57,130.6,56980.0,104.3211,104.337,104.2731,104.2971,56980.0
2016-11-03 14:30:00,130.59,130.6,130.52,130.55,42692.0,104.2891,104.2971,104.2332,104.2572,42692.0
2016-11-03 14:35:00,130.55,130.58,130.51,130.56,11767.0,104.2572,104.2811,104.2252,104.2652,11767.0
2016-11-03 14:40:00,130.56,130.57,130.5,130.53,26190.0,104.2652,104.2731,104.2172,104.2412,26190.0
2016-11-03 14:45:00,130.53,130.55,130.49,130.52,27676.0,104.2412,104.2572,104.2093,104.2332,27676.0
2016-11-03 14:50:00,130.51,130.6,130.51,130.58,30631.0,104.2252,104.2971,104.2252,104.2811,30631.0
2016-11-03 14:55:00,130.57,130.67,130.56,130.66,55162.0,104.2731,104.353,104.2652,104.345,55162.0
2016-11-03 15:00:00,130.65,130.65,130.55,130.58,40891.0,104.337,104.337,104.2572,104.2811,40891.0
2016-11-03 15:05:00,130.57,130.6,130.53,130.57,44568.0,104.2731,104.2971,104.2412,104.2731,44568.0
2016-11-03 15:10:00,130.58,130.62,130.56,130.6,24552.0,104.2811,104.3131,104.2652,104.2971,24552.0
2016-11-03 15:15:00,130.61,130.65,130.59,130.64,21105.0,104.3051,104.337,104.2891,104.3291,21105.0
2016-11-03 15:20:00,130.64,130.66,130.63,130.63,23128.0,104.3291,104.345,104.3211,104.3211,23128.0
2016-11-03 15:25:00,130.63,130.66,130.58,130.62,40598.0,104.3211,104.345,104.2811,104.3131,40598.0
2016-11-03 15:30:00,130.62,130.65,130.59,130.64,37915.0,104.3131,104.337,104.2891,104.3291,37915.0
2016-11-03 15:35:00,130.64,130.65,130.6,130.62,36447.0,104.3291,104.337,104.2971,104.3131,36447.0
2016-11-03 15:40:00,130.62,130.67,130.61,130.61,29947.0,104.3131,104.353,104.3051,104.3051,29947.0
2016-11-03 15:45:00,130.62,130.67,130.61,130.66,47185.0,104.3131,104.353,104.3051,104.345,47185.0
2016-11-03 15:50:00,130.66,130.72,130.64,130.69,122575.0,104.345,104.3929,104.3291,104.369,122575.0
2016-11-03 15:55:00,130.7,130.71,130.57,130.57,352235.0,104.377,104.385,104.2731,104.2731,352235.0
2016-11-04 09:30:00,131.27,131.32,131.17,131.22,120962.0,104.8322,104.8721,104.7523,104.7922,120962.0
2016-11-04 09:35:00,131.23,131.23,131.15,131.18,77867.0,104.8002,104.8002,104.7363,104.7603,77867.0
2016-11-04 09:40:00,131.19,131.36,131.19,131.36,105187.0,104.7683,104.904,104.7683,104.904,105187.0
2016-11-04 09:45:00,131.37,131.5,131.36,131.48,114240.0,104.912,105.0158,104.904,104.9999,114240.0
2016-11-04 09:50:00,131.47,131.66,131.47,131.63,166901.0,104.9919,105.1436,104.9919,105.1197,166901.0
2016-11-04 09:55:00,131.65,131.73,131.6,131.66,126232.0,105.1356,105.1995,105.0957,105.1436,126232.0
2016-11-04 10:00:00,131.66,131.66,131.46,131.49,102104.0,105.1436,105.1436,104.9839,105.0079,102104.0
2016-11-04 10:05:00,131.5,131.54,131.42,131.43,36668.0,105.0158,105.0478,104.952,104.9599,36668.0
2016-11-04 10:10:00,131.43,131.52,131.39,131.5,63433.0,104.9599,105.0318,104.928,105.0158,63433.0
2016-11-04 10:15:00,131.51,131.62,131.48,131.56,135912.0,105.0238,105.1117,104.9999,105.0638,135912.0
2016-11-04 10:20:00,131.56,131.56,131.43,131.43,48583.0,105.0638,105.0638,104.9599,104.9599,48583.0
2016-11-04 10:25:00,131.45,131.47,131.35,131.39,40451.0,104.9759,104.9919,104.8961,104.928,40451.0
2016-11-04 10:30:00,131.4,131.48,131.18,131.21,99593.0,104.936,104.9999,104.7603,104.7843,99593.0
2016-11-04 10:35:00,131.2,131.29,131.17,131.21,70195.0,104.7763,104.8481,104.7523,104.7843,70195.0
2016-11-04 10:40:00,131.2,131.23,131.13,131.2,46020.0,104.7763,104.8002,104.7204,104.7763,46020.0
2016-11-04 10:45:00,131.19,131.24,131.14,131.23,19725.0,104.7683,104.8082,104.7284,104.8002,19725.0
2016-11-04 10:50:00,131.23,131.25,131.16,131.17,36267.0,104.8002,104.8162,104.7443,104.7523,36267.0
2016-11-04 10:55:00,131.18,131.26,131.13,131.26,62382.0,104.7603,104.8242,104.7204,104.8242,62382.0
2016-11-04 11:00:00,131.26,131.39,131.26,131.33,72705.0,104.8242,104.928,104.8242,104.8801,72705.0
2016-11-04 11:05:00,131.33,131.35,131.26,131.3,33183.0,104.8801,104.8961,104.8242,104.8561,33183.0
2016-11-04 11:10:00,131.29,131.4,131.28,131.37,70312.0,104.8481,104.936,104.8402,104.912,70312.0
2016-11-04 11:15:00,131.39,131.44,131.32,131.34,63730.0,104.928,104.9679,104.8721,104.8881,63730.0
2016-11-04 11:20:00,131.34,131.44,131.31,131.44,18385.0,104.8881,104.9679,104.8641,104.9679,18385.0
2016-11-04 11:25:00,131.43,131.55,131.42,131.49,98630.0,104.9599,105.0558,104.952,105.0079,98630.0
2016-11-04 11:30:00,131.49,131.63,131.45,131.46,135030.0,105.0079,105.1197,104.9759,104.9839,135030.0
2016-11-04 11:35:00,131.49,131.5,131.37,131.38,67116.0,105.0079,105.0158,104.912,104.92,67116.0
2016-11-04 11:40:00,131.38,131.46,131.38,131.45,36333.0,104.92,104.9839,104.92,104.9759,36333.0
2016-11-04 11:45:00,131.45,131.51,131.44,131.49,30154.0,104.9759,105.0238,104.9679,105.0079,30154.0
2016-11-04 11:50:00,131.49,131.58,131.49,131.53,27392.0,105.0079,105.0797,105.0079,105.0398,27392.0
2016-11-04 11:55:00,131.52,131.58,131.45,131.53,29614.0,105.0318,105.0797,104.9759,105.0398,29614.0
2016-11-04 12:00:00,131.53,131.57,131.47,131.54,25642.0,105.0398,105.0717,104.9919,105.0478,25642.0
2016-11-04 12:05:00,131.54,131.58,131.53,131.54,25669.0,105.0478,105.0797,105.0398,105.0478,25669.0
2016-11-04 12:10:00,131.55,131.57,131.49,131.53,19801.0,105.0558,105.0717,105.0079,105.0398,19801.0
2016-11-04 12:15:00,131.51,131.51,131.39,131.46,43729.0,105.0238,105.0238,104.928,104.9839,43729.0
2016-11-04 12:20:00,131.46,131.57,131.46,131.54,13224.0,104.9839,105.0717,104.9839,105.0478,13224.0
2016-11-04 12:25:00,131.54,131.58,131.53,131.56,98455.0,105.0478,105.0797,105.0398,105.0638,98455.0
2016-11-04 12:30:00,131.55,131.67,131.55,131.65,68604.0,105.0558,105.1516,105.0558,105.1356,68604.0
2016-11-04 12:35:00,131.65,131.79,131.61,131.78,114610.0,105.1356,105.2474,105.1037,105.2395,114610.0
2016-11-04 12:40:00,131.78,131.79,131.66,131.73,67409.0,105.2395,105.2474,105.1436,105.1995,67409.0
2016-11-04 12:45:00,131.73,131.74,131.68,131.69,34834.0,105.1995,105.2075,105.1596,105.1676,34834.0
2016-11-04 12:50:00,131.69,131.76,131.69,131.76,64413.0,105.1676,105.2235,105.1676,105.2235,64413.0
2016-11-04 12:55:00,131.75,131.77,131.68,131.72,37711.0,105.2155,105.2315,105.1596,105.1915,37711.0
2016-11-04 13:00:00,131.72,131.72,131.62,131.62,15653.0,105.1915,105.1915,105.1117,105.1117,15653.0
2016-11-04 13:05:00,131.62,131.65,131.6,131.64,49706.0,105.1117,105.1356,105.0957,105.1277,49706.0
2016-11-04 13:10:00,131.63,131.7,131.62,131.67,68549.0,105.1197,105.1756,105.1117,105.1516,68549.0
2016-11-04 13:15:00,131.67,131.71,131.63,131.69,47623.0,105.1516,105.1836,105.1197,105.1676,47623.0
2016-11-04 13:20:00,131.67,131.68,131.62,131.63,8152.0,105.1516,105.1596,105.1117,105.1197,8152.0
2016-11-04 13:25:00,131.65,131.72,131.65,131.68,63125.0,105.1356,105.1915,105.1356,105.1596,63125.0
2016-11-04 13:30:00,131.68,131.73,131.64,131.69,39746.0,105.1596,105.1995,105.1277,105.1676,39746.0
2016-11-04 13:35:00,131.69,131.69,131.61,131.65,100918.0,105.1676,105.1676,105.1037,105.1356,100918.0
2016-11-04 13:40:00,131.65,131.67,131.51,131.51,42835.0,105.1356,105.1516,105.0238,105.0238,42835.0
2016-11-04 13:45:00,131.53,131.55,131.45,131.46,30544.0,105.0398,105.0558,104.9759,104.9839,30544.0
2016-11-04 13:50:00,131.46,131.47,131.41,131.45,16297.0,104.9839,104.9919,104.944,104.9759,16297.0
2016-11-04 13:55:00,131.46,131.49,131.38,131.38,21643.0,104.9839,105.0079,104.92,104.92,21643.0
2016-11-04 14:00:00,131.38,131.44,131.35,131.4,28168.0,104.92,104.9679,104.8961,104.936,28168.0
2016-11-04 14:05:00,131.4,131.41,131.36,131.4,17771.0,104.936,104.944,104.904,104.936,17771.0
2016-11-04 14:10:00,131.41,131.42,131.37,131.4,24882.0,104.944,104.952,104.912,104.936,24882.0
2016-11-04 14:15:00,131.4,131.43,131.39,131.4,21513.0,104.936,104.9599,104.928,104.936,21513.0
2016-11-04 14:20:00,131.43,131.43,131.38,131.39,19096.0,104.9599,104.9599,104.92,104.928,19096.0
2016-11-04 14:25:00,131.39,131.4,131.28,131.29,23778.0,104.928,104.936,104.8402,104.8481,23778.0
2016-11-04 14:30:00,131.31,131.37,131.31,131.32,26655.0,104.8641,104.912,104.8641,104.8721,26655.0
2016-11-04 14:35:00,131.31,131.35,131.29,131.32,16017.0,104.8641,104.8961,104.8481,104.8721,16017.0
2016-11-04 14:40:00,131.31,131.35,131.28,131.35,13128.0,104.8641,104.8961,104.8402,104.8961,13128.0
2016-11-04 14:45:00,131.35,131.39,131.31,131.35,79561.0,104.8961,104.928,104.8641,104.8961,79561.0
2016-11-04 14:50:00,131.35,131.37,131.29,131.31,177283.0,104.8961,104.912,104.8481,104.8641,177283.0
2016-11-04 14:55:00,131.31,131.44,131.31,131.41,47116.0,104.8641,104.9679,104.8641,104.944,47116.0
2016-11-04 15:00:00,131.41,131.43,131.37,131.38,33987.0,104.944,104.9599,104.912,104.92,33987.0
2016-11-04 15:05:00,131.39,131.46,131.36,131.43,28913.0,104.928,104.9839,104.904,104.9599,28913.0
2016-11-04 15:10:00,131.42,131.5,131.42,131.45,80274.0,104.952,105.0158,104.952,104.9759,80274.0
2016-11-04 15:15:00,131.46,131.47,131.4,131.46,159190.0,104.9839,104.9919,104.936,104.9839,159190.0
2016-11-04 15:20:00,131.46,131.47,131.44,131.45,123798.0,104.9839,104.9919,104.9679,104.9759,123798.0
2016-11-04 15:25:00,131.45,131.5,131.43,131.5,132963.0,104.9759,105.0158,104.9599,105.0158,132963.0
2016-11-04 15:30:00,131.5,131.53,131.48,131.49,223109.0,105.0158,105.0398,104.9999,105.0079,223109.0
2016-11-04 15:35:00,131.49,131.5,131.45,131.45,132336.0,105.0079,105.0158,104.9759,104.9759,132336.0
2016-11-04 15:40:00,131.45,131.52,131.45,131.51,132572.0,104.9759,105.0318,104.9759,105.0238,132572.0
2016-11-04 15:45:00,131.5,131.62,131.49,131.58,207953.0,105.0158,105.1117,105.0079,105.0797,207953.0
2016-11-04 15:50:00,131.58,131.68,131.58,131.66,247518.0,105.0797,105.1596,105.0797,105.1436,247518.0
2016-11-04 15:55:00,131.66,131.74,131.64,131.73,398953.0,105.1436,105.2075,105.1277,105.1995,398953.0
2016-11-07 09:30:00,130.75,130.91,130.7,130.84,150561.0,104.4169,104.5447,104.377,104.4888,150561.0
2016-11-07 09:35:00,130.83,130.86,130.76,130.8,73963.0,104.4808,104.5047,104.4249,104.4568,73963.0
2016-11-07 09:40:00,130.79,130.87,130.76,130.87,90727.0,104.4488,104.5127,104.4249,104.5127,90727.0
2016-11-07 09:45:00,130.87,130.88,130.8,130.84,55350.0,104.5127,104.5207,104.4568,104.4888,55350.0
2016-11-07 09:50:00,130.84,130.86,130.81,130.84,24954.0,104.4888,104.5047,104.4648,104.4888,24954.0
2016-11-07 09:55:00,130.84,130.85,130.81,130.83,51531.0,104.4888,104.4968,104.4648,104.4808,51531.0
2016-11-07 10:00:00,130.82,130.95,130.82,130.94,122872.0,104.4728,104.5766,104.4728,104.5686,122872.0
2016-11-07 10:05:00,130.95,130.97,130.93,130.95,58965.0,104.5766,104.5926,104.5606,104.5766,58965.0
2016-11-07 10:10:00,130.96,131.0,130.95,130.98,57651.0,104.5846,104.6165,104.5766,104.6006,57651.0
2016-11-07 10:15:00,130.98,131.0,130.95,130.97,67868.0,104.6006,104.6165,104.5766,104.5926,67868.0
2016-11-07 10:20:00,130.98,131.0,130.96,130.98,32503.0,104.6006,104.6165,104.5846,104.6006,32503.0
2016-11-07 10:25:00,130.97,130.98,130.89,130.89,21179.0,104.5926,104.6006,104.5287,104.5287,21179.0
2016-11-07 10:30:00,130.9,130.91,130.78,130.78,130672.0,104.5367,104.5447,104.4409,104.4409,130672.0
2016-11-07 10:35:00,130.78,130.87,130.76,130.79,52857.0,104.4409,104.5127,104.4249,104.4488,52857.0
2016-11-07 10:40:00,130.78,130.82,130.76,130.78,22840.0,104.4409,104.4728,104.4249,104.4409,22840.0
2016-11-07 10:45:00,130.78,130.86,130.72,130.85,34964.0,104.4409,104.5047,104.3929,104.4968,34964.0
2016-11-07 10:50:00,130.85,130.92,130.85,130.89,29708.0,104.4968,104.5527,104.4968,104.5287,29708.0
2016-11-07 10:55:00,130.86,130.9,130.82,130.82,8839.0,104.5047,104.5367,104.4728,104.4728,8839.0
2016-11-07 11:00:00,130.83,130.97,130.81,130.91,25697.0,104.4808,104.5926,104.4648,104.5447,25697.0
2016-11-07 11:05:00,130.92,130.92,130.81,130.82,11703.0,104.5527,104.5527,104.4648,104.4728,11703.0
2016-11-07 11:10:00,130.8,130.82,130.75,130.8,33199.0,104.4568,104.4728,104.4169,104.4568,33199.0
2016-11-07 11:15:00,130.8,130.9,130.8,130.81,30622.0,104.4568,104.5367,104.4568,104.4648,30622.0
2016-11-07 11:20:00,130.82,130.87,130.8,130.84,18696.0,104.4728,104.5127,104.4568,104.4888,18696.0
2016-11-07 11:25:00,130.83,130.85,130.8,130.84,25061.0,104.4808,104.4968,104.4568,104.4888,25061.0
2016-11-07 11:30:00,130.84,130.84,130.78,130.8,42884.0,104.4888,104.4888,104.4409,104.4568,42884.0
2016-11-07 11:35:00,130.79,130.83,130.75,130.77,25947.0,104.4488,104.4808,104.4169,104.4329,25947.0
2016-11-07 11:40:00,130.75,130.82,130.75,130.77,26579.0,104.4169,104.4728,104.4169,104.4329,26579.0
2016-11-07 11:45:00,130.77,130.78,130.72,130.74,18344.0,104.4329,104.4409,104.3929,104.4089,18344.0
2016-11-07 11:50:00,130.74,130.76,130.58,130.62,71087.0,104.4089,104.4249,104.2811,104.3131,71087.0
2016-11-07 11:55:00,130.62,130.63,130.56,130.56,24318.0,104.3131,104.3211,104.2652,104.2652,24318.0
2016-11-07 12:00:00,130.56,130.57,130.5,130.52,57123.0,104.2652,104.2731,104.2172,104.2332,57123.0
2016-11-07 12:05:00,130.51,130.54,130.44,130.46,40984.0,104.2252,104.2492,104.1693,104.1853,40984.0
2016-11-07 12:10:00,130.47,130.52,130.45,130.5,26410.0,104.1933,104.2332,104.1773,104.2172,26410.0
2016-11-07 12:15:00,130.51,130.55,130.49,130.53,149692.0,104.2252,104.2572,104.2093,104.2412,149692.0
2016-11-07 12:20:00,130.52,130.58,130.45,130.54,56299.0,104.2332,104.2811,104.1773,104.2492,56299.0
2016-11-07 12:25:00,130.52,130.57,130.51,130.56,5647.0,104.2332,104.2731,104.2252,104.2652,5647.0
2016-11-07 12:30:00,130.55,130.62,130.55,130.61,39824.0,104.2572,104.3131,104.2572,104.3051,39824.0
2016-11-07 12:35:00,130.61,130.65,130.6,130.62,23946.0,104.3051,104.337,104.2971,104.3131,23946.0
2016-11-07 12:40:00,130.64,130.67,130.6,130.61,12873.0,104.3291,104.353,104.2971,104.3051,12873.0
2016-11-07 12:45:00,130.6,130.69,130.6,130.68,10582.0,104.2971,104.369,104.2971,104.361,10582.0
2016-11-07 12:50:00,130.69,130.7,130.62,130.65,20901.0,104.369,104.377,104.3131,104.337,20901.0
2016-11-07 12:55:00,130.65,130.66,130.59,130.61,17428.0,104.337,104.345,104.2891,104.3051,17428.0
2016-11-07 13:00:00,130.61,130.65,130.6,130.61,10339.0,104.3051,104.337,104.2971,104.3051,10339.0
2016-11-07 13:05:00,130.61,130.64,130.59,130.62,14388.0,104.3051,104.3291,104.2891,104.3131,14388.0
2016-11-07 13:10:00,130.63,130.69,130.6,130.69,27928.0,104.3211,104.369,104.2971,104.369,27928.0
2016-11-07 13:15:00,130.69,130.73,130.66,130.68,83613.0,104.369,104.4009,104.345,104.361,83613.0
2016-11-07 13:20:00,130.68,130.71,130.67,130.69,11395.0,104.361,104.385,104.353,104.369,11395.0
2016-11-07 13:25:00,130.68,130.72,130.68,130.71,9627.0,104.361,104.3929,104.361,104.385,9627.0
2016-11-07 13:30:00,130.71,130.77,130.69,130.77,9646.0,104.385,104.4329,104.369,104.4329,9646.0
2016-11-07 13:35:00,130.76,130.8,130.74,130.74,13832.0,104.4249,104.4568,104.4089,104.4089,13832.0
2016-11-07 13:40:00,130.74,130.76,130.73,130.75,17411.0,104.4089,104.4249,104.4009,104.4169,17411.0
2016-11-07 13:45:00,130.75,130.75,130.7,130.7,18414.0,104.4169,104.4169,104.377,104.377,18414.0
2016-11-07 13:50:00,130.7,130.71,130.61,130.65,47730.0,104.377,104.385,104.3051,104.337,47730.0
2016-11-07 13:55:00,130.64,130.64,130.56,130.56,22837.0,104.3291,104.3291,104.2652,104.2652,22837.0
2016-11-07 14:00:00,130.57,130.58,130.56,130.58,11916.0,104.2731,104.2811,104.2652,104.2811,11916.0
2016-11-07 14:05:00,130.58,130.6,130.57,130.59,50405.0,104.2811,104.2971,104.2731,104.2891,50405.0
2016-11-07 14:10:00,130.59,130.69,130.59,130.69,14807.0,104.2891,104.369,104.2891,104.369,14807.0
2016-11-07 14:15:00,130.68,130.74,130.65,130.72,29184.0,104.361,104.4089,104.337,104.3929,29184.0
2016-11-07 14:20:00,130.73,130.74,130.69,130.7,12008.0,104.4009,104.4089,104.369,104.377,12008.0
2016-11-07 14:25:00,130.71,130.73,130.64,130.7,47904.0,104.385,104.4009,104.3291,104.377,47904.0
2016-11-07 14:30:00,130.68,130.74,130.66,130.73,37548.0,104.361,104.4089,104.345,104.4009,37548.0
2016-11-07 14:35:00,130.73,130.76,130.69,130.72,36137.0,104.4009,104.4249,104.369,104.3929,36137.0
2016-11-07 14:40:00,130.71,130.76,130.7,130.73,44097.0,104.385,104.4249,104.377,104.4009,44097.0
2016-11-07 14:45:00,130.72,130.74,130.69,130.73,11247.0,104.3929,104.4089,104.369,104.4009,11247.0
2016-11-07 14:50:00,130.73,130.73,130.68,130.71,31945.0,104.4009,104.4009,104.361,104.385,31945.0
2016-11-07 14:55:00,130.71,130.71,130.61,130.62,39803.0,104.385,104.385,104.3051,104.3131,39803.0
2016-11-07 15:00:00,130.63,130.71,130.62,130.66,113259.0,104.3211,104.385,104.3131,104.345,113259.0
2016-11-07 15:05:00,130.66,130.69,130.65,130.68,7042.0,104.345,104.369,104.337,104.361,7042.0
2016-11-07 15:10:00,130.68,130.72,130.67,130.69,11454.0,104.361,104.3929,104.353,104.369,11454.0
2016-11-07 15:15:00,130.68,130.69,130.66,130.68,9634.0,104.361,104.369,104.345,104.361,9634.0
2016-11-07 15:20:00,130.69,130.73,130.68,130.73,56838.0,104.369,104.4009,104.361,104.4009,56838.0
2016-11-07 15:25:00,130.72,130.73,130.66,130.7,26266.0,104.3929,104.4009,104.345,104.377,26266.0
2016-11-07 15:30:00,130.69,130.75,130.69,130.69,30211.0,104.369,104.4169,104.369,104.369,30211.0
2016-11-07 15:35:00,130.69,130.71,130.66,130.68,71024.0,104.369,104.385,104.345,104.361,71024.0
2016-11-07 15:40:00,130.68,130.71,130.64,130.64,82544.0,104.361,104.385,104.3291,104.3291,82544.0
2016-11-07 15:45:00,130.64,130.67,130.61,130.62,98819.0,104.3291,104.353,104.3051,104.3131,98819.0
2016-11-07 15:50:00,130.62,130.68,130.56,130.58,147628.0,104.3131,104.361,104.2652,104.2811,147628.0
2016-11-07 15:55:00,130.58,130.63,130.58,130.61,197381.0,104.2811,104.3211,104.2811,104.3051,197381.0
2016-11-08 09:30:00,131.02,131.02,130.96,131.01,73520.0,104.6325,104.6325,104.5846,104.6245,73520.0
2016-11-08 09:35:00,131.01,131.07,130.92,130.97,95406.0,104.6245,104.6724,104.5527,104.5926,95406.0
2016-11-08 09:40:00,130.97,131.08,130.96,131.04,138429.0,104.5926,104.6804,104.5846,104.6485,138429.0
2016-11-08 09:45:00,131.04,131.11,131.02,131.1,49899.0,104.6485,104.7044,104.6325,104.6964,49899.0
2016-11-08 09:50:00,131.11,131.21,131.11,131.13,86766.0,104.7044,104.7843,104.7044,104.7204,86766.0
2016-11-08 09:55:00,131.13,131.13,131.07,131.07,54053.0,104.7204,104.7204,104.6724,104.6724,54053.0
2016-11-08 10:00:00,131.08,131.16,131.05,131.05,52388.0,104.6804,104.7443,104.6565,104.6565,52388.0
2016-11-08 10:05:00,131.05,131.09,131.03,131.08,82607.0,104.6565,104.6884,104.6405,104.6804,82607.0
2016-11-08 10:10:00,131.08,131.1,131.05,131.1,27820.0,104.6804,104.6964,104.6565,104.6964,27820.0
2016-11-08 10:15:00,131.1,131.14,131.07,131.08,42106.0,104.6964,104.7284,104.6724,104.6804,42106.0
2016-11-08 10:20:00,131.07,131.11,131.04,131.1,74287.0,104.6724,104.7044,104.6485,104.6964,74287.0
2016-11-08 10:25:00,131.09,131.12,131.05,131.07,46182.0,104.6884,104.7124,104.6565,104.6724,46182.0
2016-11-08 10:30:00,131.07,131.08,130.91,130.98,47137.0,104.6724,104.6804,104.5447,104.6006,47137.0
2016-11-08 10:35:00,130.98,131.02,130.93,131.01,29736.0,104.6006,104.6325,104.5606,104.6245,29736.0
2016-11-08 10:40:00,130.98,130.99,130.88,130.95,26173.0,104.6006,104.6086,104.5207,104.5766,26173.0
2016-11-08 10:45:00,130.95,130.95,130.77,130.83,63968.0,104.5766,104.5766,104.4329,104.4808,63968.0
2016-11-08 10:50:00,130.82,130.83,130.64,130.66,144415.0,104.4728,104.4808,104.3291,104.345,144415.0
2016-11-08 10:55:00,130.67,130.69,130.57,130.57,138391.0,104.353,104.369,104.2731,104.2731,138391.0
2016-11-08 11:00:00,130.58,130.64,130.49,130.51,273770.0,104.2811,104.3291,104.2093,104.2252,273770.0
2016-11-08 11:05:00,130.5,130.52,130.42,130.46,200436.0,104.2172,104.2332,104.1534,104.1853,200436.0
2016-11-08 11:10:00,130.46,130.5,130.21,130.21,231432.0,104.1853,104.2172,103.9857,103.9857,231432.0
2016-11-08 11:15:00,130.21,130.25,130.13,130.19,184892.0,103.9857,104.0176,103.9218,103.9697,184892.0
2016-11-08 11:20:00,130.19,130.24,130.13,130.2,125766.0,103.9697,104.0096,103.9218,103.9777,125766.0
2016-11-08 11:25:00,130.19,130.23,130.12,130.18,166073.0,103.9697,104.0016,103.9138,103.9617,166073.0
2016-11-08 11:30:00,130.17,130.23,130.14,130.17,53727.0,103.9537,104.0016,103.9298,103.9537,53727.0
2016-11-08 11:35:00,130.17,130.22,130.16,130.19,56333.0,103.9537,103.9936,103.9457,103.9697,56333.0
2016-11-08 11:40:00,130.18,130.32,130.17,130.28,100105.0,103.9617,104.0735,103.9537,104.0416,100105.0
2016-11-08 11:45:00,130.28,130.28,130.17,130.2,52131.0,104.0416,104.0416,103.9537,103.9777,52131.0
2016-11-08 11:50:00,130.19,130.21,130.1,130.12,41048.0,103.9697,103.9857,103.8978,103.9138,41048.0
2016-11-08 11:55:00,130.12,130.16,130.05,130.06,77249.0,103.9138,103.9457,103.8579,103.8659,77249.0
2016-11-08 12:00:00,130.06,130.06,129.94,130.02,87990.0,103.8659,103.8659,103.77,103.8339,87990.0
2016-11-08 12:05:00,130.0,130.0,129.95,129.97,51931.0,103.8179,103.8179,103.778,103.794,51931.0
2016-11-08 12:10:00,129.98,130.08,129.97,130.02,68569.0,103.802,103.8818,103.794,103.8339,68569.0
2016-11-08 12:15:00,130.01,130.07,129.92,129.93,56332.0,103.8259,103.8738,103.7541,103.762,56332.0
2016-11-08 12:20:00,129.94,129.96,129.91,129.91,36186.0,103.77,103.786,103.7461,103.7461,36186.0
2016-11-08 12:25:00,129.91,130.07,129.9,130.06,65766.0,103.7461,103.8738,103.7381,103.8659,65766.0
2016-11-08 12:30:00,130.06,130.1,130.03,130.07,103661.0,103.8659,103.8978,103.8419,103.8738,103661.0
2016-11-08 12:35:00,130.07,130.1,130.01,130.06,48056.0,103.8738,103.8978,103.8259,103.8659,48056.0
2016-11-08 12:40:00,130.06,130.08,130.02,130.07,86182.0,103.8659,103.8818,103.8339,103.8738,86182.0
2016-11-08 12:45:00,130.08,130.08,130.0,130.02,57764.0,103.8818,103.8818,103.8179,103.8339,57764.0
2016-11-08 12:50:00,130.02,130.06,129.99,130.02,78930.0,103.8339,103.8659,103.81,103.8339,78930.0
2016-11-08 12:55:00,130.01,130.06,129.99,130.06,42877.0,103.8259,103.8659,103.81,103.8659,42877.0
2016-11-08 13:00:00,130.05,130.08,130.0,130.02,32153.0,103.8579,103.8818,103.8179,103.8339,32153.0
2016-11-08 13:05:00,130.02,130.02,129.84,129.88,109769.0,103.8339,103.8339,103.6902,103.7221,109769.0
2016-11-08 13:10:00,129.88,129.92,129.82,129.84,65157.0,103.7221,103.7541,103.6742,103.6902,65157.0
2016-11-08 13:15:00,129.83,129.85,129.79,129.82,78033.0,103.6822,103.6982,103.6502,103.6742,78033.0
2016-11-08 13:20:00,129.83,129.88,129.81,129.88,58320.0,103.6822,103.7221,103.6662,103.7221,58320.0
2016-11-08 13:25:00,129.86,129.87,129.73,129.73,72944.0,103.7061,103.7141,103.6023,103.6023,72944.0
2016-11-08 13:30:00,129.74,129.77,129.71,129.77,65224.0,103.6103,103.6343,103.5864,103.6343,65224.0
2016-11-08 13:35:00,129.77,129.78,129.71,129.75,43686.0,103.6343,103.6423,103.5864,103.6183,43686.0
2016-11-08 13:40:00,129.75,129.8,129.75,129.78,32455.0,103.6183,103.6582,103.6183,103.6423,32455.0
2016-11-08 13:45:00,129.78,129.86,129.78,129.83,58930.0,103.6423,103.7061,103.6423,103.6822,58930.0
2016-11-08 13:50:00,129.83,129.87,129.83,129.85,64428.0,103.6822,103.7141,103.6822,103.6982,64428.0
2016-11-08 13:55:00,129.85,129.88,129.84,129.87,65490.0,103.6982,103.7221,103.6902,103.7141,65490.0
2016-11-08 14:00:00,129.87,129.89,129.76,129.8,80433.0,103.7141,103.7301,103.6263,103.6582,80433.0
2016-11-08 14:05:00,129.8,129.87,129.79,129.82,43701.0,103.6582,103.7141,103.6502,103.6742,43701.0
2016-11-08 14:10:00,129.82,129.87,129.81,129.86,59801.0,103.6742,103.7141,103.6662,103.7061,59801.0
2016-11-08 14:15:00,129.86,129.9,129.85,129.89,120653.0,103.7061,103.7381,103.6982,103.7301,120653.0
2016-11-08 14:20:00,129.9,129.9,129.85,129.9,60005.0,103.7381,103.7381,103.6982,103.7381,60005.0
2016-11-08 14:25:00,129.9,129.97,129.89,129.93,61473.0,103.7381,103.794,103.7301,103.762,61473.0
2016-11-08 14:30:00,129.92,129.97,129.88,129.92,45327.0,103.7541,103.794,103.7221,103.7541,45327.0
2016-11-08 14:35:00,129.92,129.96,129.88,129.9,105134.0,103.7541,103.786,103.7221,103.7381,105134.0
2016-11-08 14:40:00,129.9,130.04,129.88,130.02,140708.0,103.7381,103.8499,103.7221,103.8339,140708.0
2016-11-08 14:45:00,130.02,130.07,130.0,130.03,88311.0,103.8339,103.8738,103.8179,103.8419,88311.0
2016-11-08 14:50:00,130.02,130.03,129.96,129.98,53046.0,103.8339,103.8419,103.786,103.802,53046.0
2016-11-08 14:55:00,129.99,130.07,129.98,130.02,87416.0,103.81,103.8738,103.802,103.8339,87416.0
2016-11-08 15:00:00,130.01,130.02,129.9,130.02,47041.0,103.8259,103.8339,103.7381,103.8339,47041.0
2016-11-08 15:05:00,130.01,130.02,129.96,129.97,33506.0,103.8259,103.8339,103.786,103.794,33506.0
2016-11-08 15:10:00,129.97,130.01,129.95,129.99,93742.0,103.794,103.8259,103.778,103.81,93742.0
2016-11-08 15:15:00,129.97,130.06,129.97,130.05,62418.0,103.794,103.8659,103.794,103.8579,62418.0
2016-11-08 15:20:00,130.04,130.05,129.96,129.98,33372.0,103.8499,103.8579,103.786,103.802,33372.0
2016-11-08 15:25:00,129.99,130.0,129.95,129.99,45945.0,103.81,103.8179,103.778,103.81,45945.0
2016-11-08 15:30:00,130.0,130.02,129.89,129.9,100327.0,103.8179,103.8339,103.7301,103.7381,100327.0
2016-11-08 15:35:00,129.91,129.91,129.82,129.88,49059.0,103.7461,103.7461,103.6742,103.7221,49059.0
2016-11-08 15:40:00,129.87,129.89,129.83,129.89,49402.0,103.7141,103.7301,103.6822,103.7301,49402.0
2016-11-08 15:45:00,129.89,129.89,129.83,129.88,132214.0,103.7301,103.7301,103.6822,103.7221,132214.0
2016-11-08 15:50:00,129.89,129.98,129.88,129.97,180831.0,103.7301,103.802,103.7221,103.794,180831.0
2016-11-08 15:55:00,129.98,130.06,129.95,130.06,383206.0,103.802,103.8659,103.778,103.8659,383206.0
2016-11-09 09:30:00,127.22,127.29,126.84,127.04,840708.0,101.5978,101.6537,101.2944,101.4541,840708.0
2016-11-09 09:35:00,127.03,127.16,126.87,127.15,501298.0,101.4461,101.5499,101.3183,101.5419,501298.0
2016-11-09 09:40:00,127.15,127.24,126.92,126.92,413962.0,101.5419,101.6138,101.3583,101.3583,413962.0
2016-11-09 09:45:00,126.93,126.97,126.84,126.91,579827.0,101.3662,101.3982,101.2944,101.3503,579827.0
2016-11-09 09:50:00,126.91,127.02,126.84,126.91,455202.0,101.3503,101.4381,101.2944,101.3503,455202.0
2016-11-09 09:55:00,126.91,126.94,126.76,126.83,549964.0,101.3503,101.3742,101.2305,101.2864,549964.0
2016-11-09 10:00:00,126.83,126.91,126.71,126.91,334432.0,101.2864,101.3503,101.1906,101.3503,334432.0
2016-11-09 10:05:00,126.91,127.0,126.78,126.96,343965.0,101.3503,101.4221,101.2465,101.3902,343965.0
2016-11-09 10:10:00,126.96,126.96,126.83,126.83,241130.0,101.3902,101.3902,101.2864,101.2864,241130.0
2016-11-09 10:15:00,126.84,126.95,126.75,126.85,246460.0,101.2944,101.3822,101.2225,101.3024,246460.0
2016-11-09 10:20:00,126.86,126.86,126.72,126.81,186344.0,101.3103,101.3103,101.1985,101.2704,186344.0
2016-11-09 10:25:00,126.81,126.82,126.63,126.69,295162.0,101.2704,101.2784,101.1267,101.1746,295162.0
2016-11-09 10:30:00,126.67,126.7,126.49,126.54,324410.0,101.1586,101.1826,101.0149,101.0548,324410.0
2016-11-09 10:35:00,126.55,126.77,126.51,126.77,110673.0,101.0628,101.2385,101.0308,101.2385,110673.0
2016-11-09 10:40:00,126.78,126.92,126.75,126.87,253270.0,101.2465,101.3583,101.2225,101.3183,253270.0
2016-11-09 10:45:00,126.87,127.12,126.83,127.01,344883.0,101.3183,101.518,101.2864,101.4301,344883.0
2016-11-09 10:50:00,127.01,127.2,126.96,127.2,239061.0,101.4301,101.5819,101.3902,101.5819,239061.0
2016-11-09 10:55:00,127.2,127.37,127.16,127.33,358757.0,101.5819,101.7176,101.5499,101.6857,358757.0
2016-11-09 11:00:00,127.32,127.32,127.14,127.18,249114.0,101.6777,101.6777,101.534,101.5659,249114.0
2016-11-09 11:05:00,127.17,127.23,127.03,127.03,142288.0,101.5579,101.6058,101.4461,101.4461,142288.0
2016-11-09 11:10:00,127.03,127.05,126.8,126.84,232172.0,101.4461,101.4621,101.2624,101.2944,232172.0
2016-11-09 11:15:00,126.84,126.9,126.76,126.8,162014.0,101.2944,101.3423,101.2305,101.2624,162014.0
2016-11-09 11:20:00,126.79,126.83,126.74,126.76,211752.0,101.2544,101.2864,101.2145,101.2305,211752.0
2016-11-09 11:25:00,126.77,126.89,126.76,126.79,102484.0,101.2385,101.3343,101.2305,101.2544,102484.0
2016-11-09 11:30:00,126.79,126.83,126.66,126.73,134186.0,101.2544,101.2864,101.1506,101.2065,134186.0
2016-11-09 11:35:00,126.74,126.78,126.56,126.56,119362.0,101.2145,101.2465,101.0708,101.0708,119362.0
2016-11-09 11:40:00,126.54,126.58,126.47,126.5,310420.0,101.0548,101.0867,100.9989,101.0228,310420.0
2016-11-09 11:45:00,126.5,126.52,126.39,126.44,236364.0,101.0228,101.0388,100.935,100.9749,236364.0
2016-11-09 11:50:00,126.44,126.45,126.19,126.21,305915.0,100.9749,100.9829,100.7753,100.7913,305915.0
2016-11-09 11:55:00,126.22,126.24,126.13,126.21,175610.0,100.7992,100.8152,100.7274,100.7913,175610.0
2016-11-09 12:00:00,126.21,126.21,125.94,125.96,240284.0,100.7913,100.7913,100.5756,100.5916,240284.0
2016-11-09 12:05:00,125.95,126.04,125.86,126.03,243229.0,100.5836,100.6555,100.5117,100.6475,243229.0
2016-11-09 12:10:00,126.03,126.06,125.8,125.83,220551.0,100.6475,100.6715,100.4638,100.4878,220551.0
2016-11-09 12:15:00,125.83,125.9,125.62,125.69,251350.0,100.4878,100.5437,100.3201,100.376,251350.0
2016-11-09 12:20:00,125.69,125.74,125.49,125.63,557842.0,100.376,100.4159,100.2163,100.3281,557842.0
2016-11-09 12:25:00,125.63,125.68,125.53,125.62,218460.0,100.3281,100.368,100.2482,100.3201,218460.0
2016-11-09 12:30:00,125.63,125.78,125.59,125.77,340354.0,100.3281,100.4479,100.2961,100.4399,340354.0
2016-11-09 12:35:00,125.78,125.9,125.74,125.87,166075.0,100.4479,100.5437,100.4159,100.5197,166075.0
2016-11-09 12:40:00,125.86,125.92,125.78,125.86,250012.0,100.5117,100.5597,100.4479,100.5117,250012.0
2016-11-09 12:45:00,125.87,125.94,125.83,125.93,112773.0,100.5197,100.5756,100.4878,100.5676,112773.0
2016-11-09 12:50:00,125.93,125.94,125.86,125.9,190134.0,100.5676,100.5756,100.5117,100.5437,190134.0
2016-11-09 12:55:00,125.9,125.94,125.74,125.81,426516.0,100.5437,100.5756,100.4159,100.4718,426516.0
2016-11-09 13:00:00,125.79,125.96,125.46,125.57,741949.0,100.4558,100.5916,100.1923,100.2802,741949.0
2016-11-09 13:05:00,125.58,125.62,125.15,125.34,728772.0,100.2881,100.3201,99.9447,100.0965,728772.0
2016-11-09 13:10:00,125.34,125.37,125.05,125.19,247984.0,100.0965,100.1204,99.8649,99.9767,247984.0
2016-11-09 13:15:00,125.2,125.26,124.94,124.95,333209.0,99.9847,100.0326,99.777,99.785,333209.0
2016-11-09 13:20:00,124.93,124.98,124.22,124.48,908929.0,99.769,99.809,99.202,99.4097,908929.0
2016-11-09 13:25:00,124.49,124.87,124.48,124.8,522885.0,99.4177,99.7211,99.4097,99.6652,522885.0
2016-11-09 13:30:00,124.8,124.97,124.74,124.91,332464.0,99.6652,99.801,99.6173,99.7531,332464.0
2016-11-09 13:35:00,124.91,125.07,124.9,125.03,383690.0,99.7531,99.8809,99.7451,99.8489,383690.0
2016-11-09 13:40:00,125.04,125.17,125.03,125.11,282142.0,99.8569,99.9607,99.8489,99.9128,282142.0
2016-11-09 13:45:00,125.12,125.19,124.99,125.04,172444.0,99.9208,99.9767,99.817,99.8569,172444.0
2016-11-09 13:50:00,125.03,125.16,125.0,125.06,127094.0,99.8489,99.9527,99.8249,99.8729,127094.0
2016-11-09 13:55:00,125.07,125.07,124.86,124.88,228806.0,99.8809,99.8809,99.7131,99.7291,228806.0
2016-11-09 14:00:00,124.88,124.9,124.61,124.71,200231.0,99.7291,99.7451,99.5135,99.5934,200231.0
2016-11-09 14:05:00,124.71,124.79,124.7,124.76,466381.0,99.5934,99.6572,99.5854,99.6333,466381.0
2016-11-09 14:10:00,124.75,124.8,124.66,124.8,216154.0,99.6253,99.6652,99.5534,99.6652,216154.0
2016-11-09 14:15:00,124.83,124.89,124.76,124.83,215333.0,99.6892,99.7371,99.6333,99.6892,215333.0
2016-11-09 14:20:00,124.83,124.83,124.64,124.67,110050.0,99.6892,99.6892,99.5375,99.5614,110050.0
2016-11-09 14:25:00,124.67,124.79,124.62,124.73,188767.0,99.5614,99.6572,99.5215,99.6093,188767.0
2016-11-09 14:30:00,124.73,124.79,124.55,124.55,120787.0,99.6093,99.6572,99.4656,99.4656,120787.0
2016-11-09 14:35:00,124.54,124.64,124.5,124.6,193145.0,99.4576,99.5375,99.4256,99.5055,193145.0
2016-11-09 14:40:00,124.62,124.63,124.51,124.55,222931.0,99.5215,99.5295,99.4336,99.4656,222931.0
2016-11-09 14:45:00,124.54,124.62,124.47,124.54,326165.0,99.4576,99.5215,99.4017,99.4576,326165.0
2016-11-09 14:50:00,124.53,124.55,124.36,124.36,235330.0,99.4496,99.4656,99.3138,99.3138,235330.0
2016-11-09 14:55:00,124.37,124.47,124.3,124.4,807959.0,99.3218,99.4017,99.2659,99.3458,807959.0
2016-11-09 15:00:00,124.4,124.75,124.4,124.68,270371.0,99.3458,99.6253,99.3458,99.5694,270371.0
2016-11-09 15:05:00,124.68,124.69,124.56,124.58,95816.0,99.5694,99.5774,99.4736,99.4895,95816.0
2016-11-09 15:10:00,124.58,124.63,124.57,124.61,133490.0,99.4895,99.5295,99.4816,99.5135,133490.0
2016-11-09 15:15:00,124.61,124.65,124.6,124.62,133961.0,99.5135,99.5454,99.5055,99.5215,133961.0
2016-11-09 15:20:00,124.63,124.69,124.57,124.58,225094.0,99.5295,99.5774,99.4816,99.4895,225094.0
2016-11-09 15:25:00,124.6,124.63,124.47,124.52,179222.0,99.5055,99.5295,99.4017,99.4416,179222.0
2016-11-09 15:30:00,124.52,124.62,124.5,124.58,162521.0,99.4416,99.5215,99.4256,99.4895,162521.0
2016-11-09 15:35:00,124.58,124.63,124.57,124.59,224113.0,99.4895,99.5295,99.4816,99.4975,224113.0
2016-11-09 15:40:00,124.59,124.63,124.57,124.61,209548.0,99.4975,99.5295,99.4816,99.5135,209548.0
2016-11-09 15:45:00,124.61,124.63,124.49,124.53,351982.0,99.5135,99.5295,99.4177,99.4496,351982.0
2016-11-09 15:50:00,124.52,124.63,124.45,124.61,601948.0,99.4416,99.5295,99.3857,99.5135,601948.0
2016-11-09 15:55:00,124.61,124.67,124.59,124.61,1315681.0,99.5135,99.5614,99.4975,99.5135,1315681.0
2016-11-10 09:30:00,123.97,124.02,123.76,123.93,477528.0,99.0024,99.0423,98.8347,98.9704,477528.0
2016-11-10 09:35:00,123.93,123.97,123.78,123.91,511768.0,98.9704,99.0024,98.8507,98.9545,511768.0
2016-11-10 09:40:00,123.9,123.91,123.7,123.75,283876.0,98.9465,98.9545,98.7868,98.8267,283876.0
2016-11-10 09:45:00,123.76,123.78,123.52,123.65,472462.0,98.8347,98.8507,98.643,98.7468,472462.0
2016-11-10 09:50:00,123.64,123.79,123.63,123.75,417318.0,98.7389,98.8586,98.7309,98.8267,417318.0
2016-11-10 09:55:00,123.74,123.88,123.6,123.72,585055.0,98.8187,98.9305,98.7069,98.8027,585055.0
2016-11-10 10:00:00,123.71,123.72,123.49,123.57,413779.0,98.7948,98.8027,98.6191,98.683,413779.0
2016-11-10 10:05:00,123.58,123.59,123.42,123.47,349145.0,98.6909,98.6989,98.5632,98.6031,349145.0
2016-11-10 10:10:00,123.45,123.8,123.42,123.76,251560.0,98.5871,98.8666,98.5632,98.8347,251560.0
2016-11-10 10:15:00,123.76,124.06,123.68,124.03,204684.0,98.8347,99.0743,98.7708,99.0503,204684.0
2016-11-10 10:20:00,124.04,124.04,123.91,124.0,188238.0,99.0583,99.0583,98.9545,99.0263,188238.0
2016-11-10 10:25:00,124.0,124.52,123.99,124.47,579166.0,99.0263,99.4416,99.0184,99.4017,579166.0
2016-11-10 10:30:00,124.47,124.54,124.37,124.54,513744.0,99.4017,99.4576,99.3218,99.4576,513744.0
2016-11-10 10:35:00,124.52,124.96,124.47,124.9,452155.0,99.4416,99.793,99.4017,99.7451,452155.0
2016-11-10 10:40:00,124.9,124.9,124.46,124.59,319816.0,99.7451,99.7451,99.3937,99.4975,319816.0
2016-11-10 10:45:00,124.57,124.57,124.28,124.43,283550.0,99.4816,99.4816,99.25,99.3697,283550.0
2016-11-10 10:50:00,124.43,124.47,124.17,124.19,196265.0,99.3697,99.4017,99.1621,99.1781,196265.0
2016-11-10 10:55:00,124.21,124.45,124.2,124.23,312035.0,99.1941,99.3857,99.1861,99.21,312035.0
2016-11-10 11:00:00,124.23,124.27,124.01,124.25,236399.0,99.21,99.242,99.0343,99.226,236399.0
2016-11-10 11:05:00,124.25,124.26,124.12,124.18,136075.0,99.226,99.234,99.1222,99.1701,136075.0
2016-11-10 11:10:00,124.19,124.47,124.15,124.29,242133.0,99.1781,99.4017,99.1461,99.2579,242133.0
2016-11-10 11:15:00,124.31,124.4,124.19,124.28,107407.0,99.2739,99.3458,99.1781,99.25,107407.0
2016-11-10 11:20:00,124.27,124.43,124.24,124.34,208966.0,99.242,99.3697,99.218,99.2979,208966.0
2016-11-10 11:25:00,124.35,124.47,124.32,124.42,136416.0,99.3059,99.4017,99.2819,99.3618,136416.0
2016-11-10 11:30:00,124.4,124.52,124.33,124.5,200013.0,99.3458,99.4416,99.2899,99.4256,200013.0
2016-11-10 11:35:00,124.51,124.58,124.5,124.54,219563.0,99.4336,99.4895,99.4256,99.4576,219563.0
2016-11-10 11:40:00,124.53,124.54,124.27,124.28,199559.0,99.4496,99.4576,99.242,99.25,199559.0
2016-11-10 11:45:00,124.27,124.28,124.07,124.15,426894.0,99.242,99.25,99.0823,99.1461,426894.0
2016-11-10 11:50:00,124.15,124.26,124.11,124.25,103664.0,99.1461,99.234,99.1142,99.226,103664.0
2016-11-10 11:55:00,124.28,124.38,124.26,124.29,133889.0,99.25,99.3298,99.234,99.2579,133889.0
2016-11-10 12:00:00,124.29,124.35,124.19,124.26,117870.0,99.2579,99.3059,99.1781,99.234,117870.0
2016-11-10 12:05:00,124.25,124.25,124.08,124.14,151110.0,99.226,99.226,99.0902,99.1382,151110.0
2016-11-10 12:10:00,124.16,124.19,124.11,124.13,170244.0,99.1541,99.1781,99.1142,99.1302,170244.0
2016-11-10 12:15:00,124.13,124.22,124.11,124.14,78734.0,99.1302,99.202,99.1142,99.1382,78734.0
2016-11-10 12:20:00,124.16,124.21,124.1,124.17,106358.0,99.1541,99.1941,99.1062,99.1621,106358.0
2016-11-10 12:25:00,124.17,124.21,124.11,124.12,112934.0,99.1621,99.1941,99.1142,99.1222,112934.0
2016-11-10 12:30:00,124.12,124.16,124.06,124.07,91543.0,99.1222,99.1541,99.0743,99.0823,91543.0
2016-11-10 12:35:00,124.08,124.11,124.01,124.02,123214.0,99.0902,99.1142,99.0343,99.0423,123214.0
2016-11-10 12:40:00,124.02,124.08,123.84,123.92,292178.0,99.0423,99.0902,98.8986,98.9625,292178.0
2016-11-10 12:45:00,123.92,123.92,123.8,123.8,134538.0,98.9625,98.9625,98.8666,98.8666,134538.0
2016-11-10 12:50:00,123.83,123.9,123.7,123.75,286024.0,98.8906,98.9465,98.7868,98.8267,286024.0
2016-11-10 12:55:00,123.76,123.89,123.76,123.88,179754.0,98.8347,98.9385,98.8347,98.9305,179754.0
2016-11-10 13:00:00,123.87,123.94,123.45,123.58,413997.0,98.9225,98.9784,98.5871,98.6909,413997.0
2016-11-10 13:05:00,123.57,123.88,123.51,123.82,209230.0,98.683,98.9305,98.635,98.8826,209230.0
2016-11-10 13:10:00,123.82,123.85,123.65,123.67,135968.0,98.8826,98.9066,98.7468,98.7628,135968.0
2016-11-10 13:15:00,123.67,123.74,123.43,123.7,237073.0,98.7628,98.8187,98.5711,98.7868,237073.0
2016-11-10 13:20:00,123.7,124.08,123.68,124.02,208246.0,98.7868,99.0902,98.7708,99.0423,208246.0
2016-11-10 13:25:00,124.02,124.08,123.91,123.96,144252.0,99.0423,99.0902,98.9545,98.9944,144252.0
2016-11-10 13:30:00,123.98,124.0,123.85,123.85,213063.0,99.0104,99.0263,98.9066,98.9066,213063.0
2016-11-10 13:35:00,123.85,123.95,123.69,123.75,170365.0,98.9066,98.9864,98.7788,98.8267,170365.0
2016-11-10 13:40:00,123.75,123.83,123.64,123.8,111577.0,98.8267,98.8906,98.7389,98.8666,111577.0
2016-11-10 13:45:00,123.79,123.95,123.77,123.8,60152.0,98.8586,98.9864,98.8427,98.8666,60152.0
2016-11-10 13:50:00,123.79,123.89,123.72,123.73,26320.0,98.8586,98.9385,98.8027,98.8107,26320.0
2016-11-10 13:55:00,123.74,123.87,123.68,123.79,133265.0,98.8187,98.9225,98.7708,98.8586,133265.0
2016-11-10 14:00:00,123.79,123.79,123.71,123.76,39196.0,98.8586,98.8586,98.7948,98.8347,39196.0
2016-11-10 14:05:00,123.75,123.75,123.65,123.65,58095.0,98.8267,98.8267,98.7468,98.7468,58095.0
2016-11-10 14:10:00,123.65,123.68,123.52,123.57,159556.0,98.7468,98.7708,98.643,98.683,159556.0
2016-11-10 14:15:00,123.57,123.63,123.53,123.57,135232.0,98.683,98.7309,98.651,98.683,135232.0
2016-11-10 14:20:00,123.57,123.6,123.49,123.53,362761.0,98.683,98.7069,98.6191,98.651,362761.0
2016-11-10 14:25:00,123.54,123.58,123.52,123.52,78777.0,98.659,98.6909,98.643,98.643,78777.0
2016-11-10 14:30:00,123.52,123.56,123.34,123.38,255128.0,98.643,98.675,98.4993,98.5312,255128.0
2016-11-10 14:35:00,123.39,123.43,123.3,123.38,216878.0,98.5392,98.5711,98.4673,98.5312,216878.0
2016-11-10 14:40:00,123.39,123.49,123.37,123.45,143514.0,98.5392,98.6191,98.5232,98.5871,143514.0
2016-11-10 14:45:00,123.45,123.46,123.34,123.36,161232.0,98.5871,98.5951,98.4993,98.5152,161232.0
2016-11-10 14:50:00,123.37,123.4,123.27,123.34,143802.0,98.5232,98.5472,98.4434,98.4993,143802.0
2016-11-10 14:55:00,123.34,123.44,123.3,123.32,228705.0,98.4993,98.5791,98.4673,98.4833,228705.0
2016-11-10 15:00:00,123.33,123.39,123.29,123.29,109218.0,98.4913,98.5392,98.4593,98.4593,109218.0
2016-11-10 15:05:00,123.29,123.3,123.04,123.14,468049.0,98.4593,98.4673,98.2597,98.3396,468049.0
2016-11-10 15:10:00,123.14,123.18,122.97,122.98,205756.0,98.3396,98.3715,98.2038,98.2118,205756.0
2016-11-10 15:15:00,122.98,123.04,122.94,123.04,149815.0,98.2118,98.2597,98.1798,98.2597,149815.0
2016-11-10 15:20:00,123.04,123.07,122.97,122.98,327022.0,98.2597,98.2837,98.2038,98.2118,327022.0
2016-11-10 15:25:00,122.98,123.04,122.84,122.84,281589.0,98.2118,98.2597,98.1,98.1,281589.0
2016-11-10 15:30:00,122.84,122.96,122.8,122.9,311175.0,98.1,98.1958,98.068,98.1479,311175.0
2016-11-10 15:35:00,122.89,123.23,122.89,123.22,208640.0,98.1399,98.4114,98.1399,98.4034,208640.0
2016-11-10 15:40:00,123.21,123.25,123.11,123.14,343664.0,98.3955,98.4274,98.3156,98.3396,343664.0
2016-11-10 15:45:00,123.14,123.17,123.05,123.05,275284.0,98.3396,98.3635,98.2677,98.2677,275284.0
2016-11-10 15:50:00,123.05,123.06,122.87,122.9,418173.0,98.2677,98.2757,98.1239,98.1479,418173.0
2016-11-10 15:55:00,122.91,122.93,122.72,122.75,935649.0,98.1559,98.1718,98.0041,98.0281,935649.0
2016-11-11 09:30:00,122.96,122.99,122.88,122.95,232060.0,98.1958,98.2198,98.1319,98.1878,232060.0
2016-11-11 09:35:00,122.96,123.03,122.88,122.88,273144.0,98.1958,98.2517,98.1319,98.1319,273144.0
2016-11-11 09:40:00,122.89,122.98,122.87,122.95,137126.0,98.1399,98.2118,98.1239,98.1878,137126.0
2016-11-11 09:45:00,122.95,123.05,122.94,123.02,156618.0,98.1878,98.2677,98.1798,98.2437,156618.0
2016-11-11 09:50:00,123.03,123.05,122.96,122.98,61733.0,98.2517,98.2677,98.1958,98.2118,61733.0
2016-11-11 09:55:00,122.98,123.0,122.91,122.92,43214.0,98.2118,98.2277,98.1559,98.1639,43214.0
2016-11-11 10:00:00,122.9,122.92,122.55,122.69,217485.0,98.1479,98.1639,97.8684,97.9802,217485.0
2016-11-11 10:05:00,122.67,122.73,122.63,122.71,143489.0,97.9642,98.0121,97.9323,97.9962,143489.0
2016-11-11 10:10:00,122.71,122.71,122.51,122.68,142528.0,97.9962,97.9962,97.8364,97.9722,142528.0
2016-11-11 10:15:00,122.68,122.85,122.66,122.81,127951.0,97.9722,98.108,97.9562,98.076,127951.0
2016-11-11 10:20:00,122.81,122.81,122.67,122.73,74300.0,98.076,98.076,97.9642,98.0121,74300.0
2016-11-11 10:25:00,122.74,122.97,122.74,122.93,129115.0,98.0201,98.2038,98.0201,98.1718,129115.0
2016-11-11 10:30:00,122.93,122.95,122.84,122.9,67347.0,98.1718,98.1878,98.1,98.1479,67347.0
2016-11-11 10:35:00,122.89,122.93,122.88,122.92,71105.0,98.1399,98.1718,98.1319,98.1639,71105.0
2016-11-11 10:40:00,122.93,122.96,122.87,122.9,82280.0,98.1718,98.1958,98.1239,98.1479,82280.0
2016-11-11 10:45:00,122.9,122.98,122.86,122.93,94380.0,98.1479,98.2118,98.1159,98.1718,94380.0
2016-11-11 10:50:00,122.92,122.99,122.75,122.77,71841.0,98.1639,98.2198,98.0281,98.0441,71841.0
2016-11-11 10:55:00,122.78,122.83,122.73,122.77,71155.0,98.0521,98.092,98.0121,98.0441,71155.0
2016-11-11 11:00:00,122.77,122.85,122.74,122.82,112233.0,98.0441,98.108,98.0201,98.084,112233.0
2016-11-11 11:05:00,122.81,122.82,121.82,122.8,96243.0,98.076,98.084,97.2854,98.068,96243.0
2016-11-11 11:10:00,122.81,122.84,122.75,122.76,101291.0,98.076,98.1,98.0281,98.0361,101291.0
2016-11-11 11:15:00,122.75,122.76,122.68,122.72,60222.0,98.0281,98.0361,97.9722,98.0041,60222.0
2016-11-11 11:20:00,122.72,122.74,122.68,122.71,43732.0,98.0041,98.0201,97.9722,97.9962,43732.0
2016-11-11 11:25:00,122.71,122.73,122.68,122.7,144639.0,97.9962,98.0121,97.9722,97.9882,144639.0
2016-11-11 11:30:00,122.7,122.74,122.59,122.61,98909.0,97.9882,98.0201,97.9003,97.9163,98909.0
2016-11-11 11:35:00,122.61,122.62,122.48,122.52,97975.0,97.9163,97.9243,97.8125,97.8444,97975.0
2016-11-11 11:40:00,122.52,122.55,122.47,122.51,52531.0,97.8444,97.8684,97.8045,97.8364,52531.0
2016-11-11 11:45:00,122.5,122.51,122.42,122.46,61490.0,97.8284,97.8364,97.7646,97.7965,61490.0
2016-11-11 11:50:00,122.47,122.5,122.34,122.34,67617.0,97.8045,97.8284,97.7007,97.7007,67617.0
2016-11-11 11:55:00,122.34,122.55,122.34,122.55,297660.0,97.7007,97.8684,97.7007,97.8684,297660.0
2016-11-11 12:00:00,122.54,122.55,122.47,122.47,190745.0,97.8604,97.8684,97.8045,97.8045,190745.0
2016-11-11 12:05:00,122.47,122.47,122.39,122.42,125049.0,97.8045,97.8045,97.7406,97.7646,125049.0
2016-11-11 12:10:00,122.42,122.42,122.32,122.32,48655.0,97.7646,97.7646,97.6847,97.6847,48655.0
2016-11-11 12:15:00,122.33,122.42,122.3,122.36,71761.0,97.6927,97.7646,97.6687,97.7166,71761.0
2016-11-11 12:20:00,122.36,122.45,122.36,122.42,63717.0,97.7166,97.7885,97.7166,97.7646,63717.0
2016-11-11 12:25:00,122.43,122.44,122.41,122.43,25479.0,97.7725,97.7805,97.7566,97.7725,25479.0
2016-11-11 12:30:00,122.43,122.44,122.37,122.39,41932.0,97.7725,97.7805,97.7246,97.7406,41932.0
2016-11-11 12:35:00,122.38,122.4,122.32,122.32,64226.0,97.7326,97.7486,97.6847,97.6847,64226.0
2016-11-11 12:40:00,122.32,122.41,122.31,122.34,85243.0,97.6847,97.7566,97.6767,97.7007,85243.0
2016-11-11 12:45:00,122.34,122.39,122.3,122.33,126551.0,97.7007,97.7406,97.6687,97.6927,126551.0
2016-11-11 12:50:00,122.34,122.43,122.33,122.36,50654.0,97.7007,97.7725,97.6927,97.7166,50654.0
2016-11-11 12:55:00,122.35,122.4,122.31,122.38,66128.0,97.7087,97.7486,97.6767,97.7326,66128.0
2016-11-11 13:00:00,122.38,122.39,122.31,122.31,34298.0,97.7326,97.7406,97.6767,97.6767,34298.0
2016-11-11 13:05:00,122.31,122.33,122.28,122.28,33412.0,97.6767,97.6927,97.6528,97.6528,33412.0
2016-11-11 13:10:00,122.28,122.31,122.24,122.24,92175.0,97.6528,97.6767,97.6208,97.6208,92175.0
2016-11-11 13:15:00,122.25,122.31,122.23,122.31,53973.0,97.6288,97.6767,97.6128,97.6767,53973.0
2016-11-11 13:20:00,122.31,122.31,122.27,122.29,43593.0,97.6767,97.6767,97.6448,97.6607,43593.0
2016-11-11 13:25:00,122.29,122.3,122.22,122.25,42504.0,97.6607,97.6687,97.6048,97.6288,42504.0
2016-11-11 13:30:00,122.24,122.25,122.16,122.16,43634.0,97.6208,97.6288,97.5569,97.5569,43634.0
2016-11-11 13:35:00,122.15,122.2,122.12,122.15,240013.0,97.5489,97.5889,97.525,97.5489,240013.0
2016-11-11 13:40:00,122.15,122.2,122.14,122.15,150759.0,97.5489,97.5889,97.541,97.5489,150759.0
2016-11-11 13:45:00,122.14,122.18,122.11,122.12,83700.0,97.541,97.5729,97.517,97.525,83700.0
2016-11-11 13:50:00,122.11,122.13,122.01,122.02,108245.0,97.517,97.533,97.4371,97.4451,108245.0
2016-11-11 13:55:00,122.02,122.15,122.01,122.12,53639.0,97.4451,97.5489,97.4371,97.525,53639.0
2016-11-11 14:00:00,122.12,122.13,121.95,121.97,91772.0,97.525,97.533,97.3892,97.4052,91772.0
2016-11-11 14:05:00,121.98,122.01,121.92,121.96,38723.0,97.4132,97.4371,97.3653,97.3972,38723.0
2016-11-11 14:10:00,121.96,121.96,121.87,121.88,127400.0,97.3972,97.3972,97.3253,97.3333,127400.0
2016-11-11 14:15:00,121.88,121.99,121.88,121.93,183278.0,97.3333,97.4212,97.3333,97.3732,183278.0
2016-11-11 14:20:00,121.92,121.93,121.86,121.87,44436.0,97.3653,97.3732,97.3173,97.3253,44436.0
2016-11-11 14:25:00,121.87,121.88,121.77,121.87,56561.0,97.3253,97.3333,97.2455,97.3253,56561.0
2016-11-11 14:30:00,121.87,121.95,121.79,121.9,79299.0,97.3253,97.3892,97.2614,97.3493,79299.0
2016-11-11 14:35:00,121.91,122.05,121.86,122.04,55990.0,97.3573,97.4691,97.3173,97.4611,55990.0
2016-11-11 14:40:00,122.04,122.08,121.88,121.88,113236.0,97.4611,97.493,97.3333,97.3333,113236.0
2016-11-11 14:45:00,121.88,121.89,121.71,121.72,99776.0,97.3333,97.3413,97.1976,97.2055,99776.0
2016-11-11 14:50:00,121.76,121.78,121.65,121.78,84303.0,97.2375,97.2535,97.1496,97.2535,84303.0
2016-11-11 14:55:00,121.78,121.96,121.73,121.94,70969.0,97.2535,97.3972,97.2135,97.3812,70969.0
2016-11-11 15:00:00,121.94,121.98,121.92,121.96,160002.0,97.3812,97.4132,97.3653,97.3972,160002.0
2016-11-11 15:05:00,121.97,122.0,121.96,121.96,129875.0,97.4052,97.4292,97.3972,97.3972,129875.0
2016-11-11 15:10:00,121.96,122.03,121.96,122.03,76428.0,97.3972,97.4531,97.3972,97.4531,76428.0
2016-11-11 15:15:00,122.03,122.03,121.98,122.02,170590.0,97.4531,97.4531,97.4132,97.4451,170590.0
2016-11-11 15:20:00,122.03,122.09,122.01,122.02,109967.0,97.4531,97.501,97.4371,97.4451,109967.0
2016-11-11 15:25:00,122.01,122.02,121.97,121.98,146591.0,97.4371,97.4451,97.4052,97.4132,146591.0
2016-11-11 15:30:00,121.99,122.02,121.95,121.98,60993.0,97.4212,97.4451,97.3892,97.4132,60993.0
2016-11-11 15:35:00,121.98,122.02,121.91,122.02,134385.0,97.4132,97.4451,97.3573,97.4451,134385.0
2016-11-11 15:40:00,122.02,122.16,122.0,122.15,85537.0,97.4451,97.5569,97.4292,97.5489,85537.0
2016-11-11 15:45:00,122.15,122.17,122.03,122.04,124267.0,97.5489,97.5649,97.4531,97.4611,124267.0
2016-11-11 15:50:00,122.03,122.15,122.02,122.11,231282.0,97.4531,97.5489,97.4451,97.517,231282.0
2016-11-11 15:55:00,122.11,122.13,122.05,122.05,257835.0,97.517,97.533,97.4691,97.4691,257835.0
2016-11-14 09:30:00,121.31,121.47,121.25,121.34,656507.0,96.8781,97.0059,96.8302,96.9021,656507.0
2016-11-14 09:35:00,121.34,121.4,121.17,121.2,361031.0,96.9021,96.95,96.7663,96.7903,361031.0
2016-11-14 09:40:00,121.2,121.31,121.12,121.15,208445.0,96.7903,96.8781,96.7264,96.7503,208445.0
2016-11-14 09:45:00,121.16,121.25,121.07,121.14,193753.0,96.7583,96.8302,96.6865,96.7424,193753.0
2016-11-14 09:50:00,121.14,121.26,121.02,121.05,345695.0,96.7424,96.8382,96.6465,96.6705,345695.0
2016-11-14 09:55:00,121.06,121.14,120.85,120.86,325945.0,96.6785,96.7424,96.5108,96.5187,325945.0
2016-11-14 10:00:00,120.86,120.93,120.8,120.92,321862.0,96.5187,96.5746,96.4708,96.5667,321862.0
2016-11-14 10:05:00,120.93,121.14,120.91,121.03,711364.0,96.5746,96.7424,96.5587,96.6545,711364.0
2016-11-14 10:10:00,121.02,121.06,120.73,120.77,226287.0,96.6465,96.6785,96.4149,96.4469,226287.0
2016-11-14 10:15:00,120.76,120.98,120.76,120.98,265154.0,96.4389,96.6146,96.4389,96.6146,265154.0
2016-11-14 10:20:00,120.99,121.2,120.98,121.17,214393.0,96.6226,96.7903,96.6146,96.7663,214393.0
2016-11-14 10:25:00,121.17,121.5,121.16,121.48,405353.0,96.7663,97.0299,96.7583,97.0139,405353.0
2016-11-14 10:30:00,121.48,121.54,121.32,121.38,186528.0,97.0139,97.0618,96.8861,96.934,186528.0
2016-11-14 10:35:00,121.38,121.61,121.38,121.53,329464.0,96.934,97.1177,96.934,97.0538,329464.0
2016-11-14 10:40:00,121.52,121.53,121.35,121.39,220079.0,97.0458,97.0538,96.9101,96.942,220079.0
2016-11-14 10:45:00,121.4,121.4,121.15,121.35,180542.0,96.95,96.95,96.7503,96.9101,180542.0
2016-11-14 10:50:00,121.33,121.58,121.32,121.55,484615.0,96.8941,97.0937,96.8861,97.0698,484615.0
2016-11-14 10:55:00,121.54,121.65,121.51,121.6,362896.0,97.0618,97.1496,97.0378,97.1097,362896.0
2016-11-14 11:00:00,121.61,121.67,121.59,121.65,424158.0,97.1177,97.1656,97.1017,97.1496,424158.0
2016-11-14 11:05:00,121.65,121.68,121.52,121.53,235500.0,97.1496,97.1736,97.0458,97.0538,235500.0
2016-11-14 11:10:00,121.52,121.94,121.52,121.94,252190.0,97.0458,97.3812,97.0458,97.3812,252190.0
2016-11-14 11:15:00,121.94,122.26,121.93,122.23,450293.0,97.3812,97.6368,97.3732,97.6128,450293.0
2016-11-14 11:20:00,122.25,122.25,122.06,122.08,387389.0,97.6288,97.6288,97.4771,97.493,387389.0
2016-11-14 11:25:00,122.09,122.13,121.97,122.01,220309.0,97.501,97.533,97.4052,97.4371,220309.0
2016-11-14 11:30:00,122.01,122.1,121.88,122.09,153419.0,97.4371,97.509,97.3333,97.501,153419.0
2016-11-14 11:35:00,122.09,122.15,121.86,121.91,209113.0,97.501,97.5489,97.3173,97.3573,209113.0
2016-11-14 11:40:00,121.93,121.99,121.88,121.99,115905.0,97.3732,97.4212,97.3333,97.4212,115905.0
2016-11-14 11:45:00,121.98,122.14,121.98,122.12,69702.0,97.4132,97.541,97.4132,97.525,69702.0
2016-11-14 11:50:00,122.12,122.22,122.1,122.19,140092.0,97.525,97.6048,97.509,97.5809,140092.0
2016-11-14 11:55:00,122.22,122.29,122.18,122.28,207268.0,97.6048,97.6607,97.5729,97.6528,207268.0
2016-11-14 12:00:00,122.29,122.3,122.09,122.09,127648.0,97.6607,97.6687,97.501,97.501,127648.0
2016-11-14 12:05:00,122.08,122.09,121.97,122.03,159465.0,97.493,97.501,97.4052,97.4531,159465.0
2016-11-14 12:10:00,122.03,122.07,122.0,122.04,93445.0,97.4531,97.4851,97.4292,97.4611,93445.0
2016-11-14 12:15:00,122.04,122.29,122.03,122.29,183868.0,97.4611,97.6607,97.4531,97.6607,183868.0
2016-11-14 12:20:00,122.29,122.32,122.19,122.31,191782.0,97.6607,97.6847,97.5809,97.6767,191782.0
2016-11-14 12:25:00,122.32,122.66,122.32,122.64,286638.0,97.6847,97.9562,97.6847,97.9403,286638.0
2016-11-14 12:30:00,122.64,122.64,122.52,122.56,154314.0,97.9403,97.9403,97.8444,97.8764,154314.0
2016-11-14 12:35:00,122.55,122.65,122.49,122.5,254152.0,97.8684,97.9482,97.8205,97.8284,254152.0
2016-11-14 12:40:00,122.5,122.52,122.36,122.36,198296.0,97.8284,97.8444,97.7166,97.7166,198296.0
2016-11-14 12:45:00,122.35,122.45,122.33,122.33,119988.0,97.7087,97.7885,97.6927,97.6927,119988.0
2016-11-14 12:50:00,122.33,122.39,122.2,122.3,134743.0,97.6927,97.7406,97.5889,97.6687,134743.0
2016-11-14 12:55:00,122.32,122.36,122.21,122.21,173397.0,97.6847,97.7166,97.5969,97.5969,173397.0
2016-11-14 13:00:00,122.21,122.24,122.13,122.13,68370.0,97.5969,97.6208,97.533,97.533,68370.0
2016-11-14 13:05:00,122.13,122.18,121.99,122.07,247661.0,97.533,97.5729,97.4212,97.4851,247661.0
2016-11-14 13:10:00,122.06,122.16,122.05,122.16,86678.0,97.4771,97.5569,97.4691,97.5569,86678.0
2016-11-14 13:15:00,122.17,122.17,122.04,122.05,162750.0,97.5649,97.5649,97.4611,97.4691,162750.0
2016-11-14 13:20:00,122.05,122.14,122.02,122.11,111434.0,97.4691,97.541,97.4451,97.517,111434.0
2016-11-14 13:25:00,122.11,122.22,122.09,122.15,130603.0,97.517,97.6048,97.501,97.5489,130603.0
2016-11-14 13:30:00,122.15,122.18,122.04,122.05,450832.0,97.5489,97.5729,97.4611,97.4691,450832.0
2016-11-14 13:35:00,122.05,122.05,121.85,121.85,125325.0,97.4691,97.4691,97.3094,97.3094,125325.0
2016-11-14 13:40:00,121.85,121.86,121.61,121.67,317136.0,97.3094,97.3173,97.1177,97.1656,317136.0
2016-11-14 13:45:00,121.66,121.73,121.63,121.66,208649.0,97.1576,97.2135,97.1337,97.1576,208649.0
2016-11-14 13:50:00,121.66,121.85,121.61,121.84,158742.0,97.1576,97.3094,97.1177,97.3014,158742.0
2016-11-14 13:55:00,121.84,121.85,121.68,121.7,174364.0,97.3014,97.3094,97.1736,97.1896,174364.0
2016-11-14 14:00:00,121.7,121.84,121.68,121.81,183308.0,97.1896,97.3014,97.1736,97.2774,183308.0
2016-11-14 14:05:00,121.79,121.86,121.68,121.69,172035.0,97.2614,97.3173,97.1736,97.1816,172035.0
2016-11-14 14:10:00,121.69,121.72,121.59,121.69,146643.0,97.1816,97.2055,97.1017,97.1816,146643.0
2016-11-14 14:15:00,121.69,121.8,121.69,121.8,136884.0,97.1816,97.2694,97.1816,97.2694,136884.0
2016-11-14 14:20:00,121.8,121.96,121.77,121.94,170158.0,97.2694,97.3972,97.2455,97.3812,170158.0
2016-11-14 14:25:00,121.94,121.97,121.87,121.96,133244.0,97.3812,97.4052,97.3253,97.3972,133244.0
2016-11-14 14:30:00,121.95,121.96,121.82,121.83,221332.0,97.3892,97.3972,97.2854,97.2934,221332.0
2016-11-14 14:35:00,121.83,121.92,121.68,121.7,119277.0,97.2934,97.3653,97.1736,97.1896,119277.0
2016-11-14 14:40:00,121.68,121.82,121.59,121.79,80459.0,97.1736,97.2854,97.1017,97.2614,80459.0
2016-11-14 14:45:00,121.79,121.9,121.73,121.8,129138.0,97.2614,97.3493,97.2135,97.2694,129138.0
2016-11-14 14:50:00,121.8,121.85,121.75,121.82,110379.0,97.2694,97.3094,97.2295,97.2854,110379.0
2016-11-14 14:55:00,121.82,121.83,121.7,121.7,314856.0,97.2854,97.2934,97.1896,97.1896,314856.0
2016-11-14 15:00:00,121.7,121.74,121.56,121.59,148473.0,97.1896,97.2215,97.0778,97.1017,148473.0
2016-11-14 15:05:00,121.59,121.63,121.53,121.62,279548.0,97.1017,97.1337,97.0538,97.1257,279548.0
2016-11-14 15:10:00,121.62,121.66,121.59,121.61,48282.0,97.1257,97.1576,97.1017,97.1177,48282.0
2016-11-14 15:15:00,121.63,121.65,121.58,121.61,95461.0,97.1337,97.1496,97.0937,97.1177,95461.0
2016-11-14 15:20:00,121.61,121.65,121.52,121.59,102771.0,97.1177,97.1496,97.0458,97.1017,102771.0
2016-11-14 15:25:00,121.57,121.62,121.56,121.61,105405.0,97.0858,97.1257,97.0778,97.1177,105405.0
2016-11-14 15:30:00,121.59,121.68,121.59,121.64,132441.0,97.1017,97.1736,97.1017,97.1417,132441.0
2016-11-14 15:35:00,121.65,121.66,121.53,121.54,185739.0,97.1496,97.1576,97.0538,97.0618,185739.0
2016-11-14 15:40:00,121.55,121.55,121.3,121.3,304181.0,97.0698,97.0698,96.8701,96.8701,304181.0
2016-11-14 15:45:00,121.31,121.33,121.06,121.16,373351.0,96.8781,96.8941,96.6785,96.7583,373351.0
2016-11-14 15:50:00,121.16,121.3,121.16,121.26,288271.0,96.7583,96.8701,96.7583,96.8382,288271.0
2016-11-14 15:55:00,121.27,121.37,121.21,121.37,544891.0,96.8462,96.926,96.7983,96.926,544891.0
2016-11-15 09:30:00,122.22,122.24,121.96,122.05,244888.0,97.6048,97.6208,97.3972,97.4691,244888.0
2016-11-15 09:35:00,122.06,122.16,121.92,122.16,202293.0,97.4771,97.5569,97.3653,97.5569,202293.0
2016-11-15 09:40:00,122.16,122.47,122.16,122.43,249669.0,97.5569,97.8045,97.5569,97.7725,249669.0
2016-11-15 09:45:00,122.44,122.67,122.42,122.53,526273.0,97.7805,97.9642,97.7646,97.8524,526273.0
2016-11-15 09:50:00,122.53,122.66,122.48,122.62,165844.0,97.8524,97.9562,97.8125,97.9243,165844.0
2016-11-15 09:55:00,122.62,122.81,122.59,122.76,170146.0,97.9243,98.076,97.9003,98.0361,170146.0
2016-11-15 10:00:00,122.75,122.79,122.63,122.73,175677.0,98.0281,98.06,97.9323,98.0121,175677.0
2016-11-15 10:05:00,122.73,122.77,122.45,122.49,184016.0,98.0121,98.0441,97.7885,97.8205,184016.0
2016-11-15 10:10:00,122.51,122.57,122.44,122.55,231019.0,97.8364,97.8844,97.7805,97.8684,231019.0
2016-11-15 10:15:00,122.55,122.61,122.37,122.61,185073.0,97.8684,97.9163,97.7246,97.9163,185073.0
2016-11-15 10:20:00,122.61,122.63,122.53,122.57,119703.0,97.9163,97.9323,97.8524,97.8844,119703.0
2016-11-15 10:25:00,122.57,122.6,122.43,122.43,126027.0,97.8844,97.9083,97.7725,97.7725,126027.0
2016-11-15 10:30:00,122.42,122.47,122.33,122.36,155712.0,97.7646,97.8045,97.6927,97.7166,155712.0
2016-11-15 10:35:00,122.33,122.36,122.25,122.31,96755.0,97.6927,97.7166,97.6288,97.6767,96755.0
2016-11-15 10:40:00,122.31,122.46,122.31,122.46,107436.0,97.6767,97.7965,97.6767,97.7965,107436.0
2016-11-15 10:45:00,122.45,122.5,122.42,122.43,134122.0,97.7885,97.8284,97.7646,97.7725,134122.0
2016-11-15 10:50:00,122.44,122.5,122.38,122.38,73029.0,97.7805,97.8284,97.7326,97.7326,73029.0
2016-11-15 10:55:00,122.37,122.39,122.28,122.33,84766.0,97.7246,97.7406,97.6528,97.6927,84766.0
2016-11-15 11:00:00,122.34,122.37,122.14,122.18,108498.0,97.7007,97.7246,97.541,97.5729,108498.0
2016-11-15 11:05:00,122.18,122.21,122.13,122.17,133357.0,97.5729,97.5969,97.533,97.5649,133357.0
2016-11-15 11:10:00,122.17,122.3,122.1,122.19,92408.0,97.5649,97.6687,97.509,97.5809,92408.0
2016-11-15 11:15:00,122.18,122.19,122.1,122.13,64445.0,97.5729,97.5809,97.509,97.533,64445.0
2016-11-15 11:20:00,122.13,122.17,122.09,122.17,81542.0,97.533,97.5649,97.501,97.5649,81542.0
2016-11-15 11:25:00,122.17,122.22,122.13,122.18,157124.0,97.5649,97.6048,97.533,97.5729,157124.0
2016-11-15 11:30:00,122.17,122.26,122.17,122.19,86830.0,97.5649,97.6368,97.5649,97.5809,86830.0
2016-11-15 11:35:00,122.19,122.47,122.17,122.46,182242.0,97.5809,97.8045,97.5649,97.7965,182242.0
2016-11-15 11:40:00,122.46,122.51,122.45,122.46,85544.0,97.7965,97.8364,97.7885,97.7965,85544.0
2016-11-15 11:45:00,122.45,122.46,122.34,122.4,191194.0,97.7885,97.7965,97.7007,97.7486,191194.0
2016-11-15 11:50:00,122.39,122.4,122.27,122.35,222445.0,97.7406,97.7486,97.6448,97.7087,222445.0
2016-11-15 11:55:00,122.35,122.4,122.32,122.32,65641.0,97.7087,97.7486,97.6847,97.6847,65641.0
2016-11-15 12:00:00,122.32,122.34,122.24,122.3,72529.0,97.6847,97.7007,97.6208,97.6687,72529.0
2016-11-15 12:05:00,122.29,122.33,122.25,122.28,103681.0,97.6607,97.6927,97.6288,97.6528,103681.0
2016-11-15 12:10:00,122.28,122.33,122.28,122.29,79115.0,97.6528,97.6927,97.6528,97.6607,79115.0
2016-11-15 12:15:00,122.29,122.32,122.27,122.27,23468.0,97.6607,97.6847,97.6448,97.6448,23468.0
2016-11-15 12:20:00,122.28,122.29,122.21,122.22,70244.0,97.6528,97.6607,97.5969,97.6048,70244.0
2016-11-15 12:25:00,122.23,122.25,122.2,122.25,56977.0,97.6128,97.6288,97.5889,97.6288,56977.0
2016-11-15 12:30:00,122.26,122.26,122.18,122.19,22458.0,97.6368,97.6368,97.5729,97.5809,22458.0
2016-11-15 12:35:00,122.19,122.22,122.17,122.21,25267.0,97.5809,97.6048,97.5649,97.5969,25267.0
2016-11-15 12:40:00,122.21,122.24,122.2,122.24,92256.0,97.5969,97.6208,97.5889,97.6208,92256.0
2016-11-15 12:45:00,122.24,122.26,122.21,122.23,47352.0,97.6208,97.6368,97.5969,97.6128,47352.0
2016-11-15 12:50:00,122.24,122.25,122.12,122.13,22673.0,97.6208,97.6288,97.525,97.533,22673.0
2016-11-15 12:55:00,122.12,122.13,122.09,122.12,40122.0,97.525,97.533,97.501,97.525,40122.0
2016-11-15 13:00:00,122.1,122.1,122.05,122.05,42622.0,97.509,97.509,97.4691,97.4691,42622.0
2016-11-15 13:05:00,122.05,122.1,122.04,122.07,67323.0,97.4691,97.509,97.4611,97.4851,67323.0
2016-11-15 13:10:00,122.07,122.13,122.06,122.08,96676.0,97.4851,97.533,97.4771,97.493,96676.0
2016-11-15 13:15:00,122.08,122.22,122.04,122.21,122470.0,97.493,97.6048,97.4611,97.5969,122470.0
2016-11-15 13:20:00,122.21,122.26,122.17,122.19,148172.0,97.5969,97.6368,97.5649,97.5809,148172.0
2016-11-15 13:25:00,122.2,122.27,122.19,122.27,53911.0,97.5889,97.6448,97.5809,97.6448,53911.0
2016-11-15 13:30:00,122.27,122.28,122.25,122.28,34840.0,97.6448,97.6528,97.6288,97.6528,34840.0
2016-11-15 13:35:00,122.28,122.31,122.26,122.26,36390.0,97.6528,97.6767,97.6368,97.6368,36390.0
2016-11-15 13:40:00,122.25,122.25,122.13,122.16,52963.0,97.6288,97.6288,97.533,97.5569,52963.0
2016-11-15 13:45:00,122.15,122.2,122.1,122.15,66655.0,97.5489,97.5889,97.509,97.5489,66655.0
2016-11-15 13:50:00,122.14,122.14,122.01,122.02,131359.0,97.541,97.541,97.4371,97.4451,131359.0
2016-11-15 13:55:00,122.03,122.06,121.98,122.05,164095.0,97.4531,97.4771,97.4132,97.4691,164095.0
2016-11-15 14:00:00,122.06,122.16,121.97,121.97,148906.0,97.4771,97.5569,97.4052,97.4052,148906.0
2016-11-15 14:05:00,121.98,122.01,121.89,121.93,122117.0,97.4132,97.4371,97.3413,97.3732,122117.0
2016-11-15 14:10:00,121.92,121.93,121.82,121.84,144234.0,97.3653,97.3732,97.2854,97.3014,144234.0
2016-11-15 14:15:00,121.84,121.88,121.78,121.82,221103.0,97.3014,97.3333,97.2535,97.2854,221103.0
2016-11-15 14:20:00,121.83,121.85,121.8,121.83,100412.0,97.2934,97.3094,97.2694,97.2934,100412.0
2016-11-15 14:25:00,121.84,121.98,121.84,121.91,204998.0,97.3014,97.4132,97.3014,97.3573,204998.0
2016-11-15 14:30:00,121.91,121.97,121.86,121.96,140247.0,97.3573,97.4052,97.3173,97.3972,140247.0
2016-11-15 14:35:00,121.96,121.98,121.93,121.97,27941.0,97.3972,97.4132,97.3732,97.4052,27941.0
2016-11-15 14:40:00,121.97,122.13,121.95,122.09,65229.0,97.4052,97.533,97.3892,97.501,65229.0
2016-11-15 14:45:00,122.09,122.18,122.08,122.11,257730.0,97.501,97.5729,97.493,97.517,257730.0
2016-11-15 14:50:00,122.11,122.16,122.09,122.09,73652.0,97.517,97.5569,97.501,97.501,73652.0
2016-11-15 14:55:00,122.1,122.11,121.79,121.8,291263.0,97.509,97.517,97.2614,97.2694,291263.0
2016-11-15 15:00:00,121.8,121.98,121.79,121.94,152869.0,97.2694,97.4132,97.2614,97.3812,152869.0
2016-11-15 15:05:00,121.95,121.99,121.91,121.92,41348.0,97.3892,97.4212,97.3573,97.3653,41348.0
2016-11-15 15:10:00,121.91,121.93,121.85,121.88,178699.0,97.3573,97.3732,97.3094,97.3333,178699.0
2016-11-15 15:15:00,121.89,121.97,121.88,121.97,86762.0,97.3413,97.4052,97.3333,97.4052,86762.0
2016-11-15 15:20:00,121.97,122.06,121.95,121.95,81104.0,97.4052,97.4771,97.3892,97.3892,81104.0
2016-11-15 15:25:00,121.96,122.06,121.95,122.02,47737.0,97.3972,97.4771,97.3892,97.4451,47737.0
2016-11-15 15:30:00,122.02,122.04,121.96,121.99,52727.0,97.4451,97.4611,97.3972,97.4212,52727.0
2016-11-15 15:35:00,121.98,121.99,121.89,121.9,98316.0,97.4132,97.4212,97.3413,97.3493,98316.0
2016-11-15 15:40:00,121.91,121.94,121.85,121.87,92839.0,97.3573,97.3812,97.3094,97.3253,92839.0
2016-11-15 15:45:00,121.88,121.92,121.84,121.92,221795.0,97.3333,97.3653,97.3014,97.3653,221795.0
2016-11-15 15:50:00,121.91,122.0,121.88,121.92,251955.0,97.3573,97.4292,97.3333,97.3653,251955.0
2016-11-15 15:55:00,121.91,121.96,121.85,121.91,317733.0,97.3573,97.3972,97.3094,97.3573,317733.0
2016-11-16 09:30:00,122.3,122.41,122.17,122.39,191710.0,97.6687,97.7566,97.5649,97.7406,191710.0
2016-11-16 09:35:00,122.38,122.56,122.32,122.56,213007.0,97.7326,97.8764,97.6847,97.8764,213007.0
2016-11-16 09:40:00,122.55,122.62,122.49,122.49,305797.0,97.8684,97.9243,97.8205,97.8205,305797.0
2016-11-16 09:45:00,122.49,122.51,122.36,122.36,155690.0,97.8205,97.8364,97.7166,97.7166,155690.0
2016-11-16 09:50:00,122.38,122.66,122.36,122.65,130065.0,97.7326,97.9562,97.7166,97.9482,130065.0
2016-11-16 09:55:00,122.64,122.76,122.57,122.75,150317.0,97.9403,98.0361,97.8844,98.0281,150317.0
2016-11-16 10:00:00,122.72,122.85,122.69,122.75,183867.0,98.0041,98.108,97.9802,98.0281,183867.0
2016-11-16 10:05:00,122.76,122.78,122.47,122.48,188434.0,98.0361,98.0521,97.8045,97.8125,188434.0
2016-11-16 10:10:00,122.5,122.57,122.44,122.54,142080.0,97.8284,97.8844,97.7805,97.8604,142080.0
2016-11-16 10:15:00,122.55,122.69,122.49,122.68,49328.0,97.8684,97.9802,97.8205,97.9722,49328.0
2016-11-16 10:20:00,122.68,122.68,122.53,122.59,45973.0,97.9722,97.9722,97.8524,97.9003,45973.0
2016-11-16 10:25:00,122.59,122.59,122.51,122.56,93694.0,97.9003,97.9003,97.8364,97.8764,93694.0
2016-11-16 10:30:00,122.56,122.71,122.56,122.66,96569.0,97.8764,97.9962,97.8764,97.9562,96569.0
2016-11-16 10:35:00,122.65,122.67,122.53,122.56,90887.0,97.9482,97.9642,97.8524,97.8764,90887.0
2016-11-16 10:40:00,122.57,122.59,122.41,122.45,83815.0,97.8844,97.9003,97.7566,97.7885,83815.0
2016-11-16 10:45:00,122.44,122.44,122.27,122.4,78526.0,97.7805,97.7805,97.6448,97.7486,78526.0
2016-11-16 10:50:00,122.4,122.5,122.4,122.47,88469.0,97.7486,97.8284,97.7486,97.8045,88469.0
2016-11-16 10:55:00,122.45,122.45,122.36,122.37,84673.0,97.7885,97.7885,97.7166,97.7246,84673.0
2016-11-16 11:00:00,122.36,122.54,122.33,122.48,147390.0,97.7166,97.8604,97.6927,97.8125,147390.0
2016-11-16 11:05:00,122.46,122.52,122.43,122.48,86329.0,97.7965,97.8444,97.7725,97.8125,86329.0
2016-11-16 11:10:00,122.49,122.68,122.49,122.57,90093.0,97.8205,97.9722,97.8205,97.8844,90093.0
2016-11-16 11:15:00,122.57,122.65,122.55,122.63,50440.0,97.8844,97.9482,97.8684,97.9323,50440.0
2016-11-16 11:20:00,122.62,122.67,122.57,122.59,32138.0,97.9243,97.9642,97.8844,97.9003,32138.0
2016-11-16 11:25:00,122.59,122.74,122.59,122.72,122917.0,97.9003,98.0201,97.9003,98.0041,122917.0
2016-11-16 11:30:00,122.72,122.8,122.69,122.7,47283.0,98.0041,98.068,97.9802,97.9882,47283.0
2016-11-16 11:35:00,122.71,122.9,122.7,122.84,78299.0,97.9962,98.1479,97.9882,98.1,78299.0
2016-11-16 11:40:00,122.84,122.9,122.82,122.89,70190.0,98.1,98.1479,98.084,98.1399,70190.0
2016-11-16 11:45:00,122.9,122.96,122.86,122.91,121615.0,98.1479,98.1958,98.1159,98.1559,121615.0
2016-11-16 11:50:00,122.93,122.94,122.8,122.88,110847.0,98.1718,98.1798,98.068,98.1319,110847.0
2016-11-16 11:55:00,122.88,122.92,122.79,122.79,72474.0,98.1319,98.1639,98.06,98.06,72474.0
2016-11-16 12:00:00,122.78,122.86,122.75,122.76,72113.0,98.0521,98.1159,98.0281,98.0361,72113.0
2016-11-16 12:05:00,122.76,122.79,122.71,122.74,62285.0,98.0361,98.06,97.9962,98.0201,62285.0
2016-11-16 12:10:00,122.74,122.81,122.73,122.75,56492.0,98.0201,98.076,98.0121,98.0281,56492.0
2016-11-16 12:15:00,122.75,122.75,122.66,122.69,50657.0,98.0281,98.0281,97.9562,97.9802,50657.0
2016-11-16 12:20:00,122.69,122.74,122.61,122.64,43032.0,97.9802,98.0201,97.9163,97.9403,43032.0
2016-11-16 12:25:00,122.66,122.67,122.56,122.57,51690.0,97.9562,97.9642,97.8764,97.8844,51690.0
2016-11-16 12:30:00,122.57,122.57,122.46,122.53,126176.0,97.8844,97.8844,97.7965,97.8524,126176.0
2016-11-16 12:35:00,122.54,122.54,122.41,122.42,91540.0,97.8604,97.8604,97.7566,97.7646,91540.0
2016-11-16 12:40:00,122.43,122.43,122.32,122.37,148875.0,97.7725,97.7725,97.6847,97.7246,148875.0
2016-11-16 12:45:00,122.37,122.39,122.34,122.37,39009.0,97.7246,97.7406,97.7007,97.7246,39009.0
2016-11-16 12:50:00,122.36,122.45,122.32,122.32,66386.0,97.7166,97.7885,97.6847,97.6847,66386.0
2016-11-16 12:55:00,122.33,122.41,122.3,122.38,28207.0,97.6927,97.7566,97.6687,97.7326,28207.0
2016-11-16 13:00:00,122.38,122.43,122.35,122.4,42261.0,97.7326,97.7725,97.7087,97.7486,42261.0
2016-11-16 13:05:00,122.39,122.49,122.37,122.46,29288.0,97.7406,97.8205,97.7246,97.7965,29288.0
2016-11-16 13:10:00,122.46,122.58,122.46,122.57,51218.0,97.7965,97.8923,97.7965,97.8844,51218.0
2016-11-16 13:15:00,122.56,122.6,122.55,122.57,43676.0,97.8764,97.9083,97.8684,97.8844,43676.0
2016-11-16 13:20:00,122.58,122.59,122.48,122.51,57168.0,97.8923,97.9003,97.8125,97.8364,57168.0
2016-11-16 13:25:00,122.5,122.57,122.5,122.54,32809.0,97.8284,97.8844,97.8284,97.8604,32809.0
2016-11-16 13:30:00,122.55,122.58,122.5,122.52,24487.0,97.8684,97.8923,97.8284,97.8444,24487.0
2016-11-16 13:35:00,122.52,122.52,122.45,122.48,69698.0,97.8444,97.8444,97.7885,97.8125,69698.0
2016-11-16 13:40:00,122.5,122.52,122.4,122.42,104647.0,97.8284,97.8444,97.7486,97.7646,104647.0
2016-11-16 13:45:00,122.42,122.46,122.38,122.4,38714.0,97.7646,97.7965,97.7326,97.7486,38714.0
2016-11-16 13:50:00,122.4,122.42,122.39,122.4,52985.0,97.7486,97.7646,97.7406,97.7486,52985.0
2016-11-16 13:55:00,122.39,122.4,122.35,122.4,24284.0,97.7406,97.7486,97.7087,97.7486,24284.0
2016-11-16 14:00:00,122.41,122.53,122.4,122.44,64622.0,97.7566,97.8524,97.7486,97.7805,64622.0
2016-11-16 14:05:00,122.44,122.47,122.43,122.46,26373.0,97.7805,97.8045,97.7725,97.7965,26373.0
2016-11-16 14:10:00,122.47,122.55,122.45,122.5,51786.0,97.8045,97.8684,97.7885,97.8284,51786.0
2016-11-16 14:15:00,122.51,122.52,122.47,122.49,73733.0,97.8364,97.8444,97.8045,97.8205,73733.0
2016-11-16 14:20:00,122.5,122.53,122.5,122.51,32071.0,97.8284,97.8524,97.8284,97.8364,32071.0
2016-11-16 14:25:00,122.51,122.51,122.44,122.51,85624.0,97.8364,97.8364,97.7805,97.8364,85624.0
2016-11-16 14:30:00,122.51,122.68,122.47,122.67,180016.0,97.8364,97.9722,97.8045,97.9642,180016.0
2016-11-16 14:35:00,122.66,122.67,122.57,122.57,72540.0,97.9562,97.9642,97.8844,97.8844,72540.0
2016-11-16 14:40:00,122.58,122.76,122.56,122.75,78682.0,97.8923,98.0361,97.8764,98.0281,78682.0
2016-11-16 14:45:00,122.75,122.75,122.64,122.72,32156.0,98.0281,98.0281,97.9403,98.0041,32156.0
2016-11-16 14:50:00,122.73,122.8,122.69,122.78,35785.0,98.0121,98.068,97.9802,98.0521,35785.0
2016-11-16 14:55:00,122.78,122.86,122.76,122.83,70951.0,98.0521,98.1159,98.0361,98.092,70951.0
2016-11-16 15:00:00,122.83,122.87,122.78,122.84,57834.0,98.092,98.1239,98.0521,98.1,57834.0
2016-11-16 15:05:00,122.85,122.93,122.83,122.88,69654.0,98.108,98.1718,98.092,98.1319,69654.0
2016-11-16 15:10:00,122.89,122.89,122.82,122.86,54048.0,98.1399,98.1399,98.084,98.1159,54048.0
2016-11-16 15:15:00,122.86,122.89,122.85,122.87,64130.0,98.1159,98.1399,98.108,98.1239,64130.0
2016-11-16 15:20:00,122.87,122.88,122.83,122.85,62553.0,98.1239,98.1319,98.092,98.108,62553.0
2016-11-16 15:25:00,122.84,122.88,122.83,122.84,57742.0,98.1,98.1319,98.092,98.1,57742.0
2016-11-16 15:30:00,122.84,122.86,122.8,122.85,28954.0,98.1,98.1159,98.068,98.108,28954.0
2016-11-16 15:35:00,122.84,122.95,122.84,122.95,59195.0,98.1,98.1878,98.1,98.1878,59195.0
2016-11-16 15:40:00,122.95,123.09,122.93,123.03,284947.0,98.1878,98.2996,98.1718,98.2517,284947.0
2016-11-16 15:45:00,123.04,123.05,122.99,123.05,106667.0,98.2597,98.2677,98.2198,98.2677,106667.0
2016-11-16 15:50:00,123.05,123.11,123.04,123.1,226166.0,98.2677,98.3156,98.2597,98.3076,226166.0
2016-11-16 15:55:00,123.11,123.11,122.98,122.99,490794.0,98.3156,98.3156,98.2118,98.2198,490794.0
2016-11-17 09:30:00,121.95,121.96,121.84,121.86,269198.0,97.3892,97.3972,97.3014,97.3173,269198.0
2016-11-17 09:35:00,121.86,121.92,121.83,121.91,107999.0,97.3173,97.3653,97.2934,97.3573,107999.0
2016-11-17 09:40:00,121.9,122.09,121.85,122.07,139885.0,97.3493,97.501,97.3094,97.4851,139885.0
2016-11-17 09:45:00,122.07,122.07,121.83,121.83,163051.0,97.4851,97.4851,97.2934,97.2934,163051.0
2016-11-17 09:50:00,121.83,121.83,121.62,121.66,236975.0,97.2934,97.2934,97.1257,97.1576,236975.0
2016-11-17 09:55:00,121.67,121.67,121.52,121.53,241434.0,97.1656,97.1656,97.0458,97.0538,241434.0
2016-11-17 10:00:00,121.53,121.65,121.48,121.62,194391.0,97.0538,97.1496,97.0139,97.1257,194391.0
2016-11-17 10:05:00,121.62,121.76,121.58,121.74,205034.0,97.1257,97.2375,97.0937,97.2215,205034.0
2016-11-17 10:10:00,121.72,121.81,121.72,121.73,250056.0,97.2055,97.2774,97.2055,97.2135,250056.0
2016-11-17 10:15:00,121.74,121.79,121.69,121.7,77071.0,97.2215,97.2614,97.1816,97.1896,77071.0
2016-11-17 10:20:00,121.7,121.92,121.7,121.81,80171.0,97.1896,97.3653,97.1896,97.2774,80171.0
2016-11-17 10:25:00,121.81,121.87,121.63,121.68,102848.0,97.2774,97.3253,97.1337,97.1736,102848.0
2016-11-17 10:30:00,121.69,121.72,121.58,121.67,152234.0,97.1816,97.2055,97.0937,97.1656,152234.0
2016-11-17 10:35:00,121.68,121.82,121.65,121.77,77983.0,97.1736,97.2854,97.1496,97.2455,77983.0
2016-11-17 10:40:00,121.76,121.94,121.76,121.84,138709.0,97.2375,97.3812,97.2375,97.3014,138709.0
2016-11-17 10:45:00,121.86,121.89,121.81,121.85,75454.0,97.3173,97.3413,97.2774,97.3094,75454.0
2016-11-17 10:50:00,121.83,121.84,121.69,121.73,111311.0,97.2934,97.3014,97.1816,97.2135,111311.0
2016-11-17 10:55:00,121.74,121.95,121.74,121.94,91479.0,97.2215,97.3892,97.2215,97.3812,91479.0
2016-11-17 11:00:00,121.96,122.04,121.9,122.04,54780.0,97.3972,97.4611,97.3493,97.4611,54780.0
2016-11-17 11:05:00,122.05,122.11,122.01,122.1,54315.0,97.4691,97.517,97.4371,97.509,54315.0
2016-11-17 11:10:00,122.1,122.1,121.85,121.89,60222.0,97.509,97.509,97.3094,97.3413,60222.0
2016-11-17 11:15:00,121.89,121.95,121.85,121.92,27937.0,97.3413,97.3892,97.3094,97.3653,27937.0
2016-11-17 11:20:00,121.92,122.02,121.92,121.98,31321.0,97.3653,97.4451,97.3653,97.4132,31321.0
2016-11-17 11:25:00,121.99,122.0,121.9,121.93,46079.0,97.4212,97.4292,97.3493,97.3732,46079.0
2016-11-17 11:30:00,121.94,121.97,121.88,121.96,153941.0,97.3812,97.4052,97.3333,97.3972,153941.0
2016-11-17 11:35:00,121.95,121.99,121.87,121.88,71986.0,97.3892,97.4212,97.3253,97.3333,71986.0
2016-11-17 11:40:00,121.87,121.87,121.56,121.56,170061.0,97.3253,97.3253,97.0778,97.0778,170061.0
2016-11-17 11:45:00,121.56,121.73,121.53,121.68,91696.0,97.0778,97.2135,97.0538,97.1736,91696.0
2016-11-17 11:50:00,121.66,121.87,121.63,121.86,102110.0,97.1576,97.3253,97.1337,97.3173,102110.0
2016-11-17 11:55:00,121.85,121.92,121.8,121.83,87495.0,97.3094,97.3653,97.2694,97.2934,87495.0
2016-11-17 12:00:00,121.82,121.9,121.78,121.9,56241.0,97.2854,97.3493,97.2535,97.3493,56241.0
2016-11-17 12:05:00,121.89,121.98,121.85,121.91,21702.0,97.3413,97.4132,97.3094,97.3573,21702.0
2016-11-17 12:10:00,121.91,121.97,121.91,121.96,19571.0,97.3573,97.4052,97.3573,97.3972,19571.0
2016-11-17 12:15:00,121.95,121.96,121.85,121.87,45556.0,97.3892,97.3972,97.3094,97.3253,45556.0
2016-11-17 12:20:00,121.86,121.89,121.81,121.84,43004.0,97.3173,97.3413,97.2774,97.3014,43004.0
2016-11-17 12:25:00,121.84,121.89,121.83,121.86,26530.0,97.3014,97.3413,97.2934,97.3173,26530.0
2016-11-17 12:30:00,121.87,121.88,121.79,121.82,29549.0,97.3253,97.3333,97.2614,97.2854,29549.0
2016-11-17 12:35:00,121.83,121.85,121.76,121.82,93125.0,97.2934,97.3094,97.2375,97.2854,93125.0
2016-11-17 12:40:00,121.82,121.85,121.69,121.73,35737.0,97.2854,97.3094,97.1816,97.2135,35737.0
2016-11-17 12:45:00,121.74,121.83,121.7,121.83,78142.0,97.2215,97.2934,97.1896,97.2934,78142.0
2016-11-17 12:50:00,121.82,121.82,121.66,121.71,97174.0,97.2854,97.2854,97.1576,97.1976,97174.0
2016-11-17 12:55:00,121.72,121.72,121.59,121.66,45567.0,97.2055,97.2055,97.1017,97.1576,45567.0
2016-11-17 13:00:00,121.66,121.79,121.64,121.77,100347.0,97.1576,97.2614,97.1417,97.2455,100347.0
2016-11-17 13:05:00,121.78,121.78,121.63,121.67,47426.0,97.2535,97.2535,97.1337,97.1656,47426.0
2016-11-17 13:10:00,121.67,121.7,121.44,121.53,169471.0,97.1656,97.1896,96.9819,97.0538,169471.0
2016-11-17 13:15:00,121.53,121.53,121.39,121.46,138204.0,97.0538,97.0538,96.942,96.9979,138204.0
2016-11-17 13:20:00,121.45,121.47,121.38,121.4,84143.0,96.9899,97.0059,96.934,96.95,84143.0
2016-11-17 13:25:00,121.38,121.49,121.36,121.46,126576.0,96.934,97.0219,96.918,96.9979,126576.0
2016-11-17 13:30:00,121.46,121.49,121.23,121.26,91074.0,96.9979,97.0219,96.8142,96.8382,91074.0
2016-11-17 13:35:00,121.26,121.35,121.25,121.35,135918.0,96.8382,96.9101,96.8302,96.9101,135918.0
2016-11-17 13:40:00,121.34,121.36,121.29,121.35,77459.0,96.9021,96.918,96.8621,96.9101,77459.0
2016-11-17 13:45:00,121.36,121.36,121.3,121.35,59536.0,96.918,96.918,96.8701,96.9101,59536.0
2016-11-17 13:50:00,121.34,121.39,121.34,121.34,61276.0,96.9021,96.942,96.9021,96.9021,61276.0
2016-11-17 13:55:00,121.34,121.43,121.32,121.43,26059.0,96.9021,96.9739,96.8861,96.9739,26059.0
2016-11-17 14:00:00,121.43,121.6,121.43,121.53,190071.0,96.9739,97.1097,96.9739,97.0538,190071.0
2016-11-17 14:05:00,121.53,121.55,121.45,121.48,56883.0,97.0538,97.0698,96.9899,97.0139,56883.0
2016-11-17 14:10:00,121.48,121.51,121.44,121.5,39232.0,97.0139,97.0378,96.9819,97.0299,39232.0
2016-11-17 14:15:00,121.51,121.51,121.4,121.46,35577.0,97.0378,97.0378,96.95,96.9979,35577.0
2016-11-17 14:20:00,121.47,121.49,121.4,121.42,57823.0,97.0059,97.0219,96.95,96.966,57823.0
2016-11-17 14:25:00,121.43,121.55,121.43,121.48,93812.0,96.9739,97.0698,96.9739,97.0139,93812.0
2016-11-17 14:30:00,121.49,121.55,121.49,121.52,72470.0,97.0219,97.0698,97.0219,97.0458,72470.0
2016-11-17 14:35:00,121.52,121.52,121.48,121.51,71069.0,97.0458,97.0458,97.0139,97.0378,71069.0
2016-11-17 14:40:00,121.51,121.57,121.47,121.47,111272.0,97.0378,97.0858,97.0059,97.0059,111272.0
2016-11-17 14:45:00,121.48,121.5,121.35,121.35,109059.0,97.0139,97.0299,96.9101,96.9101,109059.0
2016-11-17 14:50:00,121.35,121.37,121.32,121.35,104067.0,96.9101,96.926,96.8861,96.9101,104067.0
2016-11-17 14:55:00,121.34,121.52,121.28,121.49,167336.0,96.9021,97.0458,96.8542,97.0219,167336.0
2016-11-17 15:00:00,121.48,121.49,121.33,121.34,78435.0,97.0139,97.0219,96.8941,96.9021,78435.0
2016-11-17 15:05:00,121.33,121.39,121.27,121.27,84581.0,96.8941,96.942,96.8462,96.8462,84581.0
2016-11-17 15:10:00,121.26,121.32,121.22,121.23,82804.0,96.8382,96.8861,96.8062,96.8142,82804.0
2016-11-17 15:15:00,121.21,121.22,121.06,121.15,140949.0,96.7983,96.8062,96.6785,96.7503,140949.0
2016-11-17 15:20:00,121.16,121.18,121.1,121.15,168564.0,96.7583,96.7743,96.7104,96.7503,168564.0
2016-11-17 15:25:00,121.15,121.16,121.05,121.06,148458.0,96.7503,96.7583,96.6705,96.6785,148458.0
2016-11-17 15:30:00,121.07,121.07,120.99,121.04,243170.0,96.6865,96.6865,96.6226,96.6625,243170.0
2016-11-17 15:35:00,121.03,121.09,121.01,121.09,81409.0,96.6545,96.7024,96.6385,96.7024,81409.0
2016-11-17 15:40:00,121.1,121.2,121.07,121.18,168281.0,96.7104,96.7903,96.6865,96.7743,168281.0
2016-11-17 15:45:00,121.18,121.27,121.17,121.27,151712.0,96.7743,96.8462,96.7663,96.8462,151712.0
2016-11-17 15:50:00,121.28,121.3,121.22,121.25,217584.0,96.8542,96.8701,96.8062,96.8302,217584.0
2016-11-17 15:55:00,121.25,121.32,121.19,121.21,770878.0,96.8302,96.8861,96.7823,96.7983,770878.0
2016-11-18 09:30:00,121.63,121.76,121.53,121.7,221836.0,97.1337,97.2375,97.0538,97.1896,221836.0
2016-11-18 09:35:00,121.7,121.96,121.7,121.95,294710.0,97.1896,97.3972,97.1896,97.3892,294710.0
2016-11-18 09:40:00,121.96,121.97,121.61,121.61,152791.0,97.3972,97.4052,97.1177,97.1177,152791.0
2016-11-18 09:45:00,121.6,121.65,121.54,121.6,114116.0,97.1097,97.1496,97.0618,97.1097,114116.0
2016-11-18 09:50:00,121.6,121.66,121.53,121.64,104347.0,97.1097,97.1576,97.0538,97.1417,104347.0
2016-11-18 09:55:00,121.63,121.64,121.55,121.56,114869.0,97.1337,97.1417,97.0698,97.0778,114869.0
2016-11-18 10:00:00,121.56,121.72,121.56,121.61,131371.0,97.0778,97.2055,97.0778,97.1177,131371.0
2016-11-18 10:05:00,121.62,121.75,121.57,121.57,78364.0,97.1257,97.2295,97.0858,97.0858,78364.0
2016-11-18 10:10:00,121.55,121.55,121.42,121.5,72537.0,97.0698,97.0698,96.966,97.0299,72537.0
2016-11-18 10:15:00,121.5,121.61,121.47,121.61,69716.0,97.0299,97.1177,97.0059,97.1177,69716.0
2016-11-18 10:20:00,121.61,121.62,121.57,121.6,38572.0,97.1177,97.1257,97.0858,97.1097,38572.0
2016-11-18 10:25:00,121.6,121.62,121.49,121.5,47734.0,97.1097,97.1257,97.0219,97.0299,47734.0
2016-11-18 10:30:00,121.5,121.51,121.15,121.15,164631.0,97.0299,97.0378,96.7503,96.7503,164631.0
2016-11-18 10:35:00,121.17,121.24,120.97,121.07,359189.0,96.7663,96.8222,96.6066,96.6865,359189.0
2016-11-18 10:40:00,121.08,121.16,120.98,121.15,254503.0,96.6944,96.7583,96.6146,96.7503,254503.0
2016-11-18 10:45:00,121.15,121.16,120.91,120.96,446525.0,96.7503,96.7583,96.5587,96.5986,446525.0
2016-11-18 10:50:00,120.94,121.08,120.89,120.89,104431.0,96.5826,96.6944,96.5427,96.5427,104431.0
2016-11-18 10:55:00,120.9,120.92,120.74,120.82,193570.0,96.5507,96.5667,96.4229,96.4868,193570.0
2016-11-18 11:00:00,120.82,120.88,120.71,120.81,149115.0,96.4868,96.5347,96.399,96.4788,149115.0
2016-11-18 11:05:00,120.81,120.82,120.71,120.71,65876.0,96.4788,96.4868,96.399,96.399,65876.0
2016-11-18 11:10:00,120.7,120.71,120.55,120.55,193386.0,96.391,96.399,96.2712,96.2712,193386.0
2016-11-18 11:15:00,120.55,120.6,120.34,120.41,556282.0,96.2712,96.3111,96.1035,96.1594,556282.0
2016-11-18 11:20:00,120.41,120.64,120.41,120.5,80283.0,96.1594,96.3431,96.1594,96.2313,80283.0
2016-11-18 11:25:00,120.5,120.68,120.44,120.6,133344.0,96.2313,96.375,96.1833,96.3111,133344.0
2016-11-18 11:30:00,120.59,120.74,120.55,120.62,125721.0,96.3031,96.4229,96.2712,96.3271,125721.0
2016-11-18 11:35:00,120.62,120.73,120.61,120.68,99929.0,96.3271,96.4149,96.3191,96.375,99929.0
2016-11-18 11:40:00,120.68,120.7,120.59,120.65,203529.0,96.375,96.391,96.3031,96.351,203529.0
2016-11-18 11:45:00,120.64,120.76,120.64,120.72,385226.0,96.3431,96.4389,96.3431,96.4069,385226.0
2016-11-18 11:50:00,120.72,120.96,120.72,120.88,173785.0,96.4069,96.5986,96.4069,96.5347,173785.0
2016-11-18 11:55:00,120.88,120.98,120.78,120.96,104430.0,96.5347,96.6146,96.4549,96.5986,104430.0
2016-11-18 12:00:00,120.96,120.98,120.83,120.9,134297.0,96.5986,96.6146,96.4948,96.5507,134297.0
2016-11-18 12:05:00,120.9,120.98,120.85,120.98,94087.0,96.5507,96.6146,96.5108,96.6146,94087.0
2016-11-18 12:10:00,120.98,120.99,120.89,120.89,220816.0,96.6146,96.6226,96.5427,96.5427,220816.0
2016-11-18 12:15:00,120.9,120.92,120.86,120.86,128404.0,96.5507,96.5667,96.5187,96.5187,128404.0
2016-11-18 12:20:00,120.86,120.92,120.84,120.86,81674.0,96.5187,96.5667,96.5028,96.5187,81674.0
2016-11-18 12:25:00,120.86,120.9,120.74,120.75,58127.0,96.5187,96.5507,96.4229,96.4309,58127.0
2016-11-18 12:30:00,120.75,120.8,120.67,120.69,72452.0,96.4309,96.4708,96.367,96.383,72452.0
2016-11-18 12:35:00,120.68,120.73,120.6,120.68,72431.0,96.375,96.4149,96.3111,96.375,72431.0
2016-11-18 12:40:00,120.69,120.71,120.65,120.7,76989.0,96.383,96.399,96.351,96.391,76989.0
2016-11-18 12:45:00,120.68,120.68,120.43,120.46,176198.0,96.375,96.375,96.1753,96.1993,176198.0
2016-11-18 12:50:00,120.46,120.5,120.43,120.45,64014.0,96.1993,96.2313,96.1753,96.1913,64014.0
2016-11-18 12:55:00,120.46,120.57,120.45,120.46,76669.0,96.1993,96.2872,96.1913,96.1993,76669.0
2016-11-18 13:00:00,120.45,120.49,120.41,120.45,47445.0,96.1913,96.2233,96.1594,96.1913,47445.0
2016-11-18 13:05:00,120.45,120.57,120.39,120.52,82851.0,96.1913,96.2872,96.1434,96.2472,82851.0
2016-11-18 13:10:00,120.52,120.57,120.44,120.44,74426.0,96.2472,96.2872,96.1833,96.1833,74426.0
2016-11-18 13:15:00,120.43,120.64,120.43,120.63,73678.0,96.1753,96.3431,96.1753,96.3351,73678.0
2016-11-18 13:20:00,120.66,120.86,120.65,120.8,371784.0,96.359,96.5187,96.351,96.4708,371784.0
2016-11-18 13:25:00,120.8,120.9,120.8,120.86,88813.0,96.4708,96.5507,96.4708,96.5187,88813.0
2016-11-18 13:30:00,120.85,120.85,120.65,120.73,133486.0,96.5108,96.5108,96.351,96.4149,133486.0
2016-11-18 13:35:00,120.73,120.78,120.66,120.73,248211.0,96.4149,96.4549,96.359,96.4149,248211.0
2016-11-18 13:40:00,120.73,120.75,120.66,120.66,80584.0,96.4149,96.4309,96.359,96.359,80584.0
2016-11-18 13:45:00,120.63,120.71,120.54,120.58,47450.0,96.3351,96.399,96.2632,96.2951,47450.0
2016-11-18 13:50:00,120.59,120.74,120.59,120.7,37337.0,96.3031,96.4229,96.3031,96.391,37337.0
2016-11-18 13:55:00,120.7,120.76,120.66,120.71,46266.0,96.391,96.4389,96.359,96.399,46266.0
2016-11-18 14:00:00,120.71,120.75,120.64,120.65,43481.0,96.399,96.4309,96.3431,96.351,43481.0
2016-11-18 14:05:00,120.65,120.74,120.64,120.73,78363.0,96.351,96.4229,96.3431,96.4149,78363.0
2016-11-18 14:10:00,120.72,120.8,120.71,120.79,78126.0,96.4069,96.4708,96.399,96.4628,78126.0
2016-11-18 14:15:00,120.79,120.82,120.75,120.78,71918.0,96.4628,96.4868,96.4309,96.4549,71918.0
2016-11-18 14:20:00,120.78,120.93,120.78,120.89,89676.0,96.4549,96.5746,96.4549,96.5427,89676.0
2016-11-18 14:25:00,120.9,120.92,120.85,120.86,31441.0,96.5507,96.5667,96.5108,96.5187,31441.0
2016-11-18 14:30:00,120.86,120.89,120.81,120.83,165188.0,96.5187,96.5427,96.4788,96.4948,165188.0
2016-11-18 14:35:00,120.82,120.86,120.8,120.84,64024.0,96.4868,96.5187,96.4708,96.5028,64024.0
2016-11-18 14:40:00,120.83,120.84,120.76,120.81,77792.0,96.4948,96.5028,96.4389,96.4788,77792.0
2016-11-18 14:45:00,120.8,120.84,120.79,120.8,29067.0,96.4708,96.5028,96.4628,96.4708,29067.0
2016-11-18 14:50:00,120.8,120.88,120.8,120.82,63566.0,96.4708,96.5347,96.4708,96.4868,63566.0
2016-11-18 14:55:00,120.83,120.93,120.8,120.86,60054.0,96.4948,96.5746,96.4708,96.5187,60054.0
2016-11-18 15:00:00,120.87,120.98,120.87,120.93,49538.0,96.5267,96.6146,96.5267,96.5746,49538.0
2016-11-18 15:05:00,120.93,120.96,120.9,120.92,44141.0,96.5746,96.5986,96.5507,96.5667,44141.0
2016-11-18 15:10:00,120.92,120.93,120.86,120.88,74077.0,96.5667,96.5746,96.5187,96.5347,74077.0
2016-11-18 15:15:00,120.88,120.92,120.85,120.86,43319.0,96.5347,96.5667,96.5108,96.5187,43319.0
2016-11-18 15:20:00,120.86,120.91,120.83,120.9,76806.0,96.5187,96.5587,96.4948,96.5507,76806.0
2016-11-18 15:25:00,120.9,120.92,120.84,120.92,74490.0,96.5507,96.5667,96.5028,96.5667,74490.0
2016-11-18 15:30:00,120.91,120.92,120.87,120.88,100811.0,96.5587,96.5667,96.5267,96.5347,100811.0
2016-11-18 15:35:00,120.88,120.9,120.86,120.9,63640.0,96.5347,96.5507,96.5187,96.5507,63640.0
2016-11-18 15:40:00,120.9,120.9,120.79,120.79,114875.0,96.5507,96.5507,96.4628,96.4628,114875.0
2016-11-18 15:45:00,120.79,120.82,120.78,120.8,104879.0,96.4628,96.4868,96.4549,96.4708,104879.0
2016-11-18 15:50:00,120.8,120.87,120.79,120.84,311543.0,96.4708,96.5267,96.4628,96.5028,311543.0
2016-11-18 15:55:00,120.84,120.87,120.77,120.86,392110.0,96.5028,96.5267,96.4469,96.5187,392110.0
2016-11-21 09:30:00,121.21,121.37,121.14,121.34,120725.0,96.7983,96.926,96.7424,96.9021,120725.0
2016-11-21 09:35:00,121.34,121.39,121.31,121.36,111938.0,96.9021,96.942,96.8781,96.918,111938.0
2016-11-21 09:40:00,121.39,121.45,121.32,121.32,196839.0,96.942,96.9899,96.8861,96.8861,196839.0
2016-11-21 09:45:00,121.31,121.46,121.27,121.41,197862.0,96.8781,96.9979,96.8462,96.958,197862.0
2016-11-21 09:50:00,121.4,121.4,121.04,121.05,121412.0,96.95,96.95,96.6625,96.6705,121412.0
2016-11-21 09:55:00,121.09,121.14,121.03,121.13,76593.0,96.7024,96.7424,96.6545,96.7344,76593.0
2016-11-21 10:00:00,121.12,121.2,121.11,121.19,69451.0,96.7264,96.7903,96.7184,96.7823,69451.0
2016-11-21 10:05:00,121.18,121.33,121.15,121.25,123368.0,96.7743,96.8941,96.7503,96.8302,123368.0
2016-11-21 10:10:00,121.25,121.26,121.15,121.2,55646.0,96.8302,96.8382,96.7503,96.7903,55646.0
2016-11-21 10:15:00,121.21,121.37,121.17,121.36,40331.0,96.7983,96.926,96.7663,96.918,40331.0
2016-11-21 10:20:00,121.37,121.4,121.27,121.31,73688.0,96.926,96.95,96.8462,96.8781,73688.0
2016-11-21 10:25:00,121.31,121.38,121.26,121.29,48896.0,96.8781,96.934,96.8382,96.8621,48896.0
2016-11-21 10:30:00,121.31,121.44,121.27,121.4,54933.0,96.8781,96.9819,96.8462,96.95,54933.0
2016-11-21 10:35:00,121.4,121.44,121.32,121.32,56816.0,96.95,96.9819,96.8861,96.8861,56816.0
2016-11-21 10:40:00,121.32,121.37,121.28,121.29,56658.0,96.8861,96.926,96.8542,96.8621,56658.0
2016-11-21 10:45:00,121.3,121.41,121.3,121.36,54066.0,96.8701,96.958,96.8701,96.918,54066.0
2016-11-21 10:50:00,121.35,121.35,121.27,121.28,27459.0,96.9101,96.9101,96.8462,96.8542,27459.0
2016-11-21 10:55:00,121.28,121.3,121.12,121.12,74140.0,96.8542,96.8701,96.7264,96.7264,74140.0
2016-11-21 11:00:00,121.13,121.17,121.08,121.11,73340.0,96.7344,96.7663,96.6944,96.7184,73340.0
2016-11-21 11:05:00,121.1,121.18,121.1,121.17,34725.0,96.7104,96.7743,96.7104,96.7663,34725.0
2016-11-21 11:10:00,121.16,121.17,121.05,121.16,48699.0,96.7583,96.7663,96.6705,96.7583,48699.0
2016-11-21 11:15:00,121.15,121.17,121.07,121.1,51466.0,96.7503,96.7663,96.6865,96.7104,51466.0
2016-11-21 11:20:00,121.11,121.12,120.98,121.08,70908.0,96.7184,96.7264,96.6146,96.6944,70908.0
2016-11-21 11:25:00,121.08,121.08,121.02,121.04,43002.0,96.6944,96.6944,96.6465,96.6625,43002.0
2016-11-21 11:30:00,121.03,121.11,121.01,121.08,71282.0,96.6545,96.7184,96.6385,96.6944,71282.0
2016-11-21 11:35:00,121.08,121.08,120.89,120.96,46925.0,96.6944,96.6944,96.5427,96.5986,46925.0
2016-11-21 11:40:00,120.97,121.01,120.93,120.99,29373.0,96.6066,96.6385,96.5746,96.6226,29373.0
2016-11-21 11:45:00,121.0,121.14,120.98,121.09,28422.0,96.6306,96.7424,96.6146,96.7024,28422.0
2016-11-21 11:50:00,121.09,121.11,121.05,121.05,35418.0,96.7024,96.7184,96.6705,96.6705,35418.0
2016-11-21 11:55:00,121.06,121.15,121.05,121.14,30122.0,96.6785,96.7503,96.6705,96.7424,30122.0
2016-11-21 12:00:00,121.15,121.23,121.14,121.21,47019.0,96.7503,96.8142,96.7424,96.7983,47019.0
2016-11-21 12:05:00,121.2,121.3,121.18,121.23,30400.0,96.7903,96.8701,96.7743,96.8142,30400.0
2016-11-21 12:10:00,121.22,121.3,121.22,121.3,63796.0,96.8062,96.8701,96.8062,96.8701,63796.0
2016-11-21 12:15:00,121.29,121.44,121.28,121.4,87506.0,96.8621,96.9819,96.8542,96.95,87506.0
2016-11-21 12:20:00,121.41,121.48,121.39,121.4,82709.0,96.958,97.0139,96.942,96.95,82709.0
2016-11-21 12:25:00,121.4,121.42,121.35,121.38,35204.0,96.95,96.966,96.9101,96.934,35204.0
2016-11-21 12:30:00,121.39,121.41,121.29,121.32,15406.0,96.942,96.958,96.8621,96.8861,15406.0
2016-11-21 12:35:00,121.32,121.34,121.27,121.31,13370.0,96.8861,96.9021,96.8462,96.8781,13370.0
2016-11-21 12:40:00,121.3,121.3,121.2,121.24,75908.0,96.8701,96.8701,96.7903,96.8222,75908.0
2016-11-21 12:45:00,121.23,121.25,121.14,121.21,29282.0,96.8142,96.8302,96.7424,96.7983,29282.0
2016-11-21 12:50:00,121.21,121.23,121.14,121.16,14439.0,96.7983,96.8142,96.7424,96.7583,14439.0
2016-11-21 12:55:00,121.16,121.3,121.16,121.24,42289.0,96.7583,96.8701,96.7583,96.8222,42289.0
2016-11-21 13:00:00,121.24,121.26,121.19,121.19,21598.0,96.8222,96.8382,96.7823,96.7823,21598.0
2016-11-21 13:05:00,121.18,121.25,121.13,121.24,28872.0,96.7743,96.8302,96.7344,96.8222,28872.0
2016-11-21 13:10:00,121.24,121.32,121.2,121.21,42656.0,96.8222,96.8861,96.7903,96.7983,42656.0
2016-11-21 13:15:00,121.19,121.22,121.12,121.14,28324.0,96.7823,96.8062,96.7264,96.7424,28324.0
2016-11-21 13:20:00,121.11,121.18,121.07,121.07,19708.0,96.7184,96.7743,96.6865,96.6865,19708.0
2016-11-21 13:25:00,121.06,121.11,121.04,121.06,41173.0,96.6785,96.7184,96.6625,96.6785,41173.0
2016-11-21 13:30:00,121.05,121.16,120.99,121.13,36283.0,96.6705,96.7583,96.6226,96.7344,36283.0
2016-11-21 13:35:00,121.13,121.19,121.08,121.09,91716.0,96.7344,96.7823,96.6944,96.7024,91716.0
2016-11-21 13:40:00,121.1,121.12,121.03,121.06,131415.0,96.7104,96.7264,96.6545,96.6785,131415.0
2016-11-21 13:45:00,121.07,121.07,120.96,120.96,158837.0,96.6865,96.6865,96.5986,96.5986,158837.0
2016-11-21 13:50:00,120.97,121.02,120.93,120.94,66884.0,96.6066,96.6465,96.5746,96.5826,66884.0
2016-11-21 13:55:00,120.93,121.0,120.93,120.98,23164.0,96.5746,96.6306,96.5746,96.6146,23164.0
2016-11-21 14:00:00,120.97,121.04,120.97,121.02,66098.0,96.6066,96.6625,96.6066,96.6465,66098.0
2016-11-21 14:05:00,121.02,121.11,121.0,121.09,66987.0,96.6465,96.7184,96.6306,96.7024,66987.0
2016-11-21 14:10:00,121.08,121.13,121.05,121.08,45913.0,96.6944,96.7344,96.6705,96.6944,45913.0
2016-11-21 14:15:00,121.09,121.18,121.08,121.13,37316.0,96.7024,96.7743,96.6944,96.7344,37316.0
2016-11-21 14:20:00,121.13,121.17,121.12,121.12,19383.0,96.7344,96.7663,96.7264,96.7264,19383.0
2016-11-21 14:25:00,121.14,121.15,121.09,121.09,13127.0,96.7424,96.7503,96.7024,96.7024,13127.0
2016-11-21 14:30:00,121.08,121.09,121.04,121.08,33092.0,96.6944,96.7024,96.6625,96.6944,33092.0
2016-11-21 14:35:00,121.07,121.11,121.02,121.05,40718.0,96.6865,96.7184,96.6465,96.6705,40718.0
2016-11-21 14:40:00,121.05,121.06,120.97,121.04,27449.0,96.6705,96.6785,96.6066,96.6625,27449.0
2016-11-21 14:45:00,121.03,121.03,120.99,121.02,38686.0,96.6545,96.6545,96.6226,96.6465,38686.0
2016-11-21 14:50:00,121.02,121.05,121.0,121.02,31838.0,96.6465,96.6705,96.6306,96.6465,31838.0
2016-11-21 14:55:00,121.03,121.05,120.93,120.96,84384.0,96.6545,96.6705,96.5746,96.5986,84384.0
2016-11-21 15:00:00,120.96,121.12,120.95,121.11,205981.0,96.5986,96.7264,96.5906,96.7184,205981.0
2016-11-21 15:05:00,121.12,121.12,121.08,121.09,10922.0,96.7264,96.7264,96.6944,96.7024,10922.0
2016-11-21 15:10:00,121.09,121.14,121.07,121.09,43934.0,96.7024,96.7424,96.6865,96.7024,43934.0
2016-11-21 15:15:00,121.09,121.22,121.09,121.19,65018.0,96.7024,96.8062,96.7024,96.7823,65018.0
2016-11-21 15:20:00,121.19,121.23,121.17,121.19,79894.0,96.7823,96.8142,96.7663,96.7823,79894.0
2016-11-21 15:25:00,121.2,121.21,121.15,121.16,16608.0,96.7903,96.7983,96.7503,96.7583,16608.0
2016-11-21 15:30:00,121.16,121.18,121.06,121.09,96520.0,96.7583,96.7743,96.6785,96.7024,96520.0
2016-11-21 15:35:00,121.08,121.09,121.0,121.02,186995.0,96.6944,96.7024,96.6306,96.6465,186995.0
2016-11-21 15:40:00,121.02,121.08,121.0,121.08,102555.0,96.6465,96.6944,96.6306,96.6944,102555.0
2016-11-21 15:45:00,121.07,121.07,120.98,121.04,122933.0,96.6865,96.6865,96.6146,96.6625,122933.0
2016-11-21 15:50:00,121.04,121.09,121.03,121.06,54670.0,96.6625,96.7024,96.6545,96.6785,54670.0
2016-11-21 15:55:00,121.06,121.17,121.05,121.17,278184.0,96.6785,96.7663,96.6705,96.7663,278184.0
2016-11-22 09:30:00,121.66,121.76,121.58,121.6,180855.0,97.1576,97.2375,97.0937,97.1097,180855.0
2016-11-22 09:35:00,121.6,121.6,121.44,121.51,92924.0,97.1097,97.1097,96.9819,97.0378,92924.0
2016-11-22 09:40:00,121.5,121.59,121.49,121.52,77093.0,97.0299,97.1017,97.0219,97.0458,77093.0
2016-11-22 09:45:00,121.51,121.52,121.37,121.39,161885.0,97.0378,97.0458,96.926,96.942,161885.0
2016-11-22 09:50:00,121.4,121.42,121.31,121.32,104826.0,96.95,96.966,96.8781,96.8861,104826.0
2016-11-22 09:55:00,121.33,121.39,121.32,121.35,62796.0,96.8941,96.942,96.8861,96.9101,62796.0
2016-11-22 10:00:00,121.34,121.35,121.24,121.31,102508.0,96.9021,96.9101,96.8222,96.8781,102508.0
2016-11-22 10:05:00,121.3,121.3,121.17,121.2,133176.0,96.8701,96.8701,96.7663,96.7903,133176.0
2016-11-22 10:10:00,121.2,121.33,121.19,121.24,71807.0,96.7903,96.8941,96.7823,96.8222,71807.0
2016-11-22 10:15:00,121.25,121.25,121.1,121.17,46500.0,96.8302,96.8302,96.7104,96.7663,46500.0
2016-11-22 10:20:00,121.15,121.31,121.1,121.27,83514.0,96.7503,96.8781,96.7104,96.8462,83514.0
2016-11-22 10:25:00,121.28,121.31,121.23,121.25,55859.0,96.8542,96.8781,96.8142,96.8302,55859.0
2016-11-22 10:30:00,121.25,121.31,121.22,121.25,48454.0,96.8302,96.8781,96.8062,96.8302,48454.0
2016-11-22 10:35:00,121.25,121.25,121.13,121.17,43569.0,96.8302,96.8302,96.7344,96.7663,43569.0
2016-11-22 10:40:00,121.19,121.25,121.14,121.25,23835.0,96.7823,96.8302,96.7424,96.8302,23835.0
2016-11-22 10:45:00,121.24,121.28,121.16,121.19,102035.0,96.8222,96.8542,96.7583,96.7823,102035.0
2016-11-22 10:50:00,121.19,121.2,121.09,121.1,53272.0,96.7823,96.7903,96.7024,96.7104,53272.0
2016-11-22 10:55:00,121.09,121.1,121.02,121.05,95108.0,96.7024,96.7104,96.6465,96.6705,95108.0
2016-11-22 11:00:00,121.05,121.17,121.03,121.13,110431.0,96.6705,96.7663,96.6545,96.7344,110431.0
2016-11-22 11:05:00,121.14,121.19,121.12,121.16,75059.0,96.7424,96.7823,96.7264,96.7583,75059.0
2016-11-22 11:10:00,121.17,121.22,121.1,121.12,69726.0,96.7663,96.8062,96.7104,96.7264,69726.0
2016-11-22 11:15:00,121.12,121.14,121.06,121.13,69477.0,96.7264,96.7424,96.6785,96.7344,69477.0
2016-11-22 11:20:00,121.15,121.16,121.08,121.11,52075.0,96.7503,96.7583,96.6944,96.7184,52075.0
2016-11-22 11:25:00,121.1,121.15,120.99,121.13,106274.0,96.7104,96.7503,96.6226,96.7344,106274.0
2016-11-22 11:30:00,121.14,121.24,121.13,121.23,79663.0,96.7424,96.8222,96.7344,96.8142,79663.0
2016-11-22 11:35:00,121.24,121.47,121.24,121.37,196327.0,96.8222,97.0059,96.8222,96.926,196327.0
2016-11-22 11:40:00,121.34,121.56,121.34,121.51,178464.0,96.9021,97.0778,96.9021,97.0378,178464.0
2016-11-22 11:45:00,121.5,121.55,121.45,121.54,86671.0,97.0299,97.0698,96.9899,97.0618,86671.0
2016-11-22 11:50:00,121.54,121.54,121.44,121.49,106331.0,97.0618,97.0618,96.9819,97.0219,106331.0
2016-11-22 11:55:00,121.49,121.61,121.47,121.61,122284.0,97.0219,97.1177,97.0059,97.1177,122284.0
2016-11-22 12:00:00,121.61,121.64,121.52,121.6,113788.0,97.1177,97.1417,97.0458,97.1097,113788.0
2016-11-22 12:05:00,121.61,121.69,121.6,121.69,79785.0,97.1177,97.1816,97.1097,97.1816,79785.0
2016-11-22 12:10:00,121.68,121.7,121.62,121.63,193231.0,97.1736,97.1896,97.1257,97.1337,193231.0
2016-11-22 12:15:00,121.64,121.69,121.61,121.63,44347.0,97.1417,97.1816,97.1177,97.1337,44347.0
2016-11-22 12:20:00,121.64,121.67,121.61,121.61,44321.0,97.1417,97.1656,97.1177,97.1177,44321.0
2016-11-22 12:25:00,121.61,121.63,121.51,121.52,70886.0,97.1177,97.1337,97.0378,97.0458,70886.0
2016-11-22 12:30:00,121.52,121.59,121.48,121.48,79781.0,97.0458,97.1017,97.0139,97.0139,79781.0
2016-11-22 12:35:00,121.49,121.49,121.37,121.43,89346.0,97.0219,97.0219,96.926,96.9739,89346.0
2016-11-22 12:40:00,121.43,121.45,121.36,121.39,21525.0,96.9739,96.9899,96.918,96.942,21525.0
2016-11-22 12:45:00,121.38,121.4,121.35,121.39,27119.0,96.934,96.95,96.9101,96.942,27119.0
2016-11-22 12:50:00,121.38,121.41,121.35,121.41,29745.0,96.934,96.958,96.9101,96.958,29745.0
2016-11-22 12:55:00,121.41,121.41,121.31,121.36,131424.0,96.958,96.958,96.8781,96.918,131424.0
2016-11-22 13:00:00,121.37,121.45,121.32,121.42,106383.0,96.926,96.9899,96.8861,96.966,106383.0
2016-11-22 13:05:00,121.41,121.5,121.35,121.4,63786.0,96.958,97.0299,96.9101,96.95,63786.0
2016-11-22 13:10:00,121.39,121.44,121.32,121.36,26940.0,96.942,96.9819,96.8861,96.918,26940.0
2016-11-22 13:15:00,121.38,121.39,121.2,121.26,101230.0,96.934,96.942,96.7903,96.8382,101230.0
2016-11-22 13:20:00,121.27,121.27,121.09,121.2,143951.0,96.8462,96.8462,96.7024,96.7903,143951.0
2016-11-22 13:25:00,121.19,121.21,121.09,121.11,121099.0,96.7823,96.7983,96.7024,96.7184,121099.0
2016-11-22 13:30:00,121.12,121.18,121.08,121.17,66139.0,96.7264,96.7743,96.6944,96.7663,66139.0
2016-11-22 13:35:00,121.18,121.2,121.06,121.09,127767.0,96.7743,96.7903,96.6785,96.7024,127767.0
2016-11-22 13:40:00,121.1,121.13,121.05,121.08,86373.0,96.7104,96.7344,96.6705,96.6944,86373.0
2016-11-22 13:45:00,121.08,121.12,121.06,121.09,64506.0,96.6944,96.7264,96.6785,96.7024,64506.0
2016-11-22 13:50:00,121.09,121.15,121.09,121.15,17410.0,96.7024,96.7503,96.7024,96.7503,17410.0
2016-11-22 13:55:00,121.15,121.18,121.13,121.18,21066.0,96.7503,96.7743,96.7344,96.7743,21066.0
2016-11-22 14:00:00,121.17,121.18,121.12,121.18,43506.0,96.7663,96.7743,96.7264,96.7743,43506.0
2016-11-22 14:05:00,121.17,121.18,121.13,121.16,25608.0,96.7663,96.7743,96.7344,96.7583,25608.0
2016-11-22 14:10:00,121.17,121.17,121.14,121.16,21446.0,96.7663,96.7663,96.7424,96.7583,21446.0
2016-11-22 14:15:00,121.16,121.16,121.11,121.13,21903.0,96.7583,96.7583,96.7184,96.7344,21903.0
2016-11-22 14:20:00,121.13,121.19,121.13,121.17,55580.0,96.7344,96.7823,96.7344,96.7663,55580.0
2016-11-22 14:25:00,121.15,121.18,121.11,121.14,31677.0,96.7503,96.7743,96.7184,96.7424,31677.0
2016-11-22 14:30:00,121.14,121.25,121.13,121.17,75086.0,96.7424,96.8302,96.7344,96.7663,75086.0
2016-11-22 14:35:00,121.18,121.19,121.09,121.09,20042.0,96.7743,96.7823,96.7024,96.7024,20042.0
2016-11-22 14:40:00,121.08,121.09,121.01,121.01,36009.0,96.6944,96.7024,96.6385,96.6385,36009.0
2016-11-22 14:45:00,121.01,121.07,120.96,121.03,195481.0,96.6385,96.6865,96.5986,96.6545,195481.0
2016-11-22 14:50:00,121.01,121.02,120.88,120.92,151731.0,96.6385,96.6465,96.5347,96.5667,151731.0
2016-11-22 14:55:00,120.92,120.98,120.89,120.95,91546.0,96.5667,96.6146,96.5427,96.5906,91546.0
2016-11-22 15:00:00,120.95,121.05,120.95,121.02,64547.0,96.5906,96.6705,96.5906,96.6465,64547.0
2016-11-22 15:05:00,121.03,121.07,120.99,121.04,64347.0,96.6545,96.6865,96.6226,96.6625,64347.0
2016-11-22 15:10:00,121.04,121.07,121.0,121.03,46767.0,96.6625,96.6865,96.6306,96.6545,46767.0
2016-11-22 15:15:00,121.04,121.06,120.99,121.01,43325.0,96.6625,96.6785,96.6226,96.6385,43325.0
2016-11-22 15:20:00,121.02,121.04,120.98,120.98,27218.0,96.6465,96.6625,96.6146,96.6146,27218.0
2016-11-22 15:25:00,120.98,121.06,120.97,121.05,20158.0,96.6146,96.6785,96.6066,96.6705,20158.0
2016-11-22 15:30:00,121.06,121.13,121.04,121.12,50846.0,96.6785,96.7344,96.6625,96.7264,50846.0
2016-11-22 15:35:00,121.13,121.16,121.1,121.13,27894.0,96.7344,96.7583,96.7104,96.7344,27894.0
2016-11-22 15:40:00,121.12,121.14,121.08,121.14,38770.0,96.7264,96.7424,96.6944,96.7424,38770.0
2016-11-22 15:45:00,121.13,121.18,121.12,121.18,23254.0,96.7344,96.7743,96.7264,96.7743,23254.0
2016-11-22 15:50:00,121.18,121.19,121.11,121.13,63193.0,96.7743,96.7823,96.7184,96.7344,63193.0
2016-11-22 15:55:00,121.13,121.15,121.07,121.1,137846.0,96.7344,96.7503,96.6865,96.7104,137846.0
2016-11-23 09:30:00,119.99,120.03,119.85,120.02,348847.0,95.824,95.8559,95.7122,95.8479,348847.0
2016-11-23 09:35:00,120.02,120.06,119.88,119.9,154450.0,95.8479,95.8799,95.7361,95.7521,154450.0
2016-11-23 09:40:00,119.9,119.92,119.8,119.88,271221.0,95.7521,95.7681,95.6722,95.7361,271221.0
2016-11-23 09:45:00,119.87,120.03,119.87,120.02,242158.0,95.7281,95.8559,95.7281,95.8479,242158.0
2016-11-23 09:50:00,120.03,120.1,119.98,120.07,200089.0,95.8559,95.9118,95.816,95.8879,200089.0
2016-11-23 09:55:00,120.06,120.12,120.0,120.1,102512.0,95.8799,95.9278,95.832,95.9118,102512.0
2016-11-23 10:00:00,120.09,120.19,119.9,119.94,287281.0,95.9038,95.9837,95.7521,95.784,287281.0
2016-11-23 10:05:00,119.93,120.08,119.93,120.0,105838.0,95.776,95.8958,95.776,95.832,105838.0
2016-11-23 10:10:00,120.0,120.04,119.74,119.75,250355.0,95.832,95.8639,95.6243,95.6323,250355.0
2016-11-23 10:15:00,119.76,119.99,119.75,119.87,158578.0,95.6403,95.824,95.6323,95.7281,158578.0
2016-11-23 10:20:00,119.87,119.95,119.7,119.7,173629.0,95.7281,95.792,95.5924,95.5924,173629.0
2016-11-23 10:25:00,119.7,119.84,119.65,119.69,367884.0,95.5924,95.7042,95.5524,95.5844,367884.0
2016-11-23 10:30:00,119.68,119.69,119.48,119.56,255881.0,95.5764,95.5844,95.4167,95.4806,255881.0
2016-11-23 10:35:00,119.56,119.67,119.5,119.66,210619.0,95.4806,95.5684,95.4327,95.5604,210619.0
2016-11-23 10:40:00,119.66,119.69,119.53,119.67,103893.0,95.5604,95.5844,95.4566,95.5684,103893.0
2016-11-23 10:45:00,119.68,119.7,119.58,119.58,105852.0,95.5764,95.5924,95.4965,95.4965,105852.0
2016-11-23 10:50:00,119.57,119.65,119.52,119.53,105309.0,95.4886,95.5524,95.4486,95.4566,105309.0
2016-11-23 10:55:00,119.52,119.62,119.5,119.57,147082.0,95.4486,95.5285,95.4327,95.4886,147082.0
2016-11-23 11:00:00,119.57,119.6,119.48,119.54,243919.0,95.4886,95.5125,95.4167,95.4646,243919.0
2016-11-23 11:05:00,119.53,119.58,119.42,119.52,218914.0,95.4566,95.4965,95.3688,95.4486,218914.0
2016-11-23 11:10:00,119.52,119.54,119.44,119.54,131046.0,95.4486,95.4646,95.3847,95.4646,131046.0
2016-11-23 11:15:00,119.54,119.57,119.46,119.56,125673.0,95.4646,95.4886,95.4007,95.4806,125673.0
2016-11-23 11:20:00,119.55,119.56,119.46,119.49,89670.0,95.4726,95.4806,95.4007,95.4247,89670.0
2016-11-23 11:25:00,119.49,119.49,119.28,119.3,224325.0,95.4247,95.4247,95.257,95.2729,224325.0
2016-11-23 11:30:00,119.31,119.82,119.25,119.77,498824.0,95.2809,95.6882,95.233,95.6483,498824.0
2016-11-23 11:35:00,119.76,119.99,119.62,119.88,215282.0,95.6403,95.824,95.5285,95.7361,215282.0
2016-11-23 11:40:00,119.89,119.92,119.74,119.8,135524.0,95.7441,95.7681,95.6243,95.6722,135524.0
2016-11-23 11:45:00,119.79,119.97,119.77,119.92,55471.0,95.6642,95.808,95.6483,95.7681,55471.0
2016-11-23 11:50:00,119.92,120.12,119.9,120.05,137941.0,95.7681,95.9278,95.7521,95.8719,137941.0
2016-11-23 11:55:00,120.06,120.16,120.04,120.07,203216.0,95.8799,95.9597,95.8639,95.8879,203216.0
2016-11-23 12:00:00,120.09,120.19,120.02,120.15,167539.0,95.9038,95.9837,95.8479,95.9517,167539.0
2016-11-23 12:05:00,120.15,120.16,120.04,120.06,210761.0,95.9517,95.9597,95.8639,95.8799,210761.0
2016-11-23 12:10:00,120.05,120.08,119.99,120.05,153928.0,95.8719,95.8958,95.824,95.8719,153928.0
2016-11-23 12:15:00,120.05,120.16,120.04,120.16,78717.0,95.8719,95.9597,95.8639,95.9597,78717.0
2016-11-23 12:20:00,120.16,120.18,120.06,120.07,65335.0,95.9597,95.9757,95.8799,95.8879,65335.0
2016-11-23 12:25:00,120.07,120.17,120.06,120.1,50907.0,95.8879,95.9677,95.8799,95.9118,50907.0
2016-11-23 12:30:00,120.09,120.25,120.09,120.25,113849.0,95.9038,96.0316,95.9038,96.0316,113849.0
2016-11-23 12:35:00,120.25,120.27,120.09,120.1,94784.0,96.0316,96.0476,95.9038,95.9118,94784.0
2016-11-23 12:40:00,120.1,120.36,120.09,120.33,124658.0,95.9118,96.1194,95.9038,96.0955,124658.0
2016-11-23 12:45:00,120.33,120.48,120.3,120.4,115261.0,96.0955,96.2153,96.0715,96.1514,115261.0
2016-11-23 12:50:00,120.4,120.51,120.34,120.38,113607.0,96.1514,96.2392,96.1035,96.1354,113607.0
2016-11-23 12:55:00,120.39,120.39,120.27,120.3,101205.0,96.1434,96.1434,96.0476,96.0715,101205.0
2016-11-23 13:00:00,120.31,120.52,120.31,120.49,162152.0,96.0795,96.2472,96.0795,96.2233,162152.0
2016-11-23 13:05:00,120.49,120.53,120.45,120.46,88050.0,96.2233,96.2552,96.1913,96.1993,88050.0
2016-11-23 13:10:00,120.46,120.55,120.45,120.53,114526.0,96.1993,96.2712,96.1913,96.2552,114526.0
2016-11-23 13:15:00,120.55,120.55,120.45,120.54,106908.0,96.2712,96.2712,96.1913,96.2632,106908.0
2016-11-23 13:20:00,120.54,120.61,120.51,120.58,77157.0,96.2632,96.3191,96.2392,96.2951,77157.0
2016-11-23 13:25:00,120.58,120.69,120.56,120.68,123875.0,96.2951,96.383,96.2792,96.375,123875.0
2016-11-23 13:30:00,120.68,120.82,120.64,120.7,117271.0,96.375,96.4868,96.3431,96.391,117271.0
2016-11-23 13:35:00,120.7,120.77,120.69,120.74,89986.0,96.391,96.4469,96.383,96.4229,89986.0
2016-11-23 13:40:00,120.74,120.82,120.56,120.61,116486.0,96.4229,96.4868,96.2792,96.3191,116486.0
2016-11-23 13:45:00,120.6,120.61,120.55,120.57,22873.0,96.3111,96.3191,96.2712,96.2872,22873.0
2016-11-23 13:50:00,120.58,120.6,120.42,120.51,108693.0,96.2951,96.3111,96.1674,96.2392,108693.0
2016-11-23 13:55:00,120.5,120.53,120.4,120.45,93667.0,96.2313,96.2552,96.1514,96.1913,93667.0
2016-11-23 14:00:00,120.47,120.58,120.28,120.49,97662.0,96.2073,96.2951,96.0556,96.2233,97662.0
2016-11-23 14:05:00,120.48,120.7,120.33,120.66,158285.0,96.2153,96.391,96.0955,96.359,158285.0
2016-11-23 14:10:00,120.67,120.75,120.5,120.63,158821.0,96.367,96.4309,96.2313,96.3351,158821.0
2016-11-23 14:15:00,120.64,120.91,120.64,120.73,252663.0,96.3431,96.5587,96.3431,96.4149,252663.0
2016-11-23 14:20:00,120.73,120.77,120.6,120.63,197875.0,96.4149,96.4469,96.3111,96.3351,197875.0
2016-11-23 14:25:00,120.64,120.78,120.61,120.61,149417.0,96.3431,96.4549,96.3191,96.3191,149417.0
2016-11-23 14:30:00,120.61,120.65,120.54,120.59,86201.0,96.3191,96.351,96.2632,96.3031,86201.0
2016-11-23 14:35:00,120.58,120.62,120.51,120.55,103523.0,96.2951,96.3271,96.2392,96.2712,103523.0
2016-11-23 14:40:00,120.56,120.6,120.52,120.53,93288.0,96.2792,96.3111,96.2472,96.2552,93288.0
2016-11-23 14:45:00,120.54,120.63,120.53,120.59,144500.0,96.2632,96.3351,96.2552,96.3031,144500.0
2016-11-23 14:50:00,120.58,120.66,120.58,120.66,43408.0,96.2951,96.359,96.2951,96.359,43408.0
2016-11-23 14:55:00,120.67,120.71,120.62,120.67,76241.0,96.367,96.399,96.3271,96.367,76241.0
2016-11-23 15:00:00,120.66,120.72,120.64,120.71,41768.0,96.359,96.4069,96.3431,96.399,41768.0
2016-11-23 15:05:00,120.7,120.72,120.67,120.72,49204.0,96.391,96.4069,96.367,96.4069,49204.0
2016-11-23 15:10:00,120.72,120.75,120.7,120.71,36931.0,96.4069,96.4309,96.391,96.399,36931.0
2016-11-23 15:15:00,120.71,120.73,120.6,120.61,75502.0,96.399,96.4149,96.3111,96.3191,75502.0
2016-11-23 15:20:00,120.61,120.67,120.61,120.61,61970.0,96.3191,96.367,96.3191,96.3191,61970.0
2016-11-23 15:25:00,120.61,120.67,120.59,120.66,45324.0,96.3191,96.367,96.3031,96.359,45324.0
2016-11-23 15:30:00,120.66,120.7,120.65,120.7,41961.0,96.359,96.391,96.351,96.391,41961.0
2016-11-23 15:35:00,120.71,120.71,120.55,120.56,80561.0,96.399,96.399,96.2712,96.2792,80561.0
2016-11-23 15:40:00,120.57,120.6,120.53,120.55,116536.0,96.2872,96.3111,96.2552,96.2712,116536.0
2016-11-23 15:45:00,120.55,120.6,120.52,120.59,128056.0,96.2712,96.3111,96.2472,96.3031,128056.0
2016-11-23 15:50:00,120.59,120.65,120.59,120.65,127598.0,96.3031,96.351,96.3031,96.351,127598.0
2016-11-23 15:55:00,120.65,120.71,120.63,120.65,388118.0,96.351,96.399,96.3351,96.351,388118.0
2016-11-25 09:30:00,121.22,121.29,121.12,121.21,225025.0,96.8062,96.8621,96.7264,96.7983,225025.0
2016-11-25 09:35:00,121.22,121.26,121.04,121.1,95155.0,96.8062,96.8382,96.6625,96.7104,95155.0
2016-11-25 09:40:00,121.09,121.19,121.06,121.16,91043.0,96.7024,96.7823,96.6785,96.7583,91043.0
2016-11-25 09:45:00,121.16,121.18,121.02,121.11,84485.0,96.7583,96.7743,96.6465,96.7184,84485.0
2016-11-25 09:50:00,121.11,121.13,121.05,121.07,85887.0,96.7184,96.7344,96.6705,96.6865,85887.0
2016-11-25 09:55:00,121.07,121.14,121.05,121.07,69907.0,96.6865,96.7424,96.6705,96.6865,69907.0
2016-11-25 10:00:00,121.06,121.1,120.9,120.95,94127.0,96.6785,96.7104,96.5507,96.5906,94127.0
2016-11-25 10:05:00,120.96,120.99,120.92,120.98,40978.0,96.5986,96.6226,96.5667,96.6146,40978.0
2016-11-25 10:10:00,120.97,120.99,120.94,120.98,40804.0,96.6066,96.6226,96.5826,96.6146,40804.0
2016-11-25 10:15:00,120.99,121.0,120.84,120.89,39009.0,96.6226,96.6306,96.5028,96.5427,39009.0
2016-11-25 10:20:00,120.9,120.91,120.77,120.78,31445.0,96.5507,96.5587,96.4469,96.4549,31445.0
2016-11-25 10:25:00,120.79,120.91,120.79,120.86,35007.0,96.4628,96.5587,96.4628,96.5187,35007.0
2016-11-25 10:30:00,120.85,120.99,120.81,120.93,36347.0,96.5108,96.6226,96.4788,96.5746,36347.0
2016-11-25 10:35:00,120.93,120.96,120.83,120.87,46784.0,96.5746,96.5986,96.4948,96.5267,46784.0
2016-11-25 10:40:00,120.85,120.89,120.81,120.82,44913.0,96.5108,96.5427,96.4788,96.4868,44913.0
2016-11-25 10:45:00,120.81,120.92,120.77,120.87,86958.0,96.4788,96.5667,96.4469,96.5267,86958.0
2016-11-25 10:50:00,120.87,120.93,120.84,120.92,34420.0,96.5267,96.5746,96.5028,96.5667,34420.0
2016-11-25 10:55:00,120.91,120.97,120.83,120.9,48204.0,96.5587,96.6066,96.4948,96.5507,48204.0
2016-11-25 11:00:00,120.9,120.96,120.84,120.87,18007.0,96.5507,96.5986,96.5028,96.5267,18007.0
2016-11-25 11:05:00,120.87,120.89,120.72,120.72,56713.0,96.5267,96.5427,96.4069,96.4069,56713.0
2016-11-25 11:10:00,120.72,120.81,120.71,120.78,47455.0,96.4069,96.4788,96.399,96.4549,47455.0
2016-11-25 11:15:00,120.77,120.82,120.68,120.7,103856.0,96.4469,96.4868,96.375,96.391,103856.0
2016-11-25 11:20:00,120.69,120.69,120.56,120.6,81211.0,96.383,96.383,96.2792,96.3111,81211.0
2016-11-25 11:25:00,120.59,120.6,120.53,120.56,28186.0,96.3031,96.3111,96.2552,96.2792,28186.0
2016-11-25 11:30:00,120.57,120.68,120.55,120.66,29287.0,96.2872,96.375,96.2712,96.359,29287.0
2016-11-25 11:35:00,120.67,120.67,120.51,120.55,37311.0,96.367,96.367,96.2392,96.2712,37311.0
2016-11-25 11:40:00,120.59,120.68,120.58,120.64,44312.0,96.3031,96.375,96.2951,96.3431,44312.0
2016-11-25 11:45:00,120.64,120.67,120.62,120.64,34614.0,96.3431,96.367,96.3271,96.3431,34614.0
2016-11-25 11:50:00,120.64,120.69,120.62,120.67,100582.0,96.3431,96.383,96.3271,96.367,100582.0
2016-11-25 11:55:00,120.67,120.68,120.55,120.55,17389.0,96.367,96.375,96.2712,96.2712,17389.0
2016-11-25 12:00:00,120.53,120.54,120.4,120.54,74932.0,96.2552,96.2632,96.1514,96.2632,74932.0
2016-11-25 12:05:00,120.55,120.58,120.5,120.58,41026.0,96.2712,96.2951,96.2313,96.2951,41026.0
2016-11-25 12:10:00,120.58,120.65,120.54,120.54,56588.0,96.2951,96.351,96.2632,96.2632,56588.0
2016-11-25 12:15:00,120.56,120.69,120.56,120.69,50889.0,96.2792,96.383,96.2792,96.383,50889.0
2016-11-25 12:20:00,120.69,120.76,120.68,120.75,50182.0,96.383,96.4389,96.375,96.4309,50182.0
2016-11-25 12:25:00,120.75,120.85,120.72,120.73,41724.0,96.4309,96.5108,96.4069,96.4149,41724.0
2016-11-25 12:30:00,120.74,120.87,120.74,120.8,47510.0,96.4229,96.5267,96.4229,96.4708,47510.0
2016-11-25 12:35:00,120.79,120.81,120.77,120.78,45909.0,96.4628,96.4788,96.4469,96.4549,45909.0
2016-11-25 12:40:00,120.78,120.87,120.77,120.84,62842.0,96.4549,96.5267,96.4469,96.5028,62842.0
2016-11-25 12:45:00,120.84,120.87,120.81,120.82,107509.0,96.5028,96.5267,96.4788,96.4868,107509.0
2016-11-25 12:50:00,120.83,120.86,120.81,120.83,56044.0,96.4948,96.5187,96.4788,96.4948,56044.0
2016-11-25 12:55:00,120.82,120.88,120.76,120.82,173344.0,96.4868,96.5347,96.4389,96.4868,173344.0
2016-11-28 09:30:00,121.41,121.41,121.21,121.31,156121.0,96.958,96.958,96.7983,96.8781,156121.0
2016-11-28 09:35:00,121.32,121.43,121.27,121.39,89581.0,96.8861,96.9739,96.8462,96.942,89581.0
2016-11-28 09:40:00,121.38,121.43,121.3,121.35,94052.0,96.934,96.9739,96.8701,96.9101,94052.0
2016-11-28 09:45:00,121.34,121.45,121.32,121.44,126721.0,96.9021,96.9899,96.8861,96.9819,126721.0
2016-11-28 09:50:00,121.44,121.44,121.35,121.42,74936.0,96.9819,96.9819,96.9101,96.966,74936.0
2016-11-28 09:55:00,121.41,121.45,121.33,121.38,123395.0,96.958,96.9899,96.8941,96.934,123395.0
2016-11-28 10:00:00,121.38,121.38,121.19,121.19,101296.0,96.934,96.934,96.7823,96.7823,101296.0
2016-11-28 10:05:00,121.21,121.28,121.2,121.23,98379.0,96.7983,96.8542,96.7903,96.8142,98379.0
2016-11-28 10:10:00,121.22,121.23,121.09,121.21,87479.0,96.8062,96.8142,96.7024,96.7983,87479.0
2016-11-28 10:15:00,121.21,121.4,121.19,121.39,205558.0,96.7983,96.95,96.7823,96.942,205558.0
2016-11-28 10:20:00,121.4,121.5,121.33,121.46,153426.0,96.95,97.0299,96.8941,96.9979,153426.0
2016-11-28 10:25:00,121.46,121.48,121.39,121.42,105968.0,96.9979,97.0139,96.942,96.966,105968.0
2016-11-28 10:30:00,121.42,121.44,121.34,121.41,82277.0,96.966,96.9819,96.9021,96.958,82277.0
2016-11-28 10:35:00,121.39,121.46,121.38,121.39,82083.0,96.942,96.9979,96.934,96.942,82083.0
2016-11-28 10:40:00,121.39,121.44,121.36,121.39,80137.0,96.942,96.9819,96.918,96.942,80137.0
2016-11-28 10:45:00,121.4,121.53,121.4,121.51,100958.0,96.95,97.0538,96.95,97.0378,100958.0
2016-11-28 10:50:00,121.51,121.56,121.49,121.52,64412.0,97.0378,97.0778,97.0219,97.0458,64412.0
2016-11-28 10:55:00,121.52,121.61,121.51,121.58,82468.0,97.0458,97.1177,97.0378,97.0937,82468.0
2016-11-28 11:00:00,121.59,121.65,121.53,121.57,68837.0,97.1017,97.1496,97.0538,97.0858,68837.0
2016-11-28 11:05:00,121.58,121.63,121.52,121.57,86161.0,97.0937,97.1337,97.0458,97.0858,86161.0
2016-11-28 11:10:00,121.58,121.7,121.57,121.67,114831.0,97.0937,97.1896,97.0858,97.1656,114831.0
2016-11-28 11:15:00,121.67,121.69,121.59,121.64,71435.0,97.1656,97.1816,97.1017,97.1417,71435.0
2016-11-28 11:20:00,121.64,121.71,121.63,121.68,55189.0,97.1417,97.1976,97.1337,97.1736,55189.0
2016-11-28 11:25:00,121.68,121.7,121.58,121.58,88938.0,97.1736,97.1896,97.0937,97.0937,88938.0
2016-11-28 11:30:00,121.58,121.62,121.52,121.61,78894.0,97.0937,97.1257,97.0458,97.1177,78894.0
2016-11-28 11:35:00,121.61,121.62,121.54,121.57,61046.0,97.1177,97.1257,97.0618,97.0858,61046.0
2016-11-28 11:40:00,121.57,121.58,121.48,121.53,64512.0,97.0858,97.0937,97.0139,97.0538,64512.0
2016-11-28 11:45:00,121.54,121.62,121.53,121.6,76359.0,97.0618,97.1257,97.0538,97.1097,76359.0
2016-11-28 11:50:00,121.61,121.61,121.5,121.5,61864.0,97.1177,97.1177,97.0299,97.0299,61864.0
2016-11-28 11:55:00,121.5,121.54,121.29,121.33,184933.0,97.0299,97.0618,96.8621,96.8941,184933.0
2016-11-28 12:00:00,121.34,121.34,121.22,121.3,80081.0,96.9021,96.9021,96.8062,96.8701,80081.0
2016-11-28 12:05:00,121.28,121.34,121.25,121.26,67427.0,96.8542,96.9021,96.8302,96.8382,67427.0
2016-11-28 12:10:00,121.26,121.34,121.25,121.31,41114.0,96.8382,96.9021,96.8302,96.8781,41114.0
2016-11-28 12:15:00,121.32,121.33,121.27,121.32,227632.0,96.8861,96.8941,96.8462,96.8861,227632.0
2016-11-28 12:20:00,121.32,121.39,121.27,121.39,41868.0,96.8861,96.942,96.8462,96.942,41868.0
2016-11-28 12:25:00,121.38,121.38,121.3,121.33,54136.0,96.934,96.934,96.8701,96.8941,54136.0
2016-11-28 12:30:00,121.34,121.38,121.26,121.28,45179.0,96.9021,96.934,96.8382,96.8542,45179.0
2016-11-28 12:35:00,121.28,121.31,121.25,121.31,39581.0,96.8542,96.8781,96.8302,96.8781,39581.0
2016-11-28 12:40:00,121.31,121.36,121.28,121.33,57070.0,96.8781,96.918,96.8542,96.8941,57070.0
2016-11-28 12:45:00,121.33,121.36,121.32,121.33,16444.0,96.8941,96.918,96.8861,96.8941,16444.0
2016-11-28 12:50:00,121.33,121.33,121.26,121.26,26539.0,96.8941,96.8941,96.8382,96.8382,26539.0
2016-11-28 12:55:00,121.28,121.34,121.27,121.33,55443.0,96.8542,96.9021,96.8462,96.8941,55443.0
2016-11-28 13:00:00,121.33,121.35,121.31,121.33,114316.0,96.8941,96.9101,96.8781,96.8941,114316.0
2016-11-28 13:05:00,121.33,121.39,121.33,121.35,44069.0,96.8941,96.942,96.8941,96.9101,44069.0
2016-11-28 13:10:00,121.35,121.43,121.35,121.4,27853.0,96.9101,96.9739,96.9101,96.95,27853.0
2016-11-28 13:15:00,121.39,121.44,121.39,121.42,24626.0,96.942,96.9819,96.942,96.966,24626.0
2016-11-28 13:20:00,121.42,121.43,121.37,121.41,29310.0,96.966,96.9739,96.926,96.958,29310.0
2016-11-28 13:25:00,121.4,121.43,121.39,121.41,13625.0,96.95,96.9739,96.942,96.958,13625.0
2016-11-28 13:30:00,121.4,121.43,121.4,121.43,39045.0,96.95,96.9739,96.95,96.9739,39045.0
2016-11-28 13:35:00,121.43,121.44,121.42,121.43,8444.0,96.9739,96.9819,96.966,96.9739,8444.0
2016-11-28 13:40:00,121.43,121.44,121.41,121.42,30995.0,96.9739,96.9819,96.958,96.966,30995.0
2016-11-28 13:45:00,121.41,121.42,121.36,121.37,48633.0,96.958,96.966,96.918,96.926,48633.0
2016-11-28 13:50:00,121.38,121.5,121.38,121.43,63024.0,96.934,97.0299,96.934,96.9739,63024.0
2016-11-28 13:55:00,121.42,121.49,121.42,121.48,49250.0,96.966,97.0219,96.966,97.0139,49250.0
2016-11-28 14:00:00,121.48,121.58,121.47,121.55,84212.0,97.0139,97.0937,97.0059,97.0698,84212.0
2016-11-28 14:05:00,121.56,121.56,121.47,121.5,35882.0,97.0778,97.0778,97.0059,97.0299,35882.0
2016-11-28 14:10:00,121.5,121.55,121.5,121.53,24678.0,97.0299,97.0698,97.0299,97.0538,24678.0
2016-11-28 14:15:00,121.52,121.57,121.51,121.54,29441.0,97.0458,97.0858,97.0378,97.0618,29441.0
2016-11-28 14:20:00,121.55,121.59,121.53,121.55,39611.0,97.0698,97.1017,97.0538,97.0698,39611.0
2016-11-28 14:25:00,121.55,121.6,121.53,121.59,28179.0,97.0698,97.1097,97.0538,97.1017,28179.0
2016-11-28 14:30:00,121.6,121.66,121.58,121.63,106554.0,97.1097,97.1576,97.0937,97.1337,106554.0
2016-11-28 14:35:00,121.64,121.68,121.63,121.64,64580.0,97.1417,97.1736,97.1337,97.1417,64580.0
2016-11-28 14:40:00,121.64,121.65,121.51,121.51,59594.0,97.1417,97.1496,97.0378,97.0378,59594.0
2016-11-28 14:45:00,121.51,121.54,121.48,121.54,143162.0,97.0378,97.0618,97.0139,97.0618,143162.0
2016-11-28 14:50:00,121.53,121.58,121.51,121.54,76815.0,97.0538,97.0937,97.0378,97.0618,76815.0
2016-11-28 14:55:00,121.54,121.58,121.53,121.55,150520.0,97.0618,97.0937,97.0538,97.0698,150520.0
2016-11-28 15:00:00,121.56,121.57,121.46,121.46,63184.0,97.0778,97.0858,96.9979,96.9979,63184.0
2016-11-28 15:05:00,121.45,121.52,121.42,121.51,50471.0,96.9899,97.0458,96.966,97.0378,50471.0
2016-11-28 15:10:00,121.51,121.53,121.48,121.49,34665.0,97.0378,97.0538,97.0139,97.0219,34665.0
2016-11-28 15:15:00,121.49,121.5,121.46,121.48,30834.0,97.0219,97.0299,96.9979,97.0139,30834.0
2016-11-28 15:20:00,121.48,121.5,121.46,121.48,56098.0,97.0139,97.0299,96.9979,97.0139,56098.0
2016-11-28 15:25:00,121.48,121.5,121.43,121.46,49268.0,97.0139,97.0299,96.9739,96.9979,49268.0
2016-11-28 15:30:00,121.47,121.51,121.46,121.48,84767.0,97.0059,97.0378,96.9979,97.0139,84767.0
2016-11-28 15:35:00,121.49,121.55,121.48,121.53,85577.0,97.0219,97.0698,97.0139,97.0538,85577.0
2016-11-28 15:40:00,121.53,121.6,121.51,121.59,240060.0,97.0538,97.1097,97.0378,97.1017,240060.0
2016-11-28 15:45:00,121.58,121.61,121.57,121.59,154504.0,97.0937,97.1177,97.0858,97.1017,154504.0
2016-11-28 15:50:00,121.6,121.68,121.58,121.66,203569.0,97.1097,97.1736,97.0937,97.1576,203569.0
2016-11-28 15:55:00,121.66,121.73,121.62,121.71,611230.0,97.1576,97.2135,97.1257,97.1976,611230.0
2016-11-29 09:30:00,121.44,121.52,121.4,121.47,111696.0,96.9819,97.0458,96.95,97.0059,111696.0
2016-11-29 09:35:00,121.5,121.63,121.48,121.57,91124.0,97.0299,97.1337,97.0139,97.0858,91124.0
2016-11-29 09:40:00,121.57,121.58,121.43,121.49,46091.0,97.0858,97.0937,96.9739,97.0219,46091.0
2016-11-29 09:45:00,121.49,121.6,121.48,121.52,75627.0,97.0219,97.1097,97.0139,97.0458,75627.0
2016-11-29 09:50:00,121.51,121.61,121.5,121.61,62554.0,97.0378,97.1177,97.0299,97.1177,62554.0
2016-11-29 09:55:00,121.61,121.61,121.48,121.51,34605.0,97.1177,97.1177,97.0139,97.0378,34605.0
2016-11-29 10:00:00,121.5,121.57,121.41,121.48,130802.0,97.0299,97.0858,96.958,97.0139,130802.0
2016-11-29 10:05:00,121.47,121.62,121.44,121.61,117248.0,97.0059,97.1257,96.9819,97.1177,117248.0
2016-11-29 10:10:00,121.61,121.69,121.6,121.6,149070.0,97.1177,97.1816,97.1097,97.1097,149070.0
2016-11-29 10:15:00,121.59,121.63,121.5,121.54,106561.0,97.1017,97.1337,97.0299,97.0618,106561.0
2016-11-29 10:20:00,121.53,121.54,121.39,121.52,174104.0,97.0538,97.0618,96.942,97.0458,174104.0
2016-11-29 10:25:00,121.53,121.57,121.46,121.47,39248.0,97.0538,97.0858,96.9979,97.0059,39248.0
2016-11-29 10:30:00,121.48,121.5,121.39,121.5,52864.0,97.0139,97.0299,96.942,97.0299,52864.0
2016-11-29 10:35:00,121.49,121.53,121.37,121.4,44559.0,97.0219,97.0538,96.926,96.95,44559.0
2016-11-29 10:40:00,121.39,121.46,121.34,121.46,47484.0,96.942,96.9979,96.9021,96.9979,47484.0
2016-11-29 10:45:00,121.46,121.47,121.38,121.42,17015.0,96.9979,97.0059,96.934,96.966,17015.0
2016-11-29 10:50:00,121.42,121.44,121.37,121.39,43490.0,96.966,96.9819,96.926,96.942,43490.0
2016-11-29 10:55:00,121.38,121.41,121.31,121.34,56141.0,96.934,96.958,96.8781,96.9021,56141.0
2016-11-29 11:00:00,121.34,121.36,121.24,121.29,222008.0,96.9021,96.918,96.8222,96.8621,222008.0
2016-11-29 11:05:00,121.27,121.29,121.21,121.24,68612.0,96.8462,96.8621,96.7983,96.8222,68612.0
2016-11-29 11:10:00,121.23,121.39,121.21,121.38,82814.0,96.8142,96.942,96.7983,96.934,82814.0
2016-11-29 11:15:00,121.38,121.44,121.36,121.39,176434.0,96.934,96.9819,96.918,96.942,176434.0
2016-11-29 11:20:00,121.4,121.42,121.36,121.37,50025.0,96.95,96.966,96.918,96.926,50025.0
2016-11-29 11:25:00,121.38,121.39,121.34,121.37,27287.0,96.934,96.942,96.9021,96.926,27287.0
2016-11-29 11:30:00,121.39,121.4,121.35,121.39,88444.0,96.942,96.95,96.9101,96.942,88444.0
2016-11-29 11:35:00,121.39,121.45,121.39,121.45,67909.0,96.942,96.9899,96.942,96.9899,67909.0
2016-11-29 11:40:00,121.44,121.47,121.39,121.47,37017.0,96.9819,97.0059,96.942,97.0059,37017.0
2016-11-29 11:45:00,121.48,121.56,121.47,121.55,58954.0,97.0139,97.0778,97.0059,97.0698,58954.0
2016-11-29 11:50:00,121.55,121.58,121.5,121.55,76590.0,97.0698,97.0937,97.0299,97.0698,76590.0
2016-11-29 11:55:00,121.56,121.69,121.55,121.68,59188.0,97.0778,97.1816,97.0698,97.1736,59188.0
2016-11-29 12:00:00,121.69,121.78,121.65,121.77,168514.0,97.1816,97.2535,97.1496,97.2455,168514.0
2016-11-29 12:05:00,121.77,121.83,121.72,121.83,133130.0,97.2455,97.2934,97.2055,97.2934,133130.0
2016-11-29 12:10:00,121.84,121.85,121.8,121.82,59015.0,97.3014,97.3094,97.2694,97.2854,59015.0
2016-11-29 12:15:00,121.83,121.9,121.79,121.9,39232.0,97.2934,97.3493,97.2614,97.3493,39232.0
2016-11-29 12:20:00,121.9,121.92,121.85,121.85,43461.0,97.3493,97.3653,97.3094,97.3094,43461.0
2016-11-29 12:25:00,121.85,121.98,121.85,121.92,66610.0,97.3094,97.4132,97.3094,97.3653,66610.0
2016-11-29 12:30:00,121.92,121.94,121.82,121.86,37598.0,97.3653,97.3812,97.2854,97.3173,37598.0
2016-11-29 12:35:00,121.85,121.86,121.82,121.85,21362.0,97.3094,97.3173,97.2854,97.3094,21362.0
2016-11-29 12:40:00,121.85,121.91,121.81,121.87,95997.0,97.3094,97.3573,97.2774,97.3253,95997.0
2016-11-29 12:45:00,121.87,121.96,121.84,121.94,91662.0,97.3253,97.3972,97.3014,97.3812,91662.0
2016-11-29 12:50:00,121.94,121.97,121.9,121.95,103301.0,97.3812,97.4052,97.3493,97.3892,103301.0
2016-11-29 12:55:00,121.95,121.96,121.81,121.81,49411.0,97.3892,97.3972,97.2774,97.2774,49411.0
2016-11-29 13:00:00,121.82,121.93,121.81,121.9,19362.0,97.2854,97.3732,97.2774,97.3493,19362.0
2016-11-29 13:05:00,121.89,121.9,121.86,121.89,11943.0,97.3413,97.3493,97.3173,97.3413,11943.0
2016-11-29 13:10:00,121.9,121.94,121.89,121.92,16494.0,97.3493,97.3812,97.3413,97.3653,16494.0
2016-11-29 13:15:00,121.92,121.96,121.86,121.89,26545.0,97.3653,97.3972,97.3173,97.3413,26545.0
2016-11-29 13:20:00,121.88,121.9,121.84,121.88,25541.0,97.3333,97.3493,97.3014,97.3333,25541.0
2016-11-29 13:25:00,121.89,121.96,121.85,121.96,75027.0,97.3413,97.3972,97.3094,97.3972,75027.0
2016-11-29 13:30:00,121.95,121.98,121.92,121.98,19952.0,97.3892,97.4132,97.3653,97.4132,19952.0
2016-11-29 13:35:00,121.97,122.03,121.94,122.0,91306.0,97.4052,97.4531,97.3812,97.4292,91306.0
2016-11-29 13:40:00,122.01,122.02,121.99,122.02,23864.0,97.4371,97.4451,97.4212,97.4451,23864.0
2016-11-29 13:45:00,122.01,122.02,121.85,121.88,53469.0,97.4371,97.4451,97.3094,97.3333,53469.0
2016-11-29 13:50:00,121.88,121.95,121.87,121.9,55335.0,97.3333,97.3892,97.3253,97.3493,55335.0
2016-11-29 13:55:00,121.89,122.04,121.88,122.04,53068.0,97.3413,97.4611,97.3333,97.4611,53068.0
2016-11-29 14:00:00,122.04,122.06,122.01,122.02,57822.0,97.4611,97.4771,97.4371,97.4451,57822.0
2016-11-29 14:05:00,122.01,122.03,121.97,121.99,54996.0,97.4371,97.4531,97.4052,97.4212,54996.0
2016-11-29 14:10:00,121.98,122.06,121.97,122.05,87517.0,97.4132,97.4771,97.4052,97.4691,87517.0
2016-11-29 14:15:00,122.04,122.08,121.79,121.92,272938.0,97.4611,97.493,97.2614,97.3653,272938.0
2016-11-29 14:20:00,121.92,121.96,121.87,121.91,33596.0,97.3653,97.3972,97.3253,97.3573,33596.0
2016-11-29 14:25:00,121.91,121.97,121.88,121.96,48116.0,97.3573,97.4052,97.3333,97.3972,48116.0
2016-11-29 14:30:00,121.96,121.99,121.93,121.95,19574.0,97.3972,97.4212,97.3732,97.3892,19574.0
2016-11-29 14:35:00,121.94,121.96,121.9,121.91,68769.0,97.3812,97.3972,97.3493,97.3573,68769.0
2016-11-29 14:40:00,121.91,121.98,121.91,121.94,61678.0,97.3573,97.4132,97.3573,97.3812,61678.0
2016-11-29 14:45:00,121.94,122.05,121.94,122.04,89700.0,97.3812,97.4691,97.3812,97.4611,89700.0
2016-11-29 14:50:00,122.04,122.14,122.0,122.14,102170.0,97.4611,97.541,97.4292,97.541,102170.0
2016-11-29 14:55:00,122.15,122.22,122.14,122.19,171152.0,97.5489,97.6048,97.541,97.5809,171152.0
2016-11-29 15:00:00,122.19,122.19,122.02,122.11,154501.0,97.5809,97.5809,97.4451,97.517,154501.0
2016-11-29 15:05:00,122.12,122.2,122.11,122.17,43665.0,97.525,97.5889,97.517,97.5649,43665.0
2016-11-29 15:10:00,122.18,122.24,122.18,122.23,169702.0,97.5729,97.6208,97.5729,97.6128,169702.0
2016-11-29 15:15:00,122.23,122.23,122.17,122.17,59656.0,97.6128,97.6128,97.5649,97.5649,59656.0
2016-11-29 15:20:00,122.17,122.34,122.14,122.27,108245.0,97.5649,97.7007,97.541,97.6448,108245.0
2016-11-29 15:25:00,122.28,122.3,122.24,122.27,92793.0,97.6528,97.6687,97.6208,97.6448,92793.0
2016-11-29 15:30:00,122.27,122.35,122.26,122.33,58474.0,97.6448,97.7087,97.6368,97.6927,58474.0
2016-11-29 15:35:00,122.32,122.4,122.32,122.34,238212.0,97.6847,97.7486,97.6847,97.7007,238212.0
2016-11-29 15:40:00,122.34,122.34,122.24,122.3,130412.0,97.7007,97.7007,97.6208,97.6687,130412.0
2016-11-29 15:45:00,122.3,122.3,122.15,122.19,145388.0,97.6687,97.6687,97.5489,97.5809,145388.0
2016-11-29 15:50:00,122.19,122.33,122.19,122.32,184050.0,97.5809,97.6927,97.5809,97.6847,184050.0
2016-11-29 15:55:00,122.32,122.32,122.1,122.15,502269.0,97.6847,97.6847,97.509,97.5489,502269.0
2016-11-30 09:30:00,119.97,120.13,119.81,119.87,422975.0,95.808,95.9358,95.6802,95.7281,422975.0
2016-11-30 09:35:00,119.86,120.06,119.84,120.03,363780.0,95.7201,95.8799,95.7042,95.8559,363780.0
2016-11-30 09:40:00,120.04,120.12,119.73,119.74,377724.0,95.8639,95.9278,95.6163,95.6243,377724.0
2016-11-30 09:45:00,119.75,119.85,119.56,119.76,399362.0,95.6323,95.7122,95.4806,95.6403,399362.0
2016-11-30 09:50:00,119.77,120.04,119.77,120.03,308448.0,95.6483,95.8639,95.6483,95.8559,308448.0
2016-11-30 09:55:00,120.03,120.09,119.87,119.9,201937.0,95.8559,95.9038,95.7281,95.7521,201937.0
2016-11-30 10:00:00,119.9,119.99,119.76,119.87,312036.0,95.7521,95.824,95.6403,95.7281,312036.0
2016-11-30 10:05:00,119.86,119.93,119.74,119.83,205605.0,95.7201,95.776,95.6243,95.6962,205605.0
2016-11-30 10:10:00,119.81,120.09,119.8,119.94,161362.0,95.6802,95.9038,95.6722,95.784,161362.0
2016-11-30 10:15:00,119.93,119.99,119.79,119.8,166328.0,95.776,95.824,95.6642,95.6722,166328.0
2016-11-30 10:20:00,119.81,120.02,119.81,119.97,106847.0,95.6802,95.8479,95.6802,95.808,106847.0
2016-11-30 10:25:00,119.97,120.02,119.92,119.95,131242.0,95.808,95.8479,95.7681,95.792,131242.0
2016-11-30 10:30:00,119.95,120.17,119.92,120.14,139009.0,95.792,95.9677,95.7681,95.9438,139009.0
2016-11-30 10:35:00,120.14,120.27,120.13,120.26,139496.0,95.9438,96.0476,95.9358,96.0396,139496.0
2016-11-30 10:40:00,120.26,120.3,120.15,120.15,62269.0,96.0396,96.0715,95.9517,95.9517,62269.0
2016-11-30 10:45:00,120.15,120.18,120.01,120.07,110695.0,95.9517,95.9757,95.8399,95.8879,110695.0
2016-11-30 10:50:00,120.07,120.14,120.03,120.05,98378.0,95.8879,95.9438,95.8559,95.8719,98378.0
2016-11-30 10:55:00,120.06,120.14,119.99,120.11,182747.0,95.8799,95.9438,95.824,95.9198,182747.0
2016-11-30 11:00:00,120.08,120.1,119.71,119.81,213991.0,95.8958,95.9118,95.6004,95.6802,213991.0
2016-11-30 11:05:00,119.8,119.85,119.73,119.83,230385.0,95.6722,95.7122,95.6163,95.6962,230385.0
2016-11-30 11:10:00,119.82,119.87,119.7,119.77,117238.0,95.6882,95.7281,95.5924,95.6483,117238.0
2016-11-30 11:15:00,119.76,119.76,119.57,119.59,250650.0,95.6403,95.6403,95.4886,95.5045,250650.0
2016-11-30 11:20:00,119.59,119.68,119.48,119.61,701416.0,95.5045,95.5764,95.4167,95.5205,701416.0
2016-11-30 11:25:00,119.61,119.8,119.53,119.76,224793.0,95.5205,95.6722,95.4566,95.6403,224793.0
2016-11-30 11:30:00,119.75,119.78,119.65,119.69,95613.0,95.6323,95.6563,95.5524,95.5844,95613.0
2016-11-30 11:35:00,119.67,119.85,119.67,119.84,415056.0,95.5684,95.7122,95.5684,95.7042,415056.0
2016-11-30 11:40:00,119.83,119.83,119.69,119.76,76966.0,95.6962,95.6962,95.5844,95.6403,76966.0
2016-11-30 11:45:00,119.76,119.88,119.73,119.81,114024.0,95.6403,95.7361,95.6163,95.6802,114024.0
2016-11-30 11:50:00,119.8,119.89,119.8,119.86,104393.0,95.6722,95.7441,95.6722,95.7201,104393.0
2016-11-30 11:55:00,119.86,119.96,119.82,119.92,63744.0,95.7201,95.8,95.6882,95.7681,63744.0
2016-11-30 12:00:00,119.91,119.98,119.87,119.92,93868.0,95.7601,95.816,95.7281,95.7681,93868.0
2016-11-30 12:05:00,119.92,120.03,119.87,120.0,176755.0,95.7681,95.8559,95.7281,95.832,176755.0
2016-11-30 12:10:00,119.99,120.02,119.93,120.0,93558.0,95.824,95.8479,95.776,95.832,93558.0
2016-11-30 12:15:00,119.99,119.99,119.87,119.95,42766.0,95.824,95.824,95.7281,95.792,42766.0
2016-11-30 12:20:00,119.94,120.01,119.92,119.93,59630.0,95.784,95.8399,95.7681,95.776,59630.0
2016-11-30 12:25:00,119.93,119.95,119.85,119.95,23536.0,95.776,95.792,95.7122,95.792,23536.0
2016-11-30 12:30:00,119.94,120.13,119.94,120.12,83635.0,95.784,95.9358,95.784,95.9278,83635.0
2016-11-30 12:35:00,120.12,120.13,120.07,120.12,61588.0,95.9278,95.9358,95.8879,95.9278,61588.0
2016-11-30 12:40:00,120.13,120.16,120.09,120.14,68036.0,95.9358,95.9597,95.9038,95.9438,68036.0
2016-11-30 12:45:00,120.14,120.21,120.12,120.15,110685.0,95.9438,95.9997,95.9278,95.9517,110685.0
2016-11-30 12:50:00,120.14,120.29,120.12,120.28,66852.0,95.9438,96.0635,95.9278,96.0556,66852.0
2016-11-30 12:55:00,120.28,120.34,120.27,120.3,57843.0,96.0556,96.1035,96.0476,96.0715,57843.0
2016-11-30 13:00:00,120.3,120.34,120.24,120.31,58126.0,96.0715,96.1035,96.0236,96.0795,58126.0
2016-11-30 13:05:00,120.31,120.38,120.3,120.34,57943.0,96.0795,96.1354,96.0715,96.1035,57943.0
2016-11-30 13:10:00,120.33,120.34,120.23,120.24,59351.0,96.0955,96.1035,96.0156,96.0236,59351.0
2016-11-30 13:15:00,120.23,120.26,120.18,120.18,41795.0,96.0156,96.0396,95.9757,95.9757,41795.0
2016-11-30 13:20:00,120.16,120.25,120.14,120.24,84649.0,95.9597,96.0316,95.9438,96.0236,84649.0
2016-11-30 13:25:00,120.25,120.4,120.24,120.35,165654.0,96.0316,96.1514,96.0236,96.1115,165654.0
2016-11-30 13:30:00,120.35,120.38,120.33,120.34,90479.0,96.1115,96.1354,96.0955,96.1035,90479.0
2016-11-30 13:35:00,120.34,120.45,120.34,120.45,121191.0,96.1035,96.1913,96.1035,96.1913,121191.0
2016-11-30 13:40:00,120.45,120.46,120.37,120.46,130497.0,96.1913,96.1993,96.1274,96.1993,130497.0
2016-11-30 13:45:00,120.46,120.51,120.4,120.44,162663.0,96.1993,96.2392,96.1514,96.1833,162663.0
2016-11-30 13:50:00,120.43,120.51,120.43,120.49,184177.0,96.1753,96.2392,96.1753,96.2233,184177.0
2016-11-30 13:55:00,120.5,120.5,120.36,120.37,109768.0,96.2313,96.2313,96.1194,96.1274,109768.0
2016-11-30 14:00:00,120.36,120.5,120.34,120.48,85234.0,96.1194,96.2313,96.1035,96.2153,85234.0
2016-11-30 14:05:00,120.47,120.58,120.46,120.55,91823.0,96.2073,96.2951,96.1993,96.2712,91823.0
2016-11-30 14:10:00,120.55,120.63,120.53,120.63,90156.0,96.2712,96.3351,96.2552,96.3351,90156.0
2016-11-30 14:15:00,120.62,120.7,120.6,120.7,206068.0,96.3271,96.391,96.3111,96.391,206068.0
2016-11-30 14:20:00,120.71,120.75,120.67,120.69,161388.0,96.399,96.4309,96.367,96.383,161388.0
2016-11-30 14:25:00,120.7,120.7,120.53,120.53,113650.0,96.391,96.391,96.2552,96.2552,113650.0
2016-11-30 14:30:00,120.53,120.67,120.47,120.65,185754.0,96.2552,96.367,96.2073,96.351,185754.0
2016-11-30 14:35:00,120.65,120.66,120.56,120.61,381708.0,96.351,96.359,96.2792,96.3191,381708.0
2016-11-30 14:40:00,120.62,120.65,120.51,120.57,68258.0,96.3271,96.351,96.2392,96.2872,68258.0
2016-11-30 14:45:00,120.57,120.66,120.57,120.65,77840.0,96.2872,96.359,96.2872,96.351,77840.0
2016-11-30 14:50:00,120.65,120.86,120.63,120.79,352266.0,96.351,96.5187,96.3351,96.4628,352266.0
2016-11-30 14:55:00,120.8,120.94,120.5,120.82,754093.0,96.4708,96.5826,96.2313,96.4868,754093.0
2016-11-30 15:00:00,120.84,121.01,120.76,120.96,413512.0,96.5028,96.6385,96.4389,96.5986,413512.0
2016-11-30 15:05:00,120.97,120.98,120.77,120.88,228155.0,96.6066,96.6146,96.4469,96.5347,228155.0
2016-11-30 15:10:00,120.88,120.89,120.72,120.76,270094.0,96.5347,96.5427,96.4069,96.4389,270094.0
2016-11-30 15:15:00,120.75,120.84,120.69,120.75,67012.0,96.4309,96.5028,96.383,96.4309,67012.0
2016-11-30 15:20:00,120.75,120.78,120.71,120.76,109388.0,96.4309,96.4549,96.399,96.4389,109388.0
2016-11-30 15:25:00,120.76,120.78,120.73,120.77,80489.0,96.4389,96.4549,96.4149,96.4469,80489.0
2016-11-30 15:30:00,120.77,120.79,120.71,120.72,82993.0,96.4469,96.4628,96.399,96.4069,82993.0
2016-11-30 15:35:00,120.73,120.78,120.71,120.75,123896.0,96.4149,96.4549,96.399,96.4309,123896.0
2016-11-30 15:40:00,120.74,120.77,120.68,120.7,151901.0,96.4229,96.4469,96.375,96.391,151901.0
2016-11-30 15:45:00,120.7,120.72,120.68,120.69,164401.0,96.391,96.4069,96.375,96.383,164401.0
2016-11-30 15:50:00,120.69,120.69,120.51,120.51,511670.0,96.383,96.383,96.2392,96.2392,511670.0
2016-11-30 15:55:00,120.51,120.52,120.13,120.2,1723052.0,96.2392,96.2472,95.9358,95.9917,1723052.0
2016-12-01 09:30:00,118.47,118.8,118.45,118.76,592068.0,94.8035,95.0675,94.7875,95.0355,592068.0
2016-12-01 09:35:00,118.77,118.78,118.55,118.61,306482.0,95.0435,95.0515,94.8675,94.9155,306482.0
2016-12-01 09:40:00,118.61,118.72,118.58,118.59,193431.0,94.9155,95.0035,94.8915,94.8995,193431.0
2016-12-01 09:45:00,118.58,118.63,118.48,118.59,298435.0,94.8915,94.9315,94.8115,94.8995,298435.0
2016-12-01 09:50:00,118.57,118.57,118.26,118.28,322960.0,94.8835,94.8835,94.6354,94.6514,322960.0
2016-12-01 09:55:00,118.28,118.42,118.14,118.22,269054.0,94.6514,94.7635,94.5394,94.6034,269054.0
2016-12-01 10:00:00,118.2,118.43,118.09,118.4,579925.0,94.5874,94.7715,94.4994,94.7475,579925.0
2016-12-01 10:05:00,118.4,118.61,118.35,118.6,325968.0,94.7475,94.9155,94.7074,94.9075,325968.0
2016-12-01 10:10:00,118.6,118.66,118.36,118.4,197086.0,94.9075,94.9555,94.7154,94.7475,197086.0
2016-12-01 10:15:00,118.39,118.64,118.38,118.54,189521.0,94.7395,94.9395,94.7315,94.8595,189521.0
2016-12-01 10:20:00,118.54,118.61,118.22,118.28,149601.0,94.8595,94.9155,94.6034,94.6514,149601.0
2016-12-01 10:25:00,118.29,118.43,118.18,118.41,238279.0,94.6594,94.7715,94.5714,94.7555,238279.0
2016-12-01 10:30:00,118.4,118.43,118.27,118.27,110481.0,94.7475,94.7715,94.6434,94.6434,110481.0
2016-12-01 10:35:00,118.28,118.34,118.19,118.33,197307.0,94.6514,94.6994,94.5794,94.6914,197307.0
2016-12-01 10:40:00,118.34,118.45,118.33,118.45,112965.0,94.6994,94.7875,94.6914,94.7875,112965.0
2016-12-01 10:45:00,118.45,118.69,118.44,118.69,543383.0,94.7875,94.9795,94.7795,94.9795,543383.0
2016-12-01 10:50:00,118.69,118.69,118.5,118.62,63534.0,94.9795,94.9795,94.8275,94.9235,63534.0
2016-12-01 10:55:00,118.61,118.87,118.61,118.82,187604.0,94.9155,95.1236,94.9155,95.0836,187604.0
2016-12-01 11:00:00,118.82,118.88,118.59,118.64,116131.0,95.0836,95.1316,94.8995,94.9395,116131.0
2016-12-01 11:05:00,118.64,118.7,118.57,118.65,114489.0,94.9395,94.9875,94.8835,94.9475,114489.0
2016-12-01 11:10:00,118.63,118.68,118.48,118.52,109778.0,94.9315,94.9715,94.8115,94.8435,109778.0
2016-12-01 11:15:00,118.52,118.54,118.33,118.42,128745.0,94.8435,94.8595,94.6914,94.7635,128745.0
2016-12-01 11:20:00,118.41,118.44,118.24,118.29,249705.0,94.7555,94.7795,94.6194,94.6594,249705.0
2016-12-01 11:25:00,118.27,118.3,118.16,118.18,292420.0,94.6434,94.6674,94.5554,94.5714,292420.0
2016-12-01 11:30:00,118.18,118.41,118.14,118.38,144186.0,94.5714,94.7555,94.5394,94.7315,144186.0
2016-12-01 11:35:00,118.39,118.46,118.37,118.43,486377.0,94.7395,94.7955,94.7235,94.7715,486377.0
2016-12-01 11:40:00,118.43,118.45,118.36,118.38,296323.0,94.7715,94.7875,94.7154,94.7315,296323.0
2016-12-01 11:45:00,118.38,118.41,118.25,118.25,117674.0,94.7315,94.7555,94.6274,94.6274,117674.0
2016-12-01 11:50:00,118.25,118.26,118.14,118.23,112412.0,94.6274,94.6354,94.5394,94.6114,112412.0
2016-12-01 11:55:00,118.24,118.31,118.16,118.31,68087.0,94.6194,94.6754,94.5554,94.6754,68087.0
2016-12-01 12:00:00,118.31,118.33,118.23,118.26,95239.0,94.6754,94.6914,94.6114,94.6354,95239.0
2016-12-01 12:05:00,118.26,118.32,118.23,118.23,152281.0,94.6354,94.6834,94.6114,94.6114,152281.0
2016-12-01 12:10:00,118.23,118.29,118.2,118.28,83697.0,94.6114,94.6594,94.5874,94.6514,83697.0
2016-12-01 12:15:00,118.28,118.29,118.19,118.21,104953.0,94.6514,94.6594,94.5794,94.5954,104953.0
2016-12-01 12:20:00,118.2,118.21,117.93,118.0,428295.0,94.5874,94.5954,94.3713,94.4274,428295.0
2016-12-01 12:25:00,118.0,118.01,117.85,117.9,289115.0,94.4274,94.4354,94.3073,94.3473,289115.0
2016-12-01 12:30:00,117.91,117.98,117.85,117.94,208567.0,94.3553,94.4114,94.3073,94.3794,208567.0
2016-12-01 12:35:00,117.95,117.98,117.7,117.75,274763.0,94.3874,94.4114,94.1873,94.2273,274763.0
2016-12-01 12:40:00,117.74,117.75,117.64,117.71,505768.0,94.2193,94.2273,94.1393,94.1953,505768.0
2016-12-01 12:45:00,117.73,117.81,117.7,117.8,281350.0,94.2113,94.2753,94.1873,94.2673,281350.0
2016-12-01 12:50:00,117.79,117.94,117.78,117.93,231144.0,94.2593,94.3794,94.2513,94.3713,231144.0
2016-12-01 12:55:00,117.94,118.24,117.93,118.16,407548.0,94.3794,94.6194,94.3713,94.5554,407548.0
2016-12-01 13:00:00,118.16,118.44,118.13,118.43,390164.0,94.5554,94.7795,94.5314,94.7715,390164.0
2016-12-01 13:05:00,118.44,118.44,118.29,118.33,216422.0,94.7795,94.7795,94.6594,94.6914,216422.0
2016-12-01 13:10:00,118.34,118.4,118.31,118.35,115349.0,94.6994,94.7475,94.6754,94.7074,115349.0
2016-12-01 13:15:00,118.35,118.41,118.3,118.39,187325.0,94.7074,94.7555,94.6674,94.7395,187325.0
2016-12-01 13:20:00,118.39,118.54,118.33,118.53,93394.0,94.7395,94.8595,94.6914,94.8515,93394.0
2016-12-01 13:25:00,118.53,118.57,118.46,118.55,136916.0,94.8515,94.8835,94.7955,94.8675,136916.0
2016-12-01 13:30:00,118.55,118.66,118.54,118.57,167724.0,94.8675,94.9555,94.8595,94.8835,167724.0
2016-12-01 13:35:00,118.56,118.58,118.51,118.54,50072.0,94.8755,94.8915,94.8355,94.8595,50072.0
2016-12-01 13:40:00,118.54,118.55,118.42,118.49,134389.0,94.8595,94.8675,94.7635,94.8195,134389.0
2016-12-01 13:45:00,118.48,118.51,118.31,118.32,139222.0,94.8115,94.8355,94.6754,94.6834,139222.0
2016-12-01 13:50:00,118.33,118.47,118.33,118.43,88485.0,94.6914,94.8035,94.6914,94.7715,88485.0
2016-12-01 13:55:00,118.43,118.65,118.4,118.61,183888.0,94.7715,94.9475,94.7475,94.9155,183888.0
2016-12-01 14:00:00,118.61,118.66,118.5,118.55,117275.0,94.9155,94.9555,94.8275,94.8675,117275.0
2016-12-01 14:05:00,118.55,118.67,118.55,118.65,79854.0,94.8675,94.9635,94.8675,94.9475,79854.0
2016-12-01 14:10:00,118.66,118.81,118.66,118.8,154861.0,94.9555,95.0756,94.9555,95.0675,154861.0
2016-12-01 14:15:00,118.8,118.87,118.77,118.86,236733.0,95.0675,95.1236,95.0435,95.1156,236733.0
2016-12-01 14:20:00,118.85,118.9,118.79,118.89,104270.0,95.1076,95.1476,95.0595,95.1396,104270.0
2016-12-01 14:25:00,118.9,118.99,118.89,118.98,193496.0,95.1476,95.2196,95.1396,95.2116,193496.0
2016-12-01 14:30:00,118.98,118.98,118.91,118.91,354635.0,95.2116,95.2116,95.1556,95.1556,354635.0
2016-12-01 14:35:00,118.91,118.91,118.85,118.87,91939.0,95.1556,95.1556,95.1076,95.1236,91939.0
2016-12-01 14:40:00,118.87,118.88,118.77,118.8,54056.0,95.1236,95.1316,95.0435,95.0675,54056.0
2016-12-01 14:45:00,118.8,118.81,118.66,118.76,116288.0,95.0675,95.0756,94.9555,95.0355,116288.0
2016-12-01 14:50:00,118.77,118.77,118.68,118.74,74758.0,95.0435,95.0435,94.9715,95.0195,74758.0
2016-12-01 14:55:00,118.74,118.91,118.74,118.87,207513.0,95.0195,95.1556,95.0195,95.1236,207513.0
2016-12-01 15:00:00,118.87,118.87,118.73,118.82,206181.0,95.1236,95.1236,95.0115,95.0836,206181.0
2016-12-01 15:05:00,118.83,118.88,118.81,118.83,160310.0,95.0916,95.1316,95.0756,95.0916,160310.0
2016-12-01 15:10:00,118.83,118.85,118.75,118.76,104586.0,95.0916,95.1076,95.0275,95.0355,104586.0
2016-12-01 15:15:00,118.75,118.81,118.72,118.78,39289.0,95.0275,95.0756,95.0035,95.0515,39289.0
2016-12-01 15:20:00,118.78,118.8,118.72,118.78,42223.0,95.0515,95.0675,95.0035,95.0515,42223.0
2016-12-01 15:25:00,118.78,118.79,118.72,118.73,121194.0,95.0515,95.0595,95.0035,95.0115,121194.0
2016-12-01 15:30:00,118.73,118.81,118.73,118.77,109492.0,95.0115,95.0756,95.0115,95.0435,109492.0
2016-12-01 15:35:00,118.77,118.85,118.76,118.83,95688.0,95.0435,95.1076,95.0355,95.0916,95688.0
2016-12-01 15:40:00,118.84,118.84,118.77,118.78,109077.0,95.0996,95.0996,95.0435,95.0515,109077.0
2016-12-01 15:45:00,118.79,118.8,118.68,118.71,163489.0,95.0595,95.0675,94.9715,94.9955,163489.0
2016-12-01 15:50:00,118.71,118.77,118.7,118.73,395539.0,94.9955,95.0435,94.9875,95.0115,395539.0
2016-12-01 15:55:00,118.74,118.87,118.73,118.81,823228.0,95.0195,95.1236,95.0115,95.0756,823228.0
2016-12-02 09:30:00,119.17,119.44,119.14,119.43,187129.0,95.3636,95.5797,95.3396,95.5717,187129.0
2016-12-02 09:35:00,119.42,119.57,119.41,119.46,298702.0,95.5637,95.6837,95.5557,95.5957,298702.0
2016-12-02 09:40:00,119.46,119.52,119.35,119.44,264659.0,95.5957,95.6437,95.5077,95.5797,264659.0
2016-12-02 09:45:00,119.44,119.49,119.37,119.38,371905.0,95.5797,95.6197,95.5237,95.5317,371905.0
2016-12-02 09:50:00,119.38,119.55,119.37,119.46,153224.0,95.5317,95.6677,95.5237,95.5957,153224.0
2016-12-02 09:55:00,119.47,119.55,119.38,119.53,138723.0,95.6037,95.6677,95.5317,95.6517,138723.0
2016-12-02 10:00:00,119.52,119.74,119.48,119.69,155856.0,95.6437,95.8198,95.6117,95.7798,155856.0
2016-12-02 10:05:00,119.69,119.85,119.69,119.82,173248.0,95.7798,95.9078,95.7798,95.8838,173248.0
2016-12-02 10:10:00,119.83,119.88,119.75,119.78,183471.0,95.8918,95.9318,95.8278,95.8518,183471.0
2016-12-02 10:15:00,119.77,119.87,119.75,119.82,107903.0,95.8438,95.9238,95.8278,95.8838,107903.0
2016-12-02 10:20:00,119.81,119.83,119.7,119.73,82808.0,95.8758,95.8918,95.7878,95.8118,82808.0
2016-12-02 10:25:00,119.73,119.8,119.68,119.8,53250.0,95.8118,95.8678,95.7718,95.8678,53250.0
2016-12-02 10:30:00,119.77,119.91,119.72,119.88,107688.0,95.8438,95.9558,95.8038,95.9318,107688.0
2016-12-02 10:35:00,119.89,119.95,119.79,119.79,281633.0,95.9398,95.9878,95.8598,95.8598,281633.0
2016-12-02 10:40:00,119.79,119.94,119.75,119.75,153993.0,95.8598,95.9798,95.8278,95.8278,153993.0
2016-12-02 10:45:00,119.74,119.81,119.69,119.8,79914.0,95.8198,95.8758,95.7798,95.8678,79914.0
2016-12-02 10:50:00,119.81,119.87,119.76,119.86,70029.0,95.8758,95.9238,95.8358,95.9158,70029.0
2016-12-02 10:55:00,119.87,119.92,119.8,119.82,298502.0,95.9238,95.9638,95.8678,95.8838,298502.0
2016-12-02 11:00:00,119.82,120.0,119.79,119.96,250788.0,95.8838,96.0278,95.8598,95.9958,250788.0
2016-12-02 11:05:00,119.95,120.07,119.92,120.07,102221.0,95.9878,96.0838,95.9638,96.0838,102221.0
2016-12-02 11:10:00,120.06,120.12,119.96,119.98,77628.0,96.0758,96.1239,95.9958,96.0118,77628.0
2016-12-02 11:15:00,119.98,120.04,119.94,120.0,28212.0,96.0118,96.0598,95.9798,96.0278,28212.0
2016-12-02 11:20:00,120.02,120.03,119.88,119.95,133541.0,96.0438,96.0518,95.9318,95.9878,133541.0
2016-12-02 11:25:00,119.95,119.95,119.86,119.9,158278.0,95.9878,95.9878,95.9158,95.9478,158278.0
2016-12-02 11:30:00,119.9,119.9,119.79,119.86,40926.0,95.9478,95.9478,95.8598,95.9158,40926.0
2016-12-02 11:35:00,119.86,119.93,119.85,119.89,44797.0,95.9158,95.9718,95.9078,95.9398,44797.0
2016-12-02 11:40:00,119.88,119.88,119.8,119.86,40555.0,95.9318,95.9318,95.8678,95.9158,40555.0
2016-12-02 11:45:00,119.86,119.87,119.77,119.77,38731.0,95.9158,95.9238,95.8438,95.8438,38731.0
2016-12-02 11:50:00,119.78,119.93,119.78,119.9,73803.0,95.8518,95.9718,95.8518,95.9478,73803.0
2016-12-02 11:55:00,119.9,119.95,119.85,119.88,61156.0,95.9478,95.9878,95.9078,95.9318,61156.0
2016-12-02 12:00:00,119.88,119.96,119.88,119.96,40497.0,95.9318,95.9958,95.9318,95.9958,40497.0
2016-12-02 12:05:00,119.96,119.99,119.86,119.9,118576.0,95.9958,96.0198,95.9158,95.9478,118576.0
2016-12-02 12:10:00,119.91,120.0,119.91,119.97,52873.0,95.9558,96.0278,95.9558,96.0038,52873.0
2016-12-02 12:15:00,119.98,119.99,119.92,119.97,27476.0,96.0118,96.0198,95.9638,96.0038,27476.0
2016-12-02 12:20:00,119.96,120.03,119.95,120.02,38142.0,95.9958,96.0518,95.9878,96.0438,38142.0
2016-12-02 12:25:00,120.02,120.03,119.96,119.98,110043.0,96.0438,96.0518,95.9958,96.0118,110043.0
2016-12-02 12:30:00,119.97,119.99,119.95,119.97,59564.0,96.0038,96.0198,95.9878,96.0038,59564.0
2016-12-02 12:35:00,119.98,120.09,119.97,120.08,49446.0,96.0118,96.0998,96.0038,96.0918,49446.0
2016-12-02 12:40:00,120.08,120.1,120.04,120.05,44014.0,96.0918,96.1079,96.0598,96.0678,44014.0
2016-12-02 12:45:00,120.05,120.08,120.02,120.07,15672.0,96.0678,96.0918,96.0438,96.0838,15672.0
2016-12-02 12:50:00,120.08,120.09,120.01,120.03,32968.0,96.0918,96.0998,96.0358,96.0518,32968.0
2016-12-02 12:55:00,120.03,120.04,119.97,119.97,46904.0,96.0518,96.0598,96.0038,96.0038,46904.0
2016-12-02 13:00:00,119.97,119.97,119.85,119.91,57716.0,96.0038,96.0038,95.9078,95.9558,57716.0
2016-12-02 13:05:00,119.91,120.03,119.9,120.0,38100.0,95.9558,96.0518,95.9478,96.0278,38100.0
2016-12-02 13:10:00,119.99,120.2,119.99,120.15,102987.0,96.0198,96.1879,96.0198,96.1479,102987.0
2016-12-02 13:15:00,120.16,120.19,120.11,120.13,34900.0,96.1559,96.1799,96.1159,96.1319,34900.0
2016-12-02 13:20:00,120.14,120.21,120.12,120.16,68929.0,96.1399,96.1959,96.1239,96.1559,68929.0
2016-12-02 13:25:00,120.15,120.17,120.06,120.06,40559.0,96.1479,96.1639,96.0758,96.0758,40559.0
2016-12-02 13:30:00,120.07,120.12,120.01,120.03,63498.0,96.0838,96.1239,96.0358,96.0518,63498.0
2016-12-02 13:35:00,120.03,120.05,120.0,120.02,31677.0,96.0518,96.0678,96.0278,96.0438,31677.0
2016-12-02 13:40:00,120.02,120.08,119.97,120.05,26394.0,96.0438,96.0918,96.0038,96.0678,26394.0
2016-12-02 13:45:00,120.04,120.07,119.98,120.03,69320.0,96.0598,96.0838,96.0118,96.0518,69320.0
2016-12-02 13:50:00,120.04,120.04,119.99,120.0,47636.0,96.0598,96.0598,96.0198,96.0278,47636.0
2016-12-02 13:55:00,119.99,120.0,119.92,119.97,32673.0,96.0198,96.0278,95.9638,96.0038,32673.0
2016-12-02 14:00:00,119.98,120.04,119.95,119.96,36013.0,96.0118,96.0598,95.9878,95.9958,36013.0
2016-12-02 14:05:00,119.97,119.97,119.92,119.96,30324.0,96.0038,96.0038,95.9638,95.9958,30324.0
2016-12-02 14:10:00,119.96,119.96,119.85,119.86,31004.0,95.9958,95.9958,95.9078,95.9158,31004.0
2016-12-02 14:15:00,119.87,119.9,119.82,119.86,82212.0,95.9238,95.9478,95.8838,95.9158,82212.0
2016-12-02 14:20:00,119.86,119.94,119.85,119.86,35174.0,95.9158,95.9798,95.9078,95.9158,35174.0
2016-12-02 14:25:00,119.87,119.96,119.87,119.94,78475.0,95.9238,95.9958,95.9238,95.9798,78475.0
2016-12-02 14:30:00,119.94,119.99,119.93,119.97,195439.0,95.9798,96.0198,95.9718,96.0038,195439.0
2016-12-02 14:35:00,119.97,119.99,119.85,119.87,70211.0,96.0038,96.0198,95.9078,95.9238,70211.0
2016-12-02 14:40:00,119.86,119.87,119.72,119.76,109308.0,95.9158,95.9238,95.8038,95.8358,109308.0
2016-12-02 14:45:00,119.76,119.78,119.61,119.74,73769.0,95.8358,95.8518,95.7157,95.8198,73769.0
2016-12-02 14:50:00,119.73,119.79,119.72,119.75,37747.0,95.8118,95.8598,95.8038,95.8278,37747.0
2016-12-02 14:55:00,119.75,119.76,119.66,119.7,97414.0,95.8278,95.8358,95.7557,95.7878,97414.0
2016-12-02 15:00:00,119.71,119.73,119.5,119.54,108895.0,95.7958,95.8118,95.6277,95.6597,108895.0
2016-12-02 15:05:00,119.54,119.56,119.46,119.49,109196.0,95.6597,95.6757,95.5957,95.6197,109196.0
2016-12-02 15:10:00,119.49,119.52,119.39,119.42,110396.0,95.6197,95.6437,95.5397,95.5637,110396.0
2016-12-02 15:15:00,119.43,119.51,119.36,119.48,55248.0,95.5717,95.6357,95.5157,95.6117,55248.0
2016-12-02 15:20:00,119.48,119.56,119.43,119.44,205474.0,95.6117,95.6757,95.5717,95.5797,205474.0
2016-12-02 15:25:00,119.43,119.47,119.36,119.36,107449.0,95.5717,95.6037,95.5157,95.5157,107449.0
2016-12-02 15:30:00,119.36,119.39,119.26,119.32,160463.0,95.5157,95.5397,95.4357,95.4837,160463.0
2016-12-02 15:35:00,119.31,119.42,119.26,119.42,149821.0,95.4757,95.5637,95.4357,95.5637,149821.0
2016-12-02 15:40:00,119.41,119.43,119.38,119.42,101842.0,95.5557,95.5717,95.5317,95.5637,101842.0
2016-12-02 15:45:00,119.42,119.5,119.37,119.48,155812.0,95.5637,95.6277,95.5237,95.6117,155812.0
2016-12-02 15:50:00,119.48,119.51,119.46,119.5,364706.0,95.6117,95.6357,95.5957,95.6277,364706.0
2016-12-02 15:55:00,119.49,119.6,119.46,119.6,839572.0,95.6197,95.7077,95.5957,95.7077,839572.0
2016-12-05 09:30:00,118.93,119.03,118.88,118.97,230185.0,95.1716,95.2516,95.1316,95.2036,230185.0
2016-12-05 09:35:00,118.97,118.97,118.79,118.83,110683.0,95.2036,95.2036,95.0595,95.0916,110683.0
2016-12-05 09:40:00,118.84,118.9,118.8,118.84,211399.0,95.0996,95.1476,95.0675,95.0996,211399.0
2016-12-05 09:45:00,118.83,118.84,118.7,118.75,258837.0,95.0916,95.0996,94.9875,95.0275,258837.0
2016-12-05 09:50:00,118.76,118.8,118.67,118.74,131077.0,95.0355,95.0675,94.9635,95.0195,131077.0
2016-12-05 09:55:00,118.74,118.74,118.67,118.72,80986.0,95.0195,95.0195,94.9635,95.0035,80986.0
2016-12-05 10:00:00,118.72,118.74,118.49,118.51,317088.0,95.0035,95.0195,94.8195,94.8355,317088.0
2016-12-05 10:05:00,118.51,118.6,118.45,118.59,236733.0,94.8355,94.9075,94.7875,94.8995,236733.0
2016-12-05 10:10:00,118.58,118.67,118.52,118.63,138168.0,94.8915,94.9635,94.8435,94.9315,138168.0
2016-12-05 10:15:00,118.62,118.67,118.49,118.54,199106.0,94.9235,94.9635,94.8195,94.8595,199106.0
2016-12-05 10:20:00,118.55,118.71,118.55,118.71,130307.0,94.8675,94.9955,94.8675,94.9955,130307.0
2016-12-05 10:25:00,118.71,118.75,118.67,118.67,160846.0,94.9955,95.0275,94.9635,94.9635,160846.0
2016-12-05 10:30:00,118.67,118.77,118.63,118.72,111697.0,94.9635,95.0435,94.9315,95.0035,111697.0
2016-12-05 10:35:00,118.72,118.8,118.7,118.75,99122.0,95.0035,95.0675,94.9875,95.0275,99122.0
2016-12-05 10:40:00,118.75,119.26,118.74,119.2,370978.0,95.0275,95.4357,95.0195,95.3876,370978.0
2016-12-05 10:45:00,119.21,119.32,119.17,119.3,184990.0,95.3956,95.4837,95.3636,95.4677,184990.0
2016-12-05 10:50:00,119.3,119.3,119.15,119.24,81319.0,95.4677,95.4677,95.3476,95.4197,81319.0
2016-12-05 10:55:00,119.24,119.31,119.15,119.31,68323.0,95.4197,95.4757,95.3476,95.4757,68323.0
2016-12-05 11:00:00,119.3,119.58,119.3,119.55,129474.0,95.4677,95.6917,95.4677,95.6677,129474.0
2016-12-05 11:05:00,119.56,119.78,119.52,119.75,207243.0,95.6757,95.8518,95.6437,95.8278,207243.0
2016-12-05 11:10:00,119.75,119.84,119.72,119.73,209896.0,95.8278,95.8998,95.8038,95.8118,209896.0
2016-12-05 11:15:00,119.74,119.75,119.58,119.71,122506.0,95.8198,95.8278,95.6917,95.7958,122506.0
2016-12-05 11:20:00,119.7,119.77,119.63,119.66,102736.0,95.7878,95.8438,95.7317,95.7557,102736.0
2016-12-05 11:25:00,119.67,119.79,119.65,119.65,183162.0,95.7638,95.8598,95.7477,95.7477,183162.0
2016-12-05 11:30:00,119.66,119.73,119.63,119.71,103344.0,95.7557,95.8118,95.7317,95.7958,103344.0
2016-12-05 11:35:00,119.71,119.79,119.67,119.75,103399.0,95.7958,95.8598,95.7638,95.8278,103399.0
2016-12-05 11:40:00,119.75,119.77,119.71,119.72,76152.0,95.8278,95.8438,95.7958,95.8038,76152.0
2016-12-05 11:45:00,119.71,119.76,119.67,119.76,127174.0,95.7958,95.8358,95.7638,95.8358,127174.0
2016-12-05 11:50:00,119.76,119.76,119.67,119.7,102108.0,95.8358,95.8358,95.7638,95.7878,102108.0
2016-12-05 11:55:00,119.7,119.7,119.62,119.69,99758.0,95.7878,95.7878,95.7237,95.7798,99758.0
2016-12-05 12:00:00,119.69,119.72,119.62,119.63,47305.0,95.7798,95.8038,95.7237,95.7317,47305.0
2016-12-05 12:05:00,119.63,119.63,119.56,119.62,72979.0,95.7317,95.7317,95.6757,95.7237,72979.0
2016-12-05 12:10:00,119.62,119.62,119.5,119.55,106469.0,95.7237,95.7237,95.6277,95.6677,106469.0
2016-12-05 12:15:00,119.55,119.59,119.54,119.56,101168.0,95.6677,95.6997,95.6597,95.6757,101168.0
2016-12-05 12:20:00,119.55,119.6,119.53,119.58,94465.0,95.6677,95.7077,95.6517,95.6917,94465.0
2016-12-05 12:25:00,119.58,119.71,119.57,119.71,146795.0,95.6917,95.7958,95.6837,95.7958,146795.0
2016-12-05 12:30:00,119.72,120.02,119.72,119.97,194060.0,95.8038,96.0438,95.8038,96.0038,194060.0
2016-12-05 12:35:00,119.98,120.1,119.97,120.08,128615.0,96.0118,96.1079,96.0038,96.0918,128615.0
2016-12-05 12:40:00,120.08,120.08,119.93,119.94,128932.0,96.0918,96.0918,95.9718,95.9798,128932.0
2016-12-05 12:45:00,119.94,120.13,119.91,120.09,175626.0,95.9798,96.1319,95.9558,96.0998,175626.0
2016-12-05 12:50:00,120.09,120.24,120.08,120.15,130802.0,96.0998,96.2199,96.0918,96.1479,130802.0
2016-12-05 12:55:00,120.15,120.25,120.14,120.18,168320.0,96.1479,96.2279,96.1399,96.1719,168320.0
2016-12-05 13:00:00,120.18,120.3,120.11,120.23,152261.0,96.1719,96.2679,96.1159,96.2119,152261.0
2016-12-05 13:05:00,120.24,120.4,120.21,120.31,108632.0,96.2199,96.3479,96.1959,96.2759,108632.0
2016-12-05 13:10:00,120.32,120.33,120.26,120.31,65242.0,96.2839,96.2919,96.2359,96.2759,65242.0
2016-12-05 13:15:00,120.3,120.31,120.23,120.3,50237.0,96.2679,96.2759,96.2119,96.2679,50237.0
2016-12-05 13:20:00,120.3,120.32,120.21,120.21,40279.0,96.2679,96.2839,96.1959,96.1959,40279.0
2016-12-05 13:25:00,120.2,120.23,120.0,120.06,88704.0,96.1879,96.2119,96.0278,96.0758,88704.0
2016-12-05 13:30:00,120.05,120.05,119.9,119.94,89644.0,96.0678,96.0678,95.9478,95.9798,89644.0
2016-12-05 13:35:00,119.96,119.98,119.89,119.96,63863.0,95.9958,96.0118,95.9398,95.9958,63863.0
2016-12-05 13:40:00,119.96,119.98,119.83,119.83,93081.0,95.9958,96.0118,95.8918,95.8918,93081.0
2016-12-05 13:45:00,119.83,119.97,119.83,119.94,83880.0,95.8918,96.0038,95.8918,95.9798,83880.0
2016-12-05 13:50:00,119.93,120.07,119.93,120.01,80632.0,95.9718,96.0838,95.9718,96.0358,80632.0
2016-12-05 13:55:00,120.03,120.03,119.97,119.98,39644.0,96.0518,96.0518,96.0038,96.0118,39644.0
2016-12-05 14:00:00,119.97,120.15,119.95,120.11,57062.0,96.0038,96.1479,95.9878,96.1159,57062.0
2016-12-05 14:05:00,120.1,120.15,120.03,120.07,106083.0,96.1079,96.1479,96.0518,96.0838,106083.0
2016-12-05 14:10:00,120.07,120.07,119.85,119.98,309536.0,96.0838,96.0838,95.9078,96.0118,309536.0
2016-12-05 14:15:00,119.98,119.98,119.83,119.84,75653.0,96.0118,96.0118,95.8918,95.8998,75653.0
2016-12-05 14:20:00,119.84,119.9,119.77,119.88,64547.0,95.8998,95.9478,95.8438,95.9318,64547.0
2016-12-05 14:25:00,119.88,119.89,119.81,119.86,62985.0,95.9318,95.9398,95.8758,95.9158,62985.0
2016-12-05 14:30:00,119.86,119.89,119.85,119.86,53616.0,95.9158,95.9398,95.9078,95.9158,53616.0
2016-12-05 14:35:00,119.87,119.94,119.85,119.94,40993.0,95.9238,95.9798,95.9078,95.9798,40993.0
2016-12-05 14:40:00,119.95,120.02,119.83,119.83,86301.0,95.9878,96.0438,95.8918,95.8918,86301.0
2016-12-05 14:45:00,119.84,119.93,119.83,119.93,33090.0,95.8998,95.9718,95.8918,95.9718,33090.0
2016-12-05 14:50:00,119.93,119.96,119.86,119.95,57692.0,95.9718,95.9958,95.9158,95.9878,57692.0
2016-12-05 14:55:00,119.92,119.93,119.84,119.87,86020.0,95.9638,95.9718,95.8998,95.9238,86020.0
2016-12-05 15:00:00,119.87,119.89,119.85,119.86,43805.0,95.9238,95.9398,95.9078,95.9158,43805.0
2016-12-05 15:05:00,119.87,119.92,119.87,119.9,36474.0,95.9238,95.9638,95.9238,95.9478,36474.0
2016-12-05 15:10:00,119.9,119.91,119.84,119.85,57117.0,95.9478,95.9558,95.8998,95.9078,57117.0
2016-12-05 15:15:00,119.86,119.88,119.8,119.8,71181.0,95.9158,95.9318,95.8678,95.8678,71181.0
2016-12-05 15:20:00,119.81,119.89,119.8,119.89,63011.0,95.8758,95.9398,95.8678,95.9398,63011.0
2016-12-05 15:25:00,119.88,119.89,119.83,119.89,50797.0,95.9318,95.9398,95.8918,95.9398,50797.0
2016-12-05 15:30:00,119.9,119.93,119.82,119.82,80279.0,95.9478,95.9718,95.8838,95.8838,80279.0
2016-12-05 15:35:00,119.82,119.84,119.78,119.82,110451.0,95.8838,95.8998,95.8518,95.8838,110451.0
2016-12-05 15:40:00,119.83,119.83,119.69,119.72,168123.0,95.8918,95.8918,95.7798,95.8038,168123.0
2016-12-05 15:45:00,119.72,119.73,119.62,119.63,134062.0,95.8038,95.8118,95.7237,95.7317,134062.0
2016-12-05 15:50:00,119.63,119.65,119.5,119.51,211812.0,95.7317,95.7477,95.6277,95.6357,211812.0
2016-12-05 15:55:00,119.52,119.57,119.45,119.48,484562.0,95.6437,95.6837,95.5877,95.6117,484562.0
2016-12-06 09:30:00,119.7,119.84,119.64,119.82,164792.0,95.7878,95.8998,95.7397,95.8838,164792.0
2016-12-06 09:35:00,119.81,119.92,119.76,119.9,223596.0,95.8758,95.9638,95.8358,95.9478,223596.0
2016-12-06 09:40:00,119.89,119.94,119.85,119.89,136959.0,95.9398,95.9798,95.9078,95.9398,136959.0
2016-12-06 09:45:00,119.9,119.9,119.64,119.68,95440.0,95.9478,95.9478,95.7397,95.7718,95440.0
2016-12-06 09:50:00,119.68,119.77,119.62,119.71,94339.0,95.7718,95.8438,95.7237,95.7958,94339.0
2016-12-06 09:55:00,119.71,119.78,119.65,119.66,50174.0,95.7958,95.8518,95.7477,95.7557,50174.0
2016-12-06 10:00:00,119.66,119.73,119.51,119.53,125332.0,95.7557,95.8118,95.6357,95.6517,125332.0
2016-12-06 10:05:00,119.54,119.56,119.4,119.51,133199.0,95.6597,95.6757,95.5477,95.6357,133199.0
2016-12-06 10:10:00,119.49,119.58,119.48,119.54,96396.0,95.6197,95.6917,95.6117,95.6597,96396.0
2016-12-06 10:15:00,119.56,119.63,119.53,119.56,46668.0,95.6757,95.7317,95.6517,95.6757,46668.0
2016-12-06 10:20:00,119.56,119.61,119.51,119.55,32989.0,95.6757,95.7157,95.6357,95.6677,32989.0
2016-12-06 10:25:00,119.55,119.83,119.54,119.82,142170.0,95.6677,95.8918,95.6597,95.8838,142170.0
2016-12-06 10:30:00,119.8,119.83,119.7,119.74,118381.0,95.8678,95.8918,95.7878,95.8198,118381.0
2016-12-06 10:35:00,119.75,119.77,119.67,119.72,56461.0,95.8278,95.8438,95.7638,95.8038,56461.0
2016-12-06 10:40:00,119.72,119.73,119.58,119.66,100499.0,95.8038,95.8118,95.6917,95.7557,100499.0
2016-12-06 10:45:00,119.66,119.68,119.61,119.65,72121.0,95.7557,95.7718,95.7157,95.7477,72121.0
2016-12-06 10:50:00,119.64,119.66,119.49,119.51,63384.0,95.7397,95.7557,95.6197,95.6357,63384.0
2016-12-06 10:55:00,119.51,119.58,119.5,119.51,58966.0,95.6357,95.6917,95.6277,95.6357,58966.0
2016-12-06 11:00:00,119.51,119.64,119.5,119.64,132310.0,95.6357,95.7397,95.6277,95.7397,132310.0
2016-12-06 11:05:00,119.63,119.73,119.6,119.71,46094.0,95.7317,95.8118,95.7077,95.7958,46094.0
2016-12-06 11:10:00,119.71,119.71,119.61,119.62,50602.0,95.7958,95.7958,95.7157,95.7237,50602.0
2016-12-06 11:15:00,119.61,119.64,119.51,119.51,71467.0,95.7157,95.7397,95.6357,95.6357,71467.0
2016-12-06 11:20:00,119.51,119.53,119.43,119.47,50240.0,95.6357,95.6517,95.5717,95.6037,50240.0
2016-12-06 11:25:00,119.47,119.55,119.45,119.55,51486.0,95.6037,95.6677,95.5877,95.6677,51486.0
2016-12-06 11:30:00,119.56,119.57,119.45,119.45,48796.0,95.6757,95.6837,95.5877,95.5877,48796.0
2016-12-06 11:35:00,119.45,119.56,119.43,119.55,27353.0,95.5877,95.6757,95.5717,95.6677,27353.0
2016-12-06 11:40:00,119.55,119.56,119.49,119.53,9436.0,95.6677,95.6757,95.6197,95.6517,9436.0
2016-12-06 11:45:00,119.54,119.63,119.53,119.62,45913.0,95.6597,95.7317,95.6517,95.7237,45913.0
2016-12-06 11:50:00,119.61,119.61,119.54,119.54,19898.0,95.7157,95.7157,95.6597,95.6597,19898.0
2016-12-06 11:55:00,119.53,119.53,119.38,119.39,86762.0,95.6517,95.6517,95.5317,95.5397,86762.0
2016-12-06 12:00:00,119.39,119.4,119.31,119.32,75275.0,95.5397,95.5477,95.4757,95.4837,75275.0
2016-12-06 12:05:00,119.32,119.33,119.23,119.25,74369.0,95.4837,95.4917,95.4116,95.4277,74369.0
2016-12-06 12:10:00,119.24,119.27,119.23,119.24,25025.0,95.4197,95.4437,95.4116,95.4197,25025.0
2016-12-06 12:15:00,119.23,119.23,119.16,119.18,100351.0,95.4116,95.4116,95.3556,95.3716,100351.0
2016-12-06 12:20:00,119.17,119.21,119.12,119.13,159815.0,95.3636,95.3956,95.3236,95.3316,159815.0
2016-12-06 12:25:00,119.13,119.21,119.12,119.2,199423.0,95.3316,95.3956,95.3236,95.3876,199423.0
2016-12-06 12:30:00,119.19,119.29,119.17,119.26,104733.0,95.3796,95.4597,95.3636,95.4357,104733.0
2016-12-06 12:35:00,119.26,119.3,119.24,119.24,43953.0,95.4357,95.4677,95.4197,95.4197,43953.0
2016-12-06 12:40:00,119.25,119.33,119.25,119.31,165805.0,95.4277,95.4917,95.4277,95.4757,165805.0
2016-12-06 12:45:00,119.31,119.37,119.3,119.36,79478.0,95.4757,95.5237,95.4677,95.5157,79478.0
2016-12-06 12:50:00,119.36,119.37,119.29,119.33,24325.0,95.5157,95.5237,95.4597,95.4917,24325.0
2016-12-06 12:55:00,119.33,119.34,119.27,119.3,17166.0,95.4917,95.4997,95.4437,95.4677,17166.0
2016-12-06 13:00:00,119.3,119.32,119.24,119.3,24771.0,95.4677,95.4837,95.4197,95.4677,24771.0
2016-12-06 13:05:00,119.3,119.3,119.25,119.26,158010.0,95.4677,95.4677,95.4277,95.4357,158010.0
2016-12-06 13:10:00,119.26,119.26,119.17,119.25,47690.0,95.4357,95.4357,95.3636,95.4277,47690.0
2016-12-06 13:15:00,119.24,119.32,119.23,119.29,20928.0,95.4197,95.4837,95.4116,95.4597,20928.0
2016-12-06 13:20:00,119.3,119.32,119.27,119.27,23308.0,95.4677,95.4837,95.4437,95.4437,23308.0
2016-12-06 13:25:00,119.27,119.32,119.27,119.28,32393.0,95.4437,95.4837,95.4437,95.4517,32393.0
2016-12-06 13:30:00,119.29,119.33,119.28,119.33,14864.0,95.4597,95.4917,95.4517,95.4917,14864.0
2016-12-06 13:35:00,119.33,119.39,119.33,119.35,24022.0,95.4917,95.5397,95.4917,95.5077,24022.0
2016-12-06 13:40:00,119.35,119.37,119.33,119.36,19685.0,95.5077,95.5237,95.4917,95.5157,19685.0
2016-12-06 13:45:00,119.36,119.37,119.3,119.32,7910.0,95.5157,95.5237,95.4677,95.4837,7910.0
2016-12-06 13:50:00,119.3,119.31,119.24,119.26,31111.0,95.4677,95.4757,95.4197,95.4357,31111.0
2016-12-06 13:55:00,119.25,119.25,119.19,119.23,17456.0,95.4277,95.4277,95.3796,95.4116,17456.0
2016-12-06 14:00:00,119.23,119.28,119.18,119.28,34365.0,95.4116,95.4517,95.3716,95.4517,34365.0
2016-12-06 14:05:00,119.27,119.35,119.26,119.31,12273.0,95.4437,95.5077,95.4357,95.4757,12273.0
2016-12-06 14:10:00,119.32,119.39,119.31,119.38,17443.0,95.4837,95.5397,95.4757,95.5317,17443.0
2016-12-06 14:15:00,119.37,119.38,119.33,119.37,26461.0,95.5237,95.5317,95.4917,95.5237,26461.0
2016-12-06 14:20:00,119.37,119.38,119.3,119.3,56422.0,95.5237,95.5317,95.4677,95.4677,56422.0
2016-12-06 14:25:00,119.3,119.38,119.29,119.37,38212.0,95.4677,95.5317,95.4597,95.5237,38212.0
2016-12-06 14:30:00,119.37,119.45,119.35,119.42,181808.0,95.5237,95.5877,95.5077,95.5637,181808.0
2016-12-06 14:35:00,119.43,119.5,119.43,119.47,43388.0,95.5717,95.6277,95.5717,95.6037,43388.0
2016-12-06 14:40:00,119.47,119.47,119.38,119.4,54118.0,95.6037,95.6037,95.5317,95.5477,54118.0
2016-12-06 14:45:00,119.41,119.41,119.35,119.36,86940.0,95.5557,95.5557,95.5077,95.5157,86940.0
2016-12-06 14:50:00,119.35,119.39,119.28,119.39,71145.0,95.5077,95.5397,95.4517,95.5397,71145.0
2016-12-06 14:55:00,119.38,119.38,119.27,119.29,58047.0,95.5317,95.5317,95.4437,95.4597,58047.0
2016-12-06 15:00:00,119.29,119.41,119.27,119.35,72367.0,95.4597,95.5557,95.4437,95.5077,72367.0
2016-12-06 15:05:00,119.36,119.46,119.35,119.45,39260.0,95.5157,95.5957,95.5077,95.5877,39260.0
2016-12-06 15:10:00,119.44,119.47,119.37,119.38,63275.0,95.5797,95.6037,95.5237,95.5317,63275.0
2016-12-06 15:15:00,119.37,119.37,119.34,119.34,349379.0,95.5237,95.5237,95.4997,95.4997,349379.0
2016-12-06 15:20:00,119.33,119.41,119.33,119.37,52220.0,95.4917,95.5557,95.4917,95.5237,52220.0
2016-12-06 15:25:00,119.36,119.41,119.35,119.41,35005.0,95.5157,95.5557,95.5077,95.5557,35005.0
2016-12-06 15:30:00,119.4,119.43,119.35,119.36,79916.0,95.5477,95.5717,95.5077,95.5157,79916.0
2016-12-06 15:35:00,119.37,119.45,119.36,119.43,54775.0,95.5237,95.5877,95.5157,95.5717,54775.0
2016-12-06 15:40:00,119.43,119.47,119.41,119.42,130287.0,95.5717,95.6037,95.5557,95.5637,130287.0
2016-12-06 15:45:00,119.42,119.47,119.41,119.42,121903.0,95.5637,95.6037,95.5557,95.5637,121903.0
2016-12-06 15:50:00,119.41,119.42,119.35,119.37,315506.0,95.5557,95.5637,95.5077,95.5237,315506.0
2016-12-06 15:55:00,119.37,119.47,119.34,119.4,1226120.0,95.5237,95.6037,95.4997,95.5477,1226120.0
2016-12-07 09:30:00,119.85,119.99,119.82,119.97,211716.0,95.9078,96.0198,95.8838,96.0038,211716.0
2016-12-07 09:35:00,119.97,120.0,119.93,119.95,104610.0,96.0038,96.0278,95.9718,95.9878,104610.0
2016-12-07 09:40:00,119.96,119.98,119.85,119.87,147778.0,95.9958,96.0118,95.9078,95.9238,147778.0
2016-12-07 09:45:00,119.87,119.96,119.85,119.88,82975.0,95.9238,95.9958,95.9078,95.9318,82975.0
2016-12-07 09:50:00,119.89,119.94,119.86,119.9,108001.0,95.9398,95.9798,95.9158,95.9478,108001.0
2016-12-07 09:55:00,119.91,119.98,119.91,119.96,37735.0,95.9558,96.0118,95.9558,95.9958,37735.0
2016-12-07 10:00:00,119.95,120.0,119.93,119.99,75592.0,95.9878,96.0278,95.9718,96.0198,75592.0
2016-12-07 10:05:00,120.0,120.09,119.99,120.09,136592.0,96.0278,96.0998,96.0198,96.0998,136592.0
2016-12-07 10:10:00,120.09,120.22,120.08,120.22,166219.0,96.0998,96.2039,96.0918,96.2039,166219.0
2016-12-07 10:15:00,120.22,120.35,120.22,120.31,164146.0,96.2039,96.3079,96.2039,96.2759,164146.0
2016-12-07 10:20:00,120.31,120.4,120.29,120.29,143738.0,96.2759,96.3479,96.2599,96.2599,143738.0
2016-12-07 10:25:00,120.3,120.38,120.27,120.27,56355.0,96.2679,96.3319,96.2439,96.2439,56355.0
2016-12-07 10:30:00,120.28,120.31,120.24,120.29,87083.0,96.2519,96.2759,96.2199,96.2599,87083.0
2016-12-07 10:35:00,120.29,120.38,120.27,120.32,74143.0,96.2599,96.3319,96.2439,96.2839,74143.0
2016-12-07 10:40:00,120.31,120.32,120.23,120.23,120655.0,96.2759,96.2839,96.2119,96.2119,120655.0
2016-12-07 10:45:00,120.24,120.25,120.16,120.19,69926.0,96.2199,96.2279,96.1559,96.1799,69926.0
2016-12-07 10:50:00,120.19,120.22,120.11,120.16,89983.0,96.1799,96.2039,96.1159,96.1559,89983.0
2016-12-07 10:55:00,120.16,120.2,120.1,120.16,36337.0,96.1559,96.1879,96.1079,96.1559,36337.0
2016-12-07 11:00:00,120.15,120.19,120.05,120.08,106995.0,96.1479,96.1799,96.0678,96.0918,106995.0
2016-12-07 11:05:00,120.08,120.09,119.95,119.95,134458.0,96.0918,96.0998,95.9878,95.9878,134458.0
2016-12-07 11:10:00,119.96,120.02,119.93,120.02,85200.0,95.9958,96.0438,95.9718,96.0438,85200.0
2016-12-07 11:15:00,120.03,120.11,119.99,120.05,82559.0,96.0518,96.1159,96.0198,96.0678,82559.0
2016-12-07 11:20:00,120.04,120.06,119.96,119.96,26240.0,96.0598,96.0758,95.9958,95.9958,26240.0
2016-12-07 11:25:00,119.96,119.98,119.88,119.91,40254.0,95.9958,96.0118,95.9318,95.9558,40254.0
2016-12-07 11:30:00,119.93,120.03,119.89,120.0,46880.0,95.9718,96.0518,95.9398,96.0278,46880.0
2016-12-07 11:35:00,120.0,120.0,119.96,119.97,34979.0,96.0278,96.0278,95.9958,96.0038,34979.0
2016-12-07 11:40:00,119.96,120.14,119.92,120.14,31896.0,95.9958,96.1399,95.9638,96.1399,31896.0
2016-12-07 11:45:00,120.14,120.15,120.1,120.14,49583.0,96.1399,96.1479,96.1079,96.1399,49583.0
2016-12-07 11:50:00,120.15,120.28,120.15,120.26,66247.0,96.1479,96.2519,96.1479,96.2359,66247.0
2016-12-07 11:55:00,120.25,120.29,120.23,120.27,43304.0,96.2279,96.2599,96.2119,96.2439,43304.0
2016-12-07 12:00:00,120.27,120.28,120.2,120.21,48287.0,96.2439,96.2519,96.1879,96.1959,48287.0
2016-12-07 12:05:00,120.22,120.26,120.18,120.25,51666.0,96.2039,96.2359,96.1719,96.2279,51666.0
2016-12-07 12:10:00,120.26,120.26,120.22,120.23,15814.0,96.2359,96.2359,96.2039,96.2119,15814.0
2016-12-07 12:15:00,120.23,120.32,120.17,120.23,83135.0,96.2119,96.2839,96.1639,96.2119,83135.0
2016-12-07 12:20:00,120.23,120.3,120.18,120.3,48412.0,96.2119,96.2679,96.1719,96.2679,48412.0
2016-12-07 12:25:00,120.28,120.34,120.27,120.29,27602.0,96.2519,96.2999,96.2439,96.2599,27602.0
2016-12-07 12:30:00,120.29,120.29,120.2,120.21,23658.0,96.2599,96.2599,96.1879,96.1959,23658.0
2016-12-07 12:35:00,120.2,120.26,120.2,120.26,35952.0,96.1879,96.2359,96.1879,96.2359,35952.0
2016-12-07 12:40:00,120.25,120.27,120.21,120.25,32457.0,96.2279,96.2439,96.1959,96.2279,32457.0
2016-12-07 12:45:00,120.26,120.26,120.21,120.23,20801.0,96.2359,96.2359,96.1959,96.2119,20801.0
2016-12-07 12:50:00,120.23,120.24,120.2,120.23,24365.0,96.2119,96.2199,96.1879,96.2119,24365.0
2016-12-07 12:55:00,120.23,120.29,120.22,120.29,21900.0,96.2119,96.2599,96.2039,96.2599,21900.0
2016-12-07 13:00:00,120.27,120.34,120.27,120.32,54900.0,96.2439,96.2999,96.2439,96.2839,54900.0
2016-12-07 13:05:00,120.31,120.4,120.31,120.37,135926.0,96.2759,96.3479,96.2759,96.3239,135926.0
2016-12-07 13:10:00,120.37,120.4,120.32,120.39,61773.0,96.3239,96.3479,96.2839,96.3399,61773.0
2016-12-07 13:15:00,120.39,120.4,120.32,120.33,102838.0,96.3399,96.3479,96.2839,96.2919,102838.0
2016-12-07 13:20:00,120.33,120.35,120.22,120.23,159323.0,96.2919,96.3079,96.2039,96.2119,159323.0
2016-12-07 13:25:00,120.25,120.37,120.25,120.35,49627.0,96.2279,96.3239,96.2279,96.3079,49627.0
2016-12-07 13:30:00,120.33,120.37,120.28,120.3,62561.0,96.2919,96.3239,96.2519,96.2679,62561.0
2016-12-07 13:35:00,120.31,120.31,120.23,120.29,59804.0,96.2759,96.2759,96.2119,96.2599,59804.0
2016-12-07 13:40:00,120.29,120.29,120.24,120.27,50913.0,96.2599,96.2599,96.2199,96.2439,50913.0
2016-12-07 13:45:00,120.27,120.35,120.26,120.3,58925.0,96.2439,96.3079,96.2359,96.2679,58925.0
2016-12-07 13:50:00,120.29,120.38,120.28,120.33,79052.0,96.2599,96.3319,96.2519,96.2919,79052.0
2016-12-07 13:55:00,120.33,120.4,120.32,120.4,119027.0,96.2919,96.3479,96.2839,96.3479,119027.0
2016-12-07 14:00:00,120.39,120.43,120.35,120.37,80293.0,96.3399,96.3719,96.3079,96.3239,80293.0
2016-12-07 14:05:00,120.37,120.37,120.31,120.35,100244.0,96.3239,96.3239,96.2759,96.3079,100244.0
2016-12-07 14:10:00,120.35,120.42,120.31,120.35,67606.0,96.3079,96.3639,96.2759,96.3079,67606.0
2016-12-07 14:15:00,120.34,120.36,120.29,120.32,49854.0,96.2999,96.3159,96.2599,96.2839,49854.0
2016-12-07 14:20:00,120.32,120.33,120.31,120.33,27629.0,96.2839,96.2919,96.2759,96.2919,27629.0
2016-12-07 14:25:00,120.33,120.43,120.32,120.43,100994.0,96.2919,96.3719,96.2839,96.3719,100994.0
2016-12-07 14:30:00,120.42,120.43,120.33,120.33,61594.0,96.3639,96.3719,96.2919,96.2919,61594.0
2016-12-07 14:35:00,120.33,120.37,120.29,120.33,73760.0,96.2919,96.3239,96.2599,96.2919,73760.0
2016-12-07 14:40:00,120.34,120.37,120.32,120.36,22969.0,96.2999,96.3239,96.2839,96.3159,22969.0
2016-12-07 14:45:00,120.35,120.37,120.27,120.33,43582.0,96.3079,96.3239,96.2439,96.2919,43582.0
2016-12-07 14:50:00,120.31,120.35,120.3,120.3,14034.0,96.2759,96.3079,96.2679,96.2679,14034.0
2016-12-07 14:55:00,120.31,120.37,120.29,120.34,140307.0,96.2759,96.3239,96.2599,96.2999,140307.0
2016-12-07 15:00:00,120.35,120.57,120.35,120.57,150165.0,96.3079,96.484,96.3079,96.484,150165.0
2016-12-07 15:05:00,120.57,120.62,120.53,120.59,76435.0,96.484,96.524,96.452,96.5,76435.0
2016-12-07 15:10:00,120.58,120.6,120.48,120.49,54166.0,96.492,96.508,96.4119,96.4199,54166.0
2016-12-07 15:15:00,120.48,120.54,120.45,120.48,62266.0,96.4119,96.46,96.3879,96.4119,62266.0
2016-12-07 15:20:00,120.48,120.54,120.46,120.46,129671.0,96.4119,96.46,96.3959,96.3959,129671.0
2016-12-07 15:25:00,120.46,120.49,120.42,120.49,59707.0,96.3959,96.4199,96.3639,96.4199,59707.0
2016-12-07 15:30:00,120.49,120.5,120.46,120.47,57080.0,96.4199,96.4279,96.3959,96.4039,57080.0
2016-12-07 15:35:00,120.47,120.47,120.41,120.43,103442.0,96.4039,96.4039,96.3559,96.3719,103442.0
2016-12-07 15:40:00,120.42,120.44,120.38,120.43,67868.0,96.3639,96.3799,96.3319,96.3719,67868.0
2016-12-07 15:45:00,120.43,120.43,120.37,120.43,95570.0,96.3719,96.3719,96.3239,96.3719,95570.0
2016-12-07 15:50:00,120.43,120.44,120.4,120.43,153702.0,96.3719,96.3799,96.3479,96.3719,153702.0
2016-12-07 15:55:00,120.42,120.43,120.37,120.4,483448.0,96.3639,96.3719,96.3239,96.3479,483448.0
2016-12-08 09:30:00,119.15,119.27,118.97,119.16,250171.0,95.3476,95.4437,95.2036,95.3556,250171.0
2016-12-08 09:35:00,119.15,119.31,119.11,119.16,196147.0,95.3476,95.4757,95.3156,95.3556,196147.0
2016-12-08 09:40:00,119.14,119.18,118.79,118.83,321010.0,95.3396,95.3716,95.0595,95.0916,321010.0
2016-12-08 09:45:00,118.83,119.0,118.81,118.94,204375.0,95.0916,95.2276,95.0756,95.1796,204375.0
2016-12-08 09:50:00,118.94,118.94,118.78,118.92,167108.0,95.1796,95.1796,95.0515,95.1636,167108.0
2016-12-08 09:55:00,118.91,119.07,118.87,119.0,150634.0,95.1556,95.2836,95.1236,95.2276,150634.0
2016-12-08 10:00:00,118.99,119.14,118.86,119.12,170191.0,95.2196,95.3396,95.1156,95.3236,170191.0
2016-12-08 10:05:00,119.11,119.11,118.98,119.02,154652.0,95.3156,95.3156,95.2116,95.2436,154652.0
2016-12-08 10:10:00,119.02,119.13,118.97,119.11,160290.0,95.2436,95.3316,95.2036,95.3156,160290.0
2016-12-08 10:15:00,119.12,119.12,118.96,119.0,55374.0,95.3236,95.3236,95.1956,95.2276,55374.0
2016-12-08 10:20:00,119.0,119.19,118.99,119.07,94871.0,95.2276,95.3796,95.2196,95.2836,94871.0
2016-12-08 10:25:00,119.05,119.08,118.89,118.91,127116.0,95.2676,95.2916,95.1396,95.1556,127116.0
2016-12-08 10:30:00,118.91,119.22,118.89,119.19,201335.0,95.1556,95.4036,95.1396,95.3796,201335.0
2016-12-08 10:35:00,119.19,119.2,119.0,119.07,184416.0,95.3796,95.3876,95.2276,95.2836,184416.0
2016-12-08 10:40:00,119.07,119.21,119.02,119.21,576771.0,95.2836,95.3956,95.2436,95.3956,576771.0
2016-12-08 10:45:00,119.21,119.25,118.96,119.0,201878.0,95.3956,95.4277,95.1956,95.2276,201878.0
2016-12-08 10:50:00,119.0,119.0,118.87,118.91,111262.0,95.2276,95.2276,95.1236,95.1556,111262.0
2016-12-08 10:55:00,118.91,119.07,118.89,119.01,114453.0,95.1556,95.2836,95.1396,95.2356,114453.0
2016-12-08 11:00:00,119.02,119.02,118.84,118.86,140052.0,95.2436,95.2436,95.0996,95.1156,140052.0
2016-12-08 11:05:00,118.86,118.95,118.83,118.9,400968.0,95.1156,95.1876,95.0916,95.1476,400968.0
2016-12-08 11:10:00,118.9,119.02,118.9,119.01,89081.0,95.1476,95.2436,95.1476,95.2356,89081.0
2016-12-08 11:15:00,119.01,119.09,118.98,118.99,69080.0,95.2356,95.2996,95.2116,95.2196,69080.0
2016-12-08 11:20:00,118.98,119.17,118.97,119.17,64123.0,95.2116,95.3636,95.2036,95.3636,64123.0
2016-12-08 11:25:00,119.17,119.21,119.06,119.1,137865.0,95.3636,95.3956,95.2756,95.3076,137865.0
2016-12-08 11:30:00,119.11,119.14,119.06,119.1,57195.0,95.3156,95.3396,95.2756,95.3076,57195.0
2016-12-08 11:35:00,119.11,119.11,118.88,118.9,157338.0,95.3156,95.3156,95.1316,95.1476,157338.0
2016-12-08 11:40:00,118.89,118.95,118.88,118.93,48221.0,95.1396,95.1876,95.1316,95.1716,48221.0
2016-12-08 11:45:00,118.92,118.99,118.9,118.91,67695.0,95.1636,95.2196,95.1476,95.1556,67695.0
2016-12-08 11:50:00,118.92,118.95,118.86,118.92,51077.0,95.1636,95.1876,95.1156,95.1636,51077.0
2016-12-08 11:55:00,118.94,119.0,118.92,118.99,33133.0,95.1796,95.2276,95.1636,95.2196,33133.0
2016-12-08 12:00:00,118.98,118.99,118.9,118.9,40172.0,95.2116,95.2196,95.1476,95.1476,40172.0
2016-12-08 12:05:00,118.91,118.94,118.89,118.94,16269.0,95.1556,95.1796,95.1396,95.1796,16269.0
2016-12-08 12:10:00,118.94,119.04,118.94,118.98,38738.0,95.1796,95.2596,95.1796,95.2116,38738.0
2016-12-08 12:15:00,118.99,119.0,118.92,118.93,77029.0,95.2196,95.2276,95.1636,95.1716,77029.0
2016-12-08 12:20:00,118.93,118.99,118.9,118.91,42287.0,95.1716,95.2196,95.1476,95.1556,42287.0
2016-12-08 12:25:00,118.91,118.98,118.85,118.89,72258.0,95.1556,95.2116,95.1076,95.1396,72258.0
2016-12-08 12:30:00,118.89,119.01,118.88,118.92,40048.0,95.1396,95.2356,95.1316,95.1636,40048.0
2016-12-08 12:35:00,118.92,118.95,118.89,118.9,19867.0,95.1636,95.1876,95.1396,95.1476,19867.0
2016-12-08 12:40:00,118.92,118.97,118.92,118.94,31002.0,95.1636,95.2036,95.1636,95.1796,31002.0
2016-12-08 12:45:00,118.95,118.95,118.91,118.93,14075.0,95.1876,95.1876,95.1556,95.1716,14075.0
2016-12-08 12:50:00,118.93,119.04,118.92,119.01,20931.0,95.1716,95.2596,95.1636,95.2356,20931.0
2016-12-08 12:55:00,119.02,119.02,118.94,119.01,43411.0,95.2436,95.2436,95.1796,95.2356,43411.0
2016-12-08 13:00:00,119.01,119.02,118.97,119.0,53801.0,95.2356,95.2436,95.2036,95.2276,53801.0
2016-12-08 13:05:00,119.0,119.07,118.99,119.04,28955.0,95.2276,95.2836,95.2196,95.2596,28955.0
2016-12-08 13:10:00,119.05,119.16,119.04,119.11,122179.0,95.2676,95.3556,95.2596,95.3156,122179.0
2016-12-08 13:15:00,119.09,119.09,118.97,119.0,56948.0,95.2996,95.2996,95.2036,95.2276,56948.0
2016-12-08 13:20:00,119.01,119.09,119.01,119.09,30934.0,95.2356,95.2996,95.2356,95.2996,30934.0
2016-12-08 13:25:00,119.08,119.08,119.0,119.04,49772.0,95.2916,95.2916,95.2276,95.2596,49772.0
2016-12-08 13:30:00,119.05,119.16,119.05,119.13,23731.0,95.2676,95.3556,95.2676,95.3316,23731.0
2016-12-08 13:35:00,119.14,119.2,119.14,119.18,30090.0,95.3396,95.3876,95.3396,95.3716,30090.0
2016-12-08 13:40:00,119.17,119.18,119.09,119.09,51159.0,95.3636,95.3716,95.2996,95.2996,51159.0
2016-12-08 13:45:00,119.08,119.09,118.9,118.96,43090.0,95.2916,95.2996,95.1476,95.1956,43090.0
2016-12-08 13:50:00,118.97,119.02,118.93,118.99,38326.0,95.2036,95.2436,95.1716,95.2196,38326.0
2016-12-08 13:55:00,118.99,119.04,118.99,119.0,38227.0,95.2196,95.2596,95.2196,95.2276,38227.0
2016-12-08 14:00:00,119.0,119.08,118.98,119.07,49153.0,95.2276,95.2916,95.2116,95.2836,49153.0
2016-12-08 14:05:00,119.09,119.1,119.01,119.03,206527.0,95.2996,95.3076,95.2356,95.2516,206527.0
2016-12-08 14:10:00,119.04,119.06,118.97,118.98,239968.0,95.2596,95.2756,95.2036,95.2116,239968.0
2016-12-08 14:15:00,118.98,119.09,118.93,119.05,102618.0,95.2116,95.2996,95.1716,95.2676,102618.0
2016-12-08 14:20:00,119.04,119.11,119.01,119.11,47376.0,95.2596,95.3156,95.2356,95.3156,47376.0
2016-12-08 14:25:00,119.11,119.13,119.04,119.05,39044.0,95.3156,95.3316,95.2596,95.2676,39044.0
2016-12-08 14:30:00,119.05,119.2,119.05,119.19,47591.0,95.2676,95.3876,95.2676,95.3796,47591.0
2016-12-08 14:35:00,119.19,119.25,119.18,119.22,75787.0,95.3796,95.4277,95.3716,95.4036,75787.0
2016-12-08 14:40:00,119.23,119.26,119.16,119.16,58121.0,95.4116,95.4357,95.3556,95.3556,58121.0
2016-12-08 14:45:00,119.18,119.25,119.18,119.22,128503.0,95.3716,95.4277,95.3716,95.4036,128503.0
2016-12-08 14:50:00,119.23,119.27,119.15,119.22,134013.0,95.4116,95.4437,95.3476,95.4036,134013.0
2016-12-08 14:55:00,119.22,119.24,119.09,119.09,146163.0,95.4036,95.4197,95.2996,95.2996,146163.0
2016-12-08 15:00:00,119.08,119.08,118.98,119.0,130542.0,95.2916,95.2916,95.2116,95.2276,130542.0
2016-12-08 15:05:00,118.99,119.03,118.87,118.97,104135.0,95.2196,95.2516,95.1236,95.2036,104135.0
2016-12-08 15:10:00,118.97,119.0,118.93,118.94,123140.0,95.2036,95.2276,95.1716,95.1796,123140.0
2016-12-08 15:15:00,118.95,118.95,118.89,118.91,71263.0,95.1876,95.1876,95.1396,95.1556,71263.0
2016-12-08 15:20:00,118.91,118.95,118.9,118.92,35112.0,95.1556,95.1876,95.1476,95.1636,35112.0
2016-12-08 15:25:00,118.93,118.96,118.82,118.85,53174.0,95.1716,95.1956,95.0836,95.1076,53174.0
2016-12-08 15:30:00,118.85,118.94,118.84,118.94,76708.0,95.1076,95.1796,95.0996,95.1796,76708.0
2016-12-08 15:35:00,118.93,118.94,118.9,118.92,63272.0,95.1716,95.1796,95.1476,95.1636,63272.0
2016-12-08 15:40:00,118.9,118.94,118.9,118.94,87732.0,95.1476,95.1796,95.1476,95.1796,87732.0
2016-12-08 15:45:00,118.94,118.98,118.89,118.94,104171.0,95.1796,95.2116,95.1396,95.1796,104171.0
2016-12-08 15:50:00,118.94,118.94,118.81,118.82,275236.0,95.1796,95.1796,95.0756,95.0836,275236.0
2016-12-08 15:55:00,118.83,119.05,118.82,119.02,905535.0,95.0916,95.2676,95.0836,95.2436,905535.0
2016-12-09 09:30:00,118.64,118.71,118.57,118.62,143344.0,94.9395,94.9955,94.8835,94.9235,143344.0
2016-12-09 09:35:00,118.61,118.7,118.58,118.65,57409.0,94.9155,94.9875,94.8915,94.9475,57409.0
2016-12-09 09:40:00,118.65,118.86,118.65,118.76,123515.0,94.9475,95.1156,94.9475,95.0355,123515.0
2016-12-09 09:45:00,118.75,118.77,118.7,118.73,107243.0,95.0275,95.0435,94.9875,95.0115,107243.0
2016-12-09 09:50:00,118.72,118.73,118.63,118.63,74450.0,95.0035,95.0115,94.9315,94.9315,74450.0
2016-12-09 09:55:00,118.63,118.65,118.5,118.52,76925.0,94.9315,94.9475,94.8275,94.8435,76925.0
2016-12-09 10:00:00,118.51,118.63,118.47,118.62,91133.0,94.8355,94.9315,94.8035,94.9235,91133.0
2016-12-09 10:05:00,118.6,118.65,118.42,118.54,100063.0,94.9075,94.9475,94.7635,94.8595,100063.0
2016-12-09 10:10:00,118.53,118.59,118.48,118.49,104888.0,94.8515,94.8995,94.8115,94.8195,104888.0
2016-12-09 10:15:00,118.48,118.48,118.31,118.34,145141.0,94.8115,94.8115,94.6754,94.6994,145141.0
2016-12-09 10:20:00,118.33,118.45,118.3,118.3,87543.0,94.6914,94.7875,94.6674,94.6674,87543.0
2016-12-09 10:25:00,118.31,118.34,118.19,118.21,174836.0,94.6754,94.6994,94.5794,94.5954,174836.0
2016-12-09 10:30:00,118.2,118.28,118.19,118.28,96196.0,94.5874,94.6514,94.5794,94.6514,96196.0
2016-12-09 10:35:00,118.28,118.33,118.19,118.33,96850.0,94.6514,94.6914,94.5794,94.6914,96850.0
2016-12-09 10:40:00,118.33,118.36,118.29,118.34,78239.0,94.6914,94.7154,94.6594,94.6994,78239.0
2016-12-09 10:45:00,118.35,118.35,118.2,118.2,82873.0,94.7074,94.7074,94.5874,94.5874,82873.0
2016-12-09 10:50:00,118.19,118.24,118.14,118.19,118968.0,94.5794,94.6194,94.5394,94.5794,118968.0
2016-12-09 10:55:00,118.19,118.24,118.17,118.21,81498.0,94.5794,94.6194,94.5634,94.5954,81498.0
2016-12-09 11:00:00,118.21,118.38,118.19,118.37,371780.0,94.5954,94.7315,94.5794,94.7235,371780.0
2016-12-09 11:05:00,118.37,118.37,118.22,118.24,92069.0,94.7235,94.7235,94.6034,94.6194,92069.0
2016-12-09 11:10:00,118.24,118.3,118.17,118.22,70889.0,94.6194,94.6674,94.5634,94.6034,70889.0
2016-12-09 11:15:00,118.22,118.22,118.04,118.1,78866.0,94.6034,94.6034,94.4594,94.5074,78866.0
2016-12-09 11:20:00,118.09,118.1,117.95,118.02,149630.0,94.4994,94.5074,94.3874,94.4434,149630.0
2016-12-09 11:25:00,118.02,118.03,117.96,117.97,198694.0,94.4434,94.4514,94.3954,94.4034,198694.0
2016-12-09 11:30:00,117.97,118.01,117.93,118.0,194989.0,94.4034,94.4354,94.3713,94.4274,194989.0
2016-12-09 11:35:00,118.01,118.11,118.01,118.07,67243.0,94.4354,94.5154,94.4354,94.4834,67243.0
2016-12-09 11:40:00,118.06,118.07,117.93,118.01,109325.0,94.4754,94.4834,94.3713,94.4354,109325.0
2016-12-09 11:45:00,118.0,118.04,117.81,117.82,160203.0,94.4274,94.4594,94.2753,94.2833,160203.0
2016-12-09 11:50:00,117.82,117.85,117.67,117.7,237681.0,94.2833,94.3073,94.1633,94.1873,237681.0
2016-12-09 11:55:00,117.71,117.74,117.63,117.67,150982.0,94.1953,94.2193,94.1313,94.1633,150982.0
2016-12-09 12:00:00,117.67,117.67,117.5,117.63,211804.0,94.1633,94.1633,94.0272,94.1313,211804.0
2016-12-09 12:05:00,117.64,117.64,117.41,117.43,200736.0,94.1393,94.1393,93.9552,93.9712,200736.0
2016-12-09 12:10:00,117.44,117.55,117.35,117.51,195106.0,93.9792,94.0673,93.9072,94.0353,195106.0
2016-12-09 12:15:00,117.5,117.56,117.43,117.44,138287.0,94.0272,94.0753,93.9712,93.9792,138287.0
2016-12-09 12:20:00,117.45,117.48,117.38,117.41,117534.0,93.9872,94.0112,93.9312,93.9552,117534.0
2016-12-09 12:25:00,117.42,117.44,117.28,117.43,177849.0,93.9632,93.9792,93.8512,93.9712,177849.0
2016-12-09 12:30:00,117.43,117.51,117.34,117.51,261519.0,93.9712,94.0353,93.8992,94.0353,261519.0
2016-12-09 12:35:00,117.51,117.58,117.48,117.53,496332.0,94.0353,94.0913,94.0112,94.0513,496332.0
2016-12-09 12:40:00,117.53,117.53,117.38,117.43,102017.0,94.0513,94.0513,93.9312,93.9712,102017.0
2016-12-09 12:45:00,117.42,117.55,117.42,117.54,73526.0,93.9632,94.0673,93.9632,94.0593,73526.0
2016-12-09 12:50:00,117.54,117.54,117.48,117.53,56801.0,94.0593,94.0593,94.0112,94.0513,56801.0
2016-12-09 12:55:00,117.54,117.65,117.53,117.65,68786.0,94.0593,94.1473,94.0513,94.1473,68786.0
2016-12-09 13:00:00,117.65,117.68,117.61,117.68,110015.0,94.1473,94.1713,94.1153,94.1713,110015.0
2016-12-09 13:05:00,117.67,117.69,117.59,117.59,58143.0,94.1633,94.1793,94.0993,94.0993,58143.0
2016-12-09 13:10:00,117.6,117.62,117.52,117.55,70844.0,94.1073,94.1233,94.0433,94.0673,70844.0
2016-12-09 13:15:00,117.55,117.63,117.54,117.61,55353.0,94.0673,94.1313,94.0593,94.1153,55353.0
2016-12-09 13:20:00,117.61,117.64,117.54,117.63,78841.0,94.1153,94.1393,94.0593,94.1313,78841.0
2016-12-09 13:25:00,117.63,117.65,117.54,117.56,56709.0,94.1313,94.1473,94.0593,94.0753,56709.0
2016-12-09 13:30:00,117.56,117.59,117.54,117.58,40278.0,94.0753,94.0993,94.0593,94.0913,40278.0
2016-12-09 13:35:00,117.58,117.59,117.56,117.59,14532.0,94.0913,94.0993,94.0753,94.0993,14532.0
2016-12-09 13:40:00,117.59,117.64,117.59,117.62,70632.0,94.0993,94.1393,94.0993,94.1233,70632.0
2016-12-09 13:45:00,117.62,117.62,117.49,117.51,45548.0,94.1233,94.1233,94.0192,94.0353,45548.0
2016-12-09 13:50:00,117.51,117.54,117.5,117.51,44883.0,94.0353,94.0593,94.0272,94.0353,44883.0
2016-12-09 13:55:00,117.51,117.53,117.46,117.51,105914.0,94.0353,94.0513,93.9952,94.0353,105914.0
2016-12-09 14:00:00,117.51,117.58,117.5,117.56,51960.0,94.0353,94.0913,94.0272,94.0753,51960.0
2016-12-09 14:05:00,117.56,117.58,117.52,117.55,107402.0,94.0753,94.0913,94.0433,94.0673,107402.0
2016-12-09 14:10:00,117.55,117.55,117.5,117.54,37827.0,94.0673,94.0673,94.0272,94.0593,37827.0
2016-12-09 14:15:00,117.53,117.66,117.53,117.6,68991.0,94.0513,94.1553,94.0513,94.1073,68991.0
2016-12-09 14:20:00,117.59,117.59,117.5,117.51,135460.0,94.0993,94.0993,94.0272,94.0353,135460.0
2016-12-09 14:25:00,117.5,117.55,117.49,117.51,94767.0,94.0272,94.0673,94.0192,94.0353,94767.0
2016-12-09 14:30:00,117.51,117.6,117.51,117.51,97690.0,94.0353,94.1073,94.0353,94.0353,97690.0
2016-12-09 14:35:00,117.52,117.52,117.46,117.49,102269.0,94.0433,94.0433,93.9952,94.0192,102269.0
2016-12-09 14:40:00,117.48,117.49,117.39,117.44,115678.0,94.0112,94.0192,93.9392,93.9792,115678.0
2016-12-09 14:45:00,117.43,117.56,117.43,117.54,66698.0,93.9712,94.0753,93.9712,94.0593,66698.0
2016-12-09 14:50:00,117.54,117.68,117.53,117.66,113754.0,94.0593,94.1713,94.0513,94.1553,113754.0
2016-12-09 14:55:00,117.66,117.75,117.66,117.7,172698.0,94.1553,94.2273,94.1553,94.1873,172698.0
2016-12-09 15:00:00,117.68,117.72,117.58,117.63,172531.0,94.1713,94.2033,94.0913,94.1313,172531.0
2016-12-09 15:05:00,117.64,117.67,117.61,117.63,60863.0,94.1393,94.1633,94.1153,94.1313,60863.0
2016-12-09 15:10:00,117.64,117.65,117.56,117.59,262754.0,94.1393,94.1473,94.0753,94.0993,262754.0
2016-12-09 15:15:00,117.58,117.59,117.51,117.55,140070.0,94.0913,94.0993,94.0353,94.0673,140070.0
2016-12-09 15:20:00,117.55,117.61,117.53,117.59,196661.0,94.0673,94.1153,94.0513,94.0993,196661.0
2016-12-09 15:25:00,117.59,117.61,117.56,117.6,106006.0,94.0993,94.1153,94.0753,94.1073,106006.0
2016-12-09 15:30:00,117.61,117.7,117.58,117.59,145398.0,94.1153,94.1873,94.0913,94.0993,145398.0
2016-12-09 15:35:00,117.58,117.68,117.56,117.65,119296.0,94.0913,94.1713,94.0753,94.1473,119296.0
2016-12-09 15:40:00,117.64,117.68,117.62,117.66,233827.0,94.1393,94.1713,94.1233,94.1553,233827.0
2016-12-09 15:45:00,117.66,117.66,117.61,117.61,127040.0,94.1553,94.1553,94.1153,94.1153,127040.0
2016-12-09 15:50:00,117.61,117.64,117.47,117.51,486014.0,94.1153,94.1393,94.0032,94.0353,486014.0
2016-12-09 15:55:00,117.5,117.57,117.5,117.52,960637.0,94.0272,94.0833,94.0272,94.0433,960637.0
2016-12-12 09:30:00,117.27,117.27,117.1,117.14,206338.0,93.8432,93.8432,93.7072,93.7392,206338.0
2016-12-12 09:35:00,117.15,117.21,116.93,116.96,269656.0,93.7472,93.7952,93.5711,93.5951,269656.0
2016-12-12 09:40:00,116.96,117.0,116.91,116.96,186614.0,93.5951,93.6271,93.5551,93.5951,186614.0
2016-12-12 09:45:00,116.95,117.03,116.9,117.03,170303.0,93.5871,93.6511,93.5471,93.6511,170303.0
2016-12-12 09:50:00,117.03,117.05,116.88,116.98,162477.0,93.6511,93.6671,93.5311,93.6111,162477.0
2016-12-12 09:55:00,116.97,117.05,116.94,117.02,123645.0,93.6031,93.6671,93.5791,93.6431,123645.0
2016-12-12 10:00:00,117.02,117.09,117.02,117.06,75863.0,93.6431,93.6992,93.6431,93.6751,75863.0
2016-12-12 10:05:00,117.05,117.15,117.05,117.12,48663.0,93.6671,93.7472,93.6671,93.7232,48663.0
2016-12-12 10:10:00,117.12,117.23,117.08,117.11,82337.0,93.7232,93.8112,93.6912,93.7152,82337.0
2016-12-12 10:15:00,117.09,117.25,117.09,117.22,142631.0,93.6992,93.8272,93.6992,93.8032,142631.0
2016-12-12 10:20:00,117.22,117.24,117.14,117.23,104003.0,93.8032,93.8192,93.7392,93.8112,104003.0
2016-12-12 10:25:00,117.24,117.36,117.23,117.25,153697.0,93.8192,93.9152,93.8112,93.8272,153697.0
2016-12-12 10:30:00,117.25,117.27,117.2,117.26,116058.0,93.8272,93.8432,93.7872,93.8352,116058.0
2016-12-12 10:35:00,117.26,117.27,117.16,117.17,74935.0,93.8352,93.8432,93.7552,93.7632,74935.0
2016-12-12 10:40:00,117.18,117.26,117.17,117.21,81244.0,93.7712,93.8352,93.7632,93.7952,81244.0
2016-12-12 10:45:00,117.21,117.25,117.18,117.23,80699.0,93.7952,93.8272,93.7712,93.8112,80699.0
2016-12-12 10:50:00,117.23,117.3,117.22,117.3,362735.0,93.8112,93.8672,93.8032,93.8672,362735.0
2016-12-12 10:55:00,117.29,117.3,117.16,117.21,133817.0,93.8592,93.8672,93.7552,93.7952,133817.0
2016-12-12 11:00:00,117.21,117.3,117.2,117.29,45942.0,93.7952,93.8672,93.7872,93.8592,45942.0
2016-12-12 11:05:00,117.29,117.3,117.24,117.29,45984.0,93.8592,93.8672,93.8192,93.8592,45984.0
2016-12-12 11:10:00,117.3,117.32,117.24,117.28,24784.0,93.8672,93.8832,93.8192,93.8512,24784.0
2016-12-12 11:15:00,117.28,117.31,117.24,117.31,47233.0,93.8512,93.8752,93.8192,93.8752,47233.0
2016-12-12 11:20:00,117.3,117.33,117.28,117.29,74574.0,93.8672,93.8912,93.8512,93.8592,74574.0
2016-12-12 11:25:00,117.29,117.29,117.23,117.26,60433.0,93.8592,93.8592,93.8112,93.8352,60433.0
2016-12-12 11:30:00,117.26,117.29,117.11,117.21,119756.0,93.8352,93.8592,93.7152,93.7952,119756.0
2016-12-12 11:35:00,117.2,117.2,117.08,117.19,56408.0,93.7872,93.7872,93.6912,93.7792,56408.0
2016-12-12 11:40:00,117.17,117.28,117.15,117.24,86900.0,93.7632,93.8512,93.7472,93.8192,86900.0
2016-12-12 11:45:00,117.24,117.43,117.23,117.39,225725.0,93.8192,93.9712,93.8112,93.9392,225725.0
2016-12-12 11:50:00,117.4,117.51,117.39,117.51,176411.0,93.9472,94.0353,93.9392,94.0353,176411.0
2016-12-12 11:55:00,117.51,117.52,117.47,117.5,72706.0,94.0353,94.0433,94.0032,94.0272,72706.0
2016-12-12 12:00:00,117.5,117.55,117.48,117.51,118124.0,94.0272,94.0673,94.0112,94.0353,118124.0
2016-12-12 12:05:00,117.51,117.62,117.49,117.58,111889.0,94.0353,94.1233,94.0192,94.0913,111889.0
2016-12-12 12:10:00,117.58,117.63,117.55,117.59,258459.0,94.0913,94.1313,94.0673,94.0993,258459.0
2016-12-12 12:15:00,117.59,117.64,117.59,117.62,48181.0,94.0993,94.1393,94.0993,94.1233,48181.0
2016-12-12 12:20:00,117.63,117.7,117.6,117.62,98251.0,94.1313,94.1873,94.1073,94.1233,98251.0
2016-12-12 12:25:00,117.62,117.65,117.59,117.61,27805.0,94.1233,94.1473,94.0993,94.1153,27805.0
2016-12-12 12:30:00,117.61,117.66,117.56,117.57,58982.0,94.1153,94.1553,94.0753,94.0833,58982.0
2016-12-12 12:35:00,117.56,117.57,117.5,117.55,71677.0,94.0753,94.0833,94.0272,94.0673,71677.0
2016-12-12 12:40:00,117.55,117.58,117.5,117.5,67078.0,94.0673,94.0913,94.0272,94.0272,67078.0
2016-12-12 12:45:00,117.51,117.52,117.48,117.5,72127.0,94.0353,94.0433,94.0112,94.0272,72127.0
2016-12-12 12:50:00,117.5,117.61,117.49,117.59,55841.0,94.0272,94.1153,94.0192,94.0993,55841.0
2016-12-12 12:55:00,117.58,117.58,117.5,117.5,43216.0,94.0913,94.0913,94.0272,94.0272,43216.0
2016-12-12 13:00:00,117.49,117.52,117.36,117.42,197256.0,94.0192,94.0433,93.9152,93.9632,197256.0
2016-12-12 13:05:00,117.42,117.44,117.32,117.44,71744.0,93.9632,93.9792,93.8832,93.9792,71744.0
2016-12-12 13:10:00,117.44,117.54,117.41,117.54,77605.0,93.9792,94.0593,93.9552,94.0593,77605.0
2016-12-12 13:15:00,117.53,117.72,117.53,117.63,90091.0,94.0513,94.2033,94.0513,94.1313,90091.0
2016-12-12 13:20:00,117.64,117.8,117.62,117.64,94565.0,94.1393,94.2673,94.1233,94.1393,94565.0
2016-12-12 13:25:00,117.63,117.63,117.46,117.57,93090.0,94.1313,94.1313,93.9952,94.0833,93090.0
2016-12-12 13:30:00,117.57,117.61,117.51,117.55,38242.0,94.0833,94.1153,94.0353,94.0673,38242.0
2016-12-12 13:35:00,117.56,117.59,117.52,117.59,40679.0,94.0753,94.0993,94.0433,94.0993,40679.0
2016-12-12 13:40:00,117.58,117.6,117.45,117.45,45855.0,94.0913,94.1073,93.9872,93.9872,45855.0
2016-12-12 13:45:00,117.43,117.51,117.39,117.5,52087.0,93.9712,94.0353,93.9392,94.0272,52087.0
2016-12-12 13:50:00,117.53,117.54,117.45,117.49,32260.0,94.0513,94.0593,93.9872,94.0192,32260.0
2016-12-12 13:55:00,117.48,117.48,117.43,117.47,58168.0,94.0112,94.0112,93.9712,94.0032,58168.0
2016-12-12 14:00:00,117.47,117.49,117.42,117.42,21427.0,94.0032,94.0192,93.9632,93.9632,21427.0
2016-12-12 14:05:00,117.41,117.47,117.39,117.45,21260.0,93.9552,94.0032,93.9392,93.9872,21260.0
2016-12-12 14:10:00,117.46,117.47,117.33,117.34,28721.0,93.9952,94.0032,93.8912,93.8992,28721.0
2016-12-12 14:15:00,117.34,117.36,117.3,117.35,42861.0,93.8992,93.9152,93.8672,93.9072,42861.0
2016-12-12 14:20:00,117.34,117.4,117.32,117.39,68839.0,93.8992,93.9472,93.8832,93.9392,68839.0
2016-12-12 14:25:00,117.39,117.45,117.37,117.43,102410.0,93.9392,93.9872,93.9232,93.9712,102410.0
2016-12-12 14:30:00,117.43,117.43,117.37,117.4,61965.0,93.9712,93.9712,93.9232,93.9472,61965.0
2016-12-12 14:35:00,117.43,117.43,117.38,117.4,34136.0,93.9712,93.9712,93.9312,93.9472,34136.0
2016-12-12 14:40:00,117.41,117.53,117.4,117.49,72985.0,93.9552,94.0513,93.9472,94.0192,72985.0
2016-12-12 14:45:00,117.49,117.49,117.44,117.46,46113.0,94.0192,94.0192,93.9792,93.9952,46113.0
2016-12-12 14:50:00,117.46,117.52,117.43,117.52,33815.0,93.9952,94.0433,93.9712,94.0433,33815.0
2016-12-12 14:55:00,117.52,117.69,117.44,117.66,153860.0,94.0433,94.1793,93.9792,94.1553,153860.0
2016-12-12 15:00:00,117.66,117.72,117.59,117.59,84803.0,94.1553,94.2033,94.0993,94.0993,84803.0
2016-12-12 15:05:00,117.61,117.62,117.48,117.51,62810.0,94.1153,94.1233,94.0112,94.0353,62810.0
2016-12-12 15:10:00,117.5,117.58,117.46,117.47,114858.0,94.0272,94.0913,93.9952,94.0032,114858.0
2016-12-12 15:15:00,117.47,117.52,117.44,117.52,70566.0,94.0032,94.0433,93.9792,94.0433,70566.0
2016-12-12 15:20:00,117.52,117.54,117.5,117.52,50632.0,94.0433,94.0593,94.0272,94.0433,50632.0
2016-12-12 15:25:00,117.52,117.59,117.52,117.58,43180.0,94.0433,94.0993,94.0433,94.0913,43180.0
2016-12-12 15:30:00,117.58,117.62,117.57,117.59,64254.0,94.0913,94.1233,94.0833,94.0993,64254.0
2016-12-12 15:35:00,117.59,117.63,117.58,117.62,66781.0,94.0993,94.1313,94.0913,94.1233,66781.0
2016-12-12 15:40:00,117.63,117.63,117.57,117.61,78223.0,94.1313,94.1313,94.0833,94.1153,78223.0
2016-12-12 15:45:00,117.62,117.62,117.59,117.61,77527.0,94.1233,94.1233,94.0993,94.1153,77527.0
2016-12-12 15:50:00,117.62,117.68,117.6,117.68,164487.0,94.1233,94.1713,94.1073,94.1713,164487.0
2016-12-12 15:55:00,117.68,117.74,117.64,117.71,881591.0,94.1713,94.2193,94.1393,94.1953,881591.0
2016-12-13 09:30:00,118.4,118.4,118.3,118.37,130671.0,94.7475,94.7475,94.6674,94.7235,130671.0
2016-12-13 09:35:00,118.38,118.49,118.35,118.36,94333.0,94.7315,94.8195,94.7074,94.7154,94333.0
2016-12-13 09:40:00,118.36,118.42,118.27,118.28,67987.0,94.7154,94.7635,94.6434,94.6514,67987.0
2016-12-13 09:45:00,118.27,118.35,118.18,118.18,74496.0,94.6434,94.7074,94.5714,94.5714,74496.0
2016-12-13 09:50:00,118.17,118.26,118.16,118.23,34400.0,94.5634,94.6354,94.5554,94.6114,34400.0
2016-12-13 09:55:00,118.22,118.29,118.19,118.29,68212.0,94.6034,94.6594,94.5794,94.6594,68212.0
2016-12-13 10:00:00,118.28,118.28,117.9,118.03,260148.0,94.6514,94.6514,94.3473,94.4514,260148.0
2016-12-13 10:05:00,118.01,118.03,117.87,117.88,70039.0,94.4354,94.4514,94.3233,94.3313,70039.0
2016-12-13 10:10:00,117.89,117.96,117.81,117.87,140778.0,94.3393,94.3954,94.2753,94.3233,140778.0
2016-12-13 10:15:00,117.87,117.94,117.77,117.91,180790.0,94.3233,94.3794,94.2433,94.3553,180790.0
2016-12-13 10:20:00,117.9,117.97,117.82,117.92,83102.0,94.3473,94.4034,94.2833,94.3633,83102.0
2016-12-13 10:25:00,117.9,117.97,117.82,117.97,52231.0,94.3473,94.4034,94.2833,94.4034,52231.0
2016-12-13 10:30:00,117.97,117.98,117.91,117.97,88598.0,94.4034,94.4114,94.3553,94.4034,88598.0
2016-12-13 10:35:00,117.98,118.1,117.96,118.07,455813.0,94.4114,94.5074,94.3954,94.4834,455813.0
2016-12-13 10:40:00,118.08,118.15,118.06,118.07,186159.0,94.4914,94.5474,94.4754,94.4834,186159.0
2016-12-13 10:45:00,118.07,118.07,117.99,118.04,122757.0,94.4834,94.4834,94.4194,94.4594,122757.0
2016-12-13 10:50:00,118.05,118.05,117.93,117.94,64346.0,94.4674,94.4674,94.3713,94.3794,64346.0
2016-12-13 10:55:00,117.94,117.94,117.69,117.71,156515.0,94.3794,94.3794,94.1793,94.1953,156515.0
2016-12-13 11:00:00,117.7,118.03,117.69,117.84,228206.0,94.1873,94.4514,94.1793,94.2993,228206.0
2016-12-13 11:05:00,117.84,117.93,117.82,117.89,51269.0,94.2993,94.3713,94.2833,94.3393,51269.0
2016-12-13 11:10:00,117.89,117.99,117.85,117.91,105808.0,94.3393,94.4194,94.3073,94.3553,105808.0
2016-12-13 11:15:00,117.9,117.96,117.84,117.87,40474.0,94.3473,94.3954,94.2993,94.3233,40474.0
2016-12-13 11:20:00,117.88,117.98,117.86,117.92,82313.0,94.3313,94.4114,94.3153,94.3633,82313.0
2016-12-13 11:25:00,117.92,117.94,117.86,117.89,73484.0,94.3633,94.3794,94.3153,94.3393,73484.0
2016-12-13 11:30:00,117.89,117.93,117.88,117.9,51987.0,94.3393,94.3713,94.3313,94.3473,51987.0
2016-12-13 11:35:00,117.89,117.89,117.72,117.75,107956.0,94.3393,94.3393,94.2033,94.2273,107956.0
2016-12-13 11:40:00,117.75,117.87,117.74,117.86,104311.0,94.2273,94.3233,94.2193,94.3153,104311.0
2016-12-13 11:45:00,117.86,117.86,117.73,117.73,47737.0,94.3153,94.3153,94.2113,94.2113,47737.0
2016-12-13 11:50:00,117.73,117.73,117.64,117.66,187152.0,94.2113,94.2113,94.1393,94.1553,187152.0
2016-12-13 11:55:00,117.66,117.66,117.54,117.55,83985.0,94.1553,94.1553,94.0593,94.0673,83985.0
2016-12-13 12:00:00,117.56,117.74,117.56,117.6,70571.0,94.0753,94.2193,94.0753,94.1073,70571.0
2016-12-13 12:05:00,117.57,117.63,117.52,117.55,48290.0,94.0833,94.1313,94.0433,94.0673,48290.0
2016-12-13 12:10:00,117.55,117.69,117.54,117.66,59941.0,94.0673,94.1793,94.0593,94.1553,59941.0
2016-12-13 12:15:00,117.68,117.68,117.5,117.51,65236.0,94.1713,94.1713,94.0272,94.0353,65236.0
2016-12-13 12:20:00,117.51,117.54,117.44,117.51,91969.0,94.0353,94.0593,93.9792,94.0353,91969.0
2016-12-13 12:25:00,117.5,117.72,117.49,117.58,139705.0,94.0272,94.2033,94.0192,94.0913,139705.0
2016-12-13 12:30:00,117.58,117.58,117.45,117.47,66317.0,94.0913,94.0913,93.9872,94.0032,66317.0
2016-12-13 12:35:00,117.48,117.64,117.47,117.64,44786.0,94.0112,94.1393,94.0032,94.1393,44786.0
2016-12-13 12:40:00,117.64,117.64,117.56,117.61,41277.0,94.1393,94.1393,94.0753,94.1153,41277.0
2016-12-13 12:45:00,117.6,117.64,117.55,117.59,50752.0,94.1073,94.1393,94.0673,94.0993,50752.0
2016-12-13 12:50:00,117.6,117.66,117.59,117.64,40768.0,94.1073,94.1553,94.0993,94.1393,40768.0
2016-12-13 12:55:00,117.63,117.68,117.61,117.62,100261.0,94.1313,94.1713,94.1153,94.1233,100261.0
2016-12-13 13:00:00,117.62,118.08,117.59,118.02,424213.0,94.1233,94.4914,94.0993,94.4434,424213.0
2016-12-13 13:05:00,118.02,118.06,117.96,118.02,307137.0,94.4434,94.4754,94.3954,94.4434,307137.0
2016-12-13 13:10:00,118.01,118.07,117.92,118.05,134563.0,94.4354,94.4834,94.3633,94.4674,134563.0
2016-12-13 13:15:00,118.05,118.12,118.0,118.11,135837.0,94.4674,94.5234,94.4274,94.5154,135837.0
2016-12-13 13:20:00,118.1,118.11,117.97,118.01,189632.0,94.5074,94.5154,94.4034,94.4354,189632.0
2016-12-13 13:25:00,118.01,118.03,117.82,117.89,355583.0,94.4354,94.4514,94.2833,94.3393,355583.0
2016-12-13 13:30:00,117.89,117.9,117.8,117.86,217755.0,94.3393,94.3473,94.2673,94.3153,217755.0
2016-12-13 13:35:00,117.85,117.88,117.79,117.85,179826.0,94.3073,94.3313,94.2593,94.3073,179826.0
2016-12-13 13:40:00,117.84,117.93,117.81,117.83,142656.0,94.2993,94.3713,94.2753,94.2913,142656.0
2016-12-13 13:45:00,117.83,117.86,117.73,117.78,130061.0,94.2913,94.3153,94.2113,94.2513,130061.0
2016-12-13 13:50:00,117.79,117.81,117.76,117.81,48058.0,94.2593,94.2753,94.2353,94.2753,48058.0
2016-12-13 13:55:00,117.81,117.84,117.81,117.83,26288.0,94.2753,94.2993,94.2753,94.2913,26288.0
2016-12-13 14:00:00,117.83,117.9,117.76,117.78,76908.0,94.2913,94.3473,94.2353,94.2513,76908.0
2016-12-13 14:05:00,117.78,117.88,117.78,117.87,25205.0,94.2513,94.3313,94.2513,94.3233,25205.0
2016-12-13 14:10:00,117.88,117.94,117.84,117.92,242955.0,94.3313,94.3794,94.2993,94.3633,242955.0
2016-12-13 14:15:00,117.92,117.94,117.86,117.9,103462.0,94.3633,94.3794,94.3153,94.3473,103462.0
2016-12-13 14:20:00,117.9,117.9,117.82,117.89,44121.0,94.3473,94.3473,94.2833,94.3393,44121.0
2016-12-13 14:25:00,117.87,117.93,117.87,117.93,50874.0,94.3233,94.3713,94.3233,94.3713,50874.0
2016-12-13 14:30:00,117.93,117.94,117.86,117.86,53173.0,94.3713,94.3794,94.3153,94.3153,53173.0
2016-12-13 14:35:00,117.85,117.91,117.83,117.88,37729.0,94.3073,94.3553,94.2913,94.3313,37729.0
2016-12-13 14:40:00,117.89,117.91,117.87,117.88,31373.0,94.3393,94.3553,94.3233,94.3313,31373.0
2016-12-13 14:45:00,117.88,117.92,117.87,117.9,63028.0,94.3313,94.3633,94.3233,94.3473,63028.0
2016-12-13 14:50:00,117.91,118.08,117.89,118.01,74513.0,94.3553,94.4914,94.3393,94.4354,74513.0
2016-12-13 14:55:00,118.01,118.03,117.82,117.92,122844.0,94.4354,94.4514,94.2833,94.3633,122844.0
2016-12-13 15:00:00,117.92,117.94,117.86,117.86,67880.0,94.3633,94.3794,94.3153,94.3153,67880.0
2016-12-13 15:05:00,117.86,117.97,117.86,117.94,63120.0,94.3153,94.4034,94.3153,94.3794,63120.0
2016-12-13 15:10:00,117.95,118.07,117.93,118.06,169735.0,94.3874,94.4834,94.3713,94.4754,169735.0
2016-12-13 15:15:00,118.06,118.2,118.01,118.02,115182.0,94.4754,94.5874,94.4354,94.4434,115182.0
2016-12-13 15:20:00,118.03,118.11,118.01,118.09,46128.0,94.4514,94.5154,94.4354,94.4994,46128.0
2016-12-13 15:25:00,118.1,118.16,118.06,118.15,143176.0,94.5074,94.5554,94.4754,94.5474,143176.0
2016-12-13 15:30:00,118.15,118.2,118.14,118.16,75921.0,94.5474,94.5874,94.5394,94.5554,75921.0
2016-12-13 15:35:00,118.16,118.18,118.11,118.17,184431.0,94.5554,94.5714,94.5154,94.5634,184431.0
2016-12-13 15:40:00,118.18,118.21,118.16,118.19,94647.0,94.5714,94.5954,94.5554,94.5794,94647.0
2016-12-13 15:45:00,118.19,118.24,118.18,118.2,79288.0,94.5794,94.6194,94.5714,94.5874,79288.0
2016-12-13 15:50:00,118.19,118.24,118.16,118.16,343973.0,94.5794,94.6194,94.5554,94.5554,343973.0
2016-12-13 15:55:00,118.17,118.22,118.14,118.14,928378.0,94.5634,94.6034,94.5394,94.5394,928378.0
2016-12-14 09:30:00,119.08,119.12,118.94,118.97,175964.0,95.2916,95.3236,95.1796,95.2036,175964.0
2016-12-14 09:35:00,118.96,119.05,118.92,118.97,275542.0,95.1956,95.2676,95.1636,95.2036,275542.0
2016-12-14 09:40:00,118.97,119.03,118.94,119.03,155393.0,95.2036,95.2516,95.1796,95.2516,155393.0
2016-12-14 09:45:00,119.04,119.04,118.93,118.97,97655.0,95.2596,95.2596,95.1716,95.2036,97655.0
2016-12-14 09:50:00,118.97,119.03,118.94,118.94,112351.0,95.2036,95.2516,95.1796,95.1796,112351.0
2016-12-14 09:55:00,118.94,119.0,118.9,118.94,102019.0,95.1796,95.2276,95.1476,95.1796,102019.0
2016-12-14 10:00:00,118.94,119.0,118.93,118.99,61723.0,95.1796,95.2276,95.1716,95.2196,61723.0
2016-12-14 10:05:00,118.99,119.12,118.99,119.01,198300.0,95.2196,95.3236,95.2196,95.2356,198300.0
2016-12-14 10:10:00,119.01,119.07,118.98,119.03,98027.0,95.2356,95.2836,95.2116,95.2516,98027.0
2016-12-14 10:15:00,119.04,119.05,118.95,118.95,106964.0,95.2596,95.2676,95.1876,95.1876,106964.0
2016-12-14 10:20:00,118.95,118.96,118.86,118.89,101658.0,95.1876,95.1956,95.1156,95.1396,101658.0
2016-12-14 10:25:00,118.89,118.99,118.87,118.99,108396.0,95.1396,95.2196,95.1236,95.2196,108396.0
2016-12-14 10:30:00,118.98,118.98,118.89,118.96,99023.0,95.2116,95.2116,95.1396,95.1956,99023.0
2016-12-14 10:35:00,118.96,119.11,118.96,119.06,91847.0,95.1956,95.3156,95.1956,95.2756,91847.0
2016-12-14 10:40:00,119.05,119.12,119.01,119.1,101346.0,95.2676,95.3236,95.2356,95.3076,101346.0
2016-12-14 10:45:00,119.11,119.21,119.08,119.14,101243.0,95.3156,95.3956,95.2916,95.3396,101243.0
2016-12-14 10:50:00,119.14,119.17,119.03,119.04,148941.0,95.3396,95.3636,95.2516,95.2596,148941.0
2016-12-14 10:55:00,119.03,119.07,118.99,119.0,71510.0,95.2516,95.2836,95.2196,95.2276,71510.0
2016-12-14 11:00:00,119.01,119.06,118.97,119.02,153695.0,95.2356,95.2756,95.2036,95.2436,153695.0
2016-12-14 11:05:00,119.01,119.03,118.96,119.02,95422.0,95.2356,95.2516,95.1956,95.2436,95422.0
2016-12-14 11:10:00,119.01,119.01,118.93,118.99,53872.0,95.2356,95.2356,95.1716,95.2196,53872.0
2016-12-14 11:15:00,118.98,119.05,118.96,119.05,76153.0,95.2116,95.2676,95.1956,95.2676,76153.0
2016-12-14 11:20:00,119.05,119.06,118.98,118.98,21377.0,95.2676,95.2756,95.2116,95.2116,21377.0
2016-12-14 11:25:00,118.98,119.02,118.97,118.98,40825.0,95.2116,95.2436,95.2036,95.2116,40825.0
2016-12-14 11:30:00,118.99,119.05,118.97,119.04,63784.0,95.2196,95.2676,95.2036,95.2596,63784.0
2016-12-14 11:35:00,119.05,119.06,118.96,118.97,76524.0,95.2676,95.2756,95.1956,95.2036,76524.0
2016-12-14 11:40:00,118.98,119.0,118.93,118.99,68871.0,95.2116,95.2276,95.1716,95.2196,68871.0
2016-12-14 11:45:00,118.99,119.03,118.97,119.0,56598.0,95.2196,95.2516,95.2036,95.2276,56598.0
2016-12-14 11:50:00,118.99,119.02,118.98,118.99,74212.0,95.2196,95.2436,95.2116,95.2196,74212.0
2016-12-14 11:55:00,118.99,119.02,118.95,118.98,33223.0,95.2196,95.2436,95.1876,95.2116,33223.0
2016-12-14 12:00:00,118.98,118.98,118.86,118.87,75072.0,95.2116,95.2116,95.1156,95.1236,75072.0
2016-12-14 12:05:00,118.88,118.91,118.84,118.89,41552.0,95.1316,95.1556,95.0996,95.1396,41552.0
2016-12-14 12:10:00,118.9,118.93,118.87,118.9,35298.0,95.1476,95.1716,95.1236,95.1476,35298.0
2016-12-14 12:15:00,118.91,118.96,118.88,118.94,13957.0,95.1556,95.1956,95.1316,95.1796,13957.0
2016-12-14 12:20:00,118.94,119.06,118.94,119.06,70323.0,95.1796,95.2756,95.1796,95.2756,70323.0
2016-12-14 12:25:00,119.05,119.08,119.02,119.03,50684.0,95.2676,95.2916,95.2436,95.2516,50684.0
2016-12-14 12:30:00,119.03,119.08,119.01,119.02,135996.0,95.2516,95.2916,95.2356,95.2436,135996.0
2016-12-14 12:35:00,119.02,119.05,119.0,119.02,69953.0,95.2436,95.2676,95.2276,95.2436,69953.0
2016-12-14 12:40:00,119.01,119.05,118.97,119.01,95695.0,95.2356,95.2676,95.2036,95.2356,95695.0
2016-12-14 12:45:00,119.02,119.07,118.98,119.03,166943.0,95.2436,95.2836,95.2116,95.2516,166943.0
2016-12-14 12:50:00,119.02,119.06,118.97,118.97,62605.0,95.2436,95.2756,95.2036,95.2036,62605.0
2016-12-14 12:55:00,118.96,118.98,118.92,118.93,53549.0,95.1956,95.2116,95.1636,95.1716,53549.0
2016-12-14 13:00:00,118.92,118.93,118.77,118.79,87320.0,95.1636,95.1716,95.0435,95.0595,87320.0
2016-12-14 13:05:00,118.79,118.85,118.73,118.84,91376.0,95.0595,95.1076,95.0115,95.0996,91376.0
2016-12-14 13:10:00,118.84,118.91,118.81,118.82,58413.0,95.0996,95.1556,95.0756,95.0836,58413.0
2016-12-14 13:15:00,118.83,118.9,118.79,118.84,36811.0,95.0916,95.1476,95.0595,95.0996,36811.0
2016-12-14 13:20:00,118.84,118.85,118.75,118.8,19734.0,95.0996,95.1076,95.0275,95.0675,19734.0
2016-12-14 13:25:00,118.8,118.88,118.8,118.82,53514.0,95.0675,95.1316,95.0675,95.0836,53514.0
2016-12-14 13:30:00,118.82,118.84,118.72,118.83,83542.0,95.0836,95.0996,95.0035,95.0916,83542.0
2016-12-14 13:35:00,118.83,118.88,118.81,118.85,57477.0,95.0916,95.1316,95.0756,95.1076,57477.0
2016-12-14 13:40:00,118.86,118.89,118.81,118.82,84970.0,95.1156,95.1396,95.0756,95.0836,84970.0
2016-12-14 13:45:00,118.83,118.89,118.81,118.82,42462.0,95.0916,95.1396,95.0756,95.0836,42462.0
2016-12-14 13:50:00,118.82,118.87,118.79,118.85,55011.0,95.0836,95.1236,95.0595,95.1076,55011.0
2016-12-14 13:55:00,118.85,118.96,118.8,118.87,96015.0,95.1076,95.1956,95.0675,95.1236,96015.0
2016-12-14 14:00:00,118.83,119.05,118.3,118.55,832820.0,95.0916,95.2676,94.6674,94.8675,832820.0
2016-12-14 14:05:00,118.54,118.56,118.25,118.3,672594.0,94.8595,94.8755,94.6274,94.6674,672594.0
2016-12-14 14:10:00,118.3,118.31,117.97,118.17,594919.0,94.6674,94.6754,94.4034,94.5634,594919.0
2016-12-14 14:15:00,118.15,118.29,117.95,118.29,320585.0,94.5474,94.6594,94.3874,94.6594,320585.0
2016-12-14 14:20:00,118.28,118.37,118.06,118.11,287004.0,94.6514,94.7235,94.4754,94.5154,287004.0
2016-12-14 14:25:00,118.11,118.37,118.02,118.34,305122.0,94.5154,94.7235,94.4434,94.6994,305122.0
2016-12-14 14:30:00,118.32,118.4,118.15,118.26,264360.0,94.6834,94.7475,94.5474,94.6354,264360.0
2016-12-14 14:35:00,118.26,118.32,118.15,118.32,180175.0,94.6354,94.6834,94.5474,94.6834,180175.0
2016-12-14 14:40:00,118.32,118.39,118.17,118.32,220924.0,94.6834,94.7395,94.5634,94.6834,220924.0
2016-12-14 14:45:00,118.3,118.31,118.08,118.1,193381.0,94.6674,94.6754,94.4914,94.5074,193381.0
2016-12-14 14:50:00,118.11,118.14,117.86,118.03,309629.0,94.5154,94.5394,94.3153,94.4514,309629.0
2016-12-14 14:55:00,118.02,118.05,117.65,117.85,523565.0,94.4434,94.4674,94.1473,94.3073,523565.0
2016-12-14 15:00:00,117.85,118.07,117.81,118.05,295580.0,94.3073,94.4834,94.2753,94.4674,295580.0
2016-12-14 15:05:00,118.05,118.11,117.88,118.09,162646.0,94.4674,94.5154,94.3313,94.4994,162646.0
2016-12-14 15:10:00,118.08,118.25,117.97,118.0,246910.0,94.4914,94.6274,94.4034,94.4274,246910.0
2016-12-14 15:15:00,118.02,118.08,117.85,117.85,219349.0,94.4434,94.4914,94.3073,94.3073,219349.0
2016-12-14 15:20:00,117.87,117.93,117.79,117.88,178231.0,94.3233,94.3713,94.2593,94.3313,178231.0
2016-12-14 15:25:00,117.88,118.0,117.83,117.98,226368.0,94.3313,94.4274,94.2913,94.4114,226368.0
2016-12-14 15:30:00,117.97,118.08,117.85,117.86,208141.0,94.4034,94.4914,94.3073,94.3153,208141.0
2016-12-14 15:35:00,117.86,117.92,117.65,117.69,271084.0,94.3153,94.3633,94.1473,94.1793,271084.0
2016-12-14 15:40:00,117.69,117.78,117.59,117.66,325112.0,94.1793,94.2513,94.0993,94.1553,325112.0
2016-12-14 15:45:00,117.67,117.71,117.43,117.45,250969.0,94.1633,94.1953,93.9712,93.9872,250969.0
2016-12-14 15:50:00,117.44,117.48,117.16,117.17,561082.0,93.9792,94.0112,93.7552,93.7632,561082.0
2016-12-14 15:55:00,117.17,117.18,116.81,116.81,1433103.0,93.7632,93.7712,93.4751,93.4751,1433103.0
2016-12-15 09:30:00,117.56,117.65,117.49,117.53,266041.0,94.0753,94.1473,94.0192,94.0513,266041.0
2016-12-15 09:35:00,117.54,117.7,117.54,117.62,249723.0,94.0593,94.1873,94.0593,94.1233,249723.0
2016-12-15 09:40:00,117.62,117.66,117.49,117.49,114226.0,94.1233,94.1553,94.0192,94.0192,114226.0
2016-12-15 09:45:00,117.49,117.64,117.47,117.64,212427.0,94.0192,94.1393,94.0032,94.1393,212427.0
2016-12-15 09:50:00,117.64,117.68,117.5,117.6,168730.0,94.1393,94.1713,94.0272,94.1073,168730.0
2016-12-15 09:55:00,117.61,117.73,117.56,117.66,117337.0,94.1153,94.2113,94.0753,94.1553,117337.0
2016-12-15 10:00:00,117.66,117.67,117.47,117.54,228130.0,94.1553,94.1633,94.0032,94.0593,228130.0
2016-12-15 10:05:00,117.56,117.59,117.44,117.44,149308.0,94.0753,94.0993,93.9792,93.9792,149308.0
2016-12-15 10:10:00,117.44,117.5,117.33,117.37,116611.0,93.9792,94.0272,93.8912,93.9232,116611.0
2016-12-15 10:15:00,117.38,117.51,117.35,117.42,155612.0,93.9312,94.0353,93.9072,93.9632,155612.0
2016-12-15 10:20:00,117.42,117.63,117.41,117.61,103485.0,93.9632,94.1313,93.9552,94.1153,103485.0
2016-12-15 10:25:00,117.6,117.64,117.51,117.56,80172.0,94.1073,94.1393,94.0353,94.0753,80172.0
2016-12-15 10:30:00,117.56,117.71,117.51,117.67,107511.0,94.0753,94.1953,94.0353,94.1633,107511.0
2016-12-15 10:35:00,117.68,117.7,117.54,117.56,108121.0,94.1713,94.1873,94.0593,94.0753,108121.0
2016-12-15 10:40:00,117.56,117.66,117.52,117.57,84516.0,94.0753,94.1553,94.0433,94.0833,84516.0
2016-12-15 10:45:00,117.57,117.57,117.29,117.3,177057.0,94.0833,94.0833,93.8592,93.8672,177057.0
2016-12-15 10:50:00,117.3,117.32,117.15,117.23,97104.0,93.8672,93.8832,93.7472,93.8112,97104.0
2016-12-15 10:55:00,117.23,117.29,117.18,117.21,167727.0,93.8112,93.8592,93.7712,93.7952,167727.0
2016-12-15 11:00:00,117.21,117.23,117.07,117.14,172796.0,93.7952,93.8112,93.6831,93.7392,172796.0
2016-12-15 11:05:00,117.12,117.2,117.07,117.12,171368.0,93.7232,93.7872,93.6831,93.7232,171368.0
2016-12-15 11:10:00,117.12,117.19,117.07,117.08,194571.0,93.7232,93.7792,93.6831,93.6912,194571.0
2016-12-15 11:15:00,117.08,117.15,117.03,117.09,206981.0,93.6912,93.7472,93.6511,93.6992,206981.0
2016-12-15 11:20:00,117.09,117.19,117.07,117.17,90135.0,93.6992,93.7792,93.6831,93.7632,90135.0
2016-12-15 11:25:00,117.17,117.33,117.16,117.32,126015.0,93.7632,93.8912,93.7552,93.8832,126015.0
2016-12-15 11:30:00,117.32,117.36,117.26,117.28,85063.0,93.8832,93.9152,93.8352,93.8512,85063.0
2016-12-15 11:35:00,117.28,117.36,117.27,117.31,72608.0,93.8512,93.9152,93.8432,93.8752,72608.0
2016-12-15 11:40:00,117.34,117.34,117.21,117.29,52143.0,93.8992,93.8992,93.7952,93.8592,52143.0
2016-12-15 11:45:00,117.29,117.47,117.29,117.45,106461.0,93.8592,94.0032,93.8592,93.9872,106461.0
2016-12-15 11:50:00,117.46,117.58,117.45,117.51,85859.0,93.9952,94.0913,93.9872,94.0353,85859.0
2016-12-15 11:55:00,117.53,117.59,117.43,117.44,105915.0,94.0513,94.0993,93.9712,93.9792,105915.0
2016-12-15 12:00:00,117.44,117.54,117.4,117.54,126704.0,93.9792,94.0593,93.9472,94.0593,126704.0
2016-12-15 12:05:00,117.55,117.59,117.47,117.58,133961.0,94.0673,94.0993,94.0032,94.0913,133961.0
2016-12-15 12:10:00,117.56,117.68,117.54,117.66,170257.0,94.0753,94.1713,94.0593,94.1553,170257.0
2016-12-15 12:15:00,117.66,117.68,117.63,117.64,59072.0,94.1553,94.1713,94.1313,94.1393,59072.0
2016-12-15 12:20:00,117.64,117.68,117.58,117.58,93076.0,94.1393,94.1713,94.0913,94.0913,93076.0
2016-12-15 12:25:00,117.58,117.67,117.57,117.67,70415.0,94.0913,94.1633,94.0833,94.1633,70415.0
2016-12-15 12:30:00,117.66,117.79,117.65,117.77,99953.0,94.1553,94.2593,94.1473,94.2433,99953.0
2016-12-15 12:35:00,117.77,117.83,117.75,117.83,162367.0,94.2433,94.2913,94.2273,94.2913,162367.0
2016-12-15 12:40:00,117.83,118.03,117.83,117.92,500008.0,94.2913,94.4514,94.2913,94.3633,500008.0
2016-12-15 12:45:00,117.93,117.98,117.89,117.95,164336.0,94.3713,94.4114,94.3393,94.3874,164336.0
2016-12-15 12:50:00,117.94,118.17,117.93,118.12,157568.0,94.3794,94.5634,94.3713,94.5234,157568.0
2016-12-15 12:55:00,118.13,118.14,118.01,118.11,123683.0,94.5314,94.5394,94.4354,94.5154,123683.0
2016-12-15 13:00:00,118.1,118.18,118.01,118.03,90350.0,94.5074,94.5714,94.4354,94.4514,90350.0
2016-12-15 13:05:00,118.02,118.03,117.9,117.91,143225.0,94.4434,94.4514,94.3473,94.3553,143225.0
2016-12-15 13:10:00,117.91,117.96,117.83,117.83,97899.0,94.3553,94.3954,94.2913,94.2913,97899.0
2016-12-15 13:15:00,117.82,117.84,117.78,117.83,124635.0,94.2833,94.2993,94.2513,94.2913,124635.0
2016-12-15 13:20:00,117.82,117.84,117.77,117.78,65870.0,94.2833,94.2993,94.2433,94.2513,65870.0
2016-12-15 13:25:00,117.78,117.8,117.72,117.74,71430.0,94.2513,94.2673,94.2033,94.2193,71430.0
2016-12-15 13:30:00,117.73,117.76,117.67,117.74,135916.0,94.2113,94.2353,94.1633,94.2193,135916.0
2016-12-15 13:35:00,117.72,117.74,117.69,117.74,62078.0,94.2033,94.2193,94.1793,94.2193,62078.0
2016-12-15 13:40:00,117.75,117.79,117.69,117.77,65032.0,94.2273,94.2593,94.1793,94.2433,65032.0
2016-12-15 13:45:00,117.77,117.85,117.71,117.79,125484.0,94.2433,94.3073,94.1953,94.2593,125484.0
2016-12-15 13:50:00,117.79,118.19,117.79,118.19,205790.0,94.2593,94.5794,94.2593,94.5794,205790.0
2016-12-15 13:55:00,118.19,118.29,118.1,118.16,232611.0,94.5794,94.6594,94.5074,94.5554,232611.0
2016-12-15 14:00:00,118.15,118.19,118.09,118.15,56567.0,94.5474,94.5794,94.4994,94.5474,56567.0
2016-12-15 14:05:00,118.15,118.16,117.99,118.02,33488.0,94.5474,94.5554,94.4194,94.4434,33488.0
2016-12-15 14:10:00,118.02,118.07,118.0,118.04,45965.0,94.4434,94.4834,94.4274,94.4594,45965.0
2016-12-15 14:15:00,118.04,118.08,117.97,118.03,53480.0,94.4594,94.4914,94.4034,94.4514,53480.0
2016-12-15 14:20:00,118.03,118.12,117.96,118.09,76764.0,94.4514,94.5234,94.3954,94.4994,76764.0
2016-12-15 14:25:00,118.08,118.1,117.91,117.95,144927.0,94.4914,94.5074,94.3553,94.3874,144927.0
2016-12-15 14:30:00,117.94,118.12,117.94,118.03,92004.0,94.3794,94.5234,94.3794,94.4514,92004.0
2016-12-15 14:35:00,118.02,118.15,117.97,118.14,124094.0,94.4434,94.5474,94.4034,94.5394,124094.0
2016-12-15 14:40:00,118.14,118.19,118.07,118.12,82913.0,94.5394,94.5794,94.4834,94.5234,82913.0
2016-12-15 14:45:00,118.11,118.11,117.97,118.05,357420.0,94.5154,94.5154,94.4034,94.4674,357420.0
2016-12-15 14:50:00,118.07,118.07,117.93,117.98,58636.0,94.4834,94.4834,94.3713,94.4114,58636.0
2016-12-15 14:55:00,117.98,117.99,117.81,117.88,116753.0,94.4114,94.4194,94.2753,94.3313,116753.0
2016-12-15 15:00:00,117.87,117.93,117.76,117.8,120289.0,94.3233,94.3713,94.2353,94.2673,120289.0
2016-12-15 15:05:00,117.79,117.82,117.59,117.63,212169.0,94.2593,94.2833,94.0993,94.1313,212169.0
2016-12-15 15:10:00,117.61,117.64,117.55,117.64,43313.0,94.1153,94.1393,94.0673,94.1393,43313.0
2016-12-15 15:15:00,117.63,117.69,117.6,117.67,75956.0,94.1313,94.1793,94.1073,94.1633,75956.0
2016-12-15 15:20:00,117.67,117.69,117.54,117.59,126232.0,94.1633,94.1793,94.0593,94.0993,126232.0
2016-12-15 15:25:00,117.58,117.61,117.54,117.6,178887.0,94.0913,94.1153,94.0593,94.1073,178887.0
2016-12-15 15:30:00,117.59,117.62,117.44,117.48,129368.0,94.0993,94.1233,93.9792,94.0112,129368.0
2016-12-15 15:35:00,117.49,117.52,117.43,117.47,81098.0,94.0192,94.0433,93.9712,94.0032,81098.0
2016-12-15 15:40:00,117.47,117.47,117.34,117.34,158854.0,94.0032,94.0032,93.8992,93.8992,158854.0
2016-12-15 15:45:00,117.34,117.42,117.19,117.23,273923.0,93.8992,93.9632,93.7792,93.8112,273923.0
2016-12-15 15:50:00,117.24,117.38,117.23,117.37,319609.0,93.8192,93.9312,93.8112,93.9232,319609.0
2016-12-15 15:55:00,117.38,117.42,117.35,117.41,553165.0,93.9312,93.9632,93.9072,93.9552,553165.0
2016-12-16 09:30:00,117.61,117.65,117.54,117.55,115450.0,94.1153,94.1473,94.0593,94.0673,115450.0
2016-12-16 09:35:00,117.56,117.56,117.41,117.44,119017.0,94.0753,94.0753,93.9552,93.9792,119017.0
2016-12-16 09:40:00,117.46,117.47,117.3,117.34,160487.0,93.9952,94.0032,93.8672,93.8992,160487.0
2016-12-16 09:45:00,117.35,117.47,117.31,117.36,186913.0,93.9072,94.0032,93.8752,93.9152,186913.0
2016-12-16 09:50:00,117.37,117.53,117.31,117.52,114245.0,93.9232,94.0513,93.8752,94.0433,114245.0
2016-12-16 09:55:00,117.51,117.57,117.46,117.57,79395.0,94.0353,94.0833,93.9952,94.0833,79395.0
2016-12-16 10:00:00,117.56,117.62,117.49,117.58,58007.0,94.0753,94.1233,94.0192,94.0913,58007.0
2016-12-16 10:05:00,117.58,117.65,117.58,117.64,79808.0,94.0913,94.1473,94.0913,94.1393,79808.0
2016-12-16 10:10:00,117.64,117.71,117.6,117.6,288692.0,94.1393,94.1953,94.1073,94.1073,288692.0
2016-12-16 10:15:00,117.6,117.6,117.5,117.51,99001.0,94.1073,94.1073,94.0272,94.0353,99001.0
2016-12-16 10:20:00,117.52,117.56,117.51,117.52,71449.0,94.0433,94.0753,94.0353,94.0433,71449.0
2016-12-16 10:25:00,117.51,117.51,117.3,117.31,133273.0,94.0353,94.0353,93.8672,93.8752,133273.0
2016-12-16 10:30:00,117.32,117.34,117.15,117.18,202149.0,93.8832,93.8992,93.7472,93.7712,202149.0
2016-12-16 10:35:00,117.18,117.19,117.08,117.11,140675.0,93.7712,93.7792,93.6912,93.7152,140675.0
2016-12-16 10:40:00,117.12,117.16,116.84,116.87,309601.0,93.7232,93.7552,93.4991,93.5231,309601.0
2016-12-16 10:45:00,116.88,116.95,116.82,116.84,240221.0,93.5311,93.5871,93.4831,93.4991,240221.0
2016-12-16 10:50:00,116.85,117.04,116.84,116.94,140073.0,93.5071,93.6591,93.4991,93.5791,140073.0
2016-12-16 10:55:00,116.94,116.98,116.8,116.86,130524.0,93.5791,93.6111,93.4671,93.5151,130524.0
2016-12-16 11:00:00,116.86,117.1,116.86,117.03,188518.0,93.5151,93.7072,93.5151,93.6511,188518.0
2016-12-16 11:05:00,117.04,117.22,117.04,117.17,209411.0,93.6591,93.8032,93.6591,93.7632,209411.0
2016-12-16 11:10:00,117.16,117.3,117.12,117.26,157543.0,93.7552,93.8672,93.7232,93.8352,157543.0
2016-12-16 11:15:00,117.28,117.35,117.15,117.15,242472.0,93.8512,93.9072,93.7472,93.7472,242472.0
2016-12-16 11:20:00,117.15,117.28,117.14,117.28,130631.0,93.7472,93.8512,93.7392,93.8512,130631.0
2016-12-16 11:25:00,117.28,117.56,117.22,117.56,287496.0,93.8512,94.0753,93.8032,94.0753,287496.0
2016-12-16 11:30:00,117.56,117.57,117.28,117.28,216053.0,94.0753,94.0833,93.8512,93.8512,216053.0
2016-12-16 11:35:00,117.28,117.54,117.27,117.53,94880.0,93.8512,94.0593,93.8432,94.0513,94880.0
2016-12-16 11:40:00,117.52,117.59,117.45,117.49,107552.0,94.0433,94.0993,93.9872,94.0192,107552.0
2016-12-16 11:45:00,117.48,117.77,117.44,117.72,282816.0,94.0112,94.2433,93.9792,94.2033,282816.0
2016-12-16 11:50:00,117.75,117.77,117.62,117.62,119615.0,94.2273,94.2433,94.1233,94.1233,119615.0
2016-12-16 11:55:00,117.64,117.69,117.57,117.57,90324.0,94.1393,94.1793,94.0833,94.0833,90324.0
2016-12-16 12:00:00,117.58,117.63,117.53,117.57,135593.0,94.0913,94.1313,94.0513,94.0833,135593.0
2016-12-16 12:05:00,117.57,117.84,117.55,117.83,120582.0,94.0833,94.2993,94.0673,94.2913,120582.0
2016-12-16 12:10:00,117.84,117.86,117.74,117.76,85925.0,94.2993,94.3153,94.2193,94.2353,85925.0
2016-12-16 12:15:00,117.76,117.76,117.62,117.69,119547.0,94.2353,94.2353,94.1233,94.1793,119547.0
2016-12-16 12:20:00,117.68,117.69,117.52,117.57,103096.0,94.1713,94.1793,94.0433,94.0833,103096.0
2016-12-16 12:25:00,117.58,117.6,117.52,117.59,108020.0,94.0913,94.1073,94.0433,94.0993,108020.0
2016-12-16 12:30:00,117.61,117.69,117.58,117.68,119091.0,94.1153,94.1793,94.0913,94.1713,119091.0
2016-12-16 12:35:00,117.66,117.67,117.59,117.62,77421.0,94.1553,94.1633,94.0993,94.1233,77421.0
2016-12-16 12:40:00,117.62,117.76,117.61,117.75,49027.0,94.1233,94.2353,94.1153,94.2273,49027.0
2016-12-16 12:45:00,117.74,117.9,117.74,117.84,143128.0,94.2193,94.3473,94.2193,94.2993,143128.0
2016-12-16 12:50:00,117.84,117.92,117.77,117.8,86105.0,94.2993,94.3633,94.2433,94.2673,86105.0
2016-12-16 12:55:00,117.8,117.85,117.78,117.8,80392.0,94.2673,94.3073,94.2513,94.2673,80392.0
2016-12-16 13:00:00,117.79,117.82,117.74,117.77,49708.0,94.2593,94.2833,94.2193,94.2433,49708.0
2016-12-16 13:05:00,117.77,117.79,117.57,117.57,35370.0,94.2433,94.2593,94.0833,94.0833,35370.0
2016-12-16 13:10:00,117.56,117.75,117.56,117.69,54907.0,94.0753,94.2273,94.0753,94.1793,54907.0
2016-12-16 13:15:00,117.67,117.73,117.65,117.7,60699.0,94.1633,94.2113,94.1473,94.1873,60699.0
2016-12-16 13:20:00,117.68,117.69,117.56,117.61,29778.0,94.1713,94.1793,94.0753,94.1153,29778.0
2016-12-16 13:25:00,117.61,117.64,117.59,117.64,48831.0,94.1153,94.1393,94.0993,94.1393,48831.0
2016-12-16 13:30:00,117.63,117.74,117.62,117.74,63147.0,94.1313,94.2193,94.1233,94.2193,63147.0
2016-12-16 13:35:00,117.73,117.77,117.69,117.77,44745.0,94.2113,94.2433,94.1793,94.2433,44745.0
2016-12-16 13:40:00,117.76,117.79,117.66,117.68,34227.0,94.2353,94.2593,94.1553,94.1713,34227.0
2016-12-16 13:45:00,117.67,117.67,117.54,117.56,47237.0,94.1633,94.1633,94.0593,94.0753,47237.0
2016-12-16 13:50:00,117.54,117.55,117.4,117.52,51597.0,94.0593,94.0673,93.9472,94.0433,51597.0
2016-12-16 13:55:00,117.53,117.54,117.36,117.37,61562.0,94.0513,94.0593,93.9152,93.9232,61562.0
2016-12-16 14:00:00,117.37,117.47,117.29,117.31,139890.0,93.9232,94.0032,93.8592,93.8752,139890.0
2016-12-16 14:05:00,117.32,117.37,117.29,117.29,90030.0,93.8832,93.9232,93.8592,93.8592,90030.0
2016-12-16 14:10:00,117.3,117.38,117.29,117.33,53962.0,93.8672,93.9312,93.8592,93.8912,53962.0
2016-12-16 14:15:00,117.33,117.37,117.31,117.33,189012.0,93.8912,93.9232,93.8752,93.8912,189012.0
2016-12-16 14:20:00,117.32,117.39,117.31,117.35,62041.0,93.8832,93.9392,93.8752,93.9072,62041.0
2016-12-16 14:25:00,117.36,117.43,117.29,117.29,55360.0,93.9152,93.9712,93.8592,93.8592,55360.0
2016-12-16 14:30:00,117.3,117.3,117.14,117.23,188337.0,93.8672,93.8672,93.7392,93.8112,188337.0
2016-12-16 14:35:00,117.21,117.23,117.06,117.11,190699.0,93.7952,93.8112,93.6751,93.7152,190699.0
2016-12-16 14:40:00,117.12,117.18,117.06,117.11,77927.0,93.7232,93.7712,93.6751,93.7152,77927.0
2016-12-16 14:45:00,117.1,117.18,117.08,117.12,35394.0,93.7072,93.7712,93.6912,93.7232,35394.0
2016-12-16 14:50:00,117.13,117.14,117.04,117.07,83395.0,93.7312,93.7392,93.6591,93.6831,83395.0
2016-12-16 14:55:00,117.07,117.16,116.92,117.11,363463.0,93.6831,93.7552,93.5631,93.7152,363463.0
2016-12-16 15:00:00,117.11,117.14,117.04,117.08,228624.0,93.7152,93.7392,93.6591,93.6912,228624.0
2016-12-16 15:05:00,117.08,117.15,117.02,117.02,156876.0,93.6912,93.7472,93.6431,93.6431,156876.0
2016-12-16 15:10:00,117.02,117.03,116.92,116.93,152508.0,93.6431,93.6511,93.5631,93.5711,152508.0
2016-12-16 15:15:00,116.94,116.97,116.91,116.97,47522.0,93.5791,93.6031,93.5551,93.6031,47522.0
2016-12-16 15:20:00,116.97,117.05,116.96,117.04,132326.0,93.6031,93.6671,93.5951,93.6591,132326.0
2016-12-16 15:25:00,117.04,117.04,116.98,116.98,152547.0,93.6591,93.6591,93.6111,93.6111,152547.0
2016-12-16 15:30:00,116.99,117.12,116.99,117.01,120732.0,93.6191,93.7232,93.6191,93.6351,120732.0
2016-12-16 15:35:00,117.02,117.02,116.93,116.95,92554.0,93.6431,93.6431,93.5711,93.5871,92554.0
2016-12-16 15:40:00,116.95,117.06,116.94,117.03,139763.0,93.5871,93.6751,93.5791,93.6511,139763.0
2016-12-16 15:45:00,117.04,117.11,117.02,117.07,150606.0,93.6591,93.7152,93.6431,93.6831,150606.0
2016-12-16 15:50:00,117.07,117.14,117.03,117.03,148936.0,93.6831,93.7392,93.6511,93.6511,148936.0
2016-12-16 15:55:00,117.03,117.16,117.03,117.16,618928.0,93.6511,93.7552,93.6511,93.7552,618928.0
2016-12-19 09:30:00,117.98,118.06,117.94,118.0,111646.0,94.4114,94.4754,94.3794,94.4274,111646.0
2016-12-19 09:35:00,118.0,118.14,117.97,118.14,142623.0,94.4274,94.5394,94.4034,94.5394,142623.0
2016-12-19 09:40:00,118.14,118.2,118.06,118.1,130486.0,94.5394,94.5874,94.4754,94.5074,130486.0
2016-12-19 09:45:00,118.1,118.16,117.99,117.99,126655.0,94.5074,94.5554,94.4194,94.4194,126655.0
2016-12-19 09:50:00,118.0,118.01,117.88,117.99,224273.0,94.4274,94.4354,94.3313,94.4194,224273.0
2016-12-19 09:55:00,117.99,118.08,117.97,117.98,112534.0,94.4194,94.4914,94.4034,94.4114,112534.0
2016-12-19 10:00:00,117.97,118.1,117.95,118.05,66887.0,94.4034,94.5074,94.3874,94.4674,66887.0
2016-12-19 10:05:00,118.03,118.17,118.03,118.13,99269.0,94.4514,94.5634,94.4514,94.5314,99269.0
2016-12-19 10:10:00,118.13,118.13,118.05,118.11,45715.0,94.5314,94.5314,94.4674,94.5154,45715.0
2016-12-19 10:15:00,118.12,118.14,117.93,117.95,75738.0,94.5234,94.5394,94.3713,94.3874,75738.0
2016-12-19 10:20:00,117.95,118.0,117.92,117.93,70554.0,94.3874,94.4274,94.3633,94.3713,70554.0
2016-12-19 10:25:00,117.92,117.94,117.88,117.92,69207.0,94.3633,94.3794,94.3313,94.3633,69207.0
2016-12-19 10:30:00,117.92,117.94,117.86,117.88,49110.0,94.3633,94.3794,94.3153,94.3313,49110.0
2016-12-19 10:35:00,117.89,117.89,117.74,117.87,135378.0,94.3393,94.3393,94.2193,94.3233,135378.0
2016-12-19 10:40:00,117.87,117.93,117.86,117.93,83090.0,94.3233,94.3713,94.3153,94.3713,83090.0
2016-12-19 10:45:00,117.95,117.98,117.89,117.98,19691.0,94.3874,94.4114,94.3393,94.4114,19691.0
2016-12-19 10:50:00,117.98,118.0,117.87,117.9,88168.0,94.4114,94.4274,94.3233,94.3473,88168.0
2016-12-19 10:55:00,117.9,117.98,117.9,117.96,34870.0,94.3473,94.4114,94.3473,94.3954,34870.0
2016-12-19 11:00:00,117.97,118.01,117.92,117.99,31518.0,94.4034,94.4354,94.3633,94.4194,31518.0
2016-12-19 11:05:00,118.0,118.07,117.96,117.99,72704.0,94.4274,94.4834,94.3954,94.4194,72704.0
2016-12-19 11:10:00,117.98,118.06,117.96,118.04,43018.0,94.4114,94.4754,94.3954,94.4594,43018.0
2016-12-19 11:15:00,118.06,118.14,118.03,118.12,46584.0,94.4754,94.5394,94.4514,94.5234,46584.0
2016-12-19 11:20:00,118.11,118.16,118.06,118.16,87189.0,94.5154,94.5554,94.4754,94.5554,87189.0
2016-12-19 11:25:00,118.15,118.23,118.07,118.22,85615.0,94.5474,94.6114,94.4834,94.6034,85615.0
2016-12-19 11:30:00,118.22,118.28,118.16,118.18,108005.0,94.6034,94.6514,94.5554,94.5714,108005.0
2016-12-19 11:35:00,118.18,118.23,118.15,118.18,38631.0,94.5714,94.6114,94.5474,94.5714,38631.0
2016-12-19 11:40:00,118.19,118.26,118.18,118.25,38339.0,94.5794,94.6354,94.5714,94.6274,38339.0
2016-12-19 11:45:00,118.25,118.31,118.23,118.29,59264.0,94.6274,94.6754,94.6114,94.6594,59264.0
2016-12-19 11:50:00,118.29,118.49,118.28,118.48,158798.0,94.6594,94.8195,94.6514,94.8115,158798.0
2016-12-19 11:55:00,118.48,118.55,118.45,118.52,446600.0,94.8115,94.8675,94.7875,94.8435,446600.0
2016-12-19 12:00:00,118.51,118.53,118.42,118.52,92421.0,94.8355,94.8515,94.7635,94.8435,92421.0
2016-12-19 12:05:00,118.53,118.55,118.45,118.47,43616.0,94.8515,94.8675,94.7875,94.8035,43616.0
2016-12-19 12:10:00,118.47,118.51,118.45,118.47,70717.0,94.8035,94.8355,94.7875,94.8035,70717.0
2016-12-19 12:15:00,118.47,118.5,118.44,118.48,68555.0,94.8035,94.8275,94.7795,94.8115,68555.0
2016-12-19 12:20:00,118.49,118.51,118.46,118.48,27012.0,94.8195,94.8355,94.7955,94.8115,27012.0
2016-12-19 12:25:00,118.48,118.48,118.36,118.4,70134.0,94.8115,94.8115,94.7154,94.7475,70134.0
2016-12-19 12:30:00,118.39,118.41,118.33,118.36,147427.0,94.7395,94.7555,94.6914,94.7154,147427.0
2016-12-19 12:35:00,118.37,118.37,118.32,118.37,10611.0,94.7235,94.7235,94.6834,94.7235,10611.0
2016-12-19 12:40:00,118.38,118.42,118.35,118.4,59278.0,94.7315,94.7635,94.7074,94.7475,59278.0
2016-12-19 12:45:00,118.4,118.47,118.34,118.36,40783.0,94.7475,94.8035,94.6994,94.7154,40783.0
2016-12-19 12:50:00,118.37,118.42,118.35,118.36,17373.0,94.7235,94.7635,94.7074,94.7154,17373.0
2016-12-19 12:55:00,118.36,118.47,118.36,118.43,436440.0,94.7154,94.8035,94.7154,94.7715,436440.0
2016-12-19 13:00:00,118.43,118.46,118.4,118.46,305720.0,94.7715,94.7955,94.7475,94.7955,305720.0
2016-12-19 13:05:00,118.46,118.46,118.41,118.42,161047.0,94.7955,94.7955,94.7555,94.7635,161047.0
2016-12-19 13:10:00,118.42,118.48,118.4,118.46,68417.0,94.7635,94.8115,94.7475,94.7955,68417.0
2016-12-19 13:15:00,118.46,118.51,118.45,118.46,66912.0,94.7955,94.8355,94.7875,94.7955,66912.0
2016-12-19 13:20:00,118.47,118.52,118.43,118.5,41347.0,94.8035,94.8435,94.7715,94.8275,41347.0
2016-12-19 13:25:00,118.5,118.51,118.45,118.45,27281.0,94.8275,94.8355,94.7875,94.7875,27281.0
2016-12-19 13:30:00,118.47,118.48,118.14,118.24,612586.0,94.8035,94.8115,94.5394,94.6194,612586.0
2016-12-19 13:35:00,118.24,118.29,118.16,118.21,284677.0,94.6194,94.6594,94.5554,94.5954,284677.0
2016-12-19 13:40:00,118.21,118.25,118.08,118.23,108801.0,94.5954,94.6274,94.4914,94.6114,108801.0
2016-12-19 13:45:00,118.21,118.28,118.12,118.26,65973.0,94.5954,94.6514,94.5234,94.6354,65973.0
2016-12-19 13:50:00,118.27,118.42,118.24,118.4,69252.0,94.6434,94.7635,94.6194,94.7475,69252.0
2016-12-19 13:55:00,118.4,118.42,118.27,118.28,90114.0,94.7475,94.7635,94.6434,94.6514,90114.0
2016-12-19 14:00:00,118.28,118.34,118.21,118.21,47464.0,94.6514,94.6994,94.5954,94.5954,47464.0
2016-12-19 14:05:00,118.21,118.31,118.11,118.12,66274.0,94.5954,94.6754,94.5154,94.5234,66274.0
2016-12-19 14:10:00,118.15,118.19,118.12,118.17,24306.0,94.5474,94.5794,94.5234,94.5634,24306.0
2016-12-19 14:15:00,118.18,118.28,118.17,118.24,73133.0,94.5714,94.6514,94.5634,94.6194,73133.0
2016-12-19 14:20:00,118.24,118.25,118.19,118.21,40800.0,94.6194,94.6274,94.5794,94.5954,40800.0
2016-12-19 14:25:00,118.21,118.27,118.17,118.17,45160.0,94.5954,94.6434,94.5634,94.5634,45160.0
2016-12-19 14:30:00,118.19,118.21,118.16,118.17,20008.0,94.5794,94.5954,94.5554,94.5634,20008.0
2016-12-19 14:35:00,118.17,118.22,118.16,118.2,48160.0,94.5634,94.6034,94.5554,94.5874,48160.0
2016-12-19 14:40:00,118.23,118.25,118.19,118.22,38337.0,94.6114,94.6274,94.5794,94.6034,38337.0
2016-12-19 14:45:00,118.24,118.3,118.22,118.27,78480.0,94.6194,94.6674,94.6034,94.6434,78480.0
2016-12-19 14:50:00,118.28,118.35,118.25,118.26,43310.0,94.6514,94.7074,94.6274,94.6354,43310.0
2016-12-19 14:55:00,118.28,118.35,118.27,118.34,83807.0,94.6514,94.7074,94.6434,94.6994,83807.0
2016-12-19 15:00:00,118.34,118.4,118.24,118.4,60676.0,94.6994,94.7475,94.6194,94.7475,60676.0
2016-12-19 15:05:00,118.4,118.54,118.38,118.51,93729.0,94.7475,94.8595,94.7315,94.8355,93729.0
2016-12-19 15:10:00,118.51,118.54,118.46,118.48,60996.0,94.8355,94.8595,94.7955,94.8115,60996.0
2016-12-19 15:15:00,118.47,118.55,118.46,118.54,105540.0,94.8035,94.8675,94.7955,94.8595,105540.0
2016-12-19 15:20:00,118.53,118.58,118.49,118.51,73058.0,94.8515,94.8915,94.8195,94.8355,73058.0
2016-12-19 15:25:00,118.51,118.53,118.47,118.47,70489.0,94.8355,94.8515,94.8035,94.8035,70489.0
2016-12-19 15:30:00,118.47,118.55,118.46,118.48,47338.0,94.8035,94.8675,94.7955,94.8115,47338.0
2016-12-19 15:35:00,118.48,118.53,118.47,118.52,64312.0,94.8115,94.8515,94.8035,94.8435,64312.0
2016-12-19 15:40:00,118.52,118.58,118.47,118.52,74597.0,94.8435,94.8915,94.8035,94.8435,74597.0
2016-12-19 15:45:00,118.52,118.55,118.5,118.51,82993.0,94.8435,94.8675,94.8275,94.8355,82993.0
2016-12-19 15:50:00,118.51,118.52,118.45,118.48,214405.0,94.8355,94.8435,94.7875,94.8115,214405.0
2016-12-19 15:55:00,118.48,118.48,118.37,118.37,595690.0,94.8115,94.8115,94.7235,94.7235,595690.0
2016-12-20 09:30:00,117.63,117.66,117.57,117.61,113655.0,94.1313,94.1553,94.0833,94.1153,113655.0
2016-12-20 09:35:00,117.59,117.65,117.53,117.6,82107.0,94.0993,94.1473,94.0513,94.1073,82107.0
2016-12-20 09:40:00,117.59,117.62,117.55,117.56,123211.0,94.0993,94.1233,94.0673,94.0753,123211.0
2016-12-20 09:45:00,117.55,117.58,117.52,117.52,106097.0,94.0673,94.0913,94.0433,94.0433,106097.0
2016-12-20 09:50:00,117.52,117.56,117.5,117.52,94103.0,94.0433,94.0753,94.0272,94.0433,94103.0
2016-12-20 09:55:00,117.53,117.56,117.49,117.53,66591.0,94.0513,94.0753,94.0192,94.0513,66591.0
2016-12-20 10:00:00,117.55,117.55,117.42,117.5,230850.0,94.0673,94.0673,93.9632,94.0272,230850.0
2016-12-20 10:05:00,117.49,117.57,117.48,117.52,114650.0,94.0192,94.0833,94.0112,94.0433,114650.0
2016-12-20 10:10:00,117.51,117.53,117.44,117.53,73367.0,94.0353,94.0513,93.9792,94.0513,73367.0
2016-12-20 10:15:00,117.53,117.59,117.49,117.56,34502.0,94.0513,94.0993,94.0192,94.0753,34502.0
2016-12-20 10:20:00,117.57,117.72,117.56,117.7,137929.0,94.0833,94.2033,94.0753,94.1873,137929.0
2016-12-20 10:25:00,117.7,117.72,117.61,117.64,246267.0,94.1873,94.2033,94.1153,94.1393,246267.0
2016-12-20 10:30:00,117.63,117.68,117.6,117.67,62192.0,94.1313,94.1713,94.1073,94.1633,62192.0
2016-12-20 10:35:00,117.66,117.69,117.57,117.6,65490.0,94.1553,94.1793,94.0833,94.1073,65490.0
2016-12-20 10:40:00,117.6,117.6,117.46,117.49,44034.0,94.1073,94.1073,93.9952,94.0192,44034.0
2016-12-20 10:45:00,117.48,117.51,117.45,117.46,37180.0,94.0112,94.0353,93.9872,93.9952,37180.0
2016-12-20 10:50:00,117.46,117.5,117.38,117.47,92607.0,93.9952,94.0272,93.9312,94.0032,92607.0
2016-12-20 10:55:00,117.46,117.52,117.44,117.49,30649.0,93.9952,94.0433,93.9792,94.0192,30649.0
2016-12-20 11:00:00,117.48,117.54,117.46,117.48,59558.0,94.0112,94.0593,93.9952,94.0112,59558.0
2016-12-20 11:05:00,117.48,117.5,117.45,117.45,28509.0,94.0112,94.0272,93.9872,93.9872,28509.0
2016-12-20 11:10:00,117.44,117.54,117.44,117.49,26167.0,93.9792,94.0593,93.9792,94.0192,26167.0
2016-12-20 11:15:00,117.48,117.51,117.43,117.49,34487.0,94.0112,94.0353,93.9712,94.0192,34487.0
2016-12-20 11:20:00,117.5,117.5,117.42,117.42,20563.0,94.0272,94.0272,93.9632,93.9632,20563.0
2016-12-20 11:25:00,117.42,117.48,117.39,117.46,40131.0,93.9632,94.0112,93.9392,93.9952,40131.0
2016-12-20 11:30:00,117.46,117.5,117.42,117.48,26584.0,93.9952,94.0272,93.9632,94.0112,26584.0
2016-12-20 11:35:00,117.48,117.59,117.47,117.57,69046.0,94.0112,94.0993,94.0032,94.0833,69046.0
2016-12-20 11:40:00,117.58,117.59,117.5,117.51,70580.0,94.0913,94.0993,94.0272,94.0353,70580.0
2016-12-20 11:45:00,117.51,117.63,117.48,117.61,66003.0,94.0353,94.1313,94.0112,94.1153,66003.0
2016-12-20 11:50:00,117.62,117.83,117.61,117.79,169417.0,94.1233,94.2913,94.1153,94.2593,169417.0
2016-12-20 11:55:00,117.79,117.82,117.75,117.75,43560.0,94.2593,94.2833,94.2273,94.2273,43560.0
2016-12-20 12:00:00,117.74,117.75,117.64,117.72,127942.0,94.2193,94.2273,94.1393,94.2033,127942.0
2016-12-20 12:05:00,117.72,117.8,117.64,117.79,81817.0,94.2033,94.2673,94.1393,94.2593,81817.0
2016-12-20 12:10:00,117.78,117.78,117.7,117.72,27063.0,94.2513,94.2513,94.1873,94.2033,27063.0
2016-12-20 12:15:00,117.71,117.73,117.67,117.69,29954.0,94.1953,94.2113,94.1633,94.1793,29954.0
2016-12-20 12:20:00,117.7,117.75,117.68,117.7,34947.0,94.1873,94.2273,94.1713,94.1873,34947.0
2016-12-20 12:25:00,117.71,117.78,117.67,117.67,60908.0,94.1953,94.2513,94.1633,94.1633,60908.0
2016-12-20 12:30:00,117.67,117.72,117.66,117.68,149875.0,94.1633,94.2033,94.1553,94.1713,149875.0
2016-12-20 12:35:00,117.68,117.75,117.63,117.73,45510.0,94.1713,94.2273,94.1313,94.2113,45510.0
2016-12-20 12:40:00,117.73,117.8,117.71,117.74,22655.0,94.2113,94.2673,94.1953,94.2193,22655.0
2016-12-20 12:45:00,117.74,117.81,117.74,117.78,57273.0,94.2193,94.2753,94.2193,94.2513,57273.0
2016-12-20 12:50:00,117.78,117.79,117.74,117.78,19628.0,94.2513,94.2593,94.2193,94.2513,19628.0
2016-12-20 12:55:00,117.78,117.89,117.78,117.84,117226.0,94.2513,94.3393,94.2513,94.2993,117226.0
2016-12-20 13:00:00,117.83,117.84,117.8,117.82,45518.0,94.2913,94.2993,94.2673,94.2833,45518.0
2016-12-20 13:05:00,117.83,117.87,117.8,117.82,37501.0,94.2913,94.3233,94.2673,94.2833,37501.0
2016-12-20 13:10:00,117.81,117.81,117.76,117.81,32942.0,94.2753,94.2753,94.2353,94.2753,32942.0
2016-12-20 13:15:00,117.81,117.81,117.76,117.77,25447.0,94.2753,94.2753,94.2353,94.2433,25447.0
2016-12-20 13:20:00,117.77,117.78,117.73,117.77,21249.0,94.2433,94.2513,94.2113,94.2433,21249.0
2016-12-20 13:25:00,117.77,117.8,117.74,117.75,37116.0,94.2433,94.2673,94.2193,94.2273,37116.0
2016-12-20 13:30:00,117.74,117.74,117.68,117.7,38185.0,94.2193,94.2193,94.1713,94.1873,38185.0
2016-12-20 13:35:00,117.69,117.82,117.68,117.82,31194.0,94.1793,94.2833,94.1713,94.2833,31194.0
2016-12-20 13:40:00,117.82,117.88,117.81,117.85,35810.0,94.2833,94.3313,94.2753,94.3073,35810.0
2016-12-20 13:45:00,117.85,117.89,117.81,117.89,26680.0,94.3073,94.3393,94.2753,94.3393,26680.0
2016-12-20 13:50:00,117.89,117.9,117.82,117.83,23275.0,94.3393,94.3473,94.2833,94.2913,23275.0
2016-12-20 13:55:00,117.82,117.87,117.82,117.85,16123.0,94.2833,94.3233,94.2833,94.3073,16123.0
2016-12-20 14:00:00,117.84,117.86,117.8,117.81,19096.0,94.2993,94.3153,94.2673,94.2753,19096.0
2016-12-20 14:05:00,117.81,117.83,117.76,117.76,39669.0,94.2753,94.2913,94.2353,94.2353,39669.0
2016-12-20 14:10:00,117.76,117.83,117.75,117.81,41006.0,94.2353,94.2913,94.2273,94.2753,41006.0
2016-12-20 14:15:00,117.82,117.82,117.77,117.78,33974.0,94.2833,94.2833,94.2433,94.2513,33974.0
2016-12-20 14:20:00,117.78,117.84,117.77,117.83,20955.0,94.2513,94.2993,94.2433,94.2913,20955.0
2016-12-20 14:25:00,117.83,117.86,117.81,117.86,22777.0,94.2913,94.3153,94.2753,94.3153,22777.0
2016-12-20 14:30:00,117.86,117.9,117.79,117.87,49728.0,94.3153,94.3473,94.2593,94.3233,49728.0
2016-12-20 14:35:00,117.86,117.87,117.8,117.8,49310.0,94.3153,94.3233,94.2673,94.2673,49310.0
2016-12-20 14:40:00,117.8,117.83,117.78,117.79,32112.0,94.2673,94.2913,94.2513,94.2593,32112.0
2016-12-20 14:45:00,117.8,117.86,117.77,117.86,68097.0,94.2673,94.3153,94.2433,94.3153,68097.0
2016-12-20 14:50:00,117.87,117.87,117.77,117.78,26290.0,94.3233,94.3233,94.2433,94.2513,26290.0
2016-12-20 14:55:00,117.77,117.77,117.66,117.66,59253.0,94.2433,94.2433,94.1553,94.1553,59253.0
2016-12-20 15:00:00,117.67,117.76,117.65,117.72,138543.0,94.1633,94.2353,94.1473,94.2033,138543.0
2016-12-20 15:05:00,117.72,117.74,117.7,117.73,46383.0,94.2033,94.2193,94.1873,94.2113,46383.0
2016-12-20 15:10:00,117.72,117.74,117.71,117.72,29640.0,94.2033,94.2193,94.1953,94.2033,29640.0
2016-12-20 15:15:00,117.72,117.77,117.71,117.75,31583.0,94.2033,94.2433,94.1953,94.2273,31583.0
2016-12-20 15:20:00,117.75,117.77,117.71,117.74,64327.0,94.2273,94.2433,94.1953,94.2193,64327.0
2016-12-20 15:25:00,117.74,117.75,117.68,117.7,62580.0,94.2193,94.2273,94.1713,94.1873,62580.0
2016-12-20 15:30:00,117.69,117.8,117.68,117.79,57756.0,94.1793,94.2673,94.1713,94.2593,57756.0
2016-12-20 15:35:00,117.79,117.83,117.77,117.82,84206.0,94.2593,94.2913,94.2433,94.2833,84206.0
2016-12-20 15:40:00,117.81,117.87,117.81,117.85,86686.0,94.2753,94.3233,94.2753,94.3073,86686.0
2016-12-20 15:45:00,117.85,117.9,117.83,117.85,79251.0,94.3073,94.3473,94.2913,94.3073,79251.0
2016-12-20 15:50:00,117.85,117.85,117.79,117.8,108495.0,94.3073,94.3073,94.2593,94.2673,108495.0
2016-12-20 15:55:00,117.79,117.84,117.77,117.81,433018.0,94.2593,94.2993,94.2433,94.2753,433018.0
2016-12-21 09:30:00,117.92,117.97,117.89,117.9,73551.0,94.3633,94.4034,94.3393,94.3473,73551.0
2016-12-21 09:35:00,117.9,118.0,117.9,117.91,56288.0,94.3473,94.4274,94.3473,94.3553,56288.0
2016-12-21 09:40:00,117.9,117.95,117.89,117.94,36406.0,94.3473,94.3874,94.3393,94.3794,36406.0
2016-12-21 09:45:00,117.94,117.97,117.9,117.97,35137.0,94.3794,94.4034,94.3473,94.4034,35137.0
2016-12-21 09:50:00,117.96,118.01,117.96,118.0,21859.0,94.3954,94.4354,94.3954,94.4274,21859.0
2016-12-21 09:55:00,117.99,118.0,117.92,117.95,30197.0,94.4194,94.4274,94.3633,94.3874,30197.0
2016-12-21 10:00:00,117.95,118.0,117.92,117.94,22841.0,94.3874,94.4274,94.3633,94.3794,22841.0
2016-12-21 10:05:00,117.94,117.96,117.83,117.85,48686.0,94.3794,94.3954,94.2913,94.3073,48686.0
2016-12-21 10:10:00,117.86,117.95,117.86,117.94,28327.0,94.3153,94.3874,94.3153,94.3794,28327.0
2016-12-21 10:15:00,117.94,117.94,117.85,117.91,45315.0,94.3794,94.3794,94.3073,94.3553,45315.0
2016-12-21 10:20:00,117.93,117.96,117.9,117.9,64941.0,94.3713,94.3954,94.3473,94.3473,64941.0
2016-12-21 10:25:00,117.9,117.97,117.87,117.96,96925.0,94.3473,94.4034,94.3233,94.3954,96925.0
2016-12-21 10:30:00,117.97,118.03,117.92,118.01,50845.0,94.4034,94.4514,94.3633,94.4354,50845.0
2016-12-21 10:35:00,118.02,118.02,117.89,117.93,93273.0,94.4434,94.4434,94.3393,94.3713,93273.0
2016-12-21 10:40:00,117.94,118.01,117.94,117.94,49519.0,94.3794,94.4354,94.3794,94.3794,49519.0
2016-12-21 10:45:00,117.93,117.94,117.85,117.87,32073.0,94.3713,94.3794,94.3073,94.3233,32073.0
2016-12-21 10:50:00,117.88,117.89,117.81,117.86,20275.0,94.3313,94.3393,94.2753,94.3153,20275.0
2016-12-21 10:55:00,117.85,117.86,117.74,117.74,56195.0,94.3073,94.3153,94.2193,94.2193,56195.0
2016-12-21 11:00:00,117.74,117.87,117.73,117.85,49073.0,94.2193,94.3233,94.2113,94.3073,49073.0
2016-12-21 11:05:00,117.85,117.93,117.85,117.93,36998.0,94.3073,94.3713,94.3073,94.3713,36998.0
2016-12-21 11:10:00,117.93,118.0,117.91,118.0,27060.0,94.3713,94.4274,94.3553,94.4274,27060.0
2016-12-21 11:15:00,118.01,118.02,117.91,117.92,32405.0,94.4354,94.4434,94.3553,94.3633,32405.0
2016-12-21 11:20:00,117.93,117.99,117.93,117.94,35972.0,94.3713,94.4194,94.3713,94.3794,35972.0
2016-12-21 11:25:00,117.96,118.0,117.92,117.94,24702.0,94.3954,94.4274,94.3633,94.3794,24702.0
2016-12-21 11:30:00,117.93,117.96,117.9,117.91,27339.0,94.3713,94.3954,94.3473,94.3553,27339.0
2016-12-21 11:35:00,117.93,117.93,117.87,117.9,25172.0,94.3713,94.3713,94.3233,94.3473,25172.0
2016-12-21 11:40:00,117.88,117.92,117.87,117.9,28726.0,94.3313,94.3633,94.3233,94.3473,28726.0
2016-12-21 11:45:00,117.91,117.95,117.9,117.95,24336.0,94.3553,94.3874,94.3473,94.3874,24336.0
2016-12-21 11:50:00,117.95,117.95,117.88,117.89,7264.0,94.3874,94.3874,94.3313,94.3393,7264.0
2016-12-21 11:55:00,117.89,117.96,117.85,117.94,49072.0,94.3393,94.3954,94.3073,94.3794,49072.0
2016-12-21 12:00:00,117.95,118.01,117.94,118.0,45854.0,94.3874,94.4354,94.3794,94.4274,45854.0
2016-12-21 12:05:00,118.0,118.01,117.99,118.01,8442.0,94.4274,94.4354,94.4194,94.4354,8442.0
2016-12-21 12:10:00,118.0,118.01,117.95,117.97,19395.0,94.4274,94.4354,94.3874,94.4034,19395.0
2016-12-21 12:15:00,117.98,118.06,117.98,118.04,39767.0,94.4114,94.4754,94.4114,94.4594,39767.0
2016-12-21 12:20:00,118.04,118.05,118.0,118.01,75193.0,94.4594,94.4674,94.4274,94.4354,75193.0
2016-12-21 12:25:00,118.0,118.05,117.98,118.05,55459.0,94.4274,94.4674,94.4114,94.4674,55459.0
2016-12-21 12:30:00,118.05,118.08,118.01,118.07,126194.0,94.4674,94.4914,94.4354,94.4834,126194.0
2016-12-21 12:35:00,118.08,118.12,118.04,118.05,75269.0,94.4914,94.5234,94.4594,94.4674,75269.0
2016-12-21 12:40:00,118.05,118.07,118.03,118.07,32447.0,94.4674,94.4834,94.4514,94.4834,32447.0
2016-12-21 12:45:00,118.09,118.4,118.08,118.35,169239.0,94.4994,94.7475,94.4914,94.7074,169239.0
2016-12-21 12:50:00,118.36,118.37,118.28,118.31,92598.0,94.7154,94.7235,94.6514,94.6754,92598.0
2016-12-21 12:55:00,118.32,118.34,118.29,118.31,22832.0,94.6834,94.6994,94.6594,94.6754,22832.0
2016-12-21 13:00:00,118.31,118.33,118.26,118.26,36782.0,94.6754,94.6914,94.6354,94.6354,36782.0
2016-12-21 13:05:00,118.27,118.27,118.23,118.26,84879.0,94.6434,94.6434,94.6114,94.6354,84879.0
2016-12-21 13:10:00,118.25,118.3,118.23,118.27,54619.0,94.6274,94.6674,94.6114,94.6434,54619.0
2016-12-21 13:15:00,118.28,118.31,118.21,118.22,35223.0,94.6514,94.6754,94.5954,94.6034,35223.0
2016-12-21 13:20:00,118.23,118.24,118.21,118.23,15713.0,94.6114,94.6194,94.5954,94.6114,15713.0
2016-12-21 13:25:00,118.24,118.24,118.18,118.22,39563.0,94.6194,94.6194,94.5714,94.6034,39563.0
2016-12-21 13:30:00,118.22,118.24,118.2,118.24,20737.0,94.6034,94.6194,94.5874,94.6194,20737.0
2016-12-21 13:35:00,118.25,118.3,118.25,118.3,33671.0,94.6274,94.6674,94.6274,94.6674,33671.0
2016-12-21 13:40:00,118.29,118.31,118.28,118.28,5040.0,94.6594,94.6754,94.6514,94.6514,5040.0
2016-12-21 13:45:00,118.29,118.3,118.26,118.29,13416.0,94.6594,94.6674,94.6354,94.6594,13416.0
2016-12-21 13:50:00,118.29,118.31,118.26,118.28,8885.0,94.6594,94.6754,94.6354,94.6514,8885.0
2016-12-21 13:55:00,118.27,118.33,118.27,118.32,24762.0,94.6434,94.6914,94.6434,94.6834,24762.0
2016-12-21 14:00:00,118.33,118.33,118.3,118.32,9919.0,94.6914,94.6914,94.6674,94.6834,9919.0
2016-12-21 14:05:00,118.32,118.34,118.24,118.26,39995.0,94.6834,94.6994,94.6194,94.6354,39995.0
2016-12-21 14:10:00,118.25,118.27,118.23,118.23,13513.0,94.6274,94.6434,94.6114,94.6114,13513.0
2016-12-21 14:15:00,118.22,118.25,118.21,118.21,11532.0,94.6034,94.6274,94.5954,94.5954,11532.0
2016-12-21 14:20:00,118.22,118.23,118.2,118.2,12366.0,94.6034,94.6114,94.5874,94.5874,12366.0
2016-12-21 14:25:00,118.19,118.22,118.18,118.21,9348.0,94.5794,94.6034,94.5714,94.5954,9348.0
2016-12-21 14:30:00,118.22,118.27,118.2,118.21,52467.0,94.6034,94.6434,94.5874,94.5954,52467.0
2016-12-21 14:35:00,118.2,118.23,118.2,118.23,9904.0,94.5874,94.6114,94.5874,94.6114,9904.0
2016-12-21 14:40:00,118.23,118.26,118.23,118.26,19535.0,94.6114,94.6354,94.6114,94.6354,19535.0
2016-12-21 14:45:00,118.26,118.27,118.25,118.25,10848.0,94.6354,94.6434,94.6274,94.6274,10848.0
2016-12-21 14:50:00,118.26,118.26,118.2,118.2,20285.0,94.6354,94.6354,94.5874,94.5874,20285.0
2016-12-21 14:55:00,118.2,118.25,118.17,118.25,46501.0,94.5874,94.6274,94.5634,94.6274,46501.0
2016-12-21 15:00:00,118.26,118.37,118.24,118.36,51984.0,94.6354,94.7235,94.6194,94.7154,51984.0
2016-12-21 15:05:00,118.37,118.39,118.35,118.37,16087.0,94.7235,94.7395,94.7074,94.7235,16087.0
2016-12-21 15:10:00,118.38,118.38,118.34,118.37,44612.0,94.7315,94.7315,94.6994,94.7235,44612.0
2016-12-21 15:15:00,118.36,118.37,118.31,118.37,90375.0,94.7154,94.7235,94.6754,94.7235,90375.0
2016-12-21 15:20:00,118.37,118.4,118.33,118.33,42498.0,94.7235,94.7475,94.6914,94.6914,42498.0
2016-12-21 15:25:00,118.33,118.37,118.31,118.32,55633.0,94.6914,94.7235,94.6754,94.6834,55633.0
2016-12-21 15:30:00,118.33,118.38,118.32,118.37,43363.0,94.6914,94.7315,94.6834,94.7235,43363.0
2016-12-21 15:35:00,118.38,118.4,118.34,118.35,91377.0,94.7315,94.7475,94.6994,94.7074,91377.0
2016-12-21 15:40:00,118.34,118.35,118.3,118.31,34887.0,94.6994,94.7074,94.6674,94.6754,34887.0
2016-12-21 15:45:00,118.32,118.37,118.31,118.37,64491.0,94.6834,94.7235,94.6754,94.7235,64491.0
2016-12-21 15:50:00,118.37,118.39,118.3,118.31,149252.0,94.7235,94.7395,94.6674,94.6754,149252.0
2016-12-21 15:55:00,118.31,118.38,118.3,118.32,310851.0,94.6754,94.7315,94.6674,94.6834,310851.0
2016-12-22 09:30:00,117.53,117.6,117.5,117.56,78162.0,94.2976,94.3538,94.2735,94.3217,78162.0
2016-12-22 09:35:00,117.55,117.66,117.51,117.51,114180.0,94.3136,94.4019,94.2815,94.2815,114180.0
2016-12-22 09:40:00,117.53,117.64,117.51,117.63,121226.0,94.2976,94.3858,94.2815,94.3778,121226.0
2016-12-22 09:45:00,117.62,117.73,117.6,117.71,94593.0,94.3698,94.4581,94.3538,94.442,94593.0
2016-12-22 09:50:00,117.72,117.72,117.58,117.61,107683.0,94.45,94.45,94.3377,94.3618,107683.0
2016-12-22 09:55:00,117.62,117.68,117.57,117.57,44025.0,94.3698,94.4179,94.3297,94.3297,44025.0
2016-12-22 10:00:00,117.6,117.78,117.6,117.74,86625.0,94.3538,94.4982,94.3538,94.4661,86625.0
2016-12-22 10:05:00,117.74,117.87,117.74,117.83,57685.0,94.4661,94.5704,94.4661,94.5383,57685.0
2016-12-22 10:10:00,117.82,117.83,117.74,117.78,71577.0,94.5303,94.5383,94.4661,94.4982,71577.0
2016-12-22 10:15:00,117.78,117.88,117.77,117.87,69208.0,94.4982,94.5784,94.4902,94.5704,69208.0
2016-12-22 10:20:00,117.87,117.88,117.74,117.77,35535.0,94.5704,94.5784,94.4661,94.4902,35535.0
2016-12-22 10:25:00,117.76,117.78,117.7,117.73,80541.0,94.4821,94.4982,94.434,94.4581,80541.0
2016-12-22 10:30:00,117.73,117.73,117.58,117.65,104036.0,94.4581,94.4581,94.3377,94.3939,104036.0
2016-12-22 10:35:00,117.65,117.66,117.57,117.57,26109.0,94.3939,94.4019,94.3297,94.3297,26109.0
2016-12-22 10:40:00,117.57,117.65,117.53,117.63,55864.0,94.3297,94.3939,94.2976,94.3778,55864.0
2016-12-22 10:45:00,117.62,117.75,117.62,117.7,25815.0,94.3698,94.4741,94.3698,94.434,25815.0
2016-12-22 10:50:00,117.71,117.71,117.59,117.61,29223.0,94.442,94.442,94.3457,94.3618,29223.0
2016-12-22 10:55:00,117.6,117.61,117.54,117.58,30371.0,94.3538,94.3618,94.3056,94.3377,30371.0
2016-12-22 11:00:00,117.58,117.62,117.56,117.58,73099.0,94.3377,94.3698,94.3217,94.3377,73099.0
2016-12-22 11:05:00,117.58,117.72,117.56,117.7,49702.0,94.3377,94.45,94.3217,94.434,49702.0
2016-12-22 11:10:00,117.7,117.72,117.67,117.72,38360.0,94.434,94.45,94.4099,94.45,38360.0
2016-12-22 11:15:00,117.72,117.72,117.63,117.67,20499.0,94.45,94.45,94.3778,94.4099,20499.0
2016-12-22 11:20:00,117.67,117.71,117.65,117.68,30428.0,94.4099,94.442,94.3939,94.4179,30428.0
2016-12-22 11:25:00,117.66,117.72,117.65,117.71,27026.0,94.4019,94.45,94.3939,94.442,27026.0
2016-12-22 11:30:00,117.71,117.78,117.71,117.76,26944.0,94.442,94.4982,94.442,94.4821,26944.0
2016-12-22 11:35:00,117.75,117.77,117.71,117.73,33397.0,94.4741,94.4902,94.442,94.4581,33397.0
2016-12-22 11:40:00,117.74,117.8,117.73,117.8,38844.0,94.4661,94.5142,94.4581,94.5142,38844.0
2016-12-22 11:45:00,117.8,117.89,117.78,117.88,44349.0,94.5142,94.5864,94.4982,94.5784,44349.0
2016-12-22 11:50:00,117.89,117.9,117.83,117.83,43373.0,94.5864,94.5945,94.5383,94.5383,43373.0
2016-12-22 11:55:00,117.82,117.86,117.81,117.85,42814.0,94.5303,94.5624,94.5222,94.5543,42814.0
2016-12-22 12:00:00,117.85,117.85,117.75,117.76,39676.0,94.5543,94.5543,94.4741,94.4821,39676.0
2016-12-22 12:05:00,117.76,117.77,117.7,117.71,60245.0,94.4821,94.4902,94.434,94.442,60245.0
2016-12-22 12:10:00,117.72,117.74,117.68,117.72,70262.0,94.45,94.4661,94.4179,94.45,70262.0
2016-12-22 12:15:00,117.73,117.74,117.68,117.68,99326.0,94.4581,94.4661,94.4179,94.4179,99326.0
2016-12-22 12:20:00,117.68,117.73,117.64,117.71,50334.0,94.4179,94.4581,94.3858,94.442,50334.0
2016-12-22 12:25:00,117.71,117.75,117.69,117.7,51511.0,94.442,94.4741,94.426,94.434,51511.0
2016-12-22 12:30:00,117.69,117.74,117.62,117.7,54305.0,94.426,94.4661,94.3698,94.434,54305.0
2016-12-22 12:35:00,117.7,117.8,117.7,117.78,41148.0,94.434,94.5142,94.434,94.4982,41148.0
2016-12-22 12:40:00,117.77,117.86,117.76,117.86,42114.0,94.4902,94.5624,94.4821,94.5624,42114.0
2016-12-22 12:45:00,117.87,117.87,117.78,117.81,47378.0,94.5704,94.5704,94.4982,94.5222,47378.0
2016-12-22 12:50:00,117.81,117.83,117.76,117.77,20785.0,94.5222,94.5383,94.4821,94.4902,20785.0
2016-12-22 12:55:00,117.77,117.81,117.72,117.81,22678.0,94.4902,94.5222,94.45,94.5222,22678.0
2016-12-22 13:00:00,117.81,117.83,117.75,117.79,65861.0,94.5222,94.5383,94.4741,94.5062,65861.0
2016-12-22 13:05:00,117.8,117.91,117.79,117.91,45816.0,94.5142,94.6025,94.5062,94.6025,45816.0
2016-12-22 13:10:00,117.91,117.92,117.74,117.74,90163.0,94.6025,94.6105,94.4661,94.4661,90163.0
2016-12-22 13:15:00,117.75,117.78,117.72,117.78,52646.0,94.4741,94.4982,94.45,94.4982,52646.0
2016-12-22 13:20:00,117.78,117.82,117.74,117.78,29111.0,94.4982,94.5303,94.4661,94.4982,29111.0
2016-12-22 13:25:00,117.78,117.78,117.7,117.7,44523.0,94.4982,94.4982,94.434,94.434,44523.0
2016-12-22 13:30:00,117.7,117.71,117.63,117.64,39567.0,94.434,94.442,94.3778,94.3858,39567.0
2016-12-22 13:35:00,117.64,117.71,117.63,117.71,38075.0,94.3858,94.442,94.3778,94.442,38075.0
2016-12-22 13:40:00,117.7,117.7,117.63,117.68,43615.0,94.434,94.434,94.3778,94.4179,43615.0
2016-12-22 13:45:00,117.68,117.74,117.64,117.66,56982.0,94.4179,94.4661,94.3858,94.4019,56982.0
2016-12-22 13:50:00,117.67,117.7,117.63,117.65,38455.0,94.4099,94.434,94.3778,94.3939,38455.0
2016-12-22 13:55:00,117.66,117.67,117.6,117.64,22507.0,94.4019,94.4099,94.3538,94.3858,22507.0
2016-12-22 14:00:00,117.63,117.64,117.59,117.6,69776.0,94.3778,94.3858,94.3457,94.3538,69776.0
2016-12-22 14:05:00,117.6,117.67,117.59,117.66,26660.0,94.3538,94.4099,94.3457,94.4019,26660.0
2016-12-22 14:10:00,117.65,117.67,117.59,117.66,25191.0,94.3939,94.4099,94.3457,94.4019,25191.0
2016-12-22 14:15:00,117.66,117.72,117.66,117.7,24054.0,94.4019,94.45,94.4019,94.434,24054.0
2016-12-22 14:20:00,117.69,117.7,117.65,117.68,54114.0,94.426,94.434,94.3939,94.4179,54114.0
2016-12-22 14:25:00,117.68,117.71,117.67,117.71,13696.0,94.4179,94.442,94.4099,94.442,13696.0
2016-12-22 14:30:00,117.71,117.71,117.66,117.7,24442.0,94.442,94.442,94.4019,94.434,24442.0
2016-12-22 14:35:00,117.7,117.75,117.69,117.74,20042.0,94.434,94.4741,94.426,94.4661,20042.0
2016-12-22 14:40:00,117.74,117.74,117.65,117.7,39768.0,94.4661,94.4661,94.3939,94.434,39768.0
2016-12-22 14:45:00,117.7,117.71,117.67,117.7,21091.0,94.434,94.442,94.4099,94.434,21091.0
2016-12-22 14:50:00,117.71,117.74,117.7,117.72,9859.0,94.442,94.4661,94.434,94.45,9859.0
2016-12-22 14:55:00,117.72,117.8,117.67,117.8,41415.0,94.45,94.5142,94.4099,94.5142,41415.0
2016-12-22 15:00:00,117.79,117.87,117.79,117.86,34974.0,94.5062,94.5704,94.5062,94.5624,34974.0
2016-12-22 15:05:00,117.86,117.92,117.85,117.89,37168.0,94.5624,94.6105,94.5543,94.5864,37168.0
2016-12-22 15:10:00,117.89,117.98,117.89,117.97,35432.0,94.5864,94.6586,94.5864,94.6506,35432.0
2016-12-22 15:15:00,117.98,118.0,117.95,117.97,42744.0,94.6586,94.6747,94.6346,94.6506,42744.0
2016-12-22 15:20:00,117.97,117.98,117.93,117.94,22365.0,94.6506,94.6586,94.6185,94.6265,22365.0
2016-12-22 15:25:00,117.95,117.95,117.9,117.94,35331.0,94.6346,94.6346,94.5945,94.6265,35331.0
2016-12-22 15:30:00,117.94,117.94,117.89,117.92,39997.0,94.6265,94.6265,94.5864,94.6105,39997.0
2016-12-22 15:35:00,117.92,117.92,117.9,117.9,35431.0,94.6105,94.6105,94.5945,94.5945,35431.0
2016-12-22 15:40:00,117.9,117.91,117.8,117.81,56070.0,94.5945,94.6025,94.5142,94.5222,56070.0
2016-12-22 15:45:00,117.82,117.85,117.78,117.85,121331.0,94.5303,94.5543,94.4982,94.5543,121331.0
2016-12-22 15:50:00,117.84,117.85,117.82,117.84,70453.0,94.5463,94.5543,94.5303,94.5463,70453.0
2016-12-22 15:55:00,117.85,117.91,117.8,117.8,271063.0,94.5543,94.6025,94.5142,94.5142,271063.0
2016-12-23 09:30:00,118.24,118.24,118.16,118.18,45243.0,94.8672,94.8672,94.8031,94.8191,45243.0
2016-12-23 09:35:00,118.17,118.2,118.15,118.18,47064.0,94.8111,94.8352,94.795,94.8191,47064.0
2016-12-23 09:40:00,118.19,118.19,118.13,118.17,39812.0,94.8271,94.8271,94.779,94.8111,39812.0
2016-12-23 09:45:00,118.17,118.18,118.12,118.13,36265.0,94.8111,94.8191,94.771,94.779,36265.0
2016-12-23 09:50:00,118.13,118.14,118.09,118.12,23736.0,94.779,94.787,94.7469,94.771,23736.0
2016-12-23 09:55:00,118.12,118.15,118.1,118.1,30539.0,94.771,94.795,94.7549,94.7549,30539.0
2016-12-23 10:00:00,118.11,118.13,118.08,118.13,20207.0,94.7629,94.779,94.7389,94.779,20207.0
2016-12-23 10:05:00,118.13,118.17,118.1,118.11,84564.0,94.779,94.8111,94.7549,94.7629,84564.0
2016-12-23 10:10:00,118.11,118.24,118.1,118.24,60315.0,94.7629,94.8672,94.7549,94.8672,60315.0
2016-12-23 10:15:00,118.24,118.39,118.24,118.31,197720.0,94.8672,94.9876,94.8672,94.9234,197720.0
2016-12-23 10:20:00,118.32,118.35,118.28,118.33,81552.0,94.9314,94.9555,94.8993,94.9395,81552.0
2016-12-23 10:25:00,118.33,118.35,118.3,118.3,17216.0,94.9395,94.9555,94.9154,94.9154,17216.0
2016-12-23 10:30:00,118.28,118.31,118.24,118.24,69919.0,94.8993,94.9234,94.8672,94.8672,69919.0
2016-12-23 10:35:00,118.24,118.24,118.19,118.2,32682.0,94.8672,94.8672,94.8271,94.8352,32682.0
2016-12-23 10:40:00,118.19,118.21,118.17,118.19,38004.0,94.8271,94.8432,94.8111,94.8271,38004.0
2016-12-23 10:45:00,118.18,118.19,118.07,118.07,101712.0,94.8191,94.8271,94.7308,94.7308,101712.0
2016-12-23 10:50:00,118.07,118.08,118.02,118.03,53101.0,94.7308,94.7389,94.6907,94.6988,53101.0
2016-12-23 10:55:00,118.02,118.05,117.95,118.02,147156.0,94.6907,94.7148,94.6346,94.6907,147156.0
2016-12-23 11:00:00,118.01,118.14,117.98,118.12,65808.0,94.6827,94.787,94.6586,94.771,65808.0
2016-12-23 11:05:00,118.12,118.13,118.01,118.01,70669.0,94.771,94.779,94.6827,94.6827,70669.0
2016-12-23 11:10:00,118.01,118.1,117.99,118.03,53581.0,94.6827,94.7549,94.6667,94.6988,53581.0
2016-12-23 11:15:00,118.02,118.05,117.99,118.01,28630.0,94.6907,94.7148,94.6667,94.6827,28630.0
2016-12-23 11:20:00,118.01,118.09,118.01,118.08,53725.0,94.6827,94.7469,94.6827,94.7389,53725.0
2016-12-23 11:25:00,118.08,118.13,118.04,118.09,61338.0,94.7389,94.779,94.7068,94.7469,61338.0
2016-12-23 11:30:00,118.1,118.23,118.09,118.16,43286.0,94.7549,94.8592,94.7469,94.8031,43286.0
2016-12-23 11:35:00,118.18,118.19,118.1,118.12,66271.0,94.8191,94.8271,94.7549,94.771,66271.0
2016-12-23 11:40:00,118.12,118.13,118.04,118.05,18665.0,94.771,94.779,94.7068,94.7148,18665.0
2016-12-23 11:45:00,118.04,118.05,118.01,118.04,18783.0,94.7068,94.7148,94.6827,94.7068,18783.0
2016-12-23 11:50:00,118.04,118.05,118.02,118.05,21152.0,94.7068,94.7148,94.6907,94.7148,21152.0
2016-12-23 11:55:00,118.05,118.1,118.05,118.08,77029.0,94.7148,94.7549,94.7148,94.7389,77029.0
2016-12-23 12:00:00,118.08,118.19,118.07,118.17,73136.0,94.7389,94.8271,94.7308,94.8111,73136.0
2016-12-23 12:05:00,118.17,118.18,118.12,118.13,14811.0,94.8111,94.8191,94.771,94.779,14811.0
2016-12-23 12:10:00,118.12,118.13,118.11,118.12,12572.0,94.771,94.779,94.7629,94.771,12572.0
2016-12-23 12:15:00,118.12,118.18,118.11,118.15,32181.0,94.771,94.8191,94.7629,94.795,32181.0
2016-12-23 12:20:00,118.15,118.16,118.12,118.14,15224.0,94.795,94.8031,94.771,94.787,15224.0
2016-12-23 12:25:00,118.13,118.16,118.13,118.13,26646.0,94.779,94.8031,94.779,94.779,26646.0
2016-12-23 12:30:00,118.11,118.12,118.09,118.1,5100.0,94.7629,94.771,94.7469,94.7549,5100.0
2016-12-23 12:35:00,118.1,118.11,118.09,118.1,7551.0,94.7549,94.7629,94.7469,94.7549,7551.0
2016-12-23 12:40:00,118.09,118.11,118.07,118.07,22075.0,94.7469,94.7629,94.7308,94.7308,22075.0
2016-12-23 12:45:00,118.07,118.1,118.06,118.1,42142.0,94.7308,94.7549,94.7228,94.7549,42142.0
2016-12-23 12:50:00,118.11,118.12,118.1,118.11,8144.0,94.7629,94.771,94.7549,94.7629,8144.0
2016-12-23 12:55:00,118.12,118.21,118.1,118.2,43301.0,94.771,94.8432,94.7549,94.8352,43301.0
2016-12-23 13:00:00,118.2,118.26,118.15,118.18,25920.0,94.8352,94.8833,94.795,94.8191,25920.0
2016-12-23 13:05:00,118.17,118.2,118.14,118.17,29428.0,94.8111,94.8352,94.787,94.8111,29428.0
2016-12-23 13:10:00,118.18,118.19,118.16,118.18,19422.0,94.8191,94.8271,94.8031,94.8191,19422.0
2016-12-23 13:15:00,118.19,118.21,118.16,118.21,21565.0,94.8271,94.8432,94.8031,94.8432,21565.0
2016-12-23 13:20:00,118.19,118.19,118.11,118.12,13869.0,94.8271,94.8271,94.7629,94.771,13869.0
2016-12-23 13:25:00,118.13,118.14,118.07,118.08,30583.0,94.779,94.787,94.7308,94.7389,30583.0
2016-12-23 13:30:00,118.08,118.11,118.07,118.09,47913.0,94.7389,94.7629,94.7308,94.7469,47913.0
2016-12-23 13:35:00,118.08,118.09,118.08,118.09,46221.0,94.7389,94.7469,94.7389,94.7469,46221.0
2016-12-23 13:40:00,118.09,118.09,118.02,118.05,45227.0,94.7469,94.7469,94.6907,94.7148,45227.0
2016-12-23 13:45:00,118.04,118.05,118.03,118.05,13214.0,94.7068,94.7148,94.6988,94.7148,13214.0
2016-12-23 13:50:00,118.05,118.05,118.01,118.02,13006.0,94.7148,94.7148,94.6827,94.6907,13006.0
2016-12-23 13:55:00,118.02,118.1,118.01,118.1,37960.0,94.6907,94.7549,94.6827,94.7549,37960.0
2016-12-23 14:00:00,118.09,118.09,118.05,118.05,13831.0,94.7469,94.7469,94.7148,94.7148,13831.0
2016-12-23 14:05:00,118.06,118.08,118.05,118.08,60214.0,94.7228,94.7389,94.7148,94.7389,60214.0
2016-12-23 14:10:00,118.08,118.08,118.01,118.01,73666.0,94.7389,94.7389,94.6827,94.6827,73666.0
2016-12-23 14:15:00,118.02,118.03,118.0,118.01,18493.0,94.6907,94.6988,94.6747,94.6827,18493.0
2016-12-23 14:20:00,118.02,118.02,118.0,118.01,9126.0,94.6907,94.6907,94.6747,94.6827,9126.0
2016-12-23 14:25:00,118.01,118.04,118.0,118.03,21845.0,94.6827,94.7068,94.6747,94.6988,21845.0
2016-12-23 14:30:00,118.03,118.05,118.02,118.03,17260.0,94.6988,94.7148,94.6907,94.6988,17260.0
2016-12-23 14:35:00,118.03,118.03,118.01,118.02,18376.0,94.6988,94.6988,94.6827,94.6907,18376.0
2016-12-23 14:40:00,118.02,118.05,118.01,118.05,8998.0,94.6907,94.7148,94.6827,94.7148,8998.0
2016-12-23 14:45:00,118.05,118.06,118.04,118.05,30622.0,94.7148,94.7228,94.7068,94.7148,30622.0
2016-12-23 14:50:00,118.05,118.06,118.04,118.05,23095.0,94.7148,94.7228,94.7068,94.7148,23095.0
2016-12-23 14:55:00,118.05,118.05,118.03,118.04,54486.0,94.7148,94.7148,94.6988,94.7068,54486.0
2016-12-23 15:00:00,118.05,118.08,118.03,118.04,35286.0,94.7148,94.7389,94.6988,94.7068,35286.0
2016-12-23 15:05:00,118.03,118.07,118.03,118.05,19020.0,94.6988,94.7308,94.6988,94.7148,19020.0
2016-12-23 15:10:00,118.05,118.06,118.04,118.05,90288.0,94.7148,94.7228,94.7068,94.7148,90288.0
2016-12-23 15:15:00,118.05,118.08,118.04,118.08,28717.0,94.7148,94.7389,94.7068,94.7389,28717.0
2016-12-23 15:20:00,118.08,118.08,118.06,118.07,22617.0,94.7389,94.7389,94.7228,94.7308,22617.0
2016-12-23 15:25:00,118.07,118.07,118.05,118.06,16174.0,94.7308,94.7308,94.7148,94.7228,16174.0
2016-12-23 15:30:00,118.05,118.07,118.05,118.07,31426.0,94.7148,94.7308,94.7148,94.7308,31426.0
2016-12-23 15:35:00,118.07,118.09,118.06,118.06,20719.0,94.7308,94.7469,94.7228,94.7228,20719.0
2016-12-23 15:40:00,118.06,118.08,118.06,118.07,96707.0,94.7228,94.7389,94.7228,94.7308,96707.0
2016-12-23 15:45:00,118.07,118.1,118.06,118.1,76439.0,94.7308,94.7549,94.7228,94.7549,76439.0
2016-12-23 15:50:00,118.09,118.12,118.08,118.08,222595.0,94.7469,94.771,94.7389,94.7389,222595.0
2016-12-23 15:55:00,118.08,118.08,118.02,118.03,140171.0,94.7389,94.7389,94.6907,94.6988,140171.0
2016-12-27 09:30:00,117.42,117.45,117.38,117.45,112076.0,94.2093,94.2334,94.1772,94.2334,112076.0
2016-12-27 09:35:00,117.43,117.46,117.42,117.42,27894.0,94.2174,94.2414,94.2093,94.2093,27894.0
2016-12-27 09:40:00,117.42,117.49,117.4,117.48,66840.0,94.2093,94.2655,94.1933,94.2575,66840.0
2016-12-27 09:45:00,117.46,117.46,117.39,117.44,81870.0,94.2414,94.2414,94.1853,94.2254,81870.0
2016-12-27 09:50:00,117.44,117.47,117.41,117.44,55625.0,94.2254,94.2495,94.2013,94.2254,55625.0
2016-12-27 09:55:00,117.45,117.46,117.39,117.44,28315.0,94.2334,94.2414,94.1853,94.2254,28315.0
2016-12-27 10:00:00,117.44,117.45,117.38,117.43,87068.0,94.2254,94.2334,94.1772,94.2174,87068.0
2016-12-27 10:05:00,117.42,117.51,117.41,117.47,50317.0,94.2093,94.2815,94.2013,94.2495,50317.0
2016-12-27 10:10:00,117.47,117.5,117.43,117.48,23070.0,94.2495,94.2735,94.2174,94.2575,23070.0
2016-12-27 10:15:00,117.48,117.49,117.44,117.47,19518.0,94.2575,94.2655,94.2254,94.2495,19518.0
2016-12-27 10:20:00,117.48,117.52,117.44,117.49,38194.0,94.2575,94.2896,94.2254,94.2655,38194.0
2016-12-27 10:25:00,117.49,117.49,117.37,117.43,59756.0,94.2655,94.2655,94.1692,94.2174,59756.0
2016-12-27 10:30:00,117.44,117.47,117.43,117.44,14572.0,94.2254,94.2495,94.2174,94.2254,14572.0
2016-12-27 10:35:00,117.43,117.45,117.41,117.42,42664.0,94.2174,94.2334,94.2013,94.2093,42664.0
2016-12-27 10:40:00,117.42,117.43,117.41,117.42,19027.0,94.2093,94.2174,94.2013,94.2093,19027.0
2016-12-27 10:45:00,117.41,117.42,117.38,117.39,48513.0,94.2013,94.2093,94.1772,94.1853,48513.0
2016-12-27 10:50:00,117.39,117.44,117.38,117.44,33712.0,94.1853,94.2254,94.1772,94.2254,33712.0
2016-12-27 10:55:00,117.44,117.44,117.35,117.36,38361.0,94.2254,94.2254,94.1532,94.1612,38361.0
2016-12-27 11:00:00,117.36,117.41,117.35,117.37,90364.0,94.1612,94.2013,94.1532,94.1692,90364.0
2016-12-27 11:05:00,117.37,117.42,117.37,117.4,40269.0,94.1692,94.2093,94.1692,94.1933,40269.0
2016-12-27 11:10:00,117.4,117.43,117.38,117.39,50615.0,94.1933,94.2174,94.1772,94.1853,50615.0
2016-12-27 11:15:00,117.37,117.4,117.34,117.39,13960.0,94.1692,94.1933,94.1452,94.1853,13960.0
2016-12-27 11:20:00,117.39,117.4,117.35,117.37,40370.0,94.1853,94.1933,94.1532,94.1692,40370.0
2016-12-27 11:25:00,117.37,117.37,117.32,117.32,37820.0,94.1692,94.1692,94.1291,94.1291,37820.0
2016-12-27 11:30:00,117.33,117.33,117.28,117.33,39636.0,94.1371,94.1371,94.097,94.1371,39636.0
2016-12-27 11:35:00,117.33,117.35,117.33,117.33,17004.0,94.1371,94.1532,94.1371,94.1371,17004.0
2016-12-27 11:40:00,117.34,117.36,117.27,117.29,82634.0,94.1452,94.1612,94.089,94.105,82634.0
2016-12-27 11:45:00,117.29,117.31,117.25,117.25,55513.0,94.105,94.1211,94.0729,94.0729,55513.0
2016-12-27 11:50:00,117.26,117.3,117.25,117.29,78792.0,94.081,94.1131,94.0729,94.105,78792.0
2016-12-27 11:55:00,117.3,117.31,117.26,117.26,66394.0,94.1131,94.1211,94.081,94.081,66394.0
2016-12-27 12:00:00,117.27,117.31,117.26,117.31,26976.0,94.089,94.1211,94.081,94.1211,26976.0
2016-12-27 12:05:00,117.31,117.35,117.3,117.3,23335.0,94.1211,94.1532,94.1131,94.1131,23335.0
2016-12-27 12:10:00,117.29,117.35,117.29,117.35,36279.0,94.105,94.1532,94.105,94.1532,36279.0
2016-12-27 12:15:00,117.35,117.35,117.29,117.3,24162.0,94.1532,94.1532,94.105,94.1131,24162.0
2016-12-27 12:20:00,117.3,117.35,117.29,117.34,11685.0,94.1131,94.1532,94.105,94.1452,11685.0
2016-12-27 12:25:00,117.34,117.39,117.34,117.38,18443.0,94.1452,94.1853,94.1452,94.1772,18443.0
2016-12-27 12:30:00,117.38,117.39,117.36,117.37,49414.0,94.1772,94.1853,94.1612,94.1692,49414.0
2016-12-27 12:35:00,117.37,117.39,117.36,117.38,38771.0,94.1692,94.1853,94.1612,94.1772,38771.0
2016-12-27 12:40:00,117.37,117.38,117.33,117.35,33309.0,94.1692,94.1772,94.1371,94.1532,33309.0
2016-12-27 12:45:00,117.35,117.36,117.33,117.33,6625.0,94.1532,94.1612,94.1371,94.1371,6625.0
2016-12-27 12:50:00,117.33,117.34,117.3,117.31,18864.0,94.1371,94.1452,94.1131,94.1211,18864.0
2016-12-27 12:55:00,117.31,117.32,117.29,117.31,21300.0,94.1211,94.1291,94.105,94.1211,21300.0
2016-12-27 13:00:00,117.3,117.33,117.27,117.29,30953.0,94.1131,94.1371,94.089,94.105,30953.0
2016-12-27 13:05:00,117.28,117.32,117.28,117.31,19304.0,94.097,94.1291,94.097,94.1211,19304.0
2016-12-27 13:10:00,117.31,117.32,117.27,117.27,29924.0,94.1211,94.1291,94.089,94.089,29924.0
2016-12-27 13:15:00,117.27,117.31,117.27,117.31,27357.0,94.089,94.1211,94.089,94.1211,27357.0
2016-12-27 13:20:00,117.3,117.31,117.29,117.3,5993.0,94.1131,94.1211,94.105,94.1131,5993.0
2016-12-27 13:25:00,117.3,117.3,117.26,117.26,139625.0,94.1131,94.1131,94.081,94.081,139625.0
2016-12-27 13:30:00,117.27,117.3,117.26,117.28,33279.0,94.089,94.1131,94.081,94.097,33279.0
2016-12-27 13:35:00,117.28,117.29,117.25,117.25,117595.0,94.097,94.105,94.0729,94.0729,117595.0
2016-12-27 13:40:00,117.26,117.29,117.25,117.28,28003.0,94.081,94.105,94.0729,94.097,28003.0
2016-12-27 13:45:00,117.27,117.28,117.25,117.27,10307.0,94.089,94.097,94.0729,94.089,10307.0
2016-12-27 13:50:00,117.26,117.28,117.23,117.28,34295.0,94.081,94.097,94.0569,94.097,34295.0
2016-12-27 13:55:00,117.27,117.28,117.26,117.27,10663.0,94.089,94.097,94.081,94.089,10663.0
2016-12-27 14:00:00,117.27,117.29,117.25,117.26,20599.0,94.089,94.105,94.0729,94.081,20599.0
2016-12-27 14:05:00,117.27,117.32,117.26,117.31,21369.0,94.089,94.1291,94.081,94.1211,21369.0
2016-12-27 14:10:00,117.31,117.34,117.3,117.34,25509.0,94.1211,94.1452,94.1131,94.1452,25509.0
2016-12-27 14:15:00,117.34,117.37,117.32,117.33,50608.0,94.1452,94.1692,94.1291,94.1371,50608.0
2016-12-27 14:20:00,117.33,117.37,117.32,117.36,49102.0,94.1371,94.1692,94.1291,94.1612,49102.0
2016-12-27 14:25:00,117.36,117.39,117.35,117.38,16595.0,94.1612,94.1853,94.1532,94.1772,16595.0
2016-12-27 14:30:00,117.37,117.37,117.34,117.35,43415.0,94.1692,94.1692,94.1452,94.1532,43415.0
2016-12-27 14:35:00,117.34,117.34,117.3,117.3,15478.0,94.1452,94.1452,94.1131,94.1131,15478.0
2016-12-27 14:40:00,117.31,117.34,117.3,117.32,24171.0,94.1211,94.1452,94.1131,94.1291,24171.0
2016-12-27 14:45:00,117.32,117.32,117.29,117.3,21040.0,94.1291,94.1291,94.105,94.1131,21040.0
2016-12-27 14:50:00,117.3,117.34,117.29,117.32,162650.0,94.1131,94.1452,94.105,94.1291,162650.0
2016-12-27 14:55:00,117.32,117.67,117.32,117.64,276429.0,94.1291,94.4099,94.1291,94.3858,276429.0
2016-12-27 15:00:00,117.64,117.67,117.62,117.65,93922.0,94.3858,94.4099,94.3698,94.3939,93922.0
2016-12-27 15:05:00,117.65,117.67,117.59,117.59,113289.0,94.3939,94.4099,94.3457,94.3457,113289.0
2016-12-27 15:10:00,117.59,117.59,117.52,117.53,117133.0,94.3457,94.3457,94.2896,94.2976,117133.0
2016-12-27 15:15:00,117.52,117.54,117.52,117.54,32801.0,94.2896,94.3056,94.2896,94.3056,32801.0
2016-12-27 15:20:00,117.54,117.58,117.51,117.52,70198.0,94.3056,94.3377,94.2815,94.2896,70198.0
2016-12-27 15:25:00,117.53,117.55,117.51,117.52,41200.0,94.2976,94.3136,94.2815,94.2896,41200.0
2016-12-27 15:30:00,117.53,117.55,117.49,117.54,49216.0,94.2976,94.3136,94.2655,94.3056,49216.0
2016-12-27 15:35:00,117.54,117.61,117.53,117.59,48574.0,94.3056,94.3618,94.2976,94.3457,48574.0
2016-12-27 15:40:00,117.58,117.64,117.58,117.59,88337.0,94.3377,94.3858,94.3377,94.3457,88337.0
2016-12-27 15:45:00,117.59,117.61,117.57,117.58,132834.0,94.3457,94.3618,94.3297,94.3377,132834.0
2016-12-27 15:50:00,117.59,117.6,117.53,117.53,120582.0,94.3457,94.3538,94.2976,94.2976,120582.0
2016-12-27 15:55:00,117.54,117.7,117.51,117.66,475875.0,94.3056,94.434,94.2815,94.4019,475875.0
2016-12-28 09:30:00,117.88,117.88,117.7,117.73,172048.0,94.5784,94.5784,94.434,94.4581,172048.0
2016-12-28 09:35:00,117.73,117.77,117.71,117.73,76177.0,94.4581,94.4902,94.442,94.4581,76177.0
2016-12-28 09:40:00,117.73,117.82,117.71,117.82,83333.0,94.4581,94.5303,94.442,94.5303,83333.0
2016-12-28 09:45:00,117.82,117.9,117.82,117.88,54960.0,94.5303,94.5945,94.5303,94.5784,54960.0
2016-12-28 09:50:00,117.88,118.0,117.88,117.98,75975.0,94.5784,94.6747,94.5784,94.6586,75975.0
2016-12-28 09:55:00,117.98,117.98,117.94,117.97,81467.0,94.6586,94.6586,94.6265,94.6506,81467.0
2016-12-28 10:00:00,117.97,118.04,117.96,118.01,82115.0,94.6506,94.7068,94.6426,94.6827,82115.0
2016-12-28 10:05:00,118.0,118.01,117.93,117.96,92476.0,94.6747,94.6827,94.6185,94.6426,92476.0
2016-12-28 10:10:00,117.96,118.0,117.9,117.98,72094.0,94.6426,94.6747,94.5945,94.6586,72094.0
2016-12-28 10:15:00,117.97,118.01,117.96,118.0,28701.0,94.6506,94.6827,94.6426,94.6747,28701.0
2016-12-28 10:20:00,118.0,118.04,117.92,117.94,30102.0,94.6747,94.7068,94.6105,94.6265,30102.0
2016-12-28 10:25:00,117.94,117.98,117.91,117.93,42112.0,94.6265,94.6586,94.6025,94.6185,42112.0
2016-12-28 10:30:00,117.92,117.93,117.9,117.92,21653.0,94.6105,94.6185,94.5945,94.6105,21653.0
2016-12-28 10:35:00,117.93,118.04,117.92,118.02,32652.0,94.6185,94.7068,94.6105,94.6907,32652.0
2016-12-28 10:40:00,118.03,118.04,117.98,118.02,42447.0,94.6988,94.7068,94.6586,94.6907,42447.0
2016-12-28 10:45:00,118.02,118.05,117.98,117.98,36022.0,94.6907,94.7148,94.6586,94.6586,36022.0
2016-12-28 10:50:00,117.97,118.01,117.97,117.97,20621.0,94.6506,94.6827,94.6506,94.6506,20621.0
2016-12-28 10:55:00,117.97,117.99,117.95,117.96,13322.0,94.6506,94.6667,94.6346,94.6426,13322.0
2016-12-28 11:00:00,117.96,118.19,117.93,118.16,114790.0,94.6426,94.8271,94.6185,94.8031,114790.0
2016-12-28 11:05:00,118.15,118.16,118.13,118.15,41073.0,94.795,94.8031,94.779,94.795,41073.0
2016-12-28 11:10:00,118.15,118.21,118.12,118.21,46449.0,94.795,94.8432,94.771,94.8432,46449.0
2016-12-28 11:15:00,118.21,118.26,118.19,118.22,111775.0,94.8432,94.8833,94.8271,94.8512,111775.0
2016-12-28 11:20:00,118.21,118.21,118.07,118.08,91491.0,94.8432,94.8432,94.7308,94.7389,91491.0
2016-12-28 11:25:00,118.08,118.19,118.08,118.14,50060.0,94.7389,94.8271,94.7389,94.787,50060.0
2016-12-28 11:30:00,118.13,118.14,118.11,118.13,9901.0,94.779,94.787,94.7629,94.779,9901.0
2016-12-28 11:35:00,118.12,118.13,118.05,118.08,27617.0,94.771,94.779,94.7148,94.7389,27617.0
2016-12-28 11:40:00,118.08,118.11,118.07,118.09,30316.0,94.7389,94.7629,94.7308,94.7469,30316.0
2016-12-28 11:45:00,118.09,118.1,118.05,118.07,31515.0,94.7469,94.7549,94.7148,94.7308,31515.0
2016-12-28 11:50:00,118.08,118.11,118.08,118.09,14669.0,94.7389,94.7629,94.7389,94.7469,14669.0
2016-12-28 11:55:00,118.09,118.13,118.08,118.13,90919.0,94.7469,94.779,94.7389,94.779,90919.0
2016-12-28 12:00:00,118.13,118.21,118.13,118.2,123777.0,94.779,94.8432,94.779,94.8352,123777.0
2016-12-28 12:05:00,118.19,118.21,118.13,118.16,49660.0,94.8271,94.8432,94.779,94.8031,49660.0
2016-12-28 12:10:00,118.16,118.17,118.14,118.15,14199.0,94.8031,94.8111,94.787,94.795,14199.0
2016-12-28 12:15:00,118.14,118.14,118.02,118.06,49934.0,94.787,94.787,94.6907,94.7228,49934.0
2016-12-28 12:20:00,118.05,118.07,118.04,118.04,18130.0,94.7148,94.7308,94.7068,94.7068,18130.0
2016-12-28 12:25:00,118.04,118.06,118.02,118.06,26058.0,94.7068,94.7228,94.6907,94.7228,26058.0
2016-12-28 12:30:00,118.07,118.14,118.06,118.14,23705.0,94.7308,94.787,94.7228,94.787,23705.0
2016-12-28 12:35:00,118.13,118.14,118.09,118.12,16873.0,94.779,94.787,94.7469,94.771,16873.0
2016-12-28 12:40:00,118.11,118.13,118.07,118.12,20693.0,94.7629,94.779,94.7308,94.771,20693.0
2016-12-28 12:45:00,118.13,118.16,118.11,118.12,24061.0,94.779,94.8031,94.7629,94.771,24061.0
2016-12-28 12:50:00,118.11,118.14,118.11,118.14,47595.0,94.7629,94.787,94.7629,94.787,47595.0
2016-12-28 12:55:00,118.15,118.16,118.1,118.13,46205.0,94.795,94.8031,94.7549,94.779,46205.0
2016-12-28 13:00:00,118.13,118.35,118.12,118.34,189778.0,94.779,94.9555,94.771,94.9475,189778.0
2016-12-28 13:05:00,118.34,118.61,118.33,118.53,226359.0,94.9475,95.1641,94.9395,95.0999,226359.0
2016-12-28 13:10:00,118.52,118.62,118.47,118.51,178863.0,95.0919,95.1721,95.0518,95.0839,178863.0
2016-12-28 13:15:00,118.52,118.6,118.52,118.59,56650.0,95.0919,95.1561,95.0919,95.1481,56650.0
2016-12-28 13:20:00,118.58,118.7,118.57,118.6,101988.0,95.14,95.2363,95.132,95.1561,101988.0
2016-12-28 13:25:00,118.59,118.65,118.57,118.6,42440.0,95.1481,95.1962,95.132,95.1561,42440.0
2016-12-28 13:30:00,118.61,118.73,118.6,118.63,152668.0,95.1641,95.2604,95.1561,95.1802,152668.0
2016-12-28 13:35:00,118.64,118.68,118.64,118.66,48583.0,95.1882,95.2203,95.1882,95.2042,48583.0
2016-12-28 13:40:00,118.67,118.67,118.59,118.62,27008.0,95.2122,95.2122,95.1481,95.1721,27008.0
2016-12-28 13:45:00,118.63,118.7,118.62,118.64,112411.0,95.1802,95.2363,95.1721,95.1882,112411.0
2016-12-28 13:50:00,118.64,118.7,118.61,118.7,47845.0,95.1882,95.2363,95.1641,95.2363,47845.0
2016-12-28 13:55:00,118.7,118.85,118.7,118.84,125747.0,95.2363,95.3567,95.2363,95.3486,125747.0
2016-12-28 14:00:00,118.84,118.84,118.74,118.75,72576.0,95.3486,95.3486,95.2684,95.2764,72576.0
2016-12-28 14:05:00,118.76,118.87,118.75,118.83,112222.0,95.2845,95.3727,95.2764,95.3406,112222.0
2016-12-28 14:10:00,118.82,118.86,118.8,118.85,94254.0,95.3326,95.3647,95.3165,95.3567,94254.0
2016-12-28 14:15:00,118.84,118.88,118.82,118.84,65569.0,95.3486,95.3807,95.3326,95.3486,65569.0
2016-12-28 14:20:00,118.84,118.86,118.79,118.85,53697.0,95.3486,95.3647,95.3085,95.3567,53697.0
2016-12-28 14:25:00,118.84,118.85,118.77,118.79,50598.0,95.3486,95.3567,95.2925,95.3085,50598.0
2016-12-28 14:30:00,118.79,118.81,118.74,118.8,92485.0,95.3085,95.3246,95.2684,95.3165,92485.0
2016-12-28 14:35:00,118.8,118.8,118.7,118.73,46541.0,95.3165,95.3165,95.2363,95.2604,46541.0
2016-12-28 14:40:00,118.73,118.78,118.67,118.68,54164.0,95.2604,95.3005,95.2122,95.2203,54164.0
2016-12-28 14:45:00,118.67,118.75,118.67,118.71,67810.0,95.2122,95.2764,95.2122,95.2443,67810.0
2016-12-28 14:50:00,118.72,118.77,118.64,118.67,43244.0,95.2524,95.2925,95.1882,95.2122,43244.0
2016-12-28 14:55:00,118.67,118.79,118.63,118.76,49678.0,95.2122,95.3085,95.1802,95.2845,49678.0
2016-12-28 15:00:00,118.76,118.77,118.67,118.71,76823.0,95.2845,95.2925,95.2122,95.2443,76823.0
2016-12-28 15:05:00,118.71,118.72,118.67,118.68,60465.0,95.2443,95.2524,95.2122,95.2203,60465.0
2016-12-28 15:10:00,118.67,118.68,118.64,118.64,43375.0,95.2122,95.2203,95.1882,95.1882,43375.0
2016-12-28 15:15:00,118.64,118.7,118.63,118.69,43641.0,95.1882,95.2363,95.1802,95.2283,43641.0
2016-12-28 15:20:00,118.69,118.69,118.64,118.64,34367.0,95.2283,95.2283,95.1882,95.1882,34367.0
2016-12-28 15:25:00,118.64,118.73,118.64,118.72,85706.0,95.1882,95.2604,95.1882,95.2524,85706.0
2016-12-28 15:30:00,118.72,118.74,118.66,118.66,42509.0,95.2524,95.2684,95.2042,95.2042,42509.0
2016-12-28 15:35:00,118.66,118.68,118.61,118.63,32297.0,95.2042,95.2203,95.1641,95.1802,32297.0
2016-12-28 15:40:00,118.63,118.68,118.63,118.67,62561.0,95.1802,95.2203,95.1802,95.2122,62561.0
2016-12-28 15:45:00,118.67,118.7,118.66,118.67,65975.0,95.2122,95.2363,95.2042,95.2122,65975.0
2016-12-28 15:50:00,118.67,118.71,118.65,118.66,254726.0,95.2122,95.2443,95.1962,95.2042,254726.0
2016-12-28 15:55:00,118.66,118.67,118.43,118.5,1087036.0,95.2042,95.2122,95.0197,95.0759,1087036.0
2016-12-29 09:30:00,118.77,118.8,118.69,118.71,131337.0,95.2925,95.3165,95.2283,95.2443,131337.0
2016-12-29 09:35:00,118.71,118.77,118.7,118.75,42939.0,95.2443,95.2925,95.2363,95.2764,42939.0
2016-12-29 09:40:00,118.74,118.79,118.71,118.78,69435.0,95.2684,95.3085,95.2443,95.3005,69435.0
2016-12-29 09:45:00,118.77,118.89,118.77,118.87,108071.0,95.2925,95.3888,95.2925,95.3727,108071.0
2016-12-29 09:50:00,118.88,118.89,118.82,118.82,82972.0,95.3807,95.3888,95.3326,95.3326,82972.0
2016-12-29 09:55:00,118.81,118.82,118.72,118.77,55956.0,95.3246,95.3326,95.2524,95.2925,55956.0
2016-12-29 10:00:00,118.77,118.77,118.72,118.75,63216.0,95.2925,95.2925,95.2524,95.2764,63216.0
2016-12-29 10:05:00,118.74,118.77,118.7,118.73,65077.0,95.2684,95.2925,95.2363,95.2604,65077.0
2016-12-29 10:10:00,118.73,118.75,118.66,118.68,60642.0,95.2604,95.2764,95.2042,95.2203,60642.0
2016-12-29 10:15:00,118.69,118.71,118.66,118.67,37163.0,95.2283,95.2443,95.2042,95.2122,37163.0
2016-12-29 10:20:00,118.66,118.75,118.66,118.74,36698.0,95.2042,95.2764,95.2042,95.2684,36698.0
2016-12-29 10:25:00,118.75,118.78,118.68,118.69,51243.0,95.2764,95.3005,95.2203,95.2283,51243.0
2016-12-29 10:30:00,118.7,118.76,118.68,118.73,32353.0,95.2363,95.2845,95.2203,95.2604,32353.0
2016-12-29 10:35:00,118.72,118.73,118.66,118.71,44235.0,95.2524,95.2604,95.2042,95.2443,44235.0
2016-12-29 10:40:00,118.71,118.8,118.69,118.75,48823.0,95.2443,95.3165,95.2283,95.2764,48823.0
2016-12-29 10:45:00,118.76,118.77,118.74,118.75,26057.0,95.2845,95.2925,95.2684,95.2764,26057.0
2016-12-29 10:50:00,118.75,118.82,118.74,118.79,59300.0,95.2764,95.3326,95.2684,95.3085,59300.0
2016-12-29 10:55:00,118.79,118.85,118.77,118.78,63645.0,95.3085,95.3567,95.2925,95.3005,63645.0
2016-12-29 11:00:00,118.77,118.85,118.76,118.82,63541.0,95.2925,95.3567,95.2845,95.3326,63541.0
2016-12-29 11:05:00,118.81,118.82,118.77,118.77,43948.0,95.3246,95.3326,95.2925,95.2925,43948.0
2016-12-29 11:10:00,118.78,118.86,118.76,118.85,82518.0,95.3005,95.3647,95.2845,95.3567,82518.0
2016-12-29 11:15:00,118.85,118.9,118.82,118.82,79672.0,95.3567,95.3968,95.3326,95.3326,79672.0
2016-12-29 11:20:00,118.82,118.87,118.79,118.86,25556.0,95.3326,95.3727,95.3085,95.3647,25556.0
2016-12-29 11:25:00,118.86,118.89,118.82,118.87,136785.0,95.3647,95.3888,95.3326,95.3727,136785.0
2016-12-29 11:30:00,118.87,118.88,118.75,118.76,115530.0,95.3727,95.3807,95.2764,95.2845,115530.0
2016-12-29 11:35:00,118.76,118.81,118.72,118.74,128739.0,95.2845,95.3246,95.2524,95.2684,128739.0
2016-12-29 11:40:00,118.74,118.75,118.66,118.68,53103.0,95.2684,95.2764,95.2042,95.2203,53103.0
2016-12-29 11:45:00,118.68,118.74,118.67,118.72,29179.0,95.2203,95.2684,95.2122,95.2524,29179.0
2016-12-29 11:50:00,118.72,118.75,118.71,118.73,24405.0,95.2524,95.2764,95.2443,95.2604,24405.0
2016-12-29 11:55:00,118.73,118.79,118.71,118.77,67726.0,95.2604,95.3085,95.2443,95.2925,67726.0
2016-12-29 12:00:00,118.77,118.87,118.76,118.87,74126.0,95.2925,95.3727,95.2845,95.3727,74126.0
2016-12-29 12:05:00,118.87,118.91,118.81,118.82,70199.0,95.3727,95.4048,95.3246,95.3326,70199.0
2016-12-29 12:10:00,118.83,118.92,118.81,118.9,91716.0,95.3406,95.4128,95.3246,95.3968,91716.0
2016-12-29 12:15:00,118.89,118.98,118.88,118.98,110741.0,95.3888,95.461,95.3807,95.461,110741.0
2016-12-29 12:20:00,118.98,118.98,118.92,118.96,174955.0,95.461,95.461,95.4128,95.4449,174955.0
2016-12-29 12:25:00,118.96,118.99,118.93,118.98,76908.0,95.4449,95.469,95.4209,95.461,76908.0
2016-12-29 12:30:00,118.98,119.0,118.96,118.97,66860.0,95.461,95.477,95.4449,95.4529,66860.0
2016-12-29 12:35:00,118.97,118.97,118.87,118.92,64702.0,95.4529,95.4529,95.3727,95.4128,64702.0
2016-12-29 12:40:00,118.92,118.93,118.84,118.9,52538.0,95.4128,95.4209,95.3486,95.3968,52538.0
2016-12-29 12:45:00,118.9,118.9,118.8,118.82,43418.0,95.3968,95.3968,95.3165,95.3326,43418.0
2016-12-29 12:50:00,118.82,118.82,118.75,118.76,65421.0,95.3326,95.3326,95.2764,95.2845,65421.0
2016-12-29 12:55:00,118.76,118.8,118.75,118.77,42573.0,95.2845,95.3165,95.2764,95.2925,42573.0
2016-12-29 13:00:00,118.76,119.16,118.74,119.16,426728.0,95.2845,95.6054,95.2684,95.6054,426728.0
2016-12-29 13:05:00,119.15,119.28,119.14,119.19,185695.0,95.5974,95.7017,95.5893,95.6295,185695.0
2016-12-29 13:10:00,119.18,119.23,119.12,119.17,89015.0,95.6214,95.6616,95.5733,95.6134,89015.0
2016-12-29 13:15:00,119.18,119.19,119.09,119.1,65775.0,95.6214,95.6295,95.5492,95.5572,65775.0
2016-12-29 13:20:00,119.1,119.11,119.02,119.05,46236.0,95.5572,95.5653,95.4931,95.5171,46236.0
2016-12-29 13:25:00,119.05,119.12,119.05,119.1,64971.0,95.5171,95.5733,95.5171,95.5572,64971.0
2016-12-29 13:30:00,119.11,119.17,119.07,119.08,105869.0,95.5653,95.6134,95.5332,95.5412,105869.0
2016-12-29 13:35:00,119.08,119.17,119.05,119.14,39973.0,95.5412,95.6134,95.5171,95.5893,39973.0
2016-12-29 13:40:00,119.13,119.14,119.04,119.1,43340.0,95.5813,95.5893,95.5091,95.5572,43340.0
2016-12-29 13:45:00,119.08,119.11,119.02,119.08,41970.0,95.5412,95.5653,95.4931,95.5412,41970.0
2016-12-29 13:50:00,119.09,119.09,119.02,119.04,25030.0,95.5492,95.5492,95.4931,95.5091,25030.0
2016-12-29 13:55:00,119.03,119.13,119.03,119.1,40218.0,95.5011,95.5813,95.5011,95.5572,40218.0
2016-12-29 14:00:00,119.1,119.1,118.98,119.03,97242.0,95.5572,95.5572,95.461,95.5011,97242.0
2016-12-29 14:05:00,119.02,119.05,118.93,118.95,130145.0,95.4931,95.5171,95.4209,95.4369,130145.0
2016-12-29 14:10:00,118.96,118.96,118.89,118.89,70016.0,95.4449,95.4449,95.3888,95.3888,70016.0
2016-12-29 14:15:00,118.91,118.91,118.79,118.83,99433.0,95.4048,95.4048,95.3085,95.3406,99433.0
2016-12-29 14:20:00,118.83,118.83,118.76,118.81,31449.0,95.3406,95.3406,95.2845,95.3246,31449.0
2016-12-29 14:25:00,118.81,118.89,118.79,118.86,75056.0,95.3246,95.3888,95.3085,95.3647,75056.0
2016-12-29 14:30:00,118.86,118.88,118.83,118.84,103246.0,95.3647,95.3807,95.3406,95.3486,103246.0
2016-12-29 14:35:00,118.83,118.83,118.73,118.77,73508.0,95.3406,95.3406,95.2604,95.2925,73508.0
2016-12-29 14:40:00,118.77,118.79,118.7,118.7,43021.0,95.2925,95.3085,95.2363,95.2363,43021.0
2016-12-29 14:45:00,118.7,118.8,118.69,118.79,45003.0,95.2363,95.3165,95.2283,95.3085,45003.0
2016-12-29 14:50:00,118.8,118.82,118.74,118.79,46059.0,95.3165,95.3326,95.2684,95.3085,46059.0
2016-12-29 14:55:00,118.79,118.91,118.76,118.85,64200.0,95.3085,95.4048,95.2845,95.3567,64200.0
2016-12-29 15:00:00,118.85,118.95,118.83,118.93,53959.0,95.3567,95.4369,95.3406,95.4209,53959.0
2016-12-29 15:05:00,118.93,118.93,118.84,118.89,43686.0,95.4209,95.4209,95.3486,95.3888,43686.0
2016-12-29 15:10:00,118.89,118.95,118.89,118.92,61704.0,95.3888,95.4369,95.3888,95.4128,61704.0
2016-12-29 15:15:00,118.91,118.93,118.88,118.89,30375.0,95.4048,95.4209,95.3807,95.3888,30375.0
2016-12-29 15:20:00,118.89,118.91,118.82,118.83,67721.0,95.3888,95.4048,95.3326,95.3406,67721.0
2016-12-29 15:25:00,118.82,118.88,118.81,118.84,35939.0,95.3326,95.3807,95.3246,95.3486,35939.0
2016-12-29 15:30:00,118.83,118.86,118.82,118.83,54189.0,95.3406,95.3647,95.3326,95.3406,54189.0
2016-12-29 15:35:00,118.84,118.86,118.83,118.84,64307.0,95.3486,95.3647,95.3406,95.3486,64307.0
2016-12-29 15:40:00,118.84,118.85,118.82,118.84,66526.0,95.3486,95.3567,95.3326,95.3486,66526.0
2016-12-29 15:45:00,118.84,118.88,118.8,118.8,156648.0,95.3486,95.3807,95.3165,95.3165,156648.0
2016-12-29 15:50:00,118.81,118.89,118.77,118.89,280187.0,95.3246,95.3888,95.2925,95.3888,280187.0
2016-12-29 15:55:00,118.89,118.97,118.82,118.95,741653.0,95.3888,95.4529,95.3326,95.4369,741653.0
2016-12-30 09:30:00,118.78,118.9,118.76,118.87,77475.0,95.3005,95.3968,95.2845,95.3727,77475.0
2016-12-30 09:35:00,118.87,118.89,118.78,118.85,101850.0,95.3727,95.3888,95.3005,95.3567,101850.0
2016-12-30 09:40:00,118.86,118.9,118.78,118.79,74841.0,95.3647,95.3968,95.3005,95.3085,74841.0
2016-12-30 09:45:00,118.8,118.9,118.79,118.85,61599.0,95.3165,95.3968,95.3085,95.3567,61599.0
2016-12-30 09:50:00,118.84,118.89,118.81,118.83,81713.0,95.3486,95.3888,95.3246,95.3406,81713.0
2016-12-30 09:55:00,118.83,118.83,118.72,118.77,238104.0,95.3406,95.3406,95.2524,95.2925,238104.0
2016-12-30 10:00:00,118.78,118.8,118.74,118.79,76612.0,95.3005,95.3165,95.2684,95.3085,76612.0
2016-12-30 10:05:00,118.8,118.87,118.77,118.79,166123.0,95.3165,95.3727,95.2925,95.3085,166123.0
2016-12-30 10:10:00,118.8,118.86,118.8,118.85,48309.0,95.3165,95.3647,95.3165,95.3567,48309.0
2016-12-30 10:15:00,118.84,118.92,118.83,118.91,57769.0,95.3486,95.4128,95.3406,95.4048,57769.0
2016-12-30 10:20:00,118.89,118.95,118.89,118.9,64865.0,95.3888,95.4369,95.3888,95.3968,64865.0
2016-12-30 10:25:00,118.9,118.96,118.9,118.95,201131.0,95.3968,95.4449,95.3968,95.4369,201131.0
2016-12-30 10:30:00,118.94,118.96,118.86,118.95,98216.0,95.4289,95.4449,95.3647,95.4369,98216.0
2016-12-30 10:35:00,118.94,118.98,118.94,118.95,65759.0,95.4289,95.461,95.4289,95.4369,65759.0
2016-12-30 10:40:00,118.95,119.02,118.94,118.98,136381.0,95.4369,95.4931,95.4289,95.461,136381.0
2016-12-30 10:45:00,118.97,119.01,118.96,119.0,53107.0,95.4529,95.485,95.4449,95.477,53107.0
2016-12-30 10:50:00,119.01,119.06,118.99,119.05,97144.0,95.485,95.5252,95.469,95.5171,97144.0
2016-12-30 10:55:00,119.05,119.1,119.0,119.06,188511.0,95.5171,95.5572,95.477,95.5252,188511.0
2016-12-30 11:00:00,119.05,119.12,119.04,119.12,105567.0,95.5171,95.5733,95.5091,95.5733,105567.0
2016-12-30 11:05:00,119.12,119.15,119.09,119.14,103505.0,95.5733,95.5974,95.5492,95.5893,103505.0
2016-12-30 11:10:00,119.13,119.14,119.06,119.07,87277.0,95.5813,95.5893,95.5252,95.5332,87277.0
2016-12-30 11:15:00,119.07,119.14,119.06,119.13,59460.0,95.5332,95.5893,95.5252,95.5813,59460.0
2016-12-30 11:20:00,119.13,119.15,119.08,119.11,85829.0,95.5813,95.5974,95.5412,95.5653,85829.0
2016-12-30 11:25:00,119.1,119.19,119.08,119.19,96924.0,95.5572,95.6295,95.5412,95.6295,96924.0
2016-12-30 11:30:00,119.19,119.19,119.14,119.18,114142.0,95.6295,95.6295,95.5893,95.6214,114142.0
2016-12-30 11:35:00,119.18,119.23,119.18,119.21,75714.0,95.6214,95.6616,95.6214,95.6455,75714.0
2016-12-30 11:40:00,119.2,119.21,119.13,119.15,91290.0,95.6375,95.6455,95.5813,95.5974,91290.0
2016-12-30 11:45:00,119.15,119.19,119.14,119.19,85113.0,95.5974,95.6295,95.5893,95.6295,85113.0
2016-12-30 11:50:00,119.19,119.23,119.19,119.22,86202.0,95.6295,95.6616,95.6295,95.6535,86202.0
2016-12-30 11:55:00,119.22,119.23,119.17,119.21,90294.0,95.6535,95.6616,95.6134,95.6455,90294.0
2016-12-30 12:00:00,119.2,119.23,119.15,119.2,85805.0,95.6375,95.6616,95.5974,95.6375,85805.0
2016-12-30 12:05:00,119.21,119.23,119.17,119.21,55390.0,95.6455,95.6616,95.6134,95.6455,55390.0
2016-12-30 12:10:00,119.2,119.24,119.18,119.23,74626.0,95.6375,95.6696,95.6214,95.6616,74626.0
2016-12-30 12:15:00,119.23,119.24,119.2,119.22,82837.0,95.6616,95.6696,95.6375,95.6535,82837.0
2016-12-30 12:20:00,119.23,119.24,119.22,119.23,34033.0,95.6616,95.6696,95.6535,95.6616,34033.0
2016-12-30 12:25:00,119.22,119.22,119.17,119.2,40194.0,95.6535,95.6535,95.6134,95.6375,40194.0
2016-12-30 12:30:00,119.2,119.24,119.19,119.23,51307.0,95.6375,95.6696,95.6295,95.6616,51307.0
2016-12-30 12:35:00,119.23,119.27,119.22,119.27,86388.0,95.6616,95.6936,95.6535,95.6936,86388.0
2016-12-30 12:40:00,119.26,119.3,119.25,119.28,55884.0,95.6856,95.7177,95.6776,95.7017,55884.0
2016-12-30 12:45:00,119.28,119.4,119.27,119.4,138758.0,95.7017,95.7979,95.6936,95.7979,138758.0
2016-12-30 12:50:00,119.4,119.57,119.39,119.51,148547.0,95.7979,95.9343,95.7899,95.8862,148547.0
2016-12-30 12:55:00,119.51,119.64,119.49,119.63,211052.0,95.8862,95.9905,95.8702,95.9825,211052.0
2016-12-30 13:00:00,119.64,119.65,119.47,119.5,317680.0,95.9905,95.9985,95.8541,95.8782,317680.0
2016-12-30 13:05:00,119.49,119.51,119.37,119.39,70987.0,95.8702,95.8862,95.7739,95.7899,70987.0
2016-12-30 13:10:00,119.4,119.42,119.35,119.4,185468.0,95.7979,95.814,95.7578,95.7979,185468.0
2016-12-30 13:15:00,119.39,119.4,119.29,119.31,124521.0,95.7899,95.7979,95.7097,95.7257,124521.0
2016-12-30 13:20:00,119.31,119.32,119.27,119.3,125673.0,95.7257,95.7338,95.6936,95.7177,125673.0
2016-12-30 13:25:00,119.3,119.36,119.3,119.32,198013.0,95.7177,95.7659,95.7177,95.7338,198013.0
2016-12-30 13:30:00,119.33,119.35,119.23,119.24,63961.0,95.7418,95.7578,95.6616,95.6696,63961.0
2016-12-30 13:35:00,119.25,119.32,119.24,119.26,75629.0,95.6776,95.7338,95.6696,95.6856,75629.0
2016-12-30 13:40:00,119.26,119.38,119.26,119.38,46231.0,95.6856,95.7819,95.6856,95.7819,46231.0
2016-12-30 13:45:00,119.37,119.4,119.28,119.29,62687.0,95.7739,95.7979,95.7017,95.7097,62687.0
2016-12-30 13:50:00,119.29,119.32,119.28,119.29,82966.0,95.7097,95.7338,95.7017,95.7097,82966.0
2016-12-30 13:55:00,119.29,119.34,119.23,119.26,379120.0,95.7097,95.7498,95.6616,95.6856,379120.0
2016-12-30 14:00:00,119.25,119.27,119.2,119.21,224790.0,95.6776,95.6936,95.6375,95.6455,224790.0
2016-12-30 14:05:00,119.21,119.23,119.19,119.22,36540.0,95.6455,95.6616,95.6295,95.6535,36540.0
2016-12-30 14:10:00,119.22,119.23,119.16,119.21,130248.0,95.6535,95.6616,95.6054,95.6455,130248.0
2016-12-30 14:15:00,119.21,119.22,119.16,119.17,31364.0,95.6455,95.6535,95.6054,95.6134,31364.0
2016-12-30 14:20:00,119.17,119.18,119.1,119.1,46125.0,95.6134,95.6214,95.5572,95.5572,46125.0
2016-12-30 14:25:00,119.11,119.14,119.09,119.12,57018.0,95.5653,95.5893,95.5492,95.5733,57018.0
2016-12-30 14:30:00,119.13,119.14,119.1,119.13,38556.0,95.5813,95.5893,95.5572,95.5813,38556.0
2016-12-30 14:35:00,119.12,119.14,119.09,119.13,140655.0,95.5733,95.5893,95.5492,95.5813,140655.0
2016-12-30 14:40:00,119.12,119.14,119.11,119.11,14852.0,95.5733,95.5893,95.5653,95.5653,14852.0
2016-12-30 14:45:00,119.11,119.13,119.11,119.11,28686.0,95.5653,95.5813,95.5653,95.5653,28686.0
2016-12-30 14:50:00,119.12,119.17,119.1,119.12,45685.0,95.5733,95.6134,95.5572,95.5733,45685.0
2016-12-30 14:55:00,119.12,119.17,119.1,119.17,79084.0,95.5733,95.6134,95.5572,95.6134,79084.0
2016-12-30 15:00:00,119.17,119.18,119.08,119.14,111996.0,95.6134,95.6214,95.5412,95.5893,111996.0
2016-12-30 15:05:00,119.14,119.15,119.11,119.12,65298.0,95.5893,95.5974,95.5653,95.5733,65298.0
2016-12-30 15:10:00,119.12,119.14,119.1,119.13,56972.0,95.5733,95.5893,95.5572,95.5813,56972.0
2016-12-30 15:15:00,119.14,119.18,119.13,119.18,66561.0,95.5893,95.6214,95.5813,95.6214,66561.0
2016-12-30 15:20:00,119.18,119.24,119.17,119.24,47924.0,95.6214,95.6696,95.6134,95.6696,47924.0
2016-12-30 15:25:00,119.24,119.24,119.18,119.23,136441.0,95.6696,95.6696,95.6214,95.6616,136441.0
2016-12-30 15:30:00,119.24,119.28,119.23,119.28,159740.0,95.6696,95.7017,95.6616,95.7017,159740.0
2016-12-30 15:35:00,119.28,119.34,119.27,119.31,89921.0,95.7017,95.7498,95.6936,95.7257,89921.0
2016-12-30 15:40:00,119.31,119.37,119.3,119.37,84254.0,95.7257,95.7739,95.7177,95.7739,84254.0
2016-12-30 15:45:00,119.37,119.37,119.25,119.26,214396.0,95.7739,95.7739,95.6776,95.6856,214396.0
2016-12-30 15:50:00,119.26,119.26,119.2,119.2,194235.0,95.6856,95.6856,95.6375,95.6375,194235.0
2016-12-30 15:55:00,119.2,119.21,119.12,119.14,536551.0,95.6375,95.6455,95.5733,95.5893,536551.0
2017-01-03 09:30:00,118.41,118.48,118.36,118.39,143248.0,95.0036,95.0598,94.9635,94.9876,143248.0
2017-01-03 09:35:00,118.39,118.5,118.36,118.48,134429.0,94.9876,95.0759,94.9635,95.0598,134429.0
2017-01-03 09:40:00,118.48,118.63,118.44,118.63,137017.0,95.0598,95.1802,95.0277,95.1802,137017.0
2017-01-03 09:45:00,118.64,118.86,118.61,118.78,338907.0,95.1882,95.3647,95.1641,95.3005,338907.0
2017-01-03 09:50:00,118.79,118.97,118.76,118.91,278135.0,95.3085,95.4529,95.2845,95.4048,278135.0
2017-01-03 09:55:00,118.92,118.95,118.7,118.8,193158.0,95.4128,95.4369,95.2363,95.3165,193158.0
2017-01-03 10:00:00,118.8,118.82,118.45,118.48,589714.0,95.3165,95.3326,95.0357,95.0598,589714.0
2017-01-03 10:05:00,118.48,118.61,118.4,118.48,143652.0,95.0598,95.1641,94.9956,95.0598,143652.0
2017-01-03 10:10:00,118.47,118.49,118.18,118.24,308112.0,95.0518,95.0678,94.8191,94.8672,308112.0
2017-01-03 10:15:00,118.22,118.44,118.22,118.44,203405.0,94.8512,95.0277,94.8512,95.0277,203405.0
2017-01-03 10:20:00,118.44,118.5,118.38,118.4,90232.0,95.0277,95.0759,94.9796,94.9956,90232.0
2017-01-03 10:25:00,118.41,118.57,118.37,118.55,108782.0,95.0036,95.132,94.9715,95.116,108782.0
2017-01-03 10:30:00,118.54,118.57,118.51,118.56,121419.0,95.1079,95.132,95.0839,95.124,121419.0
2017-01-03 10:35:00,118.56,118.72,118.53,118.71,105251.0,95.124,95.2524,95.0999,95.2443,105251.0
2017-01-03 10:40:00,118.71,118.76,118.69,118.71,169401.0,95.2443,95.2845,95.2283,95.2443,169401.0
2017-01-03 10:45:00,118.71,118.85,118.7,118.84,94198.0,95.2443,95.3567,95.2363,95.3486,94198.0
2017-01-03 10:50:00,118.84,119.04,118.84,119.04,149031.0,95.3486,95.5091,95.3486,95.5091,149031.0
2017-01-03 10:55:00,119.04,119.12,119.01,119.09,175143.0,95.5091,95.5733,95.485,95.5492,175143.0
2017-01-03 11:00:00,119.09,119.19,119.08,119.12,205717.0,95.5492,95.6295,95.5412,95.5733,205717.0
2017-01-03 11:05:00,119.12,119.14,119.01,119.04,84291.0,95.5733,95.5893,95.485,95.5091,84291.0
2017-01-03 11:10:00,119.02,119.27,119.02,119.16,151121.0,95.4931,95.6936,95.4931,95.6054,151121.0
2017-01-03 11:15:00,119.17,119.28,119.05,119.26,170463.0,95.6134,95.7017,95.5171,95.6856,170463.0
2017-01-03 11:20:00,119.26,119.26,119.11,119.15,172272.0,95.6856,95.6856,95.5653,95.5974,172272.0
2017-01-03 11:25:00,119.16,119.34,119.15,119.33,324872.0,95.6054,95.7498,95.5974,95.7418,324872.0
2017-01-03 11:30:00,119.32,119.38,119.27,119.32,107511.0,95.7338,95.7819,95.6936,95.7338,107511.0
2017-01-03 11:35:00,119.32,119.5,119.32,119.41,124807.0,95.7338,95.8782,95.7338,95.806,124807.0
2017-01-03 11:40:00,119.41,119.73,119.41,119.56,317587.0,95.806,96.0627,95.806,95.9263,317587.0
2017-01-03 11:45:00,119.55,119.69,119.41,119.46,134073.0,95.9183,96.0306,95.806,95.8461,134073.0
2017-01-03 11:50:00,119.46,119.5,119.12,119.2,191698.0,95.8461,95.8782,95.5733,95.6375,191698.0
2017-01-03 11:55:00,119.2,119.28,119.17,119.25,95189.0,95.6375,95.7017,95.6134,95.6776,95189.0
2017-01-03 12:00:00,119.26,119.32,119.16,119.16,37691.0,95.6856,95.7338,95.6054,95.6054,37691.0
2017-01-03 12:05:00,119.15,119.3,119.14,119.18,26598.0,95.5974,95.7177,95.5893,95.6214,26598.0
2017-01-03 12:10:00,119.17,119.26,119.15,119.25,51136.0,95.6134,95.6856,95.5974,95.6776,51136.0
2017-01-03 12:15:00,119.25,119.32,119.21,119.29,30345.0,95.6776,95.7338,95.6455,95.7097,30345.0
2017-01-03 12:20:00,119.28,119.42,119.27,119.42,66699.0,95.7017,95.814,95.6936,95.814,66699.0
2017-01-03 12:25:00,119.42,119.48,119.36,119.46,97247.0,95.814,95.8621,95.7659,95.8461,97247.0
2017-01-03 12:30:00,119.45,119.51,119.45,119.5,45759.0,95.8381,95.8862,95.8381,95.8782,45759.0
2017-01-03 12:35:00,119.51,119.56,119.44,119.55,83870.0,95.8862,95.9263,95.83,95.9183,83870.0
2017-01-03 12:40:00,119.55,119.67,119.53,119.63,61589.0,95.9183,96.0146,95.9022,95.9825,61589.0
2017-01-03 12:45:00,119.63,119.69,119.61,119.62,95445.0,95.9825,96.0306,95.9664,95.9745,95445.0
2017-01-03 12:50:00,119.62,119.65,119.57,119.6,54995.0,95.9745,95.9985,95.9343,95.9584,54995.0
2017-01-03 12:55:00,119.6,119.66,119.59,119.66,59970.0,95.9584,96.0066,95.9504,96.0066,59970.0
2017-01-03 13:00:00,119.66,119.75,119.63,119.69,104147.0,96.0066,96.0788,95.9825,96.0306,104147.0
2017-01-03 13:05:00,119.69,119.73,119.62,119.7,72015.0,96.0306,96.0627,95.9745,96.0386,72015.0
2017-01-03 13:10:00,119.7,119.7,119.6,119.62,52062.0,96.0386,96.0386,95.9584,95.9745,52062.0
2017-01-03 13:15:00,119.62,119.74,119.61,119.72,100501.0,95.9745,96.0707,95.9664,96.0547,100501.0
2017-01-03 13:20:00,119.71,119.72,119.54,119.57,42786.0,96.0467,96.0547,95.9103,95.9343,42786.0
2017-01-03 13:25:00,119.56,119.6,119.5,119.53,47422.0,95.9263,95.9584,95.8782,95.9022,47422.0
2017-01-03 13:30:00,119.52,119.55,119.47,119.48,138945.0,95.8942,95.9183,95.8541,95.8621,138945.0
2017-01-03 13:35:00,119.49,119.57,119.45,119.46,223333.0,95.8702,95.9343,95.8381,95.8461,223333.0
2017-01-03 13:40:00,119.45,119.46,119.35,119.35,63992.0,95.8381,95.8461,95.7578,95.7578,63992.0
2017-01-03 13:45:00,119.36,119.49,119.35,119.46,196960.0,95.7659,95.8702,95.7578,95.8461,196960.0
2017-01-03 13:50:00,119.47,119.5,119.42,119.45,65876.0,95.8541,95.8782,95.814,95.8381,65876.0
2017-01-03 13:55:00,119.44,119.45,119.31,119.38,75402.0,95.83,95.8381,95.7257,95.7819,75402.0
2017-01-03 14:00:00,119.38,119.42,119.31,119.41,45889.0,95.7819,95.814,95.7257,95.806,45889.0
2017-01-03 14:05:00,119.41,119.55,119.39,119.54,77293.0,95.806,95.9183,95.7899,95.9103,77293.0
2017-01-03 14:10:00,119.53,119.54,119.43,119.45,60583.0,95.9022,95.9103,95.822,95.8381,60583.0
2017-01-03 14:15:00,119.45,119.53,119.39,119.53,57429.0,95.8381,95.9022,95.7899,95.9022,57429.0
2017-01-03 14:20:00,119.53,119.59,119.48,119.56,71790.0,95.9022,95.9504,95.8621,95.9263,71790.0
2017-01-03 14:25:00,119.56,119.61,119.53,119.57,90835.0,95.9263,95.9664,95.9022,95.9343,90835.0
2017-01-03 14:30:00,119.56,119.62,119.55,119.57,100561.0,95.9263,95.9745,95.9183,95.9343,100561.0
2017-01-03 14:35:00,119.57,119.66,119.55,119.65,80305.0,95.9343,96.0066,95.9183,95.9985,80305.0
2017-01-03 14:40:00,119.66,119.71,119.65,119.67,159736.0,96.0066,96.0467,95.9985,96.0146,159736.0
2017-01-03 14:45:00,119.67,119.67,119.57,119.57,80016.0,96.0146,96.0146,95.9343,95.9343,80016.0
2017-01-03 14:50:00,119.58,119.63,119.55,119.62,56733.0,95.9424,95.9825,95.9183,95.9745,56733.0
2017-01-03 14:55:00,119.63,119.78,119.62,119.65,164446.0,95.9825,96.1028,95.9745,95.9985,164446.0
2017-01-03 15:00:00,119.66,119.79,119.64,119.79,171107.0,96.0066,96.1109,95.9905,96.1109,171107.0
2017-01-03 15:05:00,119.78,119.82,119.73,119.76,82003.0,96.1028,96.1349,96.0627,96.0868,82003.0
2017-01-03 15:10:00,119.76,119.8,119.73,119.8,76420.0,96.0868,96.1189,96.0627,96.1189,76420.0
2017-01-03 15:15:00,119.8,119.85,119.75,119.82,120160.0,96.1189,96.159,96.0788,96.1349,120160.0
2017-01-03 15:20:00,119.82,119.94,119.81,119.91,160827.0,96.1349,96.2312,96.1269,96.2071,160827.0
2017-01-03 15:25:00,119.91,119.99,119.88,119.92,167120.0,96.2071,96.2713,96.1831,96.2152,167120.0
2017-01-03 15:30:00,119.91,119.91,119.8,119.86,60929.0,96.2071,96.2071,96.1189,96.167,60929.0
2017-01-03 15:35:00,119.85,119.86,119.76,119.78,81499.0,96.159,96.167,96.0868,96.1028,81499.0
2017-01-03 15:40:00,119.78,119.82,119.71,119.72,125468.0,96.1028,96.1349,96.0467,96.0547,125468.0
2017-01-03 15:45:00,119.72,119.74,119.68,119.73,94224.0,96.0547,96.0707,96.0226,96.0627,94224.0
2017-01-03 15:50:00,119.73,119.78,119.69,119.74,238187.0,96.0627,96.1028,96.0306,96.0707,238187.0
2017-01-03 15:55:00,119.75,119.75,119.64,119.64,824027.0,96.0788,96.0788,95.9905,95.9905,824027.0
2017-01-04 09:30:00,119.76,119.79,119.56,119.56,167644.0,96.0868,96.1109,95.9263,95.9263,167644.0
2017-01-04 09:35:00,119.54,119.6,119.49,119.54,98998.0,95.9103,95.9584,95.8702,95.9103,98998.0
2017-01-04 09:40:00,119.52,119.57,119.47,119.55,116831.0,95.8942,95.9343,95.8541,95.9183,116831.0
2017-01-04 09:45:00,119.52,119.61,119.45,119.58,81087.0,95.8942,95.9664,95.8381,95.9424,81087.0
2017-01-04 09:50:00,119.56,119.75,119.55,119.73,93518.0,95.9263,96.0788,95.9183,96.0627,93518.0
2017-01-04 09:55:00,119.74,119.79,119.7,119.75,57210.0,96.0707,96.1109,96.0386,96.0788,57210.0
2017-01-04 10:00:00,119.74,119.74,119.6,119.65,84550.0,96.0707,96.0707,95.9584,95.9985,84550.0
2017-01-04 10:05:00,119.64,119.75,119.61,119.71,68536.0,95.9905,96.0788,95.9664,96.0467,68536.0
2017-01-04 10:10:00,119.72,119.76,119.65,119.7,34326.0,96.0547,96.0868,95.9985,96.0386,34326.0
2017-01-04 10:15:00,119.69,119.76,119.69,119.71,38401.0,96.0306,96.0868,96.0306,96.0467,38401.0
2017-01-04 10:20:00,119.71,119.75,119.59,119.6,219173.0,96.0467,96.0788,95.9504,95.9584,219173.0
2017-01-04 10:25:00,119.61,119.68,119.57,119.63,46775.0,95.9664,96.0226,95.9343,95.9825,46775.0
2017-01-04 10:30:00,119.63,119.67,119.54,119.65,68116.0,95.9825,96.0146,95.9103,95.9985,68116.0
2017-01-04 10:35:00,119.64,119.65,119.58,119.59,91567.0,95.9905,95.9985,95.9424,95.9504,91567.0
2017-01-04 10:40:00,119.6,119.7,119.58,119.67,44162.0,95.9584,96.0386,95.9424,96.0146,44162.0
2017-01-04 10:45:00,119.65,119.65,119.53,119.55,62839.0,95.9985,95.9985,95.9022,95.9183,62839.0
2017-01-04 10:50:00,119.55,119.64,119.55,119.64,30161.0,95.9183,95.9905,95.9183,95.9905,30161.0
2017-01-04 10:55:00,119.63,119.67,119.59,119.67,45482.0,95.9825,96.0146,95.9504,96.0146,45482.0
2017-01-04 11:00:00,119.67,119.7,119.61,119.64,82196.0,96.0146,96.0386,95.9664,95.9905,82196.0
2017-01-04 11:05:00,119.63,119.68,119.62,119.64,45556.0,95.9825,96.0226,95.9745,95.9905,45556.0
2017-01-04 11:10:00,119.63,119.73,119.62,119.72,72369.0,95.9825,96.0627,95.9745,96.0547,72369.0
2017-01-04 11:15:00,119.72,119.79,119.7,119.79,99646.0,96.0547,96.1109,96.0386,96.1109,99646.0
2017-01-04 11:20:00,119.78,119.85,119.74,119.82,41742.0,96.1028,96.159,96.0707,96.1349,41742.0
2017-01-04 11:25:00,119.82,119.84,119.76,119.77,27227.0,96.1349,96.151,96.0868,96.0948,27227.0
2017-01-04 11:30:00,119.77,119.82,119.72,119.82,49109.0,96.0948,96.1349,96.0547,96.1349,49109.0
2017-01-04 11:35:00,119.82,119.91,119.82,119.91,51876.0,96.1349,96.2071,96.1349,96.2071,51876.0
2017-01-04 11:40:00,119.9,119.91,119.87,119.88,54626.0,96.1991,96.2071,96.175,96.1831,54626.0
2017-01-04 11:45:00,119.87,119.87,119.79,119.82,57436.0,96.175,96.175,96.1109,96.1349,57436.0
2017-01-04 11:50:00,119.81,119.82,119.76,119.77,31344.0,96.1269,96.1349,96.0868,96.0948,31344.0
2017-01-04 11:55:00,119.76,119.86,119.76,119.83,72454.0,96.0868,96.167,96.0868,96.1429,72454.0
2017-01-04 12:00:00,119.82,119.88,119.82,119.87,48115.0,96.1349,96.1831,96.1349,96.175,48115.0
2017-01-04 12:05:00,119.86,119.88,119.83,119.86,35009.0,96.167,96.1831,96.1429,96.167,35009.0
2017-01-04 12:10:00,119.85,119.89,119.84,119.87,59859.0,96.159,96.1911,96.151,96.175,59859.0
2017-01-04 12:15:00,119.86,119.92,119.85,119.89,59151.0,96.167,96.2152,96.159,96.1911,59151.0
2017-01-04 12:20:00,119.88,119.99,119.88,119.9,95367.0,96.1831,96.2713,96.1831,96.1991,95367.0
2017-01-04 12:25:00,119.9,119.98,119.89,119.97,37653.0,96.1991,96.2633,96.1911,96.2553,37653.0
2017-01-04 12:30:00,119.96,120.0,119.95,119.97,30724.0,96.2472,96.2793,96.2392,96.2553,30724.0
2017-01-04 12:35:00,119.97,119.97,119.86,119.89,50314.0,96.2553,96.2553,96.167,96.1911,50314.0
2017-01-04 12:40:00,119.89,119.9,119.84,119.84,33614.0,96.1911,96.1991,96.151,96.151,33614.0
2017-01-04 12:45:00,119.84,119.94,119.84,119.93,42727.0,96.151,96.2312,96.151,96.2232,42727.0
2017-01-04 12:50:00,119.93,119.95,119.86,119.86,42640.0,96.2232,96.2392,96.167,96.167,42640.0
2017-01-04 12:55:00,119.86,119.86,119.79,119.8,35515.0,96.167,96.167,96.1109,96.1189,35515.0
2017-01-04 13:00:00,119.79,119.82,119.76,119.79,39906.0,96.1109,96.1349,96.0868,96.1109,39906.0
2017-01-04 13:05:00,119.8,119.92,119.79,119.88,65893.0,96.1189,96.2152,96.1109,96.1831,65893.0
2017-01-04 13:10:00,119.87,119.91,119.87,119.88,25532.0,96.175,96.2071,96.175,96.1831,25532.0
2017-01-04 13:15:00,119.89,119.92,119.84,119.87,49893.0,96.1911,96.2152,96.151,96.175,49893.0
2017-01-04 13:20:00,119.87,119.9,119.85,119.88,22410.0,96.175,96.1991,96.159,96.1831,22410.0
2017-01-04 13:25:00,119.88,119.89,119.86,119.86,10258.0,96.1831,96.1911,96.167,96.167,10258.0
2017-01-04 13:30:00,119.87,119.88,119.79,119.82,49483.0,96.175,96.1831,96.1109,96.1349,49483.0
2017-01-04 13:35:00,119.83,119.87,119.83,119.83,16643.0,96.1429,96.175,96.1429,96.1429,16643.0
2017-01-04 13:40:00,119.83,119.88,119.81,119.85,31087.0,96.1429,96.1831,96.1269,96.159,31087.0
2017-01-04 13:45:00,119.85,119.89,119.84,119.86,41626.0,96.159,96.1911,96.151,96.167,41626.0
2017-01-04 13:50:00,119.86,119.89,119.85,119.87,97692.0,96.167,96.1911,96.159,96.175,97692.0
2017-01-04 13:55:00,119.88,119.92,119.85,119.87,36539.0,96.1831,96.2152,96.159,96.175,36539.0
2017-01-04 14:00:00,119.86,120.07,119.82,120.0,121409.0,96.167,96.3355,96.1349,96.2793,121409.0
2017-01-04 14:05:00,120.0,120.24,119.98,120.17,145255.0,96.2793,96.4719,96.2633,96.4157,145255.0
2017-01-04 14:10:00,120.16,120.2,120.09,120.13,100676.0,96.4077,96.4398,96.3516,96.3836,100676.0
2017-01-04 14:15:00,120.14,120.14,119.94,120.01,120374.0,96.3917,96.3917,96.2312,96.2874,120374.0
2017-01-04 14:20:00,119.98,119.98,119.75,119.81,148605.0,96.2633,96.2633,96.0788,96.1269,148605.0
2017-01-04 14:25:00,119.81,119.84,119.74,119.75,82053.0,96.1269,96.151,96.0707,96.0788,82053.0
2017-01-04 14:30:00,119.74,119.78,119.69,119.69,67835.0,96.0707,96.1028,96.0306,96.0306,67835.0
2017-01-04 14:35:00,119.69,119.71,119.51,119.53,110238.0,96.0306,96.0467,95.8862,95.9022,110238.0
2017-01-04 14:40:00,119.51,119.59,119.5,119.57,129720.0,95.8862,95.9504,95.8782,95.9343,129720.0
2017-01-04 14:45:00,119.56,119.6,119.53,119.6,107767.0,95.9263,95.9584,95.9022,95.9584,107767.0
2017-01-04 14:50:00,119.61,119.7,119.58,119.69,93567.0,95.9664,96.0386,95.9424,96.0306,93567.0
2017-01-04 14:55:00,119.69,119.92,119.69,119.84,162084.0,96.0306,96.2152,96.0306,96.151,162084.0
2017-01-04 15:00:00,119.83,119.94,119.83,119.9,75854.0,96.1429,96.2312,96.1429,96.1991,75854.0
2017-01-04 15:05:00,119.89,119.91,119.82,119.86,93032.0,96.1911,96.2071,96.1349,96.167,93032.0
2017-01-04 15:10:00,119.86,119.95,119.85,119.91,53038.0,96.167,96.2392,96.159,96.2071,53038.0
2017-01-04 15:15:00,119.91,119.92,119.87,119.88,27252.0,96.2071,96.2152,96.175,96.1831,27252.0
2017-01-04 15:20:00,119.87,119.9,119.85,119.86,48553.0,96.175,96.1991,96.159,96.167,48553.0
2017-01-04 15:25:00,119.86,119.86,119.8,119.81,35315.0,96.167,96.167,96.1189,96.1269,35315.0
2017-01-04 15:30:00,119.81,119.9,119.8,119.87,52885.0,96.1269,96.1991,96.1189,96.175,52885.0
2017-01-04 15:35:00,119.87,119.94,119.84,119.85,50435.0,96.175,96.2312,96.151,96.159,50435.0
2017-01-04 15:40:00,119.86,119.93,119.83,119.92,53963.0,96.167,96.2232,96.1429,96.2152,53963.0
2017-01-04 15:45:00,119.92,120.0,119.9,119.93,131258.0,96.2152,96.2793,96.1991,96.2232,131258.0
2017-01-04 15:50:00,119.93,120.01,119.93,120.0,268098.0,96.2232,96.2874,96.2232,96.2793,268098.0
2017-01-04 15:55:00,120.0,120.13,119.99,120.12,398701.0,96.2793,96.3836,96.2713,96.3756,398701.0
2017-01-05 10:55:00,120.92,121.06,120.83,121.03,179352.0,97.0175,97.1298,96.9453,97.1057,179352.0
2017-01-05 11:00:00,121.02,121.2,120.99,121.19,144816.0,97.0977,97.2421,97.0736,97.2341,144816.0
2017-01-05 11:05:00,121.19,121.36,121.17,121.3,387997.0,97.2341,97.3705,97.2181,97.3224,387997.0
2017-01-05 11:10:00,121.3,121.47,121.23,121.43,345304.0,97.3224,97.4588,97.2662,97.4267,345304.0
2017-01-05 11:15:00,121.44,121.45,121.34,121.38,142704.0,97.4347,97.4427,97.3545,97.3866,142704.0
2017-01-05 11:20:00,121.39,121.4,121.3,121.33,132589.0,97.3946,97.4026,97.3224,97.3464,132589.0
2017-01-05 11:25:00,121.34,121.37,121.27,121.35,102560.0,97.3545,97.3785,97.2983,97.3625,102560.0
2017-01-05 11:30:00,121.34,121.44,121.34,121.43,113414.0,97.3545,97.4347,97.3545,97.4267,113414.0
2017-01-05 11:35:00,121.43,121.64,121.42,121.62,219097.0,97.4267,97.5952,97.4186,97.5791,219097.0
2017-01-05 11:40:00,121.61,121.75,121.61,121.66,238113.0,97.5711,97.6834,97.5711,97.6112,238113.0
2017-01-05 11:45:00,121.67,121.7,121.55,121.66,151240.0,97.6192,97.6433,97.523,97.6112,151240.0
2017-01-05 11:50:00,121.64,121.7,121.63,121.67,56441.0,97.5952,97.6433,97.5871,97.6192,56441.0
2017-01-05 11:55:00,121.68,121.92,121.67,121.79,362850.0,97.6273,97.8198,97.6192,97.7155,362850.0
2017-01-05 12:00:00,121.79,121.81,121.72,121.73,187809.0,97.7155,97.7316,97.6593,97.6674,187809.0
2017-01-05 12:05:00,121.74,121.81,121.74,121.76,144678.0,97.6754,97.7316,97.6754,97.6914,144678.0
2017-01-05 12:10:00,121.76,121.8,121.66,121.68,155164.0,97.6914,97.7235,97.6112,97.6273,155164.0
2017-01-05 12:15:00,121.68,121.68,121.59,121.64,147740.0,97.6273,97.6273,97.555,97.5952,147740.0
2017-01-05 12:20:00,121.64,121.77,121.64,121.75,75435.0,97.5952,97.6995,97.5952,97.6834,75435.0
2017-01-05 12:25:00,121.74,121.76,121.69,121.74,58985.0,97.6754,97.6914,97.6353,97.6754,58985.0
2017-01-05 12:30:00,121.74,121.74,121.62,121.64,44024.0,97.6754,97.6754,97.5791,97.5952,44024.0
2017-01-05 12:35:00,121.64,121.72,121.61,121.69,44483.0,97.5952,97.6593,97.5711,97.6353,44483.0
2017-01-05 12:40:00,121.69,121.71,121.57,121.6,265658.0,97.6353,97.6513,97.539,97.5631,265658.0
2017-01-05 12:45:00,121.6,121.66,121.58,121.6,42568.0,97.5631,97.6112,97.547,97.5631,42568.0
2017-01-05 12:50:00,121.6,121.63,121.53,121.55,99867.0,97.5631,97.5871,97.5069,97.523,99867.0
2017-01-05 12:55:00,121.54,121.58,121.52,121.54,57758.0,97.5149,97.547,97.4989,97.5149,57758.0
2017-01-05 13:00:00,121.54,121.6,121.47,121.53,111840.0,97.5149,97.5631,97.4588,97.5069,111840.0
2017-01-05 13:05:00,121.53,121.53,121.46,121.48,77713.0,97.5069,97.5069,97.4507,97.4668,77713.0
2017-01-05 13:10:00,121.49,121.51,121.46,121.46,66938.0,97.4748,97.4909,97.4507,97.4507,66938.0
2017-01-05 13:15:00,121.46,121.48,121.42,121.45,40408.0,97.4507,97.4668,97.4186,97.4427,40408.0
2017-01-05 13:20:00,121.44,121.51,121.43,121.44,77527.0,97.4347,97.4909,97.4267,97.4347,77527.0
2017-01-05 13:25:00,121.44,121.45,121.35,121.35,100448.0,97.4347,97.4427,97.3625,97.3625,100448.0
2017-01-05 13:30:00,121.35,121.41,121.32,121.34,130323.0,97.3625,97.4106,97.3384,97.3545,130323.0
2017-01-05 13:35:00,121.34,121.35,121.27,121.33,259512.0,97.3545,97.3625,97.2983,97.3464,259512.0
2017-01-05 13:40:00,121.33,121.38,121.29,121.38,43259.0,97.3464,97.3866,97.3143,97.3866,43259.0
2017-01-05 13:45:00,121.38,121.46,121.37,121.46,47032.0,97.3866,97.4507,97.3785,97.4507,47032.0
2017-01-05 13:50:00,121.46,121.54,121.44,121.47,106438.0,97.4507,97.5149,97.4347,97.4588,106438.0
2017-01-05 13:55:00,121.47,121.49,121.45,121.48,38330.0,97.4588,97.4748,97.4427,97.4668,38330.0
2017-01-05 14:00:00,121.48,121.54,121.44,121.44,56579.0,97.4668,97.5149,97.4347,97.4347,56579.0
2017-01-05 14:05:00,121.44,121.47,121.41,121.42,66759.0,97.4347,97.4588,97.4106,97.4186,66759.0
2017-01-05 14:10:00,121.41,121.45,121.39,121.4,61705.0,97.4106,97.4427,97.3946,97.4026,61705.0
2017-01-05 14:15:00,121.4,121.46,121.35,121.45,63430.0,97.4026,97.4507,97.3625,97.4427,63430.0
2017-01-05 14:20:00,121.45,121.5,121.43,121.46,144231.0,97.4427,97.4828,97.4267,97.4507,144231.0
2017-01-05 14:25:00,121.47,121.65,121.47,121.65,59443.0,97.4588,97.6032,97.4588,97.6032,59443.0
2017-01-05 14:30:00,121.64,121.74,121.63,121.73,125160.0,97.5952,97.6754,97.5871,97.6674,125160.0
2017-01-05 14:35:00,121.74,121.75,121.66,121.68,47135.0,97.6754,97.6834,97.6112,97.6273,47135.0
2017-01-05 14:40:00,121.68,121.75,121.63,121.72,267781.0,97.6273,97.6834,97.5871,97.6593,267781.0
2017-01-05 14:45:00,121.72,121.76,121.71,121.71,309934.0,97.6593,97.6914,97.6513,97.6513,309934.0
2017-01-05 14:50:00,121.71,121.74,121.53,121.54,103275.0,97.6513,97.6754,97.5069,97.5149,103275.0
2017-01-05 14:55:00,121.54,121.77,121.53,121.73,128583.0,97.5149,97.6995,97.5069,97.6674,128583.0
2017-01-05 15:00:00,121.73,121.82,121.68,121.81,85201.0,97.6674,97.7396,97.6273,97.7316,85201.0
2017-01-05 15:05:00,121.82,121.83,121.7,121.71,59101.0,97.7396,97.7476,97.6433,97.6513,59101.0
2017-01-05 15:10:00,121.72,121.76,121.67,121.68,80995.0,97.6593,97.6914,97.6192,97.6273,80995.0
2017-01-05 15:15:00,121.67,121.68,121.62,121.65,80111.0,97.6192,97.6273,97.5791,97.6032,80111.0
2017-01-05 15:20:00,121.66,121.74,121.63,121.73,37421.0,97.6112,97.6754,97.5871,97.6674,37421.0
2017-01-05 15:25:00,121.73,121.78,121.72,121.72,51598.0,97.6674,97.7075,97.6593,97.6593,51598.0
2017-01-05 15:30:00,121.72,121.76,121.7,121.75,97853.0,97.6593,97.6914,97.6433,97.6834,97853.0
2017-01-05 15:35:00,121.75,121.84,121.75,121.83,52591.0,97.6834,97.7556,97.6834,97.7476,52591.0
2017-01-05 15:40:00,121.84,121.87,121.81,121.83,92151.0,97.7556,97.7797,97.7316,97.7476,92151.0
2017-01-05 15:45:00,121.83,122.0,121.83,121.98,203752.0,97.7476,97.884,97.7476,97.868,203752.0
2017-01-05 15:50:00,121.98,122.0,121.95,121.99,355421.0,97.868,97.884,97.8439,97.876,355421.0
2017-01-05 15:55:00,121.99,122.0,121.92,121.98,821728.0,97.876,97.884,97.8198,97.868,821728.0
2017-01-06 09:30:00,121.13,121.36,121.1,121.33,278863.0,97.186,97.3705,97.1619,97.3464,278863.0
2017-01-06 09:35:00,121.35,121.47,121.29,121.41,142008.0,97.3625,97.4588,97.3143,97.4106,142008.0
2017-01-06 09:40:00,121.41,121.48,121.38,121.45,111980.0,97.4106,97.4668,97.3866,97.4427,111980.0
2017-01-06 09:45:00,121.45,121.55,121.43,121.44,150307.0,97.4427,97.523,97.4267,97.4347,150307.0
2017-01-06 09:50:00,121.44,121.44,121.2,121.23,179641.0,97.4347,97.4347,97.2421,97.2662,179641.0
2017-01-06 09:55:00,121.22,121.28,121.19,121.23,185039.0,97.2582,97.3063,97.2341,97.2662,185039.0
2017-01-06 10:00:00,121.23,121.3,121.12,121.24,139268.0,97.2662,97.3224,97.1779,97.2742,139268.0
2017-01-06 10:05:00,121.24,121.28,121.12,121.23,110682.0,97.2742,97.3063,97.1779,97.2662,110682.0
2017-01-06 10:10:00,121.23,121.36,121.23,121.3,51823.0,97.2662,97.3705,97.2662,97.3224,51823.0
2017-01-06 10:15:00,121.29,121.32,121.24,121.26,42306.0,97.3143,97.3384,97.2742,97.2903,42306.0
2017-01-06 10:20:00,121.27,121.3,121.14,121.15,70274.0,97.2983,97.3224,97.194,97.202,70274.0
2017-01-06 10:25:00,121.15,121.17,121.08,121.1,63910.0,97.202,97.2181,97.1459,97.1619,63910.0
2017-01-06 10:30:00,121.11,121.23,121.11,121.2,32451.0,97.1699,97.2662,97.1699,97.2421,32451.0
2017-01-06 10:35:00,121.2,121.28,121.12,121.12,44713.0,97.2421,97.3063,97.1779,97.1779,44713.0
2017-01-06 10:40:00,121.12,121.17,121.09,121.12,63595.0,97.1779,97.2181,97.1539,97.1779,63595.0
2017-01-06 10:45:00,121.13,121.2,121.12,121.16,32548.0,97.186,97.2421,97.1779,97.21,32548.0
2017-01-06 10:50:00,121.16,121.18,121.0,121.0,133391.0,97.21,97.2261,97.0817,97.0817,133391.0
2017-01-06 10:55:00,121.01,121.18,121.01,121.17,145592.0,97.0897,97.2261,97.0897,97.2181,145592.0
2017-01-06 11:00:00,121.17,121.23,121.14,121.2,51761.0,97.2181,97.2662,97.194,97.2421,51761.0
2017-01-06 11:05:00,121.2,121.24,121.18,121.2,32444.0,97.2421,97.2742,97.2261,97.2421,32444.0
2017-01-06 11:10:00,121.19,121.21,121.11,121.13,64666.0,97.2341,97.2502,97.1699,97.186,64666.0
2017-01-06 11:15:00,121.14,121.16,121.02,121.04,63429.0,97.194,97.21,97.0977,97.1138,63429.0
2017-01-06 11:20:00,121.03,121.06,120.97,120.97,103243.0,97.1057,97.1298,97.0576,97.0576,103243.0
2017-01-06 11:25:00,120.97,121.0,120.88,120.88,116933.0,97.0576,97.0817,96.9854,96.9854,116933.0
2017-01-06 11:30:00,120.88,120.95,120.85,120.92,115791.0,96.9854,97.0416,96.9613,97.0175,115791.0
2017-01-06 11:35:00,120.91,121.06,120.91,121.02,93235.0,97.0095,97.1298,97.0095,97.0977,93235.0
2017-01-06 11:40:00,121.02,121.04,120.97,121.03,108935.0,97.0977,97.1138,97.0576,97.1057,108935.0
2017-01-06 11:45:00,121.03,121.09,121.01,121.05,113035.0,97.1057,97.1539,97.0897,97.1218,113035.0
2017-01-06 11:50:00,121.05,121.06,120.99,121.01,91606.0,97.1218,97.1298,97.0736,97.0897,91606.0
2017-01-06 11:55:00,120.99,121.14,120.95,121.14,47893.0,97.0736,97.194,97.0416,97.194,47893.0
2017-01-06 12:00:00,121.14,121.17,121.1,121.12,40659.0,97.194,97.2181,97.1619,97.1779,40659.0
2017-01-06 12:05:00,121.11,121.11,121.04,121.08,16721.0,97.1699,97.1699,97.1138,97.1459,16721.0
2017-01-06 12:10:00,121.07,121.18,121.06,121.15,27553.0,97.1378,97.2261,97.1298,97.202,27553.0
2017-01-06 12:15:00,121.16,121.16,121.04,121.06,47472.0,97.21,97.21,97.1138,97.1298,47472.0
2017-01-06 12:20:00,121.05,121.12,121.03,121.05,40922.0,97.1218,97.1779,97.1057,97.1218,40922.0
2017-01-06 12:25:00,121.04,121.09,121.02,121.06,34615.0,97.1138,97.1539,97.0977,97.1298,34615.0
2017-01-06 12:30:00,121.06,121.07,121.03,121.03,37847.0,97.1298,97.1378,97.1057,97.1057,37847.0
2017-01-06 12:35:00,121.04,121.14,121.02,121.09,64283.0,97.1138,97.194,97.0977,97.1539,64283.0
2017-01-06 12:40:00,121.09,121.13,121.08,121.13,24706.0,97.1539,97.186,97.1459,97.186,24706.0
2017-01-06 12:45:00,121.13,121.23,121.13,121.21,50767.0,97.186,97.2662,97.186,97.2502,50767.0
2017-01-06 12:50:00,121.2,121.24,121.19,121.21,35480.0,97.2421,97.2742,97.2341,97.2502,35480.0
2017-01-06 12:55:00,121.21,121.24,121.2,121.23,12815.0,97.2502,97.2742,97.2421,97.2662,12815.0
2017-01-06 13:00:00,121.23,121.23,121.15,121.23,49532.0,97.2662,97.2662,97.202,97.2662,49532.0
2017-01-06 13:05:00,121.22,121.22,121.13,121.14,36246.0,97.2582,97.2582,97.186,97.194,36246.0
2017-01-06 13:10:00,121.14,121.15,121.01,121.06,44404.0,97.194,97.202,97.0897,97.1298,44404.0
2017-01-06 13:15:00,121.06,121.1,121.03,121.09,37455.0,97.1298,97.1619,97.1057,97.1539,37455.0
2017-01-06 13:20:00,121.08,121.08,121.01,121.05,67830.0,97.1459,97.1459,97.0897,97.1218,67830.0
2017-01-06 13:25:00,121.05,121.07,121.0,121.07,152279.0,97.1218,97.1378,97.0817,97.1378,152279.0
2017-01-06 13:30:00,121.07,121.08,121.04,121.06,17133.0,97.1378,97.1459,97.1138,97.1298,17133.0
2017-01-06 13:35:00,121.07,121.09,121.01,121.04,15450.0,97.1378,97.1539,97.0897,97.1138,15450.0
2017-01-06 13:40:00,121.04,121.04,121.0,121.03,36328.0,97.1138,97.1138,97.0817,97.1057,36328.0
2017-01-06 13:45:00,121.02,121.02,120.95,121.0,69571.0,97.0977,97.0977,97.0416,97.0817,69571.0
2017-01-06 13:50:00,121.0,121.0,120.85,120.89,65017.0,97.0817,97.0817,96.9613,96.9934,65017.0
2017-01-06 13:55:00,120.87,120.87,120.75,120.81,191219.0,96.9774,96.9774,96.8811,96.9292,191219.0
2017-01-06 14:00:00,120.81,120.89,120.77,120.87,113371.0,96.9292,96.9934,96.8971,96.9774,113371.0
2017-01-06 14:05:00,120.86,120.88,120.84,120.84,52315.0,96.9693,96.9854,96.9533,96.9533,52315.0
2017-01-06 14:10:00,120.84,120.85,120.77,120.8,45661.0,96.9533,96.9613,96.8971,96.9212,45661.0
2017-01-06 14:15:00,120.81,120.86,120.79,120.83,35219.0,96.9292,96.9693,96.9132,96.9453,35219.0
2017-01-06 14:20:00,120.85,120.85,120.79,120.82,33160.0,96.9613,96.9613,96.9132,96.9373,33160.0
2017-01-06 14:25:00,120.82,120.92,120.82,120.9,58922.0,96.9373,97.0175,96.9373,97.0014,58922.0
2017-01-06 14:30:00,120.89,120.96,120.89,120.91,73746.0,96.9934,97.0496,96.9934,97.0095,73746.0
2017-01-06 14:35:00,120.92,120.93,120.86,120.87,51692.0,97.0175,97.0255,96.9693,96.9774,51692.0
2017-01-06 14:40:00,120.88,120.9,120.86,120.89,59467.0,96.9854,97.0014,96.9693,96.9934,59467.0
2017-01-06 14:45:00,120.88,120.88,120.83,120.87,52955.0,96.9854,96.9854,96.9453,96.9774,52955.0
2017-01-06 14:50:00,120.86,120.86,120.8,120.8,81882.0,96.9693,96.9693,96.9212,96.9212,81882.0
2017-01-06 14:55:00,120.8,120.92,120.8,120.91,204976.0,96.9212,97.0175,96.9212,97.0095,204976.0
2017-01-06 15:00:00,120.92,120.94,120.83,120.84,76781.0,97.0175,97.0335,96.9453,96.9533,76781.0
2017-01-06 15:05:00,120.84,120.84,120.75,120.8,146130.0,96.9533,96.9533,96.8811,96.9212,146130.0
2017-01-06 15:10:00,120.8,120.89,120.8,120.87,84503.0,96.9212,96.9934,96.9212,96.9774,84503.0
2017-01-06 15:15:00,120.87,120.89,120.83,120.87,100699.0,96.9774,96.9934,96.9453,96.9774,100699.0
2017-01-06 15:20:00,120.87,120.89,120.84,120.88,105011.0,96.9774,96.9934,96.9533,96.9854,105011.0
2017-01-06 15:25:00,120.88,120.9,120.87,120.87,77140.0,96.9854,97.0014,96.9774,96.9774,77140.0
2017-01-06 15:30:00,120.87,120.88,120.78,120.8,63401.0,96.9774,96.9854,96.9052,96.9212,63401.0
2017-01-06 15:35:00,120.8,120.83,120.77,120.83,53678.0,96.9212,96.9453,96.8971,96.9453,53678.0
2017-01-06 15:40:00,120.83,120.86,120.81,120.81,72451.0,96.9453,96.9693,96.9292,96.9292,72451.0
2017-01-06 15:45:00,120.82,120.86,120.8,120.86,112979.0,96.9373,96.9693,96.9212,96.9693,112979.0
2017-01-06 15:50:00,120.87,120.89,120.82,120.84,237943.0,96.9774,96.9934,96.9373,96.9533,237943.0
2017-01-06 15:55:00,120.84,120.85,120.79,120.83,436046.0,96.9533,96.9613,96.9132,96.9453,436046.0
2017-01-09 09:30:00,121.86,121.96,121.84,121.91,146894.0,97.7717,97.8519,97.7556,97.8118,146894.0
2017-01-09 09:35:00,121.9,121.93,121.81,121.87,127150.0,97.8038,97.8278,97.7316,97.7797,127150.0
2017-01-09 09:40:00,121.87,122.0,121.86,121.96,166918.0,97.7797,97.884,97.7717,97.8519,166918.0
2017-01-09 09:45:00,121.96,121.96,121.84,121.87,64945.0,97.8519,97.8519,97.7556,97.7797,64945.0
2017-01-09 09:50:00,121.87,121.89,121.73,121.79,105477.0,97.7797,97.7957,97.6674,97.7155,105477.0
2017-01-09 09:55:00,121.78,121.82,121.76,121.77,43045.0,97.7075,97.7396,97.6914,97.6995,43045.0
2017-01-09 10:00:00,121.77,121.78,121.71,121.72,53526.0,97.6995,97.7075,97.6513,97.6593,53526.0
2017-01-09 10:05:00,121.72,121.85,121.72,121.81,93310.0,97.6593,97.7636,97.6593,97.7316,93310.0
2017-01-09 10:10:00,121.82,121.85,121.74,121.77,26702.0,97.7396,97.7636,97.6754,97.6995,26702.0
2017-01-09 10:15:00,121.76,121.78,121.68,121.68,54076.0,97.6914,97.7075,97.6273,97.6273,54076.0
2017-01-09 10:20:00,121.67,121.69,121.63,121.67,48194.0,97.6192,97.6353,97.5871,97.6192,48194.0
2017-01-09 10:25:00,121.68,121.8,121.68,121.74,102983.0,97.6273,97.7235,97.6273,97.6754,102983.0
2017-01-09 10:30:00,121.74,121.77,121.62,121.66,118506.0,97.6754,97.6995,97.5791,97.6112,118506.0
2017-01-09 10:35:00,121.66,121.79,121.66,121.78,63604.0,97.6112,97.7155,97.6112,97.7075,63604.0
2017-01-09 10:40:00,121.77,121.77,121.62,121.63,93411.0,97.6995,97.6995,97.5791,97.5871,93411.0
2017-01-09 10:45:00,121.62,121.75,121.62,121.72,88742.0,97.5791,97.6834,97.5791,97.6593,88742.0
2017-01-09 10:50:00,121.7,121.71,121.55,121.55,74929.0,97.6433,97.6513,97.523,97.523,74929.0
2017-01-09 10:55:00,121.55,121.61,121.54,121.58,56534.0,97.523,97.5711,97.5149,97.547,56534.0
2017-01-09 11:00:00,121.59,121.7,121.59,121.63,90808.0,97.555,97.6433,97.555,97.5871,90808.0
2017-01-09 11:05:00,121.62,121.66,121.6,121.66,45451.0,97.5791,97.6112,97.5631,97.6112,45451.0
2017-01-09 11:10:00,121.66,121.66,121.51,121.52,59792.0,97.6112,97.6112,97.4909,97.4989,59792.0
2017-01-09 11:15:00,121.51,121.57,121.5,121.51,40890.0,97.4909,97.539,97.4828,97.4909,40890.0
2017-01-09 11:20:00,121.5,121.59,121.46,121.59,57421.0,97.4828,97.555,97.4507,97.555,57421.0
2017-01-09 11:25:00,121.59,121.6,121.52,121.54,46285.0,97.555,97.5631,97.4989,97.5149,46285.0
2017-01-09 11:30:00,121.54,121.65,121.54,121.63,91575.0,97.5149,97.6032,97.5149,97.5871,91575.0
2017-01-09 11:35:00,121.62,121.74,121.59,121.7,46022.0,97.5791,97.6754,97.555,97.6433,46022.0
2017-01-09 11:40:00,121.7,121.76,121.69,121.75,74299.0,97.6433,97.6914,97.6353,97.6834,74299.0
2017-01-09 11:45:00,121.75,121.75,121.66,121.66,42852.0,97.6834,97.6834,97.6112,97.6112,42852.0
2017-01-09 11:50:00,121.65,121.72,121.6,121.69,91265.0,97.6032,97.6593,97.5631,97.6353,91265.0
2017-01-09 11:55:00,121.69,121.8,121.69,121.79,34872.0,97.6353,97.7235,97.6353,97.7155,34872.0
2017-01-09 12:00:00,121.8,121.8,121.7,121.71,20252.0,97.7235,97.7235,97.6433,97.6513,20252.0
2017-01-09 12:05:00,121.71,121.71,121.6,121.67,56250.0,97.6513,97.6513,97.5631,97.6192,56250.0
2017-01-09 12:10:00,121.65,121.66,121.61,121.65,23875.0,97.6032,97.6112,97.5711,97.6032,23875.0
2017-01-09 12:15:00,121.64,121.71,121.62,121.69,56781.0,97.5952,97.6513,97.5791,97.6353,56781.0
2017-01-09 12:20:00,121.67,121.67,121.57,121.58,13308.0,97.6192,97.6192,97.539,97.547,13308.0
2017-01-09 12:25:00,121.58,121.6,121.5,121.51,44672.0,97.547,97.5631,97.4828,97.4909,44672.0
2017-01-09 12:30:00,121.51,121.55,121.48,121.5,38388.0,97.4909,97.523,97.4668,97.4828,38388.0
2017-01-09 12:35:00,121.49,121.55,121.48,121.55,18443.0,97.4748,97.523,97.4668,97.523,18443.0
2017-01-09 12:40:00,121.54,121.56,121.51,121.55,23333.0,97.5149,97.531,97.4909,97.523,23333.0
2017-01-09 12:45:00,121.55,121.56,121.51,121.55,23865.0,97.523,97.531,97.4909,97.523,23865.0
2017-01-09 12:50:00,121.55,121.55,121.51,121.52,11559.0,97.523,97.523,97.4909,97.4989,11559.0
2017-01-09 12:55:00,121.51,121.58,121.51,121.56,9838.0,97.4909,97.547,97.4909,97.531,9838.0
2017-01-09 13:00:00,121.55,121.59,121.51,121.59,44539.0,97.523,97.555,97.4909,97.555,44539.0
2017-01-09 13:05:00,121.58,121.61,121.57,121.61,30118.0,97.547,97.5711,97.539,97.5711,30118.0
2017-01-09 13:10:00,121.61,121.66,121.61,121.64,28206.0,97.5711,97.6112,97.5711,97.5952,28206.0
2017-01-09 13:15:00,121.64,121.66,121.59,121.62,42025.0,97.5952,97.6112,97.555,97.5791,42025.0
2017-01-09 13:20:00,121.62,121.63,121.54,121.54,30445.0,97.5791,97.5871,97.5149,97.5149,30445.0
2017-01-09 13:25:00,121.55,121.65,121.54,121.62,33758.0,97.523,97.6032,97.5149,97.5791,33758.0
2017-01-09 13:30:00,121.62,121.67,121.62,121.64,70419.0,97.5791,97.6192,97.5791,97.5952,70419.0
2017-01-09 13:35:00,121.65,121.71,121.63,121.66,68602.0,97.6032,97.6513,97.5871,97.6112,68602.0
2017-01-09 13:40:00,121.66,121.68,121.63,121.66,26069.0,97.6112,97.6273,97.5871,97.6112,26069.0
2017-01-09 13:45:00,121.66,121.66,121.58,121.61,92985.0,97.6112,97.6112,97.547,97.5711,92985.0
2017-01-09 13:50:00,121.6,121.67,121.6,121.65,33551.0,97.5631,97.6192,97.5631,97.6032,33551.0
2017-01-09 13:55:00,121.64,121.69,121.64,121.66,35355.0,97.5952,97.6353,97.5952,97.6112,35355.0
2017-01-09 14:00:00,121.66,121.69,121.63,121.64,32135.0,97.6112,97.6353,97.5871,97.5952,32135.0
2017-01-09 14:05:00,121.64,121.71,121.63,121.71,49130.0,97.5952,97.6513,97.5871,97.6513,49130.0
2017-01-09 14:10:00,121.71,121.78,121.71,121.72,75774.0,97.6513,97.7075,97.6513,97.6593,75774.0
2017-01-09 14:15:00,121.72,121.74,121.71,121.74,45738.0,97.6593,97.6754,97.6513,97.6754,45738.0
2017-01-09 14:20:00,121.75,121.77,121.7,121.7,26132.0,97.6834,97.6995,97.6433,97.6433,26132.0
2017-01-09 14:25:00,121.7,121.73,121.68,121.7,21558.0,97.6433,97.6674,97.6273,97.6433,21558.0
2017-01-09 14:30:00,121.71,121.77,121.69,121.76,30523.0,97.6513,97.6995,97.6353,97.6914,30523.0
2017-01-09 14:35:00,121.76,121.81,121.71,121.79,62825.0,97.6914,97.7316,97.6513,97.7155,62825.0
2017-01-09 14:40:00,121.8,121.83,121.78,121.8,19029.0,97.7235,97.7476,97.7075,97.7235,19029.0
2017-01-09 14:45:00,121.79,121.8,121.72,121.73,50035.0,97.7155,97.7235,97.6593,97.6674,50035.0
2017-01-09 14:50:00,121.69,121.75,121.65,121.73,32724.0,97.6353,97.6834,97.6032,97.6674,32724.0
2017-01-09 14:55:00,121.73,121.74,121.68,121.71,60480.0,97.6674,97.6754,97.6273,97.6513,60480.0
2017-01-09 15:00:00,121.7,121.71,121.62,121.68,66369.0,97.6433,97.6513,97.5791,97.6273,66369.0
2017-01-09 15:05:00,121.68,121.72,121.67,121.7,56575.0,97.6273,97.6593,97.6192,97.6433,56575.0
2017-01-09 15:10:00,121.71,121.72,121.68,121.7,25536.0,97.6513,97.6593,97.6273,97.6433,25536.0
2017-01-09 15:15:00,121.71,121.71,121.62,121.65,90837.0,97.6513,97.6513,97.5791,97.6032,90837.0
2017-01-09 15:20:00,121.64,121.67,121.63,121.63,38794.0,97.5952,97.6192,97.5871,97.5871,38794.0
2017-01-09 15:25:00,121.63,121.65,121.55,121.59,108852.0,97.5871,97.6032,97.523,97.555,108852.0
2017-01-09 15:30:00,121.59,121.61,121.55,121.57,40365.0,97.555,97.5711,97.523,97.539,40365.0
2017-01-09 15:35:00,121.58,121.6,121.56,121.59,36739.0,97.547,97.5631,97.531,97.555,36739.0
2017-01-09 15:40:00,121.59,121.69,121.59,121.68,62498.0,97.555,97.6353,97.555,97.6273,62498.0
2017-01-09 15:45:00,121.68,121.74,121.67,121.73,201321.0,97.6273,97.6754,97.6192,97.6674,201321.0
2017-01-09 15:50:00,121.73,121.75,121.7,121.73,173737.0,97.6674,97.6834,97.6433,97.6674,173737.0
2017-01-09 15:55:00,121.74,121.86,121.7,121.83,487232.0,97.6754,97.7717,97.6433,97.7476,487232.0
2017-01-10 09:30:00,121.55,121.69,121.55,121.69,122731.0,97.523,97.6353,97.523,97.6353,122731.0
2017-01-10 09:35:00,121.7,121.77,121.64,121.7,128304.0,97.6433,97.6995,97.5952,97.6433,128304.0
2017-01-10 09:40:00,121.7,121.8,121.68,121.75,90464.0,97.6433,97.7235,97.6273,97.6834,90464.0
2017-01-10 09:45:00,121.75,121.87,121.75,121.78,68542.0,97.6834,97.7797,97.6834,97.7075,68542.0
2017-01-10 09:50:00,121.77,121.91,121.74,121.84,94443.0,97.6995,97.8118,97.6754,97.7556,94443.0
2017-01-10 09:55:00,121.83,121.84,121.66,121.67,83762.0,97.7476,97.7556,97.6112,97.6192,83762.0
2017-01-10 10:00:00,121.67,121.74,121.61,121.66,117746.0,97.6192,97.6754,97.5711,97.6112,117746.0
2017-01-10 10:05:00,121.66,121.75,121.66,121.7,91612.0,97.6112,97.6834,97.6112,97.6433,91612.0
2017-01-10 10:10:00,121.7,121.79,121.68,121.71,105332.0,97.6433,97.7155,97.6273,97.6513,105332.0
2017-01-10 10:15:00,121.71,121.71,121.58,121.63,87855.0,97.6513,97.6513,97.547,97.5871,87855.0
2017-01-10 10:20:00,121.64,121.66,121.59,121.61,93302.0,97.5952,97.6112,97.555,97.5711,93302.0
2017-01-10 10:25:00,121.61,121.65,121.5,121.55,122701.0,97.5711,97.6032,97.4828,97.523,122701.0
2017-01-10 10:30:00,121.54,121.54,121.47,121.49,107139.0,97.5149,97.5149,97.4588,97.4748,107139.0
2017-01-10 10:35:00,121.49,121.63,121.49,121.6,71896.0,97.4748,97.5871,97.4748,97.5631,71896.0
2017-01-10 10:40:00,121.61,121.66,121.56,121.66,148266.0,97.5711,97.6112,97.531,97.6112,148266.0
2017-01-10 10:45:00,121.65,121.7,121.63,121.7,84196.0,97.6032,97.6433,97.5871,97.6433,84196.0
2017-01-10 10:50:00,121.7,121.8,121.69,121.77,146584.0,97.6433,97.7235,97.6353,97.6995,146584.0
2017-01-10 10:55:00,121.78,121.84,121.73,121.79,154951.0,97.7075,97.7556,97.6674,97.7155,154951.0
2017-01-10 11:00:00,121.78,121.79,121.66,121.67,154114.0,97.7075,97.7155,97.6112,97.6192,154114.0
2017-01-10 11:05:00,121.66,121.76,121.63,121.74,159066.0,97.6112,97.6914,97.5871,97.6754,159066.0
2017-01-10 11:10:00,121.73,121.73,121.67,121.68,70450.0,97.6674,97.6674,97.6192,97.6273,70450.0
2017-01-10 11:15:00,121.68,121.8,121.67,121.72,91700.0,97.6273,97.7235,97.6192,97.6593,91700.0
2017-01-10 11:20:00,121.72,121.74,121.67,121.73,79002.0,97.6593,97.6754,97.6192,97.6674,79002.0
2017-01-10 11:25:00,121.73,121.83,121.72,121.82,76261.0,97.6674,97.7476,97.6593,97.7396,76261.0
2017-01-10 11:30:00,121.81,121.85,121.79,121.82,93456.0,97.7316,97.7636,97.7155,97.7396,93456.0
2017-01-10 11:35:00,121.82,121.82,121.75,121.81,65200.0,97.7396,97.7396,97.6834,97.7316,65200.0
2017-01-10 11:40:00,121.81,121.83,121.78,121.79,83611.0,97.7316,97.7476,97.7075,97.7155,83611.0
2017-01-10 11:45:00,121.79,121.85,121.77,121.77,99808.0,97.7155,97.7636,97.6995,97.6995,99808.0
2017-01-10 11:50:00,121.78,121.8,121.72,121.79,71314.0,97.7075,97.7235,97.6593,97.7155,71314.0
2017-01-10 11:55:00,121.79,121.81,121.76,121.79,103632.0,97.7155,97.7316,97.6914,97.7155,103632.0
2017-01-10 12:00:00,121.78,121.83,121.68,121.68,66994.0,97.7075,97.7476,97.6273,97.6273,66994.0
2017-01-10 12:05:00,121.68,121.68,121.55,121.55,67558.0,97.6273,97.6273,97.523,97.523,67558.0
2017-01-10 12:10:00,121.55,121.58,121.53,121.56,114028.0,97.523,97.547,97.5069,97.531,114028.0
2017-01-10 12:15:00,121.55,121.56,121.42,121.48,177652.0,97.523,97.531,97.4186,97.4668,177652.0
2017-01-10 12:20:00,121.47,121.5,121.41,121.44,35016.0,97.4588,97.4828,97.4106,97.4347,35016.0
2017-01-10 12:25:00,121.44,121.49,121.37,121.37,53693.0,97.4347,97.4748,97.3785,97.3785,53693.0
2017-01-10 12:30:00,121.37,121.4,121.28,121.37,101643.0,97.3785,97.4026,97.3063,97.3785,101643.0
2017-01-10 12:35:00,121.36,121.44,121.35,121.4,101879.0,97.3705,97.4347,97.3625,97.4026,101879.0
2017-01-10 12:40:00,121.41,121.49,121.4,121.47,115027.0,97.4106,97.4748,97.4026,97.4588,115027.0
2017-01-10 12:45:00,121.48,121.53,121.46,121.53,74845.0,97.4668,97.5069,97.4507,97.5069,74845.0
2017-01-10 12:50:00,121.53,121.54,121.5,121.52,33528.0,97.5069,97.5149,97.4828,97.4989,33528.0
2017-01-10 12:55:00,121.52,121.54,121.5,121.53,23992.0,97.4989,97.5149,97.4828,97.5069,23992.0
2017-01-10 13:00:00,121.53,121.57,121.49,121.55,64696.0,97.5069,97.539,97.4748,97.523,64696.0
2017-01-10 13:05:00,121.55,121.55,121.51,121.51,20361.0,97.523,97.523,97.4909,97.4909,20361.0
2017-01-10 13:10:00,121.51,121.53,121.48,121.49,30659.0,97.4909,97.5069,97.4668,97.4748,30659.0
2017-01-10 13:15:00,121.49,121.5,121.46,121.49,33461.0,97.4748,97.4828,97.4507,97.4748,33461.0
2017-01-10 13:20:00,121.5,121.55,121.47,121.48,61281.0,97.4828,97.523,97.4588,97.4668,61281.0
2017-01-10 13:25:00,121.48,121.54,121.46,121.52,63766.0,97.4668,97.5149,97.4507,97.4989,63766.0
2017-01-10 13:30:00,121.51,121.55,121.51,121.55,21859.0,97.4909,97.523,97.4909,97.523,21859.0
2017-01-10 13:35:00,121.54,121.57,121.51,121.56,21204.0,97.5149,97.539,97.4909,97.531,21204.0
2017-01-10 13:40:00,121.56,121.59,121.55,121.59,32895.0,97.531,97.555,97.523,97.555,32895.0
2017-01-10 13:45:00,121.59,121.59,121.44,121.47,52154.0,97.555,97.555,97.4347,97.4588,52154.0
2017-01-10 13:50:00,121.48,121.48,121.44,121.45,14855.0,97.4668,97.4668,97.4347,97.4427,14855.0
2017-01-10 13:55:00,121.45,121.51,121.44,121.5,21047.0,97.4427,97.4909,97.4347,97.4828,21047.0
2017-01-10 14:00:00,121.5,121.56,121.47,121.54,65757.0,97.4828,97.531,97.4588,97.5149,65757.0
2017-01-10 14:05:00,121.54,121.58,121.5,121.53,44346.0,97.5149,97.547,97.4828,97.5069,44346.0
2017-01-10 14:10:00,121.52,121.64,121.51,121.57,82547.0,97.4989,97.5952,97.4909,97.539,82547.0
2017-01-10 14:15:00,121.57,121.57,121.54,121.55,40603.0,97.539,97.539,97.5149,97.523,40603.0
2017-01-10 14:20:00,121.54,121.54,121.47,121.52,64454.0,97.5149,97.5149,97.4588,97.4989,64454.0
2017-01-10 14:25:00,121.53,121.55,121.51,121.54,22373.0,97.5069,97.523,97.4909,97.5149,22373.0
2017-01-10 14:30:00,121.54,121.56,121.53,121.54,52816.0,97.5149,97.531,97.5069,97.5149,52816.0
2017-01-10 14:35:00,121.55,121.56,121.49,121.51,30008.0,97.523,97.531,97.4748,97.4909,30008.0
2017-01-10 14:40:00,121.52,121.6,121.51,121.58,46896.0,97.4989,97.5631,97.4909,97.547,46896.0
2017-01-10 14:45:00,121.55,121.59,121.5,121.52,59551.0,97.523,97.555,97.4828,97.4989,59551.0
2017-01-10 14:50:00,121.53,121.62,121.52,121.61,84908.0,97.5069,97.5791,97.4989,97.5711,84908.0
2017-01-10 14:55:00,121.61,121.71,121.61,121.63,88031.0,97.5711,97.6513,97.5711,97.5871,88031.0
2017-01-10 15:00:00,121.62,121.69,121.61,121.67,26171.0,97.5791,97.6353,97.5711,97.6192,26171.0
2017-01-10 15:05:00,121.67,121.67,121.62,121.63,23135.0,97.6192,97.6192,97.5791,97.5871,23135.0
2017-01-10 15:10:00,121.62,121.62,121.56,121.61,100599.0,97.5791,97.5791,97.531,97.5711,100599.0
2017-01-10 15:15:00,121.61,121.64,121.58,121.59,62386.0,97.5711,97.5952,97.547,97.555,62386.0
2017-01-10 15:20:00,121.6,121.65,121.59,121.65,34285.0,97.5631,97.6032,97.555,97.6032,34285.0
2017-01-10 15:25:00,121.64,121.68,121.64,121.66,34738.0,97.5952,97.6273,97.5952,97.6112,34738.0
2017-01-10 15:30:00,121.66,121.67,121.64,121.65,17670.0,97.6112,97.6192,97.5952,97.6032,17670.0
2017-01-10 15:35:00,121.64,121.66,121.59,121.61,52427.0,97.5952,97.6112,97.555,97.5711,52427.0
2017-01-10 15:40:00,121.62,121.68,121.62,121.67,42037.0,97.5791,97.6273,97.5791,97.6192,42037.0
2017-01-10 15:45:00,121.67,121.71,121.66,121.71,123635.0,97.6192,97.6513,97.6112,97.6513,123635.0
2017-01-10 15:50:00,121.71,121.76,121.66,121.68,219228.0,97.6513,97.6914,97.6112,97.6273,219228.0
2017-01-10 15:55:00,121.68,121.74,121.66,121.74,517164.0,97.6273,97.6754,97.6112,97.6754,517164.0
2017-01-11 09:30:00,121.94,121.94,121.73,121.79,106849.0,97.8359,97.8359,97.6674,97.7155,106849.0
2017-01-11 09:35:00,121.8,121.88,121.78,121.79,52025.0,97.7235,97.7877,97.7075,97.7155,52025.0
2017-01-11 09:40:00,121.77,121.77,121.62,121.65,48328.0,97.6995,97.6995,97.5791,97.6032,48328.0
2017-01-11 09:45:00,121.65,121.67,121.51,121.58,301525.0,97.6032,97.6192,97.4909,97.547,301525.0
2017-01-11 09:50:00,121.59,121.62,121.53,121.54,99202.0,97.555,97.5791,97.5069,97.5149,99202.0
2017-01-11 09:55:00,121.54,121.58,121.46,121.47,152781.0,97.5149,97.547,97.4507,97.4588,152781.0
2017-01-11 10:00:00,121.46,121.58,121.41,121.55,291983.0,97.4507,97.547,97.4106,97.523,291983.0
2017-01-11 10:05:00,121.57,121.59,121.5,121.51,57529.0,97.539,97.555,97.4828,97.4909,57529.0
2017-01-11 10:10:00,121.51,121.61,121.5,121.59,86171.0,97.4909,97.5711,97.4828,97.555,86171.0
2017-01-11 10:15:00,121.59,121.64,121.52,121.59,57308.0,97.555,97.5952,97.4989,97.555,57308.0
2017-01-11 10:20:00,121.6,121.69,121.6,121.67,30471.0,97.5631,97.6353,97.5631,97.6192,30471.0
2017-01-11 10:25:00,121.67,121.71,121.63,121.65,43511.0,97.6192,97.6513,97.5871,97.6032,43511.0
2017-01-11 10:30:00,121.66,121.78,121.66,121.77,63227.0,97.6112,97.7075,97.6112,97.6995,63227.0
2017-01-11 10:35:00,121.77,121.79,121.7,121.7,48394.0,97.6995,97.7155,97.6433,97.6433,48394.0
2017-01-11 10:40:00,121.69,121.71,121.63,121.7,85455.0,97.6353,97.6513,97.5871,97.6433,85455.0
2017-01-11 10:45:00,121.71,121.72,121.64,121.7,35993.0,97.6513,97.6593,97.5952,97.6433,35993.0
2017-01-11 10:50:00,121.68,121.74,121.62,121.63,100935.0,97.6273,97.6754,97.5791,97.5871,100935.0
2017-01-11 10:55:00,121.64,121.74,121.6,121.68,79914.0,97.5952,97.6754,97.5631,97.6273,79914.0
2017-01-11 11:00:00,121.67,121.68,121.58,121.62,43096.0,97.6192,97.6273,97.547,97.5791,43096.0
2017-01-11 11:05:00,121.63,121.69,121.6,121.67,36132.0,97.5871,97.6353,97.5631,97.6192,36132.0
2017-01-11 11:10:00,121.66,121.73,121.6,121.63,37837.0,97.6112,97.6674,97.5631,97.5871,37837.0
2017-01-11 11:15:00,121.63,121.65,121.53,121.55,32685.0,97.5871,97.6032,97.5069,97.523,32685.0
2017-01-11 11:20:00,121.54,121.88,121.51,121.87,100481.0,97.5149,97.7877,97.4909,97.7797,100481.0
2017-01-11 11:25:00,121.87,122.04,121.77,122.02,449885.0,97.7797,97.9161,97.6995,97.9,449885.0
2017-01-11 11:30:00,122.01,122.33,122.0,122.21,250253.0,97.892,98.1488,97.884,98.0525,250253.0
2017-01-11 11:35:00,122.25,122.34,122.08,122.11,127512.0,98.0846,98.1568,97.9482,97.9723,127512.0
2017-01-11 11:40:00,122.13,122.24,122.04,122.13,54347.0,97.9883,98.0766,97.9161,97.9883,54347.0
2017-01-11 11:45:00,122.15,122.25,122.15,122.22,111894.0,98.0043,98.0846,98.0043,98.0605,111894.0
2017-01-11 11:50:00,122.23,122.27,122.04,122.05,73679.0,98.0685,98.1006,97.9161,97.9241,73679.0
2017-01-11 11:55:00,122.04,122.14,122.02,122.02,47577.0,97.9161,97.9963,97.9,97.9,47577.0
2017-01-11 12:00:00,122.02,122.08,121.86,121.93,176733.0,97.9,97.9482,97.7717,97.8278,176733.0
2017-01-11 12:05:00,121.91,122.09,121.89,121.95,81868.0,97.8118,97.9562,97.7957,97.8439,81868.0
2017-01-11 12:10:00,121.95,122.04,121.91,122.0,42909.0,97.8439,97.9161,97.8118,97.884,42909.0
2017-01-11 12:15:00,122.01,122.24,121.92,122.17,127031.0,97.892,98.0766,97.8198,98.0204,127031.0
2017-01-11 12:20:00,122.17,122.26,122.09,122.1,79811.0,98.0204,98.0926,97.9562,97.9642,79811.0
2017-01-11 12:25:00,122.09,122.19,121.97,122.0,47107.0,97.9562,98.0364,97.8599,97.884,47107.0
2017-01-11 12:30:00,122.0,122.13,121.95,122.1,21315.0,97.884,97.9883,97.8439,97.9642,21315.0
2017-01-11 12:35:00,122.08,122.13,122.03,122.11,12611.0,97.9482,97.9883,97.9081,97.9723,12611.0
2017-01-11 12:40:00,122.08,122.19,122.08,122.14,35906.0,97.9482,98.0364,97.9482,97.9963,35906.0
2017-01-11 12:45:00,122.15,122.23,122.14,122.17,28603.0,98.0043,98.0685,97.9963,98.0204,28603.0
2017-01-11 12:50:00,122.17,122.28,122.16,122.25,82212.0,98.0204,98.1087,98.0124,98.0846,82212.0
2017-01-11 12:55:00,122.24,122.25,122.18,122.23,60000.0,98.0766,98.0846,98.0284,98.0685,60000.0
2017-01-11 13:00:00,122.23,122.57,122.21,122.46,255574.0,98.0685,98.3413,98.0525,98.2531,255574.0
2017-01-11 13:05:00,122.47,122.64,122.42,122.63,338976.0,98.2611,98.3975,98.221,98.3895,338976.0
2017-01-11 13:10:00,122.63,122.69,122.43,122.59,163642.0,98.3895,98.4376,98.229,98.3574,163642.0
2017-01-11 13:15:00,122.59,122.66,122.53,122.54,250295.0,98.3574,98.4135,98.3092,98.3173,250295.0
2017-01-11 13:20:00,122.54,122.61,122.34,122.44,97062.0,98.3173,98.3734,98.1568,98.237,97062.0
2017-01-11 13:25:00,122.46,122.56,122.42,122.51,82845.0,98.2531,98.3333,98.221,98.2932,82845.0
2017-01-11 13:30:00,122.51,122.56,122.42,122.43,42379.0,98.2932,98.3333,98.221,98.229,42379.0
2017-01-11 13:35:00,122.43,122.49,122.35,122.41,79736.0,98.229,98.2771,98.1648,98.213,79736.0
2017-01-11 13:40:00,122.43,122.44,122.29,122.35,36914.0,98.229,98.237,98.1167,98.1648,36914.0
2017-01-11 13:45:00,122.35,122.42,122.31,122.35,51161.0,98.1648,98.221,98.1327,98.1648,51161.0
2017-01-11 13:50:00,122.34,122.34,122.19,122.2,53205.0,98.1568,98.1568,98.0364,98.0445,53205.0
2017-01-11 13:55:00,122.2,122.34,122.19,122.29,82188.0,98.0445,98.1568,98.0364,98.1167,82188.0
2017-01-11 14:00:00,122.28,122.33,122.23,122.25,32621.0,98.1087,98.1488,98.0685,98.0846,32621.0
2017-01-11 14:05:00,122.24,122.28,122.14,122.28,138247.0,98.0766,98.1087,97.9963,98.1087,138247.0
2017-01-11 14:10:00,122.27,122.27,122.13,122.14,160753.0,98.1006,98.1006,97.9883,97.9963,160753.0
2017-01-11 14:15:00,122.13,122.18,122.07,122.11,57326.0,97.9883,98.0284,97.9402,97.9723,57326.0
2017-01-11 14:20:00,122.11,122.13,122.01,122.09,191798.0,97.9723,97.9883,97.892,97.9562,191798.0
2017-01-11 14:25:00,122.09,122.14,122.04,122.07,27914.0,97.9562,97.9963,97.9161,97.9402,27914.0
2017-01-11 14:30:00,122.08,122.09,122.01,122.06,40833.0,97.9482,97.9562,97.892,97.9321,40833.0
2017-01-11 14:35:00,122.05,122.07,121.88,121.91,184423.0,97.9241,97.9402,97.7877,97.8118,184423.0
2017-01-11 14:40:00,121.91,121.92,121.8,121.81,101655.0,97.8118,97.8198,97.7235,97.7316,101655.0
2017-01-11 14:45:00,121.8,121.87,121.77,121.84,113045.0,97.7235,97.7797,97.6995,97.7556,113045.0
2017-01-11 14:50:00,121.84,121.96,121.79,121.92,64514.0,97.7556,97.8519,97.7155,97.8198,64514.0
2017-01-11 14:55:00,121.92,121.98,121.92,121.97,88107.0,97.8198,97.868,97.8198,97.8599,88107.0
2017-01-11 15:00:00,121.96,121.97,121.83,121.89,57263.0,97.8519,97.8599,97.7476,97.7957,57263.0
2017-01-11 15:05:00,121.89,121.93,121.85,121.92,65251.0,97.7957,97.8278,97.7636,97.8198,65251.0
2017-01-11 15:10:00,121.91,121.95,121.87,121.93,68087.0,97.8118,97.8439,97.7797,97.8278,68087.0
2017-01-11 15:15:00,121.93,121.94,121.89,121.93,48265.0,97.8278,97.8359,97.7957,97.8278,48265.0
2017-01-11 15:20:00,121.93,121.93,121.88,121.9,45436.0,97.8278,97.8278,97.7877,97.8038,45436.0
2017-01-11 15:25:00,121.9,122.0,121.9,121.95,66726.0,97.8038,97.884,97.8038,97.8439,66726.0
2017-01-11 15:30:00,121.95,122.06,121.94,122.04,228401.0,97.8439,97.9321,97.8359,97.9161,228401.0
2017-01-11 15:35:00,122.01,122.06,121.99,122.03,269986.0,97.892,97.9321,97.876,97.9081,269986.0
2017-01-11 15:40:00,122.03,122.1,122.03,122.08,82636.0,97.9081,97.9642,97.9081,97.9482,82636.0
2017-01-11 15:45:00,122.08,122.08,122.02,122.04,34420.0,97.9482,97.9482,97.9,97.9161,34420.0
2017-01-11 15:50:00,122.05,122.08,122.01,122.08,146309.0,97.9241,97.9482,97.892,97.9482,146309.0
2017-01-11 15:55:00,122.08,122.17,122.06,122.16,513416.0,97.9482,98.0204,97.9321,98.0124,513416.0
2017-01-12 09:30:00,122.75,122.8,122.56,122.56,182385.0,98.4857,98.5259,98.3333,98.3333,182385.0
2017-01-12 09:35:00,122.56,122.75,122.54,122.74,105275.0,98.3333,98.4857,98.3173,98.4777,105275.0
2017-01-12 09:40:00,122.74,122.81,122.67,122.75,104368.0,98.4777,98.5339,98.4216,98.4857,104368.0
2017-01-12 09:45:00,122.75,122.79,122.66,122.73,121724.0,98.4857,98.5178,98.4135,98.4697,121724.0
2017-01-12 09:50:00,122.72,122.87,122.72,122.78,147910.0,98.4617,98.582,98.4617,98.5098,147910.0
2017-01-12 09:55:00,122.78,122.83,122.73,122.74,34368.0,98.5098,98.5499,98.4697,98.4777,34368.0
2017-01-12 10:00:00,122.73,122.85,122.72,122.84,55403.0,98.4697,98.566,98.4617,98.558,55403.0
2017-01-12 10:05:00,122.85,122.99,122.85,122.93,272839.0,98.566,98.6783,98.566,98.6302,272839.0
2017-01-12 10:10:00,122.93,122.93,122.86,122.9,61418.0,98.6302,98.6302,98.574,98.6061,61418.0
2017-01-12 10:15:00,122.9,122.98,122.89,122.97,86972.0,98.6061,98.6703,98.5981,98.6623,86972.0
2017-01-12 10:20:00,122.97,123.07,122.93,122.95,599842.0,98.6623,98.7425,98.6302,98.6462,599842.0
2017-01-12 10:25:00,122.95,122.96,122.82,122.82,85382.0,98.6462,98.6542,98.5419,98.5419,85382.0
2017-01-12 10:30:00,122.83,122.9,122.8,122.82,103206.0,98.5499,98.6061,98.5259,98.5419,103206.0
2017-01-12 10:35:00,122.81,122.93,122.78,122.8,59817.0,98.5339,98.6302,98.5098,98.5259,59817.0
2017-01-12 10:40:00,122.78,122.79,122.72,122.73,39064.0,98.5098,98.5178,98.4617,98.4697,39064.0
2017-01-12 10:45:00,122.74,122.91,122.73,122.89,62865.0,98.4777,98.6141,98.4697,98.5981,62865.0
2017-01-12 10:50:00,122.89,122.91,122.84,122.89,51809.0,98.5981,98.6141,98.558,98.5981,51809.0
2017-01-12 10:55:00,122.89,123.01,122.89,122.96,88141.0,98.5981,98.6943,98.5981,98.6542,88141.0
2017-01-12 11:00:00,122.96,123.08,122.95,123.07,90012.0,98.6542,98.7505,98.6462,98.7425,90012.0
2017-01-12 11:05:00,123.07,123.13,123.04,123.09,119034.0,98.7425,98.7906,98.7184,98.7585,119034.0
2017-01-12 11:10:00,123.08,123.12,123.01,123.06,148111.0,98.7505,98.7826,98.6943,98.7345,148111.0
2017-01-12 11:15:00,123.06,123.14,122.99,123.09,71719.0,98.7345,98.7987,98.6783,98.7585,71719.0
2017-01-12 11:20:00,123.09,123.11,122.98,122.98,140919.0,98.7585,98.7746,98.6703,98.6703,140919.0
2017-01-12 11:25:00,122.98,122.99,122.87,122.94,90429.0,98.6703,98.6783,98.582,98.6382,90429.0
2017-01-12 11:30:00,122.93,122.96,122.89,122.96,106469.0,98.6302,98.6542,98.5981,98.6542,106469.0
2017-01-12 11:35:00,122.96,122.98,122.89,122.89,48713.0,98.6542,98.6703,98.5981,98.5981,48713.0
2017-01-12 11:40:00,122.89,122.97,122.89,122.9,57340.0,98.5981,98.6623,98.5981,98.6061,57340.0
2017-01-12 11:45:00,122.89,123.04,122.89,123.03,36740.0,98.5981,98.7184,98.5981,98.7104,36740.0
2017-01-12 11:50:00,123.02,123.02,122.96,122.97,32511.0,98.7024,98.7024,98.6542,98.6623,32511.0
2017-01-12 11:55:00,122.97,123.04,122.95,123.0,53956.0,98.6623,98.7184,98.6462,98.6863,53956.0
2017-01-12 12:00:00,122.99,123.01,122.88,122.9,68768.0,98.6783,98.6943,98.59,98.6061,68768.0
2017-01-12 12:05:00,122.91,122.99,122.9,122.98,55546.0,98.6141,98.6783,98.6061,98.6703,55546.0
2017-01-12 12:10:00,122.99,123.01,122.96,122.99,29996.0,98.6783,98.6943,98.6542,98.6783,29996.0
2017-01-12 12:15:00,122.98,122.98,122.86,122.89,168973.0,98.6703,98.6703,98.574,98.5981,168973.0
2017-01-12 12:20:00,122.89,122.99,122.89,122.98,150131.0,98.5981,98.6783,98.5981,98.6703,150131.0
2017-01-12 12:25:00,122.98,122.99,122.94,122.96,128365.0,98.6703,98.6783,98.6382,98.6542,128365.0
2017-01-12 12:30:00,122.96,123.0,122.94,122.99,99974.0,98.6542,98.6863,98.6382,98.6783,99974.0
2017-01-12 12:35:00,122.99,122.99,122.94,122.96,28049.0,98.6783,98.6783,98.6382,98.6542,28049.0
2017-01-12 12:40:00,122.96,123.02,122.95,123.02,70566.0,98.6542,98.7024,98.6462,98.7024,70566.0
2017-01-12 12:45:00,123.01,123.03,122.98,122.99,20264.0,98.6943,98.7104,98.6703,98.6783,20264.0
2017-01-12 12:50:00,122.98,123.03,122.96,123.03,23522.0,98.6703,98.7104,98.6542,98.7104,23522.0
2017-01-12 12:55:00,123.04,123.07,122.94,122.96,63187.0,98.7184,98.7425,98.6382,98.6542,63187.0
2017-01-12 13:00:00,122.96,123.03,122.72,122.76,162280.0,98.6542,98.7104,98.4617,98.4938,162280.0
2017-01-12 13:05:00,122.77,122.81,122.63,122.63,237219.0,98.5018,98.5339,98.3895,98.3895,237219.0
2017-01-12 13:10:00,122.63,122.64,122.55,122.62,136595.0,98.3895,98.3975,98.3253,98.3814,136595.0
2017-01-12 13:15:00,122.62,122.62,122.55,122.56,48101.0,98.3814,98.3814,98.3253,98.3333,48101.0
2017-01-12 13:20:00,122.55,122.58,122.47,122.56,82538.0,98.3253,98.3493,98.2611,98.3333,82538.0
2017-01-12 13:25:00,122.57,122.65,122.55,122.55,85698.0,98.3413,98.4055,98.3253,98.3253,85698.0
2017-01-12 13:30:00,122.55,122.62,122.54,122.57,110068.0,98.3253,98.3814,98.3173,98.3413,110068.0
2017-01-12 13:35:00,122.57,122.57,122.32,122.36,84519.0,98.3413,98.3413,98.1407,98.1728,84519.0
2017-01-12 13:40:00,122.36,122.42,122.35,122.42,91428.0,98.1728,98.221,98.1648,98.221,91428.0
2017-01-12 13:45:00,122.41,122.45,122.37,122.37,57292.0,98.213,98.245,98.1809,98.1809,57292.0
2017-01-12 13:50:00,122.37,122.38,122.28,122.3,95199.0,98.1809,98.1889,98.1087,98.1247,95199.0
2017-01-12 13:55:00,122.28,122.3,122.17,122.3,75489.0,98.1087,98.1247,98.0204,98.1247,75489.0
2017-01-12 14:00:00,122.3,122.31,122.19,122.2,97416.0,98.1247,98.1327,98.0364,98.0445,97416.0
2017-01-12 14:05:00,122.2,122.38,122.2,122.34,104823.0,98.0445,98.1889,98.0445,98.1568,104823.0
2017-01-12 14:10:00,122.34,122.37,122.32,122.37,25018.0,98.1568,98.1809,98.1407,98.1809,25018.0
2017-01-12 14:15:00,122.37,122.38,122.3,122.37,53957.0,98.1809,98.1889,98.1247,98.1809,53957.0
2017-01-12 14:20:00,122.36,122.37,122.26,122.31,46096.0,98.1728,98.1809,98.0926,98.1327,46096.0
2017-01-12 14:25:00,122.3,122.32,122.15,122.2,121460.0,98.1247,98.1407,98.0043,98.0445,121460.0
2017-01-12 14:30:00,122.19,122.2,122.09,122.1,99090.0,98.0364,98.0445,97.9562,97.9642,99090.0
2017-01-12 14:35:00,122.1,122.14,122.03,122.11,65972.0,97.9642,97.9963,97.9081,97.9723,65972.0
2017-01-12 14:40:00,122.11,122.21,122.08,122.2,56206.0,97.9723,98.0525,97.9482,98.0445,56206.0
2017-01-12 14:45:00,122.19,122.22,122.15,122.15,32392.0,98.0364,98.0605,98.0043,98.0043,32392.0
2017-01-12 14:50:00,122.14,122.14,122.03,122.08,116553.0,97.9963,97.9963,97.9081,97.9482,116553.0
2017-01-12 14:55:00,122.09,122.09,121.83,121.85,180263.0,97.9562,97.9562,97.7476,97.7636,180263.0
2017-01-12 15:00:00,121.85,121.97,121.85,121.96,73038.0,97.7636,97.8599,97.7636,97.8519,73038.0
2017-01-12 15:05:00,121.96,122.03,121.93,121.96,64325.0,97.8519,97.9081,97.8278,97.8519,64325.0
2017-01-12 15:10:00,121.95,121.99,121.95,121.98,52392.0,97.8439,97.876,97.8439,97.868,52392.0
2017-01-12 15:15:00,121.98,122.01,121.96,121.99,48615.0,97.868,97.892,97.8519,97.876,48615.0
2017-01-12 15:20:00,121.99,122.04,121.96,121.99,64415.0,97.876,97.9161,97.8519,97.876,64415.0
2017-01-12 15:25:00,121.98,122.0,121.97,121.98,38315.0,97.868,97.884,97.8599,97.868,38315.0
2017-01-12 15:30:00,121.98,121.99,121.96,121.97,76879.0,97.868,97.876,97.8519,97.8599,76879.0
2017-01-12 15:35:00,121.97,121.98,121.92,121.94,116921.0,97.8599,97.868,97.8198,97.8359,116921.0
2017-01-12 15:40:00,121.94,121.99,121.93,121.94,144158.0,97.8359,97.876,97.8278,97.8359,144158.0
2017-01-12 15:45:00,121.95,121.97,121.91,121.92,129936.0,97.8439,97.8599,97.8118,97.8198,129936.0
2017-01-12 15:50:00,121.93,121.94,121.9,121.93,162393.0,97.8278,97.8359,97.8038,97.8278,162393.0
2017-01-12 15:55:00,121.93,121.95,121.85,121.87,476624.0,97.8278,97.8439,97.7636,97.7797,476624.0
2017-01-13 09:30:00,121.33,121.37,121.08,121.11,271501.0,97.3464,97.3785,97.1459,97.1699,271501.0
2017-01-13 09:35:00,121.1,121.13,120.98,120.98,116875.0,97.1619,97.186,97.0656,97.0656,116875.0
2017-01-13 09:40:00,120.99,121.06,120.91,120.95,471206.0,97.0736,97.1298,97.0095,97.0416,471206.0
2017-01-13 09:45:00,120.95,120.97,120.81,120.89,195125.0,97.0416,97.0576,96.9292,96.9934,195125.0
2017-01-13 09:50:00,120.87,120.9,120.74,120.89,247717.0,96.9774,97.0014,96.8731,96.9934,247717.0
2017-01-13 09:55:00,120.87,120.97,120.8,120.8,116401.0,96.9774,97.0576,96.9212,96.9212,116401.0
2017-01-13 10:00:00,120.82,120.85,120.62,120.78,295164.0,96.9373,96.9613,96.7768,96.9052,295164.0
2017-01-13 10:05:00,120.77,120.83,120.68,120.71,93141.0,96.8971,96.9453,96.8249,96.849,93141.0
2017-01-13 10:10:00,120.71,120.88,120.64,120.88,186142.0,96.849,96.9854,96.7928,96.9854,186142.0
2017-01-13 10:15:00,120.86,120.86,120.65,120.75,105573.0,96.9693,96.9693,96.8009,96.8811,105573.0
2017-01-13 10:20:00,120.76,120.94,120.76,120.85,141596.0,96.8891,97.0335,96.8891,96.9613,141596.0
2017-01-13 10:25:00,120.85,120.89,120.77,120.82,70785.0,96.9613,96.9934,96.8971,96.9373,70785.0
2017-01-13 10:30:00,120.8,120.89,120.75,120.88,158639.0,96.9212,96.9934,96.8811,96.9854,158639.0
2017-01-13 10:35:00,120.87,120.99,120.84,120.99,217811.0,96.9774,97.0736,96.9533,97.0736,217811.0
2017-01-13 10:40:00,120.98,121.0,120.94,120.97,136710.0,97.0656,97.0817,97.0335,97.0576,136710.0
2017-01-13 10:45:00,120.97,120.99,120.86,120.94,155454.0,97.0576,97.0736,96.9693,97.0335,155454.0
2017-01-13 10:50:00,120.93,121.01,120.91,120.92,90209.0,97.0255,97.0897,97.0095,97.0175,90209.0
2017-01-13 10:55:00,120.92,121.0,120.88,120.91,118157.0,97.0175,97.0817,96.9854,97.0095,118157.0
2017-01-13 11:00:00,120.92,120.92,120.76,120.83,132981.0,97.0175,97.0175,96.8891,96.9453,132981.0
2017-01-13 11:05:00,120.83,120.88,120.79,120.8,59847.0,96.9453,96.9854,96.9132,96.9212,59847.0
2017-01-13 11:10:00,120.8,120.85,120.79,120.8,45448.0,96.9212,96.9613,96.9132,96.9212,45448.0
2017-01-13 11:15:00,120.81,120.85,120.7,120.71,143715.0,96.9292,96.9613,96.841,96.849,143715.0
2017-01-13 11:20:00,120.71,120.75,120.68,120.74,75187.0,96.849,96.8811,96.8249,96.8731,75187.0
2017-01-13 11:25:00,120.74,120.8,120.69,120.72,73880.0,96.8731,96.9212,96.8329,96.857,73880.0
2017-01-13 11:30:00,120.73,120.75,120.69,120.69,78481.0,96.865,96.8811,96.8329,96.8329,78481.0
2017-01-13 11:35:00,120.69,120.71,120.66,120.71,48564.0,96.8329,96.849,96.8089,96.849,48564.0
2017-01-13 11:40:00,120.71,120.86,120.71,120.85,127724.0,96.849,96.9693,96.849,96.9613,127724.0
2017-01-13 11:45:00,120.86,120.92,120.82,120.85,93889.0,96.9693,97.0175,96.9373,96.9613,93889.0
2017-01-13 11:50:00,120.85,120.87,120.77,120.78,34153.0,96.9613,96.9774,96.8971,96.9052,34153.0
2017-01-13 11:55:00,120.79,120.85,120.79,120.82,43415.0,96.9132,96.9613,96.9132,96.9373,43415.0
2017-01-13 12:00:00,120.81,120.81,120.77,120.78,24744.0,96.9292,96.9292,96.8971,96.9052,24744.0
2017-01-13 12:05:00,120.78,120.85,120.78,120.85,26258.0,96.9052,96.9613,96.9052,96.9613,26258.0
2017-01-13 12:10:00,120.86,121.0,120.86,120.99,124847.0,96.9693,97.0817,96.9693,97.0736,124847.0
2017-01-13 12:15:00,120.99,121.16,120.99,121.08,194323.0,97.0736,97.21,97.0736,97.1459,194323.0
2017-01-13 12:20:00,121.06,121.07,120.96,120.99,64504.0,97.1298,97.1378,97.0496,97.0736,64504.0
2017-01-13 12:25:00,120.99,121.12,120.99,121.06,49670.0,97.0736,97.1779,97.0736,97.1298,49670.0
2017-01-13 12:30:00,121.07,121.13,121.07,121.09,50265.0,97.1378,97.186,97.1378,97.1539,50265.0
2017-01-13 12:35:00,121.09,121.09,121.05,121.08,34152.0,97.1539,97.1539,97.1218,97.1459,34152.0
2017-01-13 12:40:00,121.08,121.12,121.04,121.1,122715.0,97.1459,97.1779,97.1138,97.1619,122715.0
2017-01-13 12:45:00,121.1,121.12,121.04,121.08,26421.0,97.1619,97.1779,97.1138,97.1459,26421.0
2017-01-13 12:50:00,121.07,121.14,121.06,121.14,26242.0,97.1378,97.194,97.1298,97.194,26242.0
2017-01-13 12:55:00,121.13,121.16,121.08,121.1,77197.0,97.186,97.21,97.1459,97.1619,77197.0
2017-01-13 13:00:00,121.1,121.17,121.06,121.16,40302.0,97.1619,97.2181,97.1298,97.21,40302.0
2017-01-13 13:05:00,121.17,121.28,121.17,121.26,54481.0,97.2181,97.3063,97.2181,97.2903,54481.0
2017-01-13 13:10:00,121.27,121.3,121.23,121.26,81505.0,97.2983,97.3224,97.2662,97.2903,81505.0
2017-01-13 13:15:00,121.27,121.29,121.25,121.29,26277.0,97.2983,97.3143,97.2823,97.3143,26277.0
2017-01-13 13:20:00,121.3,121.32,121.16,121.18,36982.0,97.3224,97.3384,97.21,97.2261,36982.0
2017-01-13 13:25:00,121.19,121.23,121.18,121.22,35753.0,97.2341,97.2662,97.2261,97.2582,35753.0
2017-01-13 13:30:00,121.22,121.26,121.18,121.18,42467.0,97.2582,97.2903,97.2261,97.2261,42467.0
2017-01-13 13:35:00,121.18,121.24,121.17,121.24,15799.0,97.2261,97.2742,97.2181,97.2742,15799.0
2017-01-13 13:40:00,121.24,121.25,121.2,121.2,17514.0,97.2742,97.2823,97.2421,97.2421,17514.0
2017-01-13 13:45:00,121.2,121.24,121.18,121.24,44335.0,97.2421,97.2742,97.2261,97.2742,44335.0
2017-01-13 13:50:00,121.24,121.33,121.23,121.29,16066.0,97.2742,97.3464,97.2662,97.3143,16066.0
2017-01-13 13:55:00,121.28,121.29,121.2,121.22,41722.0,97.3063,97.3143,97.2421,97.2582,41722.0
2017-01-13 14:00:00,121.22,121.28,121.22,121.25,44637.0,97.2582,97.3063,97.2582,97.2823,44637.0
2017-01-13 14:05:00,121.26,121.26,121.16,121.21,60972.0,97.2903,97.2903,97.21,97.2502,60972.0
2017-01-13 14:10:00,121.21,121.35,121.2,121.35,159674.0,97.2502,97.3625,97.2421,97.3625,159674.0
2017-01-13 14:15:00,121.35,121.36,121.29,121.31,47714.0,97.3625,97.3705,97.3143,97.3304,47714.0
2017-01-13 14:20:00,121.31,121.39,121.31,121.38,42915.0,97.3304,97.3946,97.3304,97.3866,42915.0
2017-01-13 14:25:00,121.39,121.51,121.39,121.44,92645.0,97.3946,97.4909,97.3946,97.4347,92645.0
2017-01-13 14:30:00,121.45,121.46,121.4,121.43,84654.0,97.4427,97.4507,97.4026,97.4267,84654.0
2017-01-13 14:35:00,121.43,121.51,121.4,121.51,42766.0,97.4267,97.4909,97.4026,97.4909,42766.0
2017-01-13 14:40:00,121.52,121.63,121.52,121.58,140817.0,97.4989,97.5871,97.4989,97.547,140817.0
2017-01-13 14:45:00,121.57,121.61,121.55,121.58,181438.0,97.539,97.5711,97.523,97.547,181438.0
2017-01-13 14:50:00,121.58,121.75,121.55,121.72,65253.0,97.547,97.6834,97.523,97.6593,65253.0
2017-01-13 14:55:00,121.72,121.74,121.51,121.55,102774.0,97.6593,97.6754,97.4909,97.523,102774.0
2017-01-13 15:00:00,121.55,121.56,121.35,121.36,80313.0,97.523,97.531,97.3625,97.3705,80313.0
2017-01-13 15:05:00,121.35,121.39,121.27,121.31,197635.0,97.3625,97.3946,97.2983,97.3304,197635.0
2017-01-13 15:10:00,121.31,121.45,121.29,121.45,46636.0,97.3304,97.4427,97.3143,97.4427,46636.0
2017-01-13 15:15:00,121.47,121.49,121.42,121.44,22501.0,97.4588,97.4748,97.4186,97.4347,22501.0
2017-01-13 15:20:00,121.44,121.47,121.38,121.39,48341.0,97.4347,97.4588,97.3866,97.3946,48341.0
2017-01-13 15:25:00,121.38,121.39,121.3,121.36,29449.0,97.3866,97.3946,97.3224,97.3705,29449.0
2017-01-13 15:30:00,121.37,121.47,121.37,121.43,23635.0,97.3785,97.4588,97.3785,97.4267,23635.0
2017-01-13 15:35:00,121.42,121.42,121.33,121.36,39651.0,97.4186,97.4186,97.3464,97.3705,39651.0
2017-01-13 15:40:00,121.37,121.39,121.34,121.36,36195.0,97.3785,97.3946,97.3545,97.3705,36195.0
2017-01-13 15:45:00,121.35,121.37,121.31,121.36,91712.0,97.3625,97.3785,97.3304,97.3705,91712.0
2017-01-13 15:50:00,121.36,121.39,121.32,121.38,107498.0,97.3705,97.3946,97.3384,97.3866,107498.0
2017-01-13 15:55:00,121.38,121.39,121.28,121.29,538954.0,97.3866,97.3946,97.3063,97.3143,538954.0
2017-01-17 09:30:00,122.82,122.85,122.68,122.78,339174.0,98.5419,98.566,98.4296,98.5098,339174.0
2017-01-17 09:35:00,122.78,122.89,122.72,122.75,204560.0,98.5098,98.5981,98.4617,98.4857,204560.0
2017-01-17 09:40:00,122.78,122.83,122.7,122.76,89732.0,98.5098,98.5499,98.4456,98.4938,89732.0
2017-01-17 09:45:00,122.77,122.91,122.75,122.9,116252.0,98.5018,98.6141,98.4857,98.6061,116252.0
2017-01-17 09:50:00,122.9,122.94,122.85,122.86,84073.0,98.6061,98.6382,98.566,98.574,84073.0
2017-01-17 09:55:00,122.87,122.93,122.79,122.85,196590.0,98.582,98.6302,98.5178,98.566,196590.0
2017-01-17 10:00:00,122.85,122.86,122.65,122.67,87938.0,98.566,98.574,98.4055,98.4216,87938.0
2017-01-17 10:05:00,122.67,122.7,122.54,122.57,120300.0,98.4216,98.4456,98.3173,98.3413,120300.0
2017-01-17 10:10:00,122.56,122.61,122.51,122.53,154061.0,98.3333,98.3734,98.2932,98.3092,154061.0
2017-01-17 10:15:00,122.52,122.56,122.34,122.5,98090.0,98.3012,98.3333,98.1568,98.2852,98090.0
2017-01-17 10:20:00,122.5,122.52,122.4,122.46,125863.0,98.2852,98.3012,98.2049,98.2531,125863.0
2017-01-17 10:25:00,122.46,122.6,122.42,122.49,56661.0,98.2531,98.3654,98.221,98.2771,56661.0
2017-01-17 10:30:00,122.49,122.61,122.46,122.52,68506.0,98.2771,98.3734,98.2531,98.3012,68506.0
2017-01-17 10:35:00,122.52,122.52,122.39,122.46,59450.0,98.3012,98.3012,98.1969,98.2531,59450.0
2017-01-17 10:40:00,122.46,122.55,122.33,122.49,105885.0,98.2531,98.3253,98.1488,98.2771,105885.0
2017-01-17 10:45:00,122.49,122.54,122.43,122.52,32587.0,98.2771,98.3173,98.229,98.3012,32587.0
2017-01-17 10:50:00,122.54,122.58,122.42,122.42,46043.0,98.3173,98.3493,98.221,98.221,46043.0
2017-01-17 10:55:00,122.43,122.47,122.38,122.44,40242.0,98.229,98.2611,98.1889,98.237,40242.0
2017-01-17 11:00:00,122.42,122.49,122.38,122.47,60490.0,98.221,98.2771,98.1889,98.2611,60490.0
2017-01-17 11:05:00,122.45,122.54,122.45,122.51,58575.0,98.245,98.3173,98.245,98.2932,58575.0
2017-01-17 11:10:00,122.52,122.63,122.47,122.59,96014.0,98.3012,98.3895,98.2611,98.3574,96014.0
2017-01-17 11:15:00,122.59,122.6,122.51,122.52,30066.0,98.3574,98.3654,98.2932,98.3012,30066.0
2017-01-17 11:20:00,122.52,122.57,122.49,122.57,48596.0,98.3012,98.3413,98.2771,98.3413,48596.0
2017-01-17 11:25:00,122.57,122.64,122.48,122.52,58819.0,98.3413,98.3975,98.2691,98.3012,58819.0
2017-01-17 11:30:00,122.54,122.57,122.46,122.51,73577.0,98.3173,98.3413,98.2531,98.2932,73577.0
2017-01-17 11:35:00,122.51,122.51,122.4,122.43,33137.0,98.2932,98.2932,98.2049,98.229,33137.0
2017-01-17 11:40:00,122.41,122.42,122.35,122.39,27814.0,98.213,98.221,98.1648,98.1969,27814.0
2017-01-17 11:45:00,122.41,122.43,122.31,122.31,32566.0,98.213,98.229,98.1327,98.1327,32566.0
2017-01-17 11:50:00,122.31,122.37,122.17,122.18,140053.0,98.1327,98.1809,98.0204,98.0284,140053.0
2017-01-17 11:55:00,122.18,122.2,122.15,122.17,49421.0,98.0284,98.0445,98.0043,98.0204,49421.0
2017-01-17 12:00:00,122.19,122.19,122.02,122.03,64503.0,98.0364,98.0364,97.9,97.9081,64503.0
2017-01-17 12:05:00,122.04,122.11,122.03,122.08,109714.0,97.9161,97.9723,97.9081,97.9482,109714.0
2017-01-17 12:10:00,122.07,122.17,122.07,122.15,47455.0,97.9402,98.0204,97.9402,98.0043,47455.0
2017-01-17 12:15:00,122.14,122.14,122.03,122.05,72847.0,97.9963,97.9963,97.9081,97.9241,72847.0
2017-01-17 12:20:00,122.05,122.09,121.99,122.06,74262.0,97.9241,97.9562,97.876,97.9321,74262.0
2017-01-17 12:25:00,122.06,122.12,122.0,122.12,34484.0,97.9321,97.9803,97.884,97.9803,34484.0
2017-01-17 12:30:00,122.12,122.17,122.11,122.14,29430.0,97.9803,98.0204,97.9723,97.9963,29430.0
2017-01-17 12:35:00,122.13,122.23,122.11,122.22,63051.0,97.9883,98.0685,97.9723,98.0605,63051.0
2017-01-17 12:40:00,122.22,122.27,122.22,122.25,23193.0,98.0605,98.1006,98.0605,98.0846,23193.0
2017-01-17 12:45:00,122.26,122.3,122.24,122.27,72262.0,98.0926,98.1247,98.0766,98.1006,72262.0
2017-01-17 12:50:00,122.27,122.28,122.18,122.22,33857.0,98.1006,98.1087,98.0284,98.0605,33857.0
2017-01-17 12:55:00,122.2,122.28,122.2,122.27,29396.0,98.0445,98.1087,98.0445,98.1006,29396.0
2017-01-17 13:00:00,122.26,122.27,122.17,122.17,11434.0,98.0926,98.1006,98.0204,98.0204,11434.0
2017-01-17 13:05:00,122.18,122.19,122.15,122.18,29886.0,98.0284,98.0364,98.0043,98.0284,29886.0
2017-01-17 13:10:00,122.18,122.19,122.1,122.11,22501.0,98.0284,98.0364,97.9642,97.9723,22501.0
2017-01-17 13:15:00,122.11,122.14,122.08,122.09,28071.0,97.9723,97.9963,97.9482,97.9562,28071.0
2017-01-17 13:20:00,122.1,122.14,122.09,122.13,13678.0,97.9642,97.9963,97.9562,97.9883,13678.0
2017-01-17 13:25:00,122.12,122.2,122.12,122.19,16305.0,97.9803,98.0445,97.9803,98.0364,16305.0
2017-01-17 13:30:00,122.18,122.18,122.12,122.14,26006.0,98.0284,98.0284,97.9803,97.9963,26006.0
2017-01-17 13:35:00,122.14,122.18,122.13,122.17,23723.0,97.9963,98.0284,97.9883,98.0204,23723.0
2017-01-17 13:40:00,122.19,122.2,122.16,122.19,17750.0,98.0364,98.0445,98.0124,98.0364,17750.0
2017-01-17 13:45:00,122.18,122.24,122.15,122.2,30796.0,98.0284,98.0766,98.0043,98.0445,30796.0
2017-01-17 13:50:00,122.18,122.22,122.13,122.22,21028.0,98.0284,98.0605,97.9883,98.0605,21028.0
2017-01-17 13:55:00,122.22,122.28,122.21,122.26,25993.0,98.0605,98.1087,98.0525,98.0926,25993.0
2017-01-17 14:00:00,122.26,122.34,122.25,122.34,24241.0,98.0926,98.1568,98.0846,98.1568,24241.0
2017-01-17 14:05:00,122.34,122.42,122.28,122.31,153470.0,98.1568,98.221,98.1087,98.1327,153470.0
2017-01-17 14:10:00,122.31,122.35,122.27,122.28,50325.0,98.1327,98.1648,98.1006,98.1087,50325.0
2017-01-17 14:15:00,122.28,122.53,122.28,122.46,118070.0,98.1087,98.3092,98.1087,98.2531,118070.0
2017-01-17 14:20:00,122.47,122.54,122.47,122.53,100643.0,98.2611,98.3173,98.2611,98.3092,100643.0
2017-01-17 14:25:00,122.55,122.62,122.52,122.58,52947.0,98.3253,98.3814,98.3012,98.3493,52947.0
2017-01-17 14:30:00,122.58,122.6,122.39,122.44,75319.0,98.3493,98.3654,98.1969,98.237,75319.0
2017-01-17 14:35:00,122.45,122.5,122.42,122.49,81608.0,98.245,98.2852,98.221,98.2771,81608.0
2017-01-17 14:40:00,122.48,122.58,122.48,122.52,86789.0,98.2691,98.3493,98.2691,98.3012,86789.0
2017-01-17 14:45:00,122.52,122.56,122.47,122.5,78605.0,98.3012,98.3333,98.2611,98.2852,78605.0
2017-01-17 14:50:00,122.52,122.55,122.48,122.49,23075.0,98.3012,98.3253,98.2691,98.2771,23075.0
2017-01-17 14:55:00,122.49,122.65,122.49,122.65,99578.0,98.2771,98.4055,98.2771,98.4055,99578.0
2017-01-17 15:00:00,122.65,122.67,122.57,122.59,99040.0,98.4055,98.4216,98.3413,98.3574,99040.0
2017-01-17 15:05:00,122.6,122.74,122.6,122.71,46914.0,98.3654,98.4777,98.3654,98.4537,46914.0
2017-01-17 15:10:00,122.71,122.75,122.66,122.75,71104.0,98.4537,98.4857,98.4135,98.4857,71104.0
2017-01-17 15:15:00,122.75,122.77,122.7,122.71,93999.0,98.4857,98.5018,98.4456,98.4537,93999.0
2017-01-17 15:20:00,122.71,122.73,122.67,122.69,40457.0,98.4537,98.4697,98.4216,98.4376,40457.0
2017-01-17 15:25:00,122.69,122.71,122.57,122.58,61986.0,98.4376,98.4537,98.3413,98.3493,61986.0
2017-01-17 15:30:00,122.58,122.6,122.52,122.54,72803.0,98.3493,98.3654,98.3012,98.3173,72803.0
2017-01-17 15:35:00,122.53,122.56,122.52,122.56,43406.0,98.3092,98.3333,98.3012,98.3333,43406.0
2017-01-17 15:40:00,122.57,122.62,122.54,122.6,75879.0,98.3413,98.3814,98.3173,98.3654,75879.0
2017-01-17 15:45:00,122.59,122.63,122.54,122.55,72715.0,98.3574,98.3895,98.3173,98.3253,72715.0
2017-01-17 15:50:00,122.54,122.57,122.53,122.56,201397.0,98.3173,98.3413,98.3092,98.3333,201397.0
2017-01-17 15:55:00,122.55,122.63,122.53,122.6,409597.0,98.3253,98.3895,98.3092,98.3654,409597.0
2017-01-18 09:30:00,121.77,121.92,121.76,121.89,166621.0,97.6995,97.8198,97.6914,97.7957,166621.0
2017-01-18 09:35:00,121.89,121.96,121.81,121.82,171145.0,97.7957,97.8519,97.7316,97.7396,171145.0
2017-01-18 09:40:00,121.82,121.84,121.68,121.73,114318.0,97.7396,97.7556,97.6273,97.6674,114318.0
2017-01-18 09:45:00,121.74,121.85,121.73,121.84,88657.0,97.6754,97.7636,97.6674,97.7556,88657.0
2017-01-18 09:50:00,121.83,121.88,121.75,121.87,38698.0,97.7476,97.7877,97.6834,97.7797,38698.0
2017-01-18 09:55:00,121.86,121.86,121.76,121.78,32176.0,97.7717,97.7717,97.6914,97.7075,32176.0
2017-01-18 10:00:00,121.78,121.78,121.69,121.72,115922.0,97.7075,97.7075,97.6353,97.6593,115922.0
2017-01-18 10:05:00,121.71,121.78,121.71,121.73,41799.0,97.6513,97.7075,97.6513,97.6674,41799.0
2017-01-18 10:10:00,121.74,121.74,121.61,121.61,36843.0,97.6754,97.6754,97.5711,97.5711,36843.0
2017-01-18 10:15:00,121.61,121.62,121.53,121.6,71727.0,97.5711,97.5791,97.5069,97.5631,71727.0
2017-01-18 10:20:00,121.6,121.61,121.48,121.58,96372.0,97.5631,97.5711,97.4668,97.547,96372.0
2017-01-18 10:25:00,121.57,121.71,121.57,121.71,68346.0,97.539,97.6513,97.539,97.6513,68346.0
2017-01-18 10:30:00,121.7,121.75,121.56,121.62,33774.0,97.6433,97.6834,97.531,97.5791,33774.0
2017-01-18 10:35:00,121.62,121.64,121.58,121.63,39662.0,97.5791,97.5952,97.547,97.5871,39662.0
2017-01-18 10:40:00,121.62,121.73,121.62,121.72,55669.0,97.5791,97.6674,97.5791,97.6593,55669.0
2017-01-18 10:45:00,121.73,121.8,121.72,121.72,53781.0,97.6674,97.7235,97.6593,97.6593,53781.0
2017-01-18 10:50:00,121.71,121.74,121.68,121.73,15737.0,97.6513,97.6754,97.6273,97.6674,15737.0
2017-01-18 10:55:00,121.73,121.78,121.6,121.63,34873.0,97.6674,97.7075,97.5631,97.5871,34873.0
2017-01-18 11:00:00,121.63,121.64,121.58,121.61,49888.0,97.5871,97.5952,97.547,97.5711,49888.0
2017-01-18 11:05:00,121.6,121.62,121.56,121.62,34180.0,97.5631,97.5791,97.531,97.5791,34180.0
2017-01-18 11:10:00,121.59,121.67,121.53,121.64,28613.0,97.555,97.6192,97.5069,97.5952,28613.0
2017-01-18 11:15:00,121.64,121.67,121.59,121.64,87717.0,97.5952,97.6192,97.555,97.5952,87717.0
2017-01-18 11:20:00,121.64,121.65,121.58,121.59,45008.0,97.5952,97.6032,97.547,97.555,45008.0
2017-01-18 11:25:00,121.58,121.59,121.51,121.54,108045.0,97.547,97.555,97.4909,97.5149,108045.0
2017-01-18 11:30:00,121.54,121.59,121.47,121.49,119139.0,97.5149,97.555,97.4588,97.4748,119139.0
2017-01-18 11:35:00,121.48,121.5,121.4,121.42,65766.0,97.4668,97.4828,97.4026,97.4186,65766.0
2017-01-18 11:40:00,121.41,121.49,121.41,121.45,76839.0,97.4106,97.4748,97.4106,97.4427,76839.0
2017-01-18 11:45:00,121.45,121.46,121.35,121.37,89978.0,97.4427,97.4507,97.3625,97.3785,89978.0
2017-01-18 11:50:00,121.37,121.44,121.37,121.41,38820.0,97.3785,97.4347,97.3785,97.4106,38820.0
2017-01-18 11:55:00,121.4,121.5,121.38,121.48,74711.0,97.4026,97.4828,97.3866,97.4668,74711.0
2017-01-18 12:00:00,121.48,121.5,121.45,121.46,71649.0,97.4668,97.4828,97.4427,97.4507,71649.0
2017-01-18 12:05:00,121.45,121.56,121.45,121.51,69679.0,97.4427,97.531,97.4427,97.4909,69679.0
2017-01-18 12:10:00,121.51,121.58,121.5,121.58,90560.0,97.4909,97.547,97.4828,97.547,90560.0
2017-01-18 12:15:00,121.58,121.65,121.54,121.65,81747.0,97.547,97.6032,97.5149,97.6032,81747.0
2017-01-18 12:20:00,121.64,121.65,121.57,121.62,90296.0,97.5952,97.6032,97.539,97.5791,90296.0
2017-01-18 12:25:00,121.62,121.66,121.62,121.64,38789.0,97.5791,97.6112,97.5791,97.5952,38789.0
2017-01-18 12:30:00,121.64,121.66,121.61,121.61,45899.0,97.5952,97.6112,97.5711,97.5711,45899.0
2017-01-18 12:35:00,121.61,121.64,121.57,121.63,50154.0,97.5711,97.5952,97.539,97.5871,50154.0
2017-01-18 12:40:00,121.62,121.63,121.6,121.6,16182.0,97.5791,97.5871,97.5631,97.5631,16182.0
2017-01-18 12:45:00,121.6,121.61,121.53,121.54,27044.0,97.5631,97.5711,97.5069,97.5149,27044.0
2017-01-18 12:50:00,121.54,121.56,121.5,121.52,24203.0,97.5149,97.531,97.4828,97.4989,24203.0
2017-01-18 12:55:00,121.52,121.58,121.51,121.54,11365.0,97.4989,97.547,97.4909,97.5149,11365.0
2017-01-18 13:00:00,121.53,121.53,121.42,121.43,89282.0,97.5069,97.5069,97.4186,97.4267,89282.0
2017-01-18 13:05:00,121.43,121.46,121.28,121.31,118474.0,97.4267,97.4507,97.3063,97.3304,118474.0
2017-01-18 13:10:00,121.31,121.38,121.3,121.35,35729.0,97.3304,97.3866,97.3224,97.3625,35729.0
2017-01-18 13:15:00,121.34,121.42,121.34,121.4,42290.0,97.3545,97.4186,97.3545,97.4026,42290.0
2017-01-18 13:20:00,121.41,121.47,121.4,121.47,41723.0,97.4106,97.4588,97.4026,97.4588,41723.0
2017-01-18 13:25:00,121.47,121.47,121.35,121.37,45331.0,97.4588,97.4588,97.3625,97.3785,45331.0
2017-01-18 13:30:00,121.36,121.36,121.16,121.24,152078.0,97.3705,97.3705,97.21,97.2742,152078.0
2017-01-18 13:35:00,121.23,121.23,121.09,121.12,128626.0,97.2662,97.2662,97.1539,97.1779,128626.0
2017-01-18 13:40:00,121.12,121.13,121.02,121.11,199736.0,97.1779,97.186,97.0977,97.1699,199736.0
2017-01-18 13:45:00,121.12,121.21,121.12,121.15,65801.0,97.1779,97.2502,97.1779,97.202,65801.0
2017-01-18 13:50:00,121.16,121.17,121.09,121.11,93669.0,97.21,97.2181,97.1539,97.1699,93669.0
2017-01-18 13:55:00,121.1,121.18,121.08,121.17,47344.0,97.1619,97.2261,97.1459,97.2181,47344.0
2017-01-18 14:00:00,121.17,121.18,121.08,121.14,90796.0,97.2181,97.2261,97.1459,97.194,90796.0
2017-01-18 14:05:00,121.13,121.18,121.13,121.14,29729.0,97.186,97.2261,97.186,97.194,29729.0
2017-01-18 14:10:00,121.15,121.21,121.12,121.19,29816.0,97.202,97.2502,97.1779,97.2341,29816.0
2017-01-18 14:15:00,121.2,121.22,121.17,121.2,25522.0,97.2421,97.2582,97.2181,97.2421,25522.0
2017-01-18 14:20:00,121.19,121.28,121.18,121.21,51856.0,97.2341,97.3063,97.2261,97.2502,51856.0
2017-01-18 14:25:00,121.21,121.25,121.19,121.22,35442.0,97.2502,97.2823,97.2341,97.2582,35442.0
2017-01-18 14:30:00,121.22,121.28,121.18,121.28,41515.0,97.2582,97.3063,97.2261,97.3063,41515.0
2017-01-18 14:35:00,121.28,121.29,121.24,121.28,30917.0,97.3063,97.3143,97.2742,97.3063,30917.0
2017-01-18 14:40:00,121.27,121.28,121.21,121.25,33034.0,97.2983,97.3063,97.2502,97.2823,33034.0
2017-01-18 14:45:00,121.25,121.3,121.24,121.29,60313.0,97.2823,97.3224,97.2742,97.3143,60313.0
2017-01-18 14:50:00,121.29,121.31,121.23,121.26,30627.0,97.3143,97.3304,97.2662,97.2903,30627.0
2017-01-18 14:55:00,121.25,121.41,121.25,121.4,140858.0,97.2823,97.4106,97.2823,97.4026,140858.0
2017-01-18 15:00:00,121.41,121.41,121.06,121.06,369376.0,97.4106,97.4106,97.1298,97.1298,369376.0
2017-01-18 15:05:00,121.06,121.21,121.02,121.14,131141.0,97.1298,97.2502,97.0977,97.194,131141.0
2017-01-18 15:10:00,121.15,121.22,121.13,121.2,157155.0,97.202,97.2582,97.186,97.2421,157155.0
2017-01-18 15:15:00,121.19,121.21,121.14,121.16,61329.0,97.2341,97.2502,97.194,97.21,61329.0
2017-01-18 15:20:00,121.15,121.15,121.01,121.02,141493.0,97.202,97.202,97.0897,97.0977,141493.0
2017-01-18 15:25:00,121.02,121.06,120.93,121.01,112201.0,97.0977,97.1298,97.0255,97.0897,112201.0
2017-01-18 15:30:00,121.02,121.22,121.01,121.17,81629.0,97.0977,97.2582,97.0897,97.2181,81629.0
2017-01-18 15:35:00,121.16,121.19,120.93,120.99,86827.0,97.21,97.2341,97.0255,97.0736,86827.0
2017-01-18 15:40:00,120.99,121.05,120.94,121.03,118473.0,97.0736,97.1218,97.0335,97.1057,118473.0
2017-01-18 15:45:00,121.03,121.04,120.97,120.99,158654.0,97.1057,97.1138,97.0576,97.0736,158654.0
2017-01-18 15:50:00,120.99,121.03,120.91,121.01,368729.0,97.0736,97.1057,97.0095,97.0897,368729.0
2017-01-18 15:55:00,121.01,121.07,120.93,120.99,863062.0,97.0897,97.1378,97.0255,97.0736,863062.0
2017-01-19 09:30:00,120.49,120.58,120.43,120.52,217478.0,96.6725,96.7447,96.6243,96.6966,217478.0
2017-01-19 09:35:00,120.51,120.51,120.32,120.39,183950.0,96.6885,96.6885,96.5361,96.5923,183950.0
2017-01-19 09:40:00,120.39,120.53,120.36,120.43,83882.0,96.5923,96.7046,96.5682,96.6243,83882.0
2017-01-19 09:45:00,120.42,120.44,120.28,120.32,107287.0,96.6163,96.6324,96.504,96.5361,107287.0
2017-01-19 09:50:00,120.31,120.35,120.13,120.13,258033.0,96.5281,96.5602,96.3836,96.3836,258033.0
2017-01-19 09:55:00,120.13,120.17,119.95,119.97,182123.0,96.3836,96.4157,96.2392,96.2553,182123.0
2017-01-19 10:00:00,119.97,120.11,119.97,120.1,164942.0,96.2553,96.3676,96.2553,96.3596,164942.0
2017-01-19 10:05:00,120.1,120.1,119.96,119.96,105149.0,96.3596,96.3596,96.2472,96.2472,105149.0
2017-01-19 10:10:00,119.96,119.97,119.82,119.89,180136.0,96.2472,96.2553,96.1349,96.1911,180136.0
2017-01-19 10:15:00,119.9,120.01,119.89,119.98,89069.0,96.1991,96.2874,96.1911,96.2633,89069.0
2017-01-19 10:20:00,119.98,120.0,119.92,119.94,52821.0,96.2633,96.2793,96.2152,96.2312,52821.0
2017-01-19 10:25:00,119.95,120.0,119.83,119.89,73450.0,96.2392,96.2793,96.1429,96.1911,73450.0
2017-01-19 10:30:00,119.89,119.89,119.77,119.84,208188.0,96.1911,96.1911,96.0948,96.151,208188.0
2017-01-19 10:35:00,119.85,119.86,119.78,119.78,346567.0,96.159,96.167,96.1028,96.1028,346567.0
2017-01-19 10:40:00,119.79,119.79,119.69,119.74,182822.0,96.1109,96.1109,96.0306,96.0707,182822.0
2017-01-19 10:45:00,119.73,119.85,119.69,119.83,258697.0,96.0627,96.159,96.0306,96.1429,258697.0
2017-01-19 10:50:00,119.84,119.95,119.81,119.89,111844.0,96.151,96.2392,96.1269,96.1911,111844.0
2017-01-19 10:55:00,119.89,119.94,119.8,119.91,160784.0,96.1911,96.2312,96.1189,96.2071,160784.0
2017-01-19 11:00:00,119.92,120.08,119.92,120.04,197410.0,96.2152,96.3435,96.2152,96.3114,197410.0
2017-01-19 11:05:00,120.03,120.07,119.96,119.98,148698.0,96.3034,96.3355,96.2472,96.2633,148698.0
2017-01-19 11:10:00,119.98,120.03,119.94,119.94,169323.0,96.2633,96.3034,96.2312,96.2312,169323.0
2017-01-19 11:15:00,119.95,119.99,119.86,119.97,77532.0,96.2392,96.2713,96.167,96.2553,77532.0
2017-01-19 11:20:00,119.97,120.08,119.93,120.07,178178.0,96.2553,96.3435,96.2232,96.3355,178178.0
2017-01-19 11:25:00,120.07,120.08,119.99,120.0,60497.0,96.3355,96.3435,96.2713,96.2793,60497.0
2017-01-19 11:30:00,120.0,120.1,120.0,120.05,42937.0,96.2793,96.3596,96.2793,96.3195,42937.0
2017-01-19 11:35:00,120.06,120.11,120.06,120.07,71968.0,96.3275,96.3676,96.3275,96.3355,71968.0
2017-01-19 11:40:00,120.06,120.06,119.91,119.92,95468.0,96.3275,96.3275,96.2071,96.2152,95468.0
2017-01-19 11:45:00,119.94,119.98,119.93,119.93,77053.0,96.2312,96.2633,96.2232,96.2232,77053.0
2017-01-19 11:50:00,119.94,119.95,119.9,119.94,85164.0,96.2312,96.2392,96.1991,96.2312,85164.0
2017-01-19 11:55:00,119.93,119.93,119.83,119.85,193430.0,96.2232,96.2232,96.1429,96.159,193430.0
2017-01-19 12:00:00,119.84,119.84,119.74,119.77,110895.0,96.151,96.151,96.0707,96.0948,110895.0
2017-01-19 12:05:00,119.77,119.78,119.69,119.76,77903.0,96.0948,96.1028,96.0306,96.0868,77903.0
2017-01-19 12:10:00,119.75,119.77,119.75,119.75,33835.0,96.0788,96.0948,96.0788,96.0788,33835.0
2017-01-19 12:15:00,119.75,119.75,119.61,119.63,233667.0,96.0788,96.0788,95.9664,95.9825,233667.0
2017-01-19 12:20:00,119.64,119.8,119.63,119.78,143294.0,95.9905,96.1189,95.9825,96.1028,143294.0
2017-01-19 12:25:00,119.78,119.79,119.75,119.78,69920.0,96.1028,96.1109,96.0788,96.1028,69920.0
2017-01-19 12:30:00,119.78,119.79,119.66,119.69,95750.0,96.1028,96.1109,96.0066,96.0306,95750.0
2017-01-19 12:35:00,119.69,119.74,119.68,119.69,49635.0,96.0306,96.0707,96.0226,96.0306,49635.0
2017-01-19 12:40:00,119.69,119.78,119.68,119.76,74502.0,96.0306,96.1028,96.0226,96.0868,74502.0
2017-01-19 12:45:00,119.77,119.78,119.74,119.77,105566.0,96.0948,96.1028,96.0707,96.0948,105566.0
2017-01-19 12:50:00,119.77,119.78,119.67,119.71,129592.0,96.0948,96.1028,96.0146,96.0467,129592.0
2017-01-19 12:55:00,119.71,119.75,119.69,119.73,40980.0,96.0467,96.0788,96.0306,96.0627,40980.0
2017-01-19 13:00:00,119.72,119.79,119.58,119.6,158813.0,96.0547,96.1109,95.9424,95.9584,158813.0
2017-01-19 13:05:00,119.59,119.73,119.55,119.73,80819.0,95.9504,96.0627,95.9183,96.0627,80819.0
2017-01-19 13:10:00,119.73,119.73,119.67,119.72,96284.0,96.0627,96.0627,96.0146,96.0547,96284.0
2017-01-19 13:15:00,119.73,119.76,119.69,119.76,77028.0,96.0627,96.0868,96.0306,96.0868,77028.0
2017-01-19 13:20:00,119.76,119.85,119.72,119.85,62330.0,96.0868,96.159,96.0547,96.159,62330.0
2017-01-19 13:25:00,119.85,119.92,119.82,119.9,159628.0,96.159,96.2152,96.1349,96.1991,159628.0
2017-01-19 13:30:00,119.89,119.89,119.8,119.82,46692.0,96.1911,96.1911,96.1189,96.1349,46692.0
2017-01-19 13:35:00,119.82,119.82,119.66,119.68,118186.0,96.1349,96.1349,96.0066,96.0226,118186.0
2017-01-19 13:40:00,119.68,119.76,119.66,119.74,91004.0,96.0226,96.0868,96.0066,96.0707,91004.0
2017-01-19 13:45:00,119.72,119.72,119.62,119.64,69184.0,96.0547,96.0547,95.9745,95.9905,69184.0
2017-01-19 13:50:00,119.65,119.78,119.64,119.74,74703.0,95.9985,96.1028,95.9905,96.0707,74703.0
2017-01-19 13:55:00,119.75,119.84,119.72,119.81,53808.0,96.0788,96.151,96.0547,96.1269,53808.0
2017-01-19 14:00:00,119.8,119.83,119.76,119.81,72868.0,96.1189,96.1429,96.0868,96.1269,72868.0
2017-01-19 14:05:00,119.82,119.94,119.82,119.86,132650.0,96.1349,96.2312,96.1349,96.167,132650.0
2017-01-19 14:10:00,119.86,119.97,119.84,119.96,140573.0,96.167,96.2553,96.151,96.2472,140573.0
2017-01-19 14:15:00,119.96,120.07,119.92,120.07,140807.0,96.2472,96.3355,96.2152,96.3355,140807.0
2017-01-19 14:20:00,120.06,120.1,119.97,119.97,129491.0,96.3275,96.3596,96.2553,96.2553,129491.0
2017-01-19 14:25:00,119.98,119.99,119.9,119.95,100218.0,96.2633,96.2713,96.1991,96.2392,100218.0
2017-01-19 14:30:00,119.94,120.02,119.93,120.01,142413.0,96.2312,96.2954,96.2232,96.2874,142413.0
2017-01-19 14:35:00,120.02,120.11,120.02,120.09,68695.0,96.2954,96.3676,96.2954,96.3516,68695.0
2017-01-19 14:40:00,120.09,120.25,120.08,120.24,173479.0,96.3516,96.4799,96.3435,96.4719,173479.0
2017-01-19 14:45:00,120.24,120.32,120.17,120.3,98421.0,96.4719,96.5361,96.4157,96.52,98421.0
2017-01-19 14:50:00,120.3,120.39,120.29,120.34,125180.0,96.52,96.5923,96.512,96.5521,125180.0
2017-01-19 14:55:00,120.34,120.44,120.31,120.33,146813.0,96.5521,96.6324,96.5281,96.5441,146813.0
2017-01-19 15:00:00,120.34,120.35,120.26,120.27,118908.0,96.5521,96.5602,96.4879,96.496,118908.0
2017-01-19 15:05:00,120.25,120.27,120.17,120.23,126187.0,96.4799,96.496,96.4157,96.4639,126187.0
2017-01-19 15:10:00,120.23,120.24,120.16,120.18,97975.0,96.4639,96.4719,96.4077,96.4238,97975.0
2017-01-19 15:15:00,120.16,120.19,120.12,120.15,77817.0,96.4077,96.4318,96.3756,96.3997,77817.0
2017-01-19 15:20:00,120.17,120.18,120.14,120.15,30159.0,96.4157,96.4238,96.3917,96.3997,30159.0
2017-01-19 15:25:00,120.14,120.18,120.13,120.17,91724.0,96.3917,96.4238,96.3836,96.4157,91724.0
2017-01-19 15:30:00,120.16,120.17,120.15,120.16,39541.0,96.4077,96.4157,96.3997,96.4077,39541.0
2017-01-19 15:35:00,120.16,120.21,120.15,120.21,63971.0,96.4077,96.4478,96.3997,96.4478,63971.0
2017-01-19 15:40:00,120.2,120.23,120.17,120.23,98057.0,96.4398,96.4639,96.4157,96.4639,98057.0
2017-01-19 15:45:00,120.23,120.23,120.16,120.19,40291.0,96.4639,96.4639,96.4077,96.4318,40291.0
2017-01-19 15:50:00,120.19,120.24,120.16,120.2,149282.0,96.4318,96.4719,96.4077,96.4398,149282.0
2017-01-19 15:55:00,120.2,120.21,120.13,120.18,390889.0,96.4398,96.4478,96.3836,96.4238,390889.0
2017-01-20 09:30:00,119.84,119.91,119.77,119.78,131501.0,96.151,96.2071,96.0948,96.1028,131501.0
2017-01-20 09:35:00,119.78,119.78,119.69,119.74,108166.0,96.1028,96.1028,96.0306,96.0707,108166.0
2017-01-20 09:40:00,119.74,119.78,119.65,119.65,102067.0,96.0707,96.1028,95.9985,95.9985,102067.0
2017-01-20 09:45:00,119.65,119.74,119.63,119.7,94719.0,95.9985,96.0707,95.9825,96.0386,94719.0
2017-01-20 09:50:00,119.69,119.72,119.55,119.56,215309.0,96.0306,96.0547,95.9183,95.9263,215309.0
2017-01-20 09:55:00,119.56,119.59,119.47,119.48,237102.0,95.9263,95.9504,95.8541,95.8621,237102.0
2017-01-20 10:00:00,119.48,119.51,119.44,119.5,305671.0,95.8621,95.8862,95.83,95.8782,305671.0
2017-01-20 10:05:00,119.5,119.63,119.5,119.61,206296.0,95.8782,95.9825,95.8782,95.9664,206296.0
2017-01-20 10:10:00,119.62,119.69,119.56,119.65,81664.0,95.9745,96.0306,95.9263,95.9985,81664.0
2017-01-20 10:15:00,119.66,119.75,119.61,119.75,89857.0,96.0066,96.0788,95.9664,96.0788,89857.0
2017-01-20 10:20:00,119.75,119.9,119.75,119.86,118452.0,96.0788,96.1991,96.0788,96.167,118452.0
2017-01-20 10:25:00,119.86,119.86,119.75,119.77,89826.0,96.167,96.167,96.0788,96.0948,89826.0
2017-01-20 10:30:00,119.76,119.76,119.6,119.64,107309.0,96.0868,96.0868,95.9584,95.9905,107309.0
2017-01-20 10:35:00,119.63,119.7,119.59,119.68,76813.0,95.9825,96.0386,95.9504,96.0226,76813.0
2017-01-20 10:40:00,119.7,119.73,119.65,119.69,56236.0,96.0386,96.0627,95.9985,96.0306,56236.0
2017-01-20 10:45:00,119.68,119.75,119.67,119.7,98563.0,96.0226,96.0788,96.0146,96.0386,98563.0
2017-01-20 10:50:00,119.7,119.77,119.7,119.74,29683.0,96.0386,96.0948,96.0386,96.0707,29683.0
2017-01-20 10:55:00,119.75,119.88,119.75,119.82,75138.0,96.0788,96.1831,96.0788,96.1349,75138.0
2017-01-20 11:00:00,119.8,119.82,119.7,119.72,77264.0,96.1189,96.1349,96.0386,96.0547,77264.0
2017-01-20 11:05:00,119.73,119.75,119.68,119.68,36068.0,96.0627,96.0788,96.0226,96.0226,36068.0
2017-01-20 11:10:00,119.68,119.7,119.48,119.48,61354.0,96.0226,96.0386,95.8621,95.8621,61354.0
2017-01-20 11:15:00,119.48,119.52,119.3,119.32,150054.0,95.8621,95.8942,95.7177,95.7338,150054.0
2017-01-20 11:20:00,119.31,119.44,119.29,119.4,79866.0,95.7257,95.83,95.7097,95.7979,79866.0
2017-01-20 11:25:00,119.4,119.48,119.35,119.48,155200.0,95.7979,95.8621,95.7578,95.8621,155200.0
2017-01-20 11:30:00,119.47,119.48,119.4,119.41,110328.0,95.8541,95.8621,95.7979,95.806,110328.0
2017-01-20 11:35:00,119.41,119.57,119.41,119.54,81650.0,95.806,95.9343,95.806,95.9103,81650.0
2017-01-20 11:40:00,119.54,119.61,119.52,119.57,60591.0,95.9103,95.9664,95.8942,95.9343,60591.0
2017-01-20 11:45:00,119.55,119.65,119.55,119.65,17092.0,95.9183,95.9985,95.9183,95.9985,17092.0
2017-01-20 11:50:00,119.65,119.66,119.57,119.65,43550.0,95.9985,96.0066,95.9343,95.9985,43550.0
2017-01-20 11:55:00,119.66,119.69,119.59,119.61,43463.0,96.0066,96.0306,95.9504,95.9664,43463.0
2017-01-20 12:00:00,119.6,119.77,119.57,119.77,50240.0,95.9584,96.0948,95.9343,96.0948,50240.0
2017-01-20 12:05:00,119.77,119.94,119.72,119.79,360660.0,96.0948,96.2312,96.0547,96.1109,360660.0
2017-01-20 12:10:00,119.8,119.87,119.65,119.8,263740.0,96.1189,96.175,95.9985,96.1189,263740.0
2017-01-20 12:15:00,119.79,119.93,119.46,119.52,172431.0,96.1109,96.2232,95.8461,95.8942,172431.0
2017-01-20 12:20:00,119.53,119.6,119.47,119.57,169482.0,95.9022,95.9584,95.8541,95.9343,169482.0
2017-01-20 12:25:00,119.56,119.8,119.54,119.76,97718.0,95.9263,96.1189,95.9103,96.0868,97718.0
2017-01-20 12:30:00,119.76,119.88,119.67,119.68,74979.0,96.0868,96.1831,96.0146,96.0226,74979.0
2017-01-20 12:35:00,119.7,119.79,119.64,119.65,73607.0,96.0386,96.1109,95.9905,95.9985,73607.0
2017-01-20 12:40:00,119.67,119.81,119.6,119.6,87240.0,96.0146,96.1269,95.9584,95.9584,87240.0
2017-01-20 12:45:00,119.6,119.6,119.49,119.59,95084.0,95.9584,95.9584,95.8702,95.9504,95084.0
2017-01-20 12:50:00,119.59,119.75,119.53,119.71,60414.0,95.9504,96.0788,95.9022,96.0467,60414.0
2017-01-20 12:55:00,119.72,119.8,119.68,119.73,446229.0,96.0547,96.1189,96.0226,96.0627,446229.0
2017-01-20 13:00:00,119.72,119.99,119.71,119.91,132097.0,96.0547,96.2713,96.0467,96.2071,132097.0
2017-01-20 13:05:00,119.9,119.9,119.76,119.77,103927.0,96.1991,96.1991,96.0868,96.0948,103927.0
2017-01-20 13:10:00,119.77,119.88,119.76,119.85,58091.0,96.0948,96.1831,96.0868,96.159,58091.0
2017-01-20 13:15:00,119.85,119.89,119.78,119.85,67069.0,96.159,96.1911,96.1028,96.159,67069.0
2017-01-20 13:20:00,119.86,119.89,119.82,119.86,37762.0,96.167,96.1911,96.1349,96.167,37762.0
2017-01-20 13:25:00,119.85,119.91,119.82,119.86,52864.0,96.159,96.2071,96.1349,96.167,52864.0
2017-01-20 13:30:00,119.85,119.86,119.78,119.82,20312.0,96.159,96.167,96.1028,96.1349,20312.0
2017-01-20 13:35:00,119.83,119.85,119.71,119.77,73335.0,96.1429,96.159,96.0467,96.0948,73335.0
2017-01-20 13:40:00,119.77,119.77,119.71,119.73,43540.0,96.0948,96.0948,96.0467,96.0627,43540.0
2017-01-20 13:45:00,119.74,119.89,119.72,119.89,46870.0,96.0707,96.1911,96.0547,96.1911,46870.0
2017-01-20 13:50:00,119.87,119.91,119.83,119.88,55330.0,96.175,96.2071,96.1429,96.1831,55330.0
2017-01-20 13:55:00,119.87,119.92,119.85,119.89,17490.0,96.175,96.2152,96.159,96.1911,17490.0
2017-01-20 14:00:00,119.88,120.08,119.87,120.07,178648.0,96.1831,96.3435,96.175,96.3355,178648.0
2017-01-20 14:05:00,120.08,120.18,120.03,120.11,178537.0,96.3435,96.4238,96.3034,96.3676,178537.0
2017-01-20 14:10:00,120.11,120.12,120.02,120.03,70498.0,96.3676,96.3756,96.2954,96.3034,70498.0
2017-01-20 14:15:00,120.03,120.12,119.99,120.06,89800.0,96.3034,96.3756,96.2713,96.3275,89800.0
2017-01-20 14:20:00,120.08,120.19,120.08,120.12,114465.0,96.3435,96.4318,96.3435,96.3756,114465.0
2017-01-20 14:25:00,120.12,120.16,120.08,120.14,342762.0,96.3756,96.4077,96.3435,96.3917,342762.0
2017-01-20 14:30:00,120.14,120.17,120.07,120.13,77071.0,96.3917,96.4157,96.3355,96.3836,77071.0
2017-01-20 14:35:00,120.13,120.25,120.12,120.23,97277.0,96.3836,96.4799,96.3756,96.4639,97277.0
2017-01-20 14:40:00,120.22,120.28,120.15,120.21,255841.0,96.4559,96.504,96.3997,96.4478,255841.0
2017-01-20 14:45:00,120.21,120.31,120.18,120.2,83319.0,96.4478,96.5281,96.4238,96.4398,83319.0
2017-01-20 14:50:00,120.19,120.23,120.13,120.17,102010.0,96.4318,96.4639,96.3836,96.4157,102010.0
2017-01-20 14:55:00,120.16,120.2,120.12,120.13,43240.0,96.4077,96.4398,96.3756,96.3836,43240.0
2017-01-20 15:00:00,120.14,120.14,119.96,119.97,120839.0,96.3917,96.3917,96.2472,96.2553,120839.0
2017-01-20 15:05:00,119.97,120.0,119.9,119.97,78260.0,96.2553,96.2793,96.1991,96.2553,78260.0
2017-01-20 15:10:00,119.97,120.02,119.86,119.92,158112.0,96.2553,96.2954,96.167,96.2152,158112.0
2017-01-20 15:15:00,119.92,120.0,119.91,119.96,59744.0,96.2152,96.2793,96.2071,96.2472,59744.0
2017-01-20 15:20:00,119.97,120.0,119.92,119.93,34306.0,96.2553,96.2793,96.2152,96.2232,34306.0
2017-01-20 15:25:00,119.93,120.01,119.9,120.01,84038.0,96.2232,96.2874,96.1991,96.2874,84038.0
2017-01-20 15:30:00,120.0,120.02,119.89,119.94,124378.0,96.2793,96.2954,96.1911,96.2312,124378.0
2017-01-20 15:35:00,119.95,119.98,119.91,119.95,152870.0,96.2392,96.2633,96.2071,96.2392,152870.0
2017-01-20 15:40:00,119.95,119.97,119.94,119.95,26798.0,96.2392,96.2553,96.2312,96.2392,26798.0
2017-01-20 15:45:00,119.95,120.05,119.95,120.03,120564.0,96.2392,96.3195,96.2392,96.3034,120564.0
2017-01-20 15:50:00,120.04,120.08,120.0,120.04,537716.0,96.3114,96.3435,96.2793,96.3114,537716.0
2017-01-20 15:55:00,120.04,120.05,119.95,119.96,1648369.0,96.3114,96.3195,96.2392,96.2472,1648369.0
2017-01-23 09:30:00,120.34,120.4,120.22,120.24,245778.0,96.5521,96.6003,96.4559,96.4719,245778.0
2017-01-23 09:35:00,120.24,120.24,120.03,120.06,239309.0,96.4719,96.4719,96.3034,96.3275,239309.0
2017-01-23 09:40:00,120.07,120.23,120.02,120.19,132887.0,96.3355,96.4639,96.2954,96.4318,132887.0
2017-01-23 09:45:00,120.18,120.36,120.12,120.36,115699.0,96.4238,96.5682,96.3756,96.5682,115699.0
2017-01-23 09:50:00,120.36,120.51,120.35,120.47,217150.0,96.5682,96.6885,96.5602,96.6564,217150.0
2017-01-23 09:55:00,120.46,120.57,120.43,120.54,116868.0,96.6484,96.7367,96.6243,96.7126,116868.0
2017-01-23 10:00:00,120.53,120.75,120.52,120.65,230785.0,96.7046,96.8811,96.6966,96.8009,230785.0
2017-01-23 10:05:00,120.65,120.78,120.63,120.76,120150.0,96.8009,96.9052,96.7848,96.8891,120150.0
2017-01-23 10:10:00,120.77,120.78,120.7,120.75,190983.0,96.8971,96.9052,96.841,96.8811,190983.0
2017-01-23 10:15:00,120.76,120.95,120.72,120.94,185269.0,96.8891,97.0416,96.857,97.0335,185269.0
2017-01-23 10:20:00,120.97,121.01,120.92,120.98,148100.0,97.0576,97.0897,97.0175,97.0656,148100.0
2017-01-23 10:25:00,120.97,121.02,120.91,121.0,127486.0,97.0576,97.0977,97.0095,97.0817,127486.0
2017-01-23 10:30:00,121.02,121.06,120.97,121.01,176459.0,97.0977,97.1298,97.0576,97.0897,176459.0
2017-01-23 10:35:00,121.01,121.06,120.89,120.89,122513.0,97.0897,97.1298,96.9934,96.9934,122513.0
2017-01-23 10:40:00,120.89,121.01,120.87,120.95,121614.0,96.9934,97.0897,96.9774,97.0416,121614.0
2017-01-23 10:45:00,120.96,120.98,120.88,120.92,72840.0,97.0496,97.0656,96.9854,97.0175,72840.0
2017-01-23 10:50:00,120.93,121.11,120.9,121.11,91882.0,97.0255,97.1699,97.0014,97.1699,91882.0
2017-01-23 10:55:00,121.1,121.27,121.07,121.26,132391.0,97.1619,97.2983,97.1378,97.2903,132391.0
2017-01-23 11:00:00,121.26,121.28,121.17,121.19,129930.0,97.2903,97.3063,97.2181,97.2341,129930.0
2017-01-23 11:05:00,121.19,121.2,121.09,121.14,73187.0,97.2341,97.2421,97.1539,97.194,73187.0
2017-01-23 11:10:00,121.14,121.14,121.01,121.12,116461.0,97.194,97.194,97.0897,97.1779,116461.0
2017-01-23 11:15:00,121.12,121.14,121.07,121.09,75293.0,97.1779,97.194,97.1378,97.1539,75293.0
2017-01-23 11:20:00,121.1,121.15,121.08,121.14,74469.0,97.1619,97.202,97.1459,97.194,74469.0
2017-01-23 11:25:00,121.14,121.23,121.12,121.15,69344.0,97.194,97.2662,97.1779,97.202,69344.0
2017-01-23 11:30:00,121.15,121.31,121.13,121.26,116613.0,97.202,97.3304,97.186,97.2903,116613.0
2017-01-23 11:35:00,121.26,121.33,121.24,121.32,145967.0,97.2903,97.3464,97.2742,97.3384,145967.0
2017-01-23 11:40:00,121.33,121.48,121.33,121.44,178213.0,97.3464,97.4668,97.3464,97.4347,178213.0
2017-01-23 11:45:00,121.44,121.65,121.42,121.6,248448.0,97.4347,97.6032,97.4186,97.5631,248448.0
2017-01-23 11:50:00,121.59,121.72,121.59,121.64,215763.0,97.555,97.6593,97.555,97.5952,215763.0
2017-01-23 11:55:00,121.64,121.65,121.54,121.62,98728.0,97.5952,97.6032,97.5149,97.5791,98728.0
2017-01-23 12:00:00,121.63,121.67,121.61,121.65,107847.0,97.5871,97.6192,97.5711,97.6032,107847.0
2017-01-23 12:05:00,121.64,121.71,121.59,121.7,149695.0,97.5952,97.6513,97.555,97.6433,149695.0
2017-01-23 12:10:00,121.7,121.87,121.68,121.78,144877.0,97.6433,97.7797,97.6273,97.7075,144877.0
2017-01-23 12:15:00,121.78,121.85,121.73,121.77,198689.0,97.7075,97.7636,97.6674,97.6995,198689.0
2017-01-23 12:20:00,121.76,121.76,121.65,121.68,123648.0,97.6914,97.6914,97.6032,97.6273,123648.0
2017-01-23 12:25:00,121.68,121.68,121.62,121.63,114200.0,97.6273,97.6273,97.5791,97.5871,114200.0
2017-01-23 12:30:00,121.63,121.68,121.6,121.68,58249.0,97.5871,97.6273,97.5631,97.6273,58249.0
2017-01-23 12:35:00,121.67,121.68,121.59,121.61,53142.0,97.6192,97.6273,97.555,97.5711,53142.0
2017-01-23 12:40:00,121.61,121.61,121.52,121.57,47796.0,97.5711,97.5711,97.4989,97.539,47796.0
2017-01-23 12:45:00,121.57,121.66,121.56,121.64,26003.0,97.539,97.6112,97.531,97.5952,26003.0
2017-01-23 12:50:00,121.63,121.64,121.58,121.62,62532.0,97.5871,97.5952,97.547,97.5791,62532.0
2017-01-23 12:55:00,121.61,121.66,121.56,121.64,64917.0,97.5711,97.6112,97.531,97.5952,64917.0
2017-01-23 13:00:00,121.64,121.65,121.5,121.51,73490.0,97.5952,97.6032,97.4828,97.4909,73490.0
2017-01-23 13:05:00,121.5,121.57,121.5,121.55,41454.0,97.4828,97.539,97.4828,97.523,41454.0
2017-01-23 13:10:00,121.54,121.62,121.54,121.61,159750.0,97.5149,97.5791,97.5149,97.5711,159750.0
2017-01-23 13:15:00,121.61,121.62,121.54,121.55,65614.0,97.5711,97.5791,97.5149,97.523,65614.0
2017-01-23 13:20:00,121.54,121.57,121.47,121.56,56980.0,97.5149,97.539,97.4588,97.531,56980.0
2017-01-23 13:25:00,121.57,121.58,121.52,121.56,20006.0,97.539,97.547,97.4989,97.531,20006.0
2017-01-23 13:30:00,121.57,121.58,121.48,121.5,30999.0,97.539,97.547,97.4668,97.4828,30999.0
2017-01-23 13:35:00,121.5,121.53,121.44,121.48,73535.0,97.4828,97.5069,97.4347,97.4668,73535.0
2017-01-23 13:40:00,121.48,121.53,121.42,121.42,70345.0,97.4668,97.5069,97.4186,97.4186,70345.0
2017-01-23 13:45:00,121.41,121.46,121.39,121.43,25855.0,97.4106,97.4507,97.3946,97.4267,25855.0
2017-01-23 13:50:00,121.43,121.5,121.42,121.46,125446.0,97.4267,97.4828,97.4186,97.4507,125446.0
2017-01-23 13:55:00,121.47,121.49,121.44,121.47,51698.0,97.4588,97.4748,97.4347,97.4588,51698.0
2017-01-23 14:00:00,121.47,121.48,121.38,121.38,43713.0,97.4588,97.4668,97.3866,97.3866,43713.0
2017-01-23 14:05:00,121.38,121.46,121.38,121.42,123391.0,97.3866,97.4507,97.3866,97.4186,123391.0
2017-01-23 14:10:00,121.41,121.42,121.33,121.35,49687.0,97.4106,97.4186,97.3464,97.3625,49687.0
2017-01-23 14:15:00,121.34,121.4,121.34,121.4,30917.0,97.3545,97.4026,97.3545,97.4026,30917.0
2017-01-23 14:20:00,121.4,121.47,121.39,121.46,64387.0,97.4026,97.4588,97.3946,97.4507,64387.0
2017-01-23 14:25:00,121.46,121.48,121.41,121.41,64400.0,97.4507,97.4668,97.4106,97.4106,64400.0
2017-01-23 14:30:00,121.42,121.45,121.4,121.4,53716.0,97.4186,97.4427,97.4026,97.4026,53716.0
2017-01-23 14:35:00,121.4,121.42,121.38,121.41,55617.0,97.4026,97.4186,97.3866,97.4106,55617.0
2017-01-23 14:40:00,121.41,121.45,121.38,121.39,54533.0,97.4106,97.4427,97.3866,97.3946,54533.0
2017-01-23 14:45:00,121.39,121.41,121.36,121.4,39044.0,97.3946,97.4106,97.3705,97.4026,39044.0
2017-01-23 14:50:00,121.39,121.4,121.29,121.3,80903.0,97.3946,97.4026,97.3143,97.3224,80903.0
2017-01-23 14:55:00,121.31,121.38,121.26,121.38,195533.0,97.3304,97.3866,97.2903,97.3866,195533.0
2017-01-23 15:00:00,121.39,121.43,121.34,121.36,104598.0,97.3946,97.4267,97.3545,97.3705,104598.0
2017-01-23 15:05:00,121.37,121.38,121.33,121.36,31899.0,97.3785,97.3866,97.3464,97.3705,31899.0
2017-01-23 15:10:00,121.36,121.38,121.32,121.37,46766.0,97.3705,97.3866,97.3384,97.3785,46766.0
2017-01-23 15:15:00,121.37,121.48,121.36,121.39,140839.0,97.3785,97.4668,97.3705,97.3946,140839.0
2017-01-23 15:20:00,121.39,121.42,121.36,121.37,39443.0,97.3946,97.4186,97.3705,97.3785,39443.0
2017-01-23 15:25:00,121.37,121.41,121.36,121.4,37993.0,97.3785,97.4106,97.3705,97.4026,37993.0
2017-01-23 15:30:00,121.41,121.43,121.4,121.41,39415.0,97.4106,97.4267,97.4026,97.4106,39415.0
2017-01-23 15:35:00,121.41,121.44,121.4,121.41,46730.0,97.4106,97.4347,97.4026,97.4106,46730.0
2017-01-23 15:40:00,121.4,121.44,121.39,121.42,166813.0,97.4026,97.4347,97.3946,97.4186,166813.0
2017-01-23 15:45:00,121.42,121.42,121.32,121.33,148518.0,97.4186,97.4186,97.3384,97.3464,148518.0
2017-01-23 15:50:00,121.32,121.34,121.29,121.33,414585.0,97.3384,97.3545,97.3143,97.3464,414585.0
2017-01-23 15:55:00,121.33,121.34,121.13,121.13,1388095.0,97.3464,97.3545,97.186,97.186,1388095.0
2017-01-24 09:30:00,120.74,120.87,120.72,120.85,137536.0,96.8731,96.9774,96.857,96.9613,137536.0
2017-01-24 09:35:00,120.86,120.89,120.83,120.88,92117.0,96.9693,96.9934,96.9453,96.9854,92117.0
2017-01-24 09:40:00,120.88,120.93,120.87,120.89,72820.0,96.9854,97.0255,96.9774,96.9934,72820.0
2017-01-24 09:45:00,120.87,120.92,120.77,120.85,101947.0,96.9774,97.0175,96.8971,96.9613,101947.0
2017-01-24 09:50:00,120.85,120.93,120.85,120.93,60293.0,96.9613,97.0255,96.9613,97.0255,60293.0
2017-01-24 09:55:00,120.94,120.97,120.92,120.97,17733.0,97.0335,97.0576,97.0175,97.0576,17733.0
2017-01-24 10:00:00,120.95,121.13,120.93,121.09,72638.0,97.0416,97.186,97.0255,97.1539,72638.0
2017-01-24 10:05:00,121.09,121.11,120.86,120.9,84700.0,97.1539,97.1699,96.9693,97.0014,84700.0
2017-01-24 10:10:00,120.9,120.9,120.75,120.77,44816.0,97.0014,97.0014,96.8811,96.8971,44816.0
2017-01-24 10:15:00,120.78,120.81,120.67,120.68,41434.0,96.9052,96.9292,96.8169,96.8249,41434.0
2017-01-24 10:20:00,120.69,120.74,120.59,120.59,71904.0,96.8329,96.8731,96.7527,96.7527,71904.0
2017-01-24 10:25:00,120.59,120.62,120.5,120.57,76083.0,96.7527,96.7768,96.6805,96.7367,76083.0
2017-01-24 10:30:00,120.57,120.61,120.54,120.6,51436.0,96.7367,96.7688,96.7126,96.7607,51436.0
2017-01-24 10:35:00,120.61,120.68,120.59,120.66,72777.0,96.7688,96.8249,96.7527,96.8089,72777.0
2017-01-24 10:40:00,120.67,120.78,120.67,120.77,84566.0,96.8169,96.9052,96.8169,96.8971,84566.0
2017-01-24 10:45:00,120.77,120.81,120.73,120.8,80149.0,96.8971,96.9292,96.865,96.9212,80149.0
2017-01-24 10:50:00,120.79,120.82,120.74,120.78,48805.0,96.9132,96.9373,96.8731,96.9052,48805.0
2017-01-24 10:55:00,120.79,120.84,120.74,120.81,48003.0,96.9132,96.9533,96.8731,96.9292,48003.0
2017-01-24 11:00:00,120.81,120.88,120.75,120.84,107277.0,96.9292,96.9854,96.8811,96.9533,107277.0
2017-01-24 11:05:00,120.85,120.87,120.72,120.73,55463.0,96.9613,96.9774,96.857,96.865,55463.0
2017-01-24 11:10:00,120.74,120.8,120.71,120.79,97920.0,96.8731,96.9212,96.849,96.9132,97920.0
2017-01-24 11:15:00,120.78,120.81,120.71,120.71,58014.0,96.9052,96.9292,96.849,96.849,58014.0
2017-01-24 11:20:00,120.7,120.71,120.61,120.69,113969.0,96.841,96.849,96.7688,96.8329,113969.0
2017-01-24 11:25:00,120.69,120.69,120.53,120.55,44188.0,96.8329,96.8329,96.7046,96.7206,44188.0
2017-01-24 11:30:00,120.55,120.57,120.44,120.48,103006.0,96.7206,96.7367,96.6324,96.6645,103006.0
2017-01-24 11:35:00,120.47,120.48,120.37,120.39,64924.0,96.6564,96.6645,96.5762,96.5923,64924.0
2017-01-24 11:40:00,120.38,120.4,120.33,120.4,72836.0,96.5842,96.6003,96.5441,96.6003,72836.0
2017-01-24 11:45:00,120.4,120.49,120.37,120.42,77527.0,96.6003,96.6725,96.5762,96.6163,77527.0
2017-01-24 11:50:00,120.42,120.43,120.37,120.37,28684.0,96.6163,96.6243,96.5762,96.5762,28684.0
2017-01-24 11:55:00,120.37,120.39,120.26,120.28,91344.0,96.5762,96.5923,96.4879,96.504,91344.0
2017-01-24 12:00:00,120.27,120.31,120.25,120.29,55918.0,96.496,96.5281,96.4799,96.512,55918.0
2017-01-24 12:05:00,120.29,120.31,120.21,120.29,55915.0,96.512,96.5281,96.4478,96.512,55915.0
2017-01-24 12:10:00,120.28,120.28,120.19,120.25,102256.0,96.504,96.504,96.4318,96.4799,102256.0
2017-01-24 12:15:00,120.25,120.26,120.21,120.26,40720.0,96.4799,96.4879,96.4478,96.4879,40720.0
2017-01-24 12:20:00,120.26,120.33,120.26,120.32,41675.0,96.4879,96.5441,96.4879,96.5361,41675.0
2017-01-24 12:25:00,120.32,120.34,120.29,120.32,24763.0,96.5361,96.5521,96.512,96.5361,24763.0
2017-01-24 12:30:00,120.32,120.33,120.28,120.28,33341.0,96.5361,96.5441,96.504,96.504,33341.0
2017-01-24 12:35:00,120.28,120.35,120.27,120.35,38729.0,96.504,96.5602,96.496,96.5602,38729.0
2017-01-24 12:40:00,120.35,120.38,120.32,120.34,24571.0,96.5602,96.5842,96.5361,96.5521,24571.0
2017-01-24 12:45:00,120.33,120.34,120.27,120.27,56515.0,96.5441,96.5521,96.496,96.496,56515.0
2017-01-24 12:50:00,120.27,120.28,120.2,120.23,32284.0,96.496,96.504,96.4398,96.4639,32284.0
2017-01-24 12:55:00,120.24,120.26,120.18,120.22,38164.0,96.4719,96.4879,96.4238,96.4559,38164.0
2017-01-24 13:00:00,120.22,120.26,120.19,120.22,65350.0,96.4559,96.4879,96.4318,96.4559,65350.0
2017-01-24 13:05:00,120.22,120.23,120.02,120.03,68283.0,96.4559,96.4639,96.2954,96.3034,68283.0
2017-01-24 13:10:00,120.02,120.12,119.99,120.07,78739.0,96.2954,96.3756,96.2713,96.3355,78739.0
2017-01-24 13:15:00,120.07,120.09,120.04,120.07,30736.0,96.3355,96.3516,96.3114,96.3355,30736.0
2017-01-24 13:20:00,120.08,120.13,120.04,120.05,39978.0,96.3435,96.3836,96.3114,96.3195,39978.0
2017-01-24 13:25:00,120.06,120.06,120.0,120.03,53826.0,96.3275,96.3275,96.2793,96.3034,53826.0
2017-01-24 13:30:00,120.03,120.06,119.98,120.01,42292.0,96.3034,96.3275,96.2633,96.2874,42292.0
2017-01-24 13:35:00,120.01,120.02,119.95,119.96,33959.0,96.2874,96.2954,96.2392,96.2472,33959.0
2017-01-24 13:40:00,119.96,120.01,119.94,119.98,71786.0,96.2472,96.2874,96.2312,96.2633,71786.0
2017-01-24 13:45:00,119.98,120.01,119.88,119.9,57183.0,96.2633,96.2874,96.1831,96.1991,57183.0
2017-01-24 13:50:00,119.9,119.93,119.82,119.82,99950.0,96.1991,96.2232,96.1349,96.1349,99950.0
2017-01-24 13:55:00,119.82,119.95,119.8,119.95,67905.0,96.1349,96.2392,96.1189,96.2392,67905.0
2017-01-24 14:00:00,119.95,119.95,119.89,119.92,24743.0,96.2392,96.2392,96.1911,96.2152,24743.0
2017-01-24 14:05:00,119.92,119.95,119.89,119.91,49779.0,96.2152,96.2392,96.1911,96.2071,49779.0
2017-01-24 14:10:00,119.91,119.94,119.88,119.93,38736.0,96.2071,96.2312,96.1831,96.2232,38736.0
2017-01-24 14:15:00,119.93,119.94,119.87,119.9,47979.0,96.2232,96.2312,96.175,96.1991,47979.0
2017-01-24 14:20:00,119.9,119.95,119.9,119.93,40288.0,96.1991,96.2392,96.1991,96.2232,40288.0
2017-01-24 14:25:00,119.93,119.97,119.9,119.94,68621.0,96.2232,96.2553,96.1991,96.2312,68621.0
2017-01-24 14:30:00,119.94,120.01,119.94,119.97,42747.0,96.2312,96.2874,96.2312,96.2553,42747.0
2017-01-24 14:35:00,119.96,119.98,119.92,119.95,34982.0,96.2472,96.2633,96.2152,96.2392,34982.0
2017-01-24 14:40:00,119.96,120.03,119.93,120.01,64938.0,96.2472,96.3034,96.2232,96.2874,64938.0
2017-01-24 14:45:00,120.01,120.02,119.92,119.95,44087.0,96.2874,96.2954,96.2152,96.2392,44087.0
2017-01-24 14:50:00,119.95,120.01,119.86,120.01,79284.0,96.2392,96.2874,96.167,96.2874,79284.0
2017-01-24 14:55:00,120.0,120.05,119.89,119.91,94429.0,96.2793,96.3195,96.1911,96.2071,94429.0
2017-01-24 15:00:00,119.91,119.99,119.87,119.97,74226.0,96.2071,96.2713,96.175,96.2553,74226.0
2017-01-24 15:05:00,119.96,120.0,119.94,119.95,59447.0,96.2472,96.2793,96.2312,96.2392,59447.0
2017-01-24 15:10:00,119.94,119.99,119.93,119.97,30944.0,96.2312,96.2713,96.2232,96.2553,30944.0
2017-01-24 15:15:00,119.98,120.02,119.96,120.01,38547.0,96.2633,96.2954,96.2472,96.2874,38547.0
2017-01-24 15:20:00,120.01,120.07,119.98,120.03,86144.0,96.2874,96.3355,96.2633,96.3034,86144.0
2017-01-24 15:25:00,120.03,120.09,120.03,120.08,114393.0,96.3034,96.3516,96.3034,96.3435,114393.0
2017-01-24 15:30:00,120.07,120.18,120.07,120.1,194079.0,96.3355,96.4238,96.3355,96.3596,194079.0
2017-01-24 15:35:00,120.1,120.23,120.1,120.17,108637.0,96.3596,96.4639,96.3596,96.4157,108637.0
2017-01-24 15:40:00,120.17,120.26,120.15,120.21,57557.0,96.4157,96.4879,96.3997,96.4478,57557.0
2017-01-24 15:45:00,120.21,120.21,120.18,120.2,72235.0,96.4478,96.4478,96.4238,96.4398,72235.0
2017-01-24 15:50:00,120.2,120.26,120.19,120.2,222954.0,96.4398,96.4879,96.4318,96.4398,222954.0
2017-01-24 15:55:00,120.21,120.34,120.19,120.31,626517.0,96.4478,96.5521,96.4318,96.5281,626517.0
2017-01-25 09:30:00,119.28,119.32,118.98,119.08,470509.0,95.7017,95.7338,95.461,95.5412,470509.0
2017-01-25 09:35:00,119.09,119.29,119.06,119.29,257783.0,95.5492,95.7097,95.5252,95.7097,257783.0
2017-01-25 09:40:00,119.28,119.31,119.21,119.22,144203.0,95.7017,95.7257,95.6455,95.6535,144203.0
2017-01-25 09:45:00,119.22,119.37,119.2,119.34,246236.0,95.6535,95.7739,95.6375,95.7498,246236.0
2017-01-25 09:50:00,119.33,119.39,119.26,119.39,85623.0,95.7418,95.7899,95.6856,95.7899,85623.0
2017-01-25 09:55:00,119.39,119.39,119.31,119.32,39046.0,95.7899,95.7899,95.7257,95.7338,39046.0
2017-01-25 10:00:00,119.3,119.48,119.29,119.44,89384.0,95.7177,95.8621,95.7097,95.83,89384.0
2017-01-25 10:05:00,119.44,119.48,119.41,119.47,39108.0,95.83,95.8621,95.806,95.8541,39108.0
2017-01-25 10:10:00,119.47,119.49,119.36,119.45,22262.0,95.8541,95.8702,95.7659,95.8381,22262.0
2017-01-25 10:15:00,119.45,119.49,119.38,119.39,47887.0,95.8381,95.8702,95.7819,95.7899,47887.0
2017-01-25 10:20:00,119.39,119.44,119.31,119.44,74651.0,95.7899,95.83,95.7257,95.83,74651.0
2017-01-25 10:25:00,119.44,119.56,119.43,119.5,84351.0,95.83,95.9263,95.822,95.8782,84351.0
2017-01-25 10:30:00,119.51,119.6,119.46,119.58,114862.0,95.8862,95.9584,95.8461,95.9424,114862.0
2017-01-25 10:35:00,119.58,119.59,119.47,119.48,58174.0,95.9424,95.9504,95.8541,95.8621,58174.0
2017-01-25 10:40:00,119.48,119.5,119.35,119.37,51416.0,95.8621,95.8782,95.7578,95.7739,51416.0
2017-01-25 10:45:00,119.37,119.41,119.32,119.33,46968.0,95.7739,95.806,95.7338,95.7418,46968.0
2017-01-25 10:50:00,119.32,119.32,119.2,119.24,149182.0,95.7338,95.7338,95.6375,95.6696,149182.0
2017-01-25 10:55:00,119.24,119.37,119.24,119.32,58316.0,95.6696,95.7739,95.6696,95.7338,58316.0
2017-01-25 11:00:00,119.32,119.36,119.19,119.21,56078.0,95.7338,95.7659,95.6295,95.6455,56078.0
2017-01-25 11:05:00,119.21,119.27,119.17,119.27,157707.0,95.6455,95.6936,95.6134,95.6936,157707.0
2017-01-25 11:10:00,119.28,119.28,119.21,119.25,34512.0,95.7017,95.7017,95.6455,95.6776,34512.0
2017-01-25 11:15:00,119.27,119.28,119.12,119.14,69809.0,95.6936,95.7017,95.5733,95.5893,69809.0
2017-01-25 11:20:00,119.13,119.19,119.11,119.12,77662.0,95.5813,95.6295,95.5653,95.5733,77662.0
2017-01-25 11:25:00,119.12,119.14,119.03,119.04,59162.0,95.5733,95.5893,95.5011,95.5091,59162.0
2017-01-25 11:30:00,119.04,119.19,119.02,119.13,137987.0,95.5091,95.6295,95.4931,95.5813,137987.0
2017-01-25 11:35:00,119.13,119.2,119.13,119.18,141368.0,95.5813,95.6375,95.5813,95.6214,141368.0
2017-01-25 11:40:00,119.19,119.19,119.12,119.14,24328.0,95.6295,95.6295,95.5733,95.5893,24328.0
2017-01-25 11:45:00,119.14,119.2,119.08,119.18,33338.0,95.5893,95.6375,95.5412,95.6214,33338.0
2017-01-25 11:50:00,119.18,119.27,119.18,119.24,41400.0,95.6214,95.6936,95.6214,95.6696,41400.0
2017-01-25 11:55:00,119.24,119.25,119.2,119.21,27937.0,95.6696,95.6776,95.6375,95.6455,27937.0
2017-01-25 12:00:00,119.2,119.25,119.14,119.15,57143.0,95.6375,95.6776,95.5893,95.5974,57143.0
2017-01-25 12:05:00,119.16,119.19,119.11,119.15,53700.0,95.6054,95.6295,95.5653,95.5974,53700.0
2017-01-25 12:10:00,119.14,119.16,119.11,119.12,41480.0,95.5893,95.6054,95.5653,95.5733,41480.0
2017-01-25 12:15:00,119.14,119.14,119.06,119.07,71105.0,95.5893,95.5893,95.5252,95.5332,71105.0
2017-01-25 12:20:00,119.06,119.12,119.05,119.06,39477.0,95.5252,95.5733,95.5171,95.5252,39477.0
2017-01-25 12:25:00,119.07,119.12,119.03,119.03,74940.0,95.5332,95.5733,95.5011,95.5011,74940.0
2017-01-25 12:30:00,119.03,119.04,118.97,118.97,106619.0,95.5011,95.5091,95.4529,95.4529,106619.0
2017-01-25 12:35:00,118.96,119.02,118.93,118.99,85361.0,95.4449,95.4931,95.4209,95.469,85361.0
2017-01-25 12:40:00,118.99,119.06,118.98,119.05,28895.0,95.469,95.5252,95.461,95.5171,28895.0
2017-01-25 12:45:00,119.06,119.1,119.05,119.08,33435.0,95.5252,95.5572,95.5171,95.5412,33435.0
2017-01-25 12:50:00,119.09,119.13,119.07,119.08,46164.0,95.5492,95.5813,95.5332,95.5412,46164.0
2017-01-25 12:55:00,119.08,119.18,119.06,119.15,113684.0,95.5412,95.6214,95.5252,95.5974,113684.0
2017-01-25 13:00:00,119.16,119.17,118.85,118.87,335070.0,95.6054,95.6134,95.3567,95.3727,335070.0
2017-01-25 13:05:00,118.87,118.97,118.85,118.9,123173.0,95.3727,95.4529,95.3567,95.3968,123173.0
2017-01-25 13:10:00,118.88,118.9,118.77,118.85,118566.0,95.3807,95.3968,95.2925,95.3567,118566.0
2017-01-25 13:15:00,118.86,119.02,118.85,119.02,106669.0,95.3647,95.4931,95.3567,95.4931,106669.0
2017-01-25 13:20:00,119.01,119.01,118.92,118.96,99712.0,95.485,95.485,95.4128,95.4449,99712.0
2017-01-25 13:25:00,118.95,118.98,118.84,118.84,42653.0,95.4369,95.461,95.3486,95.3486,42653.0
2017-01-25 13:30:00,118.84,118.94,118.82,118.87,40704.0,95.3486,95.4289,95.3326,95.3727,40704.0
2017-01-25 13:35:00,118.87,118.89,118.67,118.71,73188.0,95.3727,95.3888,95.2122,95.2443,73188.0
2017-01-25 13:40:00,118.7,118.74,118.66,118.72,153943.0,95.2363,95.2684,95.2042,95.2524,153943.0
2017-01-25 13:45:00,118.7,118.71,118.56,118.66,102128.0,95.2363,95.2443,95.124,95.2042,102128.0
2017-01-25 13:50:00,118.65,118.72,118.65,118.65,56470.0,95.1962,95.2524,95.1962,95.1962,56470.0
2017-01-25 13:55:00,118.66,118.75,118.65,118.75,108047.0,95.2042,95.2764,95.1962,95.2764,108047.0
2017-01-25 14:00:00,118.74,118.75,118.67,118.7,56006.0,95.2684,95.2764,95.2122,95.2363,56006.0
2017-01-25 14:05:00,118.7,118.72,118.65,118.7,80449.0,95.2363,95.2524,95.1962,95.2363,80449.0
2017-01-25 14:10:00,118.72,118.76,118.69,118.71,27002.0,95.2524,95.2845,95.2283,95.2443,27002.0
2017-01-25 14:15:00,118.72,118.76,118.64,118.67,35285.0,95.2524,95.2845,95.1882,95.2122,35285.0
2017-01-25 14:20:00,118.67,118.71,118.62,118.68,93314.0,95.2122,95.2443,95.1721,95.2203,93314.0
2017-01-25 14:25:00,118.67,118.72,118.65,118.69,78440.0,95.2122,95.2524,95.1962,95.2283,78440.0
2017-01-25 14:30:00,118.69,118.81,118.67,118.78,41555.0,95.2283,95.3246,95.2122,95.3005,41555.0
2017-01-25 14:35:00,118.79,118.79,118.72,118.78,34216.0,95.3085,95.3085,95.2524,95.3005,34216.0
2017-01-25 14:40:00,118.77,118.8,118.75,118.78,31226.0,95.2925,95.3165,95.2764,95.3005,31226.0
2017-01-25 14:45:00,118.77,118.79,118.75,118.76,38404.0,95.2925,95.3085,95.2764,95.2845,38404.0
2017-01-25 14:50:00,118.77,118.86,118.76,118.84,57647.0,95.2925,95.3647,95.2845,95.3486,57647.0
2017-01-25 14:55:00,118.84,118.85,118.77,118.78,114074.0,95.3486,95.3567,95.2925,95.3005,114074.0
2017-01-25 15:00:00,118.78,118.84,118.77,118.82,53256.0,95.3005,95.3486,95.2925,95.3326,53256.0
2017-01-25 15:05:00,118.82,118.87,118.77,118.79,58121.0,95.3326,95.3727,95.2925,95.3085,58121.0
2017-01-25 15:10:00,118.79,118.82,118.75,118.81,80443.0,95.3085,95.3326,95.2764,95.3246,80443.0
2017-01-25 15:15:00,118.81,118.97,118.81,118.95,104322.0,95.3246,95.4529,95.3246,95.4369,104322.0
2017-01-25 15:20:00,118.95,118.96,118.88,118.9,84985.0,95.4369,95.4449,95.3807,95.3968,84985.0
2017-01-25 15:25:00,118.91,118.93,118.85,118.86,110699.0,95.4048,95.4209,95.3567,95.3647,110699.0
2017-01-25 15:30:00,118.86,118.98,118.85,118.91,169806.0,95.3647,95.461,95.3567,95.4048,169806.0
2017-01-25 15:35:00,118.92,118.92,118.79,118.81,94808.0,95.4128,95.4128,95.3085,95.3246,94808.0
2017-01-25 15:40:00,118.81,118.83,118.79,118.81,89385.0,95.3246,95.3406,95.3085,95.3246,89385.0
2017-01-25 15:45:00,118.81,118.86,118.76,118.78,182695.0,95.3246,95.3647,95.2845,95.3005,182695.0
2017-01-25 15:50:00,118.76,118.82,118.75,118.82,364912.0,95.2845,95.3326,95.2764,95.3326,364912.0
2017-01-25 15:55:00,118.82,118.85,118.79,118.84,945046.0,95.3326,95.3567,95.3085,95.3486,945046.0
2017-01-26 09:30:00,118.91,118.94,118.78,118.86,115252.0,95.4048,95.4289,95.3005,95.3647,115252.0
2017-01-26 09:35:00,118.86,118.87,118.68,118.69,132943.0,95.3647,95.3727,95.2203,95.2283,132943.0
2017-01-26 09:40:00,118.69,118.94,118.68,118.93,118240.0,95.2283,95.4289,95.2203,95.4209,118240.0
2017-01-26 09:45:00,118.93,119.04,118.91,118.99,67192.0,95.4209,95.5091,95.4048,95.469,67192.0
2017-01-26 09:50:00,118.99,119.01,118.9,118.92,116714.0,95.469,95.485,95.3968,95.4128,116714.0
2017-01-26 09:55:00,118.92,118.97,118.89,118.92,38973.0,95.4128,95.4529,95.3888,95.4128,38973.0
2017-01-26 10:00:00,118.93,119.03,118.83,118.88,99576.0,95.4209,95.5011,95.3406,95.3807,99576.0
2017-01-26 10:05:00,118.89,118.9,118.75,118.81,97385.0,95.3888,95.3968,95.2764,95.3246,97385.0
2017-01-26 10:10:00,118.81,118.81,118.6,118.64,106925.0,95.3246,95.3246,95.1561,95.1882,106925.0
2017-01-26 10:15:00,118.63,118.69,118.53,118.58,128698.0,95.1802,95.2283,95.0999,95.14,128698.0
2017-01-26 10:20:00,118.59,118.66,118.57,118.6,55101.0,95.1481,95.2042,95.132,95.1561,55101.0
2017-01-26 10:25:00,118.6,118.69,118.58,118.65,104248.0,95.1561,95.2283,95.14,95.1962,104248.0
2017-01-26 10:30:00,118.64,118.64,118.43,118.43,120340.0,95.1882,95.1882,95.0197,95.0197,120340.0
2017-01-26 10:35:00,118.42,118.45,118.32,118.34,130529.0,95.0117,95.0357,94.9314,94.9475,130529.0
2017-01-26 10:40:00,118.34,118.49,118.34,118.47,51138.0,94.9475,95.0678,94.9475,95.0518,51138.0
2017-01-26 10:45:00,118.47,118.52,118.42,118.44,84405.0,95.0518,95.0919,95.0117,95.0277,84405.0
2017-01-26 10:50:00,118.44,118.46,118.35,118.44,66336.0,95.0277,95.0438,94.9555,95.0277,66336.0
2017-01-26 10:55:00,118.44,118.52,118.42,118.43,68516.0,95.0277,95.0919,95.0117,95.0197,68516.0
2017-01-26 11:00:00,118.43,118.54,118.41,118.52,59306.0,95.0197,95.1079,95.0036,95.0919,59306.0
2017-01-26 11:05:00,118.51,118.61,118.51,118.6,97943.0,95.0839,95.1641,95.0839,95.1561,97943.0
2017-01-26 11:10:00,118.6,118.66,118.58,118.61,63515.0,95.1561,95.2042,95.14,95.1641,63515.0
2017-01-26 11:15:00,118.6,118.69,118.57,118.69,58997.0,95.1561,95.2283,95.132,95.2283,58997.0
2017-01-26 11:20:00,118.69,118.79,118.67,118.77,62701.0,95.2283,95.3085,95.2122,95.2925,62701.0
2017-01-26 11:25:00,118.78,118.79,118.66,118.72,75893.0,95.3005,95.3085,95.2042,95.2524,75893.0
2017-01-26 11:30:00,118.72,118.8,118.7,118.7,48262.0,95.2524,95.3165,95.2363,95.2363,48262.0
2017-01-26 11:35:00,118.7,118.73,118.63,118.68,27876.0,95.2363,95.2604,95.1802,95.2203,27876.0
2017-01-26 11:40:00,118.67,118.71,118.61,118.62,36812.0,95.2122,95.2443,95.1641,95.1721,36812.0
2017-01-26 11:45:00,118.61,118.65,118.59,118.64,96505.0,95.1641,95.1962,95.1481,95.1882,96505.0
2017-01-26 11:50:00,118.66,118.77,118.65,118.76,55876.0,95.2042,95.2925,95.1962,95.2845,55876.0
2017-01-26 11:55:00,118.77,118.81,118.75,118.81,38141.0,95.2925,95.3246,95.2764,95.3246,38141.0
2017-01-26 12:00:00,118.8,118.83,118.76,118.83,49434.0,95.3165,95.3406,95.2845,95.3406,49434.0
2017-01-26 12:05:00,118.82,118.91,118.82,118.87,33539.0,95.3326,95.4048,95.3326,95.3727,33539.0
2017-01-26 12:10:00,118.88,118.9,118.86,118.87,24938.0,95.3807,95.3968,95.3647,95.3727,24938.0
2017-01-26 12:15:00,118.88,118.9,118.85,118.86,44074.0,95.3807,95.3968,95.3567,95.3647,44074.0
2017-01-26 12:20:00,118.84,118.87,118.81,118.86,23707.0,95.3486,95.3727,95.3246,95.3647,23707.0
2017-01-26 12:25:00,118.86,118.88,118.81,118.87,26779.0,95.3647,95.3807,95.3246,95.3727,26779.0
2017-01-26 12:30:00,118.86,118.91,118.85,118.91,20289.0,95.3647,95.4048,95.3567,95.4048,20289.0
2017-01-26 12:35:00,118.91,118.94,118.89,118.9,36097.0,95.4048,95.4289,95.3888,95.3968,36097.0
2017-01-26 12:40:00,118.91,118.94,118.85,118.86,44257.0,95.4048,95.4289,95.3567,95.3647,44257.0
2017-01-26 12:45:00,118.87,118.87,118.83,118.83,19976.0,95.3727,95.3727,95.3406,95.3406,19976.0
2017-01-26 12:50:00,118.83,118.84,118.78,118.82,39243.0,95.3406,95.3486,95.3005,95.3326,39243.0
2017-01-26 12:55:00,118.82,118.86,118.81,118.86,31969.0,95.3326,95.3647,95.3246,95.3647,31969.0
2017-01-26 13:00:00,118.87,119.15,118.87,119.08,174322.0,95.3727,95.5974,95.3727,95.5412,174322.0
2017-01-26 13:05:00,119.09,119.17,119.04,119.15,68600.0,95.5492,95.6134,95.5091,95.5974,68600.0
2017-01-26 13:10:00,119.15,119.2,119.13,119.2,84284.0,95.5974,95.6375,95.5813,95.6375,84284.0
2017-01-26 13:15:00,119.2,119.23,119.03,119.1,111933.0,95.6375,95.6616,95.5011,95.5572,111933.0
2017-01-26 13:20:00,119.09,119.17,118.99,119.01,65124.0,95.5492,95.6134,95.469,95.485,65124.0
2017-01-26 13:25:00,119.0,119.04,118.94,118.96,43590.0,95.477,95.5091,95.4289,95.4449,43590.0
2017-01-26 13:30:00,118.97,119.0,118.93,119.0,51261.0,95.4529,95.477,95.4209,95.477,51261.0
2017-01-26 13:35:00,118.99,119.0,118.9,119.0,43576.0,95.469,95.477,95.3968,95.477,43576.0
2017-01-26 13:40:00,118.99,119.01,118.91,118.93,31559.0,95.469,95.485,95.4048,95.4209,31559.0
2017-01-26 13:45:00,118.93,119.06,118.93,119.02,33921.0,95.4209,95.5252,95.4209,95.4931,33921.0
2017-01-26 13:50:00,119.03,119.1,119.02,119.1,53959.0,95.5011,95.5572,95.4931,95.5572,53959.0
2017-01-26 13:55:00,119.1,119.13,119.07,119.08,82629.0,95.5572,95.5813,95.5332,95.5412,82629.0
2017-01-26 14:00:00,119.08,119.08,118.98,119.04,57624.0,95.5412,95.5412,95.461,95.5091,57624.0
2017-01-26 14:05:00,119.03,119.04,118.97,118.97,66997.0,95.5011,95.5091,95.4529,95.4529,66997.0
2017-01-26 14:10:00,118.96,119.09,118.95,119.07,39864.0,95.4449,95.5492,95.4369,95.5332,39864.0
2017-01-26 14:15:00,119.08,119.12,119.07,119.1,25134.0,95.5412,95.5733,95.5332,95.5572,25134.0
2017-01-26 14:20:00,119.1,119.11,119.06,119.07,23457.0,95.5572,95.5653,95.5252,95.5332,23457.0
2017-01-26 14:25:00,119.06,119.06,119.01,119.03,34525.0,95.5252,95.5252,95.485,95.5011,34525.0
2017-01-26 14:30:00,119.03,119.1,119.02,119.07,44713.0,95.5011,95.5572,95.4931,95.5332,44713.0
2017-01-26 14:35:00,119.06,119.06,118.99,119.02,31025.0,95.5252,95.5252,95.469,95.4931,31025.0
2017-01-26 14:40:00,119.01,119.05,119.0,119.05,26047.0,95.485,95.5171,95.477,95.5171,26047.0
2017-01-26 14:45:00,119.05,119.09,119.04,119.07,52072.0,95.5171,95.5492,95.5091,95.5332,52072.0
2017-01-26 14:50:00,119.06,119.15,119.06,119.1,44066.0,95.5252,95.5974,95.5252,95.5572,44066.0
2017-01-26 14:55:00,119.1,119.15,119.08,119.11,80891.0,95.5572,95.5974,95.5412,95.5653,80891.0
2017-01-26 15:00:00,119.11,119.15,119.07,119.14,41510.0,95.5653,95.5974,95.5332,95.5893,41510.0
2017-01-26 15:05:00,119.14,119.17,119.13,119.15,49512.0,95.5893,95.6134,95.5813,95.5974,49512.0
2017-01-26 15:10:00,119.15,119.22,119.14,119.21,88704.0,95.5974,95.6535,95.5893,95.6455,88704.0
2017-01-26 15:15:00,119.21,119.23,119.2,119.22,99874.0,95.6455,95.6616,95.6375,95.6535,99874.0
2017-01-26 15:20:00,119.22,119.23,119.2,119.21,38686.0,95.6535,95.6616,95.6375,95.6455,38686.0
2017-01-26 15:25:00,119.21,119.22,119.19,119.21,99364.0,95.6455,95.6535,95.6295,95.6455,99364.0
2017-01-26 15:30:00,119.21,119.21,119.19,119.2,70935.0,95.6455,95.6455,95.6295,95.6375,70935.0
2017-01-26 15:35:00,119.21,119.21,119.19,119.21,76621.0,95.6455,95.6455,95.6295,95.6455,76621.0
2017-01-26 15:40:00,119.21,119.25,119.2,119.22,59809.0,95.6455,95.6776,95.6375,95.6535,59809.0
2017-01-26 15:45:00,119.23,119.24,119.2,119.22,96277.0,95.6616,95.6696,95.6375,95.6535,96277.0
2017-01-26 15:50:00,119.22,119.25,119.19,119.21,161584.0,95.6535,95.6776,95.6295,95.6455,161584.0
2017-01-26 15:55:00,119.22,119.26,119.2,119.2,335131.0,95.6535,95.6856,95.6375,95.6375,335131.0
2017-01-27 09:30:00,119.4,119.45,119.29,119.38,192535.0,95.7979,95.8381,95.7097,95.7819,192535.0
2017-01-27 09:35:00,119.38,119.49,119.38,119.44,77477.0,95.7819,95.8702,95.7819,95.83,77477.0
2017-01-27 09:40:00,119.45,119.48,119.32,119.32,64092.0,95.8381,95.8621,95.7338,95.7338,64092.0
2017-01-27 09:45:00,119.34,119.4,119.33,119.4,53609.0,95.7498,95.7979,95.7418,95.7979,53609.0
2017-01-27 09:50:00,119.4,119.4,119.29,119.32,81466.0,95.7979,95.7979,95.7097,95.7338,81466.0
2017-01-27 09:55:00,119.33,119.36,119.29,119.31,22659.0,95.7418,95.7659,95.7097,95.7257,22659.0
2017-01-27 10:00:00,119.29,119.36,119.25,119.3,31741.0,95.7097,95.7659,95.6776,95.7177,31741.0
2017-01-27 10:05:00,119.3,119.45,119.29,119.45,21538.0,95.7177,95.8381,95.7097,95.8381,21538.0
2017-01-27 10:10:00,119.44,119.49,119.36,119.47,43537.0,95.83,95.8702,95.7659,95.8541,43537.0
2017-01-27 10:15:00,119.46,119.54,119.45,119.53,46925.0,95.8461,95.9103,95.8381,95.9022,46925.0
2017-01-27 10:20:00,119.53,119.53,119.47,119.5,22911.0,95.9022,95.9022,95.8541,95.8782,22911.0
2017-01-27 10:25:00,119.48,119.55,119.46,119.55,40557.0,95.8621,95.9183,95.8461,95.9183,40557.0
2017-01-27 10:30:00,119.56,119.58,119.42,119.47,58291.0,95.9263,95.9424,95.814,95.8541,58291.0
2017-01-27 10:35:00,119.48,119.52,119.4,119.4,25266.0,95.8621,95.8942,95.7979,95.7979,25266.0
2017-01-27 10:40:00,119.43,119.45,119.37,119.41,26303.0,95.822,95.8381,95.7739,95.806,26303.0
2017-01-27 10:45:00,119.41,119.49,119.39,119.44,29832.0,95.806,95.8702,95.7899,95.83,29832.0
2017-01-27 10:50:00,119.43,119.43,119.38,119.39,9451.0,95.822,95.822,95.7819,95.7899,9451.0
2017-01-27 10:55:00,119.39,119.51,119.39,119.47,441696.0,95.7899,95.8862,95.7899,95.8541,441696.0
2017-01-27 11:00:00,119.47,119.57,119.43,119.53,85775.0,95.8541,95.9343,95.822,95.9022,85775.0
2017-01-27 11:05:00,119.53,119.59,119.52,119.57,86111.0,95.9022,95.9504,95.8942,95.9343,86111.0
2017-01-27 11:10:00,119.58,119.59,119.46,119.5,87292.0,95.9424,95.9504,95.8461,95.8782,87292.0
2017-01-27 11:15:00,119.49,119.54,119.37,119.39,91495.0,95.8702,95.9103,95.7739,95.7899,91495.0
2017-01-27 11:20:00,119.4,119.44,119.37,119.43,58865.0,95.7979,95.83,95.7739,95.822,58865.0
2017-01-27 11:25:00,119.42,119.49,119.4,119.48,104083.0,95.814,95.8702,95.7979,95.8621,104083.0
2017-01-27 11:30:00,119.48,119.5,119.45,119.48,133134.0,95.8621,95.8782,95.8381,95.8621,133134.0
2017-01-27 11:35:00,119.48,119.51,119.36,119.37,133914.0,95.8621,95.8862,95.7659,95.7739,133914.0
2017-01-27 11:40:00,119.38,119.43,119.36,119.42,147866.0,95.7819,95.822,95.7659,95.814,147866.0
2017-01-27 11:45:00,119.43,119.46,119.38,119.46,65102.0,95.822,95.8461,95.7819,95.8461,65102.0
2017-01-27 11:50:00,119.46,119.5,119.42,119.48,66351.0,95.8461,95.8782,95.814,95.8621,66351.0
2017-01-27 11:55:00,119.49,119.5,119.42,119.43,88891.0,95.8702,95.8782,95.814,95.822,88891.0
2017-01-27 12:00:00,119.43,119.45,119.36,119.37,108649.0,95.822,95.8381,95.7659,95.7739,108649.0
2017-01-27 12:05:00,119.37,119.39,119.36,119.39,20901.0,95.7739,95.7899,95.7659,95.7899,20901.0
2017-01-27 12:10:00,119.39,119.44,119.34,119.44,21658.0,95.7899,95.83,95.7498,95.83,21658.0
2017-01-27 12:15:00,119.44,119.46,119.42,119.46,51419.0,95.83,95.8461,95.814,95.8461,51419.0
2017-01-27 12:20:00,119.46,119.47,119.4,119.41,13414.0,95.8461,95.8541,95.7979,95.806,13414.0
2017-01-27 12:25:00,119.41,119.43,119.39,119.39,11248.0,95.806,95.822,95.7899,95.7899,11248.0
2017-01-27 12:30:00,119.4,119.44,119.37,119.44,14196.0,95.7979,95.83,95.7739,95.83,14196.0
2017-01-27 12:35:00,119.45,119.45,119.39,119.4,6539.0,95.8381,95.8381,95.7899,95.7979,6539.0
2017-01-27 12:40:00,119.4,119.42,119.35,119.41,44211.0,95.7979,95.814,95.7578,95.806,44211.0
2017-01-27 12:45:00,119.41,119.45,119.39,119.44,7102.0,95.806,95.8381,95.7899,95.83,7102.0
2017-01-27 12:50:00,119.44,119.47,119.44,119.47,4715.0,95.83,95.8541,95.83,95.8541,4715.0
2017-01-27 12:55:00,119.47,119.51,119.47,119.49,21635.0,95.8541,95.8862,95.8541,95.8702,21635.0
2017-01-27 13:00:00,119.5,119.55,119.49,119.55,132344.0,95.8782,95.9183,95.8702,95.9183,132344.0
2017-01-27 13:05:00,119.54,119.54,119.49,119.52,29473.0,95.9103,95.9103,95.8702,95.8942,29473.0
2017-01-27 13:10:00,119.52,119.57,119.52,119.57,64892.0,95.8942,95.9343,95.8942,95.9343,64892.0
2017-01-27 13:15:00,119.57,119.62,119.55,119.56,84189.0,95.9343,95.9745,95.9183,95.9263,84189.0
2017-01-27 13:20:00,119.56,119.57,119.54,119.56,17140.0,95.9263,95.9343,95.9103,95.9263,17140.0
2017-01-27 13:25:00,119.58,119.62,119.53,119.57,59782.0,95.9424,95.9745,95.9022,95.9343,59782.0
2017-01-27 13:30:00,119.57,119.61,119.56,119.58,22016.0,95.9343,95.9664,95.9263,95.9424,22016.0
2017-01-27 13:35:00,119.58,119.62,119.57,119.62,11427.0,95.9424,95.9745,95.9343,95.9745,11427.0
2017-01-27 13:40:00,119.61,119.61,119.58,119.59,35192.0,95.9664,95.9664,95.9424,95.9504,35192.0
2017-01-27 13:45:00,119.59,119.62,119.58,119.59,15220.0,95.9504,95.9745,95.9424,95.9504,15220.0
2017-01-27 13:50:00,119.59,119.64,119.58,119.64,14187.0,95.9504,95.9905,95.9424,95.9905,14187.0
2017-01-27 13:55:00,119.63,119.64,119.62,119.64,13345.0,95.9825,95.9905,95.9745,95.9905,13345.0
2017-01-27 14:00:00,119.64,119.65,119.61,119.62,17207.0,95.9905,95.9985,95.9664,95.9745,17207.0
2017-01-27 14:05:00,119.63,119.66,119.61,119.63,19029.0,95.9825,96.0066,95.9664,95.9825,19029.0
2017-01-27 14:10:00,119.62,119.63,119.58,119.63,20804.0,95.9745,95.9825,95.9424,95.9825,20804.0
2017-01-27 14:15:00,119.63,119.68,119.6,119.67,33381.0,95.9825,96.0226,95.9584,96.0146,33381.0
2017-01-27 14:20:00,119.68,119.69,119.66,119.69,55002.0,96.0226,96.0306,96.0066,96.0306,55002.0
2017-01-27 14:25:00,119.69,119.7,119.65,119.67,62878.0,96.0306,96.0386,95.9985,96.0146,62878.0
2017-01-27 14:30:00,119.68,119.7,119.65,119.68,25671.0,96.0226,96.0386,95.9985,96.0226,25671.0
2017-01-27 14:35:00,119.67,119.7,119.66,119.66,28723.0,96.0146,96.0386,96.0066,96.0066,28723.0
2017-01-27 14:40:00,119.67,119.74,119.66,119.72,71765.0,96.0146,96.0707,96.0066,96.0547,71765.0
2017-01-27 14:45:00,119.71,119.76,119.69,119.76,42971.0,96.0467,96.0868,96.0306,96.0868,42971.0
2017-01-27 14:50:00,119.76,119.76,119.71,119.72,11879.0,96.0868,96.0868,96.0467,96.0547,11879.0
2017-01-27 14:55:00,119.72,119.8,119.71,119.79,87308.0,96.0547,96.1189,96.0467,96.1109,87308.0
2017-01-27 15:00:00,119.78,119.79,119.72,119.72,71668.0,96.1028,96.1109,96.0547,96.0547,71668.0
2017-01-27 15:05:00,119.73,119.75,119.71,119.72,65704.0,96.0627,96.0788,96.0467,96.0547,65704.0
2017-01-27 15:10:00,119.72,119.77,119.71,119.77,73102.0,96.0547,96.0948,96.0467,96.0948,73102.0
2017-01-27 15:15:00,119.77,119.81,119.76,119.79,33906.0,96.0948,96.1269,96.0868,96.1109,33906.0
2017-01-27 15:20:00,119.78,119.79,119.72,119.75,34336.0,96.1028,96.1109,96.0547,96.0788,34336.0
2017-01-27 15:25:00,119.74,119.83,119.74,119.83,30100.0,96.0707,96.1429,96.0707,96.1429,30100.0
2017-01-27 15:30:00,119.83,119.83,119.76,119.78,29598.0,96.1429,96.1429,96.0868,96.1028,29598.0
2017-01-27 15:35:00,119.77,119.79,119.76,119.78,16909.0,96.0948,96.1109,96.0868,96.1028,16909.0
2017-01-27 15:40:00,119.78,119.79,119.75,119.77,29543.0,96.1028,96.1109,96.0788,96.0948,29543.0
2017-01-27 15:45:00,119.76,119.78,119.73,119.73,125782.0,96.0868,96.1028,96.0627,96.0627,125782.0
2017-01-27 15:50:00,119.73,119.74,119.68,119.7,198663.0,96.0627,96.0707,96.0226,96.0386,198663.0
2017-01-27 15:55:00,119.7,119.7,119.58,119.61,768408.0,96.0386,96.0386,95.9424,95.9664,768408.0
2017-01-30 09:30:00,119.44,119.53,119.43,119.45,127380.0,95.83,95.9022,95.822,95.8381,127380.0
2017-01-30 09:35:00,119.42,119.45,119.33,119.4,122208.0,95.814,95.8381,95.7418,95.7979,122208.0
2017-01-30 09:40:00,119.41,119.5,119.38,119.49,66375.0,95.806,95.8782,95.7819,95.8702,66375.0
2017-01-30 09:45:00,119.5,119.61,119.46,119.53,133685.0,95.8782,95.9664,95.8461,95.9022,133685.0
2017-01-30 09:50:00,119.53,119.58,119.36,119.39,92845.0,95.9022,95.9424,95.7659,95.7899,92845.0
2017-01-30 09:55:00,119.38,119.44,119.35,119.36,50888.0,95.7819,95.83,95.7578,95.7659,50888.0
2017-01-30 10:00:00,119.37,119.43,119.27,119.3,89694.0,95.7739,95.822,95.6936,95.7177,89694.0
2017-01-30 10:05:00,119.32,119.35,119.2,119.33,60557.0,95.7338,95.7578,95.6375,95.7418,60557.0
2017-01-30 10:10:00,119.34,119.53,119.33,119.49,63168.0,95.7498,95.9022,95.7418,95.8702,63168.0
2017-01-30 10:15:00,119.49,119.65,119.48,119.65,90633.0,95.8702,95.9985,95.8621,95.9985,90633.0
2017-01-30 10:20:00,119.64,119.68,119.6,119.61,41787.0,95.9905,96.0226,95.9584,95.9664,41787.0
2017-01-30 10:25:00,119.61,119.61,119.44,119.45,56423.0,95.9664,95.9664,95.83,95.8381,56423.0
2017-01-30 10:30:00,119.47,119.54,119.45,119.51,41229.0,95.8541,95.9103,95.8381,95.8862,41229.0
2017-01-30 10:35:00,119.51,119.59,119.44,119.58,90840.0,95.8862,95.9504,95.83,95.9424,90840.0
2017-01-30 10:40:00,119.57,119.62,119.56,119.61,37368.0,95.9343,95.9745,95.9263,95.9664,37368.0
2017-01-30 10:45:00,119.61,119.72,119.61,119.7,151049.0,95.9664,96.0547,95.9664,96.0386,151049.0
2017-01-30 10:50:00,119.7,119.86,119.67,119.84,98394.0,96.0386,96.167,96.0146,96.151,98394.0
2017-01-30 10:55:00,119.83,119.88,119.74,119.8,97793.0,96.1429,96.1831,96.0707,96.1189,97793.0
2017-01-30 11:00:00,119.8,119.87,119.78,119.82,71712.0,96.1189,96.175,96.1028,96.1349,71712.0
2017-01-30 11:05:00,119.82,119.85,119.75,119.81,62884.0,96.1349,96.159,96.0788,96.1269,62884.0
2017-01-30 11:10:00,119.81,119.81,119.72,119.72,46311.0,96.1269,96.1269,96.0547,96.0547,46311.0
2017-01-30 11:15:00,119.71,119.75,119.69,119.71,30215.0,96.0467,96.0788,96.0306,96.0467,30215.0
2017-01-30 11:20:00,119.7,119.77,119.64,119.72,76012.0,96.0386,96.0948,95.9905,96.0547,76012.0
2017-01-30 11:25:00,119.71,119.79,119.67,119.76,76685.0,96.0467,96.1109,96.0146,96.0868,76685.0
2017-01-30 11:30:00,119.77,119.77,119.66,119.69,43117.0,96.0948,96.0948,96.0066,96.0306,43117.0
2017-01-30 11:35:00,119.68,119.7,119.65,119.66,23265.0,96.0226,96.0386,95.9985,96.0066,23265.0
2017-01-30 11:40:00,119.66,119.67,119.55,119.59,55854.0,96.0066,96.0146,95.9183,95.9504,55854.0
2017-01-30 11:45:00,119.59,119.64,119.57,119.58,73347.0,95.9504,95.9905,95.9343,95.9424,73347.0
2017-01-30 11:50:00,119.58,119.66,119.55,119.64,38019.0,95.9424,96.0066,95.9183,95.9905,38019.0
2017-01-30 11:55:00,119.64,119.64,119.53,119.57,71528.0,95.9905,95.9905,95.9022,95.9343,71528.0
2017-01-30 12:00:00,119.55,119.61,119.5,119.59,55986.0,95.9183,95.9664,95.8782,95.9504,55986.0
2017-01-30 12:05:00,119.59,119.59,119.51,119.52,34734.0,95.9504,95.9504,95.8862,95.8942,34734.0
2017-01-30 12:10:00,119.52,119.63,119.52,119.62,62958.0,95.8942,95.9825,95.8942,95.9745,62958.0
2017-01-30 12:15:00,119.61,119.7,119.61,119.65,91396.0,95.9664,96.0386,95.9664,95.9985,91396.0
2017-01-30 12:20:00,119.65,119.79,119.65,119.75,66295.0,95.9985,96.1109,95.9985,96.0788,66295.0
2017-01-30 12:25:00,119.74,119.74,119.68,119.69,28218.0,96.0707,96.0707,96.0226,96.0306,28218.0
2017-01-30 12:30:00,119.68,119.7,119.58,119.59,103534.0,96.0226,96.0386,95.9424,95.9504,103534.0
2017-01-30 12:35:00,119.59,119.61,119.54,119.58,31146.0,95.9504,95.9664,95.9103,95.9424,31146.0
2017-01-30 12:40:00,119.58,119.6,119.54,119.54,16467.0,95.9424,95.9584,95.9103,95.9103,16467.0
2017-01-30 12:45:00,119.56,119.59,119.51,119.56,27119.0,95.9263,95.9504,95.8862,95.9263,27119.0
2017-01-30 12:50:00,119.56,119.56,119.43,119.45,25068.0,95.9263,95.9263,95.822,95.8381,25068.0
2017-01-30 12:55:00,119.43,119.47,119.43,119.45,9739.0,95.822,95.8541,95.822,95.8381,9739.0
2017-01-30 13:00:00,119.46,119.46,119.37,119.4,56517.0,95.8461,95.8461,95.7739,95.7979,56517.0
2017-01-30 13:05:00,119.4,119.41,119.35,119.36,47829.0,95.7979,95.806,95.7578,95.7659,47829.0
2017-01-30 13:10:00,119.36,119.36,119.3,119.36,44823.0,95.7659,95.7659,95.7177,95.7659,44823.0
2017-01-30 13:15:00,119.37,119.38,119.35,119.36,10537.0,95.7739,95.7819,95.7578,95.7659,10537.0
2017-01-30 13:20:00,119.36,119.42,119.33,119.41,35766.0,95.7659,95.814,95.7418,95.806,35766.0
2017-01-30 13:25:00,119.39,119.4,119.36,119.38,32808.0,95.7899,95.7979,95.7659,95.7819,32808.0
2017-01-30 13:30:00,119.37,119.42,119.36,119.38,32586.0,95.7739,95.814,95.7659,95.7819,32586.0
2017-01-30 13:35:00,119.38,119.42,119.37,119.37,37688.0,95.7819,95.814,95.7739,95.7739,37688.0
2017-01-30 13:40:00,119.36,119.41,119.34,119.37,56212.0,95.7659,95.806,95.7498,95.7739,56212.0
2017-01-30 13:45:00,119.37,119.39,119.36,119.37,9165.0,95.7739,95.7899,95.7659,95.7739,9165.0
2017-01-30 13:50:00,119.37,119.45,119.37,119.4,42213.0,95.7739,95.8381,95.7739,95.7979,42213.0
2017-01-30 13:55:00,119.4,119.43,119.37,119.43,18958.0,95.7979,95.822,95.7739,95.822,18958.0
2017-01-30 14:00:00,119.41,119.45,119.41,119.43,17979.0,95.806,95.8381,95.806,95.822,17979.0
2017-01-30 14:05:00,119.43,119.44,119.37,119.42,48218.0,95.822,95.83,95.7739,95.814,48218.0
2017-01-30 14:10:00,119.42,119.43,119.35,119.36,10655.0,95.814,95.822,95.7578,95.7659,10655.0
2017-01-30 14:15:00,119.37,119.42,119.36,119.36,15372.0,95.7739,95.814,95.7659,95.7659,15372.0
2017-01-30 14:20:00,119.36,119.36,119.33,119.34,20370.0,95.7659,95.7659,95.7418,95.7498,20370.0
2017-01-30 14:25:00,119.34,119.36,119.31,119.33,28193.0,95.7498,95.7659,95.7257,95.7418,28193.0
2017-01-30 14:30:00,119.32,119.34,119.28,119.33,21782.0,95.7338,95.7498,95.7017,95.7418,21782.0
2017-01-30 14:35:00,119.33,119.36,119.32,119.34,32581.0,95.7418,95.7659,95.7338,95.7498,32581.0
2017-01-30 14:40:00,119.34,119.34,119.29,119.29,22312.0,95.7498,95.7498,95.7097,95.7097,22312.0
2017-01-30 14:45:00,119.3,119.36,119.28,119.36,21081.0,95.7177,95.7659,95.7017,95.7659,21081.0
2017-01-30 14:50:00,119.37,119.41,119.35,119.4,23137.0,95.7739,95.806,95.7578,95.7979,23137.0
2017-01-30 14:55:00,119.39,119.45,119.37,119.43,52443.0,95.7899,95.8381,95.7739,95.822,52443.0
2017-01-30 15:00:00,119.44,119.44,119.34,119.41,51443.0,95.83,95.83,95.7498,95.806,51443.0
2017-01-30 15:05:00,119.42,119.48,119.4,119.42,34508.0,95.814,95.8621,95.7979,95.814,34508.0
2017-01-30 15:10:00,119.39,119.41,119.37,119.4,18134.0,95.7899,95.806,95.7739,95.7979,18134.0
2017-01-30 15:15:00,119.4,119.43,119.38,119.39,11961.0,95.7979,95.822,95.7819,95.7899,11961.0
2017-01-30 15:20:00,119.4,119.44,119.35,119.43,39309.0,95.7979,95.83,95.7578,95.822,39309.0
2017-01-30 15:25:00,119.43,119.43,119.33,119.33,46748.0,95.822,95.822,95.7418,95.7418,46748.0
2017-01-30 15:30:00,119.33,119.35,119.32,119.33,32326.0,95.7418,95.7578,95.7338,95.7418,32326.0
2017-01-30 15:35:00,119.33,119.38,119.32,119.37,39696.0,95.7418,95.7819,95.7338,95.7739,39696.0
2017-01-30 15:40:00,119.37,119.38,119.33,119.35,25759.0,95.7739,95.7819,95.7418,95.7578,25759.0
2017-01-30 15:45:00,119.34,119.35,119.27,119.32,119190.0,95.7498,95.7578,95.6936,95.7338,119190.0
2017-01-30 15:50:00,119.32,119.36,119.28,119.31,130577.0,95.7338,95.7659,95.7017,95.7257,130577.0
2017-01-30 15:55:00,119.31,119.31,119.2,119.3,541405.0,95.7257,95.7257,95.6375,95.7177,541405.0
2017-01-31 09:30:00,119.33,119.38,119.25,119.33,192466.0,95.7418,95.7819,95.6776,95.7418,192466.0
2017-01-31 09:35:00,119.34,119.39,119.26,119.31,214390.0,95.7498,95.7899,95.6856,95.7257,214390.0
2017-01-31 09:40:00,119.31,119.5,119.31,119.46,255313.0,95.7257,95.8782,95.7257,95.8461,255313.0
2017-01-31 09:45:00,119.48,119.55,119.44,119.5,128129.0,95.8621,95.9183,95.83,95.8782,128129.0
2017-01-31 09:50:00,119.5,119.68,119.46,119.67,146000.0,95.8782,96.0226,95.8461,96.0146,146000.0
2017-01-31 09:55:00,119.68,119.83,119.66,119.83,176927.0,96.0226,96.1429,96.0066,96.1429,176927.0
2017-01-31 10:00:00,119.81,120.19,119.81,120.18,266009.0,96.1269,96.4318,96.1269,96.4238,266009.0
2017-01-31 10:05:00,120.18,120.34,120.05,120.08,184586.0,96.4238,96.5521,96.3195,96.3435,184586.0
2017-01-31 10:10:00,120.09,120.26,120.08,120.22,141153.0,96.3516,96.4879,96.3435,96.4559,141153.0
2017-01-31 10:15:00,120.22,120.25,120.12,120.2,223424.0,96.4559,96.4799,96.3756,96.4398,223424.0
2017-01-31 10:20:00,120.2,120.22,120.17,120.19,115455.0,96.4398,96.4559,96.4157,96.4318,115455.0
2017-01-31 10:25:00,120.19,120.38,120.19,120.26,227649.0,96.4318,96.5842,96.4318,96.4879,227649.0
2017-01-31 10:30:00,120.27,120.27,120.16,120.19,115204.0,96.496,96.496,96.4077,96.4318,115204.0
2017-01-31 10:35:00,120.2,120.22,120.07,120.12,86844.0,96.4398,96.4559,96.3355,96.3756,86844.0
2017-01-31 10:40:00,120.13,120.2,120.08,120.17,74555.0,96.3836,96.4398,96.3435,96.4157,74555.0
2017-01-31 10:45:00,120.16,120.28,120.14,120.26,87343.0,96.4077,96.504,96.3917,96.4879,87343.0
2017-01-31 10:50:00,120.26,120.33,120.26,120.3,91454.0,96.4879,96.5441,96.4879,96.52,91454.0
2017-01-31 10:55:00,120.29,120.4,120.22,120.24,103073.0,96.512,96.6003,96.4559,96.4719,103073.0
2017-01-31 11:00:00,120.24,120.31,120.22,120.29,58998.0,96.4719,96.5281,96.4559,96.512,58998.0
2017-01-31 11:05:00,120.3,120.36,120.22,120.36,73121.0,96.52,96.5682,96.4559,96.5682,73121.0
2017-01-31 11:10:00,120.36,120.37,120.13,120.2,226966.0,96.5682,96.5762,96.3836,96.4398,226966.0
2017-01-31 11:15:00,120.2,120.24,120.16,120.21,93816.0,96.4398,96.4719,96.4077,96.4478,93816.0
2017-01-31 11:20:00,120.19,120.21,120.06,120.06,79043.0,96.4318,96.4478,96.3275,96.3275,79043.0
2017-01-31 11:25:00,120.06,120.12,120.03,120.09,96642.0,96.3275,96.3756,96.3034,96.3516,96642.0
2017-01-31 11:30:00,120.11,120.16,120.07,120.15,66685.0,96.3676,96.4077,96.3355,96.3997,66685.0
2017-01-31 11:35:00,120.18,120.21,120.11,120.14,114533.0,96.4238,96.4478,96.3676,96.3917,114533.0
2017-01-31 11:40:00,120.14,120.16,119.99,120.0,111064.0,96.3917,96.4077,96.2713,96.2793,111064.0
2017-01-31 11:45:00,120.0,120.06,120.0,120.05,134595.0,96.2793,96.3275,96.2793,96.3195,134595.0
2017-01-31 11:50:00,120.05,120.05,119.94,120.01,101448.0,96.3195,96.3195,96.2312,96.2874,101448.0
2017-01-31 11:55:00,120.02,120.16,120.01,120.06,210196.0,96.2954,96.4077,96.2874,96.3275,210196.0
2017-01-31 12:00:00,120.07,120.09,120.02,120.02,61167.0,96.3355,96.3516,96.2954,96.2954,61167.0
2017-01-31 12:05:00,120.02,120.06,119.96,119.98,56943.0,96.2954,96.3275,96.2472,96.2633,56943.0
2017-01-31 12:10:00,119.98,120.0,119.92,119.94,57997.0,96.2633,96.2793,96.2152,96.2312,57997.0
2017-01-31 12:15:00,119.94,119.97,119.79,119.82,107721.0,96.2312,96.2553,96.1109,96.1349,107721.0
2017-01-31 12:20:00,119.82,119.82,119.75,119.81,66185.0,96.1349,96.1349,96.0788,96.1269,66185.0
2017-01-31 12:25:00,119.81,119.82,119.7,119.73,97479.0,96.1269,96.1349,96.0386,96.0627,97479.0
2017-01-31 12:30:00,119.74,119.75,119.72,119.72,25838.0,96.0707,96.0788,96.0547,96.0547,25838.0
2017-01-31 12:35:00,119.72,119.77,119.67,119.74,84057.0,96.0547,96.0948,96.0146,96.0707,84057.0
2017-01-31 12:40:00,119.74,119.77,119.72,119.76,39192.0,96.0707,96.0948,96.0547,96.0868,39192.0
2017-01-31 12:45:00,119.76,119.87,119.76,119.87,100537.0,96.0868,96.175,96.0868,96.175,100537.0
2017-01-31 12:50:00,119.88,119.95,119.83,119.95,93905.0,96.1831,96.2392,96.1429,96.2392,93905.0
2017-01-31 12:55:00,119.95,120.01,119.93,119.96,59632.0,96.2392,96.2874,96.2232,96.2472,59632.0
2017-01-31 13:00:00,119.96,120.03,119.94,120.0,47352.0,96.2472,96.3034,96.2312,96.2793,47352.0
2017-01-31 13:05:00,120.01,120.08,120.0,120.05,40035.0,96.2874,96.3435,96.2793,96.3195,40035.0
2017-01-31 13:10:00,120.04,120.11,120.02,120.03,103573.0,96.3114,96.3676,96.2954,96.3034,103573.0
2017-01-31 13:15:00,120.04,120.06,119.98,120.02,41326.0,96.3114,96.3275,96.2633,96.2954,41326.0
2017-01-31 13:20:00,120.02,120.02,119.91,119.92,42412.0,96.2954,96.2954,96.2071,96.2152,42412.0
2017-01-31 13:25:00,119.93,119.93,119.85,119.89,40524.0,96.2232,96.2232,96.159,96.1911,40524.0
2017-01-31 13:30:00,119.89,119.94,119.87,119.92,26242.0,96.1911,96.2312,96.175,96.2152,26242.0
2017-01-31 13:35:00,119.91,119.93,119.88,119.91,50139.0,96.2071,96.2232,96.1831,96.2071,50139.0
2017-01-31 13:40:00,119.91,119.99,119.91,119.98,156309.0,96.2071,96.2713,96.2071,96.2633,156309.0
2017-01-31 13:45:00,119.98,120.02,119.98,119.99,101093.0,96.2633,96.2954,96.2633,96.2713,101093.0
2017-01-31 13:50:00,119.99,120.02,119.98,120.02,37412.0,96.2713,96.2954,96.2633,96.2954,37412.0
2017-01-31 13:55:00,120.03,120.08,120.01,120.05,37222.0,96.3034,96.3435,96.2874,96.3195,37222.0
2017-01-31 14:00:00,120.05,120.07,120.01,120.05,53817.0,96.3195,96.3355,96.2874,96.3195,53817.0
2017-01-31 14:05:00,120.07,120.08,120.04,120.08,58807.0,96.3355,96.3435,96.3114,96.3435,58807.0
2017-01-31 14:10:00,120.08,120.1,120.06,120.08,107286.0,96.3435,96.3596,96.3275,96.3435,107286.0
2017-01-31 14:15:00,120.08,120.1,120.04,120.07,57504.0,96.3435,96.3596,96.3114,96.3355,57504.0
2017-01-31 14:20:00,120.07,120.11,120.07,120.1,46909.0,96.3355,96.3676,96.3355,96.3596,46909.0
2017-01-31 14:25:00,120.1,120.12,120.06,120.09,407277.0,96.3596,96.3756,96.3275,96.3516,407277.0
2017-01-31 14:30:00,120.09,120.24,120.09,120.21,65354.0,96.3516,96.4719,96.3516,96.4478,65354.0
2017-01-31 14:35:00,120.21,120.27,120.14,120.18,106443.0,96.4478,96.496,96.3917,96.4238,106443.0
2017-01-31 14:40:00,120.18,120.23,120.15,120.16,95681.0,96.4238,96.4639,96.3997,96.4077,95681.0
2017-01-31 14:45:00,120.16,120.18,120.06,120.1,69101.0,96.4077,96.4238,96.3275,96.3596,69101.0
2017-01-31 14:50:00,120.09,120.1,119.94,120.09,116411.0,96.3516,96.3596,96.2312,96.3516,116411.0
2017-01-31 14:55:00,120.1,120.16,119.95,120.07,322649.0,96.3596,96.4077,96.2392,96.3355,322649.0
2017-01-31 15:00:00,120.07,120.12,120.01,120.12,157252.0,96.3355,96.3756,96.2874,96.3756,157252.0
2017-01-31 15:05:00,120.12,120.13,120.07,120.11,79209.0,96.3756,96.3836,96.3355,96.3676,79209.0
2017-01-31 15:10:00,120.11,120.17,120.1,120.14,53277.0,96.3676,96.4157,96.3596,96.3917,53277.0
2017-01-31 15:15:00,120.13,120.17,120.12,120.12,49530.0,96.3836,96.4157,96.3756,96.3756,49530.0
2017-01-31 15:20:00,120.12,120.12,120.0,120.04,128322.0,96.3756,96.3756,96.2793,96.3114,128322.0
2017-01-31 15:25:00,120.03,120.05,119.99,120.03,134041.0,96.3034,96.3195,96.2713,96.3034,134041.0
2017-01-31 15:30:00,120.03,120.07,120.0,120.02,202479.0,96.3034,96.3355,96.2793,96.2954,202479.0
2017-01-31 15:35:00,120.03,120.08,120.02,120.05,44316.0,96.3034,96.3435,96.2954,96.3195,44316.0
2017-01-31 15:40:00,120.06,120.06,120.02,120.03,96889.0,96.3275,96.3275,96.2954,96.3034,96889.0
2017-01-31 15:45:00,120.04,120.06,120.02,120.03,70270.0,96.3114,96.3275,96.2954,96.3034,70270.0
2017-01-31 15:50:00,120.04,120.12,120.02,120.07,425162.0,96.3114,96.3756,96.2954,96.3355,425162.0
2017-01-31 15:55:00,120.07,120.13,120.01,120.13,1583695.0,96.3355,96.3836,96.2874,96.3836,1583695.0
2017-02-01 09:30:00,119.1,119.24,119.05,119.18,150032.0,95.7652,95.8777,95.725,95.8295,150032.0
2017-02-01 09:35:00,119.17,119.23,119.13,119.21,114865.0,95.8215,95.8697,95.7893,95.8536,114865.0
2017-02-01 09:40:00,119.21,119.25,119.14,119.21,101891.0,95.8536,95.8858,95.7973,95.8536,101891.0
2017-02-01 09:45:00,119.21,119.28,119.18,119.25,123778.0,95.8536,95.9099,95.8295,95.8858,123778.0
2017-02-01 09:50:00,119.25,119.26,119.18,119.22,147301.0,95.8858,95.8938,95.8295,95.8617,147301.0
2017-02-01 09:55:00,119.22,119.27,119.14,119.16,88614.0,95.8617,95.9019,95.7973,95.8134,88614.0
2017-02-01 10:00:00,119.14,119.15,118.84,118.86,347287.0,95.7973,95.8054,95.5561,95.5722,347287.0
2017-02-01 10:05:00,118.84,118.94,118.7,118.75,157956.0,95.5561,95.6365,95.4435,95.4838,157956.0
2017-02-01 10:10:00,118.75,118.81,118.71,118.8,106409.0,95.4838,95.532,95.4516,95.524,106409.0
2017-02-01 10:15:00,118.8,118.85,118.75,118.82,313671.0,95.524,95.5642,95.4838,95.54,313671.0
2017-02-01 10:20:00,118.81,118.82,118.72,118.72,159432.0,95.532,95.54,95.4596,95.4596,159432.0
2017-02-01 10:25:00,118.72,118.73,118.58,118.65,148792.0,95.4596,95.4677,95.3471,95.4033,148792.0
2017-02-01 10:30:00,118.64,118.69,118.61,118.69,119473.0,95.3953,95.4355,95.3712,95.4355,119473.0
2017-02-01 10:35:00,118.7,118.85,118.66,118.82,197270.0,95.4435,95.5642,95.4114,95.54,197270.0
2017-02-01 10:40:00,118.85,119.01,118.85,119.0,306093.0,95.5642,95.6928,95.5642,95.6848,306093.0
2017-02-01 10:45:00,119.02,119.08,119.0,119.08,91601.0,95.7009,95.7491,95.6848,95.7491,91601.0
2017-02-01 10:50:00,119.07,119.07,118.96,119.04,79836.0,95.7411,95.7411,95.6526,95.7169,79836.0
2017-02-01 10:55:00,119.02,119.14,119.02,119.03,347144.0,95.7009,95.7973,95.7009,95.7089,347144.0
2017-02-01 11:00:00,119.04,119.04,118.93,118.98,299546.0,95.7169,95.7169,95.6285,95.6687,299546.0
2017-02-01 11:05:00,118.99,119.01,118.94,118.98,69984.0,95.6767,95.6928,95.6365,95.6687,69984.0
2017-02-01 11:10:00,118.99,119.01,118.93,118.98,73148.0,95.6767,95.6928,95.6285,95.6687,73148.0
2017-02-01 11:15:00,118.98,119.02,118.92,118.96,65581.0,95.6687,95.7009,95.6204,95.6526,65581.0
2017-02-01 11:20:00,118.97,119.02,118.93,118.95,98712.0,95.6606,95.7009,95.6285,95.6446,98712.0
2017-02-01 11:25:00,118.96,119.12,118.94,119.09,64107.0,95.6526,95.7813,95.6365,95.7571,64107.0
2017-02-01 11:30:00,119.07,119.09,119.0,119.09,127436.0,95.7411,95.7571,95.6848,95.7571,127436.0
2017-02-01 11:35:00,119.09,119.12,119.04,119.09,119463.0,95.7571,95.7813,95.7169,95.7571,119463.0
2017-02-01 11:40:00,119.09,119.14,119.06,119.13,54423.0,95.7571,95.7973,95.733,95.7893,54423.0
2017-02-01 11:45:00,119.12,119.23,119.09,119.21,36915.0,95.7813,95.8697,95.7571,95.8536,36915.0
2017-02-01 11:50:00,119.2,119.24,119.19,119.21,32008.0,95.8456,95.8777,95.8375,95.8536,32008.0
2017-02-01 11:55:00,119.22,119.27,119.2,119.2,27464.0,95.8617,95.9019,95.8456,95.8456,27464.0
2017-02-01 12:00:00,119.2,119.22,119.12,119.15,34261.0,95.8456,95.8617,95.7813,95.8054,34261.0
2017-02-01 12:05:00,119.14,119.14,119.1,119.11,68216.0,95.7973,95.7973,95.7652,95.7732,68216.0
2017-02-01 12:10:00,119.12,119.13,119.06,119.09,21724.0,95.7813,95.7893,95.733,95.7571,21724.0
2017-02-01 12:15:00,119.08,119.09,119.04,119.09,34478.0,95.7491,95.7571,95.7169,95.7571,34478.0
2017-02-01 12:20:00,119.09,119.1,119.05,119.09,16266.0,95.7571,95.7652,95.725,95.7571,16266.0
2017-02-01 12:25:00,119.08,119.11,119.0,119.01,36388.0,95.7491,95.7732,95.6848,95.6928,36388.0
2017-02-01 12:30:00,119.0,119.01,118.94,119.0,51387.0,95.6848,95.6928,95.6365,95.6848,51387.0
2017-02-01 12:35:00,119.0,119.02,118.96,118.97,18429.0,95.6848,95.7009,95.6526,95.6606,18429.0
2017-02-01 12:40:00,118.97,119.04,118.95,119.01,12136.0,95.6606,95.7169,95.6446,95.6928,12136.0
2017-02-01 12:45:00,119.02,119.08,119.02,119.04,21689.0,95.7009,95.7491,95.7009,95.7169,21689.0
2017-02-01 12:50:00,119.02,119.04,118.97,118.97,22871.0,95.7009,95.7169,95.6606,95.6606,22871.0
2017-02-01 12:55:00,118.98,119.02,118.96,119.01,19167.0,95.6687,95.7009,95.6526,95.6928,19167.0
2017-02-01 13:00:00,119.02,119.03,119.0,119.01,8949.0,95.7009,95.7089,95.6848,95.6928,8949.0
2017-02-01 13:05:00,119.0,119.01,118.91,118.92,65505.0,95.6848,95.6928,95.6124,95.6204,65505.0
2017-02-01 13:10:00,118.93,119.02,118.93,118.98,30173.0,95.6285,95.7009,95.6285,95.6687,30173.0
2017-02-01 13:15:00,118.99,119.11,118.98,119.05,44600.0,95.6767,95.7732,95.6687,95.725,44600.0
2017-02-01 13:20:00,119.06,119.16,119.06,119.16,32327.0,95.733,95.8134,95.733,95.8134,32327.0
2017-02-01 13:25:00,119.16,119.31,119.16,119.29,29694.0,95.8134,95.934,95.8134,95.918,29694.0
2017-02-01 13:30:00,119.3,119.4,119.27,119.39,150305.0,95.926,96.0064,95.9019,95.9984,150305.0
2017-02-01 13:35:00,119.4,119.42,119.33,119.34,35984.0,96.0064,96.0225,95.9501,95.9582,35984.0
2017-02-01 13:40:00,119.34,119.36,119.29,119.33,26537.0,95.9582,95.9742,95.918,95.9501,26537.0
2017-02-01 13:45:00,119.33,119.35,119.29,119.3,29350.0,95.9501,95.9662,95.918,95.926,29350.0
2017-02-01 13:50:00,119.3,119.34,119.28,119.29,30925.0,95.926,95.9582,95.9099,95.918,30925.0
2017-02-01 13:55:00,119.3,119.42,119.17,119.18,203924.0,95.926,96.0225,95.8215,95.8295,203924.0
2017-02-01 14:00:00,119.18,119.44,119.09,119.42,302945.0,95.8295,96.0386,95.7571,96.0225,302945.0
2017-02-01 14:05:00,119.46,119.53,119.12,119.24,354511.0,96.0546,96.1109,95.7813,95.8777,354511.0
2017-02-01 14:10:00,119.24,119.25,119.05,119.12,174962.0,95.8777,95.8858,95.725,95.7813,174962.0
2017-02-01 14:15:00,119.1,119.33,119.1,119.18,139801.0,95.7652,95.9501,95.7652,95.8295,139801.0
2017-02-01 14:20:00,119.18,119.3,119.12,119.26,91761.0,95.8295,95.926,95.7813,95.8938,91761.0
2017-02-01 14:25:00,119.27,119.32,119.14,119.25,72680.0,95.9019,95.9421,95.7973,95.8858,72680.0
2017-02-01 14:30:00,119.27,119.46,119.22,119.39,135820.0,95.9019,96.0546,95.8617,95.9984,135820.0
2017-02-01 14:35:00,119.41,119.42,119.23,119.34,58872.0,96.0144,96.0225,95.8697,95.9582,58872.0
2017-02-01 14:40:00,119.34,119.48,119.32,119.41,54555.0,95.9582,96.0707,95.9421,96.0144,54555.0
2017-02-01 14:45:00,119.41,119.48,119.4,119.4,64299.0,96.0144,96.0707,96.0064,96.0064,64299.0
2017-02-01 14:50:00,119.41,119.44,119.32,119.34,36534.0,96.0144,96.0386,95.9421,95.9582,36534.0
2017-02-01 14:55:00,119.35,119.39,119.22,119.25,68375.0,95.9662,95.9984,95.8617,95.8858,68375.0
2017-02-01 15:00:00,119.24,119.32,119.16,119.25,71496.0,95.8777,95.9421,95.8134,95.8858,71496.0
2017-02-01 15:05:00,119.23,119.3,119.22,119.24,54775.0,95.8697,95.926,95.8617,95.8777,54775.0
2017-02-01 15:10:00,119.24,119.28,119.17,119.2,93390.0,95.8777,95.9099,95.8215,95.8456,93390.0
2017-02-01 15:15:00,119.21,119.24,119.16,119.23,38997.0,95.8536,95.8777,95.8134,95.8697,38997.0
2017-02-01 15:20:00,119.22,119.22,119.19,119.21,30575.0,95.8617,95.8617,95.8375,95.8536,30575.0
2017-02-01 15:25:00,119.21,119.22,119.15,119.2,44337.0,95.8536,95.8617,95.8054,95.8456,44337.0
2017-02-01 15:30:00,119.19,119.2,119.13,119.19,89765.0,95.8375,95.8456,95.7893,95.8375,89765.0
2017-02-01 15:35:00,119.18,119.19,119.13,119.19,83810.0,95.8295,95.8375,95.7893,95.8375,83810.0
2017-02-01 15:40:00,119.18,119.21,119.1,119.14,84513.0,95.8295,95.8536,95.7652,95.7973,84513.0
2017-02-01 15:45:00,119.14,119.22,119.12,119.16,56828.0,95.7973,95.8617,95.7813,95.8134,56828.0
2017-02-01 15:50:00,119.17,119.18,119.13,119.18,338452.0,95.8215,95.8295,95.7893,95.8295,338452.0
2017-02-01 15:55:00,119.18,119.22,119.11,119.11,1016547.0,95.8295,95.8617,95.7732,95.7732,1016547.0
2017-02-02 09:30:00,119.93,120.08,119.9,120.05,183314.0,96.4326,96.5532,96.4084,96.529,183314.0
2017-02-02 09:35:00,120.07,120.12,119.98,119.98,149754.0,96.5451,96.5853,96.4728,96.4728,149754.0
2017-02-02 09:40:00,119.98,120.11,119.96,120.07,151222.0,96.4728,96.5773,96.4567,96.5451,151222.0
2017-02-02 09:45:00,120.07,120.14,119.88,119.89,143502.0,96.5451,96.6014,96.3924,96.4004,143502.0
2017-02-02 09:50:00,119.87,119.93,119.82,119.85,139555.0,96.3843,96.4326,96.3441,96.3682,139555.0
2017-02-02 09:55:00,119.85,119.96,119.85,119.91,69794.0,96.3682,96.4567,96.3682,96.4165,69794.0
2017-02-02 10:00:00,119.91,119.94,119.87,119.94,45564.0,96.4165,96.4406,96.3843,96.4406,45564.0
2017-02-02 10:05:00,119.94,119.97,119.88,119.88,53336.0,96.4406,96.4647,96.3924,96.3924,53336.0
2017-02-02 10:10:00,119.89,119.89,119.79,119.79,68381.0,96.4004,96.4004,96.32,96.32,68381.0
2017-02-02 10:15:00,119.78,119.86,119.76,119.84,68638.0,96.3119,96.3763,96.2959,96.3602,68638.0
2017-02-02 10:20:00,119.85,119.91,119.81,119.89,108699.0,96.3682,96.4165,96.3361,96.4004,108699.0
2017-02-02 10:25:00,119.89,119.9,119.84,119.86,59731.0,96.4004,96.4084,96.3602,96.3763,59731.0
2017-02-02 10:30:00,119.86,119.99,119.83,119.97,110617.0,96.3763,96.4808,96.3522,96.4647,110617.0
2017-02-02 10:35:00,119.97,120.05,119.97,120.02,107649.0,96.4647,96.529,96.4647,96.5049,107649.0
2017-02-02 10:40:00,120.01,120.04,119.91,119.91,56989.0,96.4969,96.521,96.4165,96.4165,56989.0
2017-02-02 10:45:00,119.92,119.97,119.91,119.94,101663.0,96.4245,96.4647,96.4165,96.4406,101663.0
2017-02-02 10:50:00,119.94,119.97,119.87,119.88,78372.0,96.4406,96.4647,96.3843,96.3924,78372.0
2017-02-02 10:55:00,119.87,119.87,119.77,119.78,84100.0,96.3843,96.3843,96.3039,96.3119,84100.0
2017-02-02 11:00:00,119.78,119.8,119.75,119.78,87213.0,96.3119,96.328,96.2878,96.3119,87213.0
2017-02-02 11:05:00,119.78,119.8,119.74,119.78,71877.0,96.3119,96.328,96.2798,96.3119,71877.0
2017-02-02 11:10:00,119.78,119.79,119.52,119.53,175768.0,96.3119,96.32,96.1029,96.1109,175768.0
2017-02-02 11:15:00,119.53,119.54,119.39,119.42,193388.0,96.1109,96.119,95.9984,96.0225,193388.0
2017-02-02 11:20:00,119.42,119.42,119.34,119.38,49672.0,96.0225,96.0225,95.9582,95.9903,49672.0
2017-02-02 11:25:00,119.39,119.45,119.37,119.42,108053.0,95.9984,96.0466,95.9823,96.0225,108053.0
2017-02-02 11:30:00,119.43,119.49,119.41,119.45,88654.0,96.0305,96.0788,96.0144,96.0466,88654.0
2017-02-02 11:35:00,119.45,119.5,119.39,119.4,49055.0,96.0466,96.0868,95.9984,96.0064,49055.0
2017-02-02 11:40:00,119.41,119.43,119.3,119.31,74395.0,96.0144,96.0305,95.926,95.934,74395.0
2017-02-02 11:45:00,119.31,119.37,119.26,119.37,196873.0,95.934,95.9823,95.8938,95.9823,196873.0
2017-02-02 11:50:00,119.36,119.43,119.35,119.38,107128.0,95.9742,96.0305,95.9662,95.9903,107128.0
2017-02-02 11:55:00,119.38,119.43,119.34,119.39,96996.0,95.9903,96.0305,95.9582,95.9984,96996.0
2017-02-02 12:00:00,119.38,119.45,119.38,119.45,47992.0,95.9903,96.0466,95.9903,96.0466,47992.0
2017-02-02 12:05:00,119.44,119.45,119.33,119.35,73848.0,96.0386,96.0466,95.9501,95.9662,73848.0
2017-02-02 12:10:00,119.35,119.37,119.26,119.28,156076.0,95.9662,95.9823,95.8938,95.9099,156076.0
2017-02-02 12:15:00,119.27,119.3,119.24,119.25,30231.0,95.9019,95.926,95.8777,95.8858,30231.0
2017-02-02 12:20:00,119.25,119.25,119.07,119.15,201459.0,95.8858,95.8858,95.7411,95.8054,201459.0
2017-02-02 12:25:00,119.15,119.18,119.11,119.15,89388.0,95.8054,95.8295,95.7732,95.8054,89388.0
2017-02-02 12:30:00,119.14,119.23,119.13,119.22,56297.0,95.7973,95.8697,95.7893,95.8617,56297.0
2017-02-02 12:35:00,119.23,119.23,119.06,119.07,94300.0,95.8697,95.8697,95.733,95.7411,94300.0
2017-02-02 12:40:00,119.07,119.18,119.06,119.18,45564.0,95.7411,95.8295,95.733,95.8295,45564.0
2017-02-02 12:45:00,119.17,119.22,119.12,119.2,52803.0,95.8215,95.8617,95.7813,95.8456,52803.0
2017-02-02 12:50:00,119.21,119.27,119.19,119.27,68987.0,95.8536,95.9019,95.8375,95.9019,68987.0
2017-02-02 12:55:00,119.27,119.3,119.23,119.27,15464.0,95.9019,95.926,95.8697,95.9019,15464.0
2017-02-02 13:00:00,119.26,119.32,119.23,119.29,53626.0,95.8938,95.9421,95.8697,95.918,53626.0
2017-02-02 13:05:00,119.29,119.31,119.25,119.29,55677.0,95.918,95.934,95.8858,95.918,55677.0
2017-02-02 13:10:00,119.28,119.28,119.22,119.24,60305.0,95.9099,95.9099,95.8617,95.8777,60305.0
2017-02-02 13:15:00,119.24,119.29,119.21,119.22,41407.0,95.8777,95.918,95.8536,95.8617,41407.0
2017-02-02 13:20:00,119.22,119.24,119.19,119.24,16622.0,95.8617,95.8777,95.8375,95.8777,16622.0
2017-02-02 13:25:00,119.25,119.31,119.25,119.31,13695.0,95.8858,95.934,95.8858,95.934,13695.0
2017-02-02 13:30:00,119.31,119.33,119.29,119.33,11650.0,95.934,95.9501,95.918,95.9501,11650.0
2017-02-02 13:35:00,119.32,119.33,119.24,119.24,28712.0,95.9421,95.9501,95.8777,95.8777,28712.0
2017-02-02 13:40:00,119.24,119.28,119.21,119.24,24850.0,95.8777,95.9099,95.8536,95.8777,24850.0
2017-02-02 13:45:00,119.25,119.27,119.17,119.18,32420.0,95.8858,95.9019,95.8215,95.8295,32420.0
2017-02-02 13:50:00,119.18,119.2,119.17,119.18,127415.0,95.8295,95.8456,95.8215,95.8295,127415.0
2017-02-02 13:55:00,119.17,119.18,119.08,119.09,35283.0,95.8215,95.8295,95.7491,95.7571,35283.0
2017-02-02 14:00:00,119.08,119.13,119.06,119.11,51916.0,95.7491,95.7893,95.733,95.7732,51916.0
2017-02-02 14:05:00,119.12,119.17,119.12,119.15,23592.0,95.7813,95.8215,95.7813,95.8054,23592.0
2017-02-02 14:10:00,119.16,119.18,119.15,119.15,12603.0,95.8134,95.8295,95.8054,95.8054,12603.0
2017-02-02 14:15:00,119.16,119.22,119.16,119.21,14882.0,95.8134,95.8617,95.8134,95.8536,14882.0
2017-02-02 14:20:00,119.21,119.24,119.2,119.21,17941.0,95.8536,95.8777,95.8456,95.8536,17941.0
2017-02-02 14:25:00,119.2,119.27,119.19,119.26,31423.0,95.8456,95.9019,95.8375,95.8938,31423.0
2017-02-02 14:30:00,119.26,119.29,119.22,119.26,77177.0,95.8938,95.918,95.8617,95.8938,77177.0
2017-02-02 14:35:00,119.26,119.27,119.17,119.18,23818.0,95.8938,95.9019,95.8215,95.8295,23818.0
2017-02-02 14:40:00,119.18,119.26,119.17,119.24,9509.0,95.8295,95.8938,95.8215,95.8777,9509.0
2017-02-02 14:45:00,119.23,119.31,119.22,119.29,24340.0,95.8697,95.934,95.8617,95.918,24340.0
2017-02-02 14:50:00,119.28,119.32,119.28,119.32,10367.0,95.9099,95.9421,95.9099,95.9421,10367.0
2017-02-02 14:55:00,119.32,119.37,119.21,119.28,71686.0,95.9421,95.9823,95.8536,95.9099,71686.0
2017-02-02 15:00:00,119.28,119.29,119.21,119.21,28370.0,95.9099,95.918,95.8536,95.8536,28370.0
2017-02-02 15:05:00,119.21,119.21,119.09,119.13,52646.0,95.8536,95.8536,95.7571,95.7893,52646.0
2017-02-02 15:10:00,119.13,119.18,119.13,119.15,22141.0,95.7893,95.8295,95.7893,95.8054,22141.0
2017-02-02 15:15:00,119.15,119.16,119.1,119.12,32218.0,95.8054,95.8134,95.7652,95.7813,32218.0
2017-02-02 15:20:00,119.11,119.11,119.04,119.08,51677.0,95.7732,95.7732,95.7169,95.7491,51677.0
2017-02-02 15:25:00,119.09,119.16,119.09,119.15,40995.0,95.7571,95.8134,95.7571,95.8054,40995.0
2017-02-02 15:30:00,119.15,119.16,119.11,119.11,16320.0,95.8054,95.8134,95.7732,95.7732,16320.0
2017-02-02 15:35:00,119.11,119.16,119.1,119.1,36804.0,95.7732,95.8134,95.7652,95.7652,36804.0
2017-02-02 15:40:00,119.1,119.12,119.06,119.09,51236.0,95.7652,95.7813,95.733,95.7571,51236.0
2017-02-02 15:45:00,119.09,119.09,119.05,119.05,45899.0,95.7571,95.7571,95.725,95.725,45899.0
2017-02-02 15:50:00,119.05,119.08,119.0,119.05,325131.0,95.725,95.7491,95.6848,95.725,325131.0
2017-02-02 15:55:00,119.05,119.07,119.01,119.06,295764.0,95.725,95.7411,95.6928,95.733,295764.0
2017-02-03 09:30:00,119.44,119.6,119.39,119.56,220250.0,96.0386,96.1672,95.9984,96.1351,220250.0
2017-02-03 09:35:00,119.52,119.57,119.43,119.43,48509.0,96.1029,96.1431,96.0305,96.0305,48509.0
2017-02-03 09:40:00,119.43,119.65,119.42,119.62,82593.0,96.0305,96.2074,96.0225,96.1833,82593.0
2017-02-03 09:45:00,119.61,119.66,119.52,119.59,55732.0,96.1753,96.2155,96.1029,96.1592,55732.0
2017-02-03 09:50:00,119.6,119.61,119.38,119.38,78718.0,96.1672,96.1753,95.9903,95.9903,78718.0
2017-02-03 09:55:00,119.38,119.39,119.26,119.27,78265.0,95.9903,95.9984,95.8938,95.9019,78265.0
2017-02-03 10:00:00,119.27,119.59,119.27,119.49,163207.0,95.9019,96.1592,95.9019,96.0788,163207.0
2017-02-03 10:05:00,119.49,119.57,119.43,119.46,59101.0,96.0788,96.1431,96.0305,96.0546,59101.0
2017-02-03 10:10:00,119.45,119.65,119.43,119.64,96403.0,96.0466,96.2074,96.0305,96.1994,96403.0
2017-02-03 10:15:00,119.65,119.75,119.57,119.72,141268.0,96.2074,96.2878,96.1431,96.2637,141268.0
2017-02-03 10:20:00,119.71,119.78,119.62,119.71,176043.0,96.2557,96.3119,96.1833,96.2557,176043.0
2017-02-03 10:25:00,119.71,119.71,119.61,119.65,66762.0,96.2557,96.2557,96.1753,96.2074,66762.0
2017-02-03 10:30:00,119.64,119.72,119.63,119.71,133292.0,96.1994,96.2637,96.1913,96.2557,133292.0
2017-02-03 10:35:00,119.73,119.77,119.69,119.76,177819.0,96.2717,96.3039,96.2396,96.2959,177819.0
2017-02-03 10:40:00,119.75,119.81,119.72,119.8,105588.0,96.2878,96.3361,96.2637,96.328,105588.0
2017-02-03 10:45:00,119.8,119.83,119.62,119.62,123676.0,96.328,96.3522,96.1833,96.1833,123676.0
2017-02-03 10:50:00,119.61,119.85,119.61,119.84,49114.0,96.1753,96.3682,96.1753,96.3602,49114.0
2017-02-03 10:55:00,119.84,119.87,119.71,119.73,70300.0,96.3602,96.3843,96.2557,96.2717,70300.0
2017-02-03 11:00:00,119.73,119.75,119.64,119.65,33384.0,96.2717,96.2878,96.1994,96.2074,33384.0
2017-02-03 11:05:00,119.66,119.67,119.54,119.59,138055.0,96.2155,96.2235,96.119,96.1592,138055.0
2017-02-03 11:10:00,119.59,119.61,119.52,119.54,99703.0,96.1592,96.1753,96.1029,96.119,99703.0
2017-02-03 11:15:00,119.55,119.59,119.5,119.57,34859.0,96.127,96.1592,96.0868,96.1431,34859.0
2017-02-03 11:20:00,119.57,119.65,119.55,119.6,81858.0,96.1431,96.2074,96.127,96.1672,81858.0
2017-02-03 11:25:00,119.61,119.61,119.45,119.55,105128.0,96.1753,96.1753,96.0466,96.127,105128.0
2017-02-03 11:30:00,119.56,119.62,119.53,119.61,54787.0,96.1351,96.1833,96.1109,96.1753,54787.0
2017-02-03 11:35:00,119.62,119.63,119.57,119.59,41594.0,96.1833,96.1913,96.1431,96.1592,41594.0
2017-02-03 11:40:00,119.6,119.68,119.58,119.65,29654.0,96.1672,96.2315,96.1511,96.2074,29654.0
2017-02-03 11:45:00,119.66,119.68,119.62,119.64,25076.0,96.2155,96.2315,96.1833,96.1994,25076.0
2017-02-03 11:50:00,119.64,119.68,119.59,119.62,61878.0,96.1994,96.2315,96.1592,96.1833,61878.0
2017-02-03 11:55:00,119.62,119.69,119.6,119.66,59162.0,96.1833,96.2396,96.1672,96.2155,59162.0
2017-02-03 12:00:00,119.67,119.68,119.58,119.59,42866.0,96.2235,96.2315,96.1511,96.1592,42866.0
2017-02-03 12:05:00,119.59,119.66,119.55,119.63,53688.0,96.1592,96.2155,96.127,96.1913,53688.0
2017-02-03 12:10:00,119.64,119.67,119.57,119.58,6695.0,96.1994,96.2235,96.1431,96.1511,6695.0
2017-02-03 12:15:00,119.58,119.59,119.54,119.56,24782.0,96.1511,96.1592,96.119,96.1351,24782.0
2017-02-03 12:20:00,119.56,119.57,119.41,119.41,128557.0,96.1351,96.1431,96.0144,96.0144,128557.0
2017-02-03 12:25:00,119.41,119.5,119.4,119.45,39276.0,96.0144,96.0868,96.0064,96.0466,39276.0
2017-02-03 12:30:00,119.45,119.45,119.4,119.41,22479.0,96.0466,96.0466,96.0064,96.0144,22479.0
2017-02-03 12:35:00,119.41,119.46,119.41,119.42,98787.0,96.0144,96.0546,96.0144,96.0225,98787.0
2017-02-03 12:40:00,119.42,119.42,119.36,119.36,28263.0,96.0225,96.0225,95.9742,95.9742,28263.0
2017-02-03 12:45:00,119.37,119.38,119.31,119.33,58856.0,95.9823,95.9903,95.934,95.9501,58856.0
2017-02-03 12:50:00,119.33,119.41,119.33,119.4,28968.0,95.9501,96.0144,95.9501,96.0064,28968.0
2017-02-03 12:55:00,119.4,119.41,119.32,119.32,31766.0,96.0064,96.0144,95.9421,95.9421,31766.0
2017-02-03 13:00:00,119.32,119.37,119.32,119.32,31222.0,95.9421,95.9823,95.9421,95.9421,31222.0
2017-02-03 13:05:00,119.33,119.33,119.23,119.24,111728.0,95.9501,95.9501,95.8697,95.8777,111728.0
2017-02-03 13:10:00,119.24,119.26,119.12,119.12,155411.0,95.8777,95.8938,95.7813,95.7813,155411.0
2017-02-03 13:15:00,119.13,119.15,119.08,119.09,103667.0,95.7893,95.8054,95.7491,95.7571,103667.0
2017-02-03 13:20:00,119.08,119.08,118.95,119.0,126566.0,95.7491,95.7491,95.6446,95.6848,126566.0
2017-02-03 13:25:00,119.01,119.06,118.98,119.01,152950.0,95.6928,95.733,95.6687,95.6928,152950.0
2017-02-03 13:30:00,119.01,119.14,119.01,119.14,41973.0,95.6928,95.7973,95.6928,95.7973,41973.0
2017-02-03 13:35:00,119.14,119.14,118.88,119.02,226785.0,95.7973,95.7973,95.5883,95.7009,226785.0
2017-02-03 13:40:00,119.01,119.02,118.72,118.82,424730.0,95.6928,95.7009,95.4596,95.54,424730.0
2017-02-03 13:45:00,118.81,118.89,118.8,118.85,195895.0,95.532,95.5963,95.524,95.5642,195895.0
2017-02-03 13:50:00,118.85,118.89,118.76,118.85,117852.0,95.5642,95.5963,95.4918,95.5642,117852.0
2017-02-03 13:55:00,118.85,118.94,118.84,118.88,110172.0,95.5642,95.6365,95.5561,95.5883,110172.0
2017-02-03 14:00:00,118.87,118.9,118.77,118.8,145559.0,95.5802,95.6044,95.4998,95.524,145559.0
2017-02-03 14:05:00,118.8,118.8,118.66,118.74,87793.0,95.524,95.524,95.4114,95.4757,87793.0
2017-02-03 14:10:00,118.74,118.77,118.65,118.77,95113.0,95.4757,95.4998,95.4033,95.4998,95113.0
2017-02-03 14:15:00,118.77,118.8,118.74,118.74,57076.0,95.4998,95.524,95.4757,95.4757,57076.0
2017-02-03 14:20:00,118.74,118.75,118.62,118.65,91823.0,95.4757,95.4838,95.3792,95.4033,91823.0
2017-02-03 14:25:00,118.63,118.71,118.59,118.67,139553.0,95.3873,95.4516,95.3551,95.4194,139553.0
2017-02-03 14:30:00,118.66,118.71,118.55,118.56,165279.0,95.4114,95.4516,95.3229,95.331,165279.0
2017-02-03 14:35:00,118.55,118.58,118.51,118.56,77489.0,95.3229,95.3471,95.2908,95.331,77489.0
2017-02-03 14:40:00,118.57,118.57,118.47,118.52,67987.0,95.339,95.339,95.2586,95.2988,67987.0
2017-02-03 14:45:00,118.53,118.6,118.48,118.56,41628.0,95.3069,95.3631,95.2667,95.331,41628.0
2017-02-03 14:50:00,118.54,118.58,118.52,118.56,45721.0,95.3149,95.3471,95.2988,95.331,45721.0
2017-02-03 14:55:00,118.55,118.68,118.54,118.61,147984.0,95.3229,95.4275,95.3149,95.3712,147984.0
2017-02-03 15:00:00,118.61,118.66,118.59,118.61,85852.0,95.3712,95.4114,95.3551,95.3712,85852.0
2017-02-03 15:05:00,118.61,118.68,118.61,118.65,65526.0,95.3712,95.4275,95.3712,95.4033,65526.0
2017-02-03 15:10:00,118.66,118.68,118.64,118.66,41158.0,95.4114,95.4275,95.3953,95.4114,41158.0
2017-02-03 15:15:00,118.67,118.69,118.63,118.63,44385.0,95.4194,95.4355,95.3873,95.3873,44385.0
2017-02-03 15:20:00,118.64,118.72,118.63,118.71,139022.0,95.3953,95.4596,95.3873,95.4516,139022.0
2017-02-03 15:25:00,118.71,118.77,118.7,118.71,98659.0,95.4516,95.4998,95.4435,95.4516,98659.0
2017-02-03 15:30:00,118.71,118.8,118.69,118.79,68921.0,95.4516,95.524,95.4355,95.5159,68921.0
2017-02-03 15:35:00,118.79,118.87,118.76,118.85,139902.0,95.5159,95.5802,95.4918,95.5642,139902.0
2017-02-03 15:40:00,118.86,118.9,118.83,118.86,115816.0,95.5722,95.6044,95.5481,95.5722,115816.0
2017-02-03 15:45:00,118.86,118.86,118.78,118.78,117881.0,95.5722,95.5722,95.5079,95.5079,117881.0
2017-02-03 15:50:00,118.79,118.87,118.79,118.85,187874.0,95.5159,95.5802,95.5159,95.5642,187874.0
2017-02-03 15:55:00,118.85,119.03,118.85,119.02,909984.0,95.5642,95.7089,95.5642,95.7009,909984.0
2017-02-06 09:30:00,119.76,119.79,119.63,119.64,143388.0,96.2959,96.32,96.1913,96.1994,143388.0
2017-02-06 09:35:00,119.63,119.66,119.5,119.51,157848.0,96.1913,96.2155,96.0868,96.0948,157848.0
2017-02-06 09:40:00,119.51,119.62,119.5,119.6,95062.0,96.0948,96.1833,96.0868,96.1672,95062.0
2017-02-06 09:45:00,119.59,119.63,119.5,119.51,70696.0,96.1592,96.1913,96.0868,96.0948,70696.0
2017-02-06 09:50:00,119.5,119.53,119.42,119.43,199034.0,96.0868,96.1109,96.0225,96.0305,199034.0
2017-02-06 09:55:00,119.43,119.51,119.41,119.51,91288.0,96.0305,96.0948,96.0144,96.0948,91288.0
2017-02-06 10:00:00,119.51,119.53,119.42,119.42,63189.0,96.0948,96.1109,96.0225,96.0225,63189.0
2017-02-06 10:05:00,119.43,119.43,119.33,119.36,68355.0,96.0305,96.0305,95.9501,95.9742,68355.0
2017-02-06 10:10:00,119.35,119.35,119.2,119.25,102393.0,95.9662,95.9662,95.8456,95.8858,102393.0
2017-02-06 10:15:00,119.25,119.29,119.22,119.23,132389.0,95.8858,95.918,95.8617,95.8697,132389.0
2017-02-06 10:20:00,119.23,119.24,119.12,119.2,161698.0,95.8697,95.8777,95.7813,95.8456,161698.0
2017-02-06 10:25:00,119.2,119.3,119.17,119.29,67469.0,95.8456,95.926,95.8215,95.918,67469.0
2017-02-06 10:30:00,119.3,119.39,119.28,119.36,158904.0,95.926,95.9984,95.9099,95.9742,158904.0
2017-02-06 10:35:00,119.36,119.4,119.34,119.39,62536.0,95.9742,96.0064,95.9582,95.9984,62536.0
2017-02-06 10:40:00,119.39,119.51,119.39,119.5,107142.0,95.9984,96.0948,95.9984,96.0868,107142.0
2017-02-06 10:45:00,119.49,119.57,119.48,119.57,40452.0,96.0788,96.1431,96.0707,96.1431,40452.0
2017-02-06 10:50:00,119.56,119.57,119.43,119.44,70759.0,96.1351,96.1431,96.0305,96.0386,70759.0
2017-02-06 10:55:00,119.44,119.5,119.41,119.47,53531.0,96.0386,96.0868,96.0144,96.0627,53531.0
2017-02-06 11:00:00,119.47,119.5,119.42,119.47,29466.0,96.0627,96.0868,96.0225,96.0627,29466.0
2017-02-06 11:05:00,119.46,119.48,119.41,119.42,42854.0,96.0546,96.0707,96.0144,96.0225,42854.0
2017-02-06 11:10:00,119.41,119.53,119.4,119.5,70321.0,96.0144,96.1109,96.0064,96.0868,70321.0
2017-02-06 11:15:00,119.48,119.57,119.45,119.55,119693.0,96.0707,96.1431,96.0466,96.127,119693.0
2017-02-06 11:20:00,119.54,119.58,119.51,119.55,62046.0,96.119,96.1511,96.0948,96.127,62046.0
2017-02-06 11:25:00,119.55,119.66,119.53,119.64,38924.0,96.127,96.2155,96.1109,96.1994,38924.0
2017-02-06 11:30:00,119.64,119.67,119.51,119.58,51465.0,96.1994,96.2235,96.0948,96.1511,51465.0
2017-02-06 11:35:00,119.59,119.62,119.54,119.56,26272.0,96.1592,96.1833,96.119,96.1351,26272.0
2017-02-06 11:40:00,119.55,119.65,119.55,119.64,51857.0,96.127,96.2074,96.127,96.1994,51857.0
2017-02-06 11:45:00,119.63,119.69,119.6,119.64,43087.0,96.1913,96.2396,96.1672,96.1994,43087.0
2017-02-06 11:50:00,119.64,119.74,119.63,119.66,60272.0,96.1994,96.2798,96.1913,96.2155,60272.0
2017-02-06 11:55:00,119.67,119.69,119.59,119.61,39350.0,96.2235,96.2396,96.1592,96.1753,39350.0
2017-02-06 12:00:00,119.62,119.68,119.6,119.66,28936.0,96.1833,96.2315,96.1672,96.2155,28936.0
2017-02-06 12:05:00,119.66,119.72,119.62,119.71,60057.0,96.2155,96.2637,96.1833,96.2557,60057.0
2017-02-06 12:10:00,119.71,119.73,119.68,119.71,17078.0,96.2557,96.2717,96.2315,96.2557,17078.0
2017-02-06 12:15:00,119.71,119.8,119.71,119.8,52500.0,96.2557,96.328,96.2557,96.328,52500.0
2017-02-06 12:20:00,119.81,119.81,119.7,119.7,71989.0,96.3361,96.3361,96.2476,96.2476,71989.0
2017-02-06 12:25:00,119.7,119.71,119.68,119.68,19514.0,96.2476,96.2557,96.2315,96.2315,19514.0
2017-02-06 12:30:00,119.68,119.73,119.68,119.71,57121.0,96.2315,96.2717,96.2315,96.2557,57121.0
2017-02-06 12:35:00,119.71,119.74,119.67,119.72,25339.0,96.2557,96.2798,96.2235,96.2637,25339.0
2017-02-06 12:40:00,119.71,119.74,119.69,119.73,32980.0,96.2557,96.2798,96.2396,96.2717,32980.0
2017-02-06 12:45:00,119.74,119.81,119.7,119.81,61759.0,96.2798,96.3361,96.2476,96.3361,61759.0
2017-02-06 12:50:00,119.8,119.88,119.76,119.88,92694.0,96.328,96.3924,96.2959,96.3924,92694.0
2017-02-06 12:55:00,119.88,119.94,119.86,119.94,57733.0,96.3924,96.4406,96.3763,96.4406,57733.0
2017-02-06 13:00:00,119.94,119.95,119.84,119.9,91080.0,96.4406,96.4486,96.3602,96.4084,91080.0
2017-02-06 13:05:00,119.9,119.91,119.82,119.84,45740.0,96.4084,96.4165,96.3441,96.3602,45740.0
2017-02-06 13:10:00,119.84,119.96,119.84,119.96,173115.0,96.3602,96.4567,96.3602,96.4567,173115.0
2017-02-06 13:15:00,119.97,120.0,119.95,119.98,88885.0,96.4647,96.4888,96.4486,96.4728,88885.0
2017-02-06 13:20:00,119.98,119.99,119.91,119.91,56191.0,96.4728,96.4808,96.4165,96.4165,56191.0
2017-02-06 13:25:00,119.92,119.96,119.84,119.88,82642.0,96.4245,96.4567,96.3602,96.3924,82642.0
2017-02-06 13:30:00,119.89,119.94,119.86,119.9,50371.0,96.4004,96.4406,96.3763,96.4084,50371.0
2017-02-06 13:35:00,119.91,119.98,119.88,119.96,48174.0,96.4165,96.4728,96.3924,96.4567,48174.0
2017-02-06 13:40:00,119.94,120.08,119.94,120.07,265242.0,96.4406,96.5532,96.4406,96.5451,265242.0
2017-02-06 13:45:00,120.06,120.13,120.03,120.05,118241.0,96.5371,96.5934,96.513,96.529,118241.0
2017-02-06 13:50:00,120.06,120.1,119.99,120.01,34813.0,96.5371,96.5693,96.4808,96.4969,34813.0
2017-02-06 13:55:00,120.01,120.02,119.96,120.01,24477.0,96.4969,96.5049,96.4567,96.4969,24477.0
2017-02-06 14:00:00,120.01,120.07,120.0,120.03,120638.0,96.4969,96.5451,96.4888,96.513,120638.0
2017-02-06 14:05:00,120.04,120.08,120.0,120.08,64079.0,96.521,96.5532,96.4888,96.5532,64079.0
2017-02-06 14:10:00,120.07,120.08,120.01,120.02,65378.0,96.5451,96.5532,96.4969,96.5049,65378.0
2017-02-06 14:15:00,120.01,120.04,119.99,120.0,66496.0,96.4969,96.521,96.4808,96.4888,66496.0
2017-02-06 14:20:00,120.0,120.05,119.97,120.04,62842.0,96.4888,96.529,96.4647,96.521,62842.0
2017-02-06 14:25:00,120.04,120.08,120.03,120.04,76794.0,96.521,96.5532,96.513,96.521,76794.0
2017-02-06 14:30:00,120.05,120.12,120.04,120.09,88228.0,96.529,96.5853,96.521,96.5612,88228.0
2017-02-06 14:35:00,120.1,120.11,120.05,120.07,60414.0,96.5693,96.5773,96.529,96.5451,60414.0
2017-02-06 14:40:00,120.06,120.1,120.05,120.07,73416.0,96.5371,96.5693,96.529,96.5451,73416.0
2017-02-06 14:45:00,120.07,120.12,120.05,120.09,26283.0,96.5451,96.5853,96.529,96.5612,26283.0
2017-02-06 14:50:00,120.09,120.13,119.99,120.0,37724.0,96.5612,96.5934,96.4808,96.4888,37724.0
2017-02-06 14:55:00,120.0,120.08,119.98,120.05,108101.0,96.4888,96.5532,96.4728,96.529,108101.0
2017-02-06 15:00:00,120.05,120.07,120.0,120.02,140254.0,96.529,96.5451,96.4888,96.5049,140254.0
2017-02-06 15:05:00,120.01,120.03,120.0,120.02,21511.0,96.4969,96.513,96.4888,96.5049,21511.0
2017-02-06 15:10:00,120.01,120.03,119.95,120.0,54996.0,96.4969,96.513,96.4486,96.4888,54996.0
2017-02-06 15:15:00,119.99,120.0,119.97,119.99,35097.0,96.4808,96.4888,96.4647,96.4808,35097.0
2017-02-06 15:20:00,119.99,120.01,119.95,119.98,59583.0,96.4808,96.4969,96.4486,96.4728,59583.0
2017-02-06 15:25:00,119.98,120.03,119.97,120.0,54857.0,96.4728,96.513,96.4647,96.4888,54857.0
2017-02-06 15:30:00,120.0,120.03,119.95,119.97,53618.0,96.4888,96.513,96.4486,96.4647,53618.0
2017-02-06 15:35:00,119.97,120.02,119.95,119.97,80336.0,96.4647,96.5049,96.4486,96.4647,80336.0
2017-02-06 15:40:00,119.97,120.0,119.88,119.98,128597.0,96.4647,96.4888,96.3924,96.4728,128597.0
2017-02-06 15:45:00,119.99,120.07,119.98,120.06,140509.0,96.4808,96.5451,96.4728,96.5371,140509.0
2017-02-06 15:50:00,120.05,120.06,119.98,120.02,280017.0,96.529,96.5371,96.4728,96.5049,280017.0
2017-02-06 15:55:00,120.02,120.02,119.71,119.71,1048305.0,96.5049,96.5049,96.2557,96.2557,1048305.0
2017-02-07 09:30:00,119.78,119.79,119.72,119.75,80010.0,96.3119,96.32,96.2637,96.2878,80010.0
2017-02-07 09:35:00,119.75,119.75,119.54,119.55,142765.0,96.2878,96.2878,96.119,96.127,142765.0
2017-02-07 09:40:00,119.56,119.65,119.53,119.54,122347.0,96.1351,96.2074,96.1109,96.119,122347.0
2017-02-07 09:45:00,119.53,119.55,119.47,119.52,76402.0,96.1109,96.127,96.0627,96.1029,76402.0
2017-02-07 09:50:00,119.51,119.63,119.49,119.63,29615.0,96.0948,96.1913,96.0788,96.1913,29615.0
2017-02-07 09:55:00,119.65,119.68,119.61,119.65,53963.0,96.2074,96.2315,96.1753,96.2074,53963.0
2017-02-07 10:00:00,119.66,119.85,119.65,119.75,122667.0,96.2155,96.3682,96.2074,96.2878,122667.0
2017-02-07 10:05:00,119.77,119.83,119.74,119.79,69731.0,96.3039,96.3522,96.2798,96.32,69731.0
2017-02-07 10:10:00,119.8,119.87,119.76,119.87,84529.0,96.328,96.3843,96.2959,96.3843,84529.0
2017-02-07 10:15:00,119.87,119.95,119.84,119.94,47857.0,96.3843,96.4486,96.3602,96.4406,47857.0
2017-02-07 10:20:00,119.95,119.97,119.91,119.96,43856.0,96.4486,96.4647,96.4165,96.4567,43856.0
2017-02-07 10:25:00,119.96,120.08,119.9,120.04,45933.0,96.4567,96.5532,96.4084,96.521,45933.0
2017-02-07 10:30:00,120.03,120.1,120.02,120.05,63106.0,96.513,96.5693,96.5049,96.529,63106.0
2017-02-07 10:35:00,120.06,120.12,120.02,120.07,88079.0,96.5371,96.5853,96.5049,96.5451,88079.0
2017-02-07 10:40:00,120.07,120.1,120.01,120.01,79729.0,96.5451,96.5693,96.4969,96.4969,79729.0
2017-02-07 10:45:00,120.01,120.17,120.01,120.12,89458.0,96.4969,96.6255,96.4969,96.5853,89458.0
2017-02-07 10:50:00,120.11,120.12,120.07,120.09,29718.0,96.5773,96.5853,96.5451,96.5612,29718.0
2017-02-07 10:55:00,120.08,120.34,120.07,120.32,135186.0,96.5532,96.7622,96.5451,96.7461,135186.0
2017-02-07 11:00:00,120.32,120.39,120.23,120.25,84818.0,96.7461,96.8024,96.6738,96.6899,84818.0
2017-02-07 11:05:00,120.26,120.38,120.24,120.33,60949.0,96.6979,96.7944,96.6818,96.7542,60949.0
2017-02-07 11:10:00,120.33,120.34,120.23,120.32,105605.0,96.7542,96.7622,96.6738,96.7461,105605.0
2017-02-07 11:15:00,120.32,120.46,120.32,120.39,65945.0,96.7461,96.8587,96.7461,96.8024,65945.0
2017-02-07 11:20:00,120.41,120.48,120.32,120.43,70275.0,96.8185,96.8748,96.7461,96.8346,70275.0
2017-02-07 11:25:00,120.42,120.55,120.39,120.5,106609.0,96.8266,96.9311,96.8024,96.8909,106609.0
2017-02-07 11:30:00,120.5,120.65,120.49,120.6,111564.0,96.8909,97.0115,96.8828,96.9713,111564.0
2017-02-07 11:35:00,120.61,120.64,120.52,120.54,139348.0,96.9793,97.0035,96.907,96.923,139348.0
2017-02-07 11:40:00,120.54,120.62,120.53,120.58,74463.0,96.923,96.9874,96.915,96.9552,74463.0
2017-02-07 11:45:00,120.58,120.6,120.49,120.51,65572.0,96.9552,96.9713,96.8828,96.8989,65572.0
2017-02-07 11:50:00,120.52,120.53,120.47,120.5,118871.0,96.907,96.915,96.8668,96.8909,118871.0
2017-02-07 11:55:00,120.49,120.51,120.44,120.5,96431.0,96.8828,96.8989,96.8426,96.8909,96431.0
2017-02-07 12:00:00,120.51,120.52,120.41,120.42,54300.0,96.8989,96.907,96.8185,96.8266,54300.0
2017-02-07 12:05:00,120.42,120.5,120.41,120.46,78188.0,96.8266,96.8909,96.8185,96.8587,78188.0
2017-02-07 12:10:00,120.45,120.57,120.44,120.56,57713.0,96.8507,96.9472,96.8426,96.9391,57713.0
2017-02-07 12:15:00,120.56,120.71,120.55,120.69,118070.0,96.9391,97.0597,96.9311,97.0437,118070.0
2017-02-07 12:20:00,120.69,120.77,120.69,120.74,141529.0,97.0437,97.108,97.0437,97.0839,141529.0
2017-02-07 12:25:00,120.74,120.91,120.7,120.81,262637.0,97.0839,97.2206,97.0517,97.1401,262637.0
2017-02-07 12:30:00,120.8,120.85,120.74,120.75,162090.0,97.1321,97.1723,97.0839,97.0919,162090.0
2017-02-07 12:35:00,120.74,120.77,120.71,120.75,59249.0,97.0839,97.108,97.0597,97.0919,59249.0
2017-02-07 12:40:00,120.74,120.8,120.74,120.75,78303.0,97.0839,97.1321,97.0839,97.0919,78303.0
2017-02-07 12:45:00,120.76,120.83,120.73,120.8,126151.0,97.0999,97.1562,97.0758,97.1321,126151.0
2017-02-07 12:50:00,120.8,120.84,120.73,120.73,62999.0,97.1321,97.1643,97.0758,97.0758,62999.0
2017-02-07 12:55:00,120.73,120.73,120.69,120.71,62017.0,97.0758,97.0758,97.0437,97.0597,62017.0
2017-02-07 13:00:00,120.7,120.82,120.7,120.78,78388.0,97.0517,97.1482,97.0517,97.116,78388.0
2017-02-07 13:05:00,120.79,120.9,120.78,120.87,95940.0,97.1241,97.2125,97.116,97.1884,95940.0
2017-02-07 13:10:00,120.87,121.01,120.84,120.97,146268.0,97.1884,97.301,97.1643,97.2688,146268.0
2017-02-07 13:15:00,120.97,120.98,120.87,120.88,93116.0,97.2688,97.2768,97.1884,97.1964,93116.0
2017-02-07 13:20:00,120.87,120.88,120.79,120.8,72215.0,97.1884,97.1964,97.1241,97.1321,72215.0
2017-02-07 13:25:00,120.8,120.82,120.73,120.74,54369.0,97.1321,97.1482,97.0758,97.0839,54369.0
2017-02-07 13:30:00,120.73,120.8,120.73,120.77,57146.0,97.0758,97.1321,97.0758,97.108,57146.0
2017-02-07 13:35:00,120.76,120.77,120.7,120.75,86276.0,97.0999,97.108,97.0517,97.0919,86276.0
2017-02-07 13:40:00,120.74,120.76,120.64,120.69,89638.0,97.0839,97.0999,97.0035,97.0437,89638.0
2017-02-07 13:45:00,120.69,120.71,120.67,120.69,14582.0,97.0437,97.0597,97.0276,97.0437,14582.0
2017-02-07 13:50:00,120.69,120.72,120.67,120.72,20837.0,97.0437,97.0678,97.0276,97.0678,20837.0
2017-02-07 13:55:00,120.73,120.79,120.71,120.71,41573.0,97.0758,97.1241,97.0597,97.0597,41573.0
2017-02-07 14:00:00,120.71,120.71,120.67,120.7,37743.0,97.0597,97.0597,97.0276,97.0517,37743.0
2017-02-07 14:05:00,120.69,120.7,120.65,120.69,56747.0,97.0437,97.0517,97.0115,97.0437,56747.0
2017-02-07 14:10:00,120.69,120.7,120.63,120.66,54666.0,97.0437,97.0517,96.9954,97.0195,54666.0
2017-02-07 14:15:00,120.67,120.7,120.64,120.66,95837.0,97.0276,97.0517,97.0035,97.0195,95837.0
2017-02-07 14:20:00,120.66,120.69,120.64,120.69,92969.0,97.0195,97.0437,97.0035,97.0437,92969.0
2017-02-07 14:25:00,120.69,120.7,120.64,120.65,52725.0,97.0437,97.0517,97.0035,97.0115,52725.0
2017-02-07 14:30:00,120.65,120.72,120.62,120.7,79036.0,97.0115,97.0678,96.9874,97.0517,79036.0
2017-02-07 14:35:00,120.69,120.7,120.67,120.69,14602.0,97.0437,97.0517,97.0276,97.0437,14602.0
2017-02-07 14:40:00,120.69,120.7,120.68,120.69,38347.0,97.0437,97.0517,97.0356,97.0437,38347.0
2017-02-07 14:45:00,120.68,120.71,120.67,120.7,35052.0,97.0356,97.0597,97.0276,97.0517,35052.0
2017-02-07 14:50:00,120.71,120.72,120.67,120.71,18546.0,97.0597,97.0678,97.0276,97.0597,18546.0
2017-02-07 14:55:00,120.71,120.72,120.65,120.69,70695.0,97.0597,97.0678,97.0115,97.0437,70695.0
2017-02-07 15:00:00,120.69,120.72,120.65,120.68,32415.0,97.0437,97.0678,97.0115,97.0356,32415.0
2017-02-07 15:05:00,120.67,120.68,120.62,120.63,46591.0,97.0276,97.0356,96.9874,96.9954,46591.0
2017-02-07 15:10:00,120.62,120.63,120.54,120.56,115130.0,96.9874,96.9954,96.923,96.9391,115130.0
2017-02-07 15:15:00,120.55,120.61,120.55,120.57,61573.0,96.9311,96.9793,96.9311,96.9472,61573.0
2017-02-07 15:20:00,120.56,120.61,120.55,120.59,22383.0,96.9391,96.9793,96.9311,96.9632,22383.0
2017-02-07 15:25:00,120.59,120.66,120.57,120.63,80665.0,96.9632,97.0195,96.9472,96.9954,80665.0
2017-02-07 15:30:00,120.63,120.65,120.57,120.64,117695.0,96.9954,97.0115,96.9472,97.0035,117695.0
2017-02-07 15:35:00,120.64,120.64,120.55,120.57,103907.0,97.0035,97.0035,96.9311,96.9472,103907.0
2017-02-07 15:40:00,120.57,120.59,120.53,120.56,70484.0,96.9472,96.9632,96.915,96.9391,70484.0
2017-02-07 15:45:00,120.57,120.64,120.56,120.63,158566.0,96.9472,97.0035,96.9391,96.9954,158566.0
2017-02-07 15:50:00,120.64,120.69,120.62,120.69,284294.0,97.0035,97.0437,96.9874,97.0437,284294.0
2017-02-07 15:55:00,120.69,120.69,120.56,120.59,642198.0,97.0437,97.0437,96.9391,96.9632,642198.0
2017-02-08 09:30:00,121.42,121.58,121.41,121.54,223419.0,97.6306,97.7593,97.6226,97.7271,223419.0
2017-02-08 09:35:00,121.54,121.57,121.49,121.5,118377.0,97.7271,97.7512,97.6869,97.695,118377.0
2017-02-08 09:40:00,121.51,121.68,121.51,121.64,254818.0,97.703,97.8397,97.703,97.8075,254818.0
2017-02-08 09:45:00,121.64,121.79,121.64,121.75,223062.0,97.8075,97.9281,97.8075,97.896,223062.0
2017-02-08 09:50:00,121.75,121.94,121.74,121.89,284097.0,97.896,98.0487,97.8879,98.0085,284097.0
2017-02-08 09:55:00,121.9,121.94,121.84,121.87,154874.0,98.0166,98.0487,97.9683,97.9925,154874.0
2017-02-08 10:00:00,121.87,121.89,121.74,121.76,224740.0,97.9925,98.0085,97.8879,97.904,224740.0
2017-02-08 10:05:00,121.77,121.81,121.72,121.81,77678.0,97.9121,97.9442,97.8719,97.9442,77678.0
2017-02-08 10:10:00,121.8,121.81,121.7,121.72,121881.0,97.9362,97.9442,97.8558,97.8719,121881.0
2017-02-08 10:15:00,121.72,121.82,121.71,121.78,66083.0,97.8719,97.9523,97.8638,97.9201,66083.0
2017-02-08 10:20:00,121.78,121.81,121.7,121.73,87046.0,97.9201,97.9442,97.8558,97.8799,87046.0
2017-02-08 10:25:00,121.73,121.74,121.64,121.65,161558.0,97.8799,97.8879,97.8075,97.8156,161558.0
2017-02-08 10:30:00,121.65,121.82,121.61,121.79,164439.0,97.8156,97.9523,97.7834,97.9281,164439.0
2017-02-08 10:35:00,121.79,121.89,121.73,121.74,295527.0,97.9281,98.0085,97.8799,97.8879,295527.0
2017-02-08 10:40:00,121.74,121.81,121.65,121.69,62551.0,97.8879,97.9442,97.8156,97.8477,62551.0
2017-02-08 10:45:00,121.69,121.75,121.63,121.73,90150.0,97.8477,97.896,97.7995,97.8799,90150.0
2017-02-08 10:50:00,121.72,121.79,121.68,121.77,76637.0,97.8719,97.9281,97.8397,97.9121,76637.0
2017-02-08 10:55:00,121.78,121.82,121.73,121.77,85158.0,97.9201,97.9523,97.8799,97.9121,85158.0
2017-02-08 11:00:00,121.77,121.81,121.68,121.71,120588.0,97.9121,97.9442,97.8397,97.8638,120588.0
2017-02-08 11:05:00,121.71,121.74,121.69,121.72,59186.0,97.8638,97.8879,97.8477,97.8719,59186.0
2017-02-08 11:10:00,121.71,121.72,121.63,121.7,191771.0,97.8638,97.8719,97.7995,97.8558,191771.0
2017-02-08 11:15:00,121.69,121.79,121.67,121.74,68826.0,97.8477,97.9281,97.8316,97.8879,68826.0
2017-02-08 11:20:00,121.74,121.79,121.7,121.71,96891.0,97.8879,97.9281,97.8558,97.8638,96891.0
2017-02-08 11:25:00,121.71,121.79,121.71,121.78,149960.0,97.8638,97.9281,97.8638,97.9201,149960.0
2017-02-08 11:30:00,121.79,121.83,121.75,121.76,120506.0,97.9281,97.9603,97.896,97.904,120506.0
2017-02-08 11:35:00,121.76,121.82,121.75,121.76,80279.0,97.904,97.9523,97.896,97.904,80279.0
2017-02-08 11:40:00,121.75,121.92,121.74,121.91,193012.0,97.896,98.0327,97.8879,98.0246,193012.0
2017-02-08 11:45:00,121.92,122.07,121.92,122.0,286367.0,98.0327,98.1533,98.0327,98.097,286367.0
2017-02-08 11:50:00,122.0,122.07,121.95,122.07,141162.0,98.097,98.1533,98.0568,98.1533,141162.0
2017-02-08 11:55:00,122.07,122.08,121.99,122.0,81093.0,98.1533,98.1613,98.089,98.097,81093.0
2017-02-08 12:00:00,122.01,122.02,121.91,121.94,61033.0,98.105,98.1131,98.0246,98.0487,61033.0
2017-02-08 12:05:00,121.95,122.0,121.89,121.94,117906.0,98.0568,98.097,98.0085,98.0487,117906.0
2017-02-08 12:10:00,121.95,122.06,121.93,122.06,249771.0,98.0568,98.1452,98.0407,98.1452,249771.0
2017-02-08 12:15:00,122.06,122.06,121.99,122.01,70258.0,98.1452,98.1452,98.089,98.105,70258.0
2017-02-08 12:20:00,122.0,122.02,121.96,121.98,64842.0,98.097,98.1131,98.0648,98.0809,64842.0
2017-02-08 12:25:00,121.98,122.01,121.95,122.01,67260.0,98.0809,98.105,98.0568,98.105,67260.0
2017-02-08 12:30:00,122.01,122.08,121.98,122.07,66306.0,98.105,98.1613,98.0809,98.1533,66306.0
2017-02-08 12:35:00,122.06,122.21,122.06,122.17,182705.0,98.1452,98.2658,98.1452,98.2337,182705.0
2017-02-08 12:40:00,122.17,122.22,122.15,122.18,112718.0,98.2337,98.2739,98.2176,98.2417,112718.0
2017-02-08 12:45:00,122.17,122.25,122.17,122.23,145209.0,98.2337,98.298,98.2337,98.2819,145209.0
2017-02-08 12:50:00,122.22,122.27,122.17,122.21,146876.0,98.2739,98.3141,98.2337,98.2658,146876.0
2017-02-08 12:55:00,122.2,122.22,122.1,122.15,178734.0,98.2578,98.2739,98.1774,98.2176,178734.0
2017-02-08 13:00:00,122.15,122.16,121.75,121.81,845025.0,98.2176,98.2256,97.896,97.9442,845025.0
2017-02-08 13:05:00,121.81,121.85,121.7,121.84,206166.0,97.9442,97.9764,97.8558,97.9683,206166.0
2017-02-08 13:10:00,121.84,121.9,121.76,121.79,143537.0,97.9683,98.0166,97.904,97.9281,143537.0
2017-02-08 13:15:00,121.78,121.79,121.62,121.67,126812.0,97.9201,97.9281,97.7914,97.8316,126812.0
2017-02-08 13:20:00,121.67,121.68,121.56,121.65,135085.0,97.8316,97.8397,97.7432,97.8156,135085.0
2017-02-08 13:25:00,121.65,121.65,121.48,121.5,162781.0,97.8156,97.8156,97.6789,97.695,162781.0
2017-02-08 13:30:00,121.49,121.55,121.44,121.54,161979.0,97.6869,97.7352,97.6467,97.7271,161979.0
2017-02-08 13:35:00,121.53,121.68,121.53,121.65,89809.0,97.7191,97.8397,97.7191,97.8156,89809.0
2017-02-08 13:40:00,121.65,121.72,121.58,121.68,150993.0,97.8156,97.8719,97.7593,97.8397,150993.0
2017-02-08 13:45:00,121.7,121.7,121.58,121.6,80694.0,97.8558,97.8558,97.7593,97.7754,80694.0
2017-02-08 13:50:00,121.6,121.61,121.49,121.57,56762.0,97.7754,97.7834,97.6869,97.7512,56762.0
2017-02-08 13:55:00,121.57,121.66,121.57,121.66,52637.0,97.7512,97.8236,97.7512,97.8236,52637.0
2017-02-08 14:00:00,121.66,121.72,121.63,121.72,63096.0,97.8236,97.8719,97.7995,97.8719,63096.0
2017-02-08 14:05:00,121.72,121.8,121.68,121.77,113777.0,97.8719,97.9362,97.8397,97.9121,113777.0
2017-02-08 14:10:00,121.77,121.82,121.76,121.79,102470.0,97.9121,97.9523,97.904,97.9281,102470.0
2017-02-08 14:15:00,121.79,121.8,121.73,121.75,39288.0,97.9281,97.9362,97.8799,97.896,39288.0
2017-02-08 14:20:00,121.75,121.8,121.75,121.79,47607.0,97.896,97.9362,97.896,97.9281,47607.0
2017-02-08 14:25:00,121.78,121.82,121.78,121.81,34656.0,97.9201,97.9523,97.9201,97.9442,34656.0
2017-02-08 14:30:00,121.81,121.91,121.81,121.82,86468.0,97.9442,98.0246,97.9442,97.9523,86468.0
2017-02-08 14:35:00,121.83,121.86,121.75,121.75,106951.0,97.9603,97.9844,97.896,97.896,106951.0
2017-02-08 14:40:00,121.74,121.8,121.73,121.79,77407.0,97.8879,97.9362,97.8799,97.9281,77407.0
2017-02-08 14:45:00,121.79,121.79,121.75,121.78,40882.0,97.9281,97.9281,97.896,97.9201,40882.0
2017-02-08 14:50:00,121.78,121.86,121.77,121.79,163492.0,97.9201,97.9844,97.9121,97.9281,163492.0
2017-02-08 14:55:00,121.8,121.99,121.79,121.97,240305.0,97.9362,98.089,97.9281,98.0729,240305.0
2017-02-08 15:00:00,121.96,122.13,121.95,122.07,266768.0,98.0648,98.2015,98.0568,98.1533,266768.0
2017-02-08 15:05:00,122.07,122.08,121.95,122.0,167741.0,98.1533,98.1613,98.0568,98.097,167741.0
2017-02-08 15:10:00,122.0,122.03,121.97,121.99,81712.0,98.097,98.1211,98.0729,98.089,81712.0
2017-02-08 15:15:00,121.99,122.01,121.97,121.98,50994.0,98.089,98.105,98.0729,98.0809,50994.0
2017-02-08 15:20:00,121.98,122.02,121.95,122.01,49826.0,98.0809,98.1131,98.0568,98.105,49826.0
2017-02-08 15:25:00,122.01,122.04,121.98,121.98,57483.0,98.105,98.1292,98.0809,98.0809,57483.0
2017-02-08 15:30:00,121.98,122.08,121.95,122.08,102945.0,98.0809,98.1613,98.0568,98.1613,102945.0
2017-02-08 15:35:00,122.06,122.07,122.02,122.05,103560.0,98.1452,98.1533,98.1131,98.1372,103560.0
2017-02-08 15:40:00,122.06,122.1,121.99,122.0,118942.0,98.1452,98.1774,98.089,98.097,118942.0
2017-02-08 15:45:00,122.0,122.03,121.98,122.01,183906.0,98.097,98.1211,98.0809,98.105,183906.0
2017-02-08 15:50:00,122.01,122.14,121.99,122.1,462094.0,98.105,98.2096,98.089,98.1774,462094.0
2017-02-08 15:55:00,122.11,122.24,122.08,122.23,1389412.0,98.1854,98.29,98.1613,98.2819,1389412.0
2017-02-09 09:30:00,121.41,121.5,121.36,121.41,230819.0,97.6226,97.695,97.5824,97.6226,230819.0
2017-02-09 09:35:00,121.41,121.53,121.38,121.51,195435.0,97.6226,97.7191,97.5985,97.703,195435.0
2017-02-09 09:40:00,121.5,121.58,121.47,121.55,60577.0,97.695,97.7593,97.6708,97.7352,60577.0
2017-02-09 09:45:00,121.56,121.59,121.51,121.58,97153.0,97.7432,97.7673,97.703,97.7593,97153.0
2017-02-09 09:50:00,121.58,121.59,121.36,121.38,172593.0,97.7593,97.7673,97.5824,97.5985,172593.0
2017-02-09 09:55:00,121.38,121.39,121.12,121.26,316068.0,97.5985,97.6065,97.3894,97.502,316068.0
2017-02-09 10:00:00,121.26,121.27,121.15,121.19,155585.0,97.502,97.51,97.4135,97.4457,155585.0
2017-02-09 10:05:00,121.19,121.29,121.14,121.24,361776.0,97.4457,97.5261,97.4055,97.4859,361776.0
2017-02-09 10:10:00,121.26,121.39,121.22,121.23,172750.0,97.502,97.6065,97.4698,97.4779,172750.0
2017-02-09 10:15:00,121.24,121.27,121.18,121.22,113917.0,97.4859,97.51,97.4377,97.4698,113917.0
2017-02-09 10:20:00,121.23,121.23,121.07,121.08,249393.0,97.4779,97.4779,97.3492,97.3572,249393.0
2017-02-09 10:25:00,121.09,121.15,121.02,121.12,594263.0,97.3653,97.4135,97.309,97.3894,594263.0
2017-02-09 10:30:00,121.13,121.14,120.99,121.0,79660.0,97.3974,97.4055,97.2849,97.2929,79660.0
2017-02-09 10:35:00,121.01,121.13,121.0,121.1,66398.0,97.301,97.3974,97.2929,97.3733,66398.0
2017-02-09 10:40:00,121.09,121.16,121.02,121.08,191586.0,97.3653,97.4216,97.309,97.3572,191586.0
2017-02-09 10:45:00,121.09,121.09,120.98,121.02,168050.0,97.3653,97.3653,97.2768,97.309,168050.0
2017-02-09 10:50:00,121.03,121.15,121.01,121.08,122372.0,97.317,97.4135,97.301,97.3572,122372.0
2017-02-09 10:55:00,121.08,121.13,121.07,121.09,88181.0,97.3572,97.3974,97.3492,97.3653,88181.0
2017-02-09 11:00:00,121.09,121.13,121.02,121.05,67614.0,97.3653,97.3974,97.309,97.3331,67614.0
2017-02-09 11:05:00,121.05,121.11,121.03,121.11,61951.0,97.3331,97.3814,97.317,97.3814,61951.0
2017-02-09 11:10:00,121.1,121.1,121.0,121.0,166234.0,97.3733,97.3733,97.2929,97.2929,166234.0
2017-02-09 11:15:00,121.0,121.01,120.93,120.95,129549.0,97.2929,97.301,97.2366,97.2527,129549.0
2017-02-09 11:20:00,120.95,120.97,120.77,120.81,153868.0,97.2527,97.2688,97.108,97.1401,153868.0
2017-02-09 11:25:00,120.82,120.86,120.8,120.83,344610.0,97.1482,97.1803,97.1321,97.1562,344610.0
2017-02-09 11:30:00,120.83,120.87,120.81,120.85,81292.0,97.1562,97.1884,97.1401,97.1723,81292.0
2017-02-09 11:35:00,120.84,120.88,120.8,120.84,113909.0,97.1643,97.1964,97.1321,97.1643,113909.0
2017-02-09 11:40:00,120.85,120.88,120.75,120.78,184134.0,97.1723,97.1964,97.0919,97.116,184134.0
2017-02-09 11:45:00,120.78,120.85,120.77,120.81,47610.0,97.116,97.1723,97.108,97.1401,47610.0
2017-02-09 11:50:00,120.81,120.82,120.79,120.8,36201.0,97.1401,97.1482,97.1241,97.1321,36201.0
2017-02-09 11:55:00,120.81,120.86,120.77,120.83,127044.0,97.1401,97.1803,97.108,97.1562,127044.0
2017-02-09 12:00:00,120.84,120.87,120.81,120.84,60485.0,97.1643,97.1884,97.1401,97.1643,60485.0
2017-02-09 12:05:00,120.84,120.94,120.83,120.93,100763.0,97.1643,97.2447,97.1562,97.2366,100763.0
2017-02-09 12:10:00,120.92,120.93,120.82,120.85,148478.0,97.2286,97.2366,97.1482,97.1723,148478.0
2017-02-09 12:15:00,120.85,120.89,120.84,120.85,78433.0,97.1723,97.2045,97.1643,97.1723,78433.0
2017-02-09 12:20:00,120.85,120.87,120.83,120.85,94440.0,97.1723,97.1884,97.1562,97.1723,94440.0
2017-02-09 12:25:00,120.85,120.86,120.82,120.83,92191.0,97.1723,97.1803,97.1482,97.1562,92191.0
2017-02-09 12:30:00,120.83,120.87,120.82,120.85,66727.0,97.1562,97.1884,97.1482,97.1723,66727.0
2017-02-09 12:35:00,120.84,120.87,120.82,120.83,184580.0,97.1643,97.1884,97.1482,97.1562,184580.0
2017-02-09 12:40:00,120.84,120.94,120.82,120.91,146685.0,97.1643,97.2447,97.1482,97.2206,146685.0
2017-02-09 12:45:00,120.92,120.96,120.91,120.95,62990.0,97.2286,97.2608,97.2206,97.2527,62990.0
2017-02-09 12:50:00,120.95,120.99,120.89,120.9,118876.0,97.2527,97.2849,97.2045,97.2125,118876.0
2017-02-09 12:55:00,120.91,120.93,120.82,120.87,149358.0,97.2206,97.2366,97.1482,97.1884,149358.0
2017-02-09 13:00:00,120.87,120.99,120.81,120.82,131088.0,97.1884,97.2849,97.1401,97.1482,131088.0
2017-02-09 13:05:00,120.82,120.86,120.69,120.76,335517.0,97.1482,97.1803,97.0437,97.0999,335517.0
2017-02-09 13:10:00,120.77,120.78,120.66,120.72,134230.0,97.108,97.116,97.0195,97.0678,134230.0
2017-02-09 13:15:00,120.73,120.85,120.71,120.78,114250.0,97.0758,97.1723,97.0597,97.116,114250.0
2017-02-09 13:20:00,120.79,120.88,120.78,120.85,79509.0,97.1241,97.1964,97.116,97.1723,79509.0
2017-02-09 13:25:00,120.85,120.88,120.81,120.83,91948.0,97.1723,97.1964,97.1401,97.1562,91948.0
2017-02-09 13:30:00,120.84,120.86,120.76,120.85,195586.0,97.1643,97.1803,97.0999,97.1723,195586.0
2017-02-09 13:35:00,120.85,120.85,120.8,120.84,53407.0,97.1723,97.1723,97.1321,97.1643,53407.0
2017-02-09 13:40:00,120.84,120.9,120.83,120.88,64240.0,97.1643,97.2125,97.1562,97.1964,64240.0
2017-02-09 13:45:00,120.88,120.92,120.85,120.89,92538.0,97.1964,97.2286,97.1723,97.2045,92538.0
2017-02-09 13:50:00,120.9,120.9,120.84,120.86,42658.0,97.2125,97.2125,97.1643,97.1803,42658.0
2017-02-09 13:55:00,120.86,120.86,120.8,120.83,98787.0,97.1803,97.1803,97.1321,97.1562,98787.0
2017-02-09 14:00:00,120.82,120.86,120.79,120.82,56136.0,97.1482,97.1803,97.1241,97.1482,56136.0
2017-02-09 14:05:00,120.82,120.89,120.81,120.87,28948.0,97.1482,97.2045,97.1401,97.1884,28948.0
2017-02-09 14:10:00,120.87,120.93,120.85,120.91,79319.0,97.1884,97.2366,97.1723,97.2206,79319.0
2017-02-09 14:15:00,120.91,120.96,120.91,120.93,33266.0,97.2206,97.2608,97.2206,97.2366,33266.0
2017-02-09 14:20:00,120.93,120.99,120.92,120.95,62445.0,97.2366,97.2849,97.2286,97.2527,62445.0
2017-02-09 14:25:00,120.95,120.96,120.79,120.87,209279.0,97.2527,97.2608,97.1241,97.1884,209279.0
2017-02-09 14:30:00,120.88,120.88,120.81,120.82,35219.0,97.1964,97.1964,97.1401,97.1482,35219.0
2017-02-09 14:35:00,120.82,120.82,120.7,120.74,137540.0,97.1482,97.1482,97.0517,97.0839,137540.0
2017-02-09 14:40:00,120.74,120.84,120.74,120.83,61733.0,97.0839,97.1643,97.0839,97.1562,61733.0
2017-02-09 14:45:00,120.83,120.83,120.75,120.79,94566.0,97.1562,97.1562,97.0919,97.1241,94566.0
2017-02-09 14:50:00,120.79,120.84,120.76,120.8,116218.0,97.1241,97.1643,97.0999,97.1321,116218.0
2017-02-09 14:55:00,120.79,120.87,120.74,120.87,297216.0,97.1241,97.1884,97.0839,97.1884,297216.0
2017-02-09 15:00:00,120.86,120.89,120.81,120.84,104187.0,97.1803,97.2045,97.1401,97.1643,104187.0
2017-02-09 15:05:00,120.83,120.87,120.83,120.83,29027.0,97.1562,97.1884,97.1562,97.1562,29027.0
2017-02-09 15:10:00,120.84,120.88,120.83,120.88,34240.0,97.1643,97.1964,97.1562,97.1964,34240.0
2017-02-09 15:15:00,120.88,120.88,120.78,120.8,85987.0,97.1964,97.1964,97.116,97.1321,85987.0
2017-02-09 15:20:00,120.79,120.82,120.71,120.73,164447.0,97.1241,97.1482,97.0597,97.0758,164447.0
2017-02-09 15:25:00,120.73,120.77,120.71,120.73,56891.0,97.0758,97.108,97.0597,97.0758,56891.0
2017-02-09 15:30:00,120.72,120.81,120.72,120.79,52981.0,97.0678,97.1401,97.0678,97.1241,52981.0
2017-02-09 15:35:00,120.79,120.79,120.76,120.77,43254.0,97.1241,97.1241,97.0999,97.108,43254.0
2017-02-09 15:40:00,120.77,120.83,120.76,120.82,74467.0,97.108,97.1562,97.0999,97.1482,74467.0
2017-02-09 15:45:00,120.82,120.83,120.79,120.81,66252.0,97.1482,97.1562,97.1241,97.1401,66252.0
2017-02-09 15:50:00,120.81,120.86,120.79,120.8,151148.0,97.1401,97.1803,97.1241,97.1321,151148.0
2017-02-09 15:55:00,120.8,120.87,120.79,120.83,690052.0,97.1321,97.1884,97.1241,97.1562,690052.0
2017-02-10 09:30:00,120.11,120.21,120.11,120.18,108229.0,96.5773,96.6577,96.5773,96.6336,108229.0
2017-02-10 09:35:00,120.19,120.29,120.17,120.18,99760.0,96.6416,96.722,96.6255,96.6336,99760.0
2017-02-10 09:40:00,120.17,120.25,120.15,120.23,65966.0,96.6255,96.6899,96.6095,96.6738,65966.0
2017-02-10 09:45:00,120.23,120.35,120.22,120.33,78132.0,96.6738,96.7703,96.6657,96.7542,78132.0
2017-02-10 09:50:00,120.32,120.38,120.28,120.32,164751.0,96.7461,96.7944,96.714,96.7461,164751.0
2017-02-10 09:55:00,120.33,120.34,120.24,120.27,35784.0,96.7542,96.7622,96.6818,96.7059,35784.0
2017-02-10 10:00:00,120.28,120.39,120.22,120.28,113354.0,96.714,96.8024,96.6657,96.714,113354.0
2017-02-10 10:05:00,120.28,120.48,120.28,120.47,146494.0,96.714,96.8748,96.714,96.8668,146494.0
2017-02-10 10:10:00,120.47,120.47,120.34,120.39,77069.0,96.8668,96.8668,96.7622,96.8024,77069.0
2017-02-10 10:15:00,120.39,120.45,120.32,120.41,159387.0,96.8024,96.8507,96.7461,96.8185,159387.0
2017-02-10 10:20:00,120.41,120.61,120.4,120.57,79005.0,96.8185,96.9793,96.8105,96.9472,79005.0
2017-02-10 10:25:00,120.58,120.63,120.54,120.57,59102.0,96.9552,96.9954,96.923,96.9472,59102.0
2017-02-10 10:30:00,120.55,120.63,120.49,120.53,119536.0,96.9311,96.9954,96.8828,96.915,119536.0
2017-02-10 10:35:00,120.52,120.53,120.46,120.5,84232.0,96.907,96.915,96.8587,96.8909,84232.0
2017-02-10 10:40:00,120.49,120.54,120.34,120.35,215525.0,96.8828,96.923,96.7622,96.7703,215525.0
2017-02-10 10:45:00,120.35,120.36,120.27,120.31,38229.0,96.7703,96.7783,96.7059,96.7381,38229.0
2017-02-10 10:50:00,120.3,120.33,120.27,120.3,124667.0,96.7301,96.7542,96.7059,96.7301,124667.0
2017-02-10 10:55:00,120.3,120.33,120.25,120.27,82432.0,96.7301,96.7542,96.6899,96.7059,82432.0
2017-02-10 11:00:00,120.26,120.32,120.26,120.27,65519.0,96.6979,96.7461,96.6979,96.7059,65519.0
2017-02-10 11:05:00,120.25,120.32,120.24,120.3,45730.0,96.6899,96.7461,96.6818,96.7301,45730.0
2017-02-10 11:10:00,120.31,120.44,120.29,120.43,80551.0,96.7381,96.8426,96.722,96.8346,80551.0
2017-02-10 11:15:00,120.43,120.48,120.39,120.44,45198.0,96.8346,96.8748,96.8024,96.8426,45198.0
2017-02-10 11:20:00,120.44,120.56,120.44,120.51,87144.0,96.8426,96.9391,96.8426,96.8989,87144.0
2017-02-10 11:25:00,120.52,120.71,120.5,120.69,236063.0,96.907,97.0597,96.8909,97.0437,236063.0
2017-02-10 11:30:00,120.68,120.85,120.68,120.81,236606.0,97.0356,97.1723,97.0356,97.1401,236606.0
2017-02-10 11:35:00,120.81,120.85,120.7,120.77,196746.0,97.1401,97.1723,97.0517,97.108,196746.0
2017-02-10 11:40:00,120.76,120.84,120.74,120.81,220200.0,97.0999,97.1643,97.0839,97.1401,220200.0
2017-02-10 11:45:00,120.81,120.87,120.76,120.78,165791.0,97.1401,97.1884,97.0999,97.116,165791.0
2017-02-10 11:50:00,120.8,120.83,120.75,120.82,75960.0,97.1321,97.1562,97.0919,97.1482,75960.0
2017-02-10 11:55:00,120.81,120.86,120.79,120.81,132147.0,97.1401,97.1803,97.1241,97.1401,132147.0
2017-02-10 12:00:00,120.8,120.92,120.79,120.89,148425.0,97.1321,97.2286,97.1241,97.2045,148425.0
2017-02-10 12:05:00,120.87,120.9,120.84,120.89,99777.0,97.1884,97.2125,97.1643,97.2045,99777.0
2017-02-10 12:10:00,120.9,120.92,120.83,120.85,49976.0,97.2125,97.2286,97.1562,97.1723,49976.0
2017-02-10 12:15:00,120.86,120.95,120.86,120.9,92769.0,97.1803,97.2527,97.1803,97.2125,92769.0
2017-02-10 12:20:00,120.9,120.92,120.83,120.83,33969.0,97.2125,97.2286,97.1562,97.1562,33969.0
2017-02-10 12:25:00,120.83,120.91,120.83,120.9,21754.0,97.1562,97.2206,97.1562,97.2125,21754.0
2017-02-10 12:30:00,120.9,120.92,120.7,120.72,263298.0,97.2125,97.2286,97.0517,97.0678,263298.0
2017-02-10 12:35:00,120.73,120.8,120.72,120.77,58213.0,97.0758,97.1321,97.0678,97.108,58213.0
2017-02-10 12:40:00,120.77,120.81,120.75,120.81,9675.0,97.108,97.1401,97.0919,97.1401,9675.0
2017-02-10 12:45:00,120.81,120.81,120.72,120.73,24539.0,97.1401,97.1401,97.0678,97.0758,24539.0
2017-02-10 12:50:00,120.72,120.73,120.66,120.71,60430.0,97.0678,97.0758,97.0195,97.0597,60430.0
2017-02-10 12:55:00,120.71,120.81,120.71,120.79,62401.0,97.0597,97.1401,97.0597,97.1241,62401.0
2017-02-10 13:00:00,120.8,120.8,120.76,120.79,31847.0,97.1321,97.1321,97.0999,97.1241,31847.0
2017-02-10 13:05:00,120.79,120.8,120.64,120.69,69977.0,97.1241,97.1321,97.0035,97.0437,69977.0
2017-02-10 13:10:00,120.69,120.78,120.67,120.69,72644.0,97.0437,97.116,97.0276,97.0437,72644.0
2017-02-10 13:15:00,120.7,120.86,120.7,120.85,108931.0,97.0517,97.1803,97.0517,97.1723,108931.0
2017-02-10 13:20:00,120.86,120.95,120.83,120.85,101717.0,97.1803,97.2527,97.1562,97.1723,101717.0
2017-02-10 13:25:00,120.85,120.91,120.81,120.87,67067.0,97.1723,97.2206,97.1401,97.1884,67067.0
2017-02-10 13:30:00,120.88,120.9,120.76,120.84,294735.0,97.1964,97.2125,97.0999,97.1643,294735.0
2017-02-10 13:35:00,120.84,120.94,120.79,120.81,210426.0,97.1643,97.2447,97.1241,97.1401,210426.0
2017-02-10 13:40:00,120.82,120.83,120.72,120.75,43083.0,97.1482,97.1562,97.0678,97.0919,43083.0
2017-02-10 13:45:00,120.74,120.75,120.69,120.71,30287.0,97.0839,97.0919,97.0437,97.0597,30287.0
2017-02-10 13:50:00,120.71,120.77,120.69,120.7,20154.0,97.0597,97.108,97.0437,97.0517,20154.0
2017-02-10 13:55:00,120.7,120.8,120.65,120.78,39432.0,97.0517,97.1321,97.0115,97.116,39432.0
2017-02-10 14:00:00,120.79,120.79,120.74,120.75,69181.0,97.1241,97.1241,97.0839,97.0919,69181.0
2017-02-10 14:05:00,120.76,120.78,120.71,120.73,52480.0,97.0999,97.116,97.0597,97.0758,52480.0
2017-02-10 14:10:00,120.73,120.73,120.63,120.65,78393.0,97.0758,97.0758,96.9954,97.0115,78393.0
2017-02-10 14:15:00,120.64,120.67,120.61,120.63,145862.0,97.0035,97.0276,96.9793,96.9954,145862.0
2017-02-10 14:20:00,120.64,120.66,120.59,120.6,25743.0,97.0035,97.0195,96.9632,96.9713,25743.0
2017-02-10 14:25:00,120.6,120.68,120.59,120.64,48373.0,96.9713,97.0356,96.9632,97.0035,48373.0
2017-02-10 14:30:00,120.63,120.71,120.63,120.71,14974.0,96.9954,97.0597,96.9954,97.0597,14974.0
2017-02-10 14:35:00,120.7,120.74,120.66,120.74,28544.0,97.0517,97.0839,97.0195,97.0839,28544.0
2017-02-10 14:40:00,120.72,120.76,120.7,120.71,18906.0,97.0678,97.0999,97.0517,97.0597,18906.0
2017-02-10 14:45:00,120.71,120.74,120.67,120.71,30447.0,97.0597,97.0839,97.0276,97.0597,30447.0
2017-02-10 14:50:00,120.71,120.72,120.65,120.69,24992.0,97.0597,97.0678,97.0115,97.0437,24992.0
2017-02-10 14:55:00,120.69,120.71,120.63,120.69,43108.0,97.0437,97.0597,96.9954,97.0437,43108.0
2017-02-10 15:00:00,120.7,120.7,120.55,120.56,23049.0,97.0517,97.0517,96.9311,96.9391,23049.0
2017-02-10 15:05:00,120.57,120.61,120.57,120.6,21836.0,96.9472,96.9793,96.9472,96.9713,21836.0
2017-02-10 15:10:00,120.61,120.66,120.6,120.62,17728.0,96.9793,97.0195,96.9713,96.9874,17728.0
2017-02-10 15:15:00,120.62,120.67,120.6,120.6,36986.0,96.9874,97.0276,96.9713,96.9713,36986.0
2017-02-10 15:20:00,120.59,120.64,120.59,120.63,13659.0,96.9632,97.0035,96.9632,96.9954,13659.0
2017-02-10 15:25:00,120.63,120.7,120.62,120.68,42062.0,96.9954,97.0517,96.9874,97.0356,42062.0
2017-02-10 15:30:00,120.67,120.72,120.64,120.65,41482.0,97.0276,97.0678,97.0035,97.0115,41482.0
2017-02-10 15:35:00,120.65,120.68,120.63,120.65,39257.0,97.0115,97.0356,96.9954,97.0115,39257.0
2017-02-10 15:40:00,120.65,120.68,120.6,120.68,45075.0,97.0115,97.0356,96.9713,97.0356,45075.0
2017-02-10 15:45:00,120.68,120.75,120.68,120.75,94648.0,97.0356,97.0919,97.0356,97.0919,94648.0
2017-02-10 15:50:00,120.75,120.77,120.69,120.77,214486.0,97.0919,97.108,97.0437,97.108,214486.0
2017-02-10 15:55:00,120.77,120.8,120.73,120.77,415760.0,97.108,97.1321,97.0758,97.108,415760.0
2017-02-13 09:30:00,120.25,120.28,120.2,120.24,110334.0,96.6899,96.714,96.6497,96.6818,110334.0
2017-02-13 09:35:00,120.24,120.28,120.1,120.1,195497.0,96.6818,96.714,96.5693,96.5693,195497.0
2017-02-13 09:40:00,120.11,120.16,120.07,120.15,107316.0,96.5773,96.6175,96.5451,96.6095,107316.0
2017-02-13 09:45:00,120.14,120.18,120.09,120.17,40806.0,96.6014,96.6336,96.5612,96.6255,40806.0
2017-02-13 09:50:00,120.18,120.26,120.13,120.26,234537.0,96.6336,96.6979,96.5934,96.6979,234537.0
2017-02-13 09:55:00,120.27,120.31,120.18,120.22,73825.0,96.7059,96.7381,96.6336,96.6657,73825.0
2017-02-13 10:00:00,120.22,120.24,120.1,120.11,76003.0,96.6657,96.6818,96.5693,96.5773,76003.0
2017-02-13 10:05:00,120.11,120.15,120.05,120.07,216968.0,96.5773,96.6095,96.529,96.5451,216968.0
2017-02-13 10:10:00,120.07,120.08,120.0,120.06,69669.0,96.5451,96.5532,96.4888,96.5371,69669.0
2017-02-13 10:15:00,120.06,120.08,120.01,120.04,38002.0,96.5371,96.5532,96.4969,96.521,38002.0
2017-02-13 10:20:00,120.03,120.13,120.03,120.1,32166.0,96.513,96.5934,96.513,96.5693,32166.0
2017-02-13 10:25:00,120.09,120.1,119.96,119.96,71741.0,96.5612,96.5693,96.4567,96.4567,71741.0
2017-02-13 10:30:00,119.95,119.99,119.88,119.89,107782.0,96.4486,96.4808,96.3924,96.4004,107782.0
2017-02-13 10:35:00,119.89,119.98,119.89,119.91,68057.0,96.4004,96.4728,96.4004,96.4165,68057.0
2017-02-13 10:40:00,119.91,119.99,119.91,119.96,70329.0,96.4165,96.4808,96.4165,96.4567,70329.0
2017-02-13 10:45:00,119.96,120.01,119.94,119.97,79376.0,96.4567,96.4969,96.4406,96.4647,79376.0
2017-02-13 10:50:00,119.98,120.08,119.97,120.06,73522.0,96.4728,96.5532,96.4647,96.5371,73522.0
2017-02-13 10:55:00,120.06,120.11,120.05,120.07,90278.0,96.5371,96.5773,96.529,96.5451,90278.0
2017-02-13 11:00:00,120.07,120.09,120.0,120.02,52149.0,96.5451,96.5612,96.4888,96.5049,52149.0
2017-02-13 11:05:00,120.02,120.1,119.98,120.1,63883.0,96.5049,96.5693,96.4728,96.5693,63883.0
2017-02-13 11:10:00,120.09,120.11,120.03,120.06,37869.0,96.5612,96.5773,96.513,96.5371,37869.0
2017-02-13 11:15:00,120.06,120.17,120.04,120.12,256693.0,96.5371,96.6255,96.521,96.5853,256693.0
2017-02-13 11:20:00,120.12,120.14,120.08,120.09,38016.0,96.5853,96.6014,96.5532,96.5612,38016.0
2017-02-13 11:25:00,120.09,120.11,120.03,120.08,45190.0,96.5612,96.5773,96.513,96.5532,45190.0
2017-02-13 11:30:00,120.08,120.12,120.01,120.08,56341.0,96.5532,96.5853,96.4969,96.5532,56341.0
2017-02-13 11:35:00,120.07,120.09,120.02,120.05,28434.0,96.5451,96.5612,96.5049,96.529,28434.0
2017-02-13 11:40:00,120.06,120.06,120.02,120.03,39115.0,96.5371,96.5371,96.5049,96.513,39115.0
2017-02-13 11:45:00,120.02,120.1,120.01,120.08,24440.0,96.5049,96.5693,96.4969,96.5532,24440.0
2017-02-13 11:50:00,120.08,120.14,120.06,120.07,22692.0,96.5532,96.6014,96.5371,96.5451,22692.0
2017-02-13 11:55:00,120.08,120.18,120.07,120.16,73567.0,96.5532,96.6336,96.5451,96.6175,73567.0
2017-02-13 12:00:00,120.17,120.21,120.15,120.16,70535.0,96.6255,96.6577,96.6095,96.6175,70535.0
2017-02-13 12:05:00,120.16,120.19,120.11,120.12,58996.0,96.6175,96.6416,96.5773,96.5853,58996.0
2017-02-13 12:10:00,120.12,120.2,120.12,120.19,36412.0,96.5853,96.6497,96.5853,96.6416,36412.0
2017-02-13 12:15:00,120.18,120.2,120.14,120.15,26792.0,96.6336,96.6497,96.6014,96.6095,26792.0
2017-02-13 12:20:00,120.15,120.2,120.12,120.15,24183.0,96.6095,96.6497,96.5853,96.6095,24183.0
2017-02-13 12:25:00,120.16,120.16,120.11,120.12,22333.0,96.6175,96.6175,96.5773,96.5853,22333.0
2017-02-13 12:30:00,120.12,120.17,120.09,120.16,54333.0,96.5853,96.6255,96.5612,96.6175,54333.0
2017-02-13 12:35:00,120.17,120.21,120.16,120.2,16941.0,96.6255,96.6577,96.6175,96.6497,16941.0
2017-02-13 12:40:00,120.2,120.23,120.16,120.22,47241.0,96.6497,96.6738,96.6175,96.6657,47241.0
2017-02-13 12:45:00,120.22,120.29,120.21,120.27,68145.0,96.6657,96.722,96.6577,96.7059,68145.0
2017-02-13 12:50:00,120.27,120.34,120.21,120.25,165592.0,96.7059,96.7622,96.6577,96.6899,165592.0
2017-02-13 12:55:00,120.24,120.26,120.21,120.21,26352.0,96.6818,96.6979,96.6577,96.6577,26352.0
2017-02-13 13:00:00,120.22,120.25,120.2,120.22,35103.0,96.6657,96.6899,96.6497,96.6657,35103.0
2017-02-13 13:05:00,120.22,120.22,120.16,120.21,36490.0,96.6657,96.6657,96.6175,96.6577,36490.0
2017-02-13 13:10:00,120.21,120.21,120.14,120.15,32892.0,96.6577,96.6577,96.6014,96.6095,32892.0
2017-02-13 13:15:00,120.13,120.16,120.12,120.12,49588.0,96.5934,96.6175,96.5853,96.5853,49588.0
2017-02-13 13:20:00,120.12,120.13,120.09,120.12,23692.0,96.5853,96.5934,96.5612,96.5853,23692.0
2017-02-13 13:25:00,120.11,120.15,120.1,120.13,27213.0,96.5773,96.6095,96.5693,96.5934,27213.0
2017-02-13 13:30:00,120.13,120.13,120.09,120.12,30910.0,96.5934,96.5934,96.5612,96.5853,30910.0
2017-02-13 13:35:00,120.12,120.19,120.1,120.17,46186.0,96.5853,96.6416,96.5693,96.6255,46186.0
2017-02-13 13:40:00,120.17,120.18,120.12,120.15,40418.0,96.6255,96.6336,96.5853,96.6095,40418.0
2017-02-13 13:45:00,120.15,120.22,120.14,120.22,180155.0,96.6095,96.6657,96.6014,96.6657,180155.0
2017-02-13 13:50:00,120.22,120.25,120.19,120.23,88060.0,96.6657,96.6899,96.6416,96.6738,88060.0
2017-02-13 13:55:00,120.22,120.26,120.22,120.23,37749.0,96.6657,96.6979,96.6657,96.6738,37749.0
2017-02-13 14:00:00,120.24,120.26,120.16,120.19,41090.0,96.6818,96.6979,96.6175,96.6416,41090.0
2017-02-13 14:05:00,120.19,120.25,120.17,120.25,67945.0,96.6416,96.6899,96.6255,96.6899,67945.0
2017-02-13 14:10:00,120.25,120.32,120.24,120.3,58307.0,96.6899,96.7461,96.6818,96.7301,58307.0
2017-02-13 14:15:00,120.31,120.41,120.29,120.35,161838.0,96.7381,96.8185,96.722,96.7703,161838.0
2017-02-13 14:20:00,120.35,120.4,120.3,120.31,106163.0,96.7703,96.8105,96.7301,96.7381,106163.0
2017-02-13 14:25:00,120.3,120.35,120.28,120.31,73808.0,96.7301,96.7703,96.714,96.7381,73808.0
2017-02-13 14:30:00,120.31,120.37,120.31,120.35,48424.0,96.7381,96.7864,96.7381,96.7703,48424.0
2017-02-13 14:35:00,120.35,120.36,120.3,120.33,50455.0,96.7703,96.7783,96.7301,96.7542,50455.0
2017-02-13 14:40:00,120.33,120.39,120.32,120.36,45674.0,96.7542,96.8024,96.7461,96.7783,45674.0
2017-02-13 14:45:00,120.37,120.37,120.29,120.3,54705.0,96.7864,96.7864,96.722,96.7301,54705.0
2017-02-13 14:50:00,120.3,120.3,120.25,120.28,28598.0,96.7301,96.7301,96.6899,96.714,28598.0
2017-02-13 14:55:00,120.29,120.3,120.22,120.22,114948.0,96.722,96.7301,96.6657,96.6657,114948.0
2017-02-13 15:00:00,120.22,120.29,120.2,120.29,48333.0,96.6657,96.722,96.6497,96.722,48333.0
2017-02-13 15:05:00,120.29,120.31,120.27,120.3,43044.0,96.722,96.7381,96.7059,96.7301,43044.0
2017-02-13 15:10:00,120.3,120.35,120.29,120.34,43948.0,96.7301,96.7703,96.722,96.7622,43948.0
2017-02-13 15:15:00,120.35,120.37,120.33,120.34,46060.0,96.7703,96.7864,96.7542,96.7622,46060.0
2017-02-13 15:20:00,120.34,120.35,120.32,120.32,27052.0,96.7622,96.7703,96.7461,96.7461,27052.0
2017-02-13 15:25:00,120.32,120.34,120.32,120.34,26494.0,96.7461,96.7622,96.7461,96.7622,26494.0
2017-02-13 15:30:00,120.34,120.35,120.32,120.33,42988.0,96.7622,96.7703,96.7461,96.7542,42988.0
2017-02-13 15:35:00,120.34,120.35,120.28,120.32,67833.0,96.7622,96.7703,96.714,96.7461,67833.0
2017-02-13 15:40:00,120.32,120.33,120.27,120.29,61241.0,96.7461,96.7542,96.7059,96.722,61241.0
2017-02-13 15:45:00,120.29,120.31,120.27,120.29,92471.0,96.722,96.7381,96.7059,96.722,92471.0
2017-02-13 15:50:00,120.28,120.35,120.28,120.31,217880.0,96.714,96.7703,96.714,96.7381,217880.0
2017-02-13 15:55:00,120.31,120.4,120.28,120.4,621872.0,96.7381,96.8105,96.714,96.8105,621872.0
2017-02-14 09:30:00,120.24,120.3,120.14,120.14,81630.0,96.6818,96.7301,96.6014,96.6014,81630.0
2017-02-14 09:35:00,120.14,120.21,120.09,120.18,124208.0,96.6014,96.6577,96.5612,96.6336,124208.0
2017-02-14 09:40:00,120.18,120.24,120.18,120.21,40040.0,96.6336,96.6818,96.6336,96.6577,40040.0
2017-02-14 09:45:00,120.19,120.2,120.09,120.11,41003.0,96.6416,96.6497,96.5612,96.5773,41003.0
2017-02-14 09:50:00,120.1,120.12,120.02,120.04,69000.0,96.5693,96.5853,96.5049,96.521,69000.0
2017-02-14 09:55:00,120.05,120.1,120.02,120.06,54922.0,96.529,96.5693,96.5049,96.5371,54922.0
2017-02-14 10:00:00,120.07,120.07,119.52,119.65,591713.0,96.5451,96.5451,96.1029,96.2074,591713.0
2017-02-14 10:05:00,119.64,119.64,119.28,119.41,504565.0,96.1994,96.1994,95.9099,96.0144,504565.0
2017-02-14 10:10:00,119.41,119.52,119.37,119.51,253310.0,96.0144,96.1029,95.9823,96.0948,253310.0
2017-02-14 10:15:00,119.49,119.49,119.27,119.29,335910.0,96.0788,96.0788,95.9019,95.918,335910.0
2017-02-14 10:20:00,119.29,119.3,119.16,119.26,204601.0,95.918,95.926,95.8134,95.8938,204601.0
2017-02-14 10:25:00,119.26,119.32,119.2,119.27,97706.0,95.8938,95.9421,95.8456,95.9019,97706.0
2017-02-14 10:30:00,119.27,119.27,118.91,119.0,247154.0,95.9019,95.9019,95.6124,95.6848,247154.0
2017-02-14 10:35:00,119.0,119.13,118.92,119.02,245625.0,95.6848,95.7893,95.6204,95.7009,245625.0
2017-02-14 10:40:00,119.02,119.03,118.89,118.92,185861.0,95.7009,95.7089,95.5963,95.6204,185861.0
2017-02-14 10:45:00,118.91,118.95,118.85,118.85,278226.0,95.6124,95.6446,95.5642,95.5642,278226.0
2017-02-14 10:50:00,118.86,118.93,118.83,118.92,162599.0,95.5722,95.6285,95.5481,95.6204,162599.0
2017-02-14 10:55:00,118.91,119.01,118.9,119.0,146094.0,95.6124,95.6928,95.6044,95.6848,146094.0
2017-02-14 11:00:00,118.99,118.99,118.9,118.97,128988.0,95.6767,95.6767,95.6044,95.6606,128988.0
2017-02-14 11:05:00,118.96,119.1,118.96,119.09,134637.0,95.6526,95.7652,95.6526,95.7571,134637.0
2017-02-14 11:10:00,119.08,119.14,119.03,119.12,255903.0,95.7491,95.7973,95.7089,95.7813,255903.0
2017-02-14 11:15:00,119.12,119.16,119.04,119.07,144552.0,95.7813,95.8134,95.7169,95.7411,144552.0
2017-02-14 11:20:00,119.06,119.15,119.05,119.12,275945.0,95.733,95.8054,95.725,95.7813,275945.0
2017-02-14 11:25:00,119.12,119.15,119.07,119.12,255212.0,95.7813,95.8054,95.7411,95.7813,255212.0
2017-02-14 11:30:00,119.12,119.21,119.08,119.11,344669.0,95.7813,95.8536,95.7491,95.7732,344669.0
2017-02-14 11:35:00,119.1,119.14,119.05,119.07,401858.0,95.7652,95.7973,95.725,95.7411,401858.0
2017-02-14 11:40:00,119.07,119.09,118.98,119.07,308287.0,95.7411,95.7571,95.6687,95.7411,308287.0
2017-02-14 11:45:00,119.06,119.08,119.0,119.01,320424.0,95.733,95.7491,95.6848,95.6928,320424.0
2017-02-14 11:50:00,119.02,119.06,119.01,119.04,176772.0,95.7009,95.733,95.6928,95.7169,176772.0
2017-02-14 11:55:00,119.05,119.17,119.05,119.15,148647.0,95.725,95.8215,95.725,95.8054,148647.0
2017-02-14 12:00:00,119.14,119.14,119.07,119.07,21840.0,95.7973,95.7973,95.7411,95.7411,21840.0
2017-02-14 12:05:00,119.09,119.09,119.01,119.08,48849.0,95.7571,95.7571,95.6928,95.7491,48849.0
2017-02-14 12:10:00,119.08,119.08,118.97,119.0,83834.0,95.7491,95.7491,95.6606,95.6848,83834.0
2017-02-14 12:15:00,119.0,119.0,118.97,118.99,36815.0,95.6848,95.6848,95.6606,95.6767,36815.0
2017-02-14 12:20:00,118.99,119.03,118.97,118.97,91739.0,95.6767,95.7089,95.6606,95.6606,91739.0
2017-02-14 12:25:00,118.98,119.06,118.98,119.03,105050.0,95.6687,95.733,95.6687,95.7089,105050.0
2017-02-14 12:30:00,119.04,119.07,119.01,119.03,53087.0,95.7169,95.7411,95.6928,95.7089,53087.0
2017-02-14 12:35:00,119.03,119.1,119.02,119.09,85864.0,95.7089,95.7652,95.7009,95.7571,85864.0
2017-02-14 12:40:00,119.1,119.18,119.08,119.18,85260.0,95.7652,95.8295,95.7491,95.8295,85260.0
2017-02-14 12:45:00,119.18,119.21,119.16,119.17,78328.0,95.8295,95.8536,95.8134,95.8215,78328.0
2017-02-14 12:50:00,119.17,119.22,119.13,119.19,37090.0,95.8215,95.8617,95.7893,95.8375,37090.0
2017-02-14 12:55:00,119.2,119.2,119.16,119.18,47054.0,95.8456,95.8456,95.8134,95.8295,47054.0
2017-02-14 13:00:00,119.19,119.19,119.12,119.13,45265.0,95.8375,95.8375,95.7813,95.7893,45265.0
2017-02-14 13:05:00,119.14,119.17,119.11,119.16,26215.0,95.7973,95.8215,95.7732,95.8134,26215.0
2017-02-14 13:10:00,119.17,119.18,119.14,119.15,19295.0,95.8215,95.8295,95.7973,95.8054,19295.0
2017-02-14 13:15:00,119.15,119.23,119.14,119.23,53530.0,95.8054,95.8697,95.7973,95.8697,53530.0
2017-02-14 13:20:00,119.23,119.29,119.19,119.29,75622.0,95.8697,95.918,95.8375,95.918,75622.0
2017-02-14 13:25:00,119.3,119.36,119.28,119.35,105686.0,95.926,95.9742,95.9099,95.9662,105686.0
2017-02-14 13:30:00,119.35,119.43,119.35,119.42,107497.0,95.9662,96.0305,95.9662,96.0225,107497.0
2017-02-14 13:35:00,119.42,119.43,119.36,119.37,53061.0,96.0225,96.0305,95.9742,95.9823,53061.0
2017-02-14 13:40:00,119.37,119.41,119.34,119.37,93694.0,95.9823,96.0144,95.9582,95.9823,93694.0
2017-02-14 13:45:00,119.37,119.43,119.36,119.42,55908.0,95.9823,96.0305,95.9742,96.0225,55908.0
2017-02-14 13:50:00,119.4,119.49,119.39,119.48,60652.0,96.0064,96.0788,95.9984,96.0707,60652.0
2017-02-14 13:55:00,119.48,119.51,119.46,119.5,43403.0,96.0707,96.0948,96.0546,96.0868,43403.0
2017-02-14 14:00:00,119.51,119.52,119.46,119.48,29725.0,96.0948,96.1029,96.0546,96.0707,29725.0
2017-02-14 14:05:00,119.48,119.48,119.43,119.47,68742.0,96.0707,96.0707,96.0305,96.0627,68742.0
2017-02-14 14:10:00,119.47,119.62,119.46,119.6,66706.0,96.0627,96.1833,96.0546,96.1672,66706.0
2017-02-14 14:15:00,119.6,119.76,119.58,119.65,172028.0,96.1672,96.2959,96.1511,96.2074,172028.0
2017-02-14 14:20:00,119.67,119.67,119.59,119.62,81323.0,96.2235,96.2235,96.1592,96.1833,81323.0
2017-02-14 14:25:00,119.62,119.62,119.55,119.55,82315.0,96.1833,96.1833,96.127,96.127,82315.0
2017-02-14 14:30:00,119.57,119.59,119.55,119.58,61699.0,96.1431,96.1592,96.127,96.1511,61699.0
2017-02-14 14:35:00,119.59,119.61,119.56,119.57,65244.0,96.1592,96.1753,96.1351,96.1431,65244.0
2017-02-14 14:40:00,119.57,119.57,119.5,119.54,68984.0,96.1431,96.1431,96.0868,96.119,68984.0
2017-02-14 14:45:00,119.54,119.6,119.53,119.6,82221.0,96.119,96.1672,96.1109,96.1672,82221.0
2017-02-14 14:50:00,119.6,119.65,119.56,119.57,33779.0,96.1672,96.2074,96.1351,96.1431,33779.0
2017-02-14 14:55:00,119.58,119.61,119.54,119.59,61813.0,96.1511,96.1753,96.119,96.1592,61813.0
2017-02-14 15:00:00,119.59,119.62,119.56,119.61,88447.0,96.1592,96.1833,96.1351,96.1753,88447.0
2017-02-14 15:05:00,119.61,119.66,119.6,119.62,51263.0,96.1753,96.2155,96.1672,96.1833,51263.0
2017-02-14 15:10:00,119.63,119.64,119.58,119.59,26463.0,96.1913,96.1994,96.1511,96.1592,26463.0
2017-02-14 15:15:00,119.59,119.59,119.52,119.53,60220.0,96.1592,96.1592,96.1029,96.1109,60220.0
2017-02-14 15:20:00,119.53,119.54,119.48,119.52,127459.0,96.1109,96.119,96.0707,96.1029,127459.0
2017-02-14 15:25:00,119.52,119.53,119.5,119.53,22914.0,96.1029,96.1109,96.0868,96.1109,22914.0
2017-02-14 15:30:00,119.52,119.6,119.52,119.55,61936.0,96.1029,96.1672,96.1029,96.127,61936.0
2017-02-14 15:35:00,119.55,119.6,119.53,119.55,106746.0,96.127,96.1672,96.1109,96.127,106746.0
2017-02-14 15:40:00,119.55,119.58,119.52,119.57,114837.0,96.127,96.1511,96.1029,96.1431,114837.0
2017-02-14 15:45:00,119.57,119.61,119.55,119.59,79645.0,96.1431,96.1753,96.127,96.1592,79645.0
2017-02-14 15:50:00,119.58,119.64,119.56,119.57,92655.0,96.1511,96.1994,96.1351,96.1431,92655.0
2017-02-14 15:55:00,119.57,119.58,119.49,119.51,277892.0,96.1431,96.1511,96.0788,96.0948,277892.0
2017-02-15 09:30:00,118.76,118.81,118.68,118.73,197681.0,95.4918,95.532,95.4275,95.4677,197681.0
2017-02-15 09:35:00,118.71,118.87,118.69,118.87,171165.0,95.4516,95.5802,95.4355,95.5802,171165.0
2017-02-15 09:40:00,118.87,118.88,118.79,118.84,263730.0,95.5802,95.5883,95.5159,95.5561,263730.0
2017-02-15 09:45:00,118.84,118.9,118.83,118.87,89769.0,95.5561,95.6044,95.5481,95.5802,89769.0
2017-02-15 09:50:00,118.87,118.91,118.83,118.84,150042.0,95.5802,95.6124,95.5481,95.5561,150042.0
2017-02-15 09:55:00,118.84,118.88,118.83,118.84,60647.0,95.5561,95.5883,95.5481,95.5561,60647.0
2017-02-15 10:00:00,118.86,119.05,118.85,119.01,117874.0,95.5722,95.725,95.5642,95.6928,117874.0
2017-02-15 10:05:00,119.0,119.15,118.93,119.14,104874.0,95.6848,95.8054,95.6285,95.7973,104874.0
2017-02-15 10:10:00,119.14,119.21,119.01,119.01,83435.0,95.7973,95.8536,95.6928,95.6928,83435.0
2017-02-15 10:15:00,119.02,119.08,118.96,119.07,62643.0,95.7009,95.7491,95.6526,95.7411,62643.0
2017-02-15 10:20:00,119.07,119.1,118.99,119.01,60079.0,95.7411,95.7652,95.6767,95.6928,60079.0
2017-02-15 10:25:00,119.01,119.03,118.9,118.93,120763.0,95.6928,95.7089,95.6044,95.6285,120763.0
2017-02-15 10:30:00,118.96,119.02,118.86,118.86,77310.0,95.6526,95.7009,95.5722,95.5722,77310.0
2017-02-15 10:35:00,118.87,118.93,118.8,118.81,93780.0,95.5802,95.6285,95.524,95.532,93780.0
2017-02-15 10:40:00,118.81,118.87,118.79,118.83,65290.0,95.532,95.5802,95.5159,95.5481,65290.0
2017-02-15 10:45:00,118.83,118.85,118.72,118.79,96970.0,95.5481,95.5642,95.4596,95.5159,96970.0
2017-02-15 10:50:00,118.79,118.79,118.68,118.75,119100.0,95.5159,95.5159,95.4275,95.4838,119100.0
2017-02-15 10:55:00,118.76,118.81,118.68,118.79,94042.0,95.4918,95.532,95.4275,95.5159,94042.0
2017-02-15 11:00:00,118.8,118.85,118.76,118.79,72368.0,95.524,95.5642,95.4918,95.5159,72368.0
2017-02-15 11:05:00,118.79,118.79,118.68,118.7,69911.0,95.5159,95.5159,95.4275,95.4435,69911.0
2017-02-15 11:10:00,118.7,118.76,118.69,118.72,378914.0,95.4435,95.4918,95.4355,95.4596,378914.0
2017-02-15 11:15:00,118.72,118.77,118.67,118.75,118779.0,95.4596,95.4998,95.4194,95.4838,118779.0
2017-02-15 11:20:00,118.74,118.86,118.7,118.83,106732.0,95.4757,95.5722,95.4435,95.5481,106732.0
2017-02-15 11:25:00,118.84,118.97,118.8,118.97,74190.0,95.5561,95.6606,95.524,95.6606,74190.0
2017-02-15 11:30:00,118.96,118.98,118.92,118.94,108737.0,95.6526,95.6687,95.6204,95.6365,108737.0
2017-02-15 11:35:00,118.95,119.14,118.91,119.07,235813.0,95.6446,95.7973,95.6124,95.7411,235813.0
2017-02-15 11:40:00,119.07,119.15,119.04,119.15,158884.0,95.7411,95.8054,95.7169,95.8054,158884.0
2017-02-15 11:45:00,119.16,119.19,119.11,119.12,83385.0,95.8134,95.8375,95.7732,95.7813,83385.0
2017-02-15 11:50:00,119.13,119.22,119.13,119.19,127378.0,95.7893,95.8617,95.7893,95.8375,127378.0
2017-02-15 11:55:00,119.18,119.19,119.05,119.11,218328.0,95.8295,95.8375,95.725,95.7732,218328.0
2017-02-15 12:00:00,119.1,119.1,119.02,119.05,71114.0,95.7652,95.7652,95.7009,95.725,71114.0
2017-02-15 12:05:00,119.05,119.08,119.0,119.04,60852.0,95.725,95.7491,95.6848,95.7169,60852.0
2017-02-15 12:10:00,119.05,119.06,118.98,118.98,37306.0,95.725,95.733,95.6687,95.6687,37306.0
2017-02-15 12:15:00,118.98,119.11,118.97,119.11,54405.0,95.6687,95.7732,95.6606,95.7732,54405.0
2017-02-15 12:20:00,119.11,119.2,119.11,119.12,30585.0,95.7732,95.8456,95.7732,95.7813,30585.0
2017-02-15 12:25:00,119.11,119.16,119.05,119.08,13577.0,95.7732,95.8134,95.725,95.7491,13577.0
2017-02-15 12:30:00,119.08,119.08,118.91,118.92,65167.0,95.7491,95.7491,95.6124,95.6204,65167.0
2017-02-15 12:35:00,118.93,118.95,118.83,118.85,64763.0,95.6285,95.6446,95.5481,95.5642,64763.0
2017-02-15 12:40:00,118.84,118.93,118.84,118.89,112126.0,95.5561,95.6285,95.5561,95.5963,112126.0
2017-02-15 12:45:00,118.89,118.93,118.86,118.91,65713.0,95.5963,95.6285,95.5722,95.6124,65713.0
2017-02-15 12:50:00,118.91,118.92,118.89,118.91,23379.0,95.6124,95.6204,95.5963,95.6124,23379.0
2017-02-15 12:55:00,118.91,118.92,118.87,118.9,24087.0,95.6124,95.6204,95.5802,95.6044,24087.0
2017-02-15 13:00:00,118.9,118.93,118.85,118.9,68865.0,95.6044,95.6285,95.5642,95.6044,68865.0
2017-02-15 13:05:00,118.9,118.95,118.85,118.86,54641.0,95.6044,95.6446,95.5642,95.5722,54641.0
2017-02-15 13:10:00,118.86,118.87,118.74,118.74,52331.0,95.5722,95.5802,95.4757,95.4757,52331.0
2017-02-15 13:15:00,118.74,118.74,118.65,118.67,58942.0,95.4757,95.4757,95.4033,95.4194,58942.0
2017-02-15 13:20:00,118.67,118.75,118.66,118.73,93338.0,95.4194,95.4838,95.4114,95.4677,93338.0
2017-02-15 13:25:00,118.73,118.77,118.67,118.69,56444.0,95.4677,95.4998,95.4194,95.4355,56444.0
2017-02-15 13:30:00,118.69,118.72,118.65,118.66,44548.0,95.4355,95.4596,95.4033,95.4114,44548.0
2017-02-15 13:35:00,118.67,118.82,118.65,118.81,168908.0,95.4194,95.54,95.4033,95.532,168908.0
2017-02-15 13:40:00,118.81,118.85,118.74,118.8,69208.0,95.532,95.5642,95.4757,95.524,69208.0
2017-02-15 13:45:00,118.79,118.83,118.73,118.8,30808.0,95.5159,95.5481,95.4677,95.524,30808.0
2017-02-15 13:50:00,118.8,118.81,118.77,118.79,15025.0,95.524,95.532,95.4998,95.5159,15025.0
2017-02-15 13:55:00,118.79,118.8,118.74,118.76,40238.0,95.5159,95.524,95.4757,95.4918,40238.0
2017-02-15 14:00:00,118.77,118.82,118.76,118.8,16504.0,95.4998,95.54,95.4918,95.524,16504.0
2017-02-15 14:05:00,118.8,118.81,118.76,118.77,15266.0,95.524,95.532,95.4918,95.4998,15266.0
2017-02-15 14:10:00,118.78,118.86,118.77,118.84,58245.0,95.5079,95.5722,95.4998,95.5561,58245.0
2017-02-15 14:15:00,118.84,118.85,118.75,118.78,94365.0,95.5561,95.5642,95.4838,95.5079,94365.0
2017-02-15 14:20:00,118.78,118.78,118.75,118.76,11354.0,95.5079,95.5079,95.4838,95.4918,11354.0
2017-02-15 14:25:00,118.77,118.81,118.74,118.74,36981.0,95.4998,95.532,95.4757,95.4757,36981.0
2017-02-15 14:30:00,118.74,118.75,118.72,118.72,73185.0,95.4757,95.4838,95.4596,95.4596,73185.0
2017-02-15 14:35:00,118.73,118.76,118.71,118.74,41503.0,95.4677,95.4918,95.4516,95.4757,41503.0
2017-02-15 14:40:00,118.74,118.77,118.72,118.75,61218.0,95.4757,95.4998,95.4596,95.4838,61218.0
2017-02-15 14:45:00,118.75,118.83,118.75,118.81,42709.0,95.4838,95.5481,95.4838,95.532,42709.0
2017-02-15 14:50:00,118.8,118.91,118.8,118.87,78789.0,95.524,95.6124,95.524,95.5802,78789.0
2017-02-15 14:55:00,118.87,118.9,118.84,118.89,32183.0,95.5802,95.6044,95.5561,95.5963,32183.0
2017-02-15 15:00:00,118.89,118.91,118.86,118.9,50634.0,95.5963,95.6124,95.5722,95.6044,50634.0
2017-02-15 15:05:00,118.9,118.94,118.88,118.92,43876.0,95.6044,95.6365,95.5883,95.6204,43876.0
2017-02-15 15:10:00,118.92,118.93,118.88,118.88,28210.0,95.6204,95.6285,95.5883,95.5883,28210.0
2017-02-15 15:15:00,118.88,118.89,118.84,118.88,34467.0,95.5883,95.5963,95.5561,95.5883,34467.0
2017-02-15 15:20:00,118.89,118.91,118.88,118.9,34706.0,95.5963,95.6124,95.5883,95.6044,34706.0
2017-02-15 15:25:00,118.9,118.94,118.89,118.9,97709.0,95.6044,95.6365,95.5963,95.6044,97709.0
2017-02-15 15:30:00,118.9,118.99,118.87,118.96,125058.0,95.6044,95.6767,95.5802,95.6526,125058.0
2017-02-15 15:35:00,118.96,119.02,118.95,119.0,136930.0,95.6526,95.7009,95.6446,95.6848,136930.0
2017-02-15 15:40:00,119.0,119.01,118.97,118.99,57482.0,95.6848,95.6928,95.6606,95.6767,57482.0
2017-02-15 15:45:00,119.0,119.03,118.94,118.95,170776.0,95.6848,95.7089,95.6365,95.6446,170776.0
2017-02-15 15:50:00,118.96,119.0,118.9,118.92,237312.0,95.6526,95.6848,95.6044,95.6204,237312.0
2017-02-15 15:55:00,118.93,118.99,118.93,118.97,383487.0,95.6285,95.6767,95.6285,95.6606,383487.0
2017-02-16 09:30:00,119.24,119.29,119.17,119.19,68851.0,95.8777,95.918,95.8215,95.8375,68851.0
2017-02-16 09:35:00,119.2,119.22,119.16,119.17,32758.0,95.8456,95.8617,95.8134,95.8215,32758.0
2017-02-16 09:40:00,119.18,119.2,119.12,119.14,21938.0,95.8295,95.8456,95.7813,95.7973,21938.0
2017-02-16 09:45:00,119.15,119.31,119.14,119.31,90935.0,95.8054,95.934,95.7973,95.934,90935.0
2017-02-16 09:50:00,119.3,119.36,119.26,119.34,153747.0,95.926,95.9742,95.8938,95.9582,153747.0
2017-02-16 09:55:00,119.34,119.36,119.28,119.33,25091.0,95.9582,95.9742,95.9099,95.9501,25091.0
2017-02-16 10:00:00,119.34,119.49,119.34,119.46,62097.0,95.9582,96.0788,95.9582,96.0546,62097.0
2017-02-16 10:05:00,119.47,119.49,119.39,119.43,48404.0,96.0627,96.0788,95.9984,96.0305,48404.0
2017-02-16 10:10:00,119.43,119.57,119.42,119.57,93588.0,96.0305,96.1431,96.0225,96.1431,93588.0
2017-02-16 10:15:00,119.57,119.62,119.53,119.58,106541.0,96.1431,96.1833,96.1109,96.1511,106541.0
2017-02-16 10:20:00,119.59,119.64,119.55,119.61,127051.0,96.1592,96.1994,96.127,96.1753,127051.0
2017-02-16 10:25:00,119.61,119.67,119.61,119.65,183329.0,96.1753,96.2235,96.1753,96.2074,183329.0
2017-02-16 10:30:00,119.66,119.71,119.61,119.62,259477.0,96.2155,96.2557,96.1753,96.1833,259477.0
2017-02-16 10:35:00,119.63,119.64,119.45,119.46,269524.0,96.1913,96.1994,96.0466,96.0546,269524.0
2017-02-16 10:40:00,119.47,119.52,119.44,119.51,56327.0,96.0627,96.1029,96.0386,96.0948,56327.0
2017-02-16 10:45:00,119.51,119.73,119.49,119.73,212222.0,96.0948,96.2717,96.0788,96.2717,212222.0
2017-02-16 10:50:00,119.73,120.2,119.7,120.2,447314.0,96.2717,96.6497,96.2476,96.6497,447314.0
2017-02-16 10:55:00,120.2,120.21,119.97,120.0,439860.0,96.6497,96.6577,96.4647,96.4888,439860.0
2017-02-16 11:00:00,120.01,120.11,120.01,120.01,226423.0,96.4969,96.5773,96.4969,96.4969,226423.0
2017-02-16 11:05:00,120.02,120.13,119.97,120.1,164110.0,96.5049,96.5934,96.4647,96.5693,164110.0
2017-02-16 11:10:00,120.11,120.19,120.05,120.13,158059.0,96.5773,96.6416,96.529,96.5934,158059.0
2017-02-16 11:15:00,120.12,120.15,120.04,120.06,111485.0,96.5853,96.6095,96.521,96.5371,111485.0
2017-02-16 11:20:00,120.07,120.13,120.05,120.05,168316.0,96.5451,96.5934,96.529,96.529,168316.0
2017-02-16 11:25:00,120.05,120.13,120.02,120.02,107357.0,96.529,96.5934,96.5049,96.5049,107357.0
2017-02-16 11:30:00,120.02,120.04,119.95,119.96,128959.0,96.5049,96.521,96.4486,96.4567,128959.0
2017-02-16 11:35:00,119.96,119.98,119.91,119.92,217817.0,96.4567,96.4728,96.4165,96.4245,217817.0
2017-02-16 11:40:00,119.92,119.98,119.91,119.95,99679.0,96.4245,96.4728,96.4165,96.4486,99679.0
2017-02-16 11:45:00,119.95,120.01,119.94,119.97,116002.0,96.4486,96.4969,96.4406,96.4647,116002.0
2017-02-16 11:50:00,119.96,119.96,119.89,119.91,70799.0,96.4567,96.4567,96.4004,96.4165,70799.0
2017-02-16 11:55:00,119.92,119.94,119.83,119.9,129867.0,96.4245,96.4406,96.3522,96.4084,129867.0
2017-02-16 12:00:00,119.9,119.9,119.84,119.87,65753.0,96.4084,96.4084,96.3602,96.3843,65753.0
2017-02-16 12:05:00,119.87,119.95,119.86,119.92,33651.0,96.3843,96.4486,96.3763,96.4245,33651.0
2017-02-16 12:10:00,119.93,119.93,119.86,119.89,39506.0,96.4326,96.4326,96.3763,96.4004,39506.0
2017-02-16 12:15:00,119.89,119.92,119.85,119.86,42213.0,96.4004,96.4245,96.3682,96.3763,42213.0
2017-02-16 12:20:00,119.85,119.91,119.85,119.9,32474.0,96.3682,96.4165,96.3682,96.4084,32474.0
2017-02-16 12:25:00,119.89,119.9,119.86,119.88,47346.0,96.4004,96.4084,96.3763,96.3924,47346.0
2017-02-16 12:30:00,119.87,119.92,119.86,119.89,56999.0,96.3843,96.4245,96.3763,96.4004,56999.0
2017-02-16 12:35:00,119.89,119.92,119.88,119.9,46128.0,96.4004,96.4245,96.3924,96.4084,46128.0
2017-02-16 12:40:00,119.9,119.91,119.86,119.89,25933.0,96.4084,96.4165,96.3763,96.4004,25933.0
2017-02-16 12:45:00,119.9,120.02,119.89,120.02,34242.0,96.4084,96.5049,96.4004,96.5049,34242.0
2017-02-16 12:50:00,120.0,120.02,119.94,120.02,33660.0,96.4888,96.5049,96.4406,96.5049,33660.0
2017-02-16 12:55:00,120.01,120.05,119.99,120.04,68130.0,96.4969,96.529,96.4808,96.521,68130.0
2017-02-16 13:00:00,120.03,120.03,119.82,119.87,151609.0,96.513,96.513,96.3441,96.3843,151609.0
2017-02-16 13:05:00,119.87,119.88,119.67,119.7,71162.0,96.3843,96.3924,96.2235,96.2476,71162.0
2017-02-16 13:10:00,119.69,119.81,119.67,119.76,19383.0,96.2396,96.3361,96.2235,96.2959,19383.0
2017-02-16 13:15:00,119.77,119.83,119.75,119.78,77688.0,96.3039,96.3522,96.2878,96.3119,77688.0
2017-02-16 13:20:00,119.78,119.89,119.78,119.87,38315.0,96.3119,96.4004,96.3119,96.3843,38315.0
2017-02-16 13:25:00,119.87,119.96,119.87,119.92,26491.0,96.3843,96.4567,96.3843,96.4245,26491.0
2017-02-16 13:30:00,119.93,119.93,119.87,119.9,27129.0,96.4326,96.4326,96.3843,96.4084,27129.0
2017-02-16 13:35:00,119.92,119.98,119.92,119.96,52575.0,96.4245,96.4728,96.4245,96.4567,52575.0
2017-02-16 13:40:00,119.96,120.0,119.92,119.96,44959.0,96.4567,96.4888,96.4245,96.4567,44959.0
2017-02-16 13:45:00,119.96,120.06,119.95,120.02,80963.0,96.4567,96.5371,96.4486,96.5049,80963.0
2017-02-16 13:50:00,120.02,120.09,120.01,120.02,46670.0,96.5049,96.5612,96.4969,96.5049,46670.0
2017-02-16 13:55:00,120.01,120.02,119.95,119.95,43201.0,96.4969,96.5049,96.4486,96.4486,43201.0
2017-02-16 14:00:00,119.96,119.97,119.92,119.96,37893.0,96.4567,96.4647,96.4245,96.4567,37893.0
2017-02-16 14:05:00,119.96,120.03,119.92,120.0,45408.0,96.4567,96.513,96.4245,96.4888,45408.0
2017-02-16 14:10:00,120.0,120.01,119.94,119.98,57277.0,96.4888,96.4969,96.4406,96.4728,57277.0
2017-02-16 14:15:00,119.98,120.07,119.97,120.06,8923.0,96.4728,96.5451,96.4647,96.5371,8923.0
2017-02-16 14:20:00,120.06,120.14,120.05,120.12,30204.0,96.5371,96.6014,96.529,96.5853,30204.0
2017-02-16 14:25:00,120.13,120.14,119.96,119.99,304565.0,96.5934,96.6014,96.4567,96.4808,304565.0
2017-02-16 14:30:00,119.99,119.99,119.92,119.97,52191.0,96.4808,96.4808,96.4245,96.4647,52191.0
2017-02-16 14:35:00,119.95,119.98,119.94,119.98,48806.0,96.4486,96.4728,96.4406,96.4728,48806.0
2017-02-16 14:40:00,119.97,119.98,119.9,119.96,61488.0,96.4647,96.4728,96.4084,96.4567,61488.0
2017-02-16 14:45:00,119.95,119.98,119.83,119.87,26360.0,96.4486,96.4728,96.3522,96.3843,26360.0
2017-02-16 14:50:00,119.88,119.92,119.8,119.81,55267.0,96.3924,96.4245,96.328,96.3361,55267.0
2017-02-16 14:55:00,119.81,119.83,119.72,119.77,72335.0,96.3361,96.3522,96.2637,96.3039,72335.0
2017-02-16 15:00:00,119.76,119.83,119.76,119.76,211166.0,96.2959,96.3522,96.2959,96.2959,211166.0
2017-02-16 15:05:00,119.77,119.8,119.73,119.79,66360.0,96.3039,96.328,96.2717,96.32,66360.0
2017-02-16 15:10:00,119.78,119.89,119.76,119.86,64382.0,96.3119,96.4004,96.2959,96.3763,64382.0
2017-02-16 15:15:00,119.86,119.86,119.8,119.85,18320.0,96.3763,96.3763,96.328,96.3682,18320.0
2017-02-16 15:20:00,119.85,119.86,119.8,119.8,26273.0,96.3682,96.3763,96.328,96.328,26273.0
2017-02-16 15:25:00,119.8,119.8,119.77,119.77,58027.0,96.328,96.328,96.3039,96.3039,58027.0
2017-02-16 15:30:00,119.77,119.79,119.73,119.76,53521.0,96.3039,96.32,96.2717,96.2959,53521.0
2017-02-16 15:35:00,119.76,119.77,119.72,119.75,135668.0,96.2959,96.3039,96.2637,96.2878,135668.0
2017-02-16 15:40:00,119.75,119.76,119.73,119.73,68346.0,96.2878,96.2959,96.2717,96.2717,68346.0
2017-02-16 15:45:00,119.73,119.83,119.73,119.79,184049.0,96.2717,96.3522,96.2717,96.32,184049.0
2017-02-16 15:50:00,119.8,119.8,119.73,119.79,154209.0,96.328,96.328,96.2717,96.32,154209.0
2017-02-16 15:55:00,119.79,119.79,119.6,119.61,785976.0,96.32,96.32,96.1672,96.1753,785976.0
2017-02-17 09:30:00,120.61,120.61,120.5,120.55,228794.0,96.9793,96.9793,96.8909,96.9311,228794.0
2017-02-17 09:35:00,120.55,120.56,120.42,120.53,304505.0,96.9311,96.9391,96.8266,96.915,304505.0
2017-02-17 09:40:00,120.52,120.56,120.49,120.53,86732.0,96.907,96.9391,96.8828,96.915,86732.0
2017-02-17 09:45:00,120.54,120.61,120.53,120.54,82939.0,96.923,96.9793,96.915,96.923,82939.0
2017-02-17 09:50:00,120.54,120.67,120.54,120.65,102049.0,96.923,97.0276,96.923,97.0115,102049.0
2017-02-17 09:55:00,120.67,120.67,120.59,120.6,35834.0,97.0276,97.0276,96.9632,96.9713,35834.0
2017-02-17 10:00:00,120.6,120.64,120.53,120.58,154328.0,96.9713,97.0035,96.915,96.9552,154328.0
2017-02-17 10:05:00,120.58,120.7,120.56,120.66,148834.0,96.9552,97.0517,96.9391,97.0195,148834.0
2017-02-17 10:10:00,120.67,120.69,120.48,120.51,104015.0,97.0276,97.0437,96.8748,96.8989,104015.0
2017-02-17 10:15:00,120.51,120.51,120.34,120.41,139392.0,96.8989,96.8989,96.7622,96.8185,139392.0
2017-02-17 10:20:00,120.42,120.47,120.37,120.44,57484.0,96.8266,96.8668,96.7864,96.8426,57484.0
2017-02-17 10:25:00,120.43,120.44,120.35,120.39,32640.0,96.8346,96.8426,96.7703,96.8024,32640.0
2017-02-17 10:30:00,120.39,120.55,120.38,120.51,102778.0,96.8024,96.9311,96.7944,96.8989,102778.0
2017-02-17 10:35:00,120.52,120.65,120.51,120.56,188988.0,96.907,97.0115,96.8989,96.9391,188988.0
2017-02-17 10:40:00,120.56,120.57,120.44,120.46,444761.0,96.9391,96.9472,96.8426,96.8587,444761.0
2017-02-17 10:45:00,120.46,120.51,120.46,120.47,40956.0,96.8587,96.8989,96.8587,96.8668,40956.0
2017-02-17 10:50:00,120.47,120.51,120.45,120.46,24207.0,96.8668,96.8989,96.8507,96.8587,24207.0
2017-02-17 10:55:00,120.45,120.46,120.38,120.42,103524.0,96.8507,96.8587,96.7944,96.8266,103524.0
2017-02-17 11:00:00,120.42,120.45,120.35,120.35,45761.0,96.8266,96.8507,96.7703,96.7703,45761.0
2017-02-17 11:05:00,120.35,120.35,120.27,120.3,37900.0,96.7703,96.7703,96.7059,96.7301,37900.0
2017-02-17 11:10:00,120.3,120.35,120.29,120.35,49479.0,96.7301,96.7703,96.722,96.7703,49479.0
2017-02-17 11:15:00,120.36,120.37,120.32,120.35,16661.0,96.7783,96.7864,96.7461,96.7703,16661.0
2017-02-17 11:20:00,120.36,120.43,120.35,120.42,30072.0,96.7783,96.8346,96.7703,96.8266,30072.0
2017-02-17 11:25:00,120.42,120.49,120.41,120.48,59912.0,96.8266,96.8828,96.8185,96.8748,59912.0
2017-02-17 11:30:00,120.48,120.49,120.38,120.38,43385.0,96.8748,96.8828,96.7944,96.7944,43385.0
2017-02-17 11:35:00,120.38,120.44,120.36,120.4,39481.0,96.7944,96.8426,96.7783,96.8105,39481.0
2017-02-17 11:40:00,120.42,120.43,120.38,120.43,26635.0,96.8266,96.8346,96.7944,96.8346,26635.0
2017-02-17 11:45:00,120.43,120.46,120.38,120.38,29058.0,96.8346,96.8587,96.7944,96.7944,29058.0
2017-02-17 11:50:00,120.39,120.4,120.31,120.4,44699.0,96.8024,96.8105,96.7381,96.8105,44699.0
2017-02-17 11:55:00,120.39,120.42,120.36,120.39,29245.0,96.8024,96.8266,96.7783,96.8024,29245.0
2017-02-17 12:00:00,120.39,120.41,120.35,120.35,18984.0,96.8024,96.8185,96.7703,96.7703,18984.0
2017-02-17 12:05:00,120.35,120.35,120.31,120.32,24728.0,96.7703,96.7703,96.7381,96.7461,24728.0
2017-02-17 12:10:00,120.32,120.34,120.25,120.31,51810.0,96.7461,96.7622,96.6899,96.7381,51810.0
2017-02-17 12:15:00,120.32,120.32,120.27,120.29,46513.0,96.7461,96.7461,96.7059,96.722,46513.0
2017-02-17 12:20:00,120.29,120.3,120.27,120.28,31147.0,96.722,96.7301,96.7059,96.714,31147.0
2017-02-17 12:25:00,120.27,120.34,120.27,120.34,12856.0,96.7059,96.7622,96.7059,96.7622,12856.0
2017-02-17 12:30:00,120.33,120.4,120.33,120.38,112868.0,96.7542,96.8105,96.7542,96.7944,112868.0
2017-02-17 12:35:00,120.38,120.42,120.36,120.4,49679.0,96.7944,96.8266,96.7783,96.8105,49679.0
2017-02-17 12:40:00,120.4,120.42,120.37,120.37,81245.0,96.8105,96.8266,96.7864,96.7864,81245.0
2017-02-17 12:45:00,120.38,120.4,120.34,120.38,23695.0,96.7944,96.8105,96.7622,96.7944,23695.0
2017-02-17 12:50:00,120.39,120.41,120.37,120.4,52996.0,96.8024,96.8185,96.7864,96.8105,52996.0
2017-02-17 12:55:00,120.4,120.41,120.34,120.35,39342.0,96.8105,96.8185,96.7622,96.7703,39342.0
2017-02-17 13:00:00,120.34,120.35,120.31,120.34,99001.0,96.7622,96.7703,96.7381,96.7622,99001.0
2017-02-17 13:05:00,120.34,120.35,120.26,120.34,51222.0,96.7622,96.7703,96.6979,96.7622,51222.0
2017-02-17 13:10:00,120.33,120.38,120.33,120.38,127933.0,96.7542,96.7944,96.7542,96.7944,127933.0
2017-02-17 13:15:00,120.39,120.39,120.33,120.35,79640.0,96.8024,96.8024,96.7542,96.7703,79640.0
2017-02-17 13:20:00,120.34,120.35,120.32,120.34,14400.0,96.7622,96.7703,96.7461,96.7622,14400.0
2017-02-17 13:25:00,120.34,120.35,120.32,120.33,11325.0,96.7622,96.7703,96.7461,96.7542,11325.0
2017-02-17 13:30:00,120.33,120.35,120.31,120.34,30986.0,96.7542,96.7703,96.7381,96.7622,30986.0
2017-02-17 13:35:00,120.34,120.42,120.33,120.41,35147.0,96.7622,96.8266,96.7542,96.8185,35147.0
2017-02-17 13:40:00,120.4,120.41,120.37,120.4,14519.0,96.8105,96.8185,96.7864,96.8105,14519.0
2017-02-17 13:45:00,120.4,120.42,120.39,120.41,19823.0,96.8105,96.8266,96.8024,96.8185,19823.0
2017-02-17 13:50:00,120.4,120.42,120.39,120.42,23438.0,96.8105,96.8266,96.8024,96.8266,23438.0
2017-02-17 13:55:00,120.41,120.42,120.4,120.4,12773.0,96.8185,96.8266,96.8105,96.8105,12773.0
2017-02-17 14:00:00,120.4,120.41,120.37,120.4,46001.0,96.8105,96.8185,96.7864,96.8105,46001.0
2017-02-17 14:05:00,120.4,120.4,120.36,120.38,34318.0,96.8105,96.8105,96.7783,96.7944,34318.0
2017-02-17 14:10:00,120.38,120.41,120.38,120.39,15110.0,96.7944,96.8185,96.7944,96.8024,15110.0
2017-02-17 14:15:00,120.38,120.39,120.33,120.34,38637.0,96.7944,96.8024,96.7542,96.7622,38637.0
2017-02-17 14:20:00,120.35,120.38,120.33,120.37,22034.0,96.7703,96.7944,96.7542,96.7864,22034.0
2017-02-17 14:25:00,120.38,120.38,120.34,120.35,12922.0,96.7944,96.7944,96.7622,96.7703,12922.0
2017-02-17 14:30:00,120.34,120.35,120.3,120.32,45647.0,96.7622,96.7703,96.7301,96.7461,45647.0
2017-02-17 14:35:00,120.31,120.33,120.27,120.31,61181.0,96.7381,96.7542,96.7059,96.7381,61181.0
2017-02-17 14:40:00,120.31,120.33,120.26,120.27,32336.0,96.7381,96.7542,96.6979,96.7059,32336.0
2017-02-17 14:45:00,120.26,120.27,120.13,120.18,172175.0,96.6979,96.7059,96.5934,96.6336,172175.0
2017-02-17 14:50:00,120.19,120.26,120.18,120.21,44121.0,96.6416,96.6979,96.6336,96.6577,44121.0
2017-02-17 14:55:00,120.21,120.23,120.14,120.22,59362.0,96.6577,96.6738,96.6014,96.6657,59362.0
2017-02-17 15:00:00,120.22,120.31,120.22,120.3,76310.0,96.6657,96.7381,96.6657,96.7301,76310.0
2017-02-17 15:05:00,120.3,120.31,120.27,120.3,17127.0,96.7301,96.7381,96.7059,96.7301,17127.0
2017-02-17 15:10:00,120.3,120.32,120.28,120.29,46483.0,96.7301,96.7461,96.714,96.722,46483.0
2017-02-17 15:15:00,120.29,120.3,120.23,120.27,45532.0,96.722,96.7301,96.6738,96.7059,45532.0
2017-02-17 15:20:00,120.27,120.32,120.26,120.32,51378.0,96.7059,96.7461,96.6979,96.7461,51378.0
2017-02-17 15:25:00,120.3,120.31,120.25,120.29,31423.0,96.7301,96.7381,96.6899,96.722,31423.0
2017-02-17 15:30:00,120.28,120.3,120.24,120.26,62887.0,96.714,96.7301,96.6818,96.6979,62887.0
2017-02-17 15:35:00,120.26,120.3,120.26,120.29,43601.0,96.6979,96.7301,96.6979,96.722,43601.0
2017-02-17 15:40:00,120.28,120.3,120.27,120.3,110191.0,96.714,96.7301,96.7059,96.7301,110191.0
2017-02-17 15:45:00,120.29,120.33,120.27,120.33,117988.0,96.722,96.7542,96.7059,96.7542,117988.0
2017-02-17 15:50:00,120.33,120.36,120.33,120.34,272400.0,96.7542,96.7783,96.7542,96.7622,272400.0
2017-02-17 15:55:00,120.35,120.4,120.31,120.34,690027.0,96.7703,96.8105,96.7381,96.7622,690027.0
2017-02-21 09:30:00,119.69,119.72,119.63,119.63,76773.0,96.2396,96.2637,96.1913,96.1913,76773.0
2017-02-21 09:35:00,119.64,119.69,119.6,119.63,125508.0,96.1994,96.2396,96.1672,96.1913,125508.0
2017-02-21 09:40:00,119.6,119.66,119.6,119.61,39410.0,96.1672,96.2155,96.1672,96.1753,39410.0
2017-02-21 09:45:00,119.62,119.74,119.61,119.73,30555.0,96.1833,96.2798,96.1753,96.2717,30555.0
2017-02-21 09:50:00,119.74,119.88,119.72,119.86,72172.0,96.2798,96.3924,96.2637,96.3763,72172.0
2017-02-21 09:55:00,119.87,119.94,119.85,119.88,86816.0,96.3843,96.4406,96.3682,96.3924,86816.0
2017-02-21 10:00:00,119.88,120.02,119.87,120.01,31432.0,96.3924,96.5049,96.3843,96.4969,31432.0
2017-02-21 10:05:00,120.02,120.05,119.97,120.01,64126.0,96.5049,96.529,96.4647,96.4969,64126.0
2017-02-21 10:10:00,120.02,120.08,119.98,120.05,31315.0,96.5049,96.5532,96.4728,96.529,31315.0
2017-02-21 10:15:00,120.07,120.16,120.06,120.08,73387.0,96.5451,96.6175,96.5371,96.5532,73387.0
2017-02-21 10:20:00,120.09,120.11,119.97,120.0,43414.0,96.5612,96.5773,96.4647,96.4888,43414.0
2017-02-21 10:25:00,119.99,120.09,119.98,120.05,45121.0,96.4808,96.5612,96.4728,96.529,45121.0
2017-02-21 10:30:00,120.06,120.11,120.01,120.1,60739.0,96.5371,96.5773,96.4969,96.5693,60739.0
2017-02-21 10:35:00,120.09,120.09,120.03,120.03,59027.0,96.5612,96.5612,96.513,96.513,59027.0
2017-02-21 10:40:00,120.04,120.04,119.96,120.01,78060.0,96.521,96.521,96.4567,96.4969,78060.0
2017-02-21 10:45:00,120.0,120.01,119.93,119.95,50729.0,96.4888,96.4969,96.4326,96.4486,50729.0
2017-02-21 10:50:00,119.94,119.94,119.87,119.92,62793.0,96.4406,96.4406,96.3843,96.4245,62793.0
2017-02-21 10:55:00,119.91,120.03,119.91,119.97,81416.0,96.4165,96.513,96.4165,96.4647,81416.0
2017-02-21 11:00:00,119.96,119.97,119.93,119.93,26228.0,96.4567,96.4647,96.4326,96.4326,26228.0
2017-02-21 11:05:00,119.94,120.03,119.92,120.01,24407.0,96.4406,96.513,96.4245,96.4969,24407.0
2017-02-21 11:10:00,120.01,120.09,119.99,120.08,34661.0,96.4969,96.5612,96.4808,96.5532,34661.0
2017-02-21 11:15:00,120.08,120.1,119.97,120.0,105631.0,96.5532,96.5693,96.4647,96.4888,105631.0
2017-02-21 11:20:00,120.0,120.13,119.96,120.13,107948.0,96.4888,96.5934,96.4567,96.5934,107948.0
2017-02-21 11:25:00,120.14,120.43,120.12,120.39,490796.0,96.6014,96.8346,96.5853,96.8024,490796.0
2017-02-21 11:30:00,120.38,120.43,120.35,120.35,238663.0,96.7944,96.8346,96.7703,96.7703,238663.0
2017-02-21 11:35:00,120.35,120.54,120.34,120.47,166606.0,96.7703,96.923,96.7622,96.8668,166606.0
2017-02-21 11:40:00,120.48,120.49,120.44,120.46,54503.0,96.8748,96.8828,96.8426,96.8587,54503.0
2017-02-21 11:45:00,120.45,120.58,120.43,120.49,80259.0,96.8507,96.9552,96.8346,96.8828,80259.0
2017-02-21 11:50:00,120.49,120.61,120.48,120.56,262752.0,96.8828,96.9793,96.8748,96.9391,262752.0
2017-02-21 11:55:00,120.55,120.56,120.44,120.46,67128.0,96.9311,96.9391,96.8426,96.8587,67128.0
2017-02-21 12:00:00,120.46,120.53,120.46,120.5,106940.0,96.8587,96.915,96.8587,96.8909,106940.0
2017-02-21 12:05:00,120.5,120.56,120.48,120.52,97665.0,96.8909,96.9391,96.8748,96.907,97665.0
2017-02-21 12:10:00,120.52,120.55,120.5,120.53,15848.0,96.907,96.9311,96.8909,96.915,15848.0
2017-02-21 12:15:00,120.54,120.56,120.48,120.55,116029.0,96.923,96.9391,96.8748,96.9311,116029.0
2017-02-21 12:20:00,120.55,120.56,120.46,120.49,114366.0,96.9311,96.9391,96.8587,96.8828,114366.0
2017-02-21 12:25:00,120.5,120.52,120.41,120.41,87210.0,96.8909,96.907,96.8185,96.8185,87210.0
2017-02-21 12:30:00,120.41,120.47,120.4,120.45,45276.0,96.8185,96.8668,96.8105,96.8507,45276.0
2017-02-21 12:35:00,120.44,120.46,120.41,120.44,146941.0,96.8426,96.8587,96.8185,96.8426,146941.0
2017-02-21 12:40:00,120.44,120.47,120.42,120.44,27248.0,96.8426,96.8668,96.8266,96.8426,27248.0
2017-02-21 12:45:00,120.44,120.45,120.4,120.41,68038.0,96.8426,96.8507,96.8105,96.8185,68038.0
2017-02-21 12:50:00,120.41,120.41,120.36,120.37,24837.0,96.8185,96.8185,96.7783,96.7864,24837.0
2017-02-21 12:55:00,120.38,120.4,120.36,120.36,16769.0,96.7944,96.8105,96.7783,96.7783,16769.0
2017-02-21 13:00:00,120.36,120.43,120.35,120.4,43411.0,96.7783,96.8346,96.7703,96.8105,43411.0
2017-02-21 13:05:00,120.4,120.41,120.35,120.36,82252.0,96.8105,96.8185,96.7703,96.7783,82252.0
2017-02-21 13:10:00,120.37,120.39,120.35,120.37,59841.0,96.7864,96.8024,96.7703,96.7864,59841.0
2017-02-21 13:15:00,120.38,120.39,120.35,120.35,39149.0,96.7944,96.8024,96.7703,96.7703,39149.0
2017-02-21 13:20:00,120.34,120.38,120.34,120.37,70880.0,96.7622,96.7944,96.7622,96.7864,70880.0
2017-02-21 13:25:00,120.38,120.4,120.35,120.4,62026.0,96.7944,96.8105,96.7703,96.8105,62026.0
2017-02-21 13:30:00,120.4,120.41,120.35,120.35,46377.0,96.8105,96.8185,96.7703,96.7703,46377.0
2017-02-21 13:35:00,120.35,120.36,120.26,120.29,176189.0,96.7703,96.7783,96.6979,96.722,176189.0
2017-02-21 13:40:00,120.29,120.29,120.2,120.21,70471.0,96.722,96.722,96.6497,96.6577,70471.0
2017-02-21 13:45:00,120.21,120.22,120.17,120.18,16445.0,96.6577,96.6657,96.6255,96.6336,16445.0
2017-02-21 13:50:00,120.18,120.18,120.13,120.15,14088.0,96.6336,96.6336,96.5934,96.6095,14088.0
2017-02-21 13:55:00,120.16,120.24,120.14,120.14,18138.0,96.6175,96.6818,96.6014,96.6014,18138.0
2017-02-21 14:00:00,120.13,120.21,120.13,120.21,17921.0,96.5934,96.6577,96.5934,96.6577,17921.0
2017-02-21 14:05:00,120.2,120.21,120.16,120.16,16249.0,96.6497,96.6577,96.6175,96.6175,16249.0
2017-02-21 14:10:00,120.16,120.23,120.15,120.22,48682.0,96.6175,96.6738,96.6095,96.6657,48682.0
2017-02-21 14:15:00,120.22,120.24,120.2,120.24,12898.0,96.6657,96.6818,96.6497,96.6818,12898.0
2017-02-21 14:20:00,120.23,120.24,120.17,120.17,19346.0,96.6738,96.6818,96.6255,96.6255,19346.0
2017-02-21 14:25:00,120.18,120.25,120.17,120.21,36886.0,96.6336,96.6899,96.6255,96.6577,36886.0
2017-02-21 14:30:00,120.2,120.25,120.2,120.22,29194.0,96.6497,96.6899,96.6497,96.6657,29194.0
2017-02-21 14:35:00,120.22,120.22,120.17,120.18,33299.0,96.6657,96.6657,96.6255,96.6336,33299.0
2017-02-21 14:40:00,120.18,120.24,120.18,120.23,24959.0,96.6336,96.6818,96.6336,96.6738,24959.0
2017-02-21 14:45:00,120.23,120.36,120.23,120.32,228988.0,96.6738,96.7783,96.6738,96.7461,228988.0
2017-02-21 14:50:00,120.31,120.31,120.18,120.21,36816.0,96.7381,96.7381,96.6336,96.6577,36816.0
2017-02-21 14:55:00,120.2,120.22,120.16,120.16,54132.0,96.6497,96.6657,96.6175,96.6175,54132.0
2017-02-21 15:00:00,120.17,120.24,120.15,120.2,55542.0,96.6255,96.6818,96.6095,96.6497,55542.0
2017-02-21 15:05:00,120.2,120.22,120.18,120.18,35238.0,96.6497,96.6657,96.6336,96.6336,35238.0
2017-02-21 15:10:00,120.19,120.21,120.16,120.18,99245.0,96.6416,96.6577,96.6175,96.6336,99245.0
2017-02-21 15:15:00,120.17,120.18,120.14,120.17,34349.0,96.6255,96.6336,96.6014,96.6255,34349.0
2017-02-21 15:20:00,120.17,120.18,120.12,120.17,79156.0,96.6255,96.6336,96.5853,96.6255,79156.0
2017-02-21 15:25:00,120.17,120.2,120.15,120.16,104748.0,96.6255,96.6497,96.6095,96.6175,104748.0
2017-02-21 15:30:00,120.17,120.17,120.12,120.16,48336.0,96.6255,96.6255,96.5853,96.6175,48336.0
2017-02-21 15:35:00,120.16,120.2,120.15,120.18,25860.0,96.6175,96.6497,96.6095,96.6336,25860.0
2017-02-21 15:40:00,120.18,120.19,120.16,120.19,53854.0,96.6336,96.6416,96.6175,96.6416,53854.0
2017-02-21 15:45:00,120.19,120.19,120.09,120.09,107061.0,96.6416,96.6416,96.5612,96.5612,107061.0
2017-02-21 15:50:00,120.09,120.11,120.05,120.09,194254.0,96.5612,96.5773,96.529,96.5612,194254.0
2017-02-21 15:55:00,120.1,120.13,120.08,120.1,562949.0,96.5693,96.5934,96.5532,96.5693,562949.0
2017-02-22 09:30:00,120.8,120.82,120.69,120.69,210321.0,97.1321,97.1482,97.0437,97.0437,210321.0
2017-02-22 09:35:00,120.7,120.81,120.66,120.76,105765.0,97.0517,97.1401,97.0195,97.0999,105765.0
2017-02-22 09:40:00,120.76,120.81,120.74,120.76,66028.0,97.0999,97.1401,97.0839,97.0999,66028.0
2017-02-22 09:45:00,120.76,120.81,120.59,120.67,135202.0,97.0999,97.1401,96.9632,97.0276,135202.0
2017-02-22 09:50:00,120.66,120.75,120.65,120.72,75076.0,97.0195,97.0919,97.0115,97.0678,75076.0
2017-02-22 09:55:00,120.73,120.76,120.67,120.75,94820.0,97.0758,97.0999,97.0276,97.0919,94820.0
2017-02-22 10:00:00,120.75,120.78,120.64,120.66,88720.0,97.0919,97.116,97.0035,97.0195,88720.0
2017-02-22 10:05:00,120.66,120.76,120.59,120.73,27154.0,97.0195,97.0999,96.9632,97.0758,27154.0
2017-02-22 10:10:00,120.74,120.74,120.63,120.66,77944.0,97.0839,97.0839,96.9954,97.0195,77944.0
2017-02-22 10:15:00,120.66,120.72,120.65,120.67,23466.0,97.0195,97.0678,97.0115,97.0276,23466.0
2017-02-22 10:20:00,120.66,120.69,120.6,120.62,51980.0,97.0195,97.0437,96.9713,96.9874,51980.0
2017-02-22 10:25:00,120.63,120.69,120.63,120.68,16896.0,96.9954,97.0437,96.9954,97.0356,16896.0
2017-02-22 10:30:00,120.69,120.73,120.65,120.72,108546.0,97.0437,97.0758,97.0115,97.0678,108546.0
2017-02-22 10:35:00,120.72,120.72,120.05,120.13,303129.0,97.0678,97.0678,96.529,96.5934,303129.0
2017-02-22 10:40:00,120.12,120.36,120.1,120.23,292958.0,96.5853,96.7783,96.5693,96.6738,292958.0
2017-02-22 10:45:00,120.22,120.22,120.03,120.13,275205.0,96.6657,96.6657,96.513,96.5934,275205.0
2017-02-22 10:50:00,120.12,120.14,120.04,120.08,85918.0,96.5853,96.6014,96.521,96.5532,85918.0
2017-02-22 10:55:00,120.09,120.11,119.97,120.05,76719.0,96.5612,96.5773,96.4647,96.529,76719.0
2017-02-22 11:00:00,120.06,120.17,120.01,120.16,104478.0,96.5371,96.6255,96.4969,96.6175,104478.0
2017-02-22 11:05:00,120.15,120.2,120.1,120.16,21607.0,96.6095,96.6497,96.5693,96.6175,21607.0
2017-02-22 11:10:00,120.15,120.19,120.05,120.06,66332.0,96.6095,96.6416,96.529,96.5371,66332.0
2017-02-22 11:15:00,120.05,120.11,120.01,120.09,28696.0,96.529,96.5773,96.4969,96.5612,28696.0
2017-02-22 11:20:00,120.08,120.16,120.06,120.13,122553.0,96.5532,96.6175,96.5371,96.5934,122553.0
2017-02-22 11:25:00,120.13,120.21,120.13,120.21,202477.0,96.5934,96.6577,96.5934,96.6577,202477.0
2017-02-22 11:30:00,120.19,120.19,120.04,120.04,44299.0,96.6416,96.6416,96.521,96.521,44299.0
2017-02-22 11:35:00,120.04,120.11,120.04,120.04,34917.0,96.521,96.5773,96.521,96.521,34917.0
2017-02-22 11:40:00,120.03,120.08,120.0,120.02,26478.0,96.513,96.5532,96.4888,96.5049,26478.0
2017-02-22 11:45:00,120.02,120.02,119.9,119.93,57687.0,96.5049,96.5049,96.4084,96.4326,57687.0
2017-02-22 11:50:00,119.94,119.98,119.8,119.82,158581.0,96.4406,96.4728,96.328,96.3441,158581.0
2017-02-22 11:55:00,119.81,119.87,119.78,119.87,77970.0,96.3361,96.3843,96.3119,96.3843,77970.0
2017-02-22 12:00:00,119.87,119.87,119.8,119.8,30320.0,96.3843,96.3843,96.328,96.328,30320.0
2017-02-22 12:05:00,119.8,119.85,119.79,119.81,31013.0,96.328,96.3682,96.32,96.3361,31013.0
2017-02-22 12:10:00,119.81,119.83,119.8,119.81,38771.0,96.3361,96.3522,96.328,96.3361,38771.0
2017-02-22 12:15:00,119.81,119.82,119.8,119.82,21438.0,96.3361,96.3441,96.328,96.3441,21438.0
2017-02-22 12:20:00,119.81,119.85,119.79,119.84,15055.0,96.3361,96.3682,96.32,96.3602,15055.0
2017-02-22 12:25:00,119.84,119.88,119.83,119.88,9003.0,96.3602,96.3924,96.3522,96.3924,9003.0
2017-02-22 12:30:00,119.87,119.94,119.85,119.93,15538.0,96.3843,96.4406,96.3682,96.4326,15538.0
2017-02-22 12:35:00,119.93,119.93,119.9,119.9,14323.0,96.4326,96.4326,96.4084,96.4084,14323.0
2017-02-22 12:40:00,119.9,119.91,119.87,119.88,10499.0,96.4084,96.4165,96.3843,96.3924,10499.0
2017-02-22 12:45:00,119.88,119.95,119.88,119.92,29136.0,96.3924,96.4486,96.3924,96.4245,29136.0
2017-02-22 12:50:00,119.92,119.92,119.89,119.9,13675.0,96.4245,96.4245,96.4004,96.4084,13675.0
2017-02-22 12:55:00,119.89,119.95,119.86,119.87,76627.0,96.4004,96.4486,96.3763,96.3843,76627.0
2017-02-22 13:00:00,119.87,119.94,119.67,119.7,209103.0,96.3843,96.4406,96.2235,96.2476,209103.0
2017-02-22 13:05:00,119.7,119.78,119.68,119.76,60806.0,96.2476,96.3119,96.2315,96.2959,60806.0
2017-02-22 13:10:00,119.77,119.79,119.76,119.79,22940.0,96.3039,96.32,96.2959,96.32,22940.0
2017-02-22 13:15:00,119.79,119.81,119.69,119.69,29289.0,96.32,96.3361,96.2396,96.2396,29289.0
2017-02-22 13:20:00,119.69,119.75,119.65,119.75,49526.0,96.2396,96.2878,96.2074,96.2878,49526.0
2017-02-22 13:25:00,119.76,119.79,119.65,119.68,59086.0,96.2959,96.32,96.2074,96.2315,59086.0
2017-02-22 13:30:00,119.68,119.69,119.59,119.64,55737.0,96.2315,96.2396,96.1592,96.1994,55737.0
2017-02-22 13:35:00,119.62,119.7,119.62,119.66,118001.0,96.1833,96.2476,96.1833,96.2155,118001.0
2017-02-22 13:40:00,119.67,119.7,119.64,119.66,77128.0,96.2235,96.2476,96.1994,96.2155,77128.0
2017-02-22 13:45:00,119.67,119.74,119.67,119.72,32437.0,96.2235,96.2798,96.2235,96.2637,32437.0
2017-02-22 13:50:00,119.72,119.85,119.72,119.83,18218.0,96.2637,96.3682,96.2637,96.3522,18218.0
2017-02-22 13:55:00,119.83,119.9,119.81,119.87,50287.0,96.3522,96.4084,96.3361,96.3843,50287.0
2017-02-22 14:00:00,119.85,120.25,119.72,120.16,285231.0,96.3682,96.6899,96.2637,96.6175,285231.0
2017-02-22 14:05:00,120.15,120.46,120.08,120.39,232619.0,96.6095,96.8587,96.5532,96.8024,232619.0
2017-02-22 14:10:00,120.39,120.48,120.26,120.26,157832.0,96.8024,96.8748,96.6979,96.6979,157832.0
2017-02-22 14:15:00,120.27,120.33,120.19,120.25,85159.0,96.7059,96.7542,96.6416,96.6899,85159.0
2017-02-22 14:20:00,120.23,120.29,120.08,120.14,85143.0,96.6738,96.722,96.5532,96.6014,85143.0
2017-02-22 14:25:00,120.13,120.18,120.11,120.12,74501.0,96.5934,96.6336,96.5773,96.5853,74501.0
2017-02-22 14:30:00,120.11,120.29,120.05,120.26,64435.0,96.5773,96.722,96.529,96.6979,64435.0
2017-02-22 14:35:00,120.26,120.28,120.19,120.2,60502.0,96.6979,96.714,96.6416,96.6497,60502.0
2017-02-22 14:40:00,120.19,120.3,120.17,120.26,143132.0,96.6416,96.7301,96.6255,96.6979,143132.0
2017-02-22 14:45:00,120.25,120.34,120.25,120.34,31021.0,96.6899,96.7622,96.6899,96.7622,31021.0
2017-02-22 14:50:00,120.33,120.39,120.28,120.34,105576.0,96.7542,96.8024,96.714,96.7622,105576.0
2017-02-22 14:55:00,120.33,120.33,120.17,120.2,76172.0,96.7542,96.7542,96.6255,96.6497,76172.0
2017-02-22 15:00:00,120.22,120.26,120.2,120.23,44530.0,96.6657,96.6979,96.6497,96.6738,44530.0
2017-02-22 15:05:00,120.23,120.25,120.15,120.17,30806.0,96.6738,96.6899,96.6095,96.6255,30806.0
2017-02-22 15:10:00,120.16,120.21,120.15,120.16,38448.0,96.6175,96.6577,96.6095,96.6175,38448.0
2017-02-22 15:15:00,120.15,120.17,120.1,120.15,51070.0,96.6095,96.6255,96.5693,96.6095,51070.0
2017-02-22 15:20:00,120.15,120.16,120.07,120.16,71232.0,96.6095,96.6175,96.5451,96.6175,71232.0
2017-02-22 15:25:00,120.16,120.16,120.11,120.14,20631.0,96.6175,96.6175,96.5773,96.6014,20631.0
2017-02-22 15:30:00,120.14,120.15,120.07,120.12,47413.0,96.6014,96.6095,96.5451,96.5853,47413.0
2017-02-22 15:35:00,120.12,120.12,120.07,120.11,50895.0,96.5853,96.5853,96.5451,96.5773,50895.0
2017-02-22 15:40:00,120.11,120.23,120.1,120.19,188688.0,96.5773,96.6738,96.5693,96.6416,188688.0
2017-02-22 15:45:00,120.19,120.27,120.19,120.26,63576.0,96.6416,96.7059,96.6416,96.6979,63576.0
2017-02-22 15:50:00,120.26,120.31,120.23,120.26,167383.0,96.6979,96.7381,96.6738,96.6979,167383.0
2017-02-22 15:55:00,120.25,120.39,120.24,120.3,341212.0,96.6899,96.8024,96.6818,96.7301,341212.0
2017-02-23 09:30:00,120.57,120.64,120.56,120.56,97402.0,96.9472,97.0035,96.9391,96.9391,97402.0
2017-02-23 09:35:00,120.57,120.68,120.57,120.66,73310.0,96.9472,97.0356,96.9472,97.0195,73310.0
2017-02-23 09:40:00,120.67,120.74,120.62,120.68,77340.0,97.0276,97.0839,96.9874,97.0356,77340.0
2017-02-23 09:45:00,120.68,120.72,120.59,120.6,90872.0,97.0356,97.0678,96.9632,96.9713,90872.0
2017-02-23 09:50:00,120.6,120.61,120.41,120.42,114454.0,96.9713,96.9793,96.8185,96.8266,114454.0
2017-02-23 09:55:00,120.4,120.47,120.37,120.41,94092.0,96.8105,96.8668,96.7864,96.8185,94092.0
2017-02-23 10:00:00,120.4,120.47,120.35,120.38,75034.0,96.8105,96.8668,96.7703,96.7944,75034.0
2017-02-23 10:05:00,120.38,120.45,120.36,120.44,25791.0,96.7944,96.8507,96.7783,96.8426,25791.0
2017-02-23 10:10:00,120.45,120.51,120.45,120.48,35701.0,96.8507,96.8989,96.8507,96.8748,35701.0
2017-02-23 10:15:00,120.49,120.53,120.46,120.48,93336.0,96.8828,96.915,96.8587,96.8748,93336.0
2017-02-23 10:20:00,120.49,120.52,120.42,120.47,46834.0,96.8828,96.907,96.8266,96.8668,46834.0
2017-02-23 10:25:00,120.47,120.48,120.43,120.43,57743.0,96.8668,96.8748,96.8346,96.8346,57743.0
2017-02-23 10:30:00,120.44,120.46,120.37,120.4,39979.0,96.8426,96.8587,96.7864,96.8105,39979.0
2017-02-23 10:35:00,120.4,120.47,120.4,120.45,36034.0,96.8105,96.8668,96.8105,96.8507,36034.0
2017-02-23 10:40:00,120.45,120.49,120.43,120.44,41755.0,96.8507,96.8828,96.8346,96.8426,41755.0
2017-02-23 10:45:00,120.46,120.49,120.44,120.48,50090.0,96.8587,96.8828,96.8426,96.8748,50090.0
2017-02-23 10:50:00,120.48,120.51,120.47,120.48,17026.0,96.8748,96.8989,96.8668,96.8748,17026.0
2017-02-23 10:55:00,120.5,120.6,120.5,120.57,138551.0,96.8909,96.9713,96.8909,96.9472,138551.0
2017-02-23 11:00:00,120.57,120.62,120.52,120.59,122595.0,96.9472,96.9874,96.907,96.9632,122595.0
2017-02-23 11:05:00,120.6,120.65,120.59,120.63,89408.0,96.9713,97.0115,96.9632,96.9954,89408.0
2017-02-23 11:10:00,120.62,120.66,120.57,120.65,178482.0,96.9874,97.0195,96.9472,97.0115,178482.0
2017-02-23 11:15:00,120.64,120.67,120.49,120.52,100949.0,97.0035,97.0276,96.8828,96.907,100949.0
2017-02-23 11:20:00,120.51,120.56,120.48,120.51,58607.0,96.8989,96.9391,96.8748,96.8989,58607.0
2017-02-23 11:25:00,120.51,120.52,120.47,120.49,26049.0,96.8989,96.907,96.8668,96.8828,26049.0
2017-02-23 11:30:00,120.49,120.49,120.38,120.39,59413.0,96.8828,96.8828,96.7944,96.8024,59413.0
2017-02-23 11:35:00,120.4,120.44,120.38,120.4,94623.0,96.8105,96.8426,96.7944,96.8105,94623.0
2017-02-23 11:40:00,120.4,120.43,120.39,120.4,32220.0,96.8105,96.8346,96.8024,96.8105,32220.0
2017-02-23 11:45:00,120.4,120.52,120.4,120.51,32612.0,96.8105,96.907,96.8105,96.8989,32612.0
2017-02-23 11:50:00,120.51,120.57,120.5,120.55,29639.0,96.8989,96.9472,96.8909,96.9311,29639.0
2017-02-23 11:55:00,120.55,120.61,120.54,120.6,33025.0,96.9311,96.9793,96.923,96.9713,33025.0
2017-02-23 12:00:00,120.6,120.62,120.56,120.57,44070.0,96.9713,96.9874,96.9391,96.9472,44070.0
2017-02-23 12:05:00,120.57,120.59,120.56,120.57,8902.0,96.9472,96.9632,96.9391,96.9472,8902.0
2017-02-23 12:10:00,120.57,120.58,120.54,120.54,15643.0,96.9472,96.9552,96.923,96.923,15643.0
2017-02-23 12:15:00,120.54,120.55,120.48,120.52,89312.0,96.923,96.9311,96.8748,96.907,89312.0
2017-02-23 12:20:00,120.51,120.54,120.49,120.52,33894.0,96.8989,96.923,96.8828,96.907,33894.0
2017-02-23 12:25:00,120.51,120.51,120.48,120.5,23351.0,96.8989,96.8989,96.8748,96.8909,23351.0
2017-02-23 12:30:00,120.5,120.55,120.5,120.52,35740.0,96.8909,96.9311,96.8909,96.907,35740.0
2017-02-23 12:35:00,120.53,120.53,120.46,120.5,22818.0,96.915,96.915,96.8587,96.8909,22818.0
2017-02-23 12:40:00,120.5,120.53,120.5,120.53,9832.0,96.8909,96.915,96.8909,96.915,9832.0
2017-02-23 12:45:00,120.51,120.52,120.46,120.48,31445.0,96.8989,96.907,96.8587,96.8748,31445.0
2017-02-23 12:50:00,120.49,120.52,120.48,120.51,30747.0,96.8828,96.907,96.8748,96.8989,30747.0
2017-02-23 12:55:00,120.5,120.55,120.49,120.54,38695.0,96.8909,96.9311,96.8828,96.923,38695.0
2017-02-23 13:00:00,120.53,120.56,120.49,120.56,34295.0,96.915,96.9391,96.8828,96.9391,34295.0
2017-02-23 13:05:00,120.57,120.62,120.57,120.62,26163.0,96.9472,96.9874,96.9472,96.9874,26163.0
2017-02-23 13:10:00,120.62,120.66,120.61,120.65,21473.0,96.9874,97.0195,96.9793,97.0115,21473.0
2017-02-23 13:15:00,120.65,120.66,120.55,120.57,43213.0,97.0115,97.0195,96.9311,96.9472,43213.0
2017-02-23 13:20:00,120.57,120.57,120.5,120.55,19447.0,96.9472,96.9472,96.8909,96.9311,19447.0
2017-02-23 13:25:00,120.55,120.6,120.54,120.59,16680.0,96.9311,96.9713,96.923,96.9632,16680.0
2017-02-23 13:30:00,120.59,120.59,120.56,120.56,19043.0,96.9632,96.9632,96.9391,96.9391,19043.0
2017-02-23 13:35:00,120.57,120.61,120.51,120.51,13228.0,96.9472,96.9793,96.8989,96.8989,13228.0
2017-02-23 13:40:00,120.51,120.51,120.46,120.5,11985.0,96.8989,96.8989,96.8587,96.8909,11985.0
2017-02-23 13:45:00,120.5,120.51,120.43,120.44,14119.0,96.8909,96.8989,96.8346,96.8426,14119.0
2017-02-23 13:50:00,120.44,120.47,120.43,120.45,12810.0,96.8426,96.8668,96.8346,96.8507,12810.0
2017-02-23 13:55:00,120.45,120.46,120.38,120.42,53767.0,96.8507,96.8587,96.7944,96.8266,53767.0
2017-02-23 14:00:00,120.41,120.41,120.33,120.36,30764.0,96.8185,96.8185,96.7542,96.7783,30764.0
2017-02-23 14:05:00,120.36,120.4,120.35,120.36,21767.0,96.7783,96.8105,96.7703,96.7783,21767.0
2017-02-23 14:10:00,120.37,120.42,120.37,120.42,13572.0,96.7864,96.8266,96.7864,96.8266,13572.0
2017-02-23 14:15:00,120.41,120.47,120.38,120.42,32124.0,96.8185,96.8668,96.7944,96.8266,32124.0
2017-02-23 14:20:00,120.46,120.5,120.45,120.46,25699.0,96.8587,96.8909,96.8507,96.8587,25699.0
2017-02-23 14:25:00,120.47,120.52,120.47,120.52,6694.0,96.8668,96.907,96.8668,96.907,6694.0
2017-02-23 14:30:00,120.52,120.55,120.5,120.53,23064.0,96.907,96.9311,96.8909,96.915,23064.0
2017-02-23 14:35:00,120.52,120.56,120.51,120.51,30915.0,96.907,96.9391,96.8989,96.8989,30915.0
2017-02-23 14:40:00,120.52,120.58,120.52,120.56,31787.0,96.907,96.9552,96.907,96.9391,31787.0
2017-02-23 14:45:00,120.58,120.59,120.52,120.53,15033.0,96.9552,96.9632,96.907,96.915,15033.0
2017-02-23 14:50:00,120.53,120.53,120.51,120.51,3100.0,96.915,96.915,96.8989,96.8989,3100.0
2017-02-23 14:55:00,120.52,120.52,120.5,120.51,13597.0,96.907,96.907,96.8909,96.8989,13597.0
2017-02-23 15:00:00,120.5,120.59,120.49,120.58,78745.0,96.8909,96.9632,96.8828,96.9552,78745.0
2017-02-23 15:05:00,120.59,120.59,120.55,120.58,17805.0,96.9632,96.9632,96.9311,96.9552,17805.0
2017-02-23 15:10:00,120.58,120.6,120.56,120.56,21099.0,96.9552,96.9713,96.9391,96.9391,21099.0
2017-02-23 15:15:00,120.56,120.58,120.54,120.55,29811.0,96.9391,96.9552,96.923,96.9311,29811.0
2017-02-23 15:20:00,120.54,120.59,120.54,120.58,25667.0,96.923,96.9632,96.923,96.9552,25667.0
2017-02-23 15:25:00,120.58,120.6,120.55,120.6,33482.0,96.9552,96.9713,96.9311,96.9713,33482.0
2017-02-23 15:30:00,120.59,120.6,120.54,120.57,43415.0,96.9632,96.9713,96.923,96.9472,43415.0
2017-02-23 15:35:00,120.56,120.59,120.53,120.54,58687.0,96.9391,96.9632,96.915,96.923,58687.0
2017-02-23 15:40:00,120.55,120.55,120.5,120.54,48376.0,96.9311,96.9311,96.8909,96.923,48376.0
2017-02-23 15:45:00,120.55,120.6,120.52,120.59,86333.0,96.9311,96.9713,96.907,96.9632,86333.0
2017-02-23 15:50:00,120.6,120.64,120.58,120.64,149788.0,96.9713,97.0035,96.9552,97.0035,149788.0
2017-02-23 15:55:00,120.64,120.69,120.62,120.69,523628.0,97.0035,97.0437,96.9874,97.0437,523628.0
2017-02-24 09:30:00,121.35,121.38,121.3,121.34,204127.0,97.5743,97.5985,97.5341,97.5663,204127.0
2017-02-24 09:35:00,121.34,121.38,121.3,121.32,97320.0,97.5663,97.5985,97.5341,97.5502,97320.0
2017-02-24 09:40:00,121.31,121.33,121.28,121.31,143223.0,97.5422,97.5583,97.5181,97.5422,143223.0
2017-02-24 09:45:00,121.31,121.35,121.28,121.31,81920.0,97.5422,97.5743,97.5181,97.5422,81920.0
2017-02-24 09:50:00,121.31,121.33,121.26,121.28,122974.0,97.5422,97.5583,97.502,97.5181,122974.0
2017-02-24 09:55:00,121.28,121.37,121.27,121.36,151839.0,97.5181,97.5904,97.51,97.5824,151839.0
2017-02-24 10:00:00,121.34,121.49,121.32,121.47,271126.0,97.5663,97.6869,97.5502,97.6708,271126.0
2017-02-24 10:05:00,121.46,121.53,121.39,121.42,94247.0,97.6628,97.7191,97.6065,97.6306,94247.0
2017-02-24 10:10:00,121.42,121.52,121.42,121.52,192570.0,97.6306,97.711,97.6306,97.711,192570.0
2017-02-24 10:15:00,121.53,121.63,121.52,121.59,145066.0,97.7191,97.7995,97.711,97.7673,145066.0
2017-02-24 10:20:00,121.59,121.67,121.55,121.58,92449.0,97.7673,97.8316,97.7352,97.7593,92449.0
2017-02-24 10:25:00,121.58,121.65,121.57,121.59,64391.0,97.7593,97.8156,97.7512,97.7673,64391.0
2017-02-24 10:30:00,121.59,121.65,121.52,121.55,203407.0,97.7673,97.8156,97.711,97.7352,203407.0
2017-02-24 10:35:00,121.54,121.55,121.51,121.53,140398.0,97.7271,97.7352,97.703,97.7191,140398.0
2017-02-24 10:40:00,121.54,121.57,121.5,121.56,38419.0,97.7271,97.7512,97.695,97.7432,38419.0
2017-02-24 10:45:00,121.57,121.64,121.56,121.58,107727.0,97.7512,97.8075,97.7432,97.7593,107727.0
2017-02-24 10:50:00,121.58,121.6,121.54,121.6,43284.0,97.7593,97.7754,97.7271,97.7754,43284.0
2017-02-24 10:55:00,121.6,121.64,121.57,121.6,26552.0,97.7754,97.8075,97.7512,97.7754,26552.0
2017-02-24 11:00:00,121.61,121.72,121.61,121.67,238186.0,97.7834,97.8719,97.7834,97.8316,238186.0
2017-02-24 11:05:00,121.67,121.68,121.62,121.66,160357.0,97.8316,97.8397,97.7914,97.8236,160357.0
2017-02-24 11:10:00,121.66,121.67,121.56,121.67,102248.0,97.8236,97.8316,97.7432,97.8316,102248.0
2017-02-24 11:15:00,121.67,121.72,121.65,121.67,27527.0,97.8316,97.8719,97.8156,97.8316,27527.0
2017-02-24 11:20:00,121.68,121.81,121.67,121.81,43462.0,97.8397,97.9442,97.8316,97.9442,43462.0
2017-02-24 11:25:00,121.81,121.85,121.78,121.8,77590.0,97.9442,97.9764,97.9201,97.9362,77590.0
2017-02-24 11:30:00,121.81,121.96,121.75,121.96,193804.0,97.9442,98.0648,97.896,98.0648,193804.0
2017-02-24 11:35:00,121.96,121.96,121.82,121.85,143702.0,98.0648,98.0648,97.9523,97.9764,143702.0
2017-02-24 11:40:00,121.85,121.87,121.8,121.86,115018.0,97.9764,97.9925,97.9362,97.9844,115018.0
2017-02-24 11:45:00,121.85,121.89,121.83,121.83,467787.0,97.9764,98.0085,97.9603,97.9603,467787.0
2017-02-24 11:50:00,121.84,121.86,121.78,121.82,67481.0,97.9683,97.9844,97.9201,97.9523,67481.0
2017-02-24 11:55:00,121.81,121.84,121.8,121.81,28093.0,97.9442,97.9683,97.9362,97.9442,28093.0
2017-02-24 12:00:00,121.82,121.83,121.73,121.75,134474.0,97.9523,97.9603,97.8799,97.896,134474.0
2017-02-24 12:05:00,121.75,121.75,121.7,121.71,80951.0,97.896,97.896,97.8558,97.8638,80951.0
2017-02-24 12:10:00,121.72,121.74,121.69,121.73,134357.0,97.8719,97.8879,97.8477,97.8799,134357.0
2017-02-24 12:15:00,121.73,121.74,121.66,121.72,173668.0,97.8799,97.8879,97.8236,97.8719,173668.0
2017-02-24 12:20:00,121.71,121.74,121.69,121.71,133244.0,97.8638,97.8879,97.8477,97.8638,133244.0
2017-02-24 12:25:00,121.71,121.71,121.63,121.7,83995.0,97.8638,97.8638,97.7995,97.8558,83995.0
2017-02-24 12:30:00,121.69,121.76,121.69,121.73,145798.0,97.8477,97.904,97.8477,97.8799,145798.0
2017-02-24 12:35:00,121.74,121.75,121.7,121.74,25837.0,97.8879,97.896,97.8558,97.8879,25837.0
2017-02-24 12:40:00,121.74,121.75,121.68,121.7,31414.0,97.8879,97.896,97.8397,97.8558,31414.0
2017-02-24 12:45:00,121.69,121.72,121.63,121.65,133773.0,97.8477,97.8719,97.7995,97.8156,133773.0
2017-02-24 12:50:00,121.65,121.71,121.64,121.71,40496.0,97.8156,97.8638,97.8075,97.8638,40496.0
2017-02-24 12:55:00,121.71,121.72,121.68,121.72,42732.0,97.8638,97.8719,97.8397,97.8719,42732.0
2017-02-24 13:00:00,121.73,121.75,121.72,121.74,34421.0,97.8799,97.896,97.8719,97.8879,34421.0
2017-02-24 13:05:00,121.74,121.79,121.74,121.79,80197.0,97.8879,97.9281,97.8879,97.9281,80197.0
2017-02-24 13:10:00,121.79,121.79,121.76,121.77,23236.0,97.9281,97.9281,97.904,97.9121,23236.0
2017-02-24 13:15:00,121.77,121.8,121.76,121.8,25934.0,97.9121,97.9362,97.904,97.9362,25934.0
2017-02-24 13:20:00,121.8,121.86,121.78,121.84,28247.0,97.9362,97.9844,97.9201,97.9683,28247.0
2017-02-24 13:25:00,121.85,121.85,121.81,121.83,34574.0,97.9764,97.9764,97.9442,97.9603,34574.0
2017-02-24 13:30:00,121.82,121.86,121.82,121.85,39100.0,97.9523,97.9844,97.9523,97.9764,39100.0
2017-02-24 13:35:00,121.84,121.87,121.8,121.86,73043.0,97.9683,97.9925,97.9362,97.9844,73043.0
2017-02-24 13:40:00,121.86,121.87,121.78,121.79,281398.0,97.9844,97.9925,97.9201,97.9281,281398.0
2017-02-24 13:45:00,121.78,121.83,121.78,121.78,165542.0,97.9201,97.9603,97.9201,97.9201,165542.0
2017-02-24 13:50:00,121.79,121.81,121.74,121.79,139695.0,97.9281,97.9442,97.8879,97.9281,139695.0
2017-02-24 13:55:00,121.79,121.8,121.77,121.78,14718.0,97.9281,97.9362,97.9121,97.9201,14718.0
2017-02-24 14:00:00,121.79,121.8,121.75,121.78,62316.0,97.9281,97.9362,97.896,97.9201,62316.0
2017-02-24 14:05:00,121.77,121.79,121.75,121.76,52439.0,97.9121,97.9281,97.896,97.904,52439.0
2017-02-24 14:10:00,121.75,121.82,121.74,121.81,44919.0,97.896,97.9523,97.8879,97.9442,44919.0
2017-02-24 14:15:00,121.81,121.82,121.77,121.82,31123.0,97.9442,97.9523,97.9121,97.9523,31123.0
2017-02-24 14:20:00,121.82,121.85,121.81,121.84,22818.0,97.9523,97.9764,97.9442,97.9683,22818.0
2017-02-24 14:25:00,121.84,121.89,121.82,121.87,33287.0,97.9683,98.0085,97.9523,97.9925,33287.0
2017-02-24 14:30:00,121.87,121.88,121.83,121.88,45586.0,97.9925,98.0005,97.9603,98.0005,45586.0
2017-02-24 14:35:00,121.88,121.91,121.83,121.89,49127.0,98.0005,98.0246,97.9603,98.0085,49127.0
2017-02-24 14:40:00,121.89,121.96,121.86,121.95,111194.0,98.0085,98.0648,97.9844,98.0568,111194.0
2017-02-24 14:45:00,121.95,121.97,121.94,121.95,113132.0,98.0568,98.0729,98.0487,98.0568,113132.0
2017-02-24 14:50:00,121.94,121.95,121.89,121.9,56657.0,98.0487,98.0568,98.0085,98.0166,56657.0
2017-02-24 14:55:00,121.9,122.0,121.89,122.0,115714.0,98.0166,98.097,98.0085,98.097,115714.0
2017-02-24 15:00:00,122.0,122.03,121.97,122.01,148879.0,98.097,98.1211,98.0729,98.105,148879.0
2017-02-24 15:05:00,122.02,122.03,121.97,122.02,95681.0,98.1131,98.1211,98.0729,98.1131,95681.0
2017-02-24 15:10:00,122.01,122.07,122.01,122.06,88087.0,98.105,98.1533,98.105,98.1452,88087.0
2017-02-24 15:15:00,122.06,122.11,122.05,122.07,91485.0,98.1452,98.1854,98.1372,98.1533,91485.0
2017-02-24 15:20:00,122.07,122.08,122.03,122.05,65302.0,98.1533,98.1613,98.1211,98.1372,65302.0
2017-02-24 15:25:00,122.06,122.1,122.05,122.1,97371.0,98.1452,98.1774,98.1372,98.1774,97371.0
2017-02-24 15:30:00,122.1,122.14,122.08,122.09,189503.0,98.1774,98.2096,98.1613,98.1694,189503.0
2017-02-24 15:35:00,122.09,122.1,122.05,122.08,161311.0,98.1694,98.1774,98.1372,98.1613,161311.0
2017-02-24 15:40:00,122.07,122.08,122.03,122.04,144314.0,98.1533,98.1613,98.1211,98.1292,144314.0
2017-02-24 15:45:00,122.04,122.05,121.98,122.01,194395.0,98.1292,98.1372,98.0809,98.105,194395.0
2017-02-24 15:50:00,122.02,122.03,121.99,121.99,322240.0,98.1131,98.1211,98.089,98.089,322240.0
2017-02-24 15:55:00,122.0,122.02,121.97,122.0,602351.0,98.097,98.1131,98.0729,98.097,602351.0
2017-02-27 09:30:00,121.82,121.84,121.68,121.73,144006.0,97.9523,97.9683,97.8397,97.8799,144006.0
2017-02-27 09:35:00,121.75,121.87,121.72,121.86,130686.0,97.896,97.9925,97.8719,97.9844,130686.0
2017-02-27 09:40:00,121.86,121.9,121.82,121.83,114802.0,97.9844,98.0166,97.9523,97.9603,114802.0
2017-02-27 09:45:00,121.83,121.83,121.76,121.76,100734.0,97.9603,97.9603,97.904,97.904,100734.0
2017-02-27 09:50:00,121.77,121.79,121.72,121.75,157059.0,97.9121,97.9281,97.8719,97.896,157059.0
2017-02-27 09:55:00,121.75,121.78,121.66,121.67,189942.0,97.896,97.9201,97.8236,97.8316,189942.0
2017-02-27 10:00:00,121.68,121.76,121.65,121.75,189669.0,97.8397,97.904,97.8156,97.896,189669.0
2017-02-27 10:05:00,121.75,121.75,121.62,121.62,91914.0,97.896,97.896,97.7914,97.7914,91914.0
2017-02-27 10:10:00,121.61,121.69,121.6,121.68,151919.0,97.7834,97.8477,97.7754,97.8397,151919.0
2017-02-27 10:15:00,121.69,121.88,121.67,121.84,52997.0,97.8477,98.0005,97.8316,97.9683,52997.0
2017-02-27 10:20:00,121.84,121.86,121.77,121.79,270713.0,97.9683,97.9844,97.9121,97.9281,270713.0
2017-02-27 10:25:00,121.79,121.8,121.68,121.7,59581.0,97.9281,97.9362,97.8397,97.8558,59581.0
2017-02-27 10:30:00,121.7,121.7,121.63,121.66,88547.0,97.8558,97.8558,97.7995,97.8236,88547.0
2017-02-27 10:35:00,121.67,121.72,121.59,121.61,147308.0,97.8316,97.8719,97.7673,97.7834,147308.0
2017-02-27 10:40:00,121.61,121.66,121.59,121.64,63257.0,97.7834,97.8236,97.7673,97.8075,63257.0
2017-02-27 10:45:00,121.63,121.69,121.62,121.65,41410.0,97.7995,97.8477,97.7914,97.8156,41410.0
2017-02-27 10:50:00,121.65,121.69,121.62,121.66,43126.0,97.8156,97.8477,97.7914,97.8236,43126.0
2017-02-27 10:55:00,121.66,121.68,121.62,121.64,61554.0,97.8236,97.8397,97.7914,97.8075,61554.0
2017-02-27 11:00:00,121.64,121.65,121.58,121.62,89527.0,97.8075,97.8156,97.7593,97.7914,89527.0
2017-02-27 11:05:00,121.62,121.67,121.59,121.67,53386.0,97.7914,97.8316,97.7673,97.8316,53386.0
2017-02-27 11:10:00,121.65,121.73,121.63,121.71,51817.0,97.8156,97.8799,97.7995,97.8638,51817.0
2017-02-27 11:15:00,121.72,121.75,121.71,121.74,58005.0,97.8719,97.896,97.8638,97.8879,58005.0
2017-02-27 11:20:00,121.73,121.82,121.73,121.82,68116.0,97.8799,97.9523,97.8799,97.9523,68116.0
2017-02-27 11:25:00,121.82,121.84,121.78,121.8,84221.0,97.9523,97.9683,97.9201,97.9362,84221.0
2017-02-27 11:30:00,121.8,121.83,121.76,121.82,64922.0,97.9362,97.9603,97.904,97.9523,64922.0
2017-02-27 11:35:00,121.81,121.84,121.73,121.74,55674.0,97.9442,97.9683,97.8799,97.8879,55674.0
2017-02-27 11:40:00,121.73,121.74,121.69,121.71,37579.0,97.8799,97.8879,97.8477,97.8638,37579.0
2017-02-27 11:45:00,121.71,121.8,121.7,121.78,78654.0,97.8638,97.9362,97.8558,97.9201,78654.0
2017-02-27 11:50:00,121.78,121.81,121.78,121.8,45456.0,97.9201,97.9442,97.9201,97.9362,45456.0
2017-02-27 11:55:00,121.81,121.83,121.79,121.82,66954.0,97.9442,97.9603,97.9281,97.9523,66954.0
2017-02-27 12:00:00,121.82,121.86,121.81,121.81,109270.0,97.9523,97.9844,97.9442,97.9442,109270.0
2017-02-27 12:05:00,121.82,121.83,121.75,121.75,84220.0,97.9523,97.9603,97.896,97.896,84220.0
2017-02-27 12:10:00,121.76,121.76,121.66,121.67,96874.0,97.904,97.904,97.8236,97.8316,96874.0
2017-02-27 12:15:00,121.67,121.69,121.66,121.68,30321.0,97.8316,97.8477,97.8236,97.8397,30321.0
2017-02-27 12:20:00,121.67,121.67,121.64,121.67,38368.0,97.8316,97.8316,97.8075,97.8316,38368.0
2017-02-27 12:25:00,121.66,121.66,121.6,121.6,33081.0,97.8236,97.8236,97.7754,97.7754,33081.0
2017-02-27 12:30:00,121.6,121.68,121.6,121.65,34885.0,97.7754,97.8397,97.7754,97.8156,34885.0
2017-02-27 12:35:00,121.65,121.66,121.53,121.55,49074.0,97.8156,97.8236,97.7191,97.7352,49074.0
2017-02-27 12:40:00,121.55,121.58,121.53,121.57,28957.0,97.7352,97.7593,97.7191,97.7512,28957.0
2017-02-27 12:45:00,121.57,121.61,121.55,121.56,38177.0,97.7512,97.7834,97.7352,97.7432,38177.0
2017-02-27 12:50:00,121.55,121.59,121.54,121.55,38261.0,97.7352,97.7673,97.7271,97.7352,38261.0
2017-02-27 12:55:00,121.54,121.61,121.54,121.58,36042.0,97.7271,97.7834,97.7271,97.7593,36042.0
2017-02-27 13:00:00,121.58,121.59,121.53,121.54,44022.0,97.7593,97.7673,97.7191,97.7271,44022.0
2017-02-27 13:05:00,121.54,121.59,121.53,121.58,24632.0,97.7271,97.7673,97.7191,97.7593,24632.0
2017-02-27 13:10:00,121.58,121.59,121.56,121.56,15893.0,97.7593,97.7673,97.7432,97.7432,15893.0
2017-02-27 13:15:00,121.56,121.59,121.53,121.55,26505.0,97.7432,97.7673,97.7191,97.7352,26505.0
2017-02-27 13:20:00,121.55,121.56,121.48,121.55,61886.0,97.7352,97.7432,97.6789,97.7352,61886.0
2017-02-27 13:25:00,121.55,121.55,121.44,121.44,142666.0,97.7352,97.7352,97.6467,97.6467,142666.0
2017-02-27 13:30:00,121.44,121.44,121.38,121.43,159386.0,97.6467,97.6467,97.5985,97.6387,159386.0
2017-02-27 13:35:00,121.43,121.44,121.33,121.38,77055.0,97.6387,97.6467,97.5583,97.5985,77055.0
2017-02-27 13:40:00,121.39,121.4,121.37,121.39,25907.0,97.6065,97.6145,97.5904,97.6065,25907.0
2017-02-27 13:45:00,121.39,121.41,121.33,121.38,44900.0,97.6065,97.6226,97.5583,97.5985,44900.0
2017-02-27 13:50:00,121.39,121.42,121.37,121.42,54276.0,97.6065,97.6306,97.5904,97.6306,54276.0
2017-02-27 13:55:00,121.41,121.41,121.36,121.37,27880.0,97.6226,97.6226,97.5824,97.5904,27880.0
2017-02-27 14:00:00,121.38,121.4,121.32,121.36,29362.0,97.5985,97.6145,97.5502,97.5824,29362.0
2017-02-27 14:05:00,121.36,121.39,121.34,121.38,49602.0,97.5824,97.6065,97.5663,97.5985,49602.0
2017-02-27 14:10:00,121.38,121.4,121.38,121.39,53099.0,97.5985,97.6145,97.5985,97.6065,53099.0
2017-02-27 14:15:00,121.38,121.39,121.27,121.3,67499.0,97.5985,97.6065,97.51,97.5341,67499.0
2017-02-27 14:20:00,121.3,121.3,121.27,121.3,80531.0,97.5341,97.5341,97.51,97.5341,80531.0
2017-02-27 14:25:00,121.29,121.3,121.23,121.26,66410.0,97.5261,97.5341,97.4779,97.502,66410.0
2017-02-27 14:30:00,121.26,121.28,121.22,121.27,95290.0,97.502,97.5181,97.4698,97.51,95290.0
2017-02-27 14:35:00,121.28,121.29,121.25,121.25,88633.0,97.5181,97.5261,97.4939,97.4939,88633.0
2017-02-27 14:40:00,121.25,121.31,121.25,121.3,75998.0,97.4939,97.5422,97.4939,97.5341,75998.0
2017-02-27 14:45:00,121.31,121.31,121.25,121.27,87262.0,97.5422,97.5422,97.4939,97.51,87262.0
2017-02-27 14:50:00,121.27,121.29,121.25,121.28,25246.0,97.51,97.5261,97.4939,97.5181,25246.0
2017-02-27 14:55:00,121.28,121.32,121.26,121.32,61257.0,97.5181,97.5502,97.502,97.5502,61257.0
2017-02-27 15:00:00,121.33,121.36,121.32,121.35,77449.0,97.5583,97.5824,97.5502,97.5743,77449.0
2017-02-27 15:05:00,121.36,121.37,121.33,121.33,18510.0,97.5824,97.5904,97.5583,97.5583,18510.0
2017-02-27 15:10:00,121.33,121.34,121.29,121.3,40123.0,97.5583,97.5663,97.5261,97.5341,40123.0
2017-02-27 15:15:00,121.3,121.33,121.29,121.32,40361.0,97.5341,97.5583,97.5261,97.5502,40361.0
2017-02-27 15:20:00,121.32,121.38,121.32,121.36,62298.0,97.5502,97.5985,97.5502,97.5824,62298.0
2017-02-27 15:25:00,121.35,121.38,121.34,121.36,50563.0,97.5743,97.5985,97.5663,97.5824,50563.0
2017-02-27 15:30:00,121.36,121.37,121.34,121.36,78453.0,97.5824,97.5904,97.5663,97.5824,78453.0
2017-02-27 15:35:00,121.36,121.4,121.35,121.39,40282.0,97.5824,97.6145,97.5743,97.6065,40282.0
2017-02-27 15:40:00,121.39,121.4,121.37,121.38,52822.0,97.6065,97.6145,97.5904,97.5985,52822.0
2017-02-27 15:45:00,121.38,121.42,121.36,121.38,150839.0,97.5985,97.6306,97.5824,97.5985,150839.0
2017-02-27 15:50:00,121.38,121.38,121.33,121.35,256941.0,97.5985,97.5985,97.5583,97.5743,256941.0
2017-02-27 15:55:00,121.35,121.36,121.26,121.27,1299084.0,97.5743,97.5824,97.502,97.51,1299084.0
2017-02-28 09:30:00,121.5,121.55,121.45,121.47,126444.0,97.695,97.7352,97.6548,97.6708,126444.0
2017-02-28 09:35:00,121.47,121.49,121.43,121.45,46770.0,97.6708,97.6869,97.6387,97.6548,46770.0
2017-02-28 09:40:00,121.45,121.48,121.32,121.34,177123.0,97.6548,97.6789,97.5502,97.5663,177123.0
2017-02-28 09:45:00,121.36,121.56,121.34,121.56,92940.0,97.5824,97.7432,97.5663,97.7432,92940.0
2017-02-28 09:50:00,121.56,121.65,121.56,121.63,95434.0,97.7432,97.8156,97.7432,97.7995,95434.0
2017-02-28 09:55:00,121.63,121.68,121.61,121.63,56919.0,97.7995,97.8397,97.7834,97.7995,56919.0
2017-02-28 10:00:00,121.65,121.65,121.54,121.6,86125.0,97.8156,97.8156,97.7271,97.7754,86125.0
2017-02-28 10:05:00,121.59,121.6,121.51,121.56,34869.0,97.7673,97.7754,97.703,97.7432,34869.0
2017-02-28 10:10:00,121.56,121.61,121.51,121.6,47974.0,97.7432,97.7834,97.703,97.7754,47974.0
2017-02-28 10:15:00,121.6,121.72,121.59,121.71,68527.0,97.7754,97.8719,97.7673,97.8638,68527.0
2017-02-28 10:20:00,121.71,121.72,121.66,121.7,26186.0,97.8638,97.8719,97.8236,97.8558,26186.0
2017-02-28 10:25:00,121.7,121.77,121.69,121.72,74775.0,97.8558,97.9121,97.8477,97.8719,74775.0
2017-02-28 10:30:00,121.73,121.74,121.68,121.68,17042.0,97.8799,97.8879,97.8397,97.8397,17042.0
2017-02-28 10:35:00,121.68,121.69,121.65,121.65,29715.0,97.8397,97.8477,97.8156,97.8156,29715.0
2017-02-28 10:40:00,121.66,121.67,121.62,121.64,29494.0,97.8236,97.8316,97.7914,97.8075,29494.0
2017-02-28 10:45:00,121.63,121.68,121.47,121.55,88472.0,97.7995,97.8397,97.6708,97.7352,88472.0
2017-02-28 10:50:00,121.55,121.6,121.51,121.57,37220.0,97.7352,97.7754,97.703,97.7512,37220.0
2017-02-28 10:55:00,121.57,121.64,121.56,121.61,98220.0,97.7512,97.8075,97.7432,97.7834,98220.0
2017-02-28 11:00:00,121.62,121.73,121.6,121.69,144129.0,97.7914,97.8799,97.7754,97.8477,144129.0
2017-02-28 11:05:00,121.68,121.68,121.62,121.67,45289.0,97.8397,97.8397,97.7914,97.8316,45289.0
2017-02-28 11:10:00,121.67,121.7,121.63,121.69,36353.0,97.8316,97.8558,97.7995,97.8477,36353.0
2017-02-28 11:15:00,121.69,121.71,121.63,121.67,54057.0,97.8477,97.8638,97.7995,97.8316,54057.0
2017-02-28 11:20:00,121.66,121.72,121.66,121.7,9988.0,97.8236,97.8719,97.8236,97.8558,9988.0
2017-02-28 11:25:00,121.67,121.71,121.67,121.7,10819.0,97.8316,97.8638,97.8316,97.8558,10819.0
2017-02-28 11:30:00,121.7,121.75,121.69,121.7,17832.0,97.8558,97.896,97.8477,97.8558,17832.0
2017-02-28 11:35:00,121.71,121.75,121.71,121.71,26481.0,97.8638,97.896,97.8638,97.8638,26481.0
2017-02-28 11:40:00,121.73,121.79,121.71,121.79,46938.0,97.8799,97.9281,97.8638,97.9281,46938.0
2017-02-28 11:45:00,121.79,121.79,121.75,121.77,21538.0,97.9281,97.9281,97.896,97.9121,21538.0
2017-02-28 11:50:00,121.77,121.85,121.76,121.82,61419.0,97.9121,97.9764,97.904,97.9523,61419.0
2017-02-28 11:55:00,121.82,121.82,121.66,121.67,72210.0,97.9523,97.9523,97.8236,97.8316,72210.0
2017-02-28 12:00:00,121.67,121.7,121.65,121.69,138096.0,97.8316,97.8558,97.8156,97.8477,138096.0
2017-02-28 12:05:00,121.69,121.71,121.66,121.7,58165.0,97.8477,97.8638,97.8236,97.8558,58165.0
2017-02-28 12:10:00,121.7,121.77,121.69,121.75,130828.0,97.8558,97.9121,97.8477,97.896,130828.0
2017-02-28 12:15:00,121.75,121.91,121.75,121.88,119862.0,97.896,98.0246,97.896,98.0005,119862.0
2017-02-28 12:20:00,121.88,122.05,121.87,122.04,191763.0,98.0005,98.1372,97.9925,98.1292,191763.0
2017-02-28 12:25:00,122.04,122.08,121.85,121.87,263456.0,98.1292,98.1613,97.9764,97.9925,263456.0
2017-02-28 12:30:00,121.87,121.91,121.84,121.84,100446.0,97.9925,98.0246,97.9683,97.9683,100446.0
2017-02-28 12:35:00,121.84,121.92,121.84,121.87,80979.0,97.9683,98.0327,97.9683,97.9925,80979.0
2017-02-28 12:40:00,121.86,121.88,121.82,121.84,34985.0,97.9844,98.0005,97.9523,97.9683,34985.0
2017-02-28 12:45:00,121.85,121.86,121.7,121.72,127404.0,97.9764,97.9844,97.8558,97.8719,127404.0
2017-02-28 12:50:00,121.73,121.79,121.7,121.77,68602.0,97.8799,97.9281,97.8558,97.9121,68602.0
2017-02-28 12:55:00,121.78,121.85,121.78,121.82,28080.0,97.9201,97.9764,97.9201,97.9523,28080.0
2017-02-28 13:00:00,121.83,121.88,121.82,121.88,31736.0,97.9603,98.0005,97.9523,98.0005,31736.0
2017-02-28 13:05:00,121.87,121.88,121.8,121.81,26863.0,97.9925,98.0005,97.9362,97.9442,26863.0
2017-02-28 13:10:00,121.8,121.85,121.79,121.82,25912.0,97.9362,97.9764,97.9281,97.9523,25912.0
2017-02-28 13:15:00,121.82,121.85,121.79,121.82,24933.0,97.9523,97.9764,97.9281,97.9523,24933.0
2017-02-28 13:20:00,121.82,121.86,121.81,121.84,36126.0,97.9523,97.9844,97.9442,97.9683,36126.0
2017-02-28 13:25:00,121.84,121.89,121.83,121.87,59172.0,97.9683,98.0085,97.9603,97.9925,59172.0
2017-02-28 13:30:00,121.88,121.88,121.82,121.83,37967.0,98.0005,98.0005,97.9523,97.9603,37967.0
2017-02-28 13:35:00,121.83,121.83,121.7,121.7,51934.0,97.9603,97.9603,97.8558,97.8558,51934.0
2017-02-28 13:40:00,121.71,121.79,121.7,121.75,54322.0,97.8638,97.9281,97.8558,97.896,54322.0
2017-02-28 13:45:00,121.75,121.75,121.63,121.63,145774.0,97.896,97.896,97.7995,97.7995,145774.0
2017-02-28 13:50:00,121.63,121.69,121.56,121.61,99069.0,97.7995,97.8477,97.7432,97.7834,99069.0
2017-02-28 13:55:00,121.61,121.67,121.59,121.66,53502.0,97.7834,97.8316,97.7673,97.8236,53502.0
2017-02-28 14:00:00,121.66,121.68,121.6,121.63,66285.0,97.8236,97.8397,97.7754,97.7995,66285.0
2017-02-28 14:05:00,121.62,121.69,121.62,121.69,72003.0,97.7914,97.8477,97.7914,97.8477,72003.0
2017-02-28 14:10:00,121.69,121.69,121.63,121.64,55709.0,97.8477,97.8477,97.7995,97.8075,55709.0
2017-02-28 14:15:00,121.64,121.73,121.63,121.7,50582.0,97.8075,97.8799,97.7995,97.8558,50582.0
2017-02-28 14:20:00,121.71,121.72,121.66,121.7,45632.0,97.8638,97.8719,97.8236,97.8558,45632.0
2017-02-28 14:25:00,121.69,121.69,121.57,121.64,127480.0,97.8477,97.8477,97.7512,97.8075,127480.0
2017-02-28 14:30:00,121.66,121.66,121.57,121.63,57123.0,97.8236,97.8236,97.7512,97.7995,57123.0
2017-02-28 14:35:00,121.64,121.71,121.62,121.68,50879.0,97.8075,97.8638,97.7914,97.8397,50879.0
2017-02-28 14:40:00,121.67,121.7,121.66,121.7,27761.0,97.8316,97.8558,97.8236,97.8558,27761.0
2017-02-28 14:45:00,121.69,121.7,121.51,121.56,134608.0,97.8477,97.8558,97.703,97.7432,134608.0
2017-02-28 14:50:00,121.55,121.58,121.52,121.55,64198.0,97.7352,97.7593,97.711,97.7352,64198.0
2017-02-28 14:55:00,121.55,121.75,121.54,121.71,453122.0,97.7352,97.896,97.7271,97.8638,453122.0
2017-02-28 15:00:00,121.71,121.79,121.63,121.68,281221.0,97.8638,97.9281,97.7995,97.8397,281221.0
2017-02-28 15:05:00,121.67,121.83,121.66,121.77,330460.0,97.8316,97.9603,97.8236,97.9121,330460.0
2017-02-28 15:10:00,121.77,121.84,121.75,121.82,60081.0,97.9121,97.9683,97.896,97.9523,60081.0
2017-02-28 15:15:00,121.82,121.85,121.76,121.85,61703.0,97.9523,97.9764,97.904,97.9764,61703.0
2017-02-28 15:20:00,121.85,121.85,121.72,121.72,140992.0,97.9764,97.9764,97.8719,97.8719,140992.0
2017-02-28 15:25:00,121.71,121.74,121.63,121.74,129428.0,97.8638,97.8879,97.7995,97.8879,129428.0
2017-02-28 15:30:00,121.73,121.78,121.69,121.73,107272.0,97.8799,97.9201,97.8477,97.8799,107272.0
2017-02-28 15:35:00,121.72,121.74,121.67,121.72,74788.0,97.8719,97.8879,97.8316,97.8719,74788.0
2017-02-28 15:40:00,121.72,121.73,121.68,121.7,112308.0,97.8719,97.8799,97.8397,97.8558,112308.0
2017-02-28 15:45:00,121.69,121.72,121.67,121.71,162991.0,97.8477,97.8719,97.8316,97.8638,162991.0
2017-02-28 15:50:00,121.7,121.77,121.69,121.76,200155.0,97.8558,97.9121,97.8477,97.904,200155.0
2017-02-28 15:55:00,121.77,121.78,121.71,121.74,582403.0,97.9121,97.9201,97.8638,97.8879,582403.0
2017-03-01 09:30:00,119.44,119.54,119.41,119.52,577983.0,96.2266,96.3071,96.2024,96.291,577983.0
2017-03-01 09:35:00,119.52,119.52,119.41,119.45,321238.0,96.291,96.291,96.2024,96.2346,321238.0
2017-03-01 09:40:00,119.44,119.53,119.43,119.49,114760.0,96.2266,96.2991,96.2185,96.2669,114760.0
2017-03-01 09:45:00,119.52,119.55,119.44,119.45,81365.0,96.291,96.3152,96.2266,96.2346,81365.0
2017-03-01 09:50:00,119.45,119.47,119.38,119.41,87872.0,96.2346,96.2507,96.1782,96.2024,87872.0
2017-03-01 09:55:00,119.42,119.45,119.35,119.39,98386.0,96.2105,96.2346,96.1541,96.1863,98386.0
2017-03-01 10:00:00,119.37,119.5,119.2,119.46,446943.0,96.1702,96.2749,96.0332,96.2427,446943.0
2017-03-01 10:05:00,119.47,119.55,119.32,119.32,114249.0,96.2507,96.3152,96.1299,96.1299,114249.0
2017-03-01 10:10:00,119.33,119.33,119.18,119.21,209485.0,96.1379,96.1379,96.0171,96.0413,209485.0
2017-03-01 10:15:00,119.22,119.27,119.1,119.17,191894.0,96.0493,96.0896,95.9527,96.009,191894.0
2017-03-01 10:20:00,119.18,119.2,119.09,119.09,120127.0,96.0171,96.0332,95.9446,95.9446,120127.0
2017-03-01 10:25:00,119.09,119.11,119.06,119.08,117060.0,95.9446,95.9607,95.9204,95.9365,117060.0
2017-03-01 10:30:00,119.07,119.23,119.06,119.22,128474.0,95.9285,96.0574,95.9204,96.0493,128474.0
2017-03-01 10:35:00,119.22,119.26,119.1,119.16,218294.0,96.0493,96.0816,95.9527,96.001,218294.0
2017-03-01 10:40:00,119.16,119.2,119.08,119.16,104822.0,96.001,96.0332,95.9365,96.001,104822.0
2017-03-01 10:45:00,119.15,119.15,119.09,119.1,106691.0,95.9929,95.9929,95.9446,95.9527,106691.0
2017-03-01 10:50:00,119.11,119.15,119.06,119.15,84771.0,95.9607,95.9929,95.9204,95.9929,84771.0
2017-03-01 10:55:00,119.15,119.23,119.13,119.16,136806.0,95.9929,96.0574,95.9768,96.001,136806.0
2017-03-01 11:00:00,119.17,119.17,119.11,119.14,42578.0,96.009,96.009,95.9607,95.9849,42578.0
2017-03-01 11:05:00,119.14,119.19,119.09,119.09,60454.0,95.9849,96.0252,95.9446,95.9446,60454.0
2017-03-01 11:10:00,119.09,119.1,119.02,119.09,85149.0,95.9446,95.9527,95.8882,95.9446,85149.0
2017-03-01 11:15:00,119.09,119.22,119.09,119.18,90173.0,95.9446,96.0493,95.9446,96.0171,90173.0
2017-03-01 11:20:00,119.18,119.23,119.09,119.18,99014.0,96.0171,96.0574,95.9446,96.0171,99014.0
2017-03-01 11:25:00,119.17,119.22,118.95,119.0,109283.0,96.009,96.0493,95.8318,95.8721,109283.0
2017-03-01 11:30:00,119.0,119.03,118.96,119.01,58794.0,95.8721,95.8963,95.8399,95.8801,58794.0
2017-03-01 11:35:00,119.01,119.1,118.99,119.09,64712.0,95.8801,95.9527,95.864,95.9446,64712.0
2017-03-01 11:40:00,119.09,119.13,119.07,119.13,80348.0,95.9446,95.9768,95.9285,95.9768,80348.0
2017-03-01 11:45:00,119.14,119.15,119.06,119.06,46182.0,95.9849,95.9929,95.9204,95.9204,46182.0
2017-03-01 11:50:00,119.06,119.07,119.01,119.04,31887.0,95.9204,95.9285,95.8801,95.9043,31887.0
2017-03-01 11:55:00,119.04,119.1,119.03,119.08,41379.0,95.9043,95.9527,95.8963,95.9365,41379.0
2017-03-01 12:00:00,119.07,119.08,118.98,119.01,230711.0,95.9285,95.9365,95.856,95.8801,230711.0
2017-03-01 12:05:00,119.01,119.04,118.98,119.03,35811.0,95.8801,95.9043,95.856,95.8963,35811.0
2017-03-01 12:10:00,119.03,119.06,119.02,119.05,42062.0,95.8963,95.9204,95.8882,95.9124,42062.0
2017-03-01 12:15:00,119.05,119.22,119.04,119.2,97241.0,95.9124,96.0493,95.9043,96.0332,97241.0
2017-03-01 12:20:00,119.2,119.25,119.15,119.19,59975.0,96.0332,96.0735,95.9929,96.0252,59975.0
2017-03-01 12:25:00,119.19,119.2,119.14,119.18,48972.0,96.0252,96.0332,95.9849,96.0171,48972.0
2017-03-01 12:30:00,119.18,119.28,119.18,119.27,42777.0,96.0171,96.0977,96.0171,96.0896,42777.0
2017-03-01 12:35:00,119.27,119.28,119.19,119.23,32379.0,96.0896,96.0977,96.0252,96.0574,32379.0
2017-03-01 12:40:00,119.22,119.25,119.13,119.18,33310.0,96.0493,96.0735,95.9768,96.0171,33310.0
2017-03-01 12:45:00,119.18,119.28,119.15,119.28,46489.0,96.0171,96.0977,95.9929,96.0977,46489.0
2017-03-01 12:50:00,119.28,119.34,119.27,119.32,111987.0,96.0977,96.146,96.0896,96.1299,111987.0
2017-03-01 12:55:00,119.32,119.34,119.25,119.25,102105.0,96.1299,96.146,96.0735,96.0735,102105.0
2017-03-01 13:00:00,119.26,119.27,119.18,119.22,57256.0,96.0816,96.0896,96.0171,96.0493,57256.0
2017-03-01 13:05:00,119.22,119.37,119.22,119.33,81306.0,96.0493,96.1702,96.0493,96.1379,81306.0
2017-03-01 13:10:00,119.33,119.35,119.28,119.28,65846.0,96.1379,96.1541,96.0977,96.0977,65846.0
2017-03-01 13:15:00,119.28,119.29,119.25,119.26,31585.0,96.0977,96.1057,96.0735,96.0816,31585.0
2017-03-01 13:20:00,119.26,119.27,119.22,119.22,24446.0,96.0816,96.0896,96.0493,96.0493,24446.0
2017-03-01 13:25:00,119.23,119.27,119.21,119.27,42054.0,96.0574,96.0896,96.0413,96.0896,42054.0
2017-03-01 13:30:00,119.27,119.28,119.18,119.21,83584.0,96.0896,96.0977,96.0171,96.0413,83584.0
2017-03-01 13:35:00,119.22,119.29,119.21,119.27,20524.0,96.0493,96.1057,96.0413,96.0896,20524.0
2017-03-01 13:40:00,119.28,119.33,119.27,119.28,105471.0,96.0977,96.1379,96.0896,96.0977,105471.0
2017-03-01 13:45:00,119.28,119.29,119.21,119.21,63035.0,96.0977,96.1057,96.0413,96.0413,63035.0
2017-03-01 13:50:00,119.21,119.25,119.19,119.24,23158.0,96.0413,96.0735,96.0252,96.0654,23158.0
2017-03-01 13:55:00,119.23,119.27,119.22,119.27,11597.0,96.0574,96.0896,96.0493,96.0896,11597.0
2017-03-01 14:00:00,119.27,119.3,119.26,119.27,28586.0,96.0896,96.1138,96.0816,96.0896,28586.0
2017-03-01 14:05:00,119.27,119.27,119.16,119.17,56464.0,96.0896,96.0896,96.001,96.009,56464.0
2017-03-01 14:10:00,119.18,119.19,119.13,119.16,42678.0,96.0171,96.0252,95.9768,96.001,42678.0
2017-03-01 14:15:00,119.16,119.16,119.1,119.15,61306.0,96.001,96.001,95.9527,95.9929,61306.0
2017-03-01 14:20:00,119.15,119.15,119.1,119.12,63096.0,95.9929,95.9929,95.9527,95.9688,63096.0
2017-03-01 14:25:00,119.13,119.15,119.1,119.1,55116.0,95.9768,95.9929,95.9527,95.9527,55116.0
2017-03-01 14:30:00,119.09,119.11,119.05,119.1,34242.0,95.9446,95.9607,95.9124,95.9527,34242.0
2017-03-01 14:35:00,119.1,119.14,119.1,119.1,32053.0,95.9527,95.9849,95.9527,95.9527,32053.0
2017-03-01 14:40:00,119.09,119.13,119.07,119.12,54070.0,95.9446,95.9768,95.9285,95.9688,54070.0
2017-03-01 14:45:00,119.12,119.17,119.1,119.16,29759.0,95.9688,96.009,95.9527,96.001,29759.0
2017-03-01 14:50:00,119.16,119.27,119.16,119.23,72931.0,96.001,96.0896,96.001,96.0574,72931.0
2017-03-01 14:55:00,119.22,119.24,119.17,119.21,123023.0,96.0493,96.0654,96.009,96.0413,123023.0
2017-03-01 15:00:00,119.21,119.32,119.19,119.29,59031.0,96.0413,96.1299,96.0252,96.1057,59031.0
2017-03-01 15:05:00,119.29,119.35,119.28,119.32,64210.0,96.1057,96.1541,96.0977,96.1299,64210.0
2017-03-01 15:10:00,119.33,119.35,119.32,119.34,54925.0,96.1379,96.1541,96.1299,96.146,54925.0
2017-03-01 15:15:00,119.34,119.35,119.31,119.32,28822.0,96.146,96.1541,96.1218,96.1299,28822.0
2017-03-01 15:20:00,119.32,119.42,119.31,119.41,80402.0,96.1299,96.2105,96.1218,96.2024,80402.0
2017-03-01 15:25:00,119.41,119.41,119.35,119.38,55744.0,96.2024,96.2024,96.1541,96.1782,55744.0
2017-03-01 15:30:00,119.39,119.42,119.35,119.38,249220.0,96.1863,96.2105,96.1541,96.1782,249220.0
2017-03-01 15:35:00,119.38,119.43,119.34,119.42,54897.0,96.1782,96.2185,96.146,96.2105,54897.0
2017-03-01 15:40:00,119.42,119.43,119.35,119.38,84649.0,96.2105,96.2185,96.1541,96.1782,84649.0
2017-03-01 15:45:00,119.37,119.46,119.36,119.46,130815.0,96.1702,96.2427,96.1621,96.2427,130815.0
2017-03-01 15:50:00,119.46,119.48,119.4,119.41,322808.0,96.2427,96.2588,96.1943,96.2024,322808.0
2017-03-01 15:55:00,119.41,119.47,119.39,119.46,675021.0,96.2024,96.2507,96.1863,96.2427,675021.0
2017-03-02 09:30:00,119.01,119.07,118.99,119.04,270402.0,95.8801,95.9285,95.864,95.9043,270402.0
2017-03-02 09:35:00,119.05,119.21,119.04,119.19,75263.0,95.9124,96.0413,95.9043,96.0252,75263.0
2017-03-02 09:40:00,119.2,119.2,118.97,119.01,143337.0,96.0332,96.0332,95.8479,95.8801,143337.0
2017-03-02 09:45:00,119.02,119.02,118.89,118.92,147219.0,95.8882,95.8882,95.7835,95.8076,147219.0
2017-03-02 09:50:00,118.91,119.07,118.91,119.05,66389.0,95.7996,95.9285,95.7996,95.9124,66389.0
2017-03-02 09:55:00,119.04,119.04,118.83,118.86,161429.0,95.9043,95.9043,95.7351,95.7593,161429.0
2017-03-02 10:00:00,118.85,118.97,118.84,118.9,87565.0,95.7512,95.8479,95.7432,95.7915,87565.0
2017-03-02 10:05:00,118.9,118.91,118.8,118.89,62739.0,95.7915,95.7996,95.711,95.7835,62739.0
2017-03-02 10:10:00,118.9,119.0,118.89,118.99,340132.0,95.7915,95.8721,95.7835,95.864,340132.0
2017-03-02 10:15:00,118.99,119.0,118.83,118.83,69832.0,95.864,95.8721,95.7351,95.7351,69832.0
2017-03-02 10:20:00,118.83,118.94,118.78,118.89,98796.0,95.7351,95.8237,95.6948,95.7835,98796.0
2017-03-02 10:25:00,118.89,118.91,118.85,118.86,25126.0,95.7835,95.7996,95.7512,95.7593,25126.0
2017-03-02 10:30:00,118.85,118.95,118.85,118.95,30455.0,95.7512,95.8318,95.7512,95.8318,30455.0
2017-03-02 10:35:00,118.96,119.03,118.93,119.01,21952.0,95.8399,95.8963,95.8157,95.8801,21952.0
2017-03-02 10:40:00,119.03,119.03,118.95,119.0,50988.0,95.8963,95.8963,95.8318,95.8721,50988.0
2017-03-02 10:45:00,119.0,119.0,118.91,118.96,32952.0,95.8721,95.8721,95.7996,95.8399,32952.0
2017-03-02 10:50:00,118.96,118.99,118.85,118.85,69745.0,95.8399,95.864,95.7512,95.7512,69745.0
2017-03-02 10:55:00,118.86,118.86,118.74,118.76,58677.0,95.7593,95.7593,95.6626,95.6787,58677.0
2017-03-02 11:00:00,118.77,118.82,118.76,118.78,136021.0,95.6868,95.7271,95.6787,95.6948,136021.0
2017-03-02 11:05:00,118.77,118.84,118.76,118.84,92728.0,95.6868,95.7432,95.6787,95.7432,92728.0
2017-03-02 11:10:00,118.84,118.99,118.83,118.98,105496.0,95.7432,95.864,95.7351,95.856,105496.0
2017-03-02 11:15:00,118.98,119.0,118.9,118.94,46931.0,95.856,95.8721,95.7915,95.8237,46931.0
2017-03-02 11:20:00,118.92,118.93,118.84,118.87,54834.0,95.8076,95.8157,95.7432,95.7674,54834.0
2017-03-02 11:25:00,118.86,118.89,118.8,118.87,40541.0,95.7593,95.7835,95.711,95.7674,40541.0
2017-03-02 11:30:00,118.87,118.92,118.81,118.9,36196.0,95.7674,95.8076,95.719,95.7915,36196.0
2017-03-02 11:35:00,118.9,118.96,118.88,118.95,56590.0,95.7915,95.8399,95.7754,95.8318,56590.0
2017-03-02 11:40:00,118.95,118.96,118.87,118.88,18354.0,95.8318,95.8399,95.7674,95.7754,18354.0
2017-03-02 11:45:00,118.89,118.92,118.79,118.79,36037.0,95.7835,95.8076,95.7029,95.7029,36037.0
2017-03-02 11:50:00,118.79,118.84,118.77,118.82,29276.0,95.7029,95.7432,95.6868,95.7271,29276.0
2017-03-02 11:55:00,118.82,118.84,118.77,118.77,50280.0,95.7271,95.7432,95.6868,95.6868,50280.0
2017-03-02 12:00:00,118.77,118.85,118.76,118.83,72852.0,95.6868,95.7512,95.6787,95.7351,72852.0
2017-03-02 12:05:00,118.84,118.87,118.82,118.82,55748.0,95.7432,95.7674,95.7271,95.7271,55748.0
2017-03-02 12:10:00,118.84,118.86,118.79,118.86,16958.0,95.7432,95.7593,95.7029,95.7593,16958.0
2017-03-02 12:15:00,118.81,118.82,118.76,118.8,46221.0,95.719,95.7271,95.6787,95.711,46221.0
2017-03-02 12:20:00,118.8,118.85,118.76,118.85,27123.0,95.711,95.7512,95.6787,95.7512,27123.0
2017-03-02 12:25:00,118.83,118.88,118.82,118.85,15272.0,95.7351,95.7754,95.7271,95.7512,15272.0
2017-03-02 12:30:00,118.85,118.86,118.75,118.79,47123.0,95.7512,95.7593,95.6707,95.7029,47123.0
2017-03-02 12:35:00,118.79,118.82,118.78,118.78,25464.0,95.7029,95.7271,95.6948,95.6948,25464.0
2017-03-02 12:40:00,118.78,118.83,118.77,118.83,22406.0,95.6948,95.7351,95.6868,95.7351,22406.0
2017-03-02 12:45:00,118.83,118.86,118.8,118.85,53137.0,95.7351,95.7593,95.711,95.7512,53137.0
2017-03-02 12:50:00,118.85,118.9,118.81,118.81,30750.0,95.7512,95.7915,95.719,95.719,30750.0
2017-03-02 12:55:00,118.8,118.84,118.79,118.81,17875.0,95.711,95.7432,95.7029,95.719,17875.0
2017-03-02 13:00:00,118.81,118.85,118.78,118.79,46402.0,95.719,95.7512,95.6948,95.7029,46402.0
2017-03-02 13:05:00,118.79,118.8,118.74,118.77,56872.0,95.7029,95.711,95.6626,95.6868,56872.0
2017-03-02 13:10:00,118.78,118.78,118.68,118.73,135259.0,95.6948,95.6948,95.6143,95.6546,135259.0
2017-03-02 13:15:00,118.73,118.79,118.72,118.76,67148.0,95.6546,95.7029,95.6465,95.6787,67148.0
2017-03-02 13:20:00,118.75,118.78,118.75,118.77,19846.0,95.6707,95.6948,95.6707,95.6868,19846.0
2017-03-02 13:25:00,118.76,118.8,118.68,118.68,26909.0,95.6787,95.711,95.6143,95.6143,26909.0
2017-03-02 13:30:00,118.69,118.71,118.61,118.62,177074.0,95.6223,95.6384,95.5579,95.5659,177074.0
2017-03-02 13:35:00,118.62,118.76,118.62,118.75,112612.0,95.5659,95.6787,95.5659,95.6707,112612.0
2017-03-02 13:40:00,118.76,118.79,118.71,118.77,35607.0,95.6787,95.7029,95.6384,95.6868,35607.0
2017-03-02 13:45:00,118.78,118.79,118.74,118.79,18850.0,95.6948,95.7029,95.6626,95.7029,18850.0
2017-03-02 13:50:00,118.8,118.9,118.8,118.86,134650.0,95.711,95.7915,95.711,95.7593,134650.0
2017-03-02 13:55:00,118.86,118.92,118.84,118.84,25988.0,95.7593,95.8076,95.7432,95.7432,25988.0
2017-03-02 14:00:00,118.84,118.86,118.82,118.83,16343.0,95.7432,95.7593,95.7271,95.7351,16343.0
2017-03-02 14:05:00,118.83,118.87,118.82,118.84,49920.0,95.7351,95.7674,95.7271,95.7432,49920.0
2017-03-02 14:10:00,118.84,118.94,118.84,118.89,99002.0,95.7432,95.8237,95.7432,95.7835,99002.0
2017-03-02 14:15:00,118.89,118.91,118.82,118.82,245779.0,95.7835,95.7996,95.7271,95.7271,245779.0
2017-03-02 14:20:00,118.82,118.85,118.8,118.81,240234.0,95.7271,95.7512,95.711,95.719,240234.0
2017-03-02 14:25:00,118.81,118.85,118.79,118.84,58240.0,95.719,95.7512,95.7029,95.7432,58240.0
2017-03-02 14:30:00,118.85,118.85,118.8,118.81,70244.0,95.7512,95.7512,95.711,95.719,70244.0
2017-03-02 14:35:00,118.81,118.97,118.81,118.93,92641.0,95.719,95.8479,95.719,95.8157,92641.0
2017-03-02 14:40:00,118.93,118.97,118.9,118.95,41653.0,95.8157,95.8479,95.7915,95.8318,41653.0
2017-03-02 14:45:00,118.95,118.97,118.93,118.94,45803.0,95.8318,95.8479,95.8157,95.8237,45803.0
2017-03-02 14:50:00,118.95,118.98,118.94,118.96,21666.0,95.8318,95.856,95.8237,95.8399,21666.0
2017-03-02 14:55:00,118.96,119.03,118.95,118.98,99913.0,95.8399,95.8963,95.8318,95.856,99913.0
2017-03-02 15:00:00,118.98,118.99,118.94,118.98,75548.0,95.856,95.864,95.8237,95.856,75548.0
2017-03-02 15:05:00,118.99,118.99,118.93,118.95,64195.0,95.864,95.864,95.8157,95.8318,64195.0
2017-03-02 15:10:00,118.96,118.99,118.94,118.95,51163.0,95.8399,95.864,95.8237,95.8318,51163.0
2017-03-02 15:15:00,118.95,118.98,118.93,118.97,61099.0,95.8318,95.856,95.8157,95.8479,61099.0
2017-03-02 15:20:00,118.96,118.97,118.86,118.86,75672.0,95.8399,95.8479,95.7593,95.7593,75672.0
2017-03-02 15:25:00,118.86,118.89,118.85,118.89,34040.0,95.7593,95.7835,95.7512,95.7835,34040.0
2017-03-02 15:30:00,118.89,118.9,118.81,118.88,89442.0,95.7835,95.7915,95.719,95.7754,89442.0
2017-03-02 15:35:00,118.88,118.89,118.84,118.87,100660.0,95.7754,95.7835,95.7432,95.7674,100660.0
2017-03-02 15:40:00,118.88,118.98,118.86,118.97,131258.0,95.7754,95.856,95.7593,95.8479,131258.0
2017-03-02 15:45:00,118.97,118.97,118.91,118.96,193452.0,95.8479,95.8479,95.7996,95.8399,193452.0
2017-03-02 15:50:00,118.97,119.03,118.95,118.99,174447.0,95.8479,95.8963,95.8318,95.864,174447.0
2017-03-02 15:55:00,118.98,119.1,118.98,119.05,618745.0,95.856,95.9527,95.856,95.9124,618745.0
2017-03-03 09:30:00,119.23,119.3,119.1,119.15,105368.0,96.0574,96.1138,95.9527,95.9929,105368.0
2017-03-03 09:35:00,119.16,119.16,119.08,119.1,161793.0,96.001,96.001,95.9365,95.9527,161793.0
2017-03-03 09:40:00,119.11,119.15,119.04,119.05,74801.0,95.9607,95.9929,95.9043,95.9124,74801.0
2017-03-03 09:45:00,119.06,119.18,119.04,119.17,53667.0,95.9204,96.0171,95.9043,96.009,53667.0
2017-03-03 09:50:00,119.15,119.19,119.1,119.12,35498.0,95.9929,96.0252,95.9527,95.9688,35498.0
2017-03-03 09:55:00,119.12,119.18,119.11,119.18,12613.0,95.9688,96.0171,95.9607,96.0171,12613.0
2017-03-03 10:00:00,119.16,119.17,118.98,119.05,191164.0,96.001,96.009,95.856,95.9124,191164.0
2017-03-03 10:05:00,119.04,119.04,118.92,118.95,40484.0,95.9043,95.9043,95.8076,95.8318,40484.0
2017-03-03 10:10:00,118.94,119.06,118.92,119.03,51972.0,95.8237,95.9204,95.8076,95.8963,51972.0
2017-03-03 10:15:00,119.02,119.09,119.01,119.06,28414.0,95.8882,95.9446,95.8801,95.9204,28414.0
2017-03-03 10:20:00,119.06,119.1,118.95,118.95,29773.0,95.9204,95.9527,95.8318,95.8318,29773.0
2017-03-03 10:25:00,118.94,118.99,118.85,118.86,210563.0,95.8237,95.864,95.7512,95.7593,210563.0
2017-03-03 10:30:00,118.86,118.88,118.83,118.86,52158.0,95.7593,95.7754,95.7351,95.7593,52158.0
2017-03-03 10:35:00,118.85,118.89,118.79,118.81,111915.0,95.7512,95.7835,95.7029,95.719,111915.0
2017-03-03 10:40:00,118.82,118.86,118.8,118.83,110399.0,95.7271,95.7593,95.711,95.7351,110399.0
2017-03-03 10:45:00,118.82,118.89,118.8,118.82,140886.0,95.7271,95.7835,95.711,95.7271,140886.0
2017-03-03 10:50:00,118.82,118.85,118.79,118.8,59727.0,95.7271,95.7512,95.7029,95.711,59727.0
2017-03-03 10:55:00,118.8,118.84,118.76,118.83,62815.0,95.711,95.7432,95.6787,95.7351,62815.0
2017-03-03 11:00:00,118.83,118.84,118.78,118.83,38271.0,95.7351,95.7432,95.6948,95.7351,38271.0
2017-03-03 11:05:00,118.83,118.89,118.82,118.89,82801.0,95.7351,95.7835,95.7271,95.7835,82801.0
2017-03-03 11:10:00,118.88,118.89,118.75,118.75,49626.0,95.7754,95.7835,95.6707,95.6707,49626.0
2017-03-03 11:15:00,118.76,118.78,118.71,118.78,150204.0,95.6787,95.6948,95.6384,95.6948,150204.0
2017-03-03 11:20:00,118.79,118.8,118.69,118.74,29451.0,95.7029,95.711,95.6223,95.6626,29451.0
2017-03-03 11:25:00,118.75,118.8,118.73,118.76,73283.0,95.6707,95.711,95.6546,95.6787,73283.0
2017-03-03 11:30:00,118.76,118.79,118.69,118.7,39120.0,95.6787,95.7029,95.6223,95.6304,39120.0
2017-03-03 11:35:00,118.7,118.73,118.69,118.72,28306.0,95.6304,95.6546,95.6223,95.6465,28306.0
2017-03-03 11:40:00,118.71,118.8,118.69,118.78,43918.0,95.6384,95.711,95.6223,95.6948,43918.0
2017-03-03 11:45:00,118.78,118.81,118.73,118.74,33915.0,95.6948,95.719,95.6546,95.6626,33915.0
2017-03-03 11:50:00,118.73,118.75,118.71,118.71,16041.0,95.6546,95.6707,95.6384,95.6384,16041.0
2017-03-03 11:55:00,118.7,118.71,118.65,118.69,44475.0,95.6304,95.6384,95.5901,95.6223,44475.0
2017-03-03 12:00:00,118.69,118.78,118.67,118.76,20596.0,95.6223,95.6948,95.6062,95.6787,20596.0
2017-03-03 12:05:00,118.75,118.79,118.73,118.75,67988.0,95.6707,95.7029,95.6546,95.6707,67988.0
2017-03-03 12:10:00,118.74,118.79,118.73,118.77,20573.0,95.6626,95.7029,95.6546,95.6868,20573.0
2017-03-03 12:15:00,118.77,118.84,118.75,118.76,41266.0,95.6868,95.7432,95.6707,95.6787,41266.0
2017-03-03 12:20:00,118.75,118.75,118.7,118.74,31675.0,95.6707,95.6707,95.6304,95.6626,31675.0
2017-03-03 12:25:00,118.73,118.75,118.69,118.73,34240.0,95.6546,95.6707,95.6223,95.6546,34240.0
2017-03-03 12:30:00,118.73,118.77,118.7,118.71,26351.0,95.6546,95.6868,95.6304,95.6384,26351.0
2017-03-03 12:35:00,118.71,118.76,118.69,118.74,51213.0,95.6384,95.6787,95.6223,95.6626,51213.0
2017-03-03 12:40:00,118.74,118.75,118.7,118.75,43442.0,95.6626,95.6707,95.6304,95.6707,43442.0
2017-03-03 12:45:00,118.74,118.75,118.7,118.75,32243.0,95.6626,95.6707,95.6304,95.6707,32243.0
2017-03-03 12:50:00,118.75,118.78,118.73,118.74,45868.0,95.6707,95.6948,95.6546,95.6626,45868.0
2017-03-03 12:55:00,118.74,118.76,118.73,118.75,65456.0,95.6626,95.6787,95.6546,95.6707,65456.0
2017-03-03 13:00:00,118.75,118.95,118.59,118.9,492878.0,95.6707,95.8318,95.5418,95.7915,492878.0
2017-03-03 13:05:00,118.91,118.91,118.77,118.84,292540.0,95.7996,95.7996,95.6868,95.7432,292540.0
2017-03-03 13:10:00,118.83,119.11,118.82,118.87,434694.0,95.7351,95.9607,95.7271,95.7674,434694.0
2017-03-03 13:15:00,118.86,118.88,118.71,118.79,65003.0,95.7593,95.7754,95.6384,95.7029,65003.0
2017-03-03 13:20:00,118.79,118.82,118.67,118.67,49671.0,95.7029,95.7271,95.6062,95.6062,49671.0
2017-03-03 13:25:00,118.68,118.68,118.6,118.65,148774.0,95.6143,95.6143,95.5498,95.5901,148774.0
2017-03-03 13:30:00,118.65,118.67,118.55,118.6,84824.0,95.5901,95.6062,95.5095,95.5498,84824.0
2017-03-03 13:35:00,118.61,118.75,118.59,118.75,43230.0,95.5579,95.6707,95.5418,95.6707,43230.0
2017-03-03 13:40:00,118.75,118.76,118.67,118.7,45467.0,95.6707,95.6787,95.6062,95.6304,45467.0
2017-03-03 13:45:00,118.7,118.81,118.68,118.81,36492.0,95.6304,95.719,95.6143,95.719,36492.0
2017-03-03 13:50:00,118.81,118.85,118.8,118.82,35565.0,95.719,95.7512,95.711,95.7271,35565.0
2017-03-03 13:55:00,118.82,118.84,118.77,118.78,92467.0,95.7271,95.7432,95.6868,95.6948,92467.0
2017-03-03 14:00:00,118.77,118.83,118.73,118.81,68202.0,95.6868,95.7351,95.6546,95.719,68202.0
2017-03-03 14:05:00,118.81,118.91,118.8,118.9,74992.0,95.719,95.7996,95.711,95.7915,74992.0
2017-03-03 14:10:00,118.91,118.92,118.78,118.79,127889.0,95.7996,95.8076,95.6948,95.7029,127889.0
2017-03-03 14:15:00,118.79,118.83,118.76,118.79,21614.0,95.7029,95.7351,95.6787,95.7029,21614.0
2017-03-03 14:20:00,118.8,118.94,118.78,118.94,61093.0,95.711,95.8237,95.6948,95.8237,61093.0
2017-03-03 14:25:00,118.96,119.02,118.92,119.02,45701.0,95.8399,95.8882,95.8076,95.8882,45701.0
2017-03-03 14:30:00,119.03,119.05,118.95,119.0,89855.0,95.8963,95.9124,95.8318,95.8721,89855.0
2017-03-03 14:35:00,119.0,119.04,118.93,119.02,146542.0,95.8721,95.9043,95.8157,95.8882,146542.0
2017-03-03 14:40:00,119.02,119.03,118.97,119.0,70945.0,95.8882,95.8963,95.8479,95.8721,70945.0
2017-03-03 14:45:00,118.98,119.04,118.96,119.04,47201.0,95.856,95.9043,95.8399,95.9043,47201.0
2017-03-03 14:50:00,119.04,119.06,119.01,119.04,82551.0,95.9043,95.9204,95.8801,95.9043,82551.0
2017-03-03 14:55:00,119.04,119.04,118.98,119.03,85357.0,95.9043,95.9043,95.856,95.8963,85357.0
2017-03-03 15:00:00,119.03,119.15,119.01,119.1,152849.0,95.8963,95.9929,95.8801,95.9527,152849.0
2017-03-03 15:05:00,119.1,119.14,119.07,119.07,93880.0,95.9527,95.9849,95.9285,95.9285,93880.0
2017-03-03 15:10:00,119.08,119.09,119.03,119.04,109047.0,95.9365,95.9446,95.8963,95.9043,109047.0
2017-03-03 15:15:00,119.04,119.05,119.02,119.05,44964.0,95.9043,95.9124,95.8882,95.9124,44964.0
2017-03-03 15:20:00,119.04,119.07,119.0,119.04,111820.0,95.9043,95.9285,95.8721,95.9043,111820.0
2017-03-03 15:25:00,119.04,119.12,119.02,119.07,85708.0,95.9043,95.9688,95.8882,95.9285,85708.0
2017-03-03 15:30:00,119.08,119.13,119.07,119.11,114936.0,95.9365,95.9768,95.9285,95.9607,114936.0
2017-03-03 15:35:00,119.1,119.19,119.1,119.17,176156.0,95.9527,96.0252,95.9527,96.009,176156.0
2017-03-03 15:40:00,119.17,119.19,119.14,119.15,143713.0,96.009,96.0252,95.9849,95.9929,143713.0
2017-03-03 15:45:00,119.16,119.17,119.08,119.08,226859.0,96.001,96.009,95.9365,95.9365,226859.0
2017-03-03 15:50:00,119.09,119.18,119.06,119.12,236303.0,95.9446,96.0171,95.9204,95.9688,236303.0
2017-03-03 15:55:00,119.13,119.34,119.11,119.34,613723.0,95.9768,96.146,95.9607,96.146,613723.0
2017-03-06 09:30:00,119.12,119.12,118.99,118.99,100672.0,95.9688,95.9688,95.864,95.864,100672.0
2017-03-06 09:35:00,118.97,119.02,118.95,118.97,58151.0,95.8479,95.8882,95.8318,95.8479,58151.0
2017-03-06 09:40:00,118.98,118.99,118.85,118.94,82203.0,95.856,95.864,95.7512,95.8237,82203.0
2017-03-06 09:45:00,118.94,118.95,118.87,118.87,60863.0,95.8237,95.8318,95.7674,95.7674,60863.0
2017-03-06 09:50:00,118.88,118.95,118.88,118.9,14030.0,95.7754,95.8318,95.7754,95.7915,14030.0
2017-03-06 09:55:00,118.9,119.0,118.9,118.96,24539.0,95.7915,95.8721,95.7915,95.8399,24539.0
2017-03-06 10:00:00,118.95,118.98,118.9,118.98,21960.0,95.8318,95.856,95.7915,95.856,21960.0
2017-03-06 10:05:00,118.97,118.99,118.84,118.92,25678.0,95.8479,95.864,95.7432,95.8076,25678.0
2017-03-06 10:10:00,118.92,118.95,118.86,118.91,29057.0,95.8076,95.8318,95.7593,95.7996,29057.0
2017-03-06 10:15:00,118.9,118.9,118.82,118.84,104958.0,95.7915,95.7915,95.7271,95.7432,104958.0
2017-03-06 10:20:00,118.85,118.98,118.85,118.89,70730.0,95.7512,95.856,95.7512,95.7835,70730.0
2017-03-06 10:25:00,118.88,118.9,118.79,118.83,102402.0,95.7754,95.7915,95.7029,95.7351,102402.0
2017-03-06 10:30:00,118.84,118.87,118.75,118.78,232749.0,95.7432,95.7674,95.6707,95.6948,232749.0
2017-03-06 10:35:00,118.78,118.82,118.74,118.77,62594.0,95.6948,95.7271,95.6626,95.6868,62594.0
2017-03-06 10:40:00,118.77,118.82,118.75,118.81,60103.0,95.6868,95.7271,95.6707,95.719,60103.0
2017-03-06 10:45:00,118.8,118.8,118.66,118.7,48552.0,95.711,95.711,95.5982,95.6304,48552.0
2017-03-06 10:50:00,118.7,118.78,118.7,118.74,56888.0,95.6304,95.6948,95.6304,95.6626,56888.0
2017-03-06 10:55:00,118.74,118.75,118.66,118.66,40025.0,95.6626,95.6707,95.5982,95.5982,40025.0
2017-03-06 11:00:00,118.65,118.71,118.61,118.69,72578.0,95.5901,95.6384,95.5579,95.6223,72578.0
2017-03-06 11:05:00,118.69,118.74,118.65,118.72,64475.0,95.6223,95.6626,95.5901,95.6465,64475.0
2017-03-06 11:10:00,118.73,118.74,118.65,118.66,68252.0,95.6546,95.6626,95.5901,95.5982,68252.0
2017-03-06 11:15:00,118.66,118.67,118.59,118.62,46980.0,95.5982,95.6062,95.5418,95.5659,46980.0
2017-03-06 11:20:00,118.63,118.74,118.63,118.74,30285.0,95.574,95.6626,95.574,95.6626,30285.0
2017-03-06 11:25:00,118.73,118.74,118.66,118.7,111211.0,95.6546,95.6626,95.5982,95.6304,111211.0
2017-03-06 11:30:00,118.71,118.73,118.65,118.73,66810.0,95.6384,95.6546,95.5901,95.6546,66810.0
2017-03-06 11:35:00,118.74,118.75,118.65,118.67,22817.0,95.6626,95.6707,95.5901,95.6062,22817.0
2017-03-06 11:40:00,118.68,118.69,118.58,118.6,69935.0,95.6143,95.6223,95.5337,95.5498,69935.0
2017-03-06 11:45:00,118.59,118.61,118.55,118.61,58051.0,95.5418,95.5579,95.5095,95.5579,58051.0
2017-03-06 11:50:00,118.61,118.66,118.59,118.65,19666.0,95.5579,95.5982,95.5418,95.5901,19666.0
2017-03-06 11:55:00,118.65,118.69,118.62,118.64,21561.0,95.5901,95.6223,95.5659,95.5821,21561.0
2017-03-06 12:00:00,118.64,118.68,118.62,118.68,18198.0,95.5821,95.6143,95.5659,95.6143,18198.0
2017-03-06 12:05:00,118.67,118.69,118.65,118.65,18269.0,95.6062,95.6223,95.5901,95.5901,18269.0
2017-03-06 12:10:00,118.66,118.66,118.59,118.6,10107.0,95.5982,95.5982,95.5418,95.5498,10107.0
2017-03-06 12:15:00,118.59,118.62,118.58,118.58,40325.0,95.5418,95.5659,95.5337,95.5337,40325.0
2017-03-06 12:20:00,118.58,118.59,118.52,118.57,24302.0,95.5337,95.5418,95.4854,95.5257,24302.0
2017-03-06 12:25:00,118.57,118.62,118.56,118.61,11029.0,95.5257,95.5659,95.5176,95.5579,11029.0
2017-03-06 12:30:00,118.61,118.64,118.6,118.61,23833.0,95.5579,95.5821,95.5498,95.5579,23833.0
2017-03-06 12:35:00,118.61,118.68,118.59,118.68,53952.0,95.5579,95.6143,95.5418,95.6143,53952.0
2017-03-06 12:40:00,118.68,118.69,118.61,118.61,16973.0,95.6143,95.6223,95.5579,95.5579,16973.0
2017-03-06 12:45:00,118.61,118.62,118.58,118.61,13304.0,95.5579,95.5659,95.5337,95.5579,13304.0
2017-03-06 12:50:00,118.61,118.62,118.56,118.56,20569.0,95.5579,95.5659,95.5176,95.5176,20569.0
2017-03-06 12:55:00,118.55,118.59,118.54,118.58,19531.0,95.5095,95.5418,95.5015,95.5337,19531.0
2017-03-06 13:00:00,118.58,118.59,118.56,118.57,15232.0,95.5337,95.5418,95.5176,95.5257,15232.0
2017-03-06 13:05:00,118.57,118.58,118.55,118.58,12745.0,95.5257,95.5337,95.5095,95.5337,12745.0
2017-03-06 13:10:00,118.57,118.57,118.53,118.54,14015.0,95.5257,95.5257,95.4934,95.5015,14015.0
2017-03-06 13:15:00,118.55,118.59,118.54,118.56,23562.0,95.5095,95.5418,95.5015,95.5176,23562.0
2017-03-06 13:20:00,118.57,118.59,118.56,118.56,17990.0,95.5257,95.5418,95.5176,95.5176,17990.0
2017-03-06 13:25:00,118.57,118.58,118.55,118.57,4147.0,95.5257,95.5337,95.5095,95.5257,4147.0
2017-03-06 13:30:00,118.57,118.58,118.53,118.53,13786.0,95.5257,95.5337,95.4934,95.4934,13786.0
2017-03-06 13:35:00,118.54,118.6,118.54,118.59,28764.0,95.5015,95.5498,95.5015,95.5418,28764.0
2017-03-06 13:40:00,118.59,118.62,118.56,118.56,52444.0,95.5418,95.5659,95.5176,95.5176,52444.0
2017-03-06 13:45:00,118.56,118.61,118.56,118.59,20667.0,95.5176,95.5579,95.5176,95.5418,20667.0
2017-03-06 13:50:00,118.59,118.66,118.58,118.65,20354.0,95.5418,95.5982,95.5337,95.5901,20354.0
2017-03-06 13:55:00,118.64,118.72,118.64,118.68,18958.0,95.5821,95.6465,95.5821,95.6143,18958.0
2017-03-06 14:00:00,118.67,118.69,118.62,118.62,16907.0,95.6062,95.6223,95.5659,95.5659,16907.0
2017-03-06 14:05:00,118.62,118.65,118.59,118.62,19337.0,95.5659,95.5901,95.5418,95.5659,19337.0
2017-03-06 14:10:00,118.65,118.67,118.63,118.66,8110.0,95.5901,95.6062,95.574,95.5982,8110.0
2017-03-06 14:15:00,118.65,118.66,118.63,118.65,11282.0,95.5901,95.5982,95.574,95.5901,11282.0
2017-03-06 14:20:00,118.64,118.65,118.63,118.64,17967.0,95.5821,95.5901,95.574,95.5821,17967.0
2017-03-06 14:25:00,118.65,118.67,118.63,118.67,11830.0,95.5901,95.6062,95.574,95.6062,11830.0
2017-03-06 14:30:00,118.68,118.7,118.65,118.69,7394.0,95.6143,95.6304,95.5901,95.6223,7394.0
2017-03-06 14:35:00,118.7,118.72,118.69,118.72,4085.0,95.6304,95.6465,95.6223,95.6465,4085.0
2017-03-06 14:40:00,118.71,118.73,118.69,118.69,15944.0,95.6384,95.6546,95.6223,95.6223,15944.0
2017-03-06 14:45:00,118.67,118.71,118.64,118.7,18706.0,95.6062,95.6384,95.5821,95.6304,18706.0
2017-03-06 14:50:00,118.71,118.76,118.69,118.76,13387.0,95.6384,95.6787,95.6223,95.6787,13387.0
2017-03-06 14:55:00,118.77,118.82,118.7,118.79,42453.0,95.6868,95.7271,95.6304,95.7029,42453.0
2017-03-06 15:00:00,118.79,118.8,118.74,118.77,39267.0,95.7029,95.711,95.6626,95.6868,39267.0
2017-03-06 15:05:00,118.77,118.8,118.76,118.79,21543.0,95.6868,95.711,95.6787,95.7029,21543.0
2017-03-06 15:10:00,118.8,118.83,118.79,118.8,27579.0,95.711,95.7351,95.7029,95.711,27579.0
2017-03-06 15:15:00,118.8,118.81,118.76,118.76,17866.0,95.711,95.719,95.6787,95.6787,17866.0
2017-03-06 15:20:00,118.75,118.76,118.65,118.73,66096.0,95.6707,95.6787,95.5901,95.6546,66096.0
2017-03-06 15:25:00,118.74,118.76,118.67,118.69,24952.0,95.6626,95.6787,95.6062,95.6223,24952.0
2017-03-06 15:30:00,118.69,118.83,118.69,118.78,65393.0,95.6223,95.7351,95.6223,95.6948,65393.0
2017-03-06 15:35:00,118.78,118.78,118.72,118.73,18064.0,95.6948,95.6948,95.6465,95.6546,18064.0
2017-03-06 15:40:00,118.73,118.78,118.73,118.76,30408.0,95.6546,95.6948,95.6546,95.6787,30408.0
2017-03-06 15:45:00,118.76,118.79,118.74,118.74,40463.0,95.6787,95.7029,95.6626,95.6626,40463.0
2017-03-06 15:50:00,118.74,118.83,118.74,118.81,131038.0,95.6626,95.7351,95.6626,95.719,131038.0
2017-03-06 15:55:00,118.81,118.81,118.77,118.79,166137.0,95.719,95.719,95.6868,95.7029,166137.0
2017-03-07 09:30:00,118.48,118.55,118.45,118.49,108666.0,95.4531,95.5095,95.429,95.4612,108666.0
2017-03-07 09:35:00,118.49,118.5,118.43,118.46,62999.0,95.4612,95.4693,95.4129,95.437,62999.0
2017-03-07 09:40:00,118.46,118.51,118.42,118.5,80394.0,95.437,95.4773,95.4048,95.4693,80394.0
2017-03-07 09:45:00,118.5,118.52,118.47,118.51,87557.0,95.4693,95.4854,95.4451,95.4773,87557.0
2017-03-07 09:50:00,118.52,118.57,118.51,118.52,122339.0,95.4854,95.5257,95.4773,95.4854,122339.0
2017-03-07 09:55:00,118.52,118.55,118.48,118.5,24220.0,95.4854,95.5095,95.4531,95.4693,24220.0
2017-03-07 10:00:00,118.5,118.5,118.46,118.47,36234.0,95.4693,95.4693,95.437,95.4451,36234.0
2017-03-07 10:05:00,118.48,118.5,118.45,118.48,85277.0,95.4531,95.4693,95.429,95.4531,85277.0
2017-03-07 10:10:00,118.48,118.53,118.45,118.47,82296.0,95.4531,95.4934,95.429,95.4451,82296.0
2017-03-07 10:15:00,118.47,118.49,118.39,118.39,148302.0,95.4451,95.4612,95.3806,95.3806,148302.0
2017-03-07 10:20:00,118.39,118.41,118.28,118.3,266964.0,95.3806,95.3968,95.292,95.3081,266964.0
2017-03-07 10:25:00,118.29,118.3,118.25,118.27,52498.0,95.3001,95.3081,95.2678,95.284,52498.0
2017-03-07 10:30:00,118.26,118.3,118.25,118.27,38883.0,95.2759,95.3081,95.2678,95.284,38883.0
2017-03-07 10:35:00,118.27,118.3,118.26,118.28,68868.0,95.284,95.3081,95.2759,95.292,68868.0
2017-03-07 10:40:00,118.27,118.34,118.26,118.34,31839.0,95.284,95.3404,95.2759,95.3404,31839.0
2017-03-07 10:45:00,118.34,118.39,118.33,118.38,63701.0,95.3404,95.3806,95.3323,95.3726,63701.0
2017-03-07 10:50:00,118.39,118.4,118.32,118.34,20407.0,95.3806,95.3887,95.3242,95.3404,20407.0
2017-03-07 10:55:00,118.33,118.41,118.33,118.4,19839.0,95.3323,95.3968,95.3323,95.3887,19839.0
2017-03-07 11:00:00,118.4,118.41,118.36,118.39,17488.0,95.3887,95.3968,95.3565,95.3806,17488.0
2017-03-07 11:05:00,118.39,118.42,118.37,118.39,33811.0,95.3806,95.4048,95.3645,95.3806,33811.0
2017-03-07 11:10:00,118.39,118.43,118.37,118.42,72323.0,95.3806,95.4129,95.3645,95.4048,72323.0
2017-03-07 11:15:00,118.42,118.42,118.34,118.37,46165.0,95.4048,95.4048,95.3404,95.3645,46165.0
2017-03-07 11:20:00,118.36,118.41,118.36,118.38,70118.0,95.3565,95.3968,95.3565,95.3726,70118.0
2017-03-07 11:25:00,118.38,118.4,118.36,118.37,71403.0,95.3726,95.3887,95.3565,95.3645,71403.0
2017-03-07 11:30:00,118.38,118.42,118.37,118.41,122617.0,95.3726,95.4048,95.3645,95.3968,122617.0
2017-03-07 11:35:00,118.4,118.4,118.36,118.38,46742.0,95.3887,95.3887,95.3565,95.3726,46742.0
2017-03-07 11:40:00,118.38,118.41,118.36,118.38,69462.0,95.3726,95.3968,95.3565,95.3726,69462.0
2017-03-07 11:45:00,118.38,118.39,118.36,118.37,17197.0,95.3726,95.3806,95.3565,95.3645,17197.0
2017-03-07 11:50:00,118.37,118.44,118.36,118.43,44111.0,95.3645,95.4209,95.3565,95.4129,44111.0
2017-03-07 11:55:00,118.43,118.48,118.42,118.48,45009.0,95.4129,95.4531,95.4048,95.4531,45009.0
2017-03-07 12:00:00,118.48,118.56,118.45,118.56,134753.0,95.4531,95.5176,95.429,95.5176,134753.0
2017-03-07 12:05:00,118.55,118.6,118.55,118.58,23519.0,95.5095,95.5498,95.5095,95.5337,23519.0
2017-03-07 12:10:00,118.59,118.68,118.58,118.64,89592.0,95.5418,95.6143,95.5337,95.5821,89592.0
2017-03-07 12:15:00,118.65,118.66,118.59,118.64,92676.0,95.5901,95.5982,95.5418,95.5821,92676.0
2017-03-07 12:20:00,118.64,118.64,118.57,118.58,19580.0,95.5821,95.5821,95.5257,95.5337,19580.0
2017-03-07 12:25:00,118.59,118.59,118.54,118.56,55237.0,95.5418,95.5418,95.5015,95.5176,55237.0
2017-03-07 12:30:00,118.56,118.58,118.54,118.58,48188.0,95.5176,95.5337,95.5015,95.5337,48188.0
2017-03-07 12:35:00,118.57,118.6,118.56,118.59,75349.0,95.5257,95.5498,95.5176,95.5418,75349.0
2017-03-07 12:40:00,118.59,118.59,118.54,118.56,33564.0,95.5418,95.5418,95.5015,95.5176,33564.0
2017-03-07 12:45:00,118.56,118.61,118.55,118.61,31337.0,95.5176,95.5579,95.5095,95.5579,31337.0
2017-03-07 12:50:00,118.6,118.62,118.59,118.59,13083.0,95.5498,95.5659,95.5418,95.5418,13083.0
2017-03-07 12:55:00,118.59,118.59,118.54,118.57,21531.0,95.5418,95.5418,95.5015,95.5257,21531.0
2017-03-07 13:00:00,118.57,118.61,118.55,118.57,28272.0,95.5257,95.5579,95.5095,95.5257,28272.0
2017-03-07 13:05:00,118.57,118.58,118.53,118.53,42000.0,95.5257,95.5337,95.4934,95.4934,42000.0
2017-03-07 13:10:00,118.53,118.56,118.51,118.53,47453.0,95.4934,95.5176,95.4773,95.4934,47453.0
2017-03-07 13:15:00,118.53,118.64,118.53,118.64,87092.0,95.4934,95.5821,95.4934,95.5821,87092.0
2017-03-07 13:20:00,118.64,118.64,118.58,118.6,30891.0,95.5821,95.5821,95.5337,95.5498,30891.0
2017-03-07 13:25:00,118.61,118.61,118.51,118.56,21608.0,95.5579,95.5579,95.4773,95.5176,21608.0
2017-03-07 13:30:00,118.55,118.56,118.48,118.51,43231.0,95.5095,95.5176,95.4531,95.4773,43231.0
2017-03-07 13:35:00,118.5,118.52,118.49,118.51,16574.0,95.4693,95.4854,95.4612,95.4773,16574.0
2017-03-07 13:40:00,118.51,118.52,118.43,118.45,11789.0,95.4773,95.4854,95.4129,95.429,11789.0
2017-03-07 13:45:00,118.45,118.47,118.42,118.47,27340.0,95.429,95.4451,95.4048,95.4451,27340.0
2017-03-07 13:50:00,118.47,118.48,118.44,118.45,78535.0,95.4451,95.4531,95.4209,95.429,78535.0
2017-03-07 13:55:00,118.45,118.46,118.37,118.38,31465.0,95.429,95.437,95.3645,95.3726,31465.0
2017-03-07 14:00:00,118.38,118.46,118.37,118.44,63300.0,95.3726,95.437,95.3645,95.4209,63300.0
2017-03-07 14:05:00,118.43,118.48,118.41,118.48,16153.0,95.4129,95.4531,95.3968,95.4531,16153.0
2017-03-07 14:10:00,118.47,118.48,118.45,118.46,40219.0,95.4451,95.4531,95.429,95.437,40219.0
2017-03-07 14:15:00,118.46,118.47,118.43,118.44,24023.0,95.437,95.4451,95.4129,95.4209,24023.0
2017-03-07 14:20:00,118.44,118.45,118.41,118.42,44925.0,95.4209,95.429,95.3968,95.4048,44925.0
2017-03-07 14:25:00,118.42,118.48,118.42,118.46,20105.0,95.4048,95.4531,95.4048,95.437,20105.0
2017-03-07 14:30:00,118.46,118.47,118.4,118.4,66311.0,95.437,95.4451,95.3887,95.3887,66311.0
2017-03-07 14:35:00,118.4,118.4,118.35,118.38,72047.0,95.3887,95.3887,95.3484,95.3726,72047.0
2017-03-07 14:40:00,118.38,118.41,118.37,118.41,28441.0,95.3726,95.3968,95.3645,95.3968,28441.0
2017-03-07 14:45:00,118.41,118.5,118.41,118.5,40365.0,95.3968,95.4693,95.3968,95.4693,40365.0
2017-03-07 14:50:00,118.5,118.52,118.46,118.49,80798.0,95.4693,95.4854,95.437,95.4612,80798.0
2017-03-07 14:55:00,118.49,118.54,118.44,118.52,85779.0,95.4612,95.5015,95.4209,95.4854,85779.0
2017-03-07 15:00:00,118.52,118.52,118.45,118.47,47654.0,95.4854,95.4854,95.429,95.4451,47654.0
2017-03-07 15:05:00,118.48,118.48,118.46,118.47,19941.0,95.4531,95.4531,95.437,95.4451,19941.0
2017-03-07 15:10:00,118.48,118.48,118.42,118.42,43231.0,95.4531,95.4531,95.4048,95.4048,43231.0
2017-03-07 15:15:00,118.43,118.43,118.39,118.4,16664.0,95.4129,95.4129,95.3806,95.3887,16664.0
2017-03-07 15:20:00,118.4,118.46,118.4,118.46,19450.0,95.3887,95.437,95.3887,95.437,19450.0
2017-03-07 15:25:00,118.47,118.49,118.46,118.47,15455.0,95.4451,95.4612,95.437,95.4451,15455.0
2017-03-07 15:30:00,118.46,118.47,118.43,118.46,126841.0,95.437,95.4451,95.4129,95.437,126841.0
2017-03-07 15:35:00,118.46,118.47,118.44,118.46,37475.0,95.437,95.4451,95.4209,95.437,37475.0
2017-03-07 15:40:00,118.46,118.5,118.45,118.48,116788.0,95.437,95.4693,95.429,95.4531,116788.0
2017-03-07 15:45:00,118.48,118.49,118.42,118.43,68929.0,95.4531,95.4612,95.4048,95.4129,68929.0
2017-03-07 15:50:00,118.43,118.48,118.41,118.47,125075.0,95.4129,95.4531,95.3968,95.4451,125075.0
2017-03-07 15:55:00,118.47,118.49,118.41,118.42,154918.0,95.4451,95.4612,95.3968,95.4048,154918.0
2017-03-08 09:30:00,117.31,117.32,117.23,117.29,530182.0,94.5105,94.5186,94.4461,94.4944,530182.0
2017-03-08 09:35:00,117.28,117.35,117.26,117.34,290964.0,94.4864,94.5428,94.4703,94.5347,290964.0
2017-03-08 09:40:00,117.35,117.51,117.34,117.48,193275.0,94.5428,94.6717,94.5347,94.6475,193275.0
2017-03-08 09:45:00,117.48,117.5,117.43,117.47,148535.0,94.6475,94.6636,94.6072,94.6394,148535.0
2017-03-08 09:50:00,117.48,117.55,117.46,117.5,147265.0,94.6475,94.7039,94.6314,94.6636,147265.0
2017-03-08 09:55:00,117.5,117.62,117.5,117.6,82418.0,94.6636,94.7603,94.6636,94.7442,82418.0
2017-03-08 10:00:00,117.6,117.66,117.57,117.57,167398.0,94.7442,94.7925,94.72,94.72,167398.0
2017-03-08 10:05:00,117.58,117.66,117.54,117.54,209962.0,94.7281,94.7925,94.6958,94.6958,209962.0
2017-03-08 10:10:00,117.54,117.57,117.49,117.55,123937.0,94.6958,94.72,94.6556,94.7039,123937.0
2017-03-08 10:15:00,117.55,117.56,117.51,117.55,68102.0,94.7039,94.712,94.6717,94.7039,68102.0
2017-03-08 10:20:00,117.54,117.59,117.51,117.55,129390.0,94.6958,94.7361,94.6717,94.7039,129390.0
2017-03-08 10:25:00,117.55,117.55,117.49,117.53,87917.0,94.7039,94.7039,94.6556,94.6878,87917.0
2017-03-08 10:30:00,117.52,117.53,117.39,117.4,65998.0,94.6797,94.6878,94.575,94.583,65998.0
2017-03-08 10:35:00,117.4,117.5,117.35,117.48,185858.0,94.583,94.6636,94.5428,94.6475,185858.0
2017-03-08 10:40:00,117.48,117.51,117.44,117.48,40461.0,94.6475,94.6717,94.6153,94.6475,40461.0
2017-03-08 10:45:00,117.48,117.53,117.48,117.48,36888.0,94.6475,94.6878,94.6475,94.6475,36888.0
2017-03-08 10:50:00,117.48,117.52,117.44,117.47,48259.0,94.6475,94.6797,94.6153,94.6394,48259.0
2017-03-08 10:55:00,117.48,117.5,117.45,117.47,69872.0,94.6475,94.6636,94.6233,94.6394,69872.0
2017-03-08 11:00:00,117.46,117.47,117.38,117.38,86457.0,94.6314,94.6394,94.5669,94.5669,86457.0
2017-03-08 11:05:00,117.38,117.43,117.27,117.3,152660.0,94.5669,94.6072,94.4783,94.5025,152660.0
2017-03-08 11:10:00,117.3,117.34,117.28,117.29,57937.0,94.5025,94.5347,94.4864,94.4944,57937.0
2017-03-08 11:15:00,117.29,117.32,117.28,117.3,76361.0,94.4944,94.5186,94.4864,94.5025,76361.0
2017-03-08 11:20:00,117.3,117.41,117.3,117.37,155865.0,94.5025,94.5911,94.5025,94.5589,155865.0
2017-03-08 11:25:00,117.38,117.41,117.36,117.39,96952.0,94.5669,94.5911,94.5508,94.575,96952.0
2017-03-08 11:30:00,117.39,117.46,117.36,117.44,123609.0,94.575,94.6314,94.5508,94.6153,123609.0
2017-03-08 11:35:00,117.44,117.5,117.42,117.48,106501.0,94.6153,94.6636,94.5992,94.6475,106501.0
2017-03-08 11:40:00,117.48,117.57,117.48,117.53,141353.0,94.6475,94.72,94.6475,94.6878,141353.0
2017-03-08 11:45:00,117.52,117.57,117.5,117.52,68833.0,94.6797,94.72,94.6636,94.6797,68833.0
2017-03-08 11:50:00,117.52,117.57,117.49,117.56,79030.0,94.6797,94.72,94.6556,94.712,79030.0
2017-03-08 11:55:00,117.56,117.6,117.52,117.56,83080.0,94.712,94.7442,94.6797,94.712,83080.0
2017-03-08 12:00:00,117.56,117.57,117.52,117.54,35554.0,94.712,94.72,94.6797,94.6958,35554.0
2017-03-08 12:05:00,117.55,117.62,117.55,117.57,95984.0,94.7039,94.7603,94.7039,94.72,95984.0
2017-03-08 12:10:00,117.57,117.66,117.56,117.64,66713.0,94.72,94.7925,94.712,94.7764,66713.0
2017-03-08 12:15:00,117.65,117.65,117.63,117.64,26943.0,94.7845,94.7845,94.7683,94.7764,26943.0
2017-03-08 12:20:00,117.64,117.64,117.59,117.59,36345.0,94.7764,94.7764,94.7361,94.7361,36345.0
2017-03-08 12:25:00,117.6,117.63,117.59,117.6,29416.0,94.7442,94.7683,94.7361,94.7442,29416.0
2017-03-08 12:30:00,117.6,117.63,117.58,117.62,31374.0,94.7442,94.7683,94.7281,94.7603,31374.0
2017-03-08 12:35:00,117.62,117.64,117.61,117.64,23095.0,94.7603,94.7764,94.7522,94.7764,23095.0
2017-03-08 12:40:00,117.64,117.65,117.54,117.59,89085.0,94.7764,94.7845,94.6958,94.7361,89085.0
2017-03-08 12:45:00,117.6,117.63,117.56,117.56,187686.0,94.7442,94.7683,94.712,94.712,187686.0
2017-03-08 12:50:00,117.57,117.6,117.54,117.54,35212.0,94.72,94.7442,94.6958,94.6958,35212.0
2017-03-08 12:55:00,117.55,117.57,117.44,117.45,44773.0,94.7039,94.72,94.6153,94.6233,44773.0
2017-03-08 13:00:00,117.45,117.77,117.44,117.69,348860.0,94.6233,94.8811,94.6153,94.8167,348860.0
2017-03-08 13:05:00,117.7,117.74,117.58,117.6,92896.0,94.8247,94.857,94.7281,94.7442,92896.0
2017-03-08 13:10:00,117.59,117.65,117.54,117.61,147080.0,94.7361,94.7845,94.6958,94.7522,147080.0
2017-03-08 13:15:00,117.61,117.8,117.61,117.8,87708.0,94.7522,94.9053,94.7522,94.9053,87708.0
2017-03-08 13:20:00,117.8,117.87,117.78,117.86,58604.0,94.9053,94.9617,94.8892,94.9536,58604.0
2017-03-08 13:25:00,117.86,117.95,117.83,117.9,82934.0,94.9536,95.0262,94.9295,94.9859,82934.0
2017-03-08 13:30:00,117.89,117.91,117.82,117.84,104829.0,94.9778,94.9939,94.9214,94.9375,104829.0
2017-03-08 13:35:00,117.85,117.89,117.84,117.88,45166.0,94.9456,94.9778,94.9375,94.9698,45166.0
2017-03-08 13:40:00,117.88,117.88,117.84,117.87,28644.0,94.9698,94.9698,94.9375,94.9617,28644.0
2017-03-08 13:45:00,117.86,117.86,117.81,117.85,20263.0,94.9536,94.9536,94.9134,94.9456,20263.0
2017-03-08 13:50:00,117.86,117.89,117.84,117.85,15441.0,94.9536,94.9778,94.9375,94.9456,15441.0
2017-03-08 13:55:00,117.85,117.87,117.81,117.82,21707.0,94.9456,94.9617,94.9134,94.9214,21707.0
2017-03-08 14:00:00,117.82,117.84,117.78,117.8,14354.0,94.9214,94.9375,94.8892,94.9053,14354.0
2017-03-08 14:05:00,117.8,117.81,117.74,117.74,39859.0,94.9053,94.9134,94.857,94.857,39859.0
2017-03-08 14:10:00,117.74,117.77,117.69,117.75,33848.0,94.857,94.8811,94.8167,94.865,33848.0
2017-03-08 14:15:00,117.75,117.86,117.75,117.82,41002.0,94.865,94.9536,94.865,94.9214,41002.0
2017-03-08 14:20:00,117.83,117.86,117.75,117.75,765377.0,94.9295,94.9536,94.865,94.865,765377.0
2017-03-08 14:25:00,117.75,117.79,117.74,117.77,246681.0,94.865,94.8973,94.857,94.8811,246681.0
2017-03-08 14:30:00,117.77,117.87,117.77,117.82,100279.0,94.8811,94.9617,94.8811,94.9214,100279.0
2017-03-08 14:35:00,117.82,117.82,117.77,117.8,29496.0,94.9214,94.9214,94.8811,94.9053,29496.0
2017-03-08 14:40:00,117.79,117.84,117.75,117.83,25341.0,94.8973,94.9375,94.865,94.9295,25341.0
2017-03-08 14:45:00,117.83,117.83,117.76,117.81,31252.0,94.9295,94.9295,94.8731,94.9134,31252.0
2017-03-08 14:50:00,117.81,117.84,117.78,117.8,52004.0,94.9134,94.9375,94.8892,94.9053,52004.0
2017-03-08 14:55:00,117.79,117.81,117.73,117.76,62553.0,94.8973,94.9134,94.8489,94.8731,62553.0
2017-03-08 15:00:00,117.75,117.79,117.72,117.78,42672.0,94.865,94.8973,94.8409,94.8892,42672.0
2017-03-08 15:05:00,117.79,117.79,117.68,117.69,49077.0,94.8973,94.8973,94.8086,94.8167,49077.0
2017-03-08 15:10:00,117.68,117.76,117.68,117.75,43594.0,94.8086,94.8731,94.8086,94.865,43594.0
2017-03-08 15:15:00,117.75,117.79,117.73,117.78,42557.0,94.865,94.8973,94.8489,94.8892,42557.0
2017-03-08 15:20:00,117.78,117.81,117.74,117.79,74711.0,94.8892,94.9134,94.857,94.8973,74711.0
2017-03-08 15:25:00,117.78,117.8,117.75,117.75,29183.0,94.8892,94.9053,94.865,94.865,29183.0
2017-03-08 15:30:00,117.75,117.81,117.74,117.79,40090.0,94.865,94.9134,94.857,94.8973,40090.0
2017-03-08 15:35:00,117.79,117.8,117.7,117.73,82623.0,94.8973,94.9053,94.8247,94.8489,82623.0
2017-03-08 15:40:00,117.73,117.74,117.7,117.71,65480.0,94.8489,94.857,94.8247,94.8328,65480.0
2017-03-08 15:45:00,117.72,117.72,117.58,117.58,154495.0,94.8409,94.8409,94.7281,94.7281,154495.0
2017-03-08 15:50:00,117.6,117.69,117.57,117.67,311046.0,94.7442,94.8167,94.72,94.8006,311046.0
2017-03-08 15:55:00,117.68,117.77,117.64,117.77,588499.0,94.8086,94.8811,94.7764,94.8811,588499.0
2017-03-09 09:30:00,117.34,117.45,117.33,117.45,210635.0,94.5347,94.6233,94.5267,94.6233,210635.0
2017-03-09 09:35:00,117.45,117.48,117.37,117.37,67135.0,94.6233,94.6475,94.5589,94.5589,67135.0
2017-03-09 09:40:00,117.36,117.38,117.29,117.31,88090.0,94.5508,94.5669,94.4944,94.5105,88090.0
2017-03-09 09:45:00,117.3,117.39,117.27,117.3,95285.0,94.5025,94.575,94.4783,94.5025,95285.0
2017-03-09 09:50:00,117.3,117.3,117.18,117.23,137318.0,94.5025,94.5025,94.4058,94.4461,137318.0
2017-03-09 09:55:00,117.24,117.3,117.19,117.22,52616.0,94.4541,94.5025,94.4139,94.438,52616.0
2017-03-09 10:00:00,117.22,117.24,117.16,117.19,191489.0,94.438,94.4541,94.3897,94.4139,191489.0
2017-03-09 10:05:00,117.17,117.2,117.11,117.19,62218.0,94.3977,94.4219,94.3494,94.4139,62218.0
2017-03-09 10:10:00,117.2,117.23,117.11,117.19,52102.0,94.4219,94.4461,94.3494,94.4139,52102.0
2017-03-09 10:15:00,117.18,117.21,117.07,117.08,82334.0,94.4058,94.43,94.3172,94.3252,82334.0
2017-03-09 10:20:00,117.08,117.12,117.02,117.11,171333.0,94.3252,94.3575,94.2769,94.3494,171333.0
2017-03-09 10:25:00,117.1,117.14,117.08,117.12,74605.0,94.3414,94.3736,94.3252,94.3575,74605.0
2017-03-09 10:30:00,117.12,117.14,117.09,117.11,60280.0,94.3575,94.3736,94.3333,94.3494,60280.0
2017-03-09 10:35:00,117.11,117.14,117.04,117.09,243847.0,94.3494,94.3736,94.293,94.3333,243847.0
2017-03-09 10:40:00,117.1,117.12,117.08,117.09,47923.0,94.3414,94.3575,94.3252,94.3333,47923.0
2017-03-09 10:45:00,117.11,117.2,117.1,117.18,95189.0,94.3494,94.4219,94.3414,94.4058,95189.0
2017-03-09 10:50:00,117.18,117.18,117.11,117.16,63950.0,94.4058,94.4058,94.3494,94.3897,63950.0
2017-03-09 10:55:00,117.15,117.21,117.15,117.2,53049.0,94.3816,94.43,94.3816,94.4219,53049.0
2017-03-09 11:00:00,117.2,117.22,117.16,117.17,41226.0,94.4219,94.438,94.3897,94.3977,41226.0
2017-03-09 11:05:00,117.17,117.2,117.13,117.16,27001.0,94.3977,94.4219,94.3655,94.3897,27001.0
2017-03-09 11:10:00,117.15,117.26,117.14,117.22,60921.0,94.3816,94.4703,94.3736,94.438,60921.0
2017-03-09 11:15:00,117.21,117.29,117.18,117.26,42311.0,94.43,94.4944,94.4058,94.4703,42311.0
2017-03-09 11:20:00,117.25,117.29,117.21,117.29,50316.0,94.4622,94.4944,94.43,94.4944,50316.0
2017-03-09 11:25:00,117.29,117.32,117.24,117.26,32039.0,94.4944,94.5186,94.4541,94.4703,32039.0
2017-03-09 11:30:00,117.25,117.29,117.23,117.24,62531.0,94.4622,94.4944,94.4461,94.4541,62531.0
2017-03-09 11:35:00,117.24,117.26,117.19,117.19,32401.0,94.4541,94.4703,94.4139,94.4139,32401.0
2017-03-09 11:40:00,117.19,117.21,117.16,117.19,37768.0,94.4139,94.43,94.3897,94.4139,37768.0
2017-03-09 11:45:00,117.18,117.2,117.18,117.2,15715.0,94.4058,94.4219,94.4058,94.4219,15715.0
2017-03-09 11:50:00,117.2,117.2,117.15,117.17,95027.0,94.4219,94.4219,94.3816,94.3977,95027.0
2017-03-09 11:55:00,117.18,117.22,117.16,117.19,51399.0,94.4058,94.438,94.3897,94.4139,51399.0
2017-03-09 12:00:00,117.19,117.2,117.16,117.17,22171.0,94.4139,94.4219,94.3897,94.3977,22171.0
2017-03-09 12:05:00,117.17,117.19,117.15,117.16,72190.0,94.3977,94.4139,94.3816,94.3897,72190.0
2017-03-09 12:10:00,117.17,117.17,117.13,117.16,22841.0,94.3977,94.3977,94.3655,94.3897,22841.0
2017-03-09 12:15:00,117.16,117.17,117.14,117.17,37534.0,94.3897,94.3977,94.3736,94.3977,37534.0
2017-03-09 12:20:00,117.17,117.2,117.17,117.18,66315.0,94.3977,94.4219,94.3977,94.4058,66315.0
2017-03-09 12:25:00,117.18,117.19,117.13,117.14,25950.0,94.4058,94.4139,94.3655,94.3736,25950.0
2017-03-09 12:30:00,117.14,117.2,117.13,117.2,24035.0,94.3736,94.4219,94.3655,94.4219,24035.0
2017-03-09 12:35:00,117.2,117.2,117.16,117.18,16014.0,94.4219,94.4219,94.3897,94.4058,16014.0
2017-03-09 12:40:00,117.18,117.2,117.14,117.15,57892.0,94.4058,94.4219,94.3736,94.3816,57892.0
2017-03-09 12:45:00,117.16,117.26,117.15,117.24,42088.0,94.3897,94.4703,94.3816,94.4541,42088.0
2017-03-09 12:50:00,117.25,117.29,117.22,117.28,36956.0,94.4622,94.4944,94.438,94.4864,36956.0
2017-03-09 12:55:00,117.27,117.29,117.23,117.26,24029.0,94.4783,94.4944,94.4461,94.4703,24029.0
2017-03-09 13:00:00,117.26,117.29,117.15,117.17,88888.0,94.4703,94.4944,94.3816,94.3977,88888.0
2017-03-09 13:05:00,117.18,117.24,117.18,117.18,85291.0,94.4058,94.4541,94.4058,94.4058,85291.0
2017-03-09 13:10:00,117.18,117.23,117.14,117.2,22391.0,94.4058,94.4461,94.3736,94.4219,22391.0
2017-03-09 13:15:00,117.21,117.25,117.2,117.25,52127.0,94.43,94.4622,94.4219,94.4622,52127.0
2017-03-09 13:20:00,117.25,117.25,117.2,117.2,22381.0,94.4622,94.4622,94.4219,94.4219,22381.0
2017-03-09 13:25:00,117.2,117.25,117.16,117.2,19324.0,94.4219,94.4622,94.3897,94.4219,19324.0
2017-03-09 13:30:00,117.21,117.23,117.2,117.23,15963.0,94.43,94.4461,94.4219,94.4461,15963.0
2017-03-09 13:35:00,117.23,117.26,117.21,117.24,10138.0,94.4461,94.4703,94.43,94.4541,10138.0
2017-03-09 13:40:00,117.23,117.28,117.23,117.23,20547.0,94.4461,94.4864,94.4461,94.4461,20547.0
2017-03-09 13:45:00,117.25,117.25,117.14,117.14,40670.0,94.4622,94.4622,94.3736,94.3736,40670.0
2017-03-09 13:50:00,117.15,117.19,117.12,117.18,76372.0,94.3816,94.4139,94.3575,94.4058,76372.0
2017-03-09 13:55:00,117.18,117.18,117.01,117.03,167171.0,94.4058,94.4058,94.2688,94.285,167171.0
2017-03-09 14:00:00,117.02,117.03,116.78,116.88,371390.0,94.2769,94.285,94.0835,94.1641,371390.0
2017-03-09 14:05:00,116.9,116.92,116.81,116.81,167449.0,94.1802,94.1963,94.1077,94.1077,167449.0
2017-03-09 14:10:00,116.81,116.87,116.77,116.84,463919.0,94.1077,94.1561,94.0755,94.1319,463919.0
2017-03-09 14:15:00,116.83,116.91,116.81,116.84,188206.0,94.1238,94.1883,94.1077,94.1319,188206.0
2017-03-09 14:20:00,116.84,116.92,116.83,116.87,262731.0,94.1319,94.1963,94.1238,94.1561,262731.0
2017-03-09 14:25:00,116.87,116.93,116.86,116.92,61304.0,94.1561,94.2044,94.148,94.1963,61304.0
2017-03-09 14:30:00,116.93,116.95,116.9,116.91,67753.0,94.2044,94.2205,94.1802,94.1883,67753.0
2017-03-09 14:35:00,116.91,116.96,116.88,116.9,188802.0,94.1883,94.2286,94.1641,94.1802,188802.0
2017-03-09 14:40:00,116.91,116.94,116.9,116.92,116667.0,94.1883,94.2125,94.1802,94.1963,116667.0
2017-03-09 14:45:00,116.93,116.98,116.92,116.95,76505.0,94.2044,94.2447,94.1963,94.2205,76505.0
2017-03-09 14:50:00,116.94,116.97,116.93,116.94,37568.0,94.2125,94.2366,94.2044,94.2125,37568.0
2017-03-09 14:55:00,116.95,116.98,116.89,116.92,62818.0,94.2205,94.2447,94.1722,94.1963,62818.0
2017-03-09 15:00:00,116.92,116.95,116.9,116.95,58417.0,94.1963,94.2205,94.1802,94.2205,58417.0
2017-03-09 15:05:00,116.95,117.01,116.93,116.96,71419.0,94.2205,94.2688,94.2044,94.2286,71419.0
2017-03-09 15:10:00,116.96,116.98,116.94,116.96,33998.0,94.2286,94.2447,94.2125,94.2286,33998.0
2017-03-09 15:15:00,116.97,116.99,116.95,116.95,30271.0,94.2366,94.2527,94.2205,94.2205,30271.0
2017-03-09 15:20:00,116.96,117.02,116.93,117.01,408741.0,94.2286,94.2769,94.2044,94.2688,408741.0
2017-03-09 15:25:00,117.0,117.01,116.96,116.97,454315.0,94.2608,94.2688,94.2286,94.2366,454315.0
2017-03-09 15:30:00,116.97,117.01,116.96,116.98,97274.0,94.2366,94.2688,94.2286,94.2447,97274.0
2017-03-09 15:35:00,116.98,117.04,116.97,117.03,143993.0,94.2447,94.293,94.2366,94.285,143993.0
2017-03-09 15:40:00,117.03,117.03,116.98,116.99,139252.0,94.285,94.285,94.2447,94.2527,139252.0
2017-03-09 15:45:00,116.99,117.0,116.91,116.94,125247.0,94.2527,94.2608,94.1883,94.2125,125247.0
2017-03-09 15:50:00,116.94,116.94,116.88,116.91,282262.0,94.2125,94.2125,94.1641,94.1883,282262.0
2017-03-09 15:55:00,116.91,116.94,116.83,116.85,636489.0,94.1883,94.2125,94.1238,94.1399,636489.0
2017-03-10 09:30:00,117.14,117.23,117.1,117.12,134755.0,94.3736,94.4461,94.3414,94.3575,134755.0
2017-03-10 09:35:00,117.12,117.13,116.87,116.9,218745.0,94.3575,94.3655,94.1561,94.1802,218745.0
2017-03-10 09:40:00,116.9,116.93,116.77,116.89,186905.0,94.1802,94.2044,94.0755,94.1722,186905.0
2017-03-10 09:45:00,116.89,116.91,116.85,116.89,39564.0,94.1722,94.1883,94.1399,94.1722,39564.0
2017-03-10 09:50:00,116.89,116.92,116.87,116.89,78331.0,94.1722,94.1963,94.1561,94.1722,78331.0
2017-03-10 09:55:00,116.89,117.16,116.89,117.09,191481.0,94.1722,94.3897,94.1722,94.3333,191481.0
2017-03-10 10:00:00,117.09,117.15,116.99,117.04,123770.0,94.3333,94.3816,94.2527,94.293,123770.0
2017-03-10 10:05:00,117.04,117.12,116.99,117.12,50857.0,94.293,94.3575,94.2527,94.3575,50857.0
2017-03-10 10:10:00,117.11,117.17,117.06,117.08,91394.0,94.3494,94.3977,94.3091,94.3252,91394.0
2017-03-10 10:15:00,117.08,117.08,117.01,117.05,51548.0,94.3252,94.3252,94.2688,94.3011,51548.0
2017-03-10 10:20:00,117.05,117.05,116.97,117.03,68818.0,94.3011,94.3011,94.2366,94.285,68818.0
2017-03-10 10:25:00,117.02,117.08,116.98,116.99,70730.0,94.2769,94.3252,94.2447,94.2527,70730.0
2017-03-10 10:30:00,117.0,117.06,116.95,117.04,96321.0,94.2608,94.3091,94.2205,94.293,96321.0
2017-03-10 10:35:00,117.05,117.09,116.97,116.97,63312.0,94.3011,94.3333,94.2366,94.2366,63312.0
2017-03-10 10:40:00,116.95,116.97,116.77,116.82,334683.0,94.2205,94.2366,94.0755,94.1158,334683.0
2017-03-10 10:45:00,116.82,117.01,116.8,116.98,139360.0,94.1158,94.2688,94.0997,94.2447,139360.0
2017-03-10 10:50:00,116.96,116.99,116.77,116.83,65350.0,94.2286,94.2527,94.0755,94.1238,65350.0
2017-03-10 10:55:00,116.82,116.95,116.82,116.84,67189.0,94.1158,94.2205,94.1158,94.1319,67189.0
2017-03-10 11:00:00,116.85,116.88,116.73,116.8,110386.0,94.1399,94.1641,94.0433,94.0997,110386.0
2017-03-10 11:05:00,116.81,116.94,116.74,116.75,72236.0,94.1077,94.2125,94.0513,94.0594,72236.0
2017-03-10 11:10:00,116.76,116.82,116.72,116.77,121583.0,94.0674,94.1158,94.0352,94.0755,121583.0
2017-03-10 11:15:00,116.78,116.81,116.71,116.75,77549.0,94.0835,94.1077,94.0272,94.0594,77549.0
2017-03-10 11:20:00,116.75,116.85,116.71,116.78,118642.0,94.0594,94.1399,94.0272,94.0835,118642.0
2017-03-10 11:25:00,116.76,116.78,116.68,116.7,59786.0,94.0674,94.0835,94.003,94.0191,59786.0
2017-03-10 11:30:00,116.68,116.79,116.68,116.78,32582.0,94.003,94.0916,94.003,94.0835,32582.0
2017-03-10 11:35:00,116.76,116.81,116.74,116.8,58794.0,94.0674,94.1077,94.0513,94.0997,58794.0
2017-03-10 11:40:00,116.79,116.82,116.76,116.82,89347.0,94.0916,94.1158,94.0674,94.1158,89347.0
2017-03-10 11:45:00,116.81,116.88,116.81,116.83,71404.0,94.1077,94.1641,94.1077,94.1238,71404.0
2017-03-10 11:50:00,116.83,117.0,116.82,116.97,199272.0,94.1238,94.2608,94.1158,94.2366,199272.0
2017-03-10 11:55:00,116.99,117.03,116.97,116.97,68145.0,94.2527,94.285,94.2366,94.2366,68145.0
2017-03-10 12:00:00,116.97,116.98,116.96,116.96,14359.0,94.2366,94.2447,94.2286,94.2286,14359.0
2017-03-10 12:05:00,116.95,117.01,116.94,116.96,26791.0,94.2205,94.2688,94.2125,94.2286,26791.0
2017-03-10 12:10:00,116.96,117.07,116.94,117.03,54091.0,94.2286,94.3172,94.2125,94.285,54091.0
2017-03-10 12:15:00,117.03,117.1,117.0,117.07,56782.0,94.285,94.3414,94.2608,94.3172,56782.0
2017-03-10 12:20:00,117.08,117.12,117.04,117.07,35542.0,94.3252,94.3575,94.293,94.3172,35542.0
2017-03-10 12:25:00,117.06,117.1,117.04,117.07,19799.0,94.3091,94.3414,94.293,94.3172,19799.0
2017-03-10 12:30:00,117.08,117.14,117.06,117.14,28278.0,94.3252,94.3736,94.3091,94.3736,28278.0
2017-03-10 12:35:00,117.15,117.19,117.12,117.18,35369.0,94.3816,94.4139,94.3575,94.4058,35369.0
2017-03-10 12:40:00,117.18,117.18,117.15,117.16,25861.0,94.4058,94.4058,94.3816,94.3897,25861.0
2017-03-10 12:45:00,117.16,117.18,117.07,117.17,39225.0,94.3897,94.4058,94.3172,94.3977,39225.0
2017-03-10 12:50:00,117.17,117.23,117.15,117.16,45075.0,94.3977,94.4461,94.3816,94.3897,45075.0
2017-03-10 12:55:00,117.17,117.25,117.17,117.19,45929.0,94.3977,94.4622,94.3977,94.4139,45929.0
2017-03-10 13:00:00,117.2,117.29,117.19,117.25,68795.0,94.4219,94.4944,94.4139,94.4622,68795.0
2017-03-10 13:05:00,117.24,117.32,117.24,117.26,54013.0,94.4541,94.5186,94.4541,94.4703,54013.0
2017-03-10 13:10:00,117.25,117.25,117.2,117.22,13300.0,94.4622,94.4622,94.4219,94.438,13300.0
2017-03-10 13:15:00,117.21,117.22,117.14,117.14,40696.0,94.43,94.438,94.3736,94.3736,40696.0
2017-03-10 13:20:00,117.14,117.23,117.12,117.23,21234.0,94.3736,94.4461,94.3575,94.4461,21234.0
2017-03-10 13:25:00,117.22,117.28,117.21,117.23,20779.0,94.438,94.4864,94.43,94.4461,20779.0
2017-03-10 13:30:00,117.22,117.26,117.2,117.25,28396.0,94.438,94.4703,94.4219,94.4622,28396.0
2017-03-10 13:35:00,117.26,117.28,117.23,117.27,16749.0,94.4703,94.4864,94.4461,94.4783,16749.0
2017-03-10 13:40:00,117.26,117.27,117.21,117.21,26546.0,94.4703,94.4783,94.43,94.43,26546.0
2017-03-10 13:45:00,117.22,117.23,117.18,117.23,22373.0,94.438,94.4461,94.4058,94.4461,22373.0
2017-03-10 13:50:00,117.23,117.24,117.19,117.21,18360.0,94.4461,94.4541,94.4139,94.43,18360.0
2017-03-10 13:55:00,117.21,117.22,117.14,117.14,15721.0,94.43,94.438,94.3736,94.3736,15721.0
2017-03-10 14:00:00,117.14,117.26,117.1,117.19,47489.0,94.3736,94.4703,94.3414,94.4139,47489.0
2017-03-10 14:05:00,117.19,117.19,117.13,117.14,12125.0,94.4139,94.4139,94.3655,94.3736,12125.0
2017-03-10 14:10:00,117.13,117.18,117.13,117.17,13611.0,94.3655,94.4058,94.3655,94.3977,13611.0
2017-03-10 14:15:00,117.18,117.22,117.16,117.2,9896.0,94.4058,94.438,94.3897,94.4219,9896.0
2017-03-10 14:20:00,117.2,117.21,117.15,117.17,16703.0,94.4219,94.43,94.3816,94.3977,16703.0
2017-03-10 14:25:00,117.16,117.2,117.15,117.19,14380.0,94.3897,94.4219,94.3816,94.4139,14380.0
2017-03-10 14:30:00,117.19,117.28,117.19,117.22,76792.0,94.4139,94.4864,94.4139,94.438,76792.0
2017-03-10 14:35:00,117.22,117.25,117.19,117.19,23982.0,94.438,94.4622,94.4139,94.4139,23982.0
2017-03-10 14:40:00,117.2,117.24,117.2,117.22,22077.0,94.4219,94.4541,94.4219,94.438,22077.0
2017-03-10 14:45:00,117.22,117.23,117.15,117.17,37308.0,94.438,94.4461,94.3816,94.3977,37308.0
2017-03-10 14:50:00,117.16,117.19,117.12,117.15,41048.0,94.3897,94.4139,94.3575,94.3816,41048.0
2017-03-10 14:55:00,117.15,117.22,117.06,117.09,310648.0,94.3816,94.438,94.3091,94.3333,310648.0
2017-03-10 15:00:00,117.08,117.2,117.07,117.17,93864.0,94.3252,94.4219,94.3172,94.3977,93864.0
2017-03-10 15:05:00,117.17,117.2,117.15,117.19,33703.0,94.3977,94.4219,94.3816,94.4139,33703.0
2017-03-10 15:10:00,117.18,117.18,117.1,117.12,22076.0,94.4058,94.4058,94.3414,94.3575,22076.0
2017-03-10 15:15:00,117.12,117.17,117.11,117.14,24484.0,94.3575,94.3977,94.3494,94.3736,24484.0
2017-03-10 15:20:00,117.13,117.16,117.13,117.15,9315.0,94.3655,94.3897,94.3655,94.3816,9315.0
2017-03-10 15:25:00,117.15,117.21,117.14,117.2,50232.0,94.3816,94.43,94.3736,94.4219,50232.0
2017-03-10 15:30:00,117.2,117.21,117.17,117.18,20166.0,94.4219,94.43,94.3977,94.4058,20166.0
2017-03-10 15:35:00,117.18,117.21,117.14,117.16,85084.0,94.4058,94.43,94.3736,94.3897,85084.0
2017-03-10 15:40:00,117.16,117.17,117.11,117.11,30127.0,94.3897,94.3977,94.3494,94.3494,30127.0
2017-03-10 15:45:00,117.11,117.15,117.11,117.13,35928.0,94.3494,94.3816,94.3494,94.3655,35928.0
2017-03-10 15:50:00,117.13,117.19,117.13,117.18,179436.0,94.3655,94.4139,94.3655,94.4058,179436.0
2017-03-10 15:55:00,117.19,117.27,117.18,117.25,985599.0,94.4139,94.4783,94.4058,94.4622,985599.0
2017-03-13 09:30:00,116.83,116.87,116.79,116.81,116664.0,94.1238,94.1561,94.0916,94.1077,116664.0
2017-03-13 09:35:00,116.82,116.92,116.79,116.86,85292.0,94.1158,94.1963,94.0916,94.148,85292.0
2017-03-13 09:40:00,116.87,116.93,116.85,116.92,79395.0,94.1561,94.2044,94.1399,94.1963,79395.0
2017-03-13 09:45:00,116.92,116.97,116.88,116.95,41648.0,94.1963,94.2366,94.1641,94.2205,41648.0
2017-03-13 09:50:00,116.95,117.03,116.95,116.97,40992.0,94.2205,94.285,94.2205,94.2366,40992.0
2017-03-13 09:55:00,116.96,116.99,116.95,116.97,33928.0,94.2286,94.2527,94.2205,94.2366,33928.0
2017-03-13 10:00:00,116.97,117.02,116.96,116.98,95170.0,94.2366,94.2769,94.2286,94.2447,95170.0
2017-03-13 10:05:00,117.0,117.03,116.93,116.97,27478.0,94.2608,94.285,94.2044,94.2366,27478.0
2017-03-13 10:10:00,116.98,117.02,116.95,116.98,31317.0,94.2447,94.2769,94.2205,94.2447,31317.0
2017-03-13 10:15:00,116.98,116.99,116.93,116.97,32157.0,94.2447,94.2527,94.2044,94.2366,32157.0
2017-03-13 10:20:00,116.96,117.04,116.96,117.03,57625.0,94.2286,94.293,94.2286,94.285,57625.0
2017-03-13 10:25:00,117.03,117.05,116.99,117.02,36176.0,94.285,94.3011,94.2527,94.2769,36176.0
2017-03-13 10:30:00,117.03,117.03,116.93,116.93,94420.0,94.285,94.285,94.2044,94.2044,94420.0
2017-03-13 10:35:00,116.93,117.01,116.92,117.01,57062.0,94.2044,94.2688,94.1963,94.2688,57062.0
2017-03-13 10:40:00,117.02,117.05,117.01,117.03,52451.0,94.2769,94.3011,94.2688,94.285,52451.0
2017-03-13 10:45:00,117.03,117.08,117.02,117.05,25445.0,94.285,94.3252,94.2769,94.3011,25445.0
2017-03-13 10:50:00,117.05,117.06,116.97,117.06,185510.0,94.3011,94.3091,94.2366,94.3091,185510.0
2017-03-13 10:55:00,117.06,117.09,116.99,116.99,55863.0,94.3091,94.3333,94.2527,94.2527,55863.0
2017-03-13 11:00:00,116.99,117.0,116.96,116.98,27221.0,94.2527,94.2608,94.2286,94.2447,27221.0
2017-03-13 11:05:00,116.97,116.98,116.94,116.96,24889.0,94.2366,94.2447,94.2125,94.2286,24889.0
2017-03-13 11:10:00,116.97,116.98,116.92,116.93,35788.0,94.2366,94.2447,94.1963,94.2044,35788.0
2017-03-13 11:15:00,116.92,116.97,116.9,116.97,88245.0,94.1963,94.2366,94.1802,94.2366,88245.0
2017-03-13 11:20:00,116.98,117.01,116.95,116.95,22951.0,94.2447,94.2688,94.2205,94.2205,22951.0
2017-03-13 11:25:00,116.95,116.98,116.91,116.91,42560.0,94.2205,94.2447,94.1883,94.1883,42560.0
2017-03-13 11:30:00,116.9,116.95,116.9,116.92,196193.0,94.1802,94.2205,94.1802,94.1963,196193.0
2017-03-13 11:35:00,116.93,116.99,116.92,116.97,33657.0,94.2044,94.2527,94.1963,94.2366,33657.0
2017-03-13 11:40:00,116.96,116.97,116.93,116.95,14017.0,94.2286,94.2366,94.2044,94.2205,14017.0
2017-03-13 11:45:00,116.95,116.95,116.91,116.92,65946.0,94.2205,94.2205,94.1883,94.1963,65946.0
2017-03-13 11:50:00,116.92,116.92,116.79,116.84,145484.0,94.1963,94.1963,94.0916,94.1319,145484.0
2017-03-13 11:55:00,116.84,116.86,116.81,116.84,85032.0,94.1319,94.148,94.1077,94.1319,85032.0
2017-03-13 12:00:00,116.84,116.84,116.77,116.81,40341.0,94.1319,94.1319,94.0755,94.1077,40341.0
2017-03-13 12:05:00,116.8,116.83,116.76,116.81,25981.0,94.0997,94.1238,94.0674,94.1077,25981.0
2017-03-13 12:10:00,116.81,116.81,116.74,116.76,67599.0,94.1077,94.1077,94.0513,94.0674,67599.0
2017-03-13 12:15:00,116.76,116.8,116.74,116.77,82629.0,94.0674,94.0997,94.0513,94.0755,82629.0
2017-03-13 12:20:00,116.77,116.79,116.71,116.74,90780.0,94.0755,94.0916,94.0272,94.0513,90780.0
2017-03-13 12:25:00,116.74,116.82,116.72,116.8,108747.0,94.0513,94.1158,94.0352,94.0997,108747.0
2017-03-13 12:30:00,116.81,116.82,116.76,116.78,78666.0,94.1077,94.1158,94.0674,94.0835,78666.0
2017-03-13 12:35:00,116.78,116.79,116.73,116.73,55855.0,94.0835,94.0916,94.0433,94.0433,55855.0
2017-03-13 12:40:00,116.74,116.78,116.72,116.75,59515.0,94.0513,94.0835,94.0352,94.0594,59515.0
2017-03-13 12:45:00,116.75,116.77,116.74,116.77,28453.0,94.0594,94.0755,94.0513,94.0755,28453.0
2017-03-13 12:50:00,116.78,116.8,116.78,116.79,16531.0,94.0835,94.0997,94.0835,94.0916,16531.0
2017-03-13 12:55:00,116.78,116.78,116.74,116.74,8318.0,94.0835,94.0835,94.0513,94.0513,8318.0
2017-03-13 13:00:00,116.74,116.74,116.62,116.66,68049.0,94.0513,94.0513,93.9546,93.9869,68049.0
2017-03-13 13:05:00,116.67,116.7,116.67,116.7,16419.0,93.9949,94.0191,93.9949,94.0191,16419.0
2017-03-13 13:10:00,116.7,116.75,116.69,116.73,34188.0,94.0191,94.0594,94.011,94.0433,34188.0
2017-03-13 13:15:00,116.72,116.73,116.69,116.73,32608.0,94.0352,94.0433,94.011,94.0433,32608.0
2017-03-13 13:20:00,116.73,116.74,116.7,116.73,17343.0,94.0433,94.0513,94.0191,94.0433,17343.0
2017-03-13 13:25:00,116.73,116.73,116.7,116.7,57034.0,94.0433,94.0433,94.0191,94.0191,57034.0
2017-03-13 13:30:00,116.71,116.72,116.67,116.67,33798.0,94.0272,94.0352,93.9949,93.9949,33798.0
2017-03-13 13:35:00,116.68,116.68,116.64,116.65,10501.0,94.003,94.003,93.9708,93.9788,10501.0
2017-03-13 13:40:00,116.66,116.69,116.64,116.66,28278.0,93.9869,94.011,93.9708,93.9869,28278.0
2017-03-13 13:45:00,116.66,116.72,116.66,116.7,23698.0,93.9869,94.0352,93.9869,94.0191,23698.0
2017-03-13 13:50:00,116.7,116.71,116.65,116.67,16199.0,94.0191,94.0272,93.9788,93.9949,16199.0
2017-03-13 13:55:00,116.66,116.67,116.61,116.63,38441.0,93.9869,93.9949,93.9466,93.9627,38441.0
2017-03-13 14:00:00,116.63,116.64,116.55,116.55,98479.0,93.9627,93.9708,93.8982,93.8982,98479.0
2017-03-13 14:05:00,116.56,116.59,116.56,116.59,68710.0,93.9063,93.9305,93.9063,93.9305,68710.0
2017-03-13 14:10:00,116.59,116.62,116.56,116.61,45862.0,93.9305,93.9546,93.9063,93.9466,45862.0
2017-03-13 14:15:00,116.61,116.66,116.59,116.65,35638.0,93.9466,93.9869,93.9305,93.9788,35638.0
2017-03-13 14:20:00,116.65,116.71,116.63,116.69,26165.0,93.9788,94.0272,93.9627,94.011,26165.0
2017-03-13 14:25:00,116.68,116.71,116.68,116.69,9800.0,94.003,94.0272,94.003,94.011,9800.0
2017-03-13 14:30:00,116.7,116.71,116.66,116.69,29386.0,94.0191,94.0272,93.9869,94.011,29386.0
2017-03-13 14:35:00,116.68,116.71,116.64,116.65,108101.0,94.003,94.0272,93.9708,93.9788,108101.0
2017-03-13 14:40:00,116.64,116.69,116.64,116.69,85464.0,93.9708,94.011,93.9708,94.011,85464.0
2017-03-13 14:45:00,116.69,116.7,116.68,116.69,19248.0,94.011,94.0191,94.003,94.011,19248.0
2017-03-13 14:50:00,116.7,116.71,116.65,116.65,40100.0,94.0191,94.0272,93.9788,93.9788,40100.0
2017-03-13 14:55:00,116.66,116.73,116.66,116.68,29655.0,93.9869,94.0433,93.9869,94.003,29655.0
2017-03-13 15:00:00,116.68,116.69,116.63,116.69,56560.0,94.003,94.011,93.9627,94.011,56560.0
2017-03-13 15:05:00,116.7,116.71,116.68,116.69,49419.0,94.0191,94.0272,94.003,94.011,49419.0
2017-03-13 15:10:00,116.69,116.69,116.63,116.64,25017.0,94.011,94.011,93.9627,93.9708,25017.0
2017-03-13 15:15:00,116.64,116.66,116.63,116.66,56487.0,93.9708,93.9869,93.9627,93.9869,56487.0
2017-03-13 15:20:00,116.66,116.66,116.62,116.64,24314.0,93.9869,93.9869,93.9546,93.9708,24314.0
2017-03-13 15:25:00,116.64,116.64,116.57,116.58,54936.0,93.9708,93.9708,93.9144,93.9224,54936.0
2017-03-13 15:30:00,116.59,116.6,116.55,116.57,59472.0,93.9305,93.9385,93.8982,93.9144,59472.0
2017-03-13 15:35:00,116.57,116.57,116.54,116.54,52649.0,93.9144,93.9144,93.8902,93.8902,52649.0
2017-03-13 15:40:00,116.54,116.59,116.53,116.56,120153.0,93.8902,93.9305,93.8821,93.9063,120153.0
2017-03-13 15:45:00,116.56,116.59,116.55,116.58,82341.0,93.9063,93.9305,93.8982,93.9224,82341.0
2017-03-13 15:50:00,116.57,116.59,116.56,116.57,155549.0,93.9144,93.9305,93.9063,93.9144,155549.0
2017-03-13 15:55:00,116.56,116.59,116.49,116.49,460603.0,93.9063,93.9305,93.8499,93.8499,460603.0
2017-03-14 09:30:00,116.77,116.81,116.75,116.79,117882.0,94.0755,94.1077,94.0594,94.0916,117882.0
2017-03-14 09:35:00,116.78,116.82,116.74,116.77,67811.0,94.0835,94.1158,94.0513,94.0755,67811.0
2017-03-14 09:40:00,116.77,116.86,116.76,116.77,46001.0,94.0755,94.148,94.0674,94.0755,46001.0
2017-03-14 09:45:00,116.78,116.8,116.71,116.72,21698.0,94.0835,94.0997,94.0272,94.0352,21698.0
2017-03-14 09:50:00,116.73,116.8,116.71,116.78,87184.0,94.0433,94.0997,94.0272,94.0835,87184.0
2017-03-14 09:55:00,116.79,116.95,116.77,116.92,78730.0,94.0916,94.2205,94.0755,94.1963,78730.0
2017-03-14 10:00:00,116.91,116.96,116.88,116.9,69779.0,94.1883,94.2286,94.1641,94.1802,69779.0
2017-03-14 10:05:00,116.91,117.07,116.91,117.05,473984.0,94.1883,94.3172,94.1883,94.3011,473984.0
2017-03-14 10:10:00,117.05,117.07,117.02,117.06,103673.0,94.3011,94.3172,94.2769,94.3091,103673.0
2017-03-14 10:15:00,117.05,117.15,117.03,117.11,60308.0,94.3011,94.3816,94.285,94.3494,60308.0
2017-03-14 10:20:00,117.11,117.16,117.1,117.16,127204.0,94.3494,94.3897,94.3414,94.3897,127204.0
2017-03-14 10:25:00,117.16,117.16,117.06,117.13,204891.0,94.3897,94.3897,94.3091,94.3655,204891.0
2017-03-14 10:30:00,117.13,117.19,117.1,117.11,283237.0,94.3655,94.4139,94.3414,94.3494,283237.0
2017-03-14 10:35:00,117.11,117.13,117.07,117.07,214107.0,94.3494,94.3655,94.3172,94.3172,214107.0
2017-03-14 10:40:00,117.06,117.14,117.06,117.13,144524.0,94.3091,94.3736,94.3091,94.3655,144524.0
2017-03-14 10:45:00,117.13,117.17,117.06,117.11,86658.0,94.3655,94.3977,94.3091,94.3494,86658.0
2017-03-14 10:50:00,117.11,117.12,117.03,117.05,89580.0,94.3494,94.3575,94.285,94.3011,89580.0
2017-03-14 10:55:00,117.04,117.06,117.0,117.01,58834.0,94.293,94.3091,94.2608,94.2688,58834.0
2017-03-14 11:00:00,117.02,117.1,117.0,117.04,36799.0,94.2769,94.3414,94.2608,94.293,36799.0
2017-03-14 11:05:00,117.05,117.11,117.02,117.1,53510.0,94.3011,94.3494,94.2769,94.3414,53510.0
2017-03-14 11:10:00,117.09,117.18,117.08,117.13,82618.0,94.3333,94.4058,94.3252,94.3655,82618.0
2017-03-14 11:15:00,117.14,117.16,116.95,116.98,99516.0,94.3736,94.3897,94.2205,94.2447,99516.0
2017-03-14 11:20:00,116.97,117.07,116.95,117.04,97318.0,94.2366,94.3172,94.2205,94.293,97318.0
2017-03-14 11:25:00,117.05,117.05,116.92,116.95,44762.0,94.3011,94.3011,94.1963,94.2205,44762.0
2017-03-14 11:30:00,116.96,117.05,116.96,117.01,69177.0,94.2286,94.3011,94.2286,94.2688,69177.0
2017-03-14 11:35:00,117.01,117.04,116.99,117.02,33797.0,94.2688,94.293,94.2527,94.2769,33797.0
2017-03-14 11:40:00,117.01,117.05,116.97,117.05,25477.0,94.2688,94.3011,94.2366,94.3011,25477.0
2017-03-14 11:45:00,117.05,117.09,117.03,117.04,56468.0,94.3011,94.3333,94.285,94.293,56468.0
2017-03-14 11:50:00,117.06,117.06,116.99,117.01,45073.0,94.3091,94.3091,94.2527,94.2688,45073.0
2017-03-14 11:55:00,117.01,117.18,116.99,117.12,136052.0,94.2688,94.4058,94.2527,94.3575,136052.0
2017-03-14 12:00:00,117.11,117.14,117.06,117.13,52125.0,94.3494,94.3736,94.3091,94.3655,52125.0
2017-03-14 12:05:00,117.14,117.21,117.11,117.19,39294.0,94.3736,94.43,94.3494,94.4139,39294.0
2017-03-14 12:10:00,117.19,117.26,117.18,117.22,76383.0,94.4139,94.4703,94.4058,94.438,76383.0
2017-03-14 12:15:00,117.22,117.23,117.19,117.21,31915.0,94.438,94.4461,94.4139,94.43,31915.0
2017-03-14 12:20:00,117.19,117.19,117.11,117.11,29001.0,94.4139,94.4139,94.3494,94.3494,29001.0
2017-03-14 12:25:00,117.12,117.18,117.12,117.17,14910.0,94.3575,94.4058,94.3575,94.3977,14910.0
2017-03-14 12:30:00,117.17,117.2,117.15,117.18,21349.0,94.3977,94.4219,94.3816,94.4058,21349.0
2017-03-14 12:35:00,117.17,117.22,117.16,117.19,20407.0,94.3977,94.438,94.3897,94.4139,20407.0
2017-03-14 12:40:00,117.19,117.2,117.15,117.16,15462.0,94.4139,94.4219,94.3816,94.3897,15462.0
2017-03-14 12:45:00,117.15,117.16,117.13,117.14,7652.0,94.3816,94.3897,94.3655,94.3736,7652.0
2017-03-14 12:50:00,117.15,117.2,117.14,117.2,18322.0,94.3816,94.4219,94.3736,94.4219,18322.0
2017-03-14 12:55:00,117.2,117.24,117.12,117.23,90931.0,94.4219,94.4541,94.3575,94.4461,90931.0
2017-03-14 13:00:00,117.24,117.3,117.22,117.26,323357.0,94.4541,94.5025,94.438,94.4703,323357.0
2017-03-14 13:05:00,117.26,117.29,117.23,117.28,31121.0,94.4703,94.4944,94.4461,94.4864,31121.0
2017-03-14 13:10:00,117.28,117.3,117.23,117.27,863532.0,94.4864,94.5025,94.4461,94.4783,863532.0
2017-03-14 13:15:00,117.27,117.28,117.21,117.23,1459713.0,94.4783,94.4864,94.43,94.4461,1459713.0
2017-03-14 13:20:00,117.23,117.3,117.23,117.28,69840.0,94.4461,94.5025,94.4461,94.4864,69840.0
2017-03-14 13:25:00,117.27,117.28,117.25,117.25,15793.0,94.4783,94.4864,94.4622,94.4622,15793.0
2017-03-14 13:30:00,117.25,117.26,117.22,117.24,19053.0,94.4622,94.4703,94.438,94.4541,19053.0
2017-03-14 13:35:00,117.23,117.24,117.21,117.21,54117.0,94.4461,94.4541,94.43,94.43,54117.0
2017-03-14 13:40:00,117.21,117.27,117.2,117.26,36413.0,94.43,94.4783,94.4219,94.4703,36413.0
2017-03-14 13:45:00,117.26,117.28,117.26,117.28,13574.0,94.4703,94.4864,94.4703,94.4864,13574.0
2017-03-14 13:50:00,117.28,117.35,117.27,117.31,75411.0,94.4864,94.5428,94.4783,94.5105,75411.0
2017-03-14 13:55:00,117.3,117.31,117.26,117.27,55799.0,94.5025,94.5105,94.4703,94.4783,55799.0
2017-03-14 14:00:00,117.26,117.28,117.22,117.22,19209.0,94.4703,94.4864,94.438,94.438,19209.0
2017-03-14 14:05:00,117.22,117.24,117.21,117.23,13856.0,94.438,94.4541,94.43,94.4461,13856.0
2017-03-14 14:10:00,117.23,117.28,117.23,117.28,19523.0,94.4461,94.4864,94.4461,94.4864,19523.0
2017-03-14 14:15:00,117.27,117.28,117.24,117.27,16033.0,94.4783,94.4864,94.4541,94.4783,16033.0
2017-03-14 14:20:00,117.27,117.28,117.24,117.26,9960.0,94.4783,94.4864,94.4541,94.4703,9960.0
2017-03-14 14:25:00,117.26,117.26,117.23,117.23,22996.0,94.4703,94.4703,94.4461,94.4461,22996.0
2017-03-14 14:30:00,117.24,117.26,117.23,117.24,10877.0,94.4541,94.4703,94.4461,94.4541,10877.0
2017-03-14 14:35:00,117.24,117.24,117.21,117.23,8737.0,94.4541,94.4541,94.43,94.4461,8737.0
2017-03-14 14:40:00,117.23,117.23,117.19,117.21,32536.0,94.4461,94.4461,94.4139,94.43,32536.0
2017-03-14 14:45:00,117.2,117.22,117.12,117.14,45874.0,94.4219,94.438,94.3575,94.3736,45874.0
2017-03-14 14:50:00,117.14,117.17,117.13,117.14,10685.0,94.3736,94.3977,94.3655,94.3736,10685.0
2017-03-14 14:55:00,117.14,117.15,117.12,117.14,64154.0,94.3736,94.3816,94.3575,94.3736,64154.0
2017-03-14 15:00:00,117.15,117.2,117.15,117.19,43190.0,94.3816,94.4219,94.3816,94.4139,43190.0
2017-03-14 15:05:00,117.18,117.22,117.18,117.22,12090.0,94.4058,94.438,94.4058,94.438,12090.0
2017-03-14 15:10:00,117.22,117.25,117.21,117.24,41380.0,94.438,94.4622,94.43,94.4541,41380.0
2017-03-14 15:15:00,117.24,117.26,117.23,117.26,30560.0,94.4541,94.4703,94.4461,94.4703,30560.0
2017-03-14 15:20:00,117.25,117.27,117.25,117.26,24532.0,94.4622,94.4783,94.4622,94.4703,24532.0
2017-03-14 15:25:00,117.26,117.26,117.17,117.17,55179.0,94.4703,94.4703,94.3977,94.3977,55179.0
2017-03-14 15:30:00,117.17,117.18,117.14,117.15,41772.0,94.3977,94.4058,94.3736,94.3816,41772.0
2017-03-14 15:35:00,117.16,117.16,117.13,117.14,23173.0,94.3897,94.3897,94.3655,94.3736,23173.0
2017-03-14 15:40:00,117.14,117.14,117.1,117.11,78005.0,94.3736,94.3736,94.3414,94.3494,78005.0
2017-03-14 15:45:00,117.11,117.15,117.11,117.12,46678.0,94.3494,94.3816,94.3494,94.3575,46678.0
2017-03-14 15:50:00,117.12,117.13,117.09,117.11,144696.0,94.3575,94.3655,94.3333,94.3494,144696.0
2017-03-14 15:55:00,117.12,117.12,117.06,117.07,314330.0,94.3575,94.3575,94.3091,94.3172,314330.0
2017-03-15 09:30:00,117.56,117.65,117.56,117.65,92878.0,94.712,94.7845,94.712,94.7845,92878.0
2017-03-15 09:35:00,117.64,117.65,117.59,117.59,56223.0,94.7764,94.7845,94.7361,94.7361,56223.0
2017-03-15 09:40:00,117.59,117.6,117.53,117.56,68804.0,94.7361,94.7442,94.6878,94.712,68804.0
2017-03-15 09:45:00,117.56,117.59,117.53,117.58,44467.0,94.712,94.7361,94.6878,94.7281,44467.0
2017-03-15 09:50:00,117.59,117.6,117.55,117.57,46615.0,94.7361,94.7442,94.7039,94.72,46615.0
2017-03-15 09:55:00,117.58,117.6,117.56,117.6,18187.0,94.7281,94.7442,94.712,94.7442,18187.0
2017-03-15 10:00:00,117.59,117.6,117.51,117.52,63804.0,94.7361,94.7442,94.6717,94.6797,63804.0
2017-03-15 10:05:00,117.51,117.59,117.48,117.59,79308.0,94.6717,94.7361,94.6475,94.7361,79308.0
2017-03-15 10:10:00,117.59,117.59,117.53,117.55,62483.0,94.7361,94.7361,94.6878,94.7039,62483.0
2017-03-15 10:15:00,117.55,117.6,117.54,117.54,36225.0,94.7039,94.7442,94.6958,94.6958,36225.0
2017-03-15 10:20:00,117.53,117.59,117.53,117.57,35321.0,94.6878,94.7361,94.6878,94.72,35321.0
2017-03-15 10:25:00,117.57,117.61,117.56,117.59,173722.0,94.72,94.7522,94.712,94.7361,173722.0
2017-03-15 10:30:00,117.58,117.6,117.55,117.56,445184.0,94.7281,94.7442,94.7039,94.712,445184.0
2017-03-15 10:35:00,117.56,117.64,117.56,117.58,167569.0,94.712,94.7764,94.712,94.7281,167569.0
2017-03-15 10:40:00,117.58,117.62,117.54,117.56,33875.0,94.7281,94.7603,94.6958,94.712,33875.0
2017-03-15 10:45:00,117.57,117.61,117.56,117.59,29570.0,94.72,94.7522,94.712,94.7361,29570.0
2017-03-15 10:50:00,117.61,117.61,117.53,117.55,26519.0,94.7522,94.7522,94.6878,94.7039,26519.0
2017-03-15 10:55:00,117.55,117.55,117.48,117.52,56957.0,94.7039,94.7039,94.6475,94.6797,56957.0
2017-03-15 11:00:00,117.52,117.53,117.46,117.46,125583.0,94.6797,94.6878,94.6314,94.6314,125583.0
2017-03-15 11:05:00,117.47,117.49,117.43,117.48,94512.0,94.6394,94.6556,94.6072,94.6475,94512.0
2017-03-15 11:10:00,117.48,117.59,117.48,117.58,38661.0,94.6475,94.7361,94.6475,94.7281,38661.0
2017-03-15 11:15:00,117.58,117.59,117.55,117.59,100741.0,94.7281,94.7361,94.7039,94.7361,100741.0
2017-03-15 11:20:00,117.59,117.67,117.52,117.62,111082.0,94.7361,94.8006,94.6797,94.7603,111082.0
2017-03-15 11:25:00,117.61,117.63,117.59,117.61,56627.0,94.7522,94.7683,94.7361,94.7522,56627.0
2017-03-15 11:30:00,117.62,117.64,117.58,117.59,28835.0,94.7603,94.7764,94.7281,94.7361,28835.0
2017-03-15 11:35:00,117.59,117.69,117.59,117.66,89471.0,94.7361,94.8167,94.7361,94.7925,89471.0
2017-03-15 11:40:00,117.66,117.66,117.6,117.65,47929.0,94.7925,94.7925,94.7442,94.7845,47929.0
2017-03-15 11:45:00,117.67,117.74,117.66,117.73,46487.0,94.8006,94.857,94.7925,94.8489,46487.0
2017-03-15 11:50:00,117.72,117.77,117.71,117.72,55299.0,94.8409,94.8811,94.8328,94.8409,55299.0
2017-03-15 11:55:00,117.71,117.77,117.71,117.73,46314.0,94.8328,94.8811,94.8328,94.8489,46314.0
2017-03-15 12:00:00,117.74,117.75,117.7,117.71,38657.0,94.857,94.865,94.8247,94.8328,38657.0
2017-03-15 12:05:00,117.7,117.73,117.68,117.7,60806.0,94.8247,94.8489,94.8086,94.8247,60806.0
2017-03-15 12:10:00,117.7,117.76,117.69,117.75,50410.0,94.8247,94.8731,94.8167,94.865,50410.0
2017-03-15 12:15:00,117.77,117.78,117.72,117.75,17066.0,94.8811,94.8892,94.8409,94.865,17066.0
2017-03-15 12:20:00,117.74,117.76,117.73,117.74,13588.0,94.857,94.8731,94.8489,94.857,13588.0
2017-03-15 12:25:00,117.75,117.79,117.73,117.78,63476.0,94.865,94.8973,94.8489,94.8892,63476.0
2017-03-15 12:30:00,117.78,117.89,117.77,117.85,116148.0,94.8892,94.9778,94.8811,94.9456,116148.0
2017-03-15 12:35:00,117.86,118.0,117.84,117.98,218556.0,94.9536,95.0664,94.9375,95.0503,218556.0
2017-03-15 12:40:00,117.99,118.0,117.9,117.9,90268.0,95.0584,95.0664,94.9859,94.9859,90268.0
2017-03-15 12:45:00,117.9,118.0,117.9,117.93,566042.0,94.9859,95.0664,94.9859,95.01,566042.0
2017-03-15 12:50:00,117.93,117.94,117.85,117.88,167366.0,95.01,95.0181,94.9456,94.9698,167366.0
2017-03-15 12:55:00,117.88,117.9,117.85,117.85,64544.0,94.9698,94.9859,94.9456,94.9456,64544.0
2017-03-15 13:00:00,117.85,117.85,117.74,117.78,224543.0,94.9456,94.9456,94.857,94.8892,224543.0
2017-03-15 13:05:00,117.78,117.85,117.77,117.81,113410.0,94.8892,94.9456,94.8811,94.9134,113410.0
2017-03-15 13:10:00,117.82,117.83,117.79,117.8,30696.0,94.9214,94.9295,94.8973,94.9053,30696.0
2017-03-15 13:15:00,117.81,117.87,117.81,117.86,20603.0,94.9134,94.9617,94.9134,94.9536,20603.0
2017-03-15 13:20:00,117.86,117.87,117.79,117.83,40283.0,94.9536,94.9617,94.8973,94.9295,40283.0
2017-03-15 13:25:00,117.83,117.88,117.81,117.85,66743.0,94.9295,94.9698,94.9134,94.9456,66743.0
2017-03-15 13:30:00,117.85,117.94,117.84,117.92,20257.0,94.9456,95.0181,94.9375,95.002,20257.0
2017-03-15 13:35:00,117.93,117.96,117.87,117.88,12790.0,95.01,95.0342,94.9617,94.9698,12790.0
2017-03-15 13:40:00,117.88,117.88,117.83,117.85,36352.0,94.9698,94.9698,94.9295,94.9456,36352.0
2017-03-15 13:45:00,117.85,117.91,117.84,117.85,103251.0,94.9456,94.9939,94.9375,94.9456,103251.0
2017-03-15 13:50:00,117.85,117.93,117.84,117.92,71950.0,94.9456,95.01,94.9375,95.002,71950.0
2017-03-15 13:55:00,117.91,118.0,117.87,117.98,32689.0,94.9939,95.0664,94.9617,95.0503,32689.0
2017-03-15 14:00:00,117.88,118.4,117.83,118.27,838040.0,94.9698,95.3887,94.9295,95.284,838040.0
2017-03-15 14:05:00,118.27,118.5,118.26,118.32,636007.0,95.284,95.4693,95.2759,95.3242,636007.0
2017-03-15 14:10:00,118.32,118.38,118.13,118.15,347719.0,95.3242,95.3726,95.1712,95.1873,347719.0
2017-03-15 14:15:00,118.15,118.29,118.04,118.18,291942.0,95.1873,95.3001,95.0987,95.2115,291942.0
2017-03-15 14:20:00,118.18,118.31,118.12,118.13,147300.0,95.2115,95.3162,95.1631,95.1712,147300.0
2017-03-15 14:25:00,118.13,118.17,118.03,118.04,196306.0,95.1712,95.2034,95.0906,95.0987,196306.0
2017-03-15 14:30:00,118.04,118.08,117.81,117.9,404515.0,95.0987,95.1309,94.9134,94.9859,404515.0
2017-03-15 14:35:00,117.89,118.09,117.78,118.08,288319.0,94.9778,95.1389,94.8892,95.1309,288319.0
2017-03-15 14:40:00,118.08,118.27,118.04,118.17,138148.0,95.1309,95.284,95.0987,95.2034,138148.0
2017-03-15 14:45:00,118.17,118.4,118.17,118.35,124046.0,95.2034,95.3887,95.2034,95.3484,124046.0
2017-03-15 14:50:00,118.35,118.59,118.33,118.57,325958.0,95.3484,95.5418,95.3323,95.5257,325958.0
2017-03-15 14:55:00,118.57,118.62,118.46,118.61,214194.0,95.5257,95.5659,95.437,95.5579,214194.0
2017-03-15 15:00:00,118.61,118.83,118.61,118.65,319432.0,95.5579,95.7351,95.5579,95.5901,319432.0
2017-03-15 15:05:00,118.65,118.72,118.61,118.63,131476.0,95.5901,95.6465,95.5579,95.574,131476.0
2017-03-15 15:10:00,118.63,118.69,118.56,118.65,78741.0,95.574,95.6223,95.5176,95.5901,78741.0
2017-03-15 15:15:00,118.66,118.66,118.56,118.59,94504.0,95.5982,95.5982,95.5176,95.5418,94504.0
2017-03-15 15:20:00,118.6,118.63,118.56,118.59,70986.0,95.5498,95.574,95.5176,95.5418,70986.0
2017-03-15 15:25:00,118.59,118.62,118.55,118.57,66650.0,95.5418,95.5659,95.5095,95.5257,66650.0
2017-03-15 15:30:00,118.57,118.57,118.51,118.55,84193.0,95.5257,95.5257,95.4773,95.5095,84193.0
2017-03-15 15:35:00,118.54,118.57,118.51,118.55,61290.0,95.5015,95.5257,95.4773,95.5095,61290.0
2017-03-15 15:40:00,118.55,118.57,118.48,118.56,165113.0,95.5095,95.5257,95.4531,95.5176,165113.0
2017-03-15 15:45:00,118.56,118.56,118.45,118.45,147789.0,95.5176,95.5176,95.429,95.429,147789.0
2017-03-15 15:50:00,118.46,118.48,118.38,118.46,400468.0,95.437,95.4531,95.3726,95.437,400468.0
2017-03-15 15:55:00,118.46,118.51,118.42,118.5,696562.0,95.437,95.4773,95.4048,95.4693,696562.0
2017-03-16 09:30:00,117.99,118.07,117.98,118.04,209042.0,95.0584,95.1228,95.0503,95.0987,209042.0
2017-03-16 09:35:00,118.04,118.12,118.02,118.09,85945.0,95.0987,95.1631,95.0826,95.1389,85945.0
2017-03-16 09:40:00,118.11,118.14,118.05,118.07,168296.0,95.1551,95.1792,95.1067,95.1228,168296.0
2017-03-16 09:45:00,118.08,118.08,117.95,117.96,77062.0,95.1309,95.1309,95.0262,95.0342,77062.0
2017-03-16 09:50:00,117.96,117.99,117.77,117.77,111215.0,95.0342,95.0584,94.8811,94.8811,111215.0
2017-03-16 09:55:00,117.77,117.85,117.76,117.82,109249.0,94.8811,94.9456,94.8731,94.9214,109249.0
2017-03-16 10:00:00,117.83,117.83,117.7,117.72,167482.0,94.9295,94.9295,94.8247,94.8409,167482.0
2017-03-16 10:05:00,117.72,117.74,117.66,117.71,63679.0,94.8409,94.857,94.7925,94.8328,63679.0
2017-03-16 10:10:00,117.71,117.72,117.64,117.67,224451.0,94.8328,94.8409,94.7764,94.8006,224451.0
2017-03-16 10:15:00,117.67,117.72,117.65,117.71,54271.0,94.8006,94.8409,94.7845,94.8328,54271.0
2017-03-16 10:20:00,117.72,117.76,117.67,117.72,112625.0,94.8409,94.8731,94.8006,94.8409,112625.0
2017-03-16 10:25:00,117.71,117.79,117.69,117.77,40919.0,94.8328,94.8973,94.8167,94.8811,40919.0
2017-03-16 10:30:00,117.78,117.89,117.77,117.85,80957.0,94.8892,94.9778,94.8811,94.9456,80957.0
2017-03-16 10:35:00,117.85,117.89,117.81,117.82,94479.0,94.9456,94.9778,94.9134,94.9214,94479.0
2017-03-16 10:40:00,117.81,117.93,117.81,117.87,39949.0,94.9134,95.01,94.9134,94.9617,39949.0
2017-03-16 10:45:00,117.88,117.91,117.84,117.86,72763.0,94.9698,94.9939,94.9375,94.9536,72763.0
2017-03-16 10:50:00,117.86,117.92,117.82,117.89,34284.0,94.9536,95.002,94.9214,94.9778,34284.0
2017-03-16 10:55:00,117.89,117.95,117.89,117.93,67535.0,94.9778,95.0262,94.9778,95.01,67535.0
2017-03-16 11:00:00,117.92,118.03,117.9,117.99,50942.0,95.002,95.0906,94.9859,95.0584,50942.0
2017-03-16 11:05:00,118.0,118.04,117.97,117.98,55898.0,95.0664,95.0987,95.0423,95.0503,55898.0
2017-03-16 11:10:00,117.97,118.08,117.96,118.07,108650.0,95.0423,95.1309,95.0342,95.1228,108650.0
2017-03-16 11:15:00,118.07,118.15,118.06,118.11,43777.0,95.1228,95.1873,95.1148,95.1551,43777.0
2017-03-16 11:20:00,118.12,118.12,118.04,118.06,38286.0,95.1631,95.1631,95.0987,95.1148,38286.0
2017-03-16 11:25:00,118.07,118.1,118.01,118.02,49323.0,95.1228,95.147,95.0745,95.0826,49323.0
2017-03-16 11:30:00,118.02,118.05,117.99,117.99,26070.0,95.0826,95.1067,95.0584,95.0584,26070.0
2017-03-16 11:35:00,118.0,118.03,117.96,117.97,88718.0,95.0664,95.0906,95.0342,95.0423,88718.0
2017-03-16 11:40:00,117.97,117.97,117.94,117.95,50218.0,95.0423,95.0423,95.0181,95.0262,50218.0
2017-03-16 11:45:00,117.96,117.96,117.91,117.92,61998.0,95.0342,95.0342,94.9939,95.002,61998.0
2017-03-16 11:50:00,117.92,117.93,117.87,117.93,22017.0,95.002,95.01,94.9617,95.01,22017.0
2017-03-16 11:55:00,117.93,117.96,117.89,117.9,20134.0,95.01,95.0342,94.9778,94.9859,20134.0
2017-03-16 12:00:00,117.91,117.99,117.9,117.98,37948.0,94.9939,95.0584,94.9859,95.0503,37948.0
2017-03-16 12:05:00,117.98,118.01,117.95,117.96,49918.0,95.0503,95.0745,95.0262,95.0342,49918.0
2017-03-16 12:10:00,117.96,118.01,117.95,118.0,67277.0,95.0342,95.0745,95.0262,95.0664,67277.0
2017-03-16 12:15:00,118.0,118.0,117.93,117.95,28805.0,95.0664,95.0664,95.01,95.0262,28805.0
2017-03-16 12:20:00,117.93,117.94,117.87,117.88,40076.0,95.01,95.0181,94.9617,94.9698,40076.0
2017-03-16 12:25:00,117.87,117.9,117.85,117.9,26078.0,94.9617,94.9859,94.9456,94.9859,26078.0
2017-03-16 12:30:00,117.9,117.93,117.87,117.88,49752.0,94.9859,95.01,94.9617,94.9698,49752.0
2017-03-16 12:35:00,117.88,117.9,117.79,117.79,57196.0,94.9698,94.9859,94.8973,94.8973,57196.0
2017-03-16 12:40:00,117.79,117.81,117.74,117.77,77965.0,94.8973,94.9134,94.857,94.8811,77965.0
2017-03-16 12:45:00,117.76,117.78,117.73,117.78,71452.0,94.8731,94.8892,94.8489,94.8892,71452.0
2017-03-16 12:50:00,117.78,117.8,117.72,117.73,55342.0,94.8892,94.9053,94.8409,94.8489,55342.0
2017-03-16 12:55:00,117.73,117.77,117.72,117.73,58160.0,94.8489,94.8811,94.8409,94.8489,58160.0
2017-03-16 13:00:00,117.73,117.74,117.63,117.66,86940.0,94.8489,94.857,94.7683,94.7925,86940.0
2017-03-16 13:05:00,117.66,117.68,117.65,117.65,33935.0,94.7925,94.8086,94.7845,94.7845,33935.0
2017-03-16 13:10:00,117.65,117.77,117.65,117.73,73810.0,94.7845,94.8811,94.7845,94.8489,73810.0
2017-03-16 13:15:00,117.73,117.79,117.72,117.78,41401.0,94.8489,94.8973,94.8409,94.8892,41401.0
2017-03-16 13:20:00,117.78,117.8,117.72,117.76,69626.0,94.8892,94.9053,94.8409,94.8731,69626.0
2017-03-16 13:25:00,117.75,117.77,117.73,117.75,35100.0,94.865,94.8811,94.8489,94.865,35100.0
2017-03-16 13:30:00,117.74,117.75,117.71,117.71,28208.0,94.857,94.865,94.8328,94.8328,28208.0
2017-03-16 13:35:00,117.71,117.78,117.7,117.73,170174.0,94.8328,94.8892,94.8247,94.8489,170174.0
2017-03-16 13:40:00,117.72,117.77,117.72,117.73,45231.0,94.8409,94.8811,94.8409,94.8489,45231.0
2017-03-16 13:45:00,117.74,117.77,117.67,117.68,59976.0,94.857,94.8811,94.8006,94.8086,59976.0
2017-03-16 13:50:00,117.68,117.7,117.66,117.66,38217.0,94.8086,94.8247,94.7925,94.7925,38217.0
2017-03-16 13:55:00,117.67,117.73,117.67,117.71,24548.0,94.8006,94.8489,94.8006,94.8328,24548.0
2017-03-16 14:00:00,117.7,117.76,117.7,117.71,23129.0,94.8247,94.8731,94.8247,94.8328,23129.0
2017-03-16 14:05:00,117.72,117.77,117.72,117.76,29702.0,94.8409,94.8811,94.8409,94.8731,29702.0
2017-03-16 14:10:00,117.76,117.81,117.74,117.76,52898.0,94.8731,94.9134,94.857,94.8731,52898.0
2017-03-16 14:15:00,117.77,117.81,117.77,117.8,23868.0,94.8811,94.9134,94.8811,94.9053,23868.0
2017-03-16 14:20:00,117.79,117.84,117.76,117.83,70711.0,94.8973,94.9375,94.8731,94.9295,70711.0
2017-03-16 14:25:00,117.83,117.87,117.83,117.84,78097.0,94.9295,94.9617,94.9295,94.9375,78097.0
2017-03-16 14:30:00,117.84,117.88,117.83,117.88,31118.0,94.9375,94.9698,94.9295,94.9698,31118.0
2017-03-16 14:35:00,117.87,117.91,117.87,117.91,13563.0,94.9617,94.9939,94.9617,94.9939,13563.0
2017-03-16 14:40:00,117.91,117.99,117.91,117.99,54221.0,94.9939,95.0584,94.9939,95.0584,54221.0
2017-03-16 14:45:00,118.0,118.02,117.91,117.92,116542.0,95.0664,95.0826,94.9939,95.002,116542.0
2017-03-16 14:50:00,117.92,117.94,117.86,117.92,77843.0,95.002,95.0181,94.9536,95.002,77843.0
2017-03-16 14:55:00,117.92,118.1,117.92,118.05,121810.0,95.002,95.147,95.002,95.1067,121810.0
2017-03-16 15:00:00,118.03,118.04,117.9,117.92,28311.0,95.0906,95.0987,94.9859,95.002,28311.0
2017-03-16 15:05:00,117.93,117.96,117.87,117.89,24605.0,95.01,95.0342,94.9617,94.9778,24605.0
2017-03-16 15:10:00,117.9,117.9,117.85,117.86,44609.0,94.9859,94.9859,94.9456,94.9536,44609.0
2017-03-16 15:15:00,117.86,117.94,117.84,117.93,66766.0,94.9536,95.0181,94.9375,95.01,66766.0
2017-03-16 15:20:00,117.93,117.98,117.92,117.97,43557.0,95.01,95.0503,95.002,95.0423,43557.0
2017-03-16 15:25:00,117.97,118.02,117.94,118.01,28958.0,95.0423,95.0826,95.0181,95.0745,28958.0
2017-03-16 15:30:00,118.01,118.01,117.94,117.98,196431.0,95.0745,95.0745,95.0181,95.0503,196431.0
2017-03-16 15:35:00,117.98,118.02,117.97,118.0,362117.0,95.0503,95.0826,95.0423,95.0664,362117.0
2017-03-16 15:40:00,117.99,118.0,117.94,117.95,67103.0,95.0584,95.0664,95.0181,95.0262,67103.0
2017-03-16 15:45:00,117.95,117.97,117.92,117.95,75258.0,95.0262,95.0423,95.002,95.0262,75258.0
2017-03-16 15:50:00,117.95,117.96,117.9,117.91,105924.0,95.0262,95.0342,94.9859,94.9939,105924.0
2017-03-16 15:55:00,117.91,117.94,117.89,117.91,254934.0,94.9939,95.0181,94.9778,94.9939,254934.0
2017-03-17 09:30:00,118.11,118.14,118.03,118.12,84511.0,95.1551,95.1792,95.0906,95.1631,84511.0
2017-03-17 09:35:00,118.12,118.28,118.12,118.28,81311.0,95.1631,95.292,95.1631,95.292,81311.0
2017-03-17 09:40:00,118.27,118.29,118.22,118.23,29574.0,95.284,95.3001,95.2437,95.2517,29574.0
2017-03-17 09:45:00,118.22,118.26,118.18,118.2,18153.0,95.2437,95.2759,95.2115,95.2276,18153.0
2017-03-17 09:50:00,118.21,118.22,118.08,118.12,62758.0,95.2356,95.2437,95.1309,95.1631,62758.0
2017-03-17 09:55:00,118.13,118.19,118.13,118.18,19229.0,95.1712,95.2195,95.1712,95.2115,19229.0
2017-03-17 10:00:00,118.19,118.42,118.18,118.41,167936.0,95.2195,95.4048,95.2115,95.3968,167936.0
2017-03-17 10:05:00,118.41,118.43,118.35,118.39,120154.0,95.3968,95.4129,95.3484,95.3806,120154.0
2017-03-17 10:10:00,118.38,118.52,118.37,118.5,68719.0,95.3726,95.4854,95.3645,95.4693,68719.0
2017-03-17 10:15:00,118.5,118.51,118.46,118.46,55451.0,95.4693,95.4773,95.437,95.437,55451.0
2017-03-17 10:20:00,118.45,118.45,118.36,118.43,33781.0,95.429,95.429,95.3565,95.4129,33781.0
2017-03-17 10:25:00,118.42,118.46,118.4,118.44,53191.0,95.4048,95.437,95.3887,95.4209,53191.0
2017-03-17 10:30:00,118.44,118.47,118.4,118.41,75690.0,95.4209,95.4451,95.3887,95.3968,75690.0
2017-03-17 10:35:00,118.41,118.41,118.33,118.36,140943.0,95.3968,95.3968,95.3323,95.3565,140943.0
2017-03-17 10:40:00,118.36,118.46,118.35,118.44,58127.0,95.3565,95.437,95.3484,95.4209,58127.0
2017-03-17 10:45:00,118.44,118.49,118.44,118.47,33699.0,95.4209,95.4612,95.4209,95.4451,33699.0
2017-03-17 10:50:00,118.48,118.54,118.4,118.53,62226.0,95.4531,95.5015,95.3887,95.4934,62226.0
2017-03-17 10:55:00,118.54,118.54,118.44,118.48,43657.0,95.5015,95.5015,95.4209,95.4531,43657.0
2017-03-17 11:00:00,118.48,118.6,118.48,118.59,66180.0,95.4531,95.5498,95.4531,95.5418,66180.0
2017-03-17 11:05:00,118.59,118.64,118.57,118.62,99755.0,95.5418,95.5821,95.5257,95.5659,99755.0
2017-03-17 11:10:00,118.62,118.69,118.55,118.67,110307.0,95.5659,95.6223,95.5095,95.6062,110307.0
2017-03-17 11:15:00,118.67,118.67,118.6,118.64,62746.0,95.6062,95.6062,95.5498,95.5821,62746.0
2017-03-17 11:20:00,118.64,118.64,118.58,118.62,44131.0,95.5821,95.5821,95.5337,95.5659,44131.0
2017-03-17 11:25:00,118.62,118.63,118.58,118.61,84364.0,95.5659,95.574,95.5337,95.5579,84364.0
2017-03-17 11:30:00,118.63,118.68,118.62,118.66,75270.0,95.574,95.6143,95.5659,95.5982,75270.0
2017-03-17 11:35:00,118.66,118.72,118.65,118.68,70986.0,95.5982,95.6465,95.5901,95.6143,70986.0
2017-03-17 11:40:00,118.68,118.71,118.64,118.7,56374.0,95.6143,95.6384,95.5821,95.6304,56374.0
2017-03-17 11:45:00,118.7,118.75,118.69,118.71,113105.0,95.6304,95.6707,95.6223,95.6384,113105.0
2017-03-17 11:50:00,118.72,118.72,118.69,118.69,66944.0,95.6465,95.6465,95.6223,95.6223,66944.0
2017-03-17 11:55:00,118.69,118.7,118.62,118.63,71932.0,95.6223,95.6304,95.5659,95.574,71932.0
2017-03-17 12:00:00,118.65,118.72,118.64,118.72,84232.0,95.5901,95.6465,95.5821,95.6465,84232.0
2017-03-17 12:05:00,118.71,118.71,118.66,118.67,18013.0,95.6384,95.6384,95.5982,95.6062,18013.0
2017-03-17 12:10:00,118.68,118.73,118.63,118.66,74102.0,95.6143,95.6546,95.574,95.5982,74102.0
2017-03-17 12:15:00,118.64,118.67,118.63,118.67,15966.0,95.5821,95.6062,95.574,95.6062,15966.0
2017-03-17 12:20:00,118.67,118.71,118.66,118.7,24397.0,95.6062,95.6384,95.5982,95.6304,24397.0
2017-03-17 12:25:00,118.71,118.73,118.68,118.7,120184.0,95.6384,95.6546,95.6143,95.6304,120184.0
2017-03-17 12:30:00,118.7,118.71,118.61,118.62,68284.0,95.6304,95.6384,95.5579,95.5659,68284.0
2017-03-17 12:35:00,118.61,118.64,118.61,118.61,32189.0,95.5579,95.5821,95.5579,95.5579,32189.0
2017-03-17 12:40:00,118.62,118.64,118.56,118.63,63846.0,95.5659,95.5821,95.5176,95.574,63846.0
2017-03-17 12:45:00,118.63,118.66,118.61,118.64,19337.0,95.574,95.5982,95.5579,95.5821,19337.0
2017-03-17 12:50:00,118.64,118.64,118.61,118.62,22274.0,95.5821,95.5821,95.5579,95.5659,22274.0
2017-03-17 12:55:00,118.62,118.66,118.6,118.62,202547.0,95.5659,95.5982,95.5498,95.5659,202547.0
2017-03-17 13:00:00,118.61,118.66,118.61,118.65,23777.0,95.5579,95.5982,95.5579,95.5901,23777.0
2017-03-17 13:05:00,118.64,118.65,118.6,118.61,11210.0,95.5821,95.5901,95.5498,95.5579,11210.0
2017-03-17 13:10:00,118.61,118.64,118.58,118.6,67591.0,95.5579,95.5821,95.5337,95.5498,67591.0
2017-03-17 13:15:00,118.6,118.61,118.56,118.59,100740.0,95.5498,95.5579,95.5176,95.5418,100740.0
2017-03-17 13:20:00,118.58,118.6,118.56,118.59,32206.0,95.5337,95.5498,95.5176,95.5418,32206.0
2017-03-17 13:25:00,118.59,118.65,118.57,118.64,19741.0,95.5418,95.5901,95.5257,95.5821,19741.0
2017-03-17 13:30:00,118.64,118.68,118.61,118.62,51365.0,95.5821,95.6143,95.5579,95.5659,51365.0
2017-03-17 13:35:00,118.62,118.64,118.61,118.63,24364.0,95.5659,95.5821,95.5579,95.574,24364.0
2017-03-17 13:40:00,118.63,118.68,118.62,118.67,38841.0,95.574,95.6143,95.5659,95.6062,38841.0
2017-03-17 13:45:00,118.67,118.69,118.65,118.66,21599.0,95.6062,95.6223,95.5901,95.5982,21599.0
2017-03-17 13:50:00,118.65,118.66,118.62,118.63,13452.0,95.5901,95.5982,95.5659,95.574,13452.0
2017-03-17 13:55:00,118.63,118.69,118.63,118.69,46163.0,95.574,95.6223,95.574,95.6223,46163.0
2017-03-17 14:00:00,118.68,118.69,118.65,118.68,32319.0,95.6143,95.6223,95.5901,95.6143,32319.0
2017-03-17 14:05:00,118.68,118.68,118.66,118.68,13100.0,95.6143,95.6143,95.5982,95.6143,13100.0
2017-03-17 14:10:00,118.68,118.68,118.65,118.67,61310.0,95.6143,95.6143,95.5901,95.6062,61310.0
2017-03-17 14:15:00,118.67,118.71,118.65,118.66,93880.0,95.6062,95.6384,95.5901,95.5982,93880.0
2017-03-17 14:20:00,118.65,118.66,118.62,118.64,37387.0,95.5901,95.5982,95.5659,95.5821,37387.0
2017-03-17 14:25:00,118.64,118.65,118.61,118.64,40305.0,95.5821,95.5901,95.5579,95.5821,40305.0
2017-03-17 14:30:00,118.64,118.65,118.61,118.63,19883.0,95.5821,95.5901,95.5579,95.574,19883.0
2017-03-17 14:35:00,118.64,118.66,118.59,118.61,22651.0,95.5821,95.5982,95.5418,95.5579,22651.0
2017-03-17 14:40:00,118.62,118.63,118.59,118.61,15139.0,95.5659,95.574,95.5418,95.5579,15139.0
2017-03-17 14:45:00,118.6,118.64,118.6,118.61,15660.0,95.5498,95.5821,95.5498,95.5579,15660.0
2017-03-17 14:50:00,118.62,118.63,118.57,118.61,23619.0,95.5659,95.574,95.5257,95.5579,23619.0
2017-03-17 14:55:00,118.6,118.62,118.55,118.57,58160.0,95.5498,95.5659,95.5095,95.5257,58160.0
2017-03-17 15:00:00,118.57,118.61,118.56,118.57,30124.0,95.5257,95.5579,95.5176,95.5257,30124.0
2017-03-17 15:05:00,118.57,118.57,118.5,118.51,66501.0,95.5257,95.5257,95.4693,95.4773,66501.0
2017-03-17 15:10:00,118.51,118.55,118.5,118.53,162264.0,95.4773,95.5095,95.4693,95.4934,162264.0
2017-03-17 15:15:00,118.53,118.53,118.51,118.51,31940.0,95.4934,95.4934,95.4773,95.4773,31940.0
2017-03-17 15:20:00,118.52,118.55,118.51,118.51,60938.0,95.4854,95.5095,95.4773,95.4773,60938.0
2017-03-17 15:25:00,118.52,118.54,118.51,118.52,31666.0,95.4854,95.5015,95.4773,95.4854,31666.0
2017-03-17 15:30:00,118.52,118.57,118.52,118.57,54292.0,95.4854,95.5257,95.4854,95.5257,54292.0
2017-03-17 15:35:00,118.57,118.59,118.56,118.56,74073.0,95.5257,95.5418,95.5176,95.5176,74073.0
2017-03-17 15:40:00,118.57,118.58,118.52,118.54,36822.0,95.5257,95.5337,95.4854,95.5015,36822.0
2017-03-17 15:45:00,118.55,118.59,118.53,118.59,115782.0,95.5095,95.5418,95.4934,95.5418,115782.0
2017-03-17 15:50:00,118.59,118.6,118.54,118.55,238028.0,95.5418,95.5498,95.5015,95.5095,238028.0
2017-03-17 15:55:00,118.54,118.63,118.54,118.63,560497.0,95.5015,95.574,95.5015,95.574,560497.0
2017-03-20 09:30:00,118.53,118.65,118.53,118.6,82605.0,95.4934,95.5901,95.4934,95.5498,82605.0
2017-03-20 09:35:00,118.61,118.62,118.54,118.57,58615.0,95.5579,95.5659,95.5015,95.5257,58615.0
2017-03-20 09:40:00,118.58,118.58,118.5,118.54,42627.0,95.5337,95.5337,95.4693,95.5015,42627.0
2017-03-20 09:45:00,118.55,118.64,118.54,118.57,32965.0,95.5095,95.5821,95.5015,95.5257,32965.0
2017-03-20 09:50:00,118.58,118.65,118.57,118.63,97526.0,95.5337,95.5901,95.5257,95.574,97526.0
2017-03-20 09:55:00,118.62,118.69,118.61,118.68,36292.0,95.5659,95.6223,95.5579,95.6143,36292.0
2017-03-20 10:00:00,118.66,118.72,118.64,118.69,36553.0,95.5982,95.6465,95.5821,95.6223,36553.0
2017-03-20 10:05:00,118.73,118.73,118.67,118.69,25658.0,95.6546,95.6546,95.6062,95.6223,25658.0
2017-03-20 10:10:00,118.68,118.72,118.66,118.69,38184.0,95.6143,95.6465,95.5982,95.6223,38184.0
2017-03-20 10:15:00,118.69,118.69,118.62,118.64,55764.0,95.6223,95.6223,95.5659,95.5821,55764.0
2017-03-20 10:20:00,118.65,118.72,118.63,118.71,54077.0,95.5901,95.6465,95.574,95.6384,54077.0
2017-03-20 10:25:00,118.71,118.72,118.58,118.6,556876.0,95.6384,95.6465,95.5337,95.5498,556876.0
2017-03-20 10:30:00,118.61,118.64,118.58,118.6,46396.0,95.5579,95.5821,95.5337,95.5498,46396.0
2017-03-20 10:35:00,118.59,118.62,118.58,118.6,38812.0,95.5418,95.5659,95.5337,95.5498,38812.0
2017-03-20 10:40:00,118.6,118.61,118.55,118.57,30518.0,95.5498,95.5579,95.5095,95.5257,30518.0
2017-03-20 10:45:00,118.57,118.59,118.54,118.58,60123.0,95.5257,95.5418,95.5015,95.5337,60123.0
2017-03-20 10:50:00,118.59,118.65,118.53,118.64,52885.0,95.5418,95.5901,95.4934,95.5821,52885.0
2017-03-20 10:55:00,118.64,118.64,118.56,118.58,20847.0,95.5821,95.5821,95.5176,95.5337,20847.0
2017-03-20 11:00:00,118.58,118.69,118.58,118.66,104693.0,95.5337,95.6223,95.5337,95.5982,104693.0
2017-03-20 11:05:00,118.66,118.71,118.66,118.71,16960.0,95.5982,95.6384,95.5982,95.6384,16960.0
2017-03-20 11:10:00,118.7,118.84,118.69,118.84,75728.0,95.6304,95.7432,95.6223,95.7432,75728.0
2017-03-20 11:15:00,118.84,118.88,118.83,118.88,53575.0,95.7432,95.7754,95.7351,95.7754,53575.0
2017-03-20 11:20:00,118.88,119.01,118.88,119.0,113725.0,95.7754,95.8801,95.7754,95.8721,113725.0
2017-03-20 11:25:00,119.0,119.0,118.95,118.95,61202.0,95.8721,95.8721,95.8318,95.8318,61202.0
2017-03-20 11:30:00,118.95,119.0,118.95,118.98,44565.0,95.8318,95.8721,95.8318,95.856,44565.0
2017-03-20 11:35:00,118.98,119.0,118.97,118.98,30962.0,95.856,95.8721,95.8479,95.856,30962.0
2017-03-20 11:40:00,118.99,119.07,118.99,119.01,60808.0,95.864,95.9285,95.864,95.8801,60808.0
2017-03-20 11:45:00,119.01,119.01,118.92,118.94,33983.0,95.8801,95.8801,95.8076,95.8237,33983.0
2017-03-20 11:50:00,118.94,118.97,118.88,118.93,26474.0,95.8237,95.8479,95.7754,95.8157,26474.0
2017-03-20 11:55:00,118.93,118.99,118.92,118.95,43118.0,95.8157,95.864,95.8076,95.8318,43118.0
2017-03-20 12:00:00,118.96,119.09,118.95,119.07,129897.0,95.8399,95.9446,95.8318,95.9285,129897.0
2017-03-20 12:05:00,119.08,119.08,119.0,119.02,54412.0,95.9365,95.9365,95.8721,95.8882,54412.0
2017-03-20 12:10:00,119.01,119.03,119.0,119.01,36156.0,95.8801,95.8963,95.8721,95.8801,36156.0
2017-03-20 12:15:00,119.01,119.04,119.01,119.01,8091.0,95.8801,95.9043,95.8801,95.8801,8091.0
2017-03-20 12:20:00,119.01,119.03,118.98,118.98,34655.0,95.8801,95.8963,95.856,95.856,34655.0
2017-03-20 12:25:00,118.97,119.04,118.95,119.0,95335.0,95.8479,95.9043,95.8318,95.8721,95335.0
2017-03-20 12:30:00,118.99,119.04,118.99,119.03,109279.0,95.864,95.9043,95.864,95.8963,109279.0
2017-03-20 12:35:00,119.02,119.03,118.97,118.99,77006.0,95.8882,95.8963,95.8479,95.864,77006.0
2017-03-20 12:40:00,118.98,119.01,118.96,118.97,89889.0,95.856,95.8801,95.8399,95.8479,89889.0
2017-03-20 12:45:00,118.97,118.98,118.94,118.96,45161.0,95.8479,95.856,95.8237,95.8399,45161.0
2017-03-20 12:50:00,118.97,119.0,118.96,118.96,22971.0,95.8479,95.8721,95.8399,95.8399,22971.0
2017-03-20 12:55:00,118.96,118.98,118.96,118.97,41387.0,95.8399,95.856,95.8399,95.8479,41387.0
2017-03-20 13:00:00,118.97,119.0,118.95,118.97,55215.0,95.8479,95.8721,95.8318,95.8479,55215.0
2017-03-20 13:05:00,118.97,119.0,118.96,118.97,34980.0,95.8479,95.8721,95.8399,95.8479,34980.0
2017-03-20 13:10:00,118.97,118.98,118.96,118.96,8543.0,95.8479,95.856,95.8399,95.8399,8543.0
2017-03-20 13:15:00,118.96,119.03,118.95,118.97,48429.0,95.8399,95.8963,95.8318,95.8479,48429.0
2017-03-20 13:20:00,118.97,118.99,118.93,118.96,17620.0,95.8479,95.864,95.8157,95.8399,17620.0
2017-03-20 13:25:00,118.96,119.08,118.94,119.08,29030.0,95.8399,95.9365,95.8237,95.9365,29030.0
2017-03-20 13:30:00,119.07,119.07,119.0,119.0,25416.0,95.9285,95.9285,95.8721,95.8721,25416.0
2017-03-20 13:35:00,119.0,119.07,119.0,119.05,16689.0,95.8721,95.9285,95.8721,95.9124,16689.0
2017-03-20 13:40:00,119.04,119.06,119.02,119.03,16520.0,95.9043,95.9204,95.8882,95.8963,16520.0
2017-03-20 13:45:00,119.04,119.04,118.99,119.0,37122.0,95.9043,95.9043,95.864,95.8721,37122.0
2017-03-20 13:50:00,119.01,119.04,118.99,119.0,24351.0,95.8801,95.9043,95.864,95.8721,24351.0
2017-03-20 13:55:00,118.99,119.0,118.97,118.99,27360.0,95.864,95.8721,95.8479,95.864,27360.0
2017-03-20 14:00:00,118.98,119.02,118.97,119.0,40023.0,95.856,95.8882,95.8479,95.8721,40023.0
2017-03-20 14:05:00,119.0,119.0,118.96,118.97,15832.0,95.8721,95.8721,95.8399,95.8479,15832.0
2017-03-20 14:10:00,118.98,118.99,118.96,118.97,10907.0,95.856,95.864,95.8399,95.8479,10907.0
2017-03-20 14:15:00,118.97,119.01,118.97,119.0,48344.0,95.8479,95.8801,95.8479,95.8721,48344.0
2017-03-20 14:20:00,118.99,119.03,118.99,119.0,29450.0,95.864,95.8963,95.864,95.8721,29450.0
2017-03-20 14:25:00,119.01,119.05,119.01,119.02,16001.0,95.8801,95.9124,95.8801,95.8882,16001.0
2017-03-20 14:30:00,119.02,119.08,119.01,119.04,52596.0,95.8882,95.9365,95.8801,95.9043,52596.0
2017-03-20 14:35:00,119.03,119.07,119.03,119.05,30116.0,95.8963,95.9285,95.8963,95.9124,30116.0
2017-03-20 14:40:00,119.05,119.05,119.02,119.04,19776.0,95.9124,95.9124,95.8882,95.9043,19776.0
2017-03-20 14:45:00,119.04,119.06,119.01,119.06,33609.0,95.9043,95.9204,95.8801,95.9204,33609.0
2017-03-20 14:50:00,119.07,119.07,119.0,119.03,54652.0,95.9285,95.9285,95.8721,95.8963,54652.0
2017-03-20 14:55:00,119.03,119.07,119.02,119.03,89351.0,95.8963,95.9285,95.8882,95.8963,89351.0
2017-03-20 15:00:00,119.03,119.08,119.01,119.04,47805.0,95.8963,95.9365,95.8801,95.9043,47805.0
2017-03-20 15:05:00,119.05,119.11,119.04,119.11,119585.0,95.9124,95.9607,95.9043,95.9607,119585.0
2017-03-20 15:10:00,119.11,119.18,119.1,119.18,54426.0,95.9607,96.0171,95.9527,96.0171,54426.0
2017-03-20 15:15:00,119.18,119.18,119.11,119.11,139492.0,96.0171,96.0171,95.9607,95.9607,139492.0
2017-03-20 15:20:00,119.12,119.16,119.12,119.14,39507.0,95.9688,96.001,95.9688,95.9849,39507.0
2017-03-20 15:25:00,119.14,119.18,119.14,119.17,50205.0,95.9849,96.0171,95.9849,96.009,50205.0
2017-03-20 15:30:00,119.18,119.18,119.13,119.16,35262.0,96.0171,96.0171,95.9768,96.001,35262.0
2017-03-20 15:35:00,119.17,119.19,119.15,119.17,49340.0,96.009,96.0252,95.9929,96.009,49340.0
2017-03-20 15:40:00,119.17,119.19,119.1,119.12,84938.0,96.009,96.0252,95.9527,95.9688,84938.0
2017-03-20 15:45:00,119.12,119.13,119.06,119.06,70332.0,95.9688,95.9768,95.9204,95.9204,70332.0
2017-03-20 15:50:00,119.06,119.16,119.05,119.16,122447.0,95.9204,96.001,95.9124,96.001,122447.0
2017-03-20 15:55:00,119.16,119.2,119.13,119.19,251776.0,96.001,96.0332,95.9768,96.0252,251776.0
2017-03-21 09:30:00,119.05,119.16,119.02,119.08,165981.0,95.9124,96.001,95.8882,95.9365,165981.0
2017-03-21 09:35:00,119.09,119.22,119.06,119.18,65926.0,95.9446,96.0493,95.9204,96.0171,65926.0
2017-03-21 09:40:00,119.2,119.29,119.17,119.23,85451.0,96.0332,96.1057,96.009,96.0574,85451.0
2017-03-21 09:45:00,119.22,119.33,119.19,119.28,58006.0,96.0493,96.1379,96.0252,96.0977,58006.0
2017-03-21 09:50:00,119.28,119.31,119.22,119.27,31017.0,96.0977,96.1218,96.0493,96.0896,31017.0
2017-03-21 09:55:00,119.27,119.31,119.27,119.28,13936.0,96.0896,96.1218,96.0896,96.0977,13936.0
2017-03-21 10:00:00,119.3,119.42,119.3,119.34,257278.0,96.1138,96.2105,96.1138,96.146,257278.0
2017-03-21 10:05:00,119.36,119.42,119.35,119.37,82870.0,96.1621,96.2105,96.1541,96.1702,82870.0
2017-03-21 10:10:00,119.39,119.46,119.34,119.43,67536.0,96.1863,96.2427,96.146,96.2185,67536.0
2017-03-21 10:15:00,119.44,119.62,119.44,119.61,162881.0,96.2266,96.3716,96.2266,96.3635,162881.0
2017-03-21 10:20:00,119.6,119.64,119.47,119.55,132590.0,96.3555,96.3877,96.2507,96.3152,132590.0
2017-03-21 10:25:00,119.55,119.72,119.5,119.7,164489.0,96.3152,96.4522,96.2749,96.436,164489.0
2017-03-21 10:30:00,119.69,119.74,119.56,119.57,61467.0,96.428,96.4683,96.3232,96.3313,61467.0
2017-03-21 10:35:00,119.58,119.61,119.52,119.55,82670.0,96.3394,96.3635,96.291,96.3152,82670.0
2017-03-21 10:40:00,119.55,119.58,119.49,119.58,60779.0,96.3152,96.3394,96.2669,96.3394,60779.0
2017-03-21 10:45:00,119.58,119.66,119.57,119.63,59946.0,96.3394,96.4038,96.3313,96.3796,59946.0
2017-03-21 10:50:00,119.63,119.79,119.61,119.74,170346.0,96.3796,96.5085,96.3635,96.4683,170346.0
2017-03-21 10:55:00,119.74,119.82,119.73,119.75,110382.0,96.4683,96.5327,96.4602,96.4763,110382.0
2017-03-21 11:00:00,119.74,119.95,119.74,119.93,181458.0,96.4683,96.6375,96.4683,96.6213,181458.0
2017-03-21 11:05:00,119.93,119.95,119.82,119.83,90376.0,96.6213,96.6375,96.5327,96.5408,90376.0
2017-03-21 11:10:00,119.82,119.95,119.82,119.94,99146.0,96.5327,96.6375,96.5327,96.6294,99146.0
2017-03-21 11:15:00,119.92,120.03,119.92,120.0,203745.0,96.6133,96.7019,96.6133,96.6777,203745.0
2017-03-21 11:20:00,120.0,120.03,119.89,119.89,138255.0,96.6777,96.7019,96.5891,96.5891,138255.0
2017-03-21 11:25:00,119.89,120.01,119.89,119.98,101385.0,96.5891,96.6858,96.5891,96.6616,101385.0
2017-03-21 11:30:00,119.99,120.11,119.98,120.07,127431.0,96.6697,96.7664,96.6616,96.7341,127431.0
2017-03-21 11:35:00,120.07,120.15,120.04,120.09,356897.0,96.7341,96.7986,96.71,96.7502,356897.0
2017-03-21 11:40:00,120.09,120.2,120.09,120.16,87721.0,96.7502,96.8389,96.7502,96.8066,87721.0
2017-03-21 11:45:00,120.15,120.16,120.02,120.04,118840.0,96.7986,96.8066,96.6938,96.71,118840.0
2017-03-21 11:50:00,120.02,120.09,120.01,120.07,271741.0,96.6938,96.7502,96.6858,96.7341,271741.0
2017-03-21 11:55:00,120.07,120.07,119.96,119.96,87970.0,96.7341,96.7341,96.6455,96.6455,87970.0
2017-03-21 12:00:00,119.95,120.0,119.92,119.94,66122.0,96.6375,96.6777,96.6133,96.6294,66122.0
2017-03-21 12:05:00,119.94,119.95,119.74,119.8,200701.0,96.6294,96.6375,96.4683,96.5166,200701.0
2017-03-21 12:10:00,119.8,119.85,119.75,119.79,118120.0,96.5166,96.5569,96.4763,96.5085,118120.0
2017-03-21 12:15:00,119.79,119.87,119.77,119.86,96691.0,96.5085,96.573,96.4924,96.5649,96691.0
2017-03-21 12:20:00,119.86,119.99,119.84,119.95,174961.0,96.5649,96.6697,96.5488,96.6375,174961.0
2017-03-21 12:25:00,119.95,119.97,119.89,119.94,56759.0,96.6375,96.6536,96.5891,96.6294,56759.0
2017-03-21 12:30:00,119.94,119.95,119.86,119.89,58436.0,96.6294,96.6375,96.5649,96.5891,58436.0
2017-03-21 12:35:00,119.89,119.95,119.87,119.95,34101.0,96.5891,96.6375,96.573,96.6375,34101.0
2017-03-21 12:40:00,119.94,119.96,119.88,119.89,31153.0,96.6294,96.6455,96.5811,96.5891,31153.0
2017-03-21 12:45:00,119.9,120.05,119.9,119.99,184456.0,96.5972,96.718,96.5972,96.6697,184456.0
2017-03-21 12:50:00,119.99,120.02,119.94,119.97,111117.0,96.6697,96.6938,96.6294,96.6536,111117.0
2017-03-21 12:55:00,119.97,119.98,119.89,119.94,45858.0,96.6536,96.6616,96.5891,96.6294,45858.0
2017-03-21 13:00:00,119.94,119.99,119.91,119.97,43707.0,96.6294,96.6697,96.6052,96.6536,43707.0
2017-03-21 13:05:00,119.97,120.05,119.94,120.05,76433.0,96.6536,96.718,96.6294,96.718,76433.0
2017-03-21 13:10:00,120.04,120.1,120.0,120.1,53161.0,96.71,96.7583,96.6777,96.7583,53161.0
2017-03-21 13:15:00,120.1,120.11,120.02,120.08,47056.0,96.7583,96.7664,96.6938,96.7422,47056.0
2017-03-21 13:20:00,120.07,120.14,120.05,120.13,59444.0,96.7341,96.7905,96.718,96.7825,59444.0
2017-03-21 13:25:00,120.14,120.14,120.01,120.04,224138.0,96.7905,96.7905,96.6858,96.71,224138.0
2017-03-21 13:30:00,120.03,120.07,120.0,120.03,21610.0,96.7019,96.7341,96.6777,96.7019,21610.0
2017-03-21 13:35:00,120.03,120.13,120.03,120.1,17503.0,96.7019,96.7825,96.7019,96.7583,17503.0
2017-03-21 13:40:00,120.11,120.15,120.1,120.14,25790.0,96.7664,96.7986,96.7583,96.7905,25790.0
2017-03-21 13:45:00,120.14,120.25,120.13,120.23,104519.0,96.7905,96.8791,96.7825,96.863,104519.0
2017-03-21 13:50:00,120.23,120.3,120.21,120.28,936093.0,96.863,96.9194,96.8469,96.9033,936093.0
2017-03-21 13:55:00,120.28,120.3,120.24,120.26,69986.0,96.9033,96.9194,96.8711,96.8872,69986.0
2017-03-21 14:00:00,120.27,120.28,120.17,120.26,107702.0,96.8953,96.9033,96.8147,96.8872,107702.0
2017-03-21 14:05:00,120.26,120.26,120.12,120.13,115645.0,96.8872,96.8872,96.7744,96.7825,115645.0
2017-03-21 14:10:00,120.13,120.19,120.11,120.16,67070.0,96.7825,96.8308,96.7664,96.8066,67070.0
2017-03-21 14:15:00,120.16,120.19,120.08,120.08,125839.0,96.8066,96.8308,96.7422,96.7422,125839.0
2017-03-21 14:20:00,120.1,120.16,120.08,120.15,116451.0,96.7583,96.8066,96.7422,96.7986,116451.0
2017-03-21 14:25:00,120.14,120.18,120.14,120.16,89345.0,96.7905,96.8227,96.7905,96.8066,89345.0
2017-03-21 14:30:00,120.16,120.16,120.1,120.13,96170.0,96.8066,96.8066,96.7583,96.7825,96170.0
2017-03-21 14:35:00,120.13,120.14,120.07,120.13,149808.0,96.7825,96.7905,96.7341,96.7825,149808.0
2017-03-21 14:40:00,120.13,120.16,120.03,120.07,133927.0,96.7825,96.8066,96.7019,96.7341,133927.0
2017-03-21 14:45:00,120.06,120.1,120.01,120.07,111030.0,96.7261,96.7583,96.6858,96.7341,111030.0
2017-03-21 14:50:00,120.07,120.07,119.99,119.99,79751.0,96.7341,96.7341,96.6697,96.6697,79751.0
2017-03-21 14:55:00,119.99,120.01,119.9,119.93,214135.0,96.6697,96.6858,96.5972,96.6213,214135.0
2017-03-21 15:00:00,119.94,119.99,119.91,119.94,159042.0,96.6294,96.6697,96.6052,96.6294,159042.0
2017-03-21 15:05:00,119.95,119.97,119.92,119.95,57524.0,96.6375,96.6536,96.6133,96.6375,57524.0
2017-03-21 15:10:00,119.94,119.98,119.91,119.93,120995.0,96.6294,96.6616,96.6052,96.6213,120995.0
2017-03-21 15:15:00,119.93,120.01,119.91,120.01,59084.0,96.6213,96.6858,96.6052,96.6858,59084.0
2017-03-21 15:20:00,120.0,120.03,119.98,120.01,44548.0,96.6777,96.7019,96.6616,96.6858,44548.0
2017-03-21 15:25:00,120.02,120.04,119.99,120.02,103474.0,96.6938,96.71,96.6697,96.6938,103474.0
2017-03-21 15:30:00,120.02,120.06,119.96,120.03,64212.0,96.6938,96.7261,96.6455,96.7019,64212.0
2017-03-21 15:35:00,120.03,120.06,120.01,120.06,88889.0,96.7019,96.7261,96.6858,96.7261,88889.0
2017-03-21 15:40:00,120.07,120.11,120.03,120.1,165942.0,96.7341,96.7664,96.7019,96.7583,165942.0
2017-03-21 15:45:00,120.1,120.12,120.06,120.11,108989.0,96.7583,96.7744,96.7261,96.7664,108989.0
2017-03-21 15:50:00,120.11,120.18,120.1,120.15,232075.0,96.7664,96.8227,96.7583,96.7986,232075.0
2017-03-21 15:55:00,120.15,120.18,120.13,120.15,541606.0,96.7986,96.8227,96.7825,96.7986,541606.0
2017-03-22 09:30:00,120.72,120.78,120.66,120.69,160731.0,97.2578,97.3061,97.2095,97.2336,160731.0
2017-03-22 09:35:00,120.69,120.74,120.61,120.74,171115.0,97.2336,97.2739,97.1692,97.2739,171115.0
2017-03-22 09:40:00,120.74,120.8,120.73,120.78,195079.0,97.2739,97.3223,97.2659,97.3061,195079.0
2017-03-22 09:45:00,120.77,120.79,120.67,120.78,153860.0,97.2981,97.3142,97.2175,97.3061,153860.0
2017-03-22 09:50:00,120.79,120.95,120.78,120.9,235785.0,97.3142,97.4431,97.3061,97.4028,235785.0
2017-03-22 09:55:00,120.9,121.04,120.89,120.99,294247.0,97.4028,97.5156,97.3948,97.4753,294247.0
2017-03-22 10:00:00,120.98,121.04,120.86,120.99,200946.0,97.4673,97.5156,97.3706,97.4753,200946.0
2017-03-22 10:05:00,120.99,121.07,120.9,120.97,175610.0,97.4753,97.5398,97.4028,97.4592,175610.0
2017-03-22 10:10:00,120.95,121.12,120.92,121.09,412633.0,97.4431,97.5801,97.4189,97.5559,412633.0
2017-03-22 10:15:00,121.08,121.17,121.04,121.07,224598.0,97.5478,97.6203,97.5156,97.5398,224598.0
2017-03-22 10:20:00,121.07,121.1,120.95,121.01,371197.0,97.5398,97.5639,97.4431,97.4914,371197.0
2017-03-22 10:25:00,121.01,121.05,120.94,120.96,228661.0,97.4914,97.5237,97.435,97.4512,228661.0
2017-03-22 10:30:00,120.98,121.06,120.94,120.94,290516.0,97.4673,97.5317,97.435,97.435,290516.0
2017-03-22 10:35:00,120.94,120.94,120.76,120.8,262531.0,97.435,97.435,97.29,97.3223,262531.0
2017-03-22 10:40:00,120.8,120.93,120.71,120.91,370528.0,97.3223,97.427,97.2497,97.4109,370528.0
2017-03-22 10:45:00,120.91,120.96,120.86,120.89,65530.0,97.4109,97.4512,97.3706,97.3948,65530.0
2017-03-22 10:50:00,120.9,120.94,120.82,120.84,155085.0,97.4028,97.435,97.3384,97.3545,155085.0
2017-03-22 10:55:00,120.85,120.86,120.7,120.75,79756.0,97.3625,97.3706,97.2417,97.282,79756.0
2017-03-22 11:00:00,120.75,120.88,120.75,120.82,92402.0,97.282,97.3867,97.282,97.3384,92402.0
2017-03-22 11:05:00,120.81,120.86,120.73,120.75,122427.0,97.3303,97.3706,97.2659,97.282,122427.0
2017-03-22 11:10:00,120.75,120.85,120.71,120.77,132582.0,97.282,97.3625,97.2497,97.2981,132582.0
2017-03-22 11:15:00,120.77,120.78,120.49,120.54,245832.0,97.2981,97.3061,97.0725,97.1128,245832.0
2017-03-22 11:20:00,120.53,120.57,120.46,120.5,121759.0,97.1047,97.137,97.0483,97.0806,121759.0
2017-03-22 11:25:00,120.5,120.58,120.45,120.54,360743.0,97.0806,97.145,97.0403,97.1128,360743.0
2017-03-22 11:30:00,120.54,120.62,120.5,120.58,284978.0,97.1128,97.1772,97.0806,97.145,284978.0
2017-03-22 11:35:00,120.58,120.63,120.56,120.57,59658.0,97.145,97.1853,97.1289,97.137,59658.0
2017-03-22 11:40:00,120.57,120.57,120.44,120.47,196734.0,97.137,97.137,97.0322,97.0564,196734.0
2017-03-22 11:45:00,120.47,120.58,120.46,120.56,79592.0,97.0564,97.145,97.0483,97.1289,79592.0
2017-03-22 11:50:00,120.56,120.56,120.52,120.54,58776.0,97.1289,97.1289,97.0967,97.1128,58776.0
2017-03-22 11:55:00,120.54,120.6,120.5,120.56,67064.0,97.1128,97.1611,97.0806,97.1289,67064.0
2017-03-22 12:00:00,120.56,120.57,120.45,120.45,62452.0,97.1289,97.137,97.0403,97.0403,62452.0
2017-03-22 12:05:00,120.45,120.51,120.43,120.5,54135.0,97.0403,97.0886,97.0242,97.0806,54135.0
2017-03-22 12:10:00,120.5,120.63,120.5,120.6,49171.0,97.0806,97.1853,97.0806,97.1611,49171.0
2017-03-22 12:15:00,120.59,120.7,120.58,120.67,80337.0,97.1531,97.2417,97.145,97.2175,80337.0
2017-03-22 12:20:00,120.66,120.7,120.61,120.7,66234.0,97.2095,97.2417,97.1692,97.2417,66234.0
2017-03-22 12:25:00,120.7,120.74,120.65,120.71,121383.0,97.2417,97.2739,97.2014,97.2497,121383.0
2017-03-22 12:30:00,120.72,120.76,120.65,120.69,106321.0,97.2578,97.29,97.2014,97.2336,106321.0
2017-03-22 12:35:00,120.69,120.71,120.62,120.66,115330.0,97.2336,97.2497,97.1772,97.2095,115330.0
2017-03-22 12:40:00,120.65,120.69,120.62,120.69,96794.0,97.2014,97.2336,97.1772,97.2336,96794.0
2017-03-22 12:45:00,120.7,120.73,120.65,120.71,149442.0,97.2417,97.2659,97.2014,97.2497,149442.0
2017-03-22 12:50:00,120.71,120.74,120.66,120.71,88479.0,97.2497,97.2739,97.2095,97.2497,88479.0
2017-03-22 12:55:00,120.71,120.72,120.57,120.59,102204.0,97.2497,97.2578,97.137,97.1531,102204.0
2017-03-22 13:00:00,120.6,120.78,120.6,120.74,113973.0,97.1611,97.3061,97.1611,97.2739,113973.0
2017-03-22 13:05:00,120.75,120.84,120.69,120.69,78479.0,97.282,97.3545,97.2336,97.2336,78479.0
2017-03-22 13:10:00,120.69,120.72,120.63,120.71,39236.0,97.2336,97.2578,97.1853,97.2497,39236.0
2017-03-22 13:15:00,120.71,120.72,120.6,120.61,52586.0,97.2497,97.2578,97.1611,97.1692,52586.0
2017-03-22 13:20:00,120.62,120.67,120.57,120.65,59729.0,97.1772,97.2175,97.137,97.2014,59729.0
2017-03-22 13:25:00,120.65,120.67,120.61,120.64,69251.0,97.2014,97.2175,97.1692,97.1933,69251.0
2017-03-22 13:30:00,120.65,120.66,120.58,120.63,16156.0,97.2014,97.2095,97.145,97.1853,16156.0
2017-03-22 13:35:00,120.64,120.67,120.6,120.64,39606.0,97.1933,97.2175,97.1611,97.1933,39606.0
2017-03-22 13:40:00,120.63,120.73,120.62,120.73,17092.0,97.1853,97.2659,97.1772,97.2659,17092.0
2017-03-22 13:45:00,120.73,120.79,120.7,120.77,23857.0,97.2659,97.3142,97.2417,97.2981,23857.0
2017-03-22 13:50:00,120.78,120.81,120.73,120.77,81188.0,97.3061,97.3303,97.2659,97.2981,81188.0
2017-03-22 13:55:00,120.78,120.81,120.75,120.81,26876.0,97.3061,97.3303,97.282,97.3303,26876.0
2017-03-22 14:00:00,120.82,120.82,120.76,120.76,18580.0,97.3384,97.3384,97.29,97.29,18580.0
2017-03-22 14:05:00,120.76,120.87,120.76,120.87,33456.0,97.29,97.3786,97.29,97.3786,33456.0
2017-03-22 14:10:00,120.87,120.88,120.76,120.8,21102.0,97.3786,97.3867,97.29,97.3223,21102.0
2017-03-22 14:15:00,120.8,120.84,120.8,120.84,27740.0,97.3223,97.3545,97.3223,97.3545,27740.0
2017-03-22 14:20:00,120.85,120.86,120.8,120.8,20663.0,97.3625,97.3706,97.3223,97.3223,20663.0
2017-03-22 14:25:00,120.8,120.87,120.78,120.85,28637.0,97.3223,97.3786,97.3061,97.3625,28637.0
2017-03-22 14:30:00,120.85,120.87,120.81,120.82,32537.0,97.3625,97.3786,97.3303,97.3384,32537.0
2017-03-22 14:35:00,120.82,120.84,120.78,120.79,47521.0,97.3384,97.3545,97.3061,97.3142,47521.0
2017-03-22 14:40:00,120.8,120.81,120.75,120.75,26621.0,97.3223,97.3303,97.282,97.282,26621.0
2017-03-22 14:45:00,120.75,120.76,120.73,120.75,32924.0,97.282,97.29,97.2659,97.282,32924.0
2017-03-22 14:50:00,120.74,120.76,120.72,120.75,54479.0,97.2739,97.29,97.2578,97.282,54479.0
2017-03-22 14:55:00,120.75,120.81,120.7,120.75,122794.0,97.282,97.3303,97.2417,97.282,122794.0
2017-03-22 15:00:00,120.76,120.77,120.68,120.7,78353.0,97.29,97.2981,97.2256,97.2417,78353.0
2017-03-22 15:05:00,120.69,120.7,120.65,120.66,73678.0,97.2336,97.2417,97.2014,97.2095,73678.0
2017-03-22 15:10:00,120.67,120.68,120.66,120.67,18054.0,97.2175,97.2256,97.2095,97.2175,18054.0
2017-03-22 15:15:00,120.67,120.69,120.61,120.63,47015.0,97.2175,97.2336,97.1692,97.1853,47015.0
2017-03-22 15:20:00,120.62,120.63,120.56,120.58,88135.0,97.1772,97.1853,97.1289,97.145,88135.0
2017-03-22 15:25:00,120.58,120.63,120.57,120.61,52374.0,97.145,97.1853,97.137,97.1692,52374.0
2017-03-22 15:30:00,120.62,120.63,120.59,120.62,81158.0,97.1772,97.1853,97.1531,97.1772,81158.0
2017-03-22 15:35:00,120.61,120.63,120.57,120.6,100366.0,97.1692,97.1853,97.137,97.1611,100366.0
2017-03-22 15:40:00,120.6,120.64,120.6,120.62,47866.0,97.1611,97.1933,97.1611,97.1772,47866.0
2017-03-22 15:45:00,120.62,120.67,120.6,120.64,78418.0,97.1772,97.2175,97.1611,97.1933,78418.0
2017-03-22 15:50:00,120.63,120.67,120.6,120.63,100873.0,97.1853,97.2175,97.1611,97.1853,100873.0
2017-03-22 15:55:00,120.63,120.69,120.61,120.61,257988.0,97.1853,97.2336,97.1692,97.1692,257988.0
2017-03-23 09:30:00,120.83,121.02,120.82,120.89,147296.0,97.3464,97.4995,97.3384,97.3948,147296.0
2017-03-23 09:35:00,120.9,120.91,120.59,120.7,281111.0,97.4028,97.4109,97.1531,97.2417,281111.0
2017-03-23 09:40:00,120.7,120.83,120.69,120.8,104063.0,97.2417,97.3464,97.2336,97.3223,104063.0
2017-03-23 09:45:00,120.79,120.85,120.72,120.74,61386.0,97.3142,97.3625,97.2578,97.2739,61386.0
2017-03-23 09:50:00,120.73,120.77,120.65,120.72,76190.0,97.2659,97.2981,97.2014,97.2578,76190.0
2017-03-23 09:55:00,120.73,120.73,120.52,120.55,115141.0,97.2659,97.2659,97.0967,97.1208,115141.0
2017-03-23 10:00:00,120.55,120.59,120.47,120.57,167833.0,97.1208,97.1531,97.0564,97.137,167833.0
2017-03-23 10:05:00,120.57,120.63,120.52,120.62,162017.0,97.137,97.1853,97.0967,97.1772,162017.0
2017-03-23 10:10:00,120.63,120.66,120.59,120.62,97560.0,97.1853,97.2095,97.1531,97.1772,97560.0
2017-03-23 10:15:00,120.62,120.78,120.59,120.76,99747.0,97.1772,97.3061,97.1531,97.29,99747.0
2017-03-23 10:20:00,120.77,120.78,120.59,120.59,42483.0,97.2981,97.3061,97.1531,97.1531,42483.0
2017-03-23 10:25:00,120.61,120.66,120.58,120.59,73491.0,97.1692,97.2095,97.145,97.1531,73491.0
2017-03-23 10:30:00,120.6,120.69,120.6,120.66,78135.0,97.1611,97.2336,97.1611,97.2095,78135.0
2017-03-23 10:35:00,120.66,120.67,120.6,120.61,52430.0,97.2095,97.2175,97.1611,97.1692,52430.0
2017-03-23 10:40:00,120.6,120.61,120.47,120.5,101771.0,97.1611,97.1692,97.0564,97.0806,101771.0
2017-03-23 10:45:00,120.51,120.59,120.49,120.58,34474.0,97.0886,97.1531,97.0725,97.145,34474.0
2017-03-23 10:50:00,120.57,120.57,120.49,120.49,35268.0,97.137,97.137,97.0725,97.0725,35268.0
2017-03-23 10:55:00,120.47,120.62,120.47,120.58,88899.0,97.0564,97.1772,97.0564,97.145,88899.0
2017-03-23 11:00:00,120.57,120.68,120.55,120.67,31598.0,97.137,97.2256,97.1208,97.2175,31598.0
2017-03-23 11:05:00,120.68,120.69,120.59,120.6,38958.0,97.2256,97.2336,97.1531,97.1611,38958.0
2017-03-23 11:10:00,120.61,120.62,120.51,120.52,58578.0,97.1692,97.1772,97.0886,97.0967,58578.0
2017-03-23 11:15:00,120.52,120.55,120.48,120.52,101150.0,97.0967,97.1208,97.0644,97.0967,101150.0
2017-03-23 11:20:00,120.52,120.59,120.43,120.44,40937.0,97.0967,97.1531,97.0242,97.0322,40937.0
2017-03-23 11:25:00,120.44,120.45,120.35,120.37,44656.0,97.0322,97.0403,96.9597,96.9758,44656.0
2017-03-23 11:30:00,120.36,120.44,120.34,120.38,85915.0,96.9678,97.0322,96.9517,96.9839,85915.0
2017-03-23 11:35:00,120.39,120.44,120.36,120.36,61226.0,96.9919,97.0322,96.9678,96.9678,61226.0
2017-03-23 11:40:00,120.36,120.45,120.36,120.44,23822.0,96.9678,97.0403,96.9678,97.0322,23822.0
2017-03-23 11:45:00,120.44,120.48,120.42,120.46,52115.0,97.0322,97.0644,97.0161,97.0483,52115.0
2017-03-23 11:50:00,120.45,120.46,120.4,120.45,27101.0,97.0403,97.0483,97.0,97.0403,27101.0
2017-03-23 11:55:00,120.46,120.48,120.34,120.36,59805.0,97.0483,97.0644,96.9517,96.9678,59805.0
2017-03-23 12:00:00,120.35,120.44,120.33,120.37,21981.0,96.9597,97.0322,96.9436,96.9758,21981.0
2017-03-23 12:05:00,120.38,120.39,120.33,120.38,60602.0,96.9839,96.9919,96.9436,96.9839,60602.0
2017-03-23 12:10:00,120.38,120.38,120.13,120.17,136469.0,96.9839,96.9839,96.7825,96.8147,136469.0
2017-03-23 12:15:00,120.17,120.18,120.06,120.06,127274.0,96.8147,96.8227,96.7261,96.7261,127274.0
2017-03-23 12:20:00,120.07,120.19,120.06,120.14,67416.0,96.7341,96.8308,96.7261,96.7905,67416.0
2017-03-23 12:25:00,120.14,120.24,120.12,120.23,94481.0,96.7905,96.8711,96.7744,96.863,94481.0
2017-03-23 12:30:00,120.23,120.31,120.21,120.26,107260.0,96.863,96.9275,96.8469,96.8872,107260.0
2017-03-23 12:35:00,120.26,120.33,120.23,120.25,137524.0,96.8872,96.9436,96.863,96.8791,137524.0
2017-03-23 12:40:00,120.25,120.29,120.24,120.28,24666.0,96.8791,96.9114,96.8711,96.9033,24666.0
2017-03-23 12:45:00,120.27,120.36,120.27,120.33,115480.0,96.8953,96.9678,96.8953,96.9436,115480.0
2017-03-23 12:50:00,120.34,120.44,120.3,120.44,74119.0,96.9517,97.0322,96.9194,97.0322,74119.0
2017-03-23 12:55:00,120.45,120.47,120.31,120.36,56105.0,97.0403,97.0564,96.9275,96.9678,56105.0
2017-03-23 13:00:00,120.35,120.46,120.28,120.46,68353.0,96.9597,97.0483,96.9033,97.0483,68353.0
2017-03-23 13:05:00,120.46,120.58,120.44,120.57,32733.0,97.0483,97.145,97.0322,97.137,32733.0
2017-03-23 13:10:00,120.57,120.6,120.45,120.54,109611.0,97.137,97.1611,97.0403,97.1128,109611.0
2017-03-23 13:15:00,120.54,120.59,120.5,120.53,45152.0,97.1128,97.1531,97.0806,97.1047,45152.0
2017-03-23 13:20:00,120.52,120.59,120.47,120.58,22422.0,97.0967,97.1531,97.0564,97.145,22422.0
2017-03-23 13:25:00,120.58,120.66,120.53,120.66,18748.0,97.145,97.2095,97.1047,97.2095,18748.0
2017-03-23 13:30:00,120.65,120.65,120.5,120.54,70498.0,97.2014,97.2014,97.0806,97.1128,70498.0
2017-03-23 13:35:00,120.53,120.58,120.45,120.48,50903.0,97.1047,97.145,97.0403,97.0644,50903.0
2017-03-23 13:40:00,120.48,120.58,120.46,120.54,124132.0,97.0644,97.145,97.0483,97.1128,124132.0
2017-03-23 13:45:00,120.54,120.59,120.52,120.55,22469.0,97.1128,97.1531,97.0967,97.1208,22469.0
2017-03-23 13:50:00,120.55,120.55,120.43,120.45,19267.0,97.1208,97.1208,97.0242,97.0403,19267.0
2017-03-23 13:55:00,120.44,120.49,120.44,120.48,14305.0,97.0322,97.0725,97.0322,97.0644,14305.0
2017-03-23 14:00:00,120.48,120.52,120.37,120.41,32895.0,97.0644,97.0967,96.9758,97.008,32895.0
2017-03-23 14:05:00,120.42,120.51,120.42,120.45,25086.0,97.0161,97.0886,97.0161,97.0403,25086.0
2017-03-23 14:10:00,120.45,120.53,120.45,120.53,36390.0,97.0403,97.1047,97.0403,97.1047,36390.0
2017-03-23 14:15:00,120.54,120.55,120.46,120.47,29013.0,97.1128,97.1208,97.0483,97.0564,29013.0
2017-03-23 14:20:00,120.46,120.5,120.42,120.44,48118.0,97.0483,97.0806,97.0161,97.0322,48118.0
2017-03-23 14:25:00,120.44,120.47,120.4,120.46,37355.0,97.0322,97.0564,97.0,97.0483,37355.0
2017-03-23 14:30:00,120.46,120.47,120.41,120.46,18725.0,97.0483,97.0564,97.008,97.0483,18725.0
2017-03-23 14:35:00,120.46,120.49,120.42,120.42,23398.0,97.0483,97.0725,97.0161,97.0161,23398.0
2017-03-23 14:40:00,120.42,120.45,120.41,120.44,9917.0,97.0161,97.0403,97.008,97.0322,9917.0
2017-03-23 14:45:00,120.46,120.51,120.45,120.5,13260.0,97.0483,97.0886,97.0403,97.0806,13260.0
2017-03-23 14:50:00,120.49,120.53,120.47,120.49,6793.0,97.0725,97.1047,97.0564,97.0725,6793.0
2017-03-23 14:55:00,120.5,120.5,120.44,120.47,30344.0,97.0806,97.0806,97.0322,97.0564,30344.0
2017-03-23 15:00:00,120.49,120.49,120.43,120.45,35755.0,97.0725,97.0725,97.0242,97.0403,35755.0
2017-03-23 15:05:00,120.45,120.48,120.43,120.46,31099.0,97.0403,97.0644,97.0242,97.0483,31099.0
2017-03-23 15:10:00,120.46,120.48,120.39,120.46,25164.0,97.0483,97.0644,96.9919,97.0483,25164.0
2017-03-23 15:15:00,120.46,120.58,120.39,120.58,62331.0,97.0483,97.145,96.9919,97.145,62331.0
2017-03-23 15:20:00,120.58,120.6,120.53,120.57,58750.0,97.145,97.1611,97.1047,97.137,58750.0
2017-03-23 15:25:00,120.58,120.61,120.52,120.58,36918.0,97.145,97.1692,97.0967,97.145,36918.0
2017-03-23 15:30:00,120.58,120.72,120.57,120.67,150267.0,97.145,97.2578,97.137,97.2175,150267.0
2017-03-23 15:35:00,120.67,120.71,120.6,120.63,231279.0,97.2175,97.2497,97.1611,97.1853,231279.0
2017-03-23 15:40:00,120.63,120.71,120.6,120.68,580767.0,97.1853,97.2497,97.1611,97.2256,580767.0
2017-03-23 15:45:00,120.68,120.68,120.57,120.61,89008.0,97.2256,97.2256,97.137,97.1692,89008.0
2017-03-23 15:50:00,120.62,120.67,120.6,120.63,105119.0,97.1772,97.2175,97.1611,97.1853,105119.0
2017-03-23 15:55:00,120.63,120.63,120.43,120.44,281316.0,97.1853,97.1853,97.0242,97.0322,281316.0
2017-03-24 09:30:00,120.52,120.56,120.43,120.43,48411.0,97.0967,97.1289,97.0242,97.0242,48411.0
2017-03-24 09:35:00,120.44,120.49,120.4,120.46,22866.0,97.0322,97.0725,97.0,97.0483,22866.0
2017-03-24 09:40:00,120.45,120.47,120.4,120.43,19774.0,97.0403,97.0564,97.0,97.0242,19774.0
2017-03-24 09:45:00,120.46,120.55,120.46,120.48,22489.0,97.0483,97.1208,97.0483,97.0644,22489.0
2017-03-24 09:50:00,120.49,120.54,120.44,120.53,26862.0,97.0725,97.1128,97.0322,97.1047,26862.0
2017-03-24 09:55:00,120.53,120.58,120.49,120.49,24828.0,97.1047,97.145,97.0725,97.0725,24828.0
2017-03-24 10:00:00,120.49,120.51,120.42,120.46,51624.0,97.0725,97.0886,97.0161,97.0483,51624.0
2017-03-24 10:05:00,120.47,120.51,120.4,120.5,29582.0,97.0564,97.0886,97.0,97.0806,29582.0
2017-03-24 10:10:00,120.49,120.61,120.49,120.58,33541.0,97.0725,97.1692,97.0725,97.145,33541.0
2017-03-24 10:15:00,120.59,120.64,120.57,120.63,30207.0,97.1531,97.1933,97.137,97.1853,30207.0
2017-03-24 10:20:00,120.63,120.7,120.59,120.69,58620.0,97.1853,97.2417,97.1531,97.2336,58620.0
2017-03-24 10:25:00,120.69,120.72,120.61,120.64,37464.0,97.2336,97.2578,97.1692,97.1933,37464.0
2017-03-24 10:30:00,120.63,120.7,120.63,120.67,26876.0,97.1853,97.2417,97.1853,97.2175,26876.0
2017-03-24 10:35:00,120.66,120.68,120.64,120.68,21161.0,97.2095,97.2256,97.1933,97.2256,21161.0
2017-03-24 10:40:00,120.69,120.74,120.65,120.68,53062.0,97.2336,97.2739,97.2014,97.2256,53062.0
2017-03-24 10:45:00,120.69,120.71,120.65,120.68,10614.0,97.2336,97.2497,97.2014,97.2256,10614.0
2017-03-24 10:50:00,120.68,120.72,120.66,120.69,9935.0,97.2256,97.2578,97.2095,97.2336,9935.0
2017-03-24 10:55:00,120.7,120.71,120.55,120.56,85075.0,97.2417,97.2497,97.1208,97.1289,85075.0
2017-03-24 11:00:00,120.56,120.64,120.55,120.57,71746.0,97.1289,97.1933,97.1208,97.137,71746.0
2017-03-24 11:05:00,120.57,120.64,120.55,120.63,34738.0,97.137,97.1933,97.1208,97.1853,34738.0
2017-03-24 11:10:00,120.63,120.66,120.61,120.63,26057.0,97.1853,97.2095,97.1692,97.1853,26057.0
2017-03-24 11:15:00,120.62,120.74,120.62,120.73,17791.0,97.1772,97.2739,97.1772,97.2659,17791.0
2017-03-24 11:20:00,120.74,120.83,120.72,120.82,132684.0,97.2739,97.3464,97.2578,97.3384,132684.0
2017-03-24 11:25:00,120.84,120.87,120.81,120.84,51609.0,97.3545,97.3786,97.3303,97.3545,51609.0
2017-03-24 11:30:00,120.84,120.85,120.78,120.8,22833.0,97.3545,97.3625,97.3061,97.3223,22833.0
2017-03-24 11:35:00,120.8,120.84,120.78,120.8,23264.0,97.3223,97.3545,97.3061,97.3223,23264.0
2017-03-24 11:40:00,120.79,120.83,120.77,120.82,15622.0,97.3142,97.3464,97.2981,97.3384,15622.0
2017-03-24 11:45:00,120.82,120.82,120.78,120.8,13049.0,97.3384,97.3384,97.3061,97.3223,13049.0
2017-03-24 11:50:00,120.8,120.81,120.77,120.79,12330.0,97.3223,97.3303,97.2981,97.3142,12330.0
2017-03-24 11:55:00,120.79,120.8,120.72,120.73,23674.0,97.3142,97.3223,97.2578,97.2659,23674.0
2017-03-24 12:00:00,120.73,120.79,120.72,120.79,27970.0,97.2659,97.3142,97.2578,97.3142,27970.0
2017-03-24 12:05:00,120.79,120.85,120.79,120.81,22148.0,97.3142,97.3625,97.3142,97.3303,22148.0
2017-03-24 12:10:00,120.82,121.05,120.76,120.89,210150.0,97.3384,97.5237,97.29,97.3948,210150.0
2017-03-24 12:15:00,120.89,120.96,120.85,120.95,27330.0,97.3948,97.4512,97.3625,97.4431,27330.0
2017-03-24 12:20:00,120.95,120.98,120.79,120.89,111382.0,97.4431,97.4673,97.3142,97.3948,111382.0
2017-03-24 12:25:00,120.89,120.91,120.74,120.81,51345.0,97.3948,97.4109,97.2739,97.3303,51345.0
2017-03-24 12:30:00,120.79,120.86,120.78,120.84,23766.0,97.3142,97.3706,97.3061,97.3545,23766.0
2017-03-24 12:35:00,120.84,120.88,120.77,120.78,12091.0,97.3545,97.3867,97.2981,97.3061,12091.0
2017-03-24 12:40:00,120.79,120.8,120.75,120.79,6145.0,97.3142,97.3223,97.282,97.3142,6145.0
2017-03-24 12:45:00,120.79,120.86,120.78,120.78,46525.0,97.3142,97.3706,97.3061,97.3061,46525.0
2017-03-24 12:50:00,120.81,120.97,120.8,120.95,82505.0,97.3303,97.4592,97.3223,97.4431,82505.0
2017-03-24 12:55:00,120.95,120.98,120.92,120.97,20291.0,97.4431,97.4673,97.4189,97.4592,20291.0
2017-03-24 13:00:00,120.97,120.99,120.93,120.97,50887.0,97.4592,97.4753,97.427,97.4592,50887.0
2017-03-24 13:05:00,120.97,121.0,120.91,120.92,61165.0,97.4592,97.4834,97.4109,97.4189,61165.0
2017-03-24 13:10:00,120.91,120.96,120.88,120.93,47346.0,97.4109,97.4512,97.3867,97.427,47346.0
2017-03-24 13:15:00,120.94,120.95,120.85,120.88,39591.0,97.435,97.4431,97.3625,97.3867,39591.0
2017-03-24 13:20:00,120.89,120.89,120.82,120.87,29501.0,97.3948,97.3948,97.3384,97.3786,29501.0
2017-03-24 13:25:00,120.88,120.91,120.84,120.91,15126.0,97.3867,97.4109,97.3545,97.4109,15126.0
2017-03-24 13:30:00,120.9,120.93,120.87,120.91,12810.0,97.4028,97.427,97.3786,97.4109,12810.0
2017-03-24 13:35:00,120.9,120.95,120.86,120.88,18907.0,97.4028,97.4431,97.3706,97.3867,18907.0
2017-03-24 13:40:00,120.89,120.89,120.83,120.84,17288.0,97.3948,97.3948,97.3464,97.3545,17288.0
2017-03-24 13:45:00,120.82,120.87,120.82,120.87,13774.0,97.3384,97.3786,97.3384,97.3786,13774.0
2017-03-24 13:50:00,120.87,120.91,120.86,120.9,11426.0,97.3786,97.4109,97.3706,97.4028,11426.0
2017-03-24 13:55:00,120.9,120.94,120.88,120.92,14897.0,97.4028,97.435,97.3867,97.4189,14897.0
2017-03-24 14:00:00,120.91,120.92,120.83,120.83,28030.0,97.4109,97.4189,97.3464,97.3464,28030.0
2017-03-24 14:05:00,120.84,120.84,120.8,120.81,18047.0,97.3545,97.3545,97.3223,97.3303,18047.0
2017-03-24 14:10:00,120.81,120.85,120.79,120.85,26490.0,97.3303,97.3625,97.3142,97.3625,26490.0
2017-03-24 14:15:00,120.87,120.88,120.82,120.83,11908.0,97.3786,97.3867,97.3384,97.3464,11908.0
2017-03-24 14:20:00,120.83,120.88,120.83,120.87,14244.0,97.3464,97.3867,97.3464,97.3786,14244.0
2017-03-24 14:25:00,120.87,120.91,120.86,120.87,35639.0,97.3786,97.4109,97.3706,97.3786,35639.0
2017-03-24 14:30:00,120.87,120.87,120.81,120.86,83529.0,97.3786,97.3786,97.3303,97.3706,83529.0
2017-03-24 14:35:00,120.85,120.89,120.83,120.85,66055.0,97.3625,97.3948,97.3464,97.3625,66055.0
2017-03-24 14:40:00,120.86,120.91,120.85,120.86,84310.0,97.3706,97.4109,97.3625,97.3706,84310.0
2017-03-24 14:45:00,120.86,120.9,120.83,120.87,108965.0,97.3706,97.4028,97.3464,97.3786,108965.0
2017-03-24 14:50:00,120.88,120.92,120.87,120.91,61015.0,97.3867,97.4189,97.3786,97.4109,61015.0
2017-03-24 14:55:00,120.91,121.06,120.91,121.05,172505.0,97.4109,97.5317,97.4109,97.5237,172505.0
2017-03-24 15:00:00,121.05,121.09,120.99,120.99,119888.0,97.5237,97.5559,97.4753,97.4753,119888.0
2017-03-24 15:05:00,121.0,121.03,120.96,120.97,76433.0,97.4834,97.5076,97.4512,97.4592,76433.0
2017-03-24 15:10:00,120.96,121.01,120.92,120.99,151631.0,97.4512,97.4914,97.4189,97.4753,151631.0
2017-03-24 15:15:00,121.0,121.1,120.99,121.06,205032.0,97.4834,97.5639,97.4753,97.5317,205032.0
2017-03-24 15:20:00,121.06,121.06,120.97,121.01,77383.0,97.5317,97.5317,97.4592,97.4914,77383.0
2017-03-24 15:25:00,121.0,121.05,121.0,121.03,39758.0,97.4834,97.5237,97.4834,97.5076,39758.0
2017-03-24 15:30:00,121.03,121.09,120.9,120.91,103026.0,97.5076,97.5559,97.4028,97.4109,103026.0
2017-03-24 15:35:00,120.91,120.96,120.81,120.81,214767.0,97.4109,97.4512,97.3303,97.3303,214767.0
2017-03-24 15:40:00,120.81,120.82,120.67,120.72,360420.0,97.3303,97.3384,97.2175,97.2578,360420.0
2017-03-24 15:45:00,120.72,120.88,120.71,120.83,248964.0,97.2578,97.3867,97.2497,97.3464,248964.0
2017-03-24 15:50:00,120.84,120.85,120.72,120.76,286905.0,97.3545,97.3625,97.2578,97.29,286905.0
2017-03-24 15:55:00,120.76,120.89,120.75,120.87,532377.0,97.29,97.3948,97.282,97.3786,532377.0
2017-03-27 09:30:00,121.83,121.91,121.76,121.8,312869.0,98.1521,98.2165,98.0957,98.1279,312869.0
2017-03-27 09:35:00,121.8,121.93,121.78,121.9,329173.0,98.1279,98.2326,98.1118,98.2085,329173.0
2017-03-27 09:40:00,121.9,121.97,121.86,121.93,317706.0,98.2085,98.2649,98.1762,98.2326,317706.0
2017-03-27 09:45:00,121.94,121.97,121.85,121.85,178845.0,98.2407,98.2649,98.1682,98.1682,178845.0
2017-03-27 09:50:00,121.84,121.86,121.68,121.71,117194.0,98.1601,98.1762,98.0312,98.0554,117194.0
2017-03-27 09:55:00,121.7,121.71,121.62,121.65,97520.0,98.0473,98.0554,97.9829,98.0071,97520.0
2017-03-27 10:00:00,121.65,121.73,121.64,121.66,80702.0,98.0071,98.0715,97.999,98.0151,80702.0
2017-03-27 10:05:00,121.65,121.66,121.57,121.63,66704.0,98.0071,98.0151,97.9426,97.9909,66704.0
2017-03-27 10:10:00,121.62,121.62,121.5,121.5,277923.0,97.9829,97.9829,97.8862,97.8862,277923.0
2017-03-27 10:15:00,121.5,121.58,121.48,121.55,77290.0,97.8862,97.9507,97.8701,97.9265,77290.0
2017-03-27 10:20:00,121.55,121.6,121.54,121.58,10788.0,97.9265,97.9668,97.9184,97.9507,10788.0
2017-03-27 10:25:00,121.57,121.59,121.51,121.54,60011.0,97.9426,97.9587,97.8943,97.9184,60011.0
2017-03-27 10:30:00,121.52,121.59,121.51,121.52,50183.0,97.9023,97.9587,97.8943,97.9023,50183.0
2017-03-27 10:35:00,121.51,121.55,121.46,121.49,75463.0,97.8943,97.9265,97.854,97.8781,75463.0
2017-03-27 10:40:00,121.49,121.52,121.35,121.36,89847.0,97.8781,97.9023,97.7654,97.7734,89847.0
2017-03-27 10:45:00,121.37,121.43,121.36,121.4,51238.0,97.7815,97.8298,97.7734,97.8056,51238.0
2017-03-27 10:50:00,121.4,121.41,121.32,121.36,77426.0,97.8056,97.8137,97.7412,97.7734,77426.0
2017-03-27 10:55:00,121.36,121.38,121.23,121.28,68445.0,97.7734,97.7895,97.6687,97.709,68445.0
2017-03-27 11:00:00,121.28,121.34,121.27,121.29,79320.0,97.709,97.7573,97.7009,97.717,79320.0
2017-03-27 11:05:00,121.29,121.39,121.29,121.38,41393.0,97.717,97.7976,97.717,97.7895,41393.0
2017-03-27 11:10:00,121.39,121.4,121.28,121.35,39066.0,97.7976,97.8056,97.709,97.7654,39066.0
2017-03-27 11:15:00,121.35,121.37,121.3,121.35,37746.0,97.7654,97.7815,97.7251,97.7654,37746.0
2017-03-27 11:20:00,121.35,121.41,121.35,121.36,39848.0,97.7654,97.8137,97.7654,97.7734,39848.0
2017-03-27 11:25:00,121.36,121.36,121.22,121.24,129306.0,97.7734,97.7734,97.6606,97.6767,129306.0
2017-03-27 11:30:00,121.23,121.29,121.21,121.28,62260.0,97.6687,97.717,97.6526,97.709,62260.0
2017-03-27 11:35:00,121.27,121.29,121.24,121.25,93310.0,97.7009,97.717,97.6767,97.6848,93310.0
2017-03-27 11:40:00,121.24,121.33,121.19,121.31,82104.0,97.6767,97.7492,97.6365,97.7331,82104.0
2017-03-27 11:45:00,121.31,121.35,121.31,121.33,36298.0,97.7331,97.7654,97.7331,97.7492,36298.0
2017-03-27 11:50:00,121.31,121.41,121.31,121.37,28306.0,97.7331,97.8137,97.7331,97.7815,28306.0
2017-03-27 11:55:00,121.38,121.4,121.34,121.38,25714.0,97.7895,97.8056,97.7573,97.7895,25714.0
2017-03-27 12:00:00,121.37,121.42,121.3,121.3,143585.0,97.7815,97.8218,97.7251,97.7251,143585.0
2017-03-27 12:05:00,121.32,121.36,121.3,121.34,32309.0,97.7412,97.7734,97.7251,97.7573,32309.0
2017-03-27 12:10:00,121.33,121.39,121.31,121.37,38656.0,97.7492,97.7976,97.7331,97.7815,38656.0
2017-03-27 12:15:00,121.37,121.39,121.32,121.32,33459.0,97.7815,97.7976,97.7412,97.7412,33459.0
2017-03-27 12:20:00,121.33,121.38,121.32,121.35,23479.0,97.7492,97.7895,97.7412,97.7654,23479.0
2017-03-27 12:25:00,121.36,121.44,121.35,121.4,25892.0,97.7734,97.8379,97.7654,97.8056,25892.0
2017-03-27 12:30:00,121.4,121.42,121.37,121.37,23525.0,97.8056,97.8218,97.7815,97.7815,23525.0
2017-03-27 12:35:00,121.38,121.56,121.37,121.56,23776.0,97.7895,97.9345,97.7815,97.9345,23776.0
2017-03-27 12:40:00,121.55,121.56,121.51,121.54,21422.0,97.9265,97.9345,97.8943,97.9184,21422.0
2017-03-27 12:45:00,121.55,121.56,121.51,121.52,10058.0,97.9265,97.9345,97.8943,97.9023,10058.0
2017-03-27 12:50:00,121.52,121.52,121.43,121.43,18032.0,97.9023,97.9023,97.8298,97.8298,18032.0
2017-03-27 12:55:00,121.43,121.45,121.42,121.43,8104.0,97.8298,97.8459,97.8218,97.8298,8104.0
2017-03-27 13:00:00,121.42,121.43,121.37,121.38,21697.0,97.8218,97.8298,97.7815,97.7895,21697.0
2017-03-27 13:05:00,121.39,121.44,121.37,121.42,35228.0,97.7976,97.8379,97.7815,97.8218,35228.0
2017-03-27 13:10:00,121.43,121.47,121.41,121.46,31797.0,97.8298,97.862,97.8137,97.854,31797.0
2017-03-27 13:15:00,121.46,121.47,121.42,121.45,17802.0,97.854,97.862,97.8218,97.8459,17802.0
2017-03-27 13:20:00,121.46,121.47,121.42,121.43,18234.0,97.854,97.862,97.8218,97.8298,18234.0
2017-03-27 13:25:00,121.43,121.52,121.43,121.49,22092.0,97.8298,97.9023,97.8298,97.8781,22092.0
2017-03-27 13:30:00,121.49,121.54,121.49,121.53,30913.0,97.8781,97.9184,97.8781,97.9104,30913.0
2017-03-27 13:35:00,121.52,121.54,121.49,121.54,12378.0,97.9023,97.9184,97.8781,97.9184,12378.0
2017-03-27 13:40:00,121.53,121.54,121.46,121.46,22606.0,97.9104,97.9184,97.854,97.854,22606.0
2017-03-27 13:45:00,121.47,121.5,121.47,121.49,10429.0,97.862,97.8862,97.862,97.8781,10429.0
2017-03-27 13:50:00,121.49,121.5,121.43,121.44,38568.0,97.8781,97.8862,97.8298,97.8379,38568.0
2017-03-27 13:55:00,121.44,121.53,121.43,121.51,67894.0,97.8379,97.9104,97.8298,97.8943,67894.0
2017-03-27 14:00:00,121.51,121.53,121.49,121.51,65790.0,97.8943,97.9104,97.8781,97.8943,65790.0
2017-03-27 14:05:00,121.51,121.54,121.49,121.5,11590.0,97.8943,97.9184,97.8781,97.8862,11590.0
2017-03-27 14:10:00,121.51,121.6,121.5,121.59,49172.0,97.8943,97.9668,97.8862,97.9587,49172.0
2017-03-27 14:15:00,121.6,121.6,121.56,121.58,14079.0,97.9668,97.9668,97.9345,97.9507,14079.0
2017-03-27 14:20:00,121.59,121.65,121.59,121.61,59763.0,97.9587,98.0071,97.9587,97.9748,59763.0
2017-03-27 14:25:00,121.61,121.63,121.57,121.58,41136.0,97.9748,97.9909,97.9426,97.9507,41136.0
2017-03-27 14:30:00,121.58,121.61,121.54,121.55,64195.0,97.9507,97.9748,97.9184,97.9265,64195.0
2017-03-27 14:35:00,121.54,121.55,121.5,121.54,31728.0,97.9184,97.9265,97.8862,97.9184,31728.0
2017-03-27 14:40:00,121.54,121.55,121.49,121.54,61795.0,97.9184,97.9265,97.8781,97.9184,61795.0
2017-03-27 14:45:00,121.53,121.55,121.44,121.47,33493.0,97.9104,97.9265,97.8379,97.862,33493.0
2017-03-27 14:50:00,121.47,121.51,121.46,121.47,36413.0,97.862,97.8943,97.854,97.862,36413.0
2017-03-27 14:55:00,121.47,121.5,121.45,121.45,95347.0,97.862,97.8862,97.8459,97.8459,95347.0
2017-03-27 15:00:00,121.46,121.53,121.46,121.49,61789.0,97.854,97.9104,97.854,97.8781,61789.0
2017-03-27 15:05:00,121.49,121.51,121.46,121.46,83193.0,97.8781,97.8943,97.854,97.854,83193.0
2017-03-27 15:10:00,121.46,121.47,121.41,121.41,44988.0,97.854,97.862,97.8137,97.8137,44988.0
2017-03-27 15:15:00,121.42,121.42,121.39,121.4,13329.0,97.8218,97.8218,97.7976,97.8056,13329.0
2017-03-27 15:20:00,121.4,121.47,121.4,121.45,69290.0,97.8056,97.862,97.8056,97.8459,69290.0
2017-03-27 15:25:00,121.45,121.45,121.39,121.44,79528.0,97.8459,97.8459,97.7976,97.8379,79528.0
2017-03-27 15:30:00,121.43,121.45,121.38,121.42,39384.0,97.8298,97.8459,97.7895,97.8218,39384.0
2017-03-27 15:35:00,121.42,121.43,121.36,121.39,74227.0,97.8218,97.8298,97.7734,97.7976,74227.0
2017-03-27 15:40:00,121.39,121.41,121.32,121.34,61924.0,97.7976,97.8137,97.7412,97.7573,61924.0
2017-03-27 15:45:00,121.35,121.45,121.33,121.44,50176.0,97.7654,97.8459,97.7492,97.8379,50176.0
2017-03-27 15:50:00,121.44,121.47,121.39,121.41,113366.0,97.8379,97.862,97.7976,97.8137,113366.0
2017-03-27 15:55:00,121.41,121.46,121.4,121.4,195766.0,97.8137,97.854,97.8056,97.8056,195766.0
2017-03-28 09:30:00,121.79,121.82,121.69,121.7,145569.0,98.1198,98.144,98.0393,98.0473,145569.0
2017-03-28 09:35:00,121.7,121.71,121.54,121.57,266369.0,98.0473,98.0554,97.9184,97.9426,266369.0
2017-03-28 09:40:00,121.57,121.64,121.53,121.64,56404.0,97.9426,97.999,97.9104,97.999,56404.0
2017-03-28 09:45:00,121.63,121.71,121.6,121.66,34343.0,97.9909,98.0554,97.9668,98.0151,34343.0
2017-03-28 09:50:00,121.64,121.75,121.63,121.67,33915.0,97.999,98.0876,97.9909,98.0232,33915.0
2017-03-28 09:55:00,121.65,121.66,121.57,121.61,25531.0,98.0071,98.0151,97.9426,97.9748,25531.0
2017-03-28 10:00:00,121.59,121.62,121.38,121.44,194694.0,97.9587,97.9829,97.7895,97.8379,194694.0
2017-03-28 10:05:00,121.43,121.47,121.38,121.42,92212.0,97.8298,97.862,97.7895,97.8218,92212.0
2017-03-28 10:10:00,121.42,121.49,121.35,121.48,72859.0,97.8218,97.8781,97.7654,97.8701,72859.0
2017-03-28 10:15:00,121.49,121.5,121.43,121.46,59805.0,97.8781,97.8862,97.8298,97.854,59805.0
2017-03-28 10:20:00,121.46,121.61,121.46,121.59,48500.0,97.854,97.9748,97.854,97.9587,48500.0
2017-03-28 10:25:00,121.6,121.65,121.54,121.56,32559.0,97.9668,98.0071,97.9184,97.9345,32559.0
2017-03-28 10:30:00,121.56,121.68,121.56,121.66,75476.0,97.9345,98.0312,97.9345,98.0151,75476.0
2017-03-28 10:35:00,121.65,121.7,121.63,121.68,96876.0,98.0071,98.0473,97.9909,98.0312,96876.0
2017-03-28 10:40:00,121.68,121.68,121.58,121.61,78116.0,98.0312,98.0312,97.9507,97.9748,78116.0
2017-03-28 10:45:00,121.6,121.6,121.48,121.51,56383.0,97.9668,97.9668,97.8701,97.8943,56383.0
2017-03-28 10:50:00,121.51,121.58,121.49,121.52,29995.0,97.8943,97.9507,97.8781,97.9023,29995.0
2017-03-28 10:55:00,121.52,121.6,121.5,121.5,68319.0,97.9023,97.9668,97.8862,97.8862,68319.0
2017-03-28 11:00:00,121.5,121.52,121.37,121.38,40216.0,97.8862,97.9023,97.7815,97.7895,40216.0
2017-03-28 11:05:00,121.38,121.38,121.3,121.37,110277.0,97.7895,97.7895,97.7251,97.7815,110277.0
2017-03-28 11:10:00,121.37,121.37,121.3,121.32,71948.0,97.7815,97.7815,97.7251,97.7412,71948.0
2017-03-28 11:15:00,121.31,121.33,121.27,121.33,67549.0,97.7331,97.7492,97.7009,97.7492,67549.0
2017-03-28 11:20:00,121.31,121.36,121.29,121.33,37296.0,97.7331,97.7734,97.717,97.7492,37296.0
2017-03-28 11:25:00,121.33,121.39,121.32,121.35,17829.0,97.7492,97.7976,97.7412,97.7654,17829.0
2017-03-28 11:30:00,121.33,121.34,121.24,121.25,93049.0,97.7492,97.7573,97.6767,97.6848,93049.0
2017-03-28 11:35:00,121.26,121.28,121.22,121.23,87319.0,97.6928,97.709,97.6606,97.6687,87319.0
2017-03-28 11:40:00,121.23,121.31,121.21,121.3,71466.0,97.6687,97.7331,97.6526,97.7251,71466.0
2017-03-28 11:45:00,121.3,121.31,121.21,121.22,51925.0,97.7251,97.7331,97.6526,97.6606,51925.0
2017-03-28 11:50:00,121.21,121.23,121.17,121.21,47427.0,97.6526,97.6687,97.6203,97.6526,47427.0
2017-03-28 11:55:00,121.22,121.22,121.17,121.2,50726.0,97.6606,97.6606,97.6203,97.6445,50726.0
2017-03-28 12:00:00,121.2,121.21,121.16,121.17,112683.0,97.6445,97.6526,97.6123,97.6203,112683.0
2017-03-28 12:05:00,121.18,121.18,121.08,121.16,185487.0,97.6284,97.6284,97.5478,97.6123,185487.0
2017-03-28 12:10:00,121.16,121.16,121.07,121.1,41784.0,97.6123,97.6123,97.5398,97.5639,41784.0
2017-03-28 12:15:00,121.1,121.14,121.08,121.11,64748.0,97.5639,97.5962,97.5478,97.572,64748.0
2017-03-28 12:20:00,121.11,121.11,121.07,121.08,24536.0,97.572,97.572,97.5398,97.5478,24536.0
2017-03-28 12:25:00,121.09,121.23,121.09,121.21,29583.0,97.5559,97.6687,97.5559,97.6526,29583.0
2017-03-28 12:30:00,121.19,121.2,121.15,121.19,16808.0,97.6365,97.6445,97.6042,97.6365,16808.0
2017-03-28 12:35:00,121.19,121.2,121.16,121.16,5846.0,97.6365,97.6445,97.6123,97.6123,5846.0
2017-03-28 12:40:00,121.16,121.17,121.13,121.13,11741.0,97.6123,97.6203,97.5881,97.5881,11741.0
2017-03-28 12:45:00,121.14,121.17,121.13,121.15,10965.0,97.5962,97.6203,97.5881,97.6042,10965.0
2017-03-28 12:50:00,121.14,121.18,121.14,121.18,40552.0,97.5962,97.6284,97.5962,97.6284,40552.0
2017-03-28 12:55:00,121.18,121.18,121.1,121.11,11347.0,97.6284,97.6284,97.5639,97.572,11347.0
2017-03-28 13:00:00,121.12,121.14,121.06,121.12,48816.0,97.5801,97.5962,97.5317,97.5801,48816.0
2017-03-28 13:05:00,121.12,121.13,121.03,121.09,49390.0,97.5801,97.5881,97.5076,97.5559,49390.0
2017-03-28 13:10:00,121.09,121.1,121.04,121.07,31138.0,97.5559,97.5639,97.5156,97.5398,31138.0
2017-03-28 13:15:00,121.07,121.07,120.98,121.07,40301.0,97.5398,97.5398,97.4673,97.5398,40301.0
2017-03-28 13:20:00,121.07,121.13,121.06,121.12,25651.0,97.5398,97.5881,97.5317,97.5801,25651.0
2017-03-28 13:25:00,121.11,121.13,121.07,121.11,22145.0,97.572,97.5881,97.5398,97.572,22145.0
2017-03-28 13:30:00,121.11,121.12,121.09,121.1,20274.0,97.572,97.5801,97.5559,97.5639,20274.0
2017-03-28 13:35:00,121.11,121.11,120.97,120.97,149555.0,97.572,97.572,97.4592,97.4592,149555.0
2017-03-28 13:40:00,120.96,121.0,120.92,120.96,76460.0,97.4512,97.4834,97.4189,97.4512,76460.0
2017-03-28 13:45:00,120.96,121.0,120.89,120.95,126007.0,97.4512,97.4834,97.3948,97.4431,126007.0
2017-03-28 13:50:00,120.95,120.95,120.68,120.73,173950.0,97.4431,97.4431,97.2256,97.2659,173950.0
2017-03-28 13:55:00,120.72,120.74,120.61,120.66,159865.0,97.2578,97.2739,97.1692,97.2095,159865.0
2017-03-28 14:00:00,120.66,120.7,120.63,120.7,141404.0,97.2095,97.2417,97.1853,97.2417,141404.0
2017-03-28 14:05:00,120.69,120.69,120.58,120.58,131018.0,97.2336,97.2336,97.145,97.145,131018.0
2017-03-28 14:10:00,120.58,120.59,120.51,120.59,75591.0,97.145,97.1531,97.0886,97.1531,75591.0
2017-03-28 14:15:00,120.59,120.66,120.59,120.64,78505.0,97.1531,97.2095,97.1531,97.1933,78505.0
2017-03-28 14:20:00,120.64,120.64,120.49,120.49,55355.0,97.1933,97.1933,97.0725,97.0725,55355.0
2017-03-28 14:25:00,120.5,120.53,120.5,120.53,22694.0,97.0806,97.1047,97.0806,97.1047,22694.0
2017-03-28 14:30:00,120.53,120.58,120.51,120.57,45489.0,97.1047,97.145,97.0886,97.137,45489.0
2017-03-28 14:35:00,120.57,120.61,120.57,120.61,63289.0,97.137,97.1692,97.137,97.1692,63289.0
2017-03-28 14:40:00,120.61,120.62,120.56,120.6,36190.0,97.1692,97.1772,97.1289,97.1611,36190.0
2017-03-28 14:45:00,120.6,120.62,120.56,120.59,20934.0,97.1611,97.1772,97.1289,97.1531,20934.0
2017-03-28 14:50:00,120.59,120.62,120.54,120.61,32255.0,97.1531,97.1772,97.1128,97.1692,32255.0
2017-03-28 14:55:00,120.6,120.81,120.6,120.8,95254.0,97.1611,97.3303,97.1611,97.3223,95254.0
2017-03-28 15:00:00,120.79,120.79,120.64,120.67,47715.0,97.3142,97.3142,97.1933,97.2175,47715.0
2017-03-28 15:05:00,120.67,120.75,120.67,120.73,35764.0,97.2175,97.282,97.2175,97.2659,35764.0
2017-03-28 15:10:00,120.72,120.73,120.68,120.7,40151.0,97.2578,97.2659,97.2256,97.2417,40151.0
2017-03-28 15:15:00,120.7,120.71,120.68,120.7,17930.0,97.2417,97.2497,97.2256,97.2417,17930.0
2017-03-28 15:20:00,120.7,120.71,120.68,120.69,19326.0,97.2417,97.2497,97.2256,97.2336,19326.0
2017-03-28 15:25:00,120.7,120.72,120.64,120.67,38483.0,97.2417,97.2578,97.1933,97.2175,38483.0
2017-03-28 15:30:00,120.66,120.68,120.65,120.66,33398.0,97.2095,97.2256,97.2014,97.2095,33398.0
2017-03-28 15:35:00,120.66,120.71,120.65,120.66,24329.0,97.2095,97.2497,97.2014,97.2095,24329.0
2017-03-28 15:40:00,120.66,120.69,120.64,120.65,65850.0,97.2095,97.2336,97.1933,97.2014,65850.0
2017-03-28 15:45:00,120.64,120.66,120.58,120.61,86248.0,97.1933,97.2095,97.145,97.1692,86248.0
2017-03-28 15:50:00,120.61,120.65,120.59,120.59,128704.0,97.1692,97.2014,97.1531,97.1531,128704.0
2017-03-28 15:55:00,120.6,120.63,120.57,120.62,277119.0,97.1611,97.1853,97.137,97.1772,277119.0
2017-03-29 09:30:00,120.94,121.01,120.91,121.0,121363.0,97.435,97.4914,97.4109,97.4834,121363.0
2017-03-29 09:35:00,121.0,121.06,120.92,120.95,123605.0,97.4834,97.5317,97.4189,97.4431,123605.0
2017-03-29 09:40:00,120.94,120.98,120.88,120.97,111337.0,97.435,97.4673,97.3867,97.4592,111337.0
2017-03-29 09:45:00,120.96,121.05,120.95,121.05,157088.0,97.4512,97.5237,97.4431,97.5237,157088.0
2017-03-29 09:50:00,121.05,121.09,120.98,121.0,105736.0,97.5237,97.5559,97.4673,97.4834,105736.0
2017-03-29 09:55:00,120.99,121.02,120.94,120.94,62107.0,97.4753,97.4995,97.435,97.435,62107.0
2017-03-29 10:00:00,120.92,120.99,120.9,120.98,146188.0,97.4189,97.4753,97.4028,97.4673,146188.0
2017-03-29 10:05:00,120.97,121.05,120.95,121.05,79153.0,97.4592,97.5237,97.4431,97.5237,79153.0
2017-03-29 10:10:00,121.03,121.03,120.93,120.94,59931.0,97.5076,97.5076,97.427,97.435,59931.0
2017-03-29 10:15:00,120.93,121.03,120.93,120.95,53236.0,97.427,97.5076,97.427,97.4431,53236.0
2017-03-29 10:20:00,120.96,121.09,120.96,121.08,89009.0,97.4512,97.5559,97.4512,97.5478,89009.0
2017-03-29 10:25:00,121.09,121.1,121.04,121.08,85732.0,97.5559,97.5639,97.5156,97.5478,85732.0
2017-03-29 10:30:00,121.07,121.07,120.97,121.0,134810.0,97.5398,97.5398,97.4592,97.4834,134810.0
2017-03-29 10:35:00,121.0,121.04,120.95,120.97,107231.0,97.4834,97.5156,97.4431,97.4592,107231.0
2017-03-29 10:40:00,120.96,121.08,120.95,121.04,73827.0,97.4512,97.5478,97.4431,97.5156,73827.0
2017-03-29 10:45:00,121.04,121.04,120.93,120.96,229009.0,97.5156,97.5156,97.427,97.4512,229009.0
2017-03-29 10:50:00,120.95,121.03,120.94,121.0,157731.0,97.4431,97.5076,97.435,97.4834,157731.0
2017-03-29 10:55:00,121.01,121.19,121.0,121.18,258475.0,97.4914,97.6365,97.4834,97.6284,258475.0
2017-03-29 11:00:00,121.19,121.28,121.16,121.25,100811.0,97.6365,97.709,97.6123,97.6848,100811.0
2017-03-29 11:05:00,121.25,121.34,121.24,121.25,142141.0,97.6848,97.7573,97.6767,97.6848,142141.0
2017-03-29 11:10:00,121.25,121.28,121.17,121.26,100842.0,97.6848,97.709,97.6203,97.6928,100842.0
2017-03-29 11:15:00,121.26,121.38,121.22,121.24,177772.0,97.6928,97.7895,97.6606,97.6767,177772.0
2017-03-29 11:20:00,121.24,121.25,121.19,121.21,72954.0,97.6767,97.6848,97.6365,97.6526,72954.0
2017-03-29 11:25:00,121.21,121.25,121.19,121.2,55488.0,97.6526,97.6848,97.6365,97.6445,55488.0
2017-03-29 11:30:00,121.2,121.2,121.06,121.08,113087.0,97.6445,97.6445,97.5317,97.5478,113087.0
2017-03-29 11:35:00,121.07,121.16,120.97,121.03,133752.0,97.5398,97.6123,97.4592,97.5076,133752.0
2017-03-29 11:40:00,121.03,121.06,121.01,121.05,25544.0,97.5076,97.5317,97.4914,97.5237,25544.0
2017-03-29 11:45:00,121.04,121.08,121.01,121.03,25051.0,97.5156,97.5478,97.4914,97.5076,25051.0
2017-03-29 11:50:00,121.04,121.09,121.02,121.05,26406.0,97.5156,97.5559,97.4995,97.5237,26406.0
2017-03-29 11:55:00,121.05,121.05,121.0,121.04,12033.0,97.5237,97.5237,97.4834,97.5156,12033.0
2017-03-29 12:00:00,121.05,121.07,120.99,121.03,14707.0,97.5237,97.5398,97.4753,97.5076,14707.0
2017-03-29 12:05:00,121.05,121.09,121.04,121.05,23327.0,97.5237,97.5559,97.5156,97.5237,23327.0
2017-03-29 12:10:00,121.05,121.1,121.04,121.09,14779.0,97.5237,97.5639,97.5156,97.5559,14779.0
2017-03-29 12:15:00,121.1,121.11,121.05,121.11,13982.0,97.5639,97.572,97.5237,97.572,13982.0
2017-03-29 12:20:00,121.1,121.12,121.09,121.09,5091.0,97.5639,97.5801,97.5559,97.5559,5091.0
2017-03-29 12:25:00,121.1,121.11,121.09,121.09,6506.0,97.5639,97.572,97.5559,97.5559,6506.0
2017-03-29 12:30:00,121.1,121.15,121.1,121.15,11900.0,97.5639,97.6042,97.5639,97.6042,11900.0
2017-03-29 12:35:00,121.15,121.18,121.14,121.18,37382.0,97.6042,97.6284,97.5962,97.6284,37382.0
2017-03-29 12:40:00,121.18,121.23,121.18,121.22,63968.0,97.6284,97.6687,97.6284,97.6606,63968.0
2017-03-29 12:45:00,121.22,121.27,121.21,121.23,44804.0,97.6606,97.7009,97.6526,97.6687,44804.0
2017-03-29 12:50:00,121.23,121.25,121.16,121.18,34381.0,97.6687,97.6848,97.6123,97.6284,34381.0
2017-03-29 12:55:00,121.19,121.23,121.19,121.23,17458.0,97.6365,97.6687,97.6365,97.6687,17458.0
2017-03-29 13:00:00,121.24,121.3,121.22,121.3,33175.0,97.6767,97.7251,97.6606,97.7251,33175.0
2017-03-29 13:05:00,121.3,121.36,121.29,121.34,13573.0,97.7251,97.7734,97.717,97.7573,13573.0
2017-03-29 13:10:00,121.34,121.36,121.26,121.29,16328.0,97.7573,97.7734,97.6928,97.717,16328.0
2017-03-29 13:15:00,121.3,121.31,121.22,121.3,62383.0,97.7251,97.7331,97.6606,97.7251,62383.0
2017-03-29 13:20:00,121.3,121.36,121.29,121.31,37761.0,97.7251,97.7734,97.717,97.7331,37761.0
2017-03-29 13:25:00,121.31,121.34,121.27,121.28,8994.0,97.7331,97.7573,97.7009,97.709,8994.0
2017-03-29 13:30:00,121.28,121.28,121.22,121.22,23916.0,97.709,97.709,97.6606,97.6606,23916.0
2017-03-29 13:35:00,121.23,121.25,121.19,121.22,28394.0,97.6687,97.6848,97.6365,97.6606,28394.0
2017-03-29 13:40:00,121.22,121.25,121.22,121.24,7764.0,97.6606,97.6848,97.6606,97.6767,7764.0
2017-03-29 13:45:00,121.24,121.25,121.16,121.18,35692.0,97.6767,97.6848,97.6123,97.6284,35692.0
2017-03-29 13:50:00,121.19,121.21,121.17,121.19,42299.0,97.6365,97.6526,97.6203,97.6365,42299.0
2017-03-29 13:55:00,121.18,121.19,121.08,121.1,38035.0,97.6284,97.6365,97.5478,97.5639,38035.0
2017-03-29 14:00:00,121.09,121.12,121.08,121.12,30033.0,97.5559,97.5801,97.5478,97.5801,30033.0
2017-03-29 14:05:00,121.12,121.16,121.11,121.11,8198.0,97.5801,97.6123,97.572,97.572,8198.0
2017-03-29 14:10:00,121.11,121.12,121.08,121.08,11402.0,97.572,97.5801,97.5478,97.5478,11402.0
2017-03-29 14:15:00,121.08,121.13,121.08,121.09,28182.0,97.5478,97.5881,97.5478,97.5559,28182.0
2017-03-29 14:20:00,121.08,121.11,121.08,121.08,5675.0,97.5478,97.572,97.5478,97.5478,5675.0
2017-03-29 14:25:00,121.09,121.13,121.07,121.13,9233.0,97.5559,97.5881,97.5398,97.5881,9233.0
2017-03-29 14:30:00,121.12,121.14,121.05,121.07,19710.0,97.5801,97.5962,97.5237,97.5398,19710.0
2017-03-29 14:35:00,121.08,121.11,121.05,121.11,10283.0,97.5478,97.572,97.5237,97.572,10283.0
2017-03-29 14:40:00,121.11,121.15,121.11,121.12,9317.0,97.572,97.6042,97.572,97.5801,9317.0
2017-03-29 14:45:00,121.13,121.16,121.13,121.16,8118.0,97.5881,97.6123,97.5881,97.6123,8118.0
2017-03-29 14:50:00,121.15,121.16,121.12,121.16,39559.0,97.6042,97.6123,97.5801,97.6123,39559.0
2017-03-29 14:55:00,121.15,121.26,121.13,121.21,145028.0,97.6042,97.6928,97.5881,97.6526,145028.0
2017-03-29 15:00:00,121.21,121.27,121.17,121.22,80536.0,97.6526,97.7009,97.6203,97.6606,80536.0
2017-03-29 15:05:00,121.22,121.24,121.17,121.21,42620.0,97.6606,97.6767,97.6203,97.6526,42620.0
2017-03-29 15:10:00,121.23,121.28,121.23,121.25,32941.0,97.6687,97.709,97.6687,97.6848,32941.0
2017-03-29 15:15:00,121.25,121.3,121.23,121.28,53404.0,97.6848,97.7251,97.6687,97.709,53404.0
2017-03-29 15:20:00,121.29,121.29,121.25,121.26,26509.0,97.717,97.717,97.6848,97.6928,26509.0
2017-03-29 15:25:00,121.25,121.27,121.24,121.25,58425.0,97.6848,97.7009,97.6767,97.6848,58425.0
2017-03-29 15:30:00,121.26,121.29,121.22,121.23,77125.0,97.6928,97.717,97.6606,97.6687,77125.0
2017-03-29 15:35:00,121.23,121.27,121.23,121.24,21737.0,97.6687,97.7009,97.6687,97.6767,21737.0
2017-03-29 15:40:00,121.25,121.32,121.24,121.31,77935.0,97.6848,97.7412,97.6767,97.7331,77935.0
2017-03-29 15:45:00,121.3,121.37,121.3,121.32,106178.0,97.7251,97.7815,97.7251,97.7412,106178.0
2017-03-29 15:50:00,121.33,121.37,121.32,121.36,77576.0,97.7492,97.7815,97.7412,97.7734,77576.0
2017-03-29 15:55:00,121.36,121.37,121.31,121.33,334984.0,97.7734,97.7815,97.7331,97.7492,334984.0
2017-03-30 09:30:00,121.07,121.08,120.93,121.02,109283.0,97.5398,97.5478,97.427,97.4995,109283.0
2017-03-30 09:35:00,121.02,121.09,120.93,120.94,104321.0,97.4995,97.5559,97.427,97.435,104321.0
2017-03-30 09:40:00,120.93,121.0,120.91,120.99,71181.0,97.427,97.4834,97.4109,97.4753,71181.0
2017-03-30 09:45:00,120.99,121.06,120.93,120.97,83752.0,97.4753,97.5317,97.427,97.4592,83752.0
2017-03-30 09:50:00,120.98,121.03,120.96,121.0,63507.0,97.4673,97.5076,97.4512,97.4834,63507.0
2017-03-30 09:55:00,121.0,121.0,120.88,120.9,56016.0,97.4834,97.4834,97.3867,97.4028,56016.0
2017-03-30 10:00:00,120.9,120.97,120.85,120.85,85934.0,97.4028,97.4592,97.3625,97.3625,85934.0
2017-03-30 10:05:00,120.85,120.89,120.82,120.87,71441.0,97.3625,97.3948,97.3384,97.3786,71441.0
2017-03-30 10:10:00,120.87,120.89,120.77,120.78,85943.0,97.3786,97.3948,97.2981,97.3061,85943.0
2017-03-30 10:15:00,120.77,120.8,120.64,120.72,174206.0,97.2981,97.3223,97.1933,97.2578,174206.0
2017-03-30 10:20:00,120.7,120.81,120.69,120.8,140254.0,97.2417,97.3303,97.2336,97.3223,140254.0
2017-03-30 10:25:00,120.8,120.84,120.8,120.82,58916.0,97.3223,97.3545,97.3223,97.3384,58916.0
2017-03-30 10:30:00,120.82,120.88,120.81,120.84,122185.0,97.3384,97.3867,97.3303,97.3545,122185.0
2017-03-30 10:35:00,120.84,120.99,120.8,120.99,209805.0,97.3545,97.4753,97.3223,97.4753,209805.0
2017-03-30 10:40:00,120.98,121.02,120.96,121.0,90606.0,97.4673,97.4995,97.4512,97.4834,90606.0
2017-03-30 10:45:00,120.99,121.0,120.94,121.0,95435.0,97.4753,97.4834,97.435,97.4834,95435.0
2017-03-30 10:50:00,121.0,121.08,121.0,121.03,68079.0,97.4834,97.5478,97.4834,97.5076,68079.0
2017-03-30 10:55:00,121.03,121.05,120.97,120.98,88802.0,97.5076,97.5237,97.4592,97.4673,88802.0
2017-03-30 11:00:00,120.98,121.02,120.95,120.96,140419.0,97.4673,97.4995,97.4431,97.4512,140419.0
2017-03-30 11:05:00,120.95,120.96,120.91,120.92,52816.0,97.4431,97.4512,97.4109,97.4189,52816.0
2017-03-30 11:10:00,120.92,120.93,120.87,120.89,78199.0,97.4189,97.427,97.3786,97.3948,78199.0
2017-03-30 11:15:00,120.88,120.91,120.78,120.78,71514.0,97.3867,97.4109,97.3061,97.3061,71514.0
2017-03-30 11:20:00,120.77,120.8,120.76,120.8,102571.0,97.2981,97.3223,97.29,97.3223,102571.0
2017-03-30 11:25:00,120.79,120.79,120.72,120.76,107023.0,97.3142,97.3142,97.2578,97.29,107023.0
2017-03-30 11:30:00,120.75,120.76,120.64,120.71,60878.0,97.282,97.29,97.1933,97.2497,60878.0
2017-03-30 11:35:00,120.71,120.74,120.69,120.69,23225.0,97.2497,97.2739,97.2336,97.2336,23225.0
2017-03-30 11:40:00,120.69,120.72,120.68,120.71,40549.0,97.2336,97.2578,97.2256,97.2497,40549.0
2017-03-30 11:45:00,120.72,120.73,120.69,120.71,22204.0,97.2578,97.2659,97.2336,97.2497,22204.0
2017-03-30 11:50:00,120.72,120.72,120.66,120.66,24822.0,97.2578,97.2578,97.2095,97.2095,24822.0
2017-03-30 11:55:00,120.66,120.68,120.56,120.57,82016.0,97.2095,97.2256,97.1289,97.137,82016.0
2017-03-30 12:00:00,120.58,120.61,120.55,120.59,154382.0,97.145,97.1692,97.1208,97.1531,154382.0
2017-03-30 12:05:00,120.59,120.61,120.52,120.55,55057.0,97.1531,97.1692,97.0967,97.1208,55057.0
2017-03-30 12:10:00,120.54,120.6,120.5,120.6,111922.0,97.1128,97.1611,97.0806,97.1611,111922.0
2017-03-30 12:15:00,120.6,120.6,120.55,120.57,55432.0,97.1611,97.1611,97.1208,97.137,55432.0
2017-03-30 12:20:00,120.57,120.62,120.55,120.62,13855.0,97.137,97.1772,97.1208,97.1772,13855.0
2017-03-30 12:25:00,120.61,120.62,120.54,120.54,23977.0,97.1692,97.1772,97.1128,97.1128,23977.0
2017-03-30 12:30:00,120.55,120.59,120.54,120.55,30262.0,97.1208,97.1531,97.1128,97.1208,30262.0
2017-03-30 12:35:00,120.54,120.61,120.52,120.58,45941.0,97.1128,97.1692,97.0967,97.145,45941.0
2017-03-30 12:40:00,120.58,120.63,120.58,120.6,24813.0,97.145,97.1853,97.145,97.1611,24813.0
2017-03-30 12:45:00,120.61,120.62,120.57,120.58,36304.0,97.1692,97.1772,97.137,97.145,36304.0
2017-03-30 12:50:00,120.58,120.65,120.57,120.62,39437.0,97.145,97.2014,97.137,97.1772,39437.0
2017-03-30 12:55:00,120.62,120.64,120.54,120.57,15093.0,97.1772,97.1933,97.1128,97.137,15093.0
2017-03-30 13:00:00,120.57,120.61,120.56,120.59,26301.0,97.137,97.1692,97.1289,97.1531,26301.0
2017-03-30 13:05:00,120.59,120.6,120.58,120.6,14743.0,97.1531,97.1611,97.145,97.1611,14743.0
2017-03-30 13:10:00,120.6,120.62,120.54,120.54,39935.0,97.1611,97.1772,97.1128,97.1128,39935.0
2017-03-30 13:15:00,120.54,120.57,120.54,120.56,5635.0,97.1128,97.137,97.1128,97.1289,5635.0
2017-03-30 13:20:00,120.55,120.58,120.54,120.56,13100.0,97.1208,97.145,97.1128,97.1289,13100.0
2017-03-30 13:25:00,120.55,120.62,120.55,120.58,47657.0,97.1208,97.1772,97.1208,97.145,47657.0
2017-03-30 13:30:00,120.57,120.58,120.51,120.53,26459.0,97.137,97.145,97.0886,97.1047,26459.0
2017-03-30 13:35:00,120.52,120.59,120.51,120.56,8297.0,97.0967,97.1531,97.0886,97.1289,8297.0
2017-03-30 13:40:00,120.55,120.58,120.55,120.55,10279.0,97.1208,97.145,97.1208,97.1208,10279.0
2017-03-30 13:45:00,120.55,120.55,120.53,120.55,7434.0,97.1208,97.1208,97.1047,97.1208,7434.0
2017-03-30 13:50:00,120.56,120.62,120.56,120.62,13486.0,97.1289,97.1772,97.1289,97.1772,13486.0
2017-03-30 13:55:00,120.62,120.63,120.59,120.62,25192.0,97.1772,97.1853,97.1531,97.1772,25192.0
2017-03-30 14:00:00,120.61,120.63,120.58,120.63,19045.0,97.1692,97.1853,97.145,97.1853,19045.0
2017-03-30 14:05:00,120.62,120.65,120.62,120.64,24920.0,97.1772,97.2014,97.1772,97.1933,24920.0
2017-03-30 14:10:00,120.65,120.68,120.63,120.63,13010.0,97.2014,97.2256,97.1853,97.1853,13010.0
2017-03-30 14:15:00,120.62,120.62,120.54,120.59,28562.0,97.1772,97.1772,97.1128,97.1531,28562.0
2017-03-30 14:20:00,120.59,120.61,120.51,120.52,41437.0,97.1531,97.1692,97.0886,97.0967,41437.0
2017-03-30 14:25:00,120.51,120.52,120.46,120.5,41048.0,97.0886,97.0967,97.0483,97.0806,41048.0
2017-03-30 14:30:00,120.53,120.55,120.49,120.55,188268.0,97.1047,97.1208,97.0725,97.1208,188268.0
2017-03-30 14:35:00,120.54,120.57,120.53,120.53,124658.0,97.1128,97.137,97.1047,97.1047,124658.0
2017-03-30 14:40:00,120.53,120.56,120.53,120.53,36286.0,97.1047,97.1289,97.1047,97.1047,36286.0
2017-03-30 14:45:00,120.53,120.53,120.5,120.5,15295.0,97.1047,97.1047,97.0806,97.0806,15295.0
2017-03-30 14:50:00,120.5,120.53,120.48,120.53,115057.0,97.0806,97.1047,97.0644,97.1047,115057.0
2017-03-30 14:55:00,120.53,120.56,120.49,120.52,27057.0,97.1047,97.1289,97.0725,97.0967,27057.0
2017-03-30 15:00:00,120.51,120.53,120.47,120.53,155772.0,97.0886,97.1047,97.0564,97.1047,155772.0
2017-03-30 15:05:00,120.52,120.54,120.51,120.52,39001.0,97.0967,97.1128,97.0886,97.0967,39001.0
2017-03-30 15:10:00,120.51,120.52,120.5,120.51,9410.0,97.0886,97.0967,97.0806,97.0886,9410.0
2017-03-30 15:15:00,120.5,120.5,120.45,120.46,94414.0,97.0806,97.0806,97.0403,97.0483,94414.0
2017-03-30 15:20:00,120.46,120.48,120.41,120.42,72170.0,97.0483,97.0644,97.008,97.0161,72170.0
2017-03-30 15:25:00,120.42,120.42,120.38,120.38,121811.0,97.0161,97.0161,96.9839,96.9839,121811.0
2017-03-30 15:30:00,120.38,120.41,120.36,120.4,302107.0,96.9839,97.008,96.9678,97.0,302107.0
2017-03-30 15:35:00,120.4,120.41,120.32,120.33,45319.0,97.0,97.008,96.9355,96.9436,45319.0
2017-03-30 15:40:00,120.33,120.41,120.33,120.4,113006.0,96.9436,97.008,96.9436,97.0,113006.0
2017-03-30 15:45:00,120.4,120.45,120.39,120.44,100657.0,97.0,97.0403,96.9919,97.0322,100657.0
2017-03-30 15:50:00,120.44,120.46,120.38,120.41,169860.0,97.0322,97.0483,96.9839,97.008,169860.0
2017-03-30 15:55:00,120.42,120.42,120.37,120.37,420091.0,97.0161,97.0161,96.9758,96.9758,420091.0
2017-03-31 09:30:00,120.28,120.33,120.26,120.3,97693.0,96.9033,96.9436,96.8872,96.9194,97693.0
2017-03-31 09:35:00,120.32,120.4,120.28,120.33,62013.0,96.9355,97.0,96.9033,96.9436,62013.0
2017-03-31 09:40:00,120.33,120.41,120.31,120.36,27583.0,96.9436,97.008,96.9275,96.9678,27583.0
2017-03-31 09:45:00,120.35,120.37,120.28,120.36,62561.0,96.9597,96.9758,96.9033,96.9678,62561.0
2017-03-31 09:50:00,120.37,120.37,120.26,120.27,26196.0,96.9758,96.9758,96.8872,96.8953,26196.0
2017-03-31 09:55:00,120.27,120.37,120.27,120.35,50869.0,96.8953,96.9758,96.8953,96.9597,50869.0
2017-03-31 10:00:00,120.34,120.41,120.34,120.37,171775.0,96.9517,97.008,96.9517,96.9758,171775.0
2017-03-31 10:05:00,120.36,120.39,120.31,120.35,67533.0,96.9678,96.9919,96.9275,96.9597,67533.0
2017-03-31 10:10:00,120.36,120.45,120.36,120.36,58319.0,96.9678,97.0403,96.9678,96.9678,58319.0
2017-03-31 10:15:00,120.36,120.38,120.29,120.35,38064.0,96.9678,96.9839,96.9114,96.9597,38064.0
2017-03-31 10:20:00,120.36,120.41,120.31,120.31,49078.0,96.9678,97.008,96.9275,96.9275,49078.0
2017-03-31 10:25:00,120.31,120.43,120.3,120.37,53933.0,96.9275,97.0242,96.9194,96.9758,53933.0
2017-03-31 10:30:00,120.36,120.36,120.31,120.33,37760.0,96.9678,96.9678,96.9275,96.9436,37760.0
2017-03-31 10:35:00,120.33,120.35,120.21,120.26,60838.0,96.9436,96.9597,96.8469,96.8872,60838.0
2017-03-31 10:40:00,120.25,120.31,120.24,120.31,48318.0,96.8791,96.9275,96.8711,96.9275,48318.0
2017-03-31 10:45:00,120.31,120.37,120.28,120.36,29871.0,96.9275,96.9758,96.9033,96.9678,29871.0
2017-03-31 10:50:00,120.37,120.39,120.32,120.33,19125.0,96.9758,96.9919,96.9355,96.9436,19125.0
2017-03-31 10:55:00,120.34,120.38,120.3,120.37,42043.0,96.9517,96.9839,96.9194,96.9758,42043.0
2017-03-31 11:00:00,120.36,120.39,120.32,120.35,58599.0,96.9678,96.9919,96.9355,96.9597,58599.0
2017-03-31 11:05:00,120.35,120.35,120.29,120.3,51696.0,96.9597,96.9597,96.9114,96.9194,51696.0
2017-03-31 11:10:00,120.31,120.38,120.27,120.3,34401.0,96.9275,96.9839,96.8953,96.9194,34401.0
2017-03-31 11:15:00,120.29,120.37,120.26,120.37,62263.0,96.9114,96.9758,96.8872,96.9758,62263.0
2017-03-31 11:20:00,120.38,120.38,120.34,120.36,23924.0,96.9839,96.9839,96.9517,96.9678,23924.0
2017-03-31 11:25:00,120.35,120.35,120.29,120.31,29993.0,96.9597,96.9597,96.9114,96.9275,29993.0
2017-03-31 11:30:00,120.3,120.36,120.29,120.33,75220.0,96.9194,96.9678,96.9114,96.9436,75220.0
2017-03-31 11:35:00,120.34,120.37,120.34,120.35,17873.0,96.9517,96.9758,96.9517,96.9597,17873.0
2017-03-31 11:40:00,120.35,120.38,120.31,120.33,12830.0,96.9597,96.9839,96.9275,96.9436,12830.0
2017-03-31 11:45:00,120.33,120.36,120.3,120.33,14783.0,96.9436,96.9678,96.9194,96.9436,14783.0
2017-03-31 11:50:00,120.32,120.37,120.32,120.36,14361.0,96.9355,96.9758,96.9355,96.9678,14361.0
2017-03-31 11:55:00,120.35,120.36,120.32,120.34,10605.0,96.9597,96.9678,96.9355,96.9517,10605.0
2017-03-31 12:00:00,120.33,120.4,120.32,120.38,26300.0,96.9436,97.0,96.9355,96.9839,26300.0
2017-03-31 12:05:00,120.38,120.39,120.31,120.34,32539.0,96.9839,96.9919,96.9275,96.9517,32539.0
2017-03-31 12:10:00,120.33,120.37,120.33,120.37,6224.0,96.9436,96.9758,96.9436,96.9758,6224.0
2017-03-31 12:15:00,120.36,120.41,120.36,120.4,36035.0,96.9678,97.008,96.9678,97.0,36035.0
2017-03-31 12:20:00,120.41,120.44,120.38,120.43,30491.0,97.008,97.0322,96.9839,97.0242,30491.0
2017-03-31 12:25:00,120.43,120.47,120.43,120.44,25161.0,97.0242,97.0564,97.0242,97.0322,25161.0
2017-03-31 12:30:00,120.43,120.46,120.41,120.43,32521.0,97.0242,97.0483,97.008,97.0242,32521.0
2017-03-31 12:35:00,120.42,120.54,120.42,120.51,32764.0,97.0161,97.1128,97.0161,97.0886,32764.0
2017-03-31 12:40:00,120.51,120.56,120.49,120.55,14643.0,97.0886,97.1289,97.0725,97.1208,14643.0
2017-03-31 12:45:00,120.54,120.61,120.54,120.59,20182.0,97.1128,97.1692,97.1128,97.1531,20182.0
2017-03-31 12:50:00,120.6,120.6,120.53,120.55,26678.0,97.1611,97.1611,97.1047,97.1208,26678.0
2017-03-31 12:55:00,120.56,120.58,120.54,120.56,17311.0,97.1289,97.145,97.1128,97.1289,17311.0
2017-03-31 13:00:00,120.56,120.61,120.53,120.6,17456.0,97.1289,97.1692,97.1047,97.1611,17456.0
2017-03-31 13:05:00,120.6,120.62,120.55,120.58,41623.0,97.1611,97.1772,97.1208,97.145,41623.0
2017-03-31 13:10:00,120.58,120.61,120.52,120.52,15326.0,97.145,97.1692,97.0967,97.0967,15326.0
2017-03-31 13:15:00,120.51,120.55,120.5,120.55,51916.0,97.0886,97.1208,97.0806,97.1208,51916.0
2017-03-31 13:20:00,120.54,120.54,120.51,120.53,14595.0,97.1128,97.1128,97.0886,97.1047,14595.0
2017-03-31 13:25:00,120.52,120.57,120.52,120.54,28434.0,97.0967,97.137,97.0967,97.1128,28434.0
2017-03-31 13:30:00,120.54,120.55,120.49,120.54,13994.0,97.1128,97.1208,97.0725,97.1128,13994.0
2017-03-31 13:35:00,120.54,120.54,120.49,120.51,24958.0,97.1128,97.1128,97.0725,97.0886,24958.0
2017-03-31 13:40:00,120.52,120.56,120.51,120.56,14889.0,97.0967,97.1289,97.0886,97.1289,14889.0
2017-03-31 13:45:00,120.57,120.58,120.52,120.53,17696.0,97.137,97.145,97.0967,97.1047,17696.0
2017-03-31 13:50:00,120.54,120.58,120.53,120.55,30964.0,97.1128,97.145,97.1047,97.1208,30964.0
2017-03-31 13:55:00,120.55,120.62,120.55,120.6,19061.0,97.1208,97.1772,97.1208,97.1611,19061.0
2017-03-31 14:00:00,120.58,120.61,120.54,120.59,17316.0,97.145,97.1692,97.1128,97.1531,17316.0
2017-03-31 14:05:00,120.59,120.64,120.58,120.58,28793.0,97.1531,97.1933,97.145,97.145,28793.0
2017-03-31 14:10:00,120.58,120.68,120.58,120.65,57509.0,97.145,97.2256,97.145,97.2014,57509.0
2017-03-31 14:15:00,120.63,120.67,120.62,120.65,23694.0,97.1853,97.2175,97.1772,97.2014,23694.0
2017-03-31 14:20:00,120.66,120.68,120.65,120.66,27075.0,97.2095,97.2256,97.2014,97.2095,27075.0
2017-03-31 14:25:00,120.66,120.68,120.63,120.66,30751.0,97.2095,97.2256,97.1853,97.2095,30751.0
2017-03-31 14:30:00,120.67,120.72,120.65,120.69,80632.0,97.2175,97.2578,97.2014,97.2336,80632.0
2017-03-31 14:35:00,120.69,120.69,120.65,120.68,19345.0,97.2336,97.2336,97.2014,97.2256,19345.0
2017-03-31 14:40:00,120.67,120.67,120.58,120.62,34775.0,97.2175,97.2175,97.145,97.1772,34775.0
2017-03-31 14:45:00,120.62,120.68,120.62,120.68,36918.0,97.1772,97.2256,97.1772,97.2256,36918.0
2017-03-31 14:50:00,120.68,120.7,120.64,120.69,55782.0,97.2256,97.2417,97.1933,97.2336,55782.0
2017-03-31 14:55:00,120.68,120.81,120.68,120.79,336004.0,97.2256,97.3303,97.2256,97.3142,336004.0
2017-03-31 15:00:00,120.78,120.78,120.65,120.68,246338.0,97.3061,97.3061,97.2014,97.2256,246338.0
2017-03-31 15:05:00,120.67,120.78,120.65,120.76,92586.0,97.2175,97.3061,97.2014,97.29,92586.0
2017-03-31 15:10:00,120.76,120.81,120.74,120.78,41613.0,97.29,97.3303,97.2739,97.3061,41613.0
2017-03-31 15:15:00,120.77,120.79,120.73,120.74,32452.0,97.2981,97.3142,97.2659,97.2739,32452.0
2017-03-31 15:20:00,120.74,120.75,120.65,120.65,33716.0,97.2739,97.282,97.2014,97.2014,33716.0
2017-03-31 15:25:00,120.65,120.67,120.61,120.67,47080.0,97.2014,97.2175,97.1692,97.2175,47080.0
2017-03-31 15:30:00,120.66,120.67,120.63,120.67,59153.0,97.2095,97.2175,97.1853,97.2175,59153.0
2017-03-31 15:35:00,120.67,120.7,120.62,120.64,39733.0,97.2175,97.2417,97.1772,97.1933,39733.0
2017-03-31 15:40:00,120.64,120.66,120.6,120.61,51181.0,97.1933,97.2095,97.1611,97.1692,51181.0
2017-03-31 15:45:00,120.61,120.68,120.61,120.68,80023.0,97.1692,97.2256,97.1692,97.2256,80023.0
2017-03-31 15:50:00,120.68,120.7,120.65,120.69,208301.0,97.2256,97.2417,97.2014,97.2336,208301.0
2017-03-31 15:55:00,120.7,120.74,120.69,120.72,349888.0,97.2417,97.2739,97.2336,97.2578,349888.0
2017-04-03 09:30:00,120.45,120.51,120.4,120.47,151093.0,97.2433,97.2917,97.2029,97.2594,151093.0
2017-04-03 09:35:00,120.48,120.56,120.43,120.56,45700.0,97.2675,97.3321,97.2272,97.3321,45700.0
2017-04-03 09:40:00,120.55,120.57,120.51,120.56,36018.0,97.324,97.3402,97.2917,97.3321,36018.0
2017-04-03 09:45:00,120.56,120.66,120.55,120.65,18757.0,97.3321,97.4128,97.324,97.4048,18757.0
2017-04-03 09:50:00,120.64,120.68,120.58,120.68,33686.0,97.3967,97.429,97.3483,97.429,33686.0
2017-04-03 09:55:00,120.68,120.78,120.64,120.75,68373.0,97.429,97.5097,97.3967,97.4855,68373.0
2017-04-03 10:00:00,120.74,120.83,120.66,120.76,108584.0,97.4774,97.5501,97.4128,97.4936,108584.0
2017-04-03 10:05:00,120.76,120.87,120.76,120.83,26651.0,97.4936,97.5824,97.4936,97.5501,26651.0
2017-04-03 10:10:00,120.84,120.93,120.83,120.91,115132.0,97.5582,97.6308,97.5501,97.6147,115132.0
2017-04-03 10:15:00,120.91,121.0,120.91,120.99,116237.0,97.6147,97.6873,97.6147,97.6793,116237.0
2017-04-03 10:20:00,120.99,121.15,120.98,121.08,312295.0,97.6793,97.8084,97.6712,97.7519,312295.0
2017-04-03 10:25:00,121.08,121.08,120.99,121.03,151209.0,97.7519,97.7519,97.6793,97.7116,151209.0
2017-04-03 10:30:00,121.03,121.12,120.99,121.1,111256.0,97.7116,97.7842,97.6793,97.7681,111256.0
2017-04-03 10:35:00,121.11,121.3,121.11,121.25,181133.0,97.7761,97.9295,97.7761,97.8892,181133.0
2017-04-03 10:40:00,121.25,121.48,121.25,121.44,165450.0,97.8892,98.0749,97.8892,98.0426,165450.0
2017-04-03 10:45:00,121.45,121.55,121.37,121.51,505335.0,98.0506,98.1314,97.986,98.0991,505335.0
2017-04-03 10:50:00,121.5,121.59,121.47,121.59,595886.0,98.091,98.1637,98.0668,98.1637,595886.0
2017-04-03 10:55:00,121.59,121.87,121.53,121.77,533810.0,98.1637,98.3897,98.1152,98.309,533810.0
2017-04-03 11:00:00,121.77,121.81,121.68,121.71,264701.0,98.309,98.3413,98.2363,98.2605,264701.0
2017-04-03 11:05:00,121.7,121.73,121.64,121.65,100973.0,98.2525,98.2767,98.204,98.2121,100973.0
2017-04-03 11:10:00,121.64,121.72,121.6,121.69,146026.0,98.204,98.2686,98.1717,98.2444,146026.0
2017-04-03 11:15:00,121.69,121.75,121.61,121.75,176604.0,98.2444,98.2928,98.1798,98.2928,176604.0
2017-04-03 11:20:00,121.74,121.75,121.63,121.66,97446.0,98.2848,98.2928,98.196,98.2202,97446.0
2017-04-03 11:25:00,121.66,121.69,121.59,121.63,90818.0,98.2202,98.2444,98.1637,98.196,90818.0
2017-04-03 11:30:00,121.62,121.68,121.58,121.67,80224.0,98.1879,98.2363,98.1556,98.2282,80224.0
2017-04-03 11:35:00,121.68,121.7,121.62,121.7,41470.0,98.2363,98.2525,98.1879,98.2525,41470.0
2017-04-03 11:40:00,121.7,121.72,121.67,121.68,23646.0,98.2525,98.2686,98.2282,98.2363,23646.0
2017-04-03 11:45:00,121.69,121.73,121.69,121.73,29589.0,98.2444,98.2767,98.2444,98.2767,29589.0
2017-04-03 11:50:00,121.72,121.74,121.69,121.73,99617.0,98.2686,98.2848,98.2444,98.2767,99617.0
2017-04-03 11:55:00,121.73,121.74,121.63,121.64,78425.0,98.2767,98.2848,98.196,98.204,78425.0
2017-04-03 12:00:00,121.66,121.71,121.65,121.67,122454.0,98.2202,98.2605,98.2121,98.2282,122454.0
2017-04-03 12:05:00,121.67,121.68,121.62,121.66,65264.0,98.2282,98.2363,98.1879,98.2202,65264.0
2017-04-03 12:10:00,121.66,121.66,121.59,121.62,76545.0,98.2202,98.2202,98.1637,98.1879,76545.0
2017-04-03 12:15:00,121.61,121.62,121.55,121.59,166246.0,98.1798,98.1879,98.1314,98.1637,166246.0
2017-04-03 12:20:00,121.6,121.61,121.55,121.56,31927.0,98.1717,98.1798,98.1314,98.1394,31927.0
2017-04-03 12:25:00,121.57,121.57,121.46,121.49,128880.0,98.1475,98.1475,98.0587,98.0829,128880.0
2017-04-03 12:30:00,121.49,121.56,121.49,121.52,91881.0,98.0829,98.1394,98.0829,98.1071,91881.0
2017-04-03 12:35:00,121.52,121.53,121.48,121.51,47117.0,98.1071,98.1152,98.0749,98.0991,47117.0
2017-04-03 12:40:00,121.51,121.51,121.46,121.48,19281.0,98.0991,98.0991,98.0587,98.0749,19281.0
2017-04-03 12:45:00,121.49,121.55,121.48,121.48,59405.0,98.0829,98.1314,98.0749,98.0749,59405.0
2017-04-03 12:50:00,121.48,121.53,121.48,121.52,32659.0,98.0749,98.1152,98.0749,98.1071,32659.0
2017-04-03 12:55:00,121.51,121.51,121.47,121.47,21904.0,98.0991,98.0991,98.0668,98.0668,21904.0
2017-04-03 13:00:00,121.46,121.49,121.39,121.48,171412.0,98.0587,98.0829,98.0022,98.0749,171412.0
2017-04-03 13:05:00,121.48,121.48,121.44,121.45,91230.0,98.0749,98.0749,98.0426,98.0506,91230.0
2017-04-03 13:10:00,121.45,121.46,121.42,121.43,67474.0,98.0506,98.0587,98.0264,98.0345,67474.0
2017-04-03 13:15:00,121.43,121.44,121.38,121.39,254580.0,98.0345,98.0426,97.9941,98.0022,254580.0
2017-04-03 13:20:00,121.4,121.43,121.38,121.38,262461.0,98.0103,98.0345,97.9941,97.9941,262461.0
2017-04-03 13:25:00,121.39,121.41,121.37,121.39,35375.0,98.0022,98.0183,97.986,98.0022,35375.0
2017-04-03 13:30:00,121.39,121.45,121.39,121.41,19583.0,98.0022,98.0506,98.0022,98.0183,19583.0
2017-04-03 13:35:00,121.42,121.46,121.4,121.45,37759.0,98.0264,98.0587,98.0103,98.0506,37759.0
2017-04-03 13:40:00,121.45,121.48,121.42,121.48,91774.0,98.0506,98.0749,98.0264,98.0749,91774.0
2017-04-03 13:45:00,121.46,121.48,121.39,121.44,58048.0,98.0587,98.0749,98.0022,98.0426,58048.0
2017-04-03 13:50:00,121.44,121.46,121.42,121.45,16070.0,98.0426,98.0587,98.0264,98.0506,16070.0
2017-04-03 13:55:00,121.44,121.45,121.38,121.4,16616.0,98.0426,98.0506,97.9941,98.0103,16616.0
2017-04-03 14:00:00,121.39,121.39,121.35,121.37,25018.0,98.0022,98.0022,97.9699,97.986,25018.0
2017-04-03 14:05:00,121.36,121.38,121.33,121.33,45303.0,97.978,97.9941,97.9538,97.9538,45303.0
2017-04-03 14:10:00,121.32,121.38,121.31,121.34,46538.0,97.9457,97.9941,97.9376,97.9618,46538.0
2017-04-03 14:15:00,121.34,121.46,121.34,121.45,22400.0,97.9618,98.0587,97.9618,98.0506,22400.0
2017-04-03 14:20:00,121.45,121.47,121.44,121.45,37964.0,98.0506,98.0668,98.0426,98.0506,37964.0
2017-04-03 14:25:00,121.45,121.47,121.36,121.38,96627.0,98.0506,98.0668,97.978,97.9941,96627.0
2017-04-03 14:30:00,121.39,121.41,121.38,121.41,19270.0,98.0022,98.0183,97.9941,98.0183,19270.0
2017-04-03 14:35:00,121.4,121.41,121.37,121.39,39855.0,98.0103,98.0183,97.986,98.0022,39855.0
2017-04-03 14:40:00,121.4,121.4,121.34,121.35,19031.0,98.0103,98.0103,97.9618,97.9699,19031.0
2017-04-03 14:45:00,121.36,121.38,121.33,121.34,49259.0,97.978,97.9941,97.9538,97.9618,49259.0
2017-04-03 14:50:00,121.34,121.35,121.24,121.25,223046.0,97.9618,97.9699,97.8811,97.8892,223046.0
2017-04-03 14:55:00,121.26,121.33,121.23,121.33,147254.0,97.8972,97.9538,97.873,97.9538,147254.0
2017-04-03 15:00:00,121.33,121.38,121.33,121.36,209646.0,97.9538,97.9941,97.9538,97.978,209646.0
2017-04-03 15:05:00,121.36,121.41,121.35,121.36,47933.0,97.978,98.0183,97.9699,97.978,47933.0
2017-04-03 15:10:00,121.36,121.39,121.35,121.35,44172.0,97.978,98.0022,97.9699,97.9699,44172.0
2017-04-03 15:15:00,121.36,121.5,121.34,121.42,128408.0,97.978,98.091,97.9618,98.0264,128408.0
2017-04-03 15:20:00,121.41,121.44,121.37,121.37,41352.0,98.0183,98.0426,97.986,97.986,41352.0
2017-04-03 15:25:00,121.38,121.4,121.36,121.39,33354.0,97.9941,98.0103,97.978,98.0022,33354.0
2017-04-03 15:30:00,121.39,121.47,121.39,121.42,60481.0,98.0022,98.0668,98.0022,98.0264,60481.0
2017-04-03 15:35:00,121.42,121.46,121.41,121.42,48696.0,98.0264,98.0587,98.0183,98.0264,48696.0
2017-04-03 15:40:00,121.42,121.47,121.4,121.47,106779.0,98.0264,98.0668,98.0103,98.0668,106779.0
2017-04-03 15:45:00,121.47,121.54,121.45,121.46,219510.0,98.0668,98.1233,98.0506,98.0587,219510.0
2017-04-03 15:50:00,121.47,121.61,121.45,121.6,347874.0,98.0668,98.1798,98.0506,98.1717,347874.0
2017-04-03 15:55:00,121.6,121.67,121.54,121.67,1193973.0,98.1717,98.2282,98.1233,98.2282,1193973.0
2017-04-04 09:30:00,121.37,121.38,121.29,121.33,100867.0,97.986,97.9941,97.9215,97.9538,100867.0
2017-04-04 09:35:00,121.35,121.39,121.28,121.36,79673.0,97.9699,98.0022,97.9134,97.978,79673.0
2017-04-04 09:40:00,121.36,121.36,121.22,121.26,74374.0,97.978,97.978,97.8649,97.8972,74374.0
2017-04-04 09:45:00,121.26,121.32,121.24,121.3,113623.0,97.8972,97.9457,97.8811,97.9295,113623.0
2017-04-04 09:50:00,121.31,121.38,121.3,121.37,64875.0,97.9376,97.9941,97.9295,97.986,64875.0
2017-04-04 09:55:00,121.36,121.37,121.31,121.36,38468.0,97.978,97.986,97.9376,97.978,38468.0
2017-04-04 10:00:00,121.36,121.5,121.34,121.44,144712.0,97.978,98.091,97.9618,98.0426,144712.0
2017-04-04 10:05:00,121.45,121.48,121.37,121.46,54174.0,98.0506,98.0749,97.986,98.0587,54174.0
2017-04-04 10:10:00,121.46,121.47,121.4,121.45,81634.0,98.0587,98.0668,98.0103,98.0506,81634.0
2017-04-04 10:15:00,121.43,121.48,121.38,121.47,82939.0,98.0345,98.0749,97.9941,98.0668,82939.0
2017-04-04 10:20:00,121.47,121.49,121.39,121.43,33207.0,98.0668,98.0829,98.0022,98.0345,33207.0
2017-04-04 10:25:00,121.4,121.45,121.37,121.38,38309.0,98.0103,98.0506,97.986,97.9941,38309.0
2017-04-04 10:30:00,121.38,121.43,121.35,121.41,22717.0,97.9941,98.0345,97.9699,98.0183,22717.0
2017-04-04 10:35:00,121.4,121.48,121.37,121.45,47688.0,98.0103,98.0749,97.986,98.0506,47688.0
2017-04-04 10:40:00,121.45,121.54,121.43,121.52,256764.0,98.0506,98.1233,98.0345,98.1071,256764.0
2017-04-04 10:45:00,121.53,121.56,121.52,121.53,45696.0,98.1152,98.1394,98.1071,98.1152,45696.0
2017-04-04 10:50:00,121.53,121.59,121.51,121.54,238972.0,98.1152,98.1637,98.0991,98.1233,238972.0
2017-04-04 10:55:00,121.54,121.55,121.41,121.41,275311.0,98.1233,98.1314,98.0183,98.0183,275311.0
2017-04-04 11:00:00,121.41,121.44,121.34,121.35,138187.0,98.0183,98.0426,97.9618,97.9699,138187.0
2017-04-04 11:05:00,121.35,121.42,121.25,121.27,76442.0,97.9699,98.0264,97.8892,97.9053,76442.0
2017-04-04 11:10:00,121.26,121.31,121.23,121.31,30948.0,97.8972,97.9376,97.873,97.9376,30948.0
2017-04-04 11:15:00,121.3,121.31,121.28,121.28,17434.0,97.9295,97.9376,97.9134,97.9134,17434.0
2017-04-04 11:20:00,121.27,121.31,121.19,121.22,36252.0,97.9053,97.9376,97.8407,97.8649,36252.0
2017-04-04 11:25:00,121.21,121.26,121.21,121.23,50969.0,97.8569,97.8972,97.8569,97.873,50969.0
2017-04-04 11:30:00,121.22,121.24,121.14,121.18,68278.0,97.8649,97.8811,97.8004,97.8327,68278.0
2017-04-04 11:35:00,121.18,121.18,121.09,121.14,54805.0,97.8327,97.8327,97.76,97.8004,54805.0
2017-04-04 11:40:00,121.12,121.2,121.1,121.18,78737.0,97.7842,97.8488,97.7681,97.8327,78737.0
2017-04-04 11:45:00,121.17,121.17,121.01,121.02,40296.0,97.8246,97.8246,97.6954,97.7035,40296.0
2017-04-04 11:50:00,121.03,121.09,121.01,121.07,95894.0,97.7116,97.76,97.6954,97.7438,95894.0
2017-04-04 11:55:00,121.07,121.12,121.07,121.12,26024.0,97.7438,97.7842,97.7438,97.7842,26024.0
2017-04-04 12:00:00,121.12,121.14,121.1,121.12,22218.0,97.7842,97.8004,97.7681,97.7842,22218.0
2017-04-04 12:05:00,121.13,121.15,121.12,121.13,35530.0,97.7923,97.8084,97.7842,97.7923,35530.0
2017-04-04 12:10:00,121.14,121.15,121.11,121.15,14599.0,97.8004,97.8084,97.7761,97.8084,14599.0
2017-04-04 12:15:00,121.14,121.15,121.09,121.1,17207.0,97.8004,97.8084,97.76,97.7681,17207.0
2017-04-04 12:20:00,121.11,121.2,121.11,121.2,34398.0,97.7761,97.8488,97.7761,97.8488,34398.0
2017-04-04 12:25:00,121.19,121.19,121.16,121.19,14003.0,97.8407,97.8407,97.8165,97.8407,14003.0
2017-04-04 12:30:00,121.2,121.23,121.19,121.21,38840.0,97.8488,97.873,97.8407,97.8569,38840.0
2017-04-04 12:35:00,121.2,121.23,121.18,121.18,22046.0,97.8488,97.873,97.8327,97.8327,22046.0
2017-04-04 12:40:00,121.18,121.2,121.15,121.15,60067.0,97.8327,97.8488,97.8084,97.8084,60067.0
2017-04-04 12:45:00,121.14,121.17,121.1,121.13,90035.0,97.8004,97.8246,97.7681,97.7923,90035.0
2017-04-04 12:50:00,121.13,121.17,121.11,121.13,62432.0,97.7923,97.8246,97.7761,97.7923,62432.0
2017-04-04 12:55:00,121.13,121.19,121.11,121.18,72613.0,97.7923,97.8407,97.7761,97.8327,72613.0
2017-04-04 13:00:00,121.18,121.19,121.16,121.17,56463.0,97.8327,97.8407,97.8165,97.8246,56463.0
2017-04-04 13:05:00,121.17,121.22,121.14,121.15,64139.0,97.8246,97.8649,97.8004,97.8084,64139.0
2017-04-04 13:10:00,121.15,121.18,121.11,121.11,131932.0,97.8084,97.8327,97.7761,97.7761,131932.0
2017-04-04 13:15:00,121.11,121.13,121.04,121.09,91956.0,97.7761,97.7923,97.7196,97.76,91956.0
2017-04-04 13:20:00,121.08,121.11,121.07,121.1,64083.0,97.7519,97.7761,97.7438,97.7681,64083.0
2017-04-04 13:25:00,121.11,121.13,121.1,121.13,67798.0,97.7761,97.7923,97.7681,97.7923,67798.0
2017-04-04 13:30:00,121.13,121.13,121.09,121.12,73548.0,97.7923,97.7923,97.76,97.7842,73548.0
2017-04-04 13:35:00,121.12,121.15,121.09,121.12,43023.0,97.7842,97.8084,97.76,97.7842,43023.0
2017-04-04 13:40:00,121.11,121.19,121.09,121.19,25447.0,97.7761,97.8407,97.76,97.8407,25447.0
2017-04-04 13:45:00,121.19,121.22,121.18,121.2,31576.0,97.8407,97.8649,97.8327,97.8488,31576.0
2017-04-04 13:50:00,121.2,121.24,121.19,121.22,18158.0,97.8488,97.8811,97.8407,97.8649,18158.0
2017-04-04 13:55:00,121.23,121.25,121.17,121.17,19393.0,97.873,97.8892,97.8246,97.8246,19393.0
2017-04-04 14:00:00,121.16,121.21,121.15,121.19,19416.0,97.8165,97.8569,97.8084,97.8407,19416.0
2017-04-04 14:05:00,121.19,121.23,121.16,121.23,20805.0,97.8407,97.873,97.8165,97.873,20805.0
2017-04-04 14:10:00,121.22,121.23,121.2,121.21,9857.0,97.8649,97.873,97.8488,97.8569,9857.0
2017-04-04 14:15:00,121.21,121.21,121.12,121.14,45204.0,97.8569,97.8569,97.7842,97.8004,45204.0
2017-04-04 14:20:00,121.15,121.16,121.09,121.09,37378.0,97.8084,97.8165,97.76,97.76,37378.0
2017-04-04 14:25:00,121.09,121.11,121.06,121.09,34465.0,97.76,97.7761,97.7358,97.76,34465.0
2017-04-04 14:30:00,121.06,121.11,121.04,121.09,46273.0,97.7358,97.7761,97.7196,97.76,46273.0
2017-04-04 14:35:00,121.09,121.12,121.07,121.09,18292.0,97.76,97.7842,97.7438,97.76,18292.0
2017-04-04 14:40:00,121.08,121.08,121.04,121.07,42183.0,97.7519,97.7519,97.7196,97.7438,42183.0
2017-04-04 14:45:00,121.08,121.12,121.07,121.09,65718.0,97.7519,97.7842,97.7438,97.76,65718.0
2017-04-04 14:50:00,121.08,121.12,121.08,121.09,119168.0,97.7519,97.7842,97.7519,97.76,119168.0
2017-04-04 14:55:00,121.09,121.12,121.05,121.12,55182.0,97.76,97.7842,97.7277,97.7842,55182.0
2017-04-04 15:00:00,121.13,121.14,121.05,121.07,276867.0,97.7923,97.8004,97.7277,97.7438,276867.0
2017-04-04 15:05:00,121.08,121.11,121.07,121.1,22540.0,97.7519,97.7761,97.7438,97.7681,22540.0
2017-04-04 15:10:00,121.1,121.11,121.07,121.09,24317.0,97.7681,97.7761,97.7438,97.76,24317.0
2017-04-04 15:15:00,121.09,121.1,121.05,121.05,35774.0,97.76,97.7681,97.7277,97.7277,35774.0
2017-04-04 15:20:00,121.05,121.07,121.05,121.07,12108.0,97.7277,97.7438,97.7277,97.7438,12108.0
2017-04-04 15:25:00,121.06,121.08,121.06,121.08,18027.0,97.7358,97.7519,97.7358,97.7519,18027.0
2017-04-04 15:30:00,121.07,121.07,121.02,121.06,90337.0,97.7438,97.7438,97.7035,97.7358,90337.0
2017-04-04 15:35:00,121.06,121.06,120.99,121.02,85264.0,97.7358,97.7358,97.6793,97.7035,85264.0
2017-04-04 15:40:00,121.02,121.05,120.99,121.03,69905.0,97.7035,97.7277,97.6793,97.7116,69905.0
2017-04-04 15:45:00,121.03,121.03,120.95,120.99,108508.0,97.7116,97.7116,97.647,97.6793,108508.0
2017-04-04 15:50:00,120.98,121.03,120.97,120.99,167827.0,97.6712,97.7116,97.6631,97.6793,167827.0
2017-04-04 15:55:00,120.98,121.03,120.96,121.01,348850.0,97.6712,97.7116,97.655,97.6954,348850.0
2017-04-05 09:30:00,120.56,120.71,120.54,120.66,110757.0,97.3321,97.4532,97.316,97.4128,110757.0
2017-04-05 09:35:00,120.65,120.75,120.65,120.73,38780.0,97.4048,97.4855,97.4048,97.4694,38780.0
2017-04-05 09:40:00,120.73,120.73,120.59,120.61,121835.0,97.4694,97.4694,97.3563,97.3725,121835.0
2017-04-05 09:45:00,120.61,120.62,120.42,120.43,242442.0,97.3725,97.3805,97.2191,97.2272,242442.0
2017-04-05 09:50:00,120.43,120.46,120.39,120.46,119784.0,97.2272,97.2514,97.1949,97.2514,119784.0
2017-04-05 09:55:00,120.47,120.57,120.43,120.56,49159.0,97.2594,97.3402,97.2272,97.3321,49159.0
2017-04-05 10:00:00,120.58,120.72,120.57,120.61,226538.0,97.3483,97.4613,97.3402,97.3725,226538.0
2017-04-05 10:05:00,120.6,120.73,120.56,120.72,76664.0,97.3644,97.4694,97.3321,97.4613,76664.0
2017-04-05 10:10:00,120.72,120.76,120.7,120.73,58693.0,97.4613,97.4936,97.4451,97.4694,58693.0
2017-04-05 10:15:00,120.74,120.81,120.7,120.78,64018.0,97.4774,97.5339,97.4451,97.5097,64018.0
2017-04-05 10:20:00,120.78,120.84,120.75,120.84,122502.0,97.5097,97.5582,97.4855,97.5582,122502.0
2017-04-05 10:25:00,120.84,120.85,120.77,120.81,50031.0,97.5582,97.5662,97.5016,97.5339,50031.0
2017-04-05 10:30:00,120.81,120.93,120.81,120.92,145000.0,97.5339,97.6308,97.5339,97.6227,145000.0
2017-04-05 10:35:00,120.92,120.98,120.87,120.93,62813.0,97.6227,97.6712,97.5824,97.6308,62813.0
2017-04-05 10:40:00,120.93,120.98,120.9,120.93,140239.0,97.6308,97.6712,97.6066,97.6308,140239.0
2017-04-05 10:45:00,120.93,121.01,120.91,120.99,174681.0,97.6308,97.6954,97.6147,97.6793,174681.0
2017-04-05 10:50:00,120.98,121.01,120.96,121.01,41479.0,97.6712,97.6954,97.655,97.6954,41479.0
2017-04-05 10:55:00,121.01,121.07,121.0,121.01,44638.0,97.6954,97.7438,97.6873,97.6954,44638.0
2017-04-05 11:00:00,121.0,121.11,121.0,121.1,62779.0,97.6873,97.7761,97.6873,97.7681,62779.0
2017-04-05 11:05:00,121.11,121.14,121.05,121.1,100330.0,97.7761,97.8004,97.7277,97.7681,100330.0
2017-04-05 11:10:00,121.1,121.1,120.94,120.96,31252.0,97.7681,97.7681,97.6389,97.655,31252.0
2017-04-05 11:15:00,120.96,121.02,120.95,120.97,58762.0,97.655,97.7035,97.647,97.6631,58762.0
2017-04-05 11:20:00,120.97,121.03,120.96,121.01,41091.0,97.6631,97.7116,97.655,97.6954,41091.0
2017-04-05 11:25:00,121.0,121.02,120.97,121.02,21732.0,97.6873,97.7035,97.6631,97.7035,21732.0
2017-04-05 11:30:00,121.03,121.08,120.96,121.01,47466.0,97.7116,97.7519,97.655,97.6954,47466.0
2017-04-05 11:35:00,121.01,121.01,120.92,120.95,21294.0,97.6954,97.6954,97.6227,97.647,21294.0
2017-04-05 11:40:00,120.95,120.95,120.86,120.89,28806.0,97.647,97.647,97.5743,97.5985,28806.0
2017-04-05 11:45:00,120.89,120.9,120.85,120.9,12592.0,97.5985,97.6066,97.5662,97.6066,12592.0
2017-04-05 11:50:00,120.9,120.92,120.85,120.92,21754.0,97.6066,97.6227,97.5662,97.6227,21754.0
2017-04-05 11:55:00,120.91,120.93,120.89,120.92,10010.0,97.6147,97.6308,97.5985,97.6227,10010.0
2017-04-05 12:00:00,120.92,120.94,120.89,120.9,15909.0,97.6227,97.6389,97.5985,97.6066,15909.0
2017-04-05 12:05:00,120.9,120.95,120.89,120.94,14743.0,97.6066,97.647,97.5985,97.6389,14743.0
2017-04-05 12:10:00,120.94,120.94,120.86,120.88,32913.0,97.6389,97.6389,97.5743,97.5905,32913.0
2017-04-05 12:15:00,120.89,120.94,120.89,120.92,14059.0,97.5985,97.6389,97.5985,97.6227,14059.0
2017-04-05 12:20:00,120.92,120.92,120.84,120.86,24778.0,97.6227,97.6227,97.5582,97.5743,24778.0
2017-04-05 12:25:00,120.86,120.87,120.84,120.86,29066.0,97.5743,97.5824,97.5582,97.5743,29066.0
2017-04-05 12:30:00,120.86,120.86,120.83,120.85,13489.0,97.5743,97.5743,97.5501,97.5662,13489.0
2017-04-05 12:35:00,120.85,120.86,120.81,120.82,34450.0,97.5662,97.5743,97.5339,97.542,34450.0
2017-04-05 12:40:00,120.82,120.84,120.79,120.79,45042.0,97.542,97.5582,97.5178,97.5178,45042.0
2017-04-05 12:45:00,120.79,120.84,120.77,120.77,66232.0,97.5178,97.5582,97.5016,97.5016,66232.0
2017-04-05 12:50:00,120.78,120.82,120.76,120.8,24260.0,97.5097,97.542,97.4936,97.5259,24260.0
2017-04-05 12:55:00,120.8,120.85,120.79,120.79,10385.0,97.5259,97.5662,97.5178,97.5178,10385.0
2017-04-05 13:00:00,120.79,120.82,120.74,120.74,25331.0,97.5178,97.542,97.4774,97.4774,25331.0
2017-04-05 13:05:00,120.75,120.77,120.74,120.77,9300.0,97.4855,97.5016,97.4774,97.5016,9300.0
2017-04-05 13:10:00,120.77,120.8,120.74,120.78,13857.0,97.5016,97.5259,97.4774,97.5097,13857.0
2017-04-05 13:15:00,120.77,120.78,120.75,120.77,9230.0,97.5016,97.5097,97.4855,97.5016,9230.0
2017-04-05 13:20:00,120.78,120.8,120.74,120.76,16562.0,97.5097,97.5259,97.4774,97.4936,16562.0
2017-04-05 13:25:00,120.75,120.78,120.71,120.76,21417.0,97.4855,97.5097,97.4532,97.4936,21417.0
2017-04-05 13:30:00,120.75,120.76,120.71,120.72,7967.0,97.4855,97.4936,97.4532,97.4613,7967.0
2017-04-05 13:35:00,120.7,120.76,120.7,120.76,8140.0,97.4451,97.4936,97.4451,97.4936,8140.0
2017-04-05 13:40:00,120.76,120.81,120.75,120.79,62103.0,97.4936,97.5339,97.4855,97.5178,62103.0
2017-04-05 13:45:00,120.78,120.78,120.76,120.77,22182.0,97.5097,97.5097,97.4936,97.5016,22182.0
2017-04-05 13:50:00,120.77,120.8,120.77,120.8,19793.0,97.5016,97.5259,97.5016,97.5259,19793.0
2017-04-05 13:55:00,120.81,120.9,120.81,120.86,84451.0,97.5339,97.6066,97.5339,97.5743,84451.0
2017-04-05 14:00:00,120.87,120.87,120.49,120.5,750084.0,97.5824,97.5824,97.2756,97.2837,750084.0
2017-04-05 14:05:00,120.49,120.57,120.41,120.55,256163.0,97.2756,97.3402,97.211,97.324,256163.0
2017-04-05 14:10:00,120.54,120.55,120.36,120.44,283392.0,97.316,97.324,97.1706,97.2352,283392.0
2017-04-05 14:15:00,120.44,120.5,120.4,120.46,165609.0,97.2352,97.2837,97.2029,97.2514,165609.0
2017-04-05 14:20:00,120.45,120.63,120.45,120.61,166597.0,97.2433,97.3886,97.2433,97.3725,166597.0
2017-04-05 14:25:00,120.61,120.61,120.52,120.57,64668.0,97.3725,97.3725,97.2998,97.3402,64668.0
2017-04-05 14:30:00,120.58,120.75,120.56,120.74,176003.0,97.3483,97.4855,97.3321,97.4774,176003.0
2017-04-05 14:35:00,120.77,120.79,120.69,120.75,88499.0,97.5016,97.5178,97.4371,97.4855,88499.0
2017-04-05 14:40:00,120.76,120.83,120.73,120.73,105149.0,97.4936,97.5501,97.4694,97.4694,105149.0
2017-04-05 14:45:00,120.72,120.83,120.72,120.79,101640.0,97.4613,97.5501,97.4613,97.5178,101640.0
2017-04-05 14:50:00,120.8,120.86,120.77,120.8,73338.0,97.5259,97.5743,97.5016,97.5259,73338.0
2017-04-05 14:55:00,120.8,120.89,120.73,120.86,114173.0,97.5259,97.5985,97.4694,97.5743,114173.0
2017-04-05 15:00:00,120.87,120.99,120.83,120.88,148822.0,97.5824,97.6793,97.5501,97.5905,148822.0
2017-04-05 15:05:00,120.88,120.95,120.88,120.9,78743.0,97.5905,97.647,97.5905,97.6066,78743.0
2017-04-05 15:10:00,120.9,121.02,120.86,120.98,145823.0,97.6066,97.7035,97.5743,97.6712,145823.0
2017-04-05 15:15:00,120.98,121.07,120.97,121.06,189877.0,97.6712,97.7438,97.6631,97.7358,189877.0
2017-04-05 15:20:00,121.05,121.16,121.02,121.15,121371.0,97.7277,97.8165,97.7035,97.8084,121371.0
2017-04-05 15:25:00,121.14,121.37,121.13,121.3,259193.0,97.8004,97.986,97.7923,97.9295,259193.0
2017-04-05 15:30:00,121.29,121.52,121.28,121.43,194210.0,97.9215,98.1071,97.9134,98.0345,194210.0
2017-04-05 15:35:00,121.43,121.43,121.33,121.4,103199.0,98.0345,98.0345,97.9538,98.0103,103199.0
2017-04-05 15:40:00,121.4,121.41,121.32,121.34,104729.0,98.0103,98.0183,97.9457,97.9618,104729.0
2017-04-05 15:45:00,121.34,121.47,121.3,121.47,220938.0,97.9618,98.0668,97.9295,98.0668,220938.0
2017-04-05 15:50:00,121.47,121.48,121.3,121.32,196674.0,98.0668,98.0749,97.9295,97.9457,196674.0
2017-04-05 15:55:00,121.32,121.42,121.32,121.38,344039.0,97.9457,98.0264,97.9457,97.9941,344039.0
2017-04-06 09:30:00,121.24,121.34,121.22,121.3,107578.0,97.8811,97.9618,97.8649,97.9295,107578.0
2017-04-06 09:35:00,121.3,121.34,121.23,121.23,24884.0,97.9295,97.9618,97.873,97.873,24884.0
2017-04-06 09:40:00,121.24,121.31,121.22,121.3,67347.0,97.8811,97.9376,97.8649,97.9295,67347.0
2017-04-06 09:45:00,121.3,121.41,121.29,121.38,230802.0,97.9295,98.0183,97.9215,97.9941,230802.0
2017-04-06 09:50:00,121.38,121.4,121.27,121.27,35682.0,97.9941,98.0103,97.9053,97.9053,35682.0
2017-04-06 09:55:00,121.27,121.27,121.2,121.23,23750.0,97.9053,97.9053,97.8488,97.873,23750.0
2017-04-06 10:00:00,121.22,121.23,121.17,121.17,35436.0,97.8649,97.873,97.8246,97.8246,35436.0
2017-04-06 10:05:00,121.18,121.19,121.1,121.11,62708.0,97.8327,97.8407,97.7681,97.7761,62708.0
2017-04-06 10:10:00,121.11,121.13,120.98,121.0,62582.0,97.7761,97.7923,97.6712,97.6873,62582.0
2017-04-06 10:15:00,121.01,121.03,120.97,120.97,50595.0,97.6954,97.7116,97.6631,97.6631,50595.0
2017-04-06 10:20:00,120.98,120.98,120.92,120.93,210293.0,97.6712,97.6712,97.6227,97.6308,210293.0
2017-04-06 10:25:00,120.93,120.94,120.86,120.87,78412.0,97.6308,97.6389,97.5743,97.5824,78412.0
2017-04-06 10:30:00,120.86,120.87,120.69,120.74,87287.0,97.5743,97.5824,97.4371,97.4774,87287.0
2017-04-06 10:35:00,120.73,120.76,120.69,120.74,62821.0,97.4694,97.4936,97.4371,97.4774,62821.0
2017-04-06 10:40:00,120.74,120.85,120.74,120.83,86352.0,97.4774,97.5662,97.4774,97.5501,86352.0
2017-04-06 10:45:00,120.84,120.85,120.8,120.83,51353.0,97.5582,97.5662,97.5259,97.5501,51353.0
2017-04-06 10:50:00,120.83,120.88,120.8,120.87,30503.0,97.5501,97.5905,97.5259,97.5824,30503.0
2017-04-06 10:55:00,120.87,120.9,120.85,120.86,76899.0,97.5824,97.6066,97.5662,97.5743,76899.0
2017-04-06 11:00:00,120.86,120.86,120.74,120.78,88515.0,97.5743,97.5743,97.4774,97.5097,88515.0
2017-04-06 11:05:00,120.79,120.79,120.67,120.71,72888.0,97.5178,97.5178,97.4209,97.4532,72888.0
2017-04-06 11:10:00,120.71,120.76,120.7,120.75,22247.0,97.4532,97.4936,97.4451,97.4855,22247.0
2017-04-06 11:15:00,120.76,120.78,120.7,120.71,40440.0,97.4936,97.5097,97.4451,97.4532,40440.0
2017-04-06 11:20:00,120.71,120.75,120.61,120.65,64621.0,97.4532,97.4855,97.3725,97.4048,64621.0
2017-04-06 11:25:00,120.65,120.67,120.57,120.61,85385.0,97.4048,97.4209,97.3402,97.3725,85385.0
2017-04-06 11:30:00,120.61,120.61,120.52,120.58,63365.0,97.3725,97.3725,97.2998,97.3483,63365.0
2017-04-06 11:35:00,120.59,120.59,120.52,120.58,43956.0,97.3563,97.3563,97.2998,97.3483,43956.0
2017-04-06 11:40:00,120.58,120.61,120.53,120.59,37110.0,97.3483,97.3725,97.3079,97.3563,37110.0
2017-04-06 11:45:00,120.58,120.61,120.55,120.57,26281.0,97.3483,97.3725,97.324,97.3402,26281.0
2017-04-06 11:50:00,120.56,120.64,120.56,120.62,44376.0,97.3321,97.3967,97.3321,97.3805,44376.0
2017-04-06 11:55:00,120.62,120.66,120.61,120.65,47235.0,97.3805,97.4128,97.3725,97.4048,47235.0
2017-04-06 12:00:00,120.66,120.66,120.59,120.61,36883.0,97.4128,97.4128,97.3563,97.3725,36883.0
2017-04-06 12:05:00,120.61,120.7,120.6,120.7,48468.0,97.3725,97.4451,97.3644,97.4451,48468.0
2017-04-06 12:10:00,120.7,120.74,120.68,120.72,31202.0,97.4451,97.4774,97.429,97.4613,31202.0
2017-04-06 12:15:00,120.73,120.76,120.71,120.73,17324.0,97.4694,97.4936,97.4532,97.4694,17324.0
2017-04-06 12:20:00,120.74,120.75,120.68,120.72,62615.0,97.4774,97.4855,97.429,97.4613,62615.0
2017-04-06 12:25:00,120.73,120.77,120.73,120.75,17913.0,97.4694,97.5016,97.4694,97.4855,17913.0
2017-04-06 12:30:00,120.74,120.75,120.71,120.74,22172.0,97.4774,97.4855,97.4532,97.4774,22172.0
2017-04-06 12:35:00,120.74,120.79,120.73,120.77,20308.0,97.4774,97.5178,97.4694,97.5016,20308.0
2017-04-06 12:40:00,120.78,120.83,120.77,120.79,26108.0,97.5097,97.5501,97.5016,97.5178,26108.0
2017-04-06 12:45:00,120.8,120.82,120.76,120.8,29238.0,97.5259,97.542,97.4936,97.5259,29238.0
2017-04-06 12:50:00,120.81,120.88,120.79,120.88,15666.0,97.5339,97.5905,97.5178,97.5905,15666.0
2017-04-06 12:55:00,120.88,120.88,120.86,120.87,10089.0,97.5905,97.5905,97.5743,97.5824,10089.0
2017-04-06 13:00:00,120.86,120.87,120.83,120.83,20634.0,97.5743,97.5824,97.5501,97.5501,20634.0
2017-04-06 13:05:00,120.82,120.87,120.81,120.84,15175.0,97.542,97.5824,97.5339,97.5582,15175.0
2017-04-06 13:10:00,120.84,120.86,120.84,120.85,15100.0,97.5582,97.5743,97.5582,97.5662,15100.0
2017-04-06 13:15:00,120.84,120.85,120.7,120.7,43623.0,97.5582,97.5662,97.4451,97.4451,43623.0
2017-04-06 13:20:00,120.7,120.74,120.69,120.73,34036.0,97.4451,97.4774,97.4371,97.4694,34036.0
2017-04-06 13:25:00,120.73,120.76,120.7,120.75,40436.0,97.4694,97.4936,97.4451,97.4855,40436.0
2017-04-06 13:30:00,120.75,120.76,120.72,120.72,8301.0,97.4855,97.4936,97.4613,97.4613,8301.0
2017-04-06 13:35:00,120.71,120.79,120.7,120.76,24495.0,97.4532,97.5178,97.4451,97.4936,24495.0
2017-04-06 13:40:00,120.76,120.83,120.75,120.83,11337.0,97.4936,97.5501,97.4855,97.5501,11337.0
2017-04-06 13:45:00,120.82,120.87,120.82,120.84,26496.0,97.542,97.5824,97.542,97.5582,26496.0
2017-04-06 13:50:00,120.83,120.86,120.81,120.84,115459.0,97.5501,97.5743,97.5339,97.5582,115459.0
2017-04-06 13:55:00,120.83,120.87,120.82,120.85,60513.0,97.5501,97.5824,97.542,97.5662,60513.0
2017-04-06 14:00:00,120.86,120.88,120.85,120.87,39087.0,97.5743,97.5905,97.5662,97.5824,39087.0
2017-04-06 14:05:00,120.86,120.94,120.85,120.93,59015.0,97.5743,97.6389,97.5662,97.6308,59015.0
2017-04-06 14:10:00,120.95,120.96,120.93,120.96,23122.0,97.647,97.655,97.6308,97.655,23122.0
2017-04-06 14:15:00,120.96,120.97,120.9,120.93,19222.0,97.655,97.6631,97.6066,97.6308,19222.0
2017-04-06 14:20:00,120.94,120.96,120.91,120.95,25382.0,97.6389,97.655,97.6147,97.647,25382.0
2017-04-06 14:25:00,120.95,120.97,120.93,120.96,35316.0,97.647,97.6631,97.6308,97.655,35316.0
2017-04-06 14:30:00,120.97,121.05,120.97,121.03,30312.0,97.6631,97.7277,97.6631,97.7116,30312.0
2017-04-06 14:35:00,121.03,121.1,121.03,121.06,72798.0,97.7116,97.7681,97.7116,97.7358,72798.0
2017-04-06 14:40:00,121.06,121.07,120.99,121.0,21892.0,97.7358,97.7438,97.6793,97.6873,21892.0
2017-04-06 14:45:00,121.01,121.13,121.01,121.09,49413.0,97.6954,97.7923,97.6954,97.76,49413.0
2017-04-06 14:50:00,121.1,121.13,121.08,121.09,48673.0,97.7681,97.7923,97.7519,97.76,48673.0
2017-04-06 14:55:00,121.09,121.21,121.09,121.2,82241.0,97.76,97.8569,97.76,97.8488,82241.0
2017-04-06 15:00:00,121.2,121.21,121.12,121.18,62230.0,97.8488,97.8569,97.7842,97.8327,62230.0
2017-04-06 15:05:00,121.18,121.22,121.13,121.18,46196.0,97.8327,97.8649,97.7923,97.8327,46196.0
2017-04-06 15:10:00,121.18,121.19,121.15,121.15,39472.0,97.8327,97.8407,97.8084,97.8084,39472.0
2017-04-06 15:15:00,121.16,121.19,121.15,121.16,26745.0,97.8165,97.8407,97.8084,97.8165,26745.0
2017-04-06 15:20:00,121.17,121.25,121.17,121.24,65803.0,97.8246,97.8892,97.8246,97.8811,65803.0
2017-04-06 15:25:00,121.23,121.24,121.17,121.23,112148.0,97.873,97.8811,97.8246,97.873,112148.0
2017-04-06 15:30:00,121.23,121.28,121.22,121.25,55306.0,97.873,97.9134,97.8649,97.8892,55306.0
2017-04-06 15:35:00,121.24,121.25,121.14,121.16,61471.0,97.8811,97.8892,97.8004,97.8165,61471.0
2017-04-06 15:40:00,121.16,121.19,121.15,121.18,115388.0,97.8165,97.8407,97.8084,97.8327,115388.0
2017-04-06 15:45:00,121.19,121.23,121.17,121.2,117751.0,97.8407,97.873,97.8246,97.8488,117751.0
2017-04-06 15:50:00,121.2,121.26,121.18,121.23,173050.0,97.8488,97.8972,97.8327,97.873,173050.0
2017-04-06 15:55:00,121.23,121.26,121.18,121.21,613258.0,97.873,97.8972,97.8327,97.8569,613258.0
2017-04-07 09:30:00,121.84,121.97,121.82,121.96,278653.0,98.3655,98.4704,98.3493,98.4624,278653.0
2017-04-07 09:35:00,121.95,122.07,121.86,121.93,169033.0,98.4543,98.5512,98.3816,98.4382,169033.0
2017-04-07 09:40:00,121.93,122.0,121.89,121.97,224641.0,98.4382,98.4947,98.4059,98.4704,224641.0
2017-04-07 09:45:00,121.98,122.01,121.92,122.01,173990.0,98.4785,98.5027,98.4301,98.5027,173990.0
2017-04-07 09:50:00,122.0,122.21,121.95,122.21,268144.0,98.4947,98.6642,98.4543,98.6642,268144.0
2017-04-07 09:55:00,122.2,122.25,122.12,122.14,291609.0,98.6561,98.6965,98.5915,98.6077,291609.0
2017-04-07 10:00:00,122.13,122.15,121.92,121.92,181828.0,98.5996,98.6158,98.4301,98.4301,181828.0
2017-04-07 10:05:00,121.92,121.94,121.83,121.88,146263.0,98.4301,98.4462,98.3574,98.3978,146263.0
2017-04-07 10:10:00,121.88,121.91,121.76,121.78,138427.0,98.3978,98.422,98.3009,98.3171,138427.0
2017-04-07 10:15:00,121.77,121.83,121.77,121.83,65228.0,98.309,98.3574,98.309,98.3574,65228.0
2017-04-07 10:20:00,121.82,121.87,121.78,121.83,55332.0,98.3493,98.3897,98.3171,98.3574,55332.0
2017-04-07 10:25:00,121.83,121.86,121.73,121.86,119870.0,98.3574,98.3816,98.2767,98.3816,119870.0
2017-04-07 10:30:00,121.86,121.93,121.8,121.82,165282.0,98.3816,98.4382,98.3332,98.3493,165282.0
2017-04-07 10:35:00,121.81,121.89,121.79,121.8,42100.0,98.3413,98.4059,98.3251,98.3332,42100.0
2017-04-07 10:40:00,121.8,121.9,121.8,121.87,35387.0,98.3332,98.4139,98.3332,98.3897,35387.0
2017-04-07 10:45:00,121.87,121.89,121.8,121.85,95814.0,98.3897,98.4059,98.3332,98.3736,95814.0
2017-04-07 10:50:00,121.85,121.85,121.72,121.72,69317.0,98.3736,98.3736,98.2686,98.2686,69317.0
2017-04-07 10:55:00,121.72,121.77,121.69,121.74,38482.0,98.2686,98.309,98.2444,98.2848,38482.0
2017-04-07 11:00:00,121.73,121.78,121.66,121.78,134612.0,98.2767,98.3171,98.2202,98.3171,134612.0
2017-04-07 11:05:00,121.77,121.77,121.64,121.68,35171.0,98.309,98.309,98.204,98.2363,35171.0
2017-04-07 11:10:00,121.7,121.77,121.67,121.69,53706.0,98.2525,98.309,98.2282,98.2444,53706.0
2017-04-07 11:15:00,121.69,121.71,121.55,121.61,54381.0,98.2444,98.2605,98.1314,98.1798,54381.0
2017-04-07 11:20:00,121.61,121.63,121.53,121.56,43815.0,98.1798,98.196,98.1152,98.1394,43815.0
2017-04-07 11:25:00,121.56,121.58,121.49,121.55,57304.0,98.1394,98.1556,98.0829,98.1314,57304.0
2017-04-07 11:30:00,121.54,121.61,121.53,121.6,40394.0,98.1233,98.1798,98.1152,98.1717,40394.0
2017-04-07 11:35:00,121.6,121.66,121.57,121.59,31598.0,98.1717,98.2202,98.1475,98.1637,31598.0
2017-04-07 11:40:00,121.58,121.63,121.55,121.59,33296.0,98.1556,98.196,98.1314,98.1637,33296.0
2017-04-07 11:45:00,121.58,121.6,121.54,121.55,40152.0,98.1556,98.1717,98.1233,98.1314,40152.0
2017-04-07 11:50:00,121.55,121.56,121.49,121.56,40949.0,98.1314,98.1394,98.0829,98.1394,40949.0
2017-04-07 11:55:00,121.57,121.6,121.55,121.56,28074.0,98.1475,98.1717,98.1314,98.1394,28074.0
2017-04-07 12:00:00,121.56,121.59,121.55,121.58,32233.0,98.1394,98.1637,98.1314,98.1556,32233.0
2017-04-07 12:05:00,121.58,121.61,121.58,121.59,21442.0,98.1556,98.1798,98.1556,98.1637,21442.0
2017-04-07 12:10:00,121.6,121.63,121.59,121.62,24266.0,98.1717,98.196,98.1637,98.1879,24266.0
2017-04-07 12:15:00,121.61,121.62,121.45,121.46,93144.0,98.1798,98.1879,98.0506,98.0587,93144.0
2017-04-07 12:20:00,121.47,121.5,121.46,121.48,25750.0,98.0668,98.091,98.0587,98.0749,25750.0
2017-04-07 12:25:00,121.48,121.5,121.45,121.46,111541.0,98.0749,98.091,98.0506,98.0587,111541.0
2017-04-07 12:30:00,121.45,121.51,121.42,121.45,35176.0,98.0506,98.0991,98.0264,98.0506,35176.0
2017-04-07 12:35:00,121.45,121.48,121.44,121.48,33124.0,98.0506,98.0749,98.0426,98.0749,33124.0
2017-04-07 12:40:00,121.48,121.52,121.47,121.51,30931.0,98.0749,98.1071,98.0668,98.0991,30931.0
2017-04-07 12:45:00,121.5,121.54,121.48,121.5,19752.0,98.091,98.1233,98.0749,98.091,19752.0
2017-04-07 12:50:00,121.51,121.52,121.3,121.37,221013.0,98.0991,98.1071,97.9295,97.986,221013.0
2017-04-07 12:55:00,121.37,121.38,121.17,121.17,189701.0,97.986,97.9941,97.8246,97.8246,189701.0
2017-04-07 13:00:00,121.17,121.22,121.07,121.17,152699.0,97.8246,97.8649,97.7438,97.8246,152699.0
2017-04-07 13:05:00,121.15,121.22,121.12,121.21,103335.0,97.8084,97.8649,97.7842,97.8569,103335.0
2017-04-07 13:10:00,121.21,121.21,121.07,121.11,198988.0,97.8569,97.8569,97.7438,97.7761,198988.0
2017-04-07 13:15:00,121.11,121.18,121.02,121.17,159583.0,97.7761,97.8327,97.7035,97.8246,159583.0
2017-04-07 13:20:00,121.16,121.16,121.1,121.14,45013.0,97.8165,97.8165,97.7681,97.8004,45013.0
2017-04-07 13:25:00,121.14,121.18,121.08,121.12,56362.0,97.8004,97.8327,97.7519,97.7842,56362.0
2017-04-07 13:30:00,121.12,121.15,121.08,121.14,41208.0,97.7842,97.8084,97.7519,97.8004,41208.0
2017-04-07 13:35:00,121.14,121.18,121.12,121.18,37141.0,97.8004,97.8327,97.7842,97.8327,37141.0
2017-04-07 13:40:00,121.18,121.23,121.17,121.19,69274.0,97.8327,97.873,97.8246,97.8407,69274.0
2017-04-07 13:45:00,121.18,121.22,121.1,121.12,68882.0,97.8327,97.8649,97.7681,97.7842,68882.0
2017-04-07 13:50:00,121.12,121.14,121.01,121.01,193408.0,97.7842,97.8004,97.6954,97.6954,193408.0
2017-04-07 13:55:00,121.02,121.04,120.99,121.02,54026.0,97.7035,97.7196,97.6793,97.7035,54026.0
2017-04-07 14:00:00,121.02,121.07,120.97,121.06,138475.0,97.7035,97.7438,97.6631,97.7358,138475.0
2017-04-07 14:05:00,121.06,121.08,121.03,121.04,77316.0,97.7358,97.7519,97.7116,97.7196,77316.0
2017-04-07 14:10:00,121.04,121.05,121.01,121.04,42448.0,97.7196,97.7277,97.6954,97.7196,42448.0
2017-04-07 14:15:00,121.03,121.09,121.02,121.09,44439.0,97.7116,97.76,97.7035,97.76,44439.0
2017-04-07 14:20:00,121.08,121.1,121.07,121.09,39574.0,97.7519,97.7681,97.7438,97.76,39574.0
2017-04-07 14:25:00,121.1,121.12,121.1,121.11,14942.0,97.7681,97.7842,97.7681,97.7761,14942.0
2017-04-07 14:30:00,121.11,121.11,121.02,121.05,166601.0,97.7761,97.7761,97.7035,97.7277,166601.0
2017-04-07 14:35:00,121.04,121.05,121.01,121.01,43928.0,97.7196,97.7277,97.6954,97.6954,43928.0
2017-04-07 14:40:00,121.01,121.07,121.01,121.02,51893.0,97.6954,97.7438,97.6954,97.7035,51893.0
2017-04-07 14:45:00,121.02,121.05,121.02,121.03,22246.0,97.7035,97.7277,97.7035,97.7116,22246.0
2017-04-07 14:50:00,121.05,121.09,121.03,121.05,28112.0,97.7277,97.76,97.7116,97.7277,28112.0
2017-04-07 14:55:00,121.05,121.08,121.01,121.04,93203.0,97.7277,97.7519,97.6954,97.7196,93203.0
2017-04-07 15:00:00,121.05,121.06,121.0,121.02,104298.0,97.7277,97.7358,97.6873,97.7035,104298.0
2017-04-07 15:05:00,121.03,121.03,120.94,120.98,72275.0,97.7116,97.7116,97.6389,97.6712,72275.0
2017-04-07 15:10:00,120.96,120.99,120.9,120.9,48934.0,97.655,97.6793,97.6066,97.6066,48934.0
2017-04-07 15:15:00,120.9,120.93,120.89,120.91,60715.0,97.6066,97.6308,97.5985,97.6147,60715.0
2017-04-07 15:20:00,120.9,120.91,120.84,120.87,279985.0,97.6066,97.6147,97.5582,97.5824,279985.0
2017-04-07 15:25:00,120.86,120.89,120.84,120.88,92927.0,97.5743,97.5985,97.5582,97.5905,92927.0
2017-04-07 15:30:00,120.89,120.89,120.83,120.87,72683.0,97.5985,97.5985,97.5501,97.5824,72683.0
2017-04-07 15:35:00,120.87,120.88,120.81,120.87,72437.0,97.5824,97.5905,97.5339,97.5824,72437.0
2017-04-07 15:40:00,120.88,120.91,120.85,120.9,75215.0,97.5905,97.6147,97.5662,97.6066,75215.0
2017-04-07 15:45:00,120.91,120.91,120.84,120.86,141576.0,97.6147,97.6147,97.5582,97.5743,141576.0
2017-04-07 15:50:00,120.86,120.86,120.8,120.82,253608.0,97.5743,97.5743,97.5259,97.542,253608.0
2017-04-07 15:55:00,120.83,120.83,120.69,120.69,843256.0,97.5501,97.5501,97.4371,97.4371,843256.0
2017-04-10 09:30:00,121.14,121.17,121.1,121.14,105093.0,97.8004,97.8246,97.7681,97.8004,105093.0
2017-04-10 09:35:00,121.13,121.14,121.05,121.05,238725.0,97.7923,97.8004,97.7277,97.7277,238725.0
2017-04-10 09:40:00,121.05,121.1,121.03,121.05,132273.0,97.7277,97.7681,97.7116,97.7277,132273.0
2017-04-10 09:45:00,121.05,121.06,121.0,121.0,75711.0,97.7277,97.7358,97.6873,97.6873,75711.0
2017-04-10 09:50:00,121.01,121.07,121.0,121.06,43350.0,97.6954,97.7438,97.6873,97.7358,43350.0
2017-04-10 09:55:00,121.06,121.09,121.06,121.06,48037.0,97.7358,97.76,97.7358,97.7358,48037.0
2017-04-10 10:00:00,121.06,121.12,121.04,121.09,38880.0,97.7358,97.7842,97.7196,97.76,38880.0
2017-04-10 10:05:00,121.07,121.09,121.04,121.09,27830.0,97.7438,97.76,97.7196,97.76,27830.0
2017-04-10 10:10:00,121.1,121.23,121.09,121.22,85777.0,97.7681,97.873,97.76,97.8649,85777.0
2017-04-10 10:15:00,121.22,121.31,121.22,121.27,47710.0,97.8649,97.9376,97.8649,97.9053,47710.0
2017-04-10 10:20:00,121.29,121.31,121.26,121.27,30457.0,97.9215,97.9376,97.8972,97.9053,30457.0
2017-04-10 10:25:00,121.27,121.31,121.24,121.29,37611.0,97.9053,97.9376,97.8811,97.9215,37611.0
2017-04-10 10:30:00,121.3,121.31,121.25,121.3,43860.0,97.9295,97.9376,97.8892,97.9295,43860.0
2017-04-10 10:35:00,121.28,121.32,121.25,121.3,35349.0,97.9134,97.9457,97.8892,97.9295,35349.0
2017-04-10 10:40:00,121.32,121.32,121.25,121.26,30069.0,97.9457,97.9457,97.8892,97.8972,30069.0
2017-04-10 10:45:00,121.27,121.32,121.26,121.3,14422.0,97.9053,97.9457,97.8972,97.9295,14422.0
2017-04-10 10:50:00,121.3,121.32,121.28,121.29,22649.0,97.9295,97.9457,97.9134,97.9215,22649.0
2017-04-10 10:55:00,121.3,121.38,121.29,121.37,49166.0,97.9295,97.9941,97.9215,97.986,49166.0
2017-04-10 11:00:00,121.37,121.38,121.35,121.35,20394.0,97.986,97.9941,97.9699,97.9699,20394.0
2017-04-10 11:05:00,121.36,121.39,121.34,121.36,19998.0,97.978,98.0022,97.9618,97.978,19998.0
2017-04-10 11:10:00,121.35,121.35,121.29,121.29,41000.0,97.9699,97.9699,97.9215,97.9215,41000.0
2017-04-10 11:15:00,121.3,121.33,121.28,121.31,43641.0,97.9295,97.9538,97.9134,97.9376,43641.0
2017-04-10 11:20:00,121.3,121.35,121.28,121.29,28251.0,97.9295,97.9699,97.9134,97.9215,28251.0
2017-04-10 11:25:00,121.28,121.29,121.23,121.26,19138.0,97.9134,97.9215,97.873,97.8972,19138.0
2017-04-10 11:30:00,121.25,121.36,121.23,121.32,53863.0,97.8892,97.978,97.873,97.9457,53863.0
2017-04-10 11:35:00,121.32,121.37,121.31,121.36,14624.0,97.9457,97.986,97.9376,97.978,14624.0
2017-04-10 11:40:00,121.37,121.4,121.35,121.39,30337.0,97.986,98.0103,97.9699,98.0022,30337.0
2017-04-10 11:45:00,121.4,121.43,121.38,121.42,51242.0,98.0103,98.0345,97.9941,98.0264,51242.0
2017-04-10 11:50:00,121.42,121.45,121.4,121.43,62799.0,98.0264,98.0506,98.0103,98.0345,62799.0
2017-04-10 11:55:00,121.43,121.47,121.41,121.47,32178.0,98.0345,98.0668,98.0183,98.0668,32178.0
2017-04-10 12:00:00,121.45,121.46,121.43,121.43,37299.0,98.0506,98.0587,98.0345,98.0345,37299.0
2017-04-10 12:05:00,121.44,121.51,121.43,121.5,141897.0,98.0426,98.0991,98.0345,98.091,141897.0
2017-04-10 12:10:00,121.5,121.62,121.48,121.58,162451.0,98.091,98.1879,98.0749,98.1556,162451.0
2017-04-10 12:15:00,121.58,121.59,121.52,121.54,68737.0,98.1556,98.1637,98.1071,98.1233,68737.0
2017-04-10 12:20:00,121.53,121.58,121.51,121.53,28080.0,98.1152,98.1556,98.0991,98.1152,28080.0
2017-04-10 12:25:00,121.53,121.54,121.47,121.48,22219.0,98.1152,98.1233,98.0668,98.0749,22219.0
2017-04-10 12:30:00,121.47,121.49,121.47,121.49,14598.0,98.0668,98.0829,98.0668,98.0829,14598.0
2017-04-10 12:35:00,121.49,121.5,121.46,121.46,33410.0,98.0829,98.091,98.0587,98.0587,33410.0
2017-04-10 12:40:00,121.46,121.48,121.41,121.43,44815.0,98.0587,98.0749,98.0183,98.0345,44815.0
2017-04-10 12:45:00,121.43,121.46,121.41,121.42,19438.0,98.0345,98.0587,98.0183,98.0264,19438.0
2017-04-10 12:50:00,121.41,121.44,121.38,121.4,31103.0,98.0183,98.0426,97.9941,98.0103,31103.0
2017-04-10 12:55:00,121.4,121.43,121.38,121.38,13493.0,98.0103,98.0345,97.9941,97.9941,13493.0
2017-04-10 13:00:00,121.4,121.42,121.35,121.41,62276.0,98.0103,98.0264,97.9699,98.0183,62276.0
2017-04-10 13:05:00,121.39,121.4,121.35,121.36,10300.0,98.0022,98.0103,97.9699,97.978,10300.0
2017-04-10 13:10:00,121.35,121.4,121.34,121.38,18484.0,97.9699,98.0103,97.9618,97.9941,18484.0
2017-04-10 13:15:00,121.38,121.43,121.38,121.41,14075.0,97.9941,98.0345,97.9941,98.0183,14075.0
2017-04-10 13:20:00,121.4,121.4,121.36,121.37,4540.0,98.0103,98.0103,97.978,97.986,4540.0
2017-04-10 13:25:00,121.36,121.41,121.36,121.39,6605.0,97.978,98.0183,97.978,98.0022,6605.0
2017-04-10 13:30:00,121.39,121.4,121.36,121.37,15168.0,98.0022,98.0103,97.978,97.986,15168.0
2017-04-10 13:35:00,121.37,121.38,121.3,121.34,13255.0,97.986,97.9941,97.9295,97.9618,13255.0
2017-04-10 13:40:00,121.35,121.36,121.33,121.36,13876.0,97.9699,97.978,97.9538,97.978,13876.0
2017-04-10 13:45:00,121.36,121.41,121.36,121.39,24585.0,97.978,98.0183,97.978,98.0022,24585.0
2017-04-10 13:50:00,121.4,121.41,121.35,121.37,15228.0,98.0103,98.0183,97.9699,97.986,15228.0
2017-04-10 13:55:00,121.35,121.41,121.35,121.4,14136.0,97.9699,98.0183,97.9699,98.0103,14136.0
2017-04-10 14:00:00,121.41,121.49,121.4,121.48,36473.0,98.0183,98.0829,98.0103,98.0749,36473.0
2017-04-10 14:05:00,121.48,121.48,121.42,121.45,12695.0,98.0749,98.0749,98.0264,98.0506,12695.0
2017-04-10 14:10:00,121.45,121.52,121.44,121.5,40412.0,98.0506,98.1071,98.0426,98.091,40412.0
2017-04-10 14:15:00,121.49,121.54,121.48,121.52,19342.0,98.0829,98.1233,98.0749,98.1071,19342.0
2017-04-10 14:20:00,121.51,121.53,121.48,121.5,13262.0,98.0991,98.1152,98.0749,98.091,13262.0
2017-04-10 14:25:00,121.5,121.56,121.49,121.53,21232.0,98.091,98.1394,98.0829,98.1152,21232.0
2017-04-10 14:30:00,121.52,121.54,121.45,121.46,91277.0,98.1071,98.1233,98.0506,98.0587,91277.0
2017-04-10 14:35:00,121.46,121.46,121.4,121.43,26171.0,98.0587,98.0587,98.0103,98.0345,26171.0
2017-04-10 14:40:00,121.43,121.44,121.34,121.34,21973.0,98.0345,98.0426,97.9618,97.9618,21973.0
2017-04-10 14:45:00,121.35,121.38,121.31,121.35,38984.0,97.9699,97.9941,97.9376,97.9699,38984.0
2017-04-10 14:50:00,121.35,121.35,121.29,121.31,49357.0,97.9699,97.9699,97.9215,97.9376,49357.0
2017-04-10 14:55:00,121.31,121.34,121.27,121.34,87867.0,97.9376,97.9618,97.9053,97.9618,87867.0
2017-04-10 15:00:00,121.34,121.34,121.25,121.25,87298.0,97.9618,97.9618,97.8892,97.8892,87298.0
2017-04-10 15:05:00,121.25,121.25,121.22,121.23,58070.0,97.8892,97.8892,97.8649,97.873,58070.0
2017-04-10 15:10:00,121.23,121.26,121.21,121.25,40141.0,97.873,97.8972,97.8569,97.8892,40141.0
2017-04-10 15:15:00,121.25,121.27,121.22,121.27,80412.0,97.8892,97.9053,97.8649,97.9053,80412.0
2017-04-10 15:20:00,121.27,121.34,121.27,121.29,67087.0,97.9053,97.9618,97.9053,97.9215,67087.0
2017-04-10 15:25:00,121.29,121.33,121.26,121.27,46754.0,97.9215,97.9538,97.8972,97.9053,46754.0
2017-04-10 15:30:00,121.27,121.32,121.26,121.28,24656.0,97.9053,97.9457,97.8972,97.9134,24656.0
2017-04-10 15:35:00,121.28,121.29,121.22,121.23,66463.0,97.9134,97.9215,97.8649,97.873,66463.0
2017-04-10 15:40:00,121.23,121.27,121.22,121.26,63886.0,97.873,97.9053,97.8649,97.8972,63886.0
2017-04-10 15:45:00,121.26,121.29,121.24,121.27,90540.0,97.8972,97.9215,97.8811,97.9053,90540.0
2017-04-10 15:50:00,121.28,121.3,121.25,121.28,152575.0,97.9134,97.9295,97.8892,97.9134,152575.0
2017-04-10 15:55:00,121.28,121.29,121.24,121.26,278999.0,97.9134,97.9215,97.8811,97.8972,278999.0
2017-04-11 09:30:00,121.82,121.87,121.75,121.76,159732.0,98.3493,98.3897,98.2928,98.3009,159732.0
2017-04-11 09:35:00,121.75,121.8,121.72,121.79,50341.0,98.2928,98.3332,98.2686,98.3251,50341.0
2017-04-11 09:40:00,121.79,121.97,121.79,121.94,117481.0,98.3251,98.4704,98.3251,98.4462,117481.0
2017-04-11 09:45:00,121.96,122.01,121.95,121.98,118885.0,98.4624,98.5027,98.4543,98.4785,118885.0
2017-04-11 09:50:00,121.98,122.02,121.92,121.96,173731.0,98.4785,98.5108,98.4301,98.4624,173731.0
2017-04-11 09:55:00,121.96,122.0,121.9,121.91,171723.0,98.4624,98.4947,98.4139,98.422,171723.0
2017-04-11 10:00:00,121.91,121.94,121.84,121.85,127626.0,98.422,98.4462,98.3655,98.3736,127626.0
2017-04-11 10:05:00,121.86,121.94,121.85,121.94,37456.0,98.3816,98.4462,98.3736,98.4462,37456.0
2017-04-11 10:10:00,121.95,121.99,121.91,121.97,282094.0,98.4543,98.4866,98.422,98.4704,282094.0
2017-04-11 10:15:00,121.97,122.03,121.97,122.0,84913.0,98.4704,98.5189,98.4704,98.4947,84913.0
2017-04-11 10:20:00,121.99,122.1,121.99,122.07,66163.0,98.4866,98.5754,98.4866,98.5512,66163.0
2017-04-11 10:25:00,122.07,122.11,122.06,122.07,105533.0,98.5512,98.5835,98.5431,98.5512,105533.0
2017-04-11 10:30:00,122.08,122.33,122.07,122.31,323877.0,98.5593,98.7611,98.5512,98.7449,323877.0
2017-04-11 10:35:00,122.31,122.33,122.25,122.28,156766.0,98.7449,98.7611,98.6965,98.7207,156766.0
2017-04-11 10:40:00,122.28,122.44,122.27,122.42,220849.0,98.7207,98.8499,98.7126,98.8337,220849.0
2017-04-11 10:45:00,122.42,122.44,122.36,122.39,158073.0,98.8337,98.8499,98.7853,98.8095,158073.0
2017-04-11 10:50:00,122.39,122.55,122.39,122.5,244257.0,98.8095,98.9387,98.8095,98.8983,244257.0
2017-04-11 10:55:00,122.51,122.65,122.46,122.57,415249.0,98.9064,99.0194,98.866,98.9548,415249.0
2017-04-11 11:00:00,122.58,122.64,122.4,122.42,327420.0,98.9629,99.0114,98.8176,98.8337,327420.0
2017-04-11 11:05:00,122.41,122.53,122.39,122.52,335167.0,98.8257,98.9226,98.8095,98.9145,335167.0
2017-04-11 11:10:00,122.52,122.58,122.45,122.56,267712.0,98.9145,98.9629,98.858,98.9468,267712.0
2017-04-11 11:15:00,122.56,122.6,122.44,122.45,223564.0,98.9468,98.9791,98.8499,98.858,223564.0
2017-04-11 11:20:00,122.45,122.5,122.39,122.41,82293.0,98.858,98.8983,98.8095,98.8257,82293.0
2017-04-11 11:25:00,122.41,122.49,122.4,122.44,72530.0,98.8257,98.8903,98.8176,98.8499,72530.0
2017-04-11 11:30:00,122.44,122.46,122.35,122.37,68328.0,98.8499,98.866,98.7772,98.7934,68328.0
2017-04-11 11:35:00,122.38,122.38,122.3,122.32,62400.0,98.8015,98.8015,98.7369,98.753,62400.0
2017-04-11 11:40:00,122.31,122.35,122.31,122.33,35785.0,98.7449,98.7772,98.7449,98.7611,35785.0
2017-04-11 11:45:00,122.34,122.44,122.34,122.43,50286.0,98.7692,98.8499,98.7692,98.8418,50286.0
2017-04-11 11:50:00,122.44,122.44,122.38,122.39,62579.0,98.8499,98.8499,98.8015,98.8095,62579.0
2017-04-11 11:55:00,122.39,122.4,122.35,122.39,58291.0,98.8095,98.8176,98.7772,98.8095,58291.0
2017-04-11 12:00:00,122.38,122.47,122.38,122.44,22207.0,98.8015,98.8741,98.8015,98.8499,22207.0
2017-04-11 12:05:00,122.43,122.44,122.4,122.44,19509.0,98.8418,98.8499,98.8176,98.8499,19509.0
2017-04-11 12:10:00,122.44,122.44,122.32,122.33,25828.0,98.8499,98.8499,98.753,98.7611,25828.0
2017-04-11 12:15:00,122.33,122.36,122.28,122.29,67936.0,98.7611,98.7853,98.7207,98.7288,67936.0
2017-04-11 12:20:00,122.29,122.31,122.23,122.24,91172.0,98.7288,98.7449,98.6804,98.6884,91172.0
2017-04-11 12:25:00,122.24,122.3,122.23,122.27,37052.0,98.6884,98.7369,98.6804,98.7126,37052.0
2017-04-11 12:30:00,122.28,122.29,122.21,122.22,85786.0,98.7207,98.7288,98.6642,98.6723,85786.0
2017-04-11 12:35:00,122.22,122.24,122.17,122.19,80595.0,98.6723,98.6884,98.6319,98.6481,80595.0
2017-04-11 12:40:00,122.19,122.24,122.17,122.23,20538.0,98.6481,98.6884,98.6319,98.6804,20538.0
2017-04-11 12:45:00,122.22,122.24,122.18,122.23,93777.0,98.6723,98.6884,98.64,98.6804,93777.0
2017-04-11 12:50:00,122.22,122.23,122.15,122.16,45702.0,98.6723,98.6804,98.6158,98.6238,45702.0
2017-04-11 12:55:00,122.15,122.19,122.15,122.19,69454.0,98.6158,98.6481,98.6158,98.6481,69454.0
2017-04-11 13:00:00,122.19,122.2,121.93,121.94,432262.0,98.6481,98.6561,98.4382,98.4462,432262.0
2017-04-11 13:05:00,121.95,121.95,121.84,121.95,152318.0,98.4543,98.4543,98.3655,98.4543,152318.0
2017-04-11 13:10:00,121.94,122.03,121.93,122.01,70617.0,98.4462,98.5189,98.4382,98.5027,70617.0
2017-04-11 13:15:00,122.0,122.02,121.99,122.01,27741.0,98.4947,98.5108,98.4866,98.5027,27741.0
2017-04-11 13:20:00,121.99,122.02,121.93,122.01,79425.0,98.4866,98.5108,98.4382,98.5027,79425.0
2017-04-11 13:25:00,122.02,122.05,121.99,122.02,35063.0,98.5108,98.535,98.4866,98.5108,35063.0
2017-04-11 13:30:00,122.02,122.13,122.01,122.13,72835.0,98.5108,98.5996,98.5027,98.5996,72835.0
2017-04-11 13:35:00,122.12,122.12,122.07,122.09,15878.0,98.5915,98.5915,98.5512,98.5673,15878.0
2017-04-11 13:40:00,122.08,122.27,122.08,122.24,47120.0,98.5593,98.7126,98.5593,98.6884,47120.0
2017-04-11 13:45:00,122.25,122.31,122.21,122.28,50593.0,98.6965,98.7449,98.6642,98.7207,50593.0
2017-04-11 13:50:00,122.26,122.28,122.2,122.21,35805.0,98.7046,98.7207,98.6561,98.6642,35805.0
2017-04-11 13:55:00,122.22,122.31,122.22,122.28,21390.0,98.6723,98.7449,98.6723,98.7207,21390.0
2017-04-11 14:00:00,122.28,122.34,122.25,122.33,34504.0,98.7207,98.7692,98.6965,98.7611,34504.0
2017-04-11 14:05:00,122.32,122.33,122.27,122.28,46909.0,98.753,98.7611,98.7126,98.7207,46909.0
2017-04-11 14:10:00,122.28,122.4,122.28,122.38,32436.0,98.7207,98.8176,98.7207,98.8015,32436.0
2017-04-11 14:15:00,122.37,122.4,122.33,122.34,29881.0,98.7934,98.8176,98.7611,98.7692,29881.0
2017-04-11 14:20:00,122.34,122.39,122.34,122.37,37973.0,98.7692,98.8095,98.7692,98.7934,37973.0
2017-04-11 14:25:00,122.37,122.43,122.34,122.39,50192.0,98.7934,98.8418,98.7692,98.8095,50192.0
2017-04-11 14:30:00,122.38,122.44,122.35,122.41,28833.0,98.8015,98.8499,98.7772,98.8257,28833.0
2017-04-11 14:35:00,122.4,122.43,122.37,122.43,22723.0,98.8176,98.8418,98.7934,98.8418,22723.0
2017-04-11 14:40:00,122.41,122.5,122.41,122.45,211739.0,98.8257,98.8983,98.8257,98.858,211739.0
2017-04-11 14:45:00,122.45,122.45,122.41,122.42,34895.0,98.858,98.858,98.8257,98.8337,34895.0
2017-04-11 14:50:00,122.41,122.44,122.39,122.4,55386.0,98.8257,98.8499,98.8095,98.8176,55386.0
2017-04-11 14:55:00,122.4,122.53,122.37,122.53,322714.0,98.8176,98.9226,98.7934,98.9226,322714.0
2017-04-11 15:00:00,122.52,122.6,122.48,122.51,184597.0,98.9145,98.9791,98.8822,98.9064,184597.0
2017-04-11 15:05:00,122.51,122.56,122.48,122.48,107650.0,98.9064,98.9468,98.8822,98.8822,107650.0
2017-04-11 15:10:00,122.48,122.5,122.44,122.49,114030.0,98.8822,98.8983,98.8499,98.8903,114030.0
2017-04-11 15:15:00,122.49,122.52,122.47,122.5,63594.0,98.8903,98.9145,98.8741,98.8983,63594.0
2017-04-11 15:20:00,122.5,122.51,122.46,122.48,63212.0,98.8983,98.9064,98.866,98.8822,63212.0
2017-04-11 15:25:00,122.47,122.48,122.43,122.45,80916.0,98.8741,98.8822,98.8418,98.858,80916.0
2017-04-11 15:30:00,122.45,122.46,122.4,122.42,40381.0,98.858,98.866,98.8176,98.8337,40381.0
2017-04-11 15:35:00,122.42,122.43,122.39,122.42,84425.0,98.8337,98.8418,98.8095,98.8337,84425.0
2017-04-11 15:40:00,122.42,122.45,122.41,122.44,69446.0,98.8337,98.858,98.8257,98.8499,69446.0
2017-04-11 15:45:00,122.44,122.47,122.41,122.43,110439.0,98.8499,98.8741,98.8257,98.8418,110439.0
2017-04-11 15:50:00,122.43,122.43,122.37,122.42,158670.0,98.8418,98.8418,98.7934,98.8337,158670.0
2017-04-11 15:55:00,122.42,122.47,122.4,122.44,465154.0,98.8337,98.8741,98.8176,98.8499,465154.0
2017-04-12 09:30:00,122.51,122.63,122.5,122.55,183453.0,98.9064,99.0033,98.8983,98.9387,183453.0
2017-04-12 09:35:00,122.55,122.59,122.42,122.42,54044.0,98.9387,98.971,98.8337,98.8337,54044.0
2017-04-12 09:40:00,122.42,122.46,122.38,122.43,24090.0,98.8337,98.866,98.8015,98.8418,24090.0
2017-04-12 09:45:00,122.42,122.45,122.38,122.4,28874.0,98.8337,98.858,98.8015,98.8176,28874.0
2017-04-12 09:50:00,122.4,122.44,122.38,122.42,24460.0,98.8176,98.8499,98.8015,98.8337,24460.0
2017-04-12 09:55:00,122.42,122.47,122.42,122.43,18095.0,98.8337,98.8741,98.8337,98.8418,18095.0
2017-04-12 10:00:00,122.42,122.48,122.4,122.47,30154.0,98.8337,98.8822,98.8176,98.8741,30154.0
2017-04-12 10:05:00,122.46,122.48,122.43,122.47,12653.0,98.866,98.8822,98.8418,98.8741,12653.0
2017-04-12 10:10:00,122.46,122.49,122.43,122.47,57332.0,98.866,98.8903,98.8418,98.8741,57332.0
2017-04-12 10:15:00,122.48,122.6,122.43,122.54,500151.0,98.8822,98.9791,98.8418,98.9306,500151.0
2017-04-12 10:20:00,122.53,122.58,122.51,122.56,59499.0,98.9226,98.9629,98.9064,98.9468,59499.0
2017-04-12 10:25:00,122.57,122.66,122.57,122.6,94240.0,98.9548,99.0275,98.9548,98.9791,94240.0
2017-04-12 10:30:00,122.6,122.67,122.59,122.65,123860.0,98.9791,99.0356,98.971,99.0194,123860.0
2017-04-12 10:35:00,122.65,122.66,122.6,122.64,128556.0,99.0194,99.0275,98.9791,99.0114,128556.0
2017-04-12 10:40:00,122.64,122.68,122.62,122.66,68795.0,99.0114,99.0437,98.9952,99.0275,68795.0
2017-04-12 10:45:00,122.66,122.74,122.66,122.72,74553.0,99.0275,99.0921,99.0275,99.0759,74553.0
2017-04-12 10:50:00,122.72,122.73,122.66,122.67,43915.0,99.0759,99.084,99.0275,99.0356,43915.0
2017-04-12 10:55:00,122.67,122.72,122.64,122.71,295471.0,99.0356,99.0759,99.0114,99.0679,295471.0
2017-04-12 11:00:00,122.7,122.77,122.69,122.75,152036.0,99.0598,99.1163,99.0517,99.1002,152036.0
2017-04-12 11:05:00,122.74,122.76,122.71,122.72,73276.0,99.0921,99.1082,99.0679,99.0759,73276.0
2017-04-12 11:10:00,122.72,122.72,122.64,122.68,73309.0,99.0759,99.0759,99.0114,99.0437,73309.0
2017-04-12 11:15:00,122.69,122.75,122.68,122.72,155127.0,99.0517,99.1002,99.0437,99.0759,155127.0
2017-04-12 11:20:00,122.72,122.77,122.71,122.77,88192.0,99.0759,99.1163,99.0679,99.1163,88192.0
2017-04-12 11:25:00,122.77,122.79,122.71,122.75,151461.0,99.1163,99.1325,99.0679,99.1002,151461.0
2017-04-12 11:30:00,122.73,122.78,122.73,122.75,66429.0,99.084,99.1244,99.084,99.1002,66429.0
2017-04-12 11:35:00,122.75,122.81,122.74,122.81,221979.0,99.1002,99.1486,99.0921,99.1486,221979.0
2017-04-12 11:40:00,122.81,122.82,122.74,122.75,55039.0,99.1486,99.1567,99.0921,99.1002,55039.0
2017-04-12 11:45:00,122.75,122.78,122.73,122.73,39001.0,99.1002,99.1244,99.084,99.084,39001.0
2017-04-12 11:50:00,122.73,122.79,122.73,122.77,58314.0,99.084,99.1325,99.084,99.1163,58314.0
2017-04-12 11:55:00,122.77,122.79,122.71,122.71,59498.0,99.1163,99.1325,99.0679,99.0679,59498.0
2017-04-12 12:00:00,122.71,122.71,122.6,122.61,72168.0,99.0679,99.0679,98.9791,98.9871,72168.0
2017-04-12 12:05:00,122.62,122.65,122.6,122.62,50854.0,98.9952,99.0194,98.9791,98.9952,50854.0
2017-04-12 12:10:00,122.61,122.62,122.57,122.57,19749.0,98.9871,98.9952,98.9548,98.9548,19749.0
2017-04-12 12:15:00,122.58,122.61,122.56,122.61,31611.0,98.9629,98.9871,98.9468,98.9871,31611.0
2017-04-12 12:20:00,122.61,122.61,122.59,122.6,16804.0,98.9871,98.9871,98.971,98.9791,16804.0
2017-04-12 12:25:00,122.59,122.59,122.52,122.55,41077.0,98.971,98.971,98.9145,98.9387,41077.0
2017-04-12 12:30:00,122.55,122.56,122.52,122.54,76775.0,98.9387,98.9468,98.9145,98.9306,76775.0
2017-04-12 12:35:00,122.54,122.56,122.53,122.55,17928.0,98.9306,98.9468,98.9226,98.9387,17928.0
2017-04-12 12:40:00,122.54,122.57,122.53,122.54,24583.0,98.9306,98.9548,98.9226,98.9306,24583.0
2017-04-12 12:45:00,122.55,122.66,122.53,122.66,126411.0,98.9387,99.0275,98.9226,99.0275,126411.0
2017-04-12 12:50:00,122.64,122.74,122.64,122.73,232661.0,99.0114,99.0921,99.0114,99.084,232661.0
2017-04-12 12:55:00,122.72,122.72,122.64,122.65,46167.0,99.0759,99.0759,99.0114,99.0194,46167.0
2017-04-12 13:00:00,122.66,122.72,122.45,122.53,333491.0,99.0275,99.0759,98.858,98.9226,333491.0
2017-04-12 13:05:00,122.54,122.66,122.54,122.55,85664.0,98.9306,99.0275,98.9306,98.9387,85664.0
2017-04-12 13:10:00,122.56,122.63,122.53,122.6,31216.0,98.9468,99.0033,98.9226,98.9791,31216.0
2017-04-12 13:15:00,122.59,122.59,122.54,122.58,24336.0,98.971,98.971,98.9306,98.9629,24336.0
2017-04-12 13:20:00,122.57,122.63,122.57,122.61,34839.0,98.9548,99.0033,98.9548,98.9871,34839.0
2017-04-12 13:25:00,122.62,122.66,122.6,122.63,21161.0,98.9952,99.0275,98.9791,99.0033,21161.0
2017-04-12 13:30:00,122.63,122.67,122.56,122.56,21484.0,99.0033,99.0356,98.9468,98.9468,21484.0
2017-04-12 13:35:00,122.56,122.57,122.34,122.36,210648.0,98.9468,98.9548,98.7692,98.7853,210648.0
2017-04-12 13:40:00,122.35,122.42,122.33,122.35,85194.0,98.7772,98.8337,98.7611,98.7772,85194.0
2017-04-12 13:45:00,122.35,122.36,122.29,122.31,113863.0,98.7772,98.7853,98.7288,98.7449,113863.0
2017-04-12 13:50:00,122.31,122.44,122.31,122.43,84639.0,98.7449,98.8499,98.7449,98.8418,84639.0
2017-04-12 13:55:00,122.43,122.51,122.43,122.44,72514.0,98.8418,98.9064,98.8418,98.8499,72514.0
2017-04-12 14:00:00,122.43,122.45,122.4,122.43,56895.0,98.8418,98.858,98.8176,98.8418,56895.0
2017-04-12 14:05:00,122.42,122.47,122.42,122.47,31673.0,98.8337,98.8741,98.8337,98.8741,31673.0
2017-04-12 14:10:00,122.48,122.51,122.46,122.49,31603.0,98.8822,98.9064,98.866,98.8903,31603.0
2017-04-12 14:15:00,122.51,122.56,122.5,122.53,68495.0,98.9064,98.9468,98.8983,98.9226,68495.0
2017-04-12 14:20:00,122.53,122.57,122.51,122.52,84150.0,98.9226,98.9548,98.9064,98.9145,84150.0
2017-04-12 14:25:00,122.51,122.59,122.51,122.55,50076.0,98.9064,98.971,98.9064,98.9387,50076.0
2017-04-12 14:30:00,122.56,122.59,122.5,122.51,21103.0,98.9468,98.971,98.8983,98.9064,21103.0
2017-04-12 14:35:00,122.52,122.59,122.52,122.59,32676.0,98.9145,98.971,98.9145,98.971,32676.0
2017-04-12 14:40:00,122.6,122.63,122.57,122.6,20648.0,98.9791,99.0033,98.9548,98.9791,20648.0
2017-04-12 14:45:00,122.61,122.65,122.59,122.65,11296.0,98.9871,99.0194,98.971,99.0194,11296.0
2017-04-12 14:50:00,122.64,122.66,122.58,122.61,36054.0,99.0114,99.0275,98.9629,98.9871,36054.0
2017-04-12 14:55:00,122.6,122.61,122.57,122.6,25780.0,98.9791,98.9871,98.9548,98.9791,25780.0
2017-04-12 15:00:00,122.6,122.73,122.6,122.73,59207.0,98.9791,99.084,98.9791,99.084,59207.0
2017-04-12 15:05:00,122.73,122.75,122.7,122.71,25102.0,99.084,99.1002,99.0598,99.0679,25102.0
2017-04-12 15:10:00,122.7,122.76,122.66,122.74,84496.0,99.0598,99.1082,99.0275,99.0921,84496.0
2017-04-12 15:15:00,122.74,123.19,122.74,123.08,457558.0,99.0921,99.4554,99.0921,99.3666,457558.0
2017-04-12 15:20:00,123.09,123.1,122.83,123.02,340786.0,99.3747,99.3827,99.1648,99.3181,340786.0
2017-04-12 15:25:00,123.02,123.05,122.81,122.87,305270.0,99.3181,99.3424,99.1486,99.197,305270.0
2017-04-12 15:30:00,122.86,122.89,122.77,122.79,114121.0,99.189,99.2132,99.1163,99.1325,114121.0
2017-04-12 15:35:00,122.79,122.89,122.79,122.84,108953.0,99.1325,99.2132,99.1325,99.1728,108953.0
2017-04-12 15:40:00,122.84,123.03,122.81,123.0,264255.0,99.1728,99.3262,99.1486,99.302,264255.0
2017-04-12 15:45:00,122.99,123.07,122.93,123.07,200109.0,99.2939,99.3585,99.2455,99.3585,200109.0
2017-04-12 15:50:00,123.07,123.15,123.06,123.12,130303.0,99.3585,99.4231,99.3504,99.3989,130303.0
2017-04-12 15:55:00,123.11,123.14,123.07,123.08,538077.0,99.3908,99.415,99.3585,99.3666,538077.0
2017-04-13 09:30:00,123.45,123.5,123.4,123.41,198079.0,99.6653,99.7057,99.6249,99.633,198079.0
2017-04-13 09:35:00,123.41,123.46,123.21,123.23,186999.0,99.633,99.6734,99.4715,99.4877,186999.0
2017-04-13 09:40:00,123.24,123.26,123.08,123.09,178864.0,99.4958,99.5119,99.3666,99.3747,178864.0
2017-04-13 09:45:00,123.1,123.15,123.04,123.11,152352.0,99.3827,99.4231,99.3343,99.3908,152352.0
2017-04-13 09:50:00,123.1,123.14,123.06,123.1,89349.0,99.3827,99.415,99.3504,99.3827,89349.0
2017-04-13 09:55:00,123.1,123.14,123.05,123.14,97145.0,99.3827,99.415,99.3424,99.415,97145.0
2017-04-13 10:00:00,123.14,123.14,122.92,122.94,200539.0,99.415,99.415,99.2374,99.2536,200539.0
2017-04-13 10:05:00,122.94,123.05,122.91,123.04,102097.0,99.2536,99.3424,99.2293,99.3343,102097.0
2017-04-13 10:10:00,123.04,123.09,123.02,123.08,95931.0,99.3343,99.3747,99.3181,99.3666,95931.0
2017-04-13 10:15:00,123.07,123.11,123.0,123.06,113496.0,99.3585,99.3908,99.302,99.3504,113496.0
2017-04-13 10:20:00,123.06,123.11,123.03,123.04,43615.0,99.3504,99.3908,99.3262,99.3343,43615.0
2017-04-13 10:25:00,123.04,123.1,123.01,123.08,132622.0,99.3343,99.3827,99.3101,99.3666,132622.0
2017-04-13 10:30:00,123.08,123.09,123.04,123.06,139468.0,99.3666,99.3747,99.3343,99.3504,139468.0
2017-04-13 10:35:00,123.07,123.17,123.05,123.15,35511.0,99.3585,99.4392,99.3424,99.4231,35511.0
2017-04-13 10:40:00,123.16,123.19,123.12,123.12,80997.0,99.4312,99.4554,99.3989,99.3989,80997.0
2017-04-13 10:45:00,123.12,123.24,123.11,123.19,62085.0,99.3989,99.4958,99.3908,99.4554,62085.0
2017-04-13 10:50:00,123.19,123.22,123.15,123.15,37222.0,99.4554,99.4796,99.4231,99.4231,37222.0
2017-04-13 10:55:00,123.15,123.15,123.07,123.1,52759.0,99.4231,99.4231,99.3585,99.3827,52759.0
2017-04-13 11:00:00,123.11,123.12,123.04,123.09,48460.0,99.3908,99.3989,99.3343,99.3747,48460.0
2017-04-13 11:05:00,123.1,123.18,123.1,123.15,50096.0,99.3827,99.4473,99.3827,99.4231,50096.0
2017-04-13 11:10:00,123.15,123.19,123.13,123.16,18304.0,99.4231,99.4554,99.407,99.4312,18304.0
2017-04-13 11:15:00,123.17,123.2,123.15,123.18,15209.0,99.4392,99.4635,99.4231,99.4473,15209.0
2017-04-13 11:20:00,123.19,123.19,123.04,123.07,61310.0,99.4554,99.4554,99.3343,99.3585,61310.0
2017-04-13 11:25:00,123.08,123.08,123.03,123.08,25960.0,99.3666,99.3666,99.3262,99.3666,25960.0
2017-04-13 11:30:00,123.08,123.15,123.05,123.12,94590.0,99.3666,99.4231,99.3424,99.3989,94590.0
2017-04-13 11:35:00,123.12,123.15,123.1,123.14,30651.0,99.3989,99.4231,99.3827,99.415,30651.0
2017-04-13 11:40:00,123.13,123.18,123.13,123.15,10920.0,99.407,99.4473,99.407,99.4231,10920.0
2017-04-13 11:45:00,123.15,123.18,123.12,123.14,23674.0,99.4231,99.4473,99.3989,99.415,23674.0
2017-04-13 11:50:00,123.13,123.14,123.07,123.07,47914.0,99.407,99.415,99.3585,99.3585,47914.0
2017-04-13 11:55:00,123.07,123.13,123.07,123.1,26917.0,99.3585,99.407,99.3585,99.3827,26917.0
2017-04-13 12:00:00,123.11,123.17,123.11,123.16,11496.0,99.3908,99.4392,99.3908,99.4312,11496.0
2017-04-13 12:05:00,123.16,123.21,123.15,123.19,46738.0,99.4312,99.4715,99.4231,99.4554,46738.0
2017-04-13 12:10:00,123.19,123.24,123.18,123.23,24425.0,99.4554,99.4958,99.4473,99.4877,24425.0
2017-04-13 12:15:00,123.24,123.33,123.21,123.32,71771.0,99.4958,99.5684,99.4715,99.5603,71771.0
2017-04-13 12:20:00,123.32,123.39,123.32,123.39,65655.0,99.5603,99.6169,99.5603,99.6169,65655.0
2017-04-13 12:25:00,123.39,123.39,123.33,123.34,49671.0,99.6169,99.6169,99.5684,99.5765,49671.0
2017-04-13 12:30:00,123.34,123.38,123.3,123.38,56110.0,99.5765,99.6088,99.5442,99.6088,56110.0
2017-04-13 12:35:00,123.38,123.48,123.35,123.48,93870.0,99.6088,99.6895,99.5846,99.6895,93870.0
2017-04-13 12:40:00,123.47,123.55,123.44,123.54,408103.0,99.6814,99.746,99.6572,99.738,408103.0
2017-04-13 12:45:00,123.54,123.63,123.52,123.62,236943.0,99.738,99.8106,99.7218,99.8025,236943.0
2017-04-13 12:50:00,123.63,123.65,123.51,123.54,113328.0,99.8106,99.8268,99.7137,99.738,113328.0
2017-04-13 12:55:00,123.54,123.62,123.5,123.6,279691.0,99.738,99.8025,99.7057,99.7864,279691.0
2017-04-13 13:00:00,123.6,123.67,123.55,123.63,133460.0,99.7864,99.8429,99.746,99.8106,133460.0
2017-04-13 13:05:00,123.62,123.74,123.61,123.71,88732.0,99.8025,99.8994,99.7945,99.8752,88732.0
2017-04-13 13:10:00,123.71,123.71,123.63,123.68,216103.0,99.8752,99.8752,99.8106,99.851,216103.0
2017-04-13 13:15:00,123.68,123.7,123.59,123.61,103542.0,99.851,99.8671,99.7783,99.7945,103542.0
2017-04-13 13:20:00,123.6,123.65,123.57,123.58,97793.0,99.7864,99.8268,99.7622,99.7703,97793.0
2017-04-13 13:25:00,123.59,123.59,123.49,123.52,80329.0,99.7783,99.7783,99.6976,99.7218,80329.0
2017-04-13 13:30:00,123.51,123.53,123.46,123.48,163456.0,99.7137,99.7299,99.6734,99.6895,163456.0
2017-04-13 13:35:00,123.49,123.51,123.48,123.49,33207.0,99.6976,99.7137,99.6895,99.6976,33207.0
2017-04-13 13:40:00,123.48,123.54,123.46,123.52,93448.0,99.6895,99.738,99.6734,99.7218,93448.0
2017-04-13 13:45:00,123.51,123.55,123.48,123.52,113540.0,99.7137,99.746,99.6895,99.7218,113540.0
2017-04-13 13:50:00,123.53,123.54,123.48,123.48,119807.0,99.7299,99.738,99.6895,99.6895,119807.0
2017-04-13 13:55:00,123.48,123.49,123.4,123.44,177250.0,99.6895,99.6976,99.6249,99.6572,177250.0
2017-04-13 14:00:00,123.44,123.49,123.43,123.46,199921.0,99.6572,99.6976,99.6492,99.6734,199921.0
2017-04-13 14:05:00,123.46,123.48,123.43,123.46,74402.0,99.6734,99.6895,99.6492,99.6734,74402.0
2017-04-13 14:10:00,123.45,123.47,123.43,123.45,102800.0,99.6653,99.6814,99.6492,99.6653,102800.0
2017-04-13 14:15:00,123.45,123.47,123.4,123.41,71890.0,99.6653,99.6814,99.6249,99.633,71890.0
2017-04-13 14:20:00,123.41,123.44,123.34,123.37,173051.0,99.633,99.6572,99.5765,99.6007,173051.0
2017-04-13 14:25:00,123.37,123.39,123.35,123.39,55151.0,99.6007,99.6169,99.5846,99.6169,55151.0
2017-04-13 14:30:00,123.38,123.39,123.33,123.34,131429.0,99.6088,99.6169,99.5684,99.5765,131429.0
2017-04-13 14:35:00,123.35,123.4,123.34,123.39,42799.0,99.5846,99.6249,99.5765,99.6169,42799.0
2017-04-13 14:40:00,123.39,123.39,123.37,123.37,20504.0,99.6169,99.6169,99.6007,99.6007,20504.0
2017-04-13 14:45:00,123.38,123.39,123.37,123.38,27486.0,99.6088,99.6169,99.6007,99.6088,27486.0
2017-04-13 14:50:00,123.38,123.41,123.38,123.4,50832.0,99.6088,99.633,99.6088,99.6249,50832.0
2017-04-13 14:55:00,123.41,123.41,123.33,123.35,45162.0,99.633,99.633,99.5684,99.5846,45162.0
2017-04-13 15:00:00,123.34,123.35,123.3,123.33,17068.0,99.5765,99.5846,99.5442,99.5684,17068.0
2017-04-13 15:05:00,123.32,123.33,123.3,123.31,16770.0,99.5603,99.5684,99.5442,99.5523,16770.0
2017-04-13 15:10:00,123.32,123.36,123.31,123.36,38644.0,99.5603,99.5926,99.5523,99.5926,38644.0
2017-04-13 15:15:00,123.35,123.37,123.34,123.36,26302.0,99.5846,99.6007,99.5765,99.5926,26302.0
2017-04-13 15:20:00,123.36,123.39,123.35,123.36,34409.0,99.5926,99.6169,99.5846,99.5926,34409.0
2017-04-13 15:25:00,123.36,123.38,123.35,123.37,16885.0,99.5926,99.6088,99.5846,99.6007,16885.0
2017-04-13 15:30:00,123.37,123.43,123.35,123.43,38791.0,99.6007,99.6492,99.5846,99.6492,38791.0
2017-04-13 15:35:00,123.42,123.45,123.41,123.45,40839.0,99.6411,99.6653,99.633,99.6653,40839.0
2017-04-13 15:40:00,123.45,123.48,123.44,123.47,71284.0,99.6653,99.6895,99.6572,99.6814,71284.0
2017-04-13 15:45:00,123.46,123.49,123.43,123.47,164021.0,99.6734,99.6976,99.6492,99.6814,164021.0
2017-04-13 15:50:00,123.46,123.49,123.44,123.48,75820.0,99.6734,99.6976,99.6572,99.6895,75820.0
2017-04-13 15:55:00,123.48,123.5,123.47,123.47,260443.0,99.6895,99.7057,99.6814,99.6814,260443.0
2017-04-17 09:30:00,123.45,123.51,123.43,123.45,154323.0,99.6653,99.7137,99.6492,99.6653,154323.0
2017-04-17 09:35:00,123.45,123.52,123.41,123.5,57269.0,99.6653,99.7218,99.633,99.7057,57269.0
2017-04-17 09:40:00,123.49,123.54,123.47,123.48,35947.0,99.6976,99.738,99.6814,99.6895,35947.0
2017-04-17 09:45:00,123.48,123.5,123.41,123.42,50583.0,99.6895,99.7057,99.633,99.6411,50583.0
2017-04-17 09:50:00,123.42,123.43,123.3,123.34,107098.0,99.6411,99.6492,99.5442,99.5765,107098.0
2017-04-17 09:55:00,123.35,123.41,123.34,123.4,67164.0,99.5846,99.633,99.5765,99.6249,67164.0
2017-04-17 10:00:00,123.41,123.43,123.34,123.34,49235.0,99.633,99.6492,99.5765,99.5765,49235.0
2017-04-17 10:05:00,123.34,123.45,123.34,123.4,48523.0,99.5765,99.6653,99.5765,99.6249,48523.0
2017-04-17 10:10:00,123.42,123.49,123.4,123.46,50322.0,99.6411,99.6976,99.6249,99.6734,50322.0
2017-04-17 10:15:00,123.46,123.46,123.37,123.38,29919.0,99.6734,99.6734,99.6007,99.6088,29919.0
2017-04-17 10:20:00,123.39,123.41,123.37,123.39,32776.0,99.6169,99.633,99.6007,99.6169,32776.0
2017-04-17 10:25:00,123.39,123.43,123.38,123.41,33154.0,99.6169,99.6492,99.6088,99.633,33154.0
2017-04-17 10:30:00,123.4,123.44,123.33,123.37,62919.0,99.6249,99.6572,99.5684,99.6007,62919.0
2017-04-17 10:35:00,123.37,123.39,123.35,123.38,41648.0,99.6007,99.6169,99.5846,99.6088,41648.0
2017-04-17 10:40:00,123.35,123.47,123.33,123.46,50684.0,99.5846,99.6814,99.5684,99.6734,50684.0
2017-04-17 10:45:00,123.47,123.55,123.44,123.53,32971.0,99.6814,99.746,99.6572,99.7299,32971.0
2017-04-17 10:50:00,123.53,123.55,123.49,123.5,51780.0,99.7299,99.746,99.6976,99.7057,51780.0
2017-04-17 10:55:00,123.51,123.51,123.41,123.43,64231.0,99.7137,99.7137,99.633,99.6492,64231.0
2017-04-17 11:00:00,123.42,123.47,123.39,123.39,34927.0,99.6411,99.6814,99.6169,99.6169,34927.0
2017-04-17 11:05:00,123.39,123.39,123.28,123.28,63453.0,99.6169,99.6169,99.5281,99.5281,63453.0
2017-04-17 11:10:00,123.28,123.28,123.22,123.22,43562.0,99.5281,99.5281,99.4796,99.4796,43562.0
2017-04-17 11:15:00,123.21,123.28,123.2,123.26,63363.0,99.4715,99.5281,99.4635,99.5119,63363.0
2017-04-17 11:20:00,123.25,123.3,123.23,123.24,45847.0,99.5038,99.5442,99.4877,99.4958,45847.0
2017-04-17 11:25:00,123.23,123.24,123.14,123.14,42754.0,99.4877,99.4958,99.415,99.415,42754.0
2017-04-17 11:30:00,123.14,123.25,123.13,123.22,60432.0,99.415,99.5038,99.407,99.4796,60432.0
2017-04-17 11:35:00,123.22,123.23,123.15,123.17,40896.0,99.4796,99.4877,99.4231,99.4392,40896.0
2017-04-17 11:40:00,123.17,123.19,123.14,123.19,81564.0,99.4392,99.4554,99.415,99.4554,81564.0
2017-04-17 11:45:00,123.19,123.27,123.17,123.26,24333.0,99.4554,99.52,99.4392,99.5119,24333.0
2017-04-17 11:50:00,123.27,123.27,123.23,123.23,15727.0,99.52,99.52,99.4877,99.4877,15727.0
2017-04-17 11:55:00,123.24,123.28,123.22,123.28,30535.0,99.4958,99.5281,99.4796,99.5281,30535.0
2017-04-17 12:00:00,123.28,123.29,123.24,123.29,17403.0,99.5281,99.5361,99.4958,99.5361,17403.0
2017-04-17 12:05:00,123.29,123.34,123.28,123.33,18082.0,99.5361,99.5765,99.5281,99.5684,18082.0
2017-04-17 12:10:00,123.33,123.34,123.26,123.3,22576.0,99.5684,99.5765,99.5119,99.5442,22576.0
2017-04-17 12:15:00,123.3,123.3,123.23,123.25,20794.0,99.5442,99.5442,99.4877,99.5038,20794.0
2017-04-17 12:20:00,123.24,123.25,123.18,123.2,37087.0,99.4958,99.5038,99.4473,99.4635,37087.0
2017-04-17 12:25:00,123.21,123.22,123.19,123.21,25201.0,99.4715,99.4796,99.4554,99.4715,25201.0
2017-04-17 12:30:00,123.21,123.23,123.19,123.21,23688.0,99.4715,99.4877,99.4554,99.4715,23688.0
2017-04-17 12:35:00,123.21,123.22,123.18,123.19,19065.0,99.4715,99.4796,99.4473,99.4554,19065.0
2017-04-17 12:40:00,123.18,123.25,123.18,123.21,54497.0,99.4473,99.5038,99.4473,99.4715,54497.0
2017-04-17 12:45:00,123.21,123.23,123.2,123.23,6128.0,99.4715,99.4877,99.4635,99.4877,6128.0
2017-04-17 12:50:00,123.22,123.23,123.2,123.21,16477.0,99.4796,99.4877,99.4635,99.4715,16477.0
2017-04-17 12:55:00,123.21,123.23,123.19,123.23,51255.0,99.4715,99.4877,99.4554,99.4877,51255.0
2017-04-17 13:00:00,123.23,123.27,123.22,123.27,10635.0,99.4877,99.52,99.4796,99.52,10635.0
2017-04-17 13:05:00,123.26,123.28,123.23,123.26,65486.0,99.5119,99.5281,99.4877,99.5119,65486.0
2017-04-17 13:10:00,123.26,123.3,123.26,123.29,261565.0,99.5119,99.5442,99.5119,99.5361,261565.0
2017-04-17 13:15:00,123.29,123.3,123.26,123.28,40598.0,99.5361,99.5442,99.5119,99.5281,40598.0
2017-04-17 13:20:00,123.27,123.27,123.22,123.23,17153.0,99.52,99.52,99.4796,99.4877,17153.0
2017-04-17 13:25:00,123.23,123.24,123.19,123.2,37550.0,99.4877,99.4958,99.4554,99.4635,37550.0
2017-04-17 13:30:00,123.2,123.23,123.16,123.17,18684.0,99.4635,99.4877,99.4312,99.4392,18684.0
2017-04-17 13:35:00,123.17,123.2,123.16,123.17,11357.0,99.4392,99.4635,99.4312,99.4392,11357.0
2017-04-17 13:40:00,123.18,123.23,123.17,123.21,160355.0,99.4473,99.4877,99.4392,99.4715,160355.0
2017-04-17 13:45:00,123.21,123.22,123.2,123.22,7462.0,99.4715,99.4796,99.4635,99.4796,7462.0
2017-04-17 13:50:00,123.22,123.26,123.21,123.24,26169.0,99.4796,99.5119,99.4715,99.4958,26169.0
2017-04-17 13:55:00,123.23,123.24,123.21,123.21,28404.0,99.4877,99.4958,99.4715,99.4715,28404.0
2017-04-17 14:00:00,123.21,123.23,123.21,123.22,33673.0,99.4715,99.4877,99.4715,99.4796,33673.0
2017-04-17 14:05:00,123.22,123.22,123.19,123.21,35383.0,99.4796,99.4796,99.4554,99.4715,35383.0
2017-04-17 14:10:00,123.2,123.21,123.12,123.13,27635.0,99.4635,99.4715,99.3989,99.407,27635.0
2017-04-17 14:15:00,123.13,123.13,123.07,123.09,434202.0,99.407,99.407,99.3585,99.3747,434202.0
2017-04-17 14:20:00,123.09,123.12,123.04,123.05,141850.0,99.3747,99.3989,99.3343,99.3424,141850.0
2017-04-17 14:25:00,123.05,123.06,123.03,123.05,145631.0,99.3424,99.3504,99.3262,99.3424,145631.0
2017-04-17 14:30:00,123.05,123.07,122.99,123.0,172196.0,99.3424,99.3585,99.2939,99.302,172196.0
2017-04-17 14:35:00,123.01,123.09,122.99,123.06,380505.0,99.3101,99.3747,99.2939,99.3504,380505.0
2017-04-17 14:40:00,123.06,123.07,123.02,123.03,74850.0,99.3504,99.3585,99.3181,99.3262,74850.0
2017-04-17 14:45:00,123.03,123.09,123.02,123.08,123986.0,99.3262,99.3747,99.3181,99.3666,123986.0
2017-04-17 14:50:00,123.09,123.09,123.03,123.08,145109.0,99.3747,99.3747,99.3262,99.3666,145109.0
2017-04-17 14:55:00,123.07,123.08,123.01,123.04,204121.0,99.3585,99.3666,99.3101,99.3343,204121.0
2017-04-17 15:00:00,123.03,123.03,122.96,123.02,116126.0,99.3262,99.3262,99.2697,99.3181,116126.0
2017-04-17 15:05:00,123.02,123.04,123.0,123.01,35818.0,99.3181,99.3343,99.302,99.3101,35818.0
2017-04-17 15:10:00,123.0,123.03,122.87,122.89,55733.0,99.302,99.3262,99.197,99.2132,55733.0
2017-04-17 15:15:00,122.89,122.95,122.86,122.9,48021.0,99.2132,99.2616,99.189,99.2213,48021.0
2017-04-17 15:20:00,122.9,122.94,122.89,122.93,67653.0,99.2213,99.2536,99.2132,99.2455,67653.0
2017-04-17 15:25:00,122.94,122.95,122.89,122.9,57218.0,99.2536,99.2616,99.2132,99.2213,57218.0
2017-04-17 15:30:00,122.9,122.97,122.89,122.96,33799.0,99.2213,99.2778,99.2132,99.2697,33799.0
2017-04-17 15:35:00,122.96,123.01,122.94,122.99,62647.0,99.2697,99.3101,99.2536,99.2939,62647.0
2017-04-17 15:40:00,122.99,123.07,122.99,123.07,76697.0,99.2939,99.3585,99.2939,99.3585,76697.0
2017-04-17 15:45:00,123.06,123.1,123.04,123.04,99791.0,99.3504,99.3827,99.3343,99.3343,99791.0
2017-04-17 15:50:00,123.04,123.04,122.97,123.0,110254.0,99.3343,99.3343,99.2778,99.302,110254.0
2017-04-17 15:55:00,123.0,123.12,122.99,123.1,337611.0,99.302,99.3989,99.2939,99.3827,337611.0
2017-04-18 09:30:00,123.86,123.93,123.85,123.86,381624.0,99.9963,100.0528,99.9882,99.9963,381624.0
2017-04-18 09:35:00,123.87,123.95,123.77,123.78,341946.0,100.0044,100.069,99.9236,99.9317,341946.0
2017-04-18 09:40:00,123.78,123.9,123.78,123.81,148714.0,99.9317,100.0286,99.9317,99.9559,148714.0
2017-04-18 09:45:00,123.81,123.82,123.66,123.68,256741.0,99.9559,99.964,99.8348,99.851,256741.0
2017-04-18 09:50:00,123.67,123.79,123.67,123.75,44799.0,99.8429,99.9398,99.8429,99.9075,44799.0
2017-04-18 09:55:00,123.74,123.75,123.55,123.58,224539.0,99.8994,99.9075,99.746,99.7703,224539.0
2017-04-18 10:00:00,123.59,123.78,123.59,123.76,131322.0,99.7783,99.9317,99.7783,99.9156,131322.0
2017-04-18 10:05:00,123.76,123.93,123.74,123.93,162876.0,99.9156,100.0528,99.8994,100.0528,162876.0
2017-04-18 10:10:00,123.92,124.0,123.91,123.94,254055.0,100.0447,100.1093,100.0367,100.0609,254055.0
2017-04-18 10:15:00,123.94,124.14,123.89,124.11,330029.0,100.0609,100.2224,100.0205,100.1981,330029.0
2017-04-18 10:20:00,124.11,124.17,124.08,124.08,210583.0,100.1981,100.2466,100.1739,100.1739,210583.0
2017-04-18 10:25:00,124.09,124.13,124.01,124.13,91791.0,100.182,100.2143,100.1174,100.2143,91791.0
2017-04-18 10:30:00,124.12,124.18,124.06,124.07,116989.0,100.2062,100.2547,100.1578,100.1658,116989.0
2017-04-18 10:35:00,124.07,124.1,124.05,124.07,95420.0,100.1658,100.1901,100.1497,100.1658,95420.0
2017-04-18 10:40:00,124.07,124.12,124.06,124.08,83807.0,100.1658,100.2062,100.1578,100.1739,83807.0
2017-04-18 10:45:00,124.08,124.13,124.06,124.1,81815.0,100.1739,100.2143,100.1578,100.1901,81815.0
2017-04-18 10:50:00,124.09,124.16,124.08,124.14,68988.0,100.182,100.2385,100.1739,100.2224,68988.0
2017-04-18 10:55:00,124.14,124.21,124.14,124.15,99856.0,100.2224,100.2789,100.2224,100.2304,99856.0
2017-04-18 11:00:00,124.14,124.29,124.11,124.25,209491.0,100.2224,100.3435,100.1981,100.3112,209491.0
2017-04-18 11:05:00,124.27,124.28,124.21,124.26,50819.0,100.3273,100.3354,100.2789,100.3192,50819.0
2017-04-18 11:10:00,124.27,124.27,124.14,124.21,104912.0,100.3273,100.3273,100.2224,100.2789,104912.0
2017-04-18 11:15:00,124.21,124.23,124.18,124.19,65483.0,100.2789,100.295,100.2547,100.2627,65483.0
2017-04-18 11:20:00,124.19,124.24,124.19,124.21,27130.0,100.2627,100.3031,100.2627,100.2789,27130.0
2017-04-18 11:25:00,124.22,124.25,124.18,124.22,28129.0,100.2869,100.3112,100.2547,100.2869,28129.0
2017-04-18 11:30:00,124.21,124.38,124.19,124.38,106883.0,100.2789,100.4161,100.2627,100.4161,106883.0
2017-04-18 11:35:00,124.38,124.44,124.36,124.43,170431.0,100.4161,100.4646,100.4,100.4565,170431.0
2017-04-18 11:40:00,124.43,124.47,124.42,124.46,101437.0,100.4565,100.4888,100.4484,100.4807,101437.0
2017-04-18 11:45:00,124.46,124.47,124.39,124.39,88708.0,100.4807,100.4888,100.4242,100.4242,88708.0
2017-04-18 11:50:00,124.4,124.45,124.39,124.42,48372.0,100.4323,100.4726,100.4242,100.4484,48372.0
2017-04-18 11:55:00,124.42,124.63,124.41,124.61,205044.0,100.4484,100.618,100.4403,100.6018,205044.0
2017-04-18 12:00:00,124.61,124.66,124.6,124.65,128172.0,100.6018,100.6422,100.5937,100.6341,128172.0
2017-04-18 12:05:00,124.65,124.65,124.52,124.53,68646.0,100.6341,100.6341,100.5291,100.5372,68646.0
2017-04-18 12:10:00,124.53,124.57,124.49,124.49,144337.0,100.5372,100.5695,100.5049,100.5049,144337.0
2017-04-18 12:15:00,124.5,124.55,124.48,124.55,65234.0,100.513,100.5534,100.4969,100.5534,65234.0
2017-04-18 12:20:00,124.54,124.55,124.44,124.45,42358.0,100.5453,100.5534,100.4646,100.4726,42358.0
2017-04-18 12:25:00,124.45,124.49,124.41,124.42,96648.0,100.4726,100.5049,100.4403,100.4484,96648.0
2017-04-18 12:30:00,124.42,124.5,124.42,124.49,425177.0,100.4484,100.513,100.4484,100.5049,425177.0
2017-04-18 12:35:00,124.49,124.52,124.48,124.51,42910.0,100.5049,100.5291,100.4969,100.5211,42910.0
2017-04-18 12:40:00,124.51,124.51,124.32,124.37,226863.0,100.5211,100.5211,100.3677,100.408,226863.0
2017-04-18 12:45:00,124.37,124.4,124.35,124.38,49743.0,100.408,100.4323,100.3919,100.4161,49743.0
2017-04-18 12:50:00,124.38,124.38,124.29,124.32,107886.0,100.4161,100.4161,100.3435,100.3677,107886.0
2017-04-18 12:55:00,124.33,124.37,124.29,124.35,174846.0,100.3758,100.408,100.3435,100.3919,174846.0
2017-04-18 13:00:00,124.36,124.5,124.35,124.5,52772.0,100.4,100.513,100.3919,100.513,52772.0
2017-04-18 13:05:00,124.48,124.51,124.45,124.46,68443.0,100.4969,100.5211,100.4726,100.4807,68443.0
2017-04-18 13:10:00,124.46,124.5,124.42,124.43,32222.0,100.4807,100.513,100.4484,100.4565,32222.0
2017-04-18 13:15:00,124.43,124.43,124.39,124.42,71437.0,100.4565,100.4565,100.4242,100.4484,71437.0
2017-04-18 13:20:00,124.42,124.46,124.39,124.39,76750.0,100.4484,100.4807,100.4242,100.4242,76750.0
2017-04-18 13:25:00,124.4,124.41,124.37,124.39,38065.0,100.4323,100.4403,100.408,100.4242,38065.0
2017-04-18 13:30:00,124.39,124.41,124.34,124.35,35014.0,100.4242,100.4403,100.3838,100.3919,35014.0
2017-04-18 13:35:00,124.35,124.37,124.33,124.36,59719.0,100.3919,100.408,100.3758,100.4,59719.0
2017-04-18 13:40:00,124.36,124.4,124.33,124.38,139669.0,100.4,100.4323,100.3758,100.4161,139669.0
2017-04-18 13:45:00,124.38,124.39,124.35,124.36,23603.0,100.4161,100.4242,100.3919,100.4,23603.0
2017-04-18 13:50:00,124.35,124.39,124.34,124.36,80574.0,100.3919,100.4242,100.3838,100.4,80574.0
2017-04-18 13:55:00,124.36,124.4,124.35,124.38,15520.0,100.4,100.4323,100.3919,100.4161,15520.0
2017-04-18 14:00:00,124.38,124.38,124.33,124.34,37467.0,100.4161,100.4161,100.3758,100.3838,37467.0
2017-04-18 14:05:00,124.34,124.4,124.32,124.4,30955.0,100.3838,100.4323,100.3677,100.4323,30955.0
2017-04-18 14:10:00,124.39,124.4,124.37,124.38,67909.0,100.4242,100.4323,100.408,100.4161,67909.0
2017-04-18 14:15:00,124.39,124.39,124.33,124.36,33156.0,100.4242,100.4242,100.3758,100.4,33156.0
2017-04-18 14:20:00,124.36,124.39,124.33,124.34,26241.0,100.4,100.4242,100.3758,100.3838,26241.0
2017-04-18 14:25:00,124.33,124.36,124.31,124.33,36014.0,100.3758,100.4,100.3596,100.3758,36014.0
2017-04-18 14:30:00,124.33,124.4,124.32,124.39,29839.0,100.3758,100.4323,100.3677,100.4242,29839.0
2017-04-18 14:35:00,124.39,124.48,124.37,124.48,37079.0,100.4242,100.4969,100.408,100.4969,37079.0
2017-04-18 14:40:00,124.47,124.53,124.43,124.5,80609.0,100.4888,100.5372,100.4565,100.513,80609.0
2017-04-18 14:45:00,124.5,124.56,124.48,124.55,30936.0,100.513,100.5614,100.4969,100.5534,30936.0
2017-04-18 14:50:00,124.54,124.58,124.51,124.53,74547.0,100.5453,100.5776,100.5211,100.5372,74547.0
2017-04-18 14:55:00,124.53,124.61,124.53,124.6,28942.0,100.5372,100.6018,100.5372,100.5937,28942.0
2017-04-18 15:00:00,124.6,124.82,124.6,124.82,141726.0,100.5937,100.7713,100.5937,100.7713,141726.0
2017-04-18 15:05:00,124.82,124.9,124.78,124.9,96880.0,100.7713,100.8359,100.7391,100.8359,96880.0
2017-04-18 15:10:00,124.89,124.98,124.7,124.88,251774.0,100.8279,100.9005,100.6745,100.8198,251774.0
2017-04-18 15:15:00,124.88,124.88,124.78,124.78,133052.0,100.8198,100.8198,100.7391,100.7391,133052.0
2017-04-18 15:20:00,124.77,124.83,124.77,124.78,117568.0,100.731,100.7794,100.731,100.7391,117568.0
2017-04-18 15:25:00,124.78,124.78,124.7,124.72,140554.0,100.7391,100.7391,100.6745,100.6906,140554.0
2017-04-18 15:30:00,124.71,124.74,124.68,124.72,136040.0,100.6825,100.7068,100.6583,100.6906,136040.0
2017-04-18 15:35:00,124.72,124.73,124.67,124.68,145688.0,100.6906,100.6987,100.6502,100.6583,145688.0
2017-04-18 15:40:00,124.68,124.71,124.66,124.7,157869.0,100.6583,100.6825,100.6422,100.6745,157869.0
2017-04-18 15:45:00,124.7,124.72,124.67,124.7,130985.0,100.6745,100.6906,100.6502,100.6745,130985.0
2017-04-18 15:50:00,124.7,124.73,124.69,124.71,311091.0,100.6745,100.6987,100.6664,100.6825,311091.0
2017-04-18 15:55:00,124.71,124.75,124.68,124.72,846304.0,100.6825,100.7148,100.6583,100.6906,846304.0
2017-04-19 09:30:00,124.1,124.1,123.99,124.02,189288.0,100.1901,100.1901,100.1013,100.1255,189288.0
2017-04-19 09:35:00,124.02,124.04,123.94,124.03,238146.0,100.1255,100.1416,100.0609,100.1336,238146.0
2017-04-19 09:40:00,124.02,124.04,123.92,123.94,469002.0,100.1255,100.1416,100.0447,100.0609,469002.0
2017-04-19 09:45:00,123.93,124.05,123.93,124.02,440719.0,100.0528,100.1497,100.0528,100.1255,440719.0
2017-04-19 09:50:00,124.01,124.02,123.95,123.97,136446.0,100.1174,100.1255,100.069,100.0851,136446.0
2017-04-19 09:55:00,123.97,123.98,123.83,123.88,327065.0,100.0851,100.0932,99.9721,100.0125,327065.0
2017-04-19 10:00:00,123.88,123.93,123.86,123.92,104373.0,100.0125,100.0528,99.9963,100.0447,104373.0
2017-04-19 10:05:00,123.92,123.96,123.9,123.91,76778.0,100.0447,100.077,100.0286,100.0367,76778.0
2017-04-19 10:10:00,123.91,123.94,123.77,123.83,337933.0,100.0367,100.0609,99.9236,99.9721,337933.0
2017-04-19 10:15:00,123.82,123.89,123.8,123.86,78120.0,99.964,100.0205,99.9479,99.9963,78120.0
2017-04-19 10:20:00,123.86,123.89,123.84,123.86,78357.0,99.9963,100.0205,99.9802,99.9963,78357.0
2017-04-19 10:25:00,123.86,123.88,123.74,123.79,97832.0,99.9963,100.0125,99.8994,99.9398,97832.0
2017-04-19 10:30:00,123.78,123.91,123.75,123.83,58827.0,99.9317,100.0367,99.9075,99.9721,58827.0
2017-04-19 10:35:00,123.82,123.86,123.81,123.84,46051.0,99.964,99.9963,99.9559,99.9802,46051.0
2017-04-19 10:40:00,123.84,123.91,123.82,123.89,43044.0,99.9802,100.0367,99.964,100.0205,43044.0
2017-04-19 10:45:00,123.89,123.94,123.86,123.94,46413.0,100.0205,100.0609,99.9963,100.0609,46413.0
2017-04-19 10:50:00,123.94,123.95,123.85,123.86,56354.0,100.0609,100.069,99.9882,99.9963,56354.0
2017-04-19 10:55:00,123.86,123.86,123.73,123.77,70015.0,99.9963,99.9963,99.8914,99.9236,70015.0
2017-04-19 11:00:00,123.77,123.81,123.73,123.81,53285.0,99.9236,99.9559,99.8914,99.9559,53285.0
2017-04-19 11:05:00,123.8,123.83,123.77,123.81,64214.0,99.9479,99.9721,99.9236,99.9559,64214.0
2017-04-19 11:10:00,123.81,123.89,123.81,123.82,38664.0,99.9559,100.0205,99.9559,99.964,38664.0
2017-04-19 11:15:00,123.84,123.85,123.8,123.8,25413.0,99.9802,99.9882,99.9479,99.9479,25413.0
2017-04-19 11:20:00,123.8,123.8,123.71,123.72,53755.0,99.9479,99.9479,99.8752,99.8833,53755.0
2017-04-19 11:25:00,123.72,123.83,123.7,123.78,140655.0,99.8833,99.9721,99.8671,99.9317,140655.0
2017-04-19 11:30:00,123.79,123.81,123.75,123.76,56862.0,99.9398,99.9559,99.9075,99.9156,56862.0
2017-04-19 11:35:00,123.76,123.8,123.75,123.8,27798.0,99.9156,99.9479,99.9075,99.9479,27798.0
2017-04-19 11:40:00,123.78,123.79,123.72,123.76,36082.0,99.9317,99.9398,99.8833,99.9156,36082.0
2017-04-19 11:45:00,123.76,123.82,123.75,123.79,31887.0,99.9156,99.964,99.9075,99.9398,31887.0
2017-04-19 11:50:00,123.79,123.82,123.78,123.8,31891.0,99.9398,99.964,99.9317,99.9479,31891.0
2017-04-19 11:55:00,123.79,123.84,123.79,123.83,81689.0,99.9398,99.9802,99.9398,99.9721,81689.0
2017-04-19 12:00:00,123.83,123.88,123.81,123.87,18090.0,99.9721,100.0125,99.9559,100.0044,18090.0
2017-04-19 12:05:00,123.88,123.94,123.88,123.94,79507.0,100.0125,100.0609,100.0125,100.0609,79507.0
2017-04-19 12:10:00,123.95,124.05,123.94,124.05,46349.0,100.069,100.1497,100.0609,100.1497,46349.0
2017-04-19 12:15:00,124.04,124.07,124.0,124.07,32704.0,100.1416,100.1658,100.1093,100.1658,32704.0
2017-04-19 12:20:00,124.07,124.07,124.01,124.03,13246.0,100.1658,100.1658,100.1174,100.1336,13246.0
2017-04-19 12:25:00,124.02,124.06,124.0,124.03,29219.0,100.1255,100.1578,100.1093,100.1336,29219.0
2017-04-19 12:30:00,124.03,124.04,123.99,124.03,32996.0,100.1336,100.1416,100.1013,100.1336,32996.0
2017-04-19 12:35:00,124.04,124.16,124.03,124.14,46420.0,100.1416,100.2385,100.1336,100.2224,46420.0
2017-04-19 12:40:00,124.14,124.15,124.05,124.08,42681.0,100.2224,100.2304,100.1497,100.1739,42681.0
2017-04-19 12:45:00,124.08,124.08,124.02,124.03,60337.0,100.1739,100.1739,100.1255,100.1336,60337.0
2017-04-19 12:50:00,124.04,124.04,123.96,123.99,49027.0,100.1416,100.1416,100.077,100.1013,49027.0
2017-04-19 12:55:00,123.99,124.07,123.97,124.05,51344.0,100.1013,100.1658,100.0851,100.1497,51344.0
2017-04-19 13:00:00,124.05,124.11,124.03,124.08,100810.0,100.1497,100.1981,100.1336,100.1739,100810.0
2017-04-19 13:05:00,124.09,124.15,124.09,124.15,24292.0,100.182,100.2304,100.182,100.2304,24292.0
2017-04-19 13:10:00,124.15,124.15,124.1,124.14,12506.0,100.2304,100.2304,100.1901,100.2224,12506.0
2017-04-19 13:15:00,124.13,124.13,124.0,124.03,49390.0,100.2143,100.2143,100.1093,100.1336,49390.0
2017-04-19 13:20:00,124.04,124.04,123.97,123.99,21474.0,100.1416,100.1416,100.0851,100.1013,21474.0
2017-04-19 13:25:00,123.99,123.99,123.93,123.95,38298.0,100.1013,100.1013,100.0528,100.069,38298.0
2017-04-19 13:30:00,123.96,123.98,123.95,123.97,44888.0,100.077,100.0932,100.069,100.0851,44888.0
2017-04-19 13:35:00,123.97,123.98,123.95,123.96,37726.0,100.0851,100.0932,100.069,100.077,37726.0
2017-04-19 13:40:00,123.96,124.02,123.96,124.02,50715.0,100.077,100.1255,100.077,100.1255,50715.0
2017-04-19 13:45:00,124.01,124.03,123.98,123.98,27622.0,100.1174,100.1336,100.0932,100.0932,27622.0
2017-04-19 13:50:00,123.98,124.02,123.96,124.01,11316.0,100.0932,100.1255,100.077,100.1174,11316.0
2017-04-19 13:55:00,124.01,124.05,123.89,123.89,33928.0,100.1174,100.1497,100.0205,100.0205,33928.0
2017-04-19 14:00:00,123.88,124.0,123.85,123.99,98514.0,100.0125,100.1093,99.9882,100.1013,98514.0
2017-04-19 14:05:00,123.99,124.03,123.98,124.02,39454.0,100.1013,100.1336,100.0932,100.1255,39454.0
2017-04-19 14:10:00,124.01,124.08,124.0,124.07,62491.0,100.1174,100.1739,100.1093,100.1658,62491.0
2017-04-19 14:15:00,124.08,124.14,124.07,124.09,80215.0,100.1739,100.2224,100.1658,100.182,80215.0
2017-04-19 14:20:00,124.1,124.12,124.06,124.12,47634.0,100.1901,100.2062,100.1578,100.2062,47634.0
2017-04-19 14:25:00,124.13,124.15,124.02,124.05,46010.0,100.2143,100.2304,100.1255,100.1497,46010.0
2017-04-19 14:30:00,124.05,124.07,124.03,124.04,29675.0,100.1497,100.1658,100.1336,100.1416,29675.0
2017-04-19 14:35:00,124.03,124.04,124.01,124.04,12350.0,100.1336,100.1416,100.1174,100.1416,12350.0
2017-04-19 14:40:00,124.03,124.07,124.02,124.05,16671.0,100.1336,100.1658,100.1255,100.1497,16671.0
2017-04-19 14:45:00,124.06,124.06,124.0,124.04,93887.0,100.1578,100.1578,100.1093,100.1416,93887.0
2017-04-19 14:50:00,124.03,124.08,124.03,124.06,9830.0,100.1336,100.1739,100.1336,100.1578,9830.0
2017-04-19 14:55:00,124.06,124.16,124.04,124.15,100643.0,100.1578,100.2385,100.1416,100.2304,100643.0
2017-04-19 15:00:00,124.17,124.17,124.1,124.12,50761.0,100.2466,100.2466,100.1901,100.2062,50761.0
2017-04-19 15:05:00,124.12,124.12,124.04,124.04,49769.0,100.2062,100.2062,100.1416,100.1416,49769.0
2017-04-19 15:10:00,124.05,124.06,123.99,124.02,29338.0,100.1497,100.1578,100.1013,100.1255,29338.0
2017-04-19 15:15:00,124.02,124.02,123.93,123.94,43419.0,100.1255,100.1255,100.0528,100.0609,43419.0
2017-04-19 15:20:00,123.94,123.98,123.93,123.96,26422.0,100.0609,100.0932,100.0528,100.077,26422.0
2017-04-19 15:25:00,123.96,124.01,123.95,124.0,47774.0,100.077,100.1174,100.069,100.1093,47774.0
2017-04-19 15:30:00,124.0,124.02,123.94,123.99,108440.0,100.1093,100.1255,100.0609,100.1013,108440.0
2017-04-19 15:35:00,123.99,124.02,123.97,124.0,79574.0,100.1013,100.1255,100.0851,100.1093,79574.0
2017-04-19 15:40:00,124.0,124.07,124.0,124.07,98089.0,100.1093,100.1658,100.1093,100.1658,98089.0
2017-04-19 15:45:00,124.06,124.08,124.04,124.04,79842.0,100.1578,100.1739,100.1416,100.1416,79842.0
2017-04-19 15:50:00,124.05,124.07,124.03,124.07,137002.0,100.1497,100.1658,100.1336,100.1658,137002.0
2017-04-19 15:55:00,124.07,124.08,123.99,124.02,210743.0,100.1658,100.1739,100.1013,100.1255,210743.0
2017-04-20 09:30:00,123.73,123.78,123.63,123.77,220751.0,99.8914,99.9317,99.8106,99.9236,220751.0
2017-04-20 09:35:00,123.77,123.87,123.77,123.82,115310.0,99.9236,100.0044,99.9236,99.964,115310.0
2017-04-20 09:40:00,123.81,123.89,123.78,123.82,44944.0,99.9559,100.0205,99.9317,99.964,44944.0
2017-04-20 09:45:00,123.83,123.92,123.82,123.89,42859.0,99.9721,100.0447,99.964,100.0205,42859.0
2017-04-20 09:50:00,123.91,123.91,123.76,123.8,44112.0,100.0367,100.0367,99.9156,99.9479,44112.0
2017-04-20 09:55:00,123.79,123.81,123.76,123.78,44734.0,99.9398,99.9559,99.9156,99.9317,44734.0
2017-04-20 10:00:00,123.77,123.77,123.6,123.68,287106.0,99.9236,99.9236,99.7864,99.851,287106.0
2017-04-20 10:05:00,123.69,123.71,123.53,123.54,60270.0,99.8591,99.8752,99.7299,99.738,60270.0
2017-04-20 10:10:00,123.54,123.54,123.42,123.46,86809.0,99.738,99.738,99.6411,99.6734,86809.0
2017-04-20 10:15:00,123.45,123.5,123.42,123.47,124932.0,99.6653,99.7057,99.6411,99.6814,124932.0
2017-04-20 10:20:00,123.48,123.48,123.36,123.4,144474.0,99.6895,99.6895,99.5926,99.6249,144474.0
2017-04-20 10:25:00,123.39,123.43,123.37,123.42,285010.0,99.6169,99.6492,99.6007,99.6411,285010.0
2017-04-20 10:30:00,123.42,123.51,123.4,123.49,112944.0,99.6411,99.7137,99.6249,99.6976,112944.0
2017-04-20 10:35:00,123.49,123.52,123.47,123.49,104924.0,99.6976,99.7218,99.6814,99.6976,104924.0
2017-04-20 10:40:00,123.48,123.5,123.46,123.48,102040.0,99.6895,99.7057,99.6734,99.6895,102040.0
2017-04-20 10:45:00,123.46,123.52,123.46,123.51,24188.0,99.6734,99.7218,99.6734,99.7137,24188.0
2017-04-20 10:50:00,123.52,123.55,123.47,123.49,46453.0,99.7218,99.746,99.6814,99.6976,46453.0
2017-04-20 10:55:00,123.52,123.54,123.47,123.5,121179.0,99.7218,99.738,99.6814,99.7057,121179.0
2017-04-20 11:00:00,123.5,123.54,123.47,123.5,69810.0,99.7057,99.738,99.6814,99.7057,69810.0
2017-04-20 11:05:00,123.5,123.56,123.5,123.52,34431.0,99.7057,99.7541,99.7057,99.7218,34431.0
2017-04-20 11:10:00,123.52,123.57,123.49,123.51,68754.0,99.7218,99.7622,99.6976,99.7137,68754.0
2017-04-20 11:15:00,123.52,123.6,123.51,123.57,37395.0,99.7218,99.7864,99.7137,99.7622,37395.0
2017-04-20 11:20:00,123.57,123.59,123.45,123.45,40330.0,99.7622,99.7783,99.6653,99.6653,40330.0
2017-04-20 11:25:00,123.47,123.47,123.42,123.43,21782.0,99.6814,99.6814,99.6411,99.6492,21782.0
2017-04-20 11:30:00,123.43,123.45,123.41,123.44,17702.0,99.6492,99.6653,99.633,99.6572,17702.0
2017-04-20 11:35:00,123.44,123.48,123.43,123.47,38698.0,99.6572,99.6895,99.6492,99.6814,38698.0
2017-04-20 11:40:00,123.47,123.47,123.43,123.44,24037.0,99.6814,99.6814,99.6492,99.6572,24037.0
2017-04-20 11:45:00,123.45,123.48,123.43,123.48,24143.0,99.6653,99.6895,99.6492,99.6895,24143.0
2017-04-20 11:50:00,123.47,123.5,123.4,123.4,45343.0,99.6814,99.7057,99.6249,99.6249,45343.0
2017-04-20 11:55:00,123.4,123.41,123.31,123.31,36473.0,99.6249,99.633,99.5523,99.5523,36473.0
2017-04-20 12:00:00,123.31,123.33,123.25,123.31,178575.0,99.5523,99.5684,99.5038,99.5523,178575.0
2017-04-20 12:05:00,123.3,123.3,123.17,123.19,187707.0,99.5442,99.5442,99.4392,99.4554,187707.0
2017-04-20 12:10:00,123.19,123.24,123.15,123.16,91257.0,99.4554,99.4958,99.4231,99.4312,91257.0
2017-04-20 12:15:00,123.16,123.21,123.15,123.16,77289.0,99.4312,99.4715,99.4231,99.4312,77289.0
2017-04-20 12:20:00,123.15,123.25,123.13,123.24,103232.0,99.4231,99.5038,99.407,99.4958,103232.0
2017-04-20 12:25:00,123.24,123.3,123.21,123.28,76597.0,99.4958,99.5442,99.4715,99.5281,76597.0
2017-04-20 12:30:00,123.27,123.28,123.24,123.26,92033.0,99.52,99.5281,99.4958,99.5119,92033.0
2017-04-20 12:35:00,123.25,123.26,123.22,123.24,64335.0,99.5038,99.5119,99.4796,99.4958,64335.0
2017-04-20 12:40:00,123.24,123.27,123.21,123.23,65822.0,99.4958,99.52,99.4715,99.4877,65822.0
2017-04-20 12:45:00,123.24,123.3,123.23,123.29,85607.0,99.4958,99.5442,99.4877,99.5361,85607.0
2017-04-20 12:50:00,123.29,123.34,123.28,123.3,67414.0,99.5361,99.5765,99.5281,99.5442,67414.0
2017-04-20 12:55:00,123.3,123.34,123.27,123.31,96253.0,99.5442,99.5765,99.52,99.5523,96253.0
2017-04-20 13:00:00,123.31,123.35,123.28,123.33,213727.0,99.5523,99.5846,99.5281,99.5684,213727.0
2017-04-20 13:05:00,123.33,123.39,123.31,123.38,108582.0,99.5684,99.6169,99.5523,99.6088,108582.0
2017-04-20 13:10:00,123.38,123.43,123.36,123.43,180398.0,99.6088,99.6492,99.5926,99.6492,180398.0
2017-04-20 13:15:00,123.42,123.5,123.41,123.47,59429.0,99.6411,99.7057,99.633,99.6814,59429.0
2017-04-20 13:20:00,123.47,123.53,123.45,123.51,107496.0,99.6814,99.7299,99.6653,99.7137,107496.0
2017-04-20 13:25:00,123.51,123.53,123.48,123.48,41896.0,99.7137,99.7299,99.6895,99.6895,41896.0
2017-04-20 13:30:00,123.48,123.51,123.44,123.44,17841.0,99.6895,99.7137,99.6572,99.6572,17841.0
2017-04-20 13:35:00,123.43,123.43,123.28,123.28,170165.0,99.6492,99.6492,99.5281,99.5281,170165.0
2017-04-20 13:40:00,123.29,123.35,123.29,123.32,37323.0,99.5361,99.5846,99.5361,99.5603,37323.0
2017-04-20 13:45:00,123.32,123.34,123.29,123.32,65035.0,99.5603,99.5765,99.5361,99.5603,65035.0
2017-04-20 13:50:00,123.32,123.35,123.3,123.35,14048.0,99.5603,99.5846,99.5442,99.5846,14048.0
2017-04-20 13:55:00,123.34,123.36,123.31,123.35,12273.0,99.5765,99.5926,99.5523,99.5846,12273.0
2017-04-20 14:00:00,123.34,123.42,123.33,123.41,37524.0,99.5765,99.6411,99.5684,99.633,37524.0
2017-04-20 14:05:00,123.41,123.6,123.4,123.56,256125.0,99.633,99.7864,99.6249,99.7541,256125.0
2017-04-20 14:10:00,123.56,123.62,123.54,123.59,44210.0,99.7541,99.8025,99.738,99.7783,44210.0
2017-04-20 14:15:00,123.59,123.73,123.59,123.66,175756.0,99.7783,99.8914,99.7783,99.8348,175756.0
2017-04-20 14:20:00,123.68,123.71,123.58,123.59,51110.0,99.851,99.8752,99.7703,99.7783,51110.0
2017-04-20 14:25:00,123.6,123.64,123.57,123.59,38770.0,99.7864,99.8187,99.7622,99.7783,38770.0
2017-04-20 14:30:00,123.59,123.61,123.58,123.59,18618.0,99.7783,99.7945,99.7703,99.7783,18618.0
2017-04-20 14:35:00,123.59,123.61,123.53,123.55,50649.0,99.7783,99.7945,99.7299,99.746,50649.0
2017-04-20 14:40:00,123.54,123.58,123.44,123.51,58952.0,99.738,99.7703,99.6572,99.7137,58952.0
2017-04-20 14:45:00,123.5,123.5,123.42,123.45,41015.0,99.7057,99.7057,99.6411,99.6653,41015.0
2017-04-20 14:50:00,123.45,123.54,123.45,123.53,48544.0,99.6653,99.738,99.6653,99.7299,48544.0
2017-04-20 14:55:00,123.53,123.55,123.48,123.53,57198.0,99.7299,99.746,99.6895,99.7299,57198.0
2017-04-20 15:00:00,123.53,123.58,123.52,123.55,46647.0,99.7299,99.7703,99.7218,99.746,46647.0
2017-04-20 15:05:00,123.55,123.59,123.55,123.59,19710.0,99.746,99.7783,99.746,99.7783,19710.0
2017-04-20 15:10:00,123.58,123.59,123.56,123.56,30784.0,99.7703,99.7783,99.7541,99.7541,30784.0
2017-04-20 15:15:00,123.56,123.6,123.49,123.58,52711.0,99.7541,99.7864,99.6976,99.7703,52711.0
2017-04-20 15:20:00,123.6,123.62,123.58,123.59,74976.0,99.7864,99.8025,99.7703,99.7783,74976.0
2017-04-20 15:25:00,123.58,123.59,123.53,123.54,72724.0,99.7703,99.7783,99.7299,99.738,72724.0
2017-04-20 15:30:00,123.54,123.54,123.5,123.51,56502.0,99.738,99.738,99.7057,99.7137,56502.0
2017-04-20 15:35:00,123.52,123.55,123.51,123.52,51544.0,99.7218,99.746,99.7137,99.7218,51544.0
2017-04-20 15:40:00,123.52,123.56,123.5,123.53,65880.0,99.7218,99.7541,99.7057,99.7299,65880.0
2017-04-20 15:45:00,123.53,123.59,123.52,123.57,85587.0,99.7299,99.7783,99.7218,99.7622,85587.0
2017-04-20 15:50:00,123.57,123.57,123.51,123.52,190975.0,99.7622,99.7622,99.7137,99.7218,190975.0
2017-04-20 15:55:00,123.52,123.55,123.51,123.55,224405.0,99.7218,99.746,99.7137,99.746,224405.0
2017-04-21 09:30:00,123.82,123.89,123.82,123.89,100113.0,99.964,100.0205,99.964,100.0205,100113.0
2017-04-21 09:35:00,123.91,123.93,123.85,123.86,85778.0,100.0367,100.0528,99.9882,99.9963,85778.0
2017-04-21 09:40:00,123.85,123.86,123.76,123.76,176053.0,99.9882,99.9963,99.9156,99.9156,176053.0
2017-04-21 09:45:00,123.77,123.9,123.77,123.84,71732.0,99.9236,100.0286,99.9236,99.9802,71732.0
2017-04-21 09:50:00,123.83,123.87,123.82,123.86,34961.0,99.9721,100.0044,99.964,99.9963,34961.0
2017-04-21 09:55:00,123.87,123.87,123.82,123.86,14309.0,100.0044,100.0044,99.964,99.9963,14309.0
2017-04-21 10:00:00,123.87,124.04,123.85,124.01,125919.0,100.0044,100.1416,99.9882,100.1174,125919.0
2017-04-21 10:05:00,124.01,124.03,123.95,123.97,65551.0,100.1174,100.1336,100.069,100.0851,65551.0
2017-04-21 10:10:00,123.97,124.02,123.95,123.97,26910.0,100.0851,100.1255,100.069,100.0851,26910.0
2017-04-21 10:15:00,123.96,123.97,123.85,123.86,67018.0,100.077,100.0851,99.9882,99.9963,67018.0
2017-04-21 10:20:00,123.85,123.86,123.83,123.85,24343.0,99.9882,99.9963,99.9721,99.9882,24343.0
2017-04-21 10:25:00,123.84,123.86,123.77,123.83,189519.0,99.9802,99.9963,99.9236,99.9721,189519.0
2017-04-21 10:30:00,123.82,123.89,123.82,123.89,15968.0,99.964,100.0205,99.964,100.0205,15968.0
2017-04-21 10:35:00,123.88,123.89,123.81,123.87,75965.0,100.0125,100.0205,99.9559,100.0044,75965.0
2017-04-21 10:40:00,123.88,123.91,123.85,123.86,35486.0,100.0125,100.0367,99.9882,99.9963,35486.0
2017-04-21 10:45:00,123.87,123.91,123.82,123.91,49651.0,100.0044,100.0367,99.964,100.0367,49651.0
2017-04-21 10:50:00,123.91,123.91,123.87,123.88,32128.0,100.0367,100.0367,100.0044,100.0125,32128.0
2017-04-21 10:55:00,123.88,123.95,123.86,123.93,23002.0,100.0125,100.069,99.9963,100.0528,23002.0
2017-04-21 11:00:00,123.93,124.0,123.91,123.99,49024.0,100.0528,100.1093,100.0367,100.1013,49024.0
2017-04-21 11:05:00,123.99,124.14,123.97,124.12,76031.0,100.1013,100.2224,100.0851,100.2062,76031.0
2017-04-21 11:10:00,124.12,124.24,124.11,124.2,221070.0,100.2062,100.3031,100.1981,100.2708,221070.0
2017-04-21 11:15:00,124.2,124.22,123.91,123.94,105705.0,100.2708,100.2869,100.0367,100.0609,105705.0
2017-04-21 11:20:00,123.94,124.04,123.93,124.0,59750.0,100.0609,100.1416,100.0528,100.1093,59750.0
2017-04-21 11:25:00,124.0,124.04,123.96,123.98,34792.0,100.1093,100.1416,100.077,100.0932,34792.0
2017-04-21 11:30:00,123.97,124.08,123.97,124.07,15090.0,100.0851,100.1739,100.0851,100.1658,15090.0
2017-04-21 11:35:00,124.06,124.08,123.95,123.98,53586.0,100.1578,100.1739,100.069,100.0932,53586.0
2017-04-21 11:40:00,123.96,124.01,123.88,123.88,51009.0,100.077,100.1174,100.0125,100.0125,51009.0
2017-04-21 11:45:00,123.89,123.92,123.85,123.86,28568.0,100.0205,100.0447,99.9882,99.9963,28568.0
2017-04-21 11:50:00,123.88,123.91,123.84,123.84,43987.0,100.0125,100.0367,99.9802,99.9802,43987.0
2017-04-21 11:55:00,123.84,123.91,123.84,123.89,23202.0,99.9802,100.0367,99.9802,100.0205,23202.0
2017-04-21 12:00:00,123.9,123.92,123.87,123.92,32673.0,100.0286,100.0447,100.0044,100.0447,32673.0
2017-04-21 12:05:00,123.92,123.94,123.9,123.93,12310.0,100.0447,100.0609,100.0286,100.0528,12310.0
2017-04-21 12:10:00,123.92,124.01,123.91,124.0,20412.0,100.0447,100.1174,100.0367,100.1093,20412.0
2017-04-21 12:15:00,124.01,124.08,123.98,124.08,57630.0,100.1174,100.1739,100.0932,100.1739,57630.0
2017-04-21 12:20:00,124.08,124.18,124.08,124.11,22509.0,100.1739,100.2547,100.1739,100.1981,22509.0
2017-04-21 12:25:00,124.11,124.14,124.07,124.09,34473.0,100.1981,100.2224,100.1658,100.182,34473.0
2017-04-21 12:30:00,124.09,124.1,124.01,124.01,57430.0,100.182,100.1901,100.1174,100.1174,57430.0
2017-04-21 12:35:00,124.01,124.01,123.97,123.98,30110.0,100.1174,100.1174,100.0851,100.0932,30110.0
2017-04-21 12:40:00,123.97,124.0,123.94,123.98,64654.0,100.0851,100.1093,100.0609,100.0932,64654.0
2017-04-21 12:45:00,123.98,123.99,123.95,123.97,122126.0,100.0932,100.1013,100.069,100.0851,122126.0
2017-04-21 12:50:00,123.97,123.98,123.91,123.93,36631.0,100.0851,100.0932,100.0367,100.0528,36631.0
2017-04-21 12:55:00,123.92,123.93,123.89,123.9,14921.0,100.0447,100.0528,100.0205,100.0286,14921.0
2017-04-21 13:00:00,123.9,123.96,123.89,123.95,25711.0,100.0286,100.077,100.0205,100.069,25711.0
2017-04-21 13:05:00,123.96,123.96,123.92,123.95,26396.0,100.077,100.077,100.0447,100.069,26396.0
2017-04-21 13:10:00,123.95,124.05,123.92,124.02,96318.0,100.069,100.1497,100.0447,100.1255,96318.0
2017-04-21 13:15:00,124.01,124.05,123.99,124.0,32634.0,100.1174,100.1497,100.1013,100.1093,32634.0
2017-04-21 13:20:00,124.0,124.03,123.89,123.9,79182.0,100.1093,100.1336,100.0205,100.0286,79182.0
2017-04-21 13:25:00,123.92,123.98,123.91,123.95,31780.0,100.0447,100.0932,100.0367,100.069,31780.0
2017-04-21 13:30:00,123.95,123.98,123.93,123.96,9882.0,100.069,100.0932,100.0528,100.077,9882.0
2017-04-21 13:35:00,123.95,123.98,123.95,123.98,10749.0,100.069,100.0932,100.069,100.0932,10749.0
2017-04-21 13:40:00,123.99,124.01,123.86,123.87,48146.0,100.1013,100.1174,99.9963,100.0044,48146.0
2017-04-21 13:45:00,123.87,123.94,123.86,123.93,158903.0,100.0044,100.0609,99.9963,100.0528,158903.0
2017-04-21 13:50:00,123.93,124.0,123.91,123.97,18838.0,100.0528,100.1093,100.0367,100.0851,18838.0
2017-04-21 13:55:00,123.96,123.96,123.62,123.74,220280.0,100.077,100.077,99.8025,99.8994,220280.0
2017-04-21 14:00:00,123.73,123.77,123.64,123.74,65779.0,99.8914,99.9236,99.8187,99.8994,65779.0
2017-04-21 14:05:00,123.75,123.79,123.67,123.78,105453.0,99.9075,99.9398,99.8429,99.9317,105453.0
2017-04-21 14:10:00,123.79,123.8,123.76,123.78,31844.0,99.9398,99.9479,99.9156,99.9317,31844.0
2017-04-21 14:15:00,123.77,123.79,123.7,123.75,32296.0,99.9236,99.9398,99.8671,99.9075,32296.0
2017-04-21 14:20:00,123.74,123.76,123.68,123.73,33318.0,99.8994,99.9156,99.851,99.8914,33318.0
2017-04-21 14:25:00,123.73,123.73,123.66,123.69,39620.0,99.8914,99.8914,99.8348,99.8591,39620.0
2017-04-21 14:30:00,123.69,123.77,123.69,123.73,80178.0,99.8591,99.9236,99.8591,99.8914,80178.0
2017-04-21 14:35:00,123.73,123.76,123.67,123.67,53380.0,99.8914,99.9156,99.8429,99.8429,53380.0
2017-04-21 14:40:00,123.68,123.69,123.65,123.65,26618.0,99.851,99.8591,99.8268,99.8268,26618.0
2017-04-21 14:45:00,123.65,123.74,123.61,123.74,102102.0,99.8268,99.8994,99.7945,99.8994,102102.0
2017-04-21 14:50:00,123.73,123.73,123.65,123.69,36598.0,99.8914,99.8914,99.8268,99.8591,36598.0
2017-04-21 14:55:00,123.7,123.73,123.49,123.56,187668.0,99.8671,99.8914,99.6976,99.7541,187668.0
2017-04-21 15:00:00,123.55,123.68,123.53,123.62,126258.0,99.746,99.851,99.7299,99.8025,126258.0
2017-04-21 15:05:00,123.62,123.68,123.61,123.64,26136.0,99.8025,99.851,99.7945,99.8187,26136.0
2017-04-21 15:10:00,123.64,123.68,123.61,123.61,34966.0,99.8187,99.851,99.7945,99.7945,34966.0
2017-04-21 15:15:00,123.61,123.62,123.58,123.58,35962.0,99.7945,99.8025,99.7703,99.7703,35962.0
2017-04-21 15:20:00,123.57,123.64,123.57,123.63,61066.0,99.7622,99.8187,99.7622,99.8106,61066.0
2017-04-21 15:25:00,123.63,123.63,123.56,123.58,29788.0,99.8106,99.8106,99.7541,99.7703,29788.0
2017-04-21 15:30:00,123.58,123.65,123.57,123.61,112872.0,99.7703,99.8268,99.7622,99.7945,112872.0
2017-04-21 15:35:00,123.62,123.62,123.57,123.59,47934.0,99.8025,99.8025,99.7622,99.7783,47934.0
2017-04-21 15:40:00,123.59,123.61,123.55,123.57,91132.0,99.7783,99.7945,99.746,99.7622,91132.0
2017-04-21 15:45:00,123.56,123.58,123.54,123.58,151048.0,99.7541,99.7703,99.738,99.7703,151048.0
2017-04-21 15:50:00,123.58,123.6,123.56,123.58,258868.0,99.7703,99.7864,99.7541,99.7703,258868.0
2017-04-21 15:55:00,123.57,123.61,123.52,123.53,481968.0,99.7622,99.7945,99.7218,99.7299,481968.0
2017-04-24 09:30:00,122.55,122.55,122.46,122.52,380331.0,98.9387,98.9387,98.866,98.9145,380331.0
2017-04-24 09:35:00,122.52,122.6,122.51,122.52,194215.0,98.9145,98.9791,98.9064,98.9145,194215.0
2017-04-24 09:40:00,122.51,122.57,122.46,122.56,405409.0,98.9064,98.9548,98.866,98.9468,405409.0
2017-04-24 09:45:00,122.55,122.63,122.53,122.6,129419.0,98.9387,99.0033,98.9226,98.9791,129419.0
2017-04-24 09:50:00,122.59,122.64,122.58,122.63,169608.0,98.971,99.0114,98.9629,99.0033,169608.0
2017-04-24 09:55:00,122.63,122.64,122.58,122.62,105501.0,99.0033,99.0114,98.9629,98.9952,105501.0
2017-04-24 10:00:00,122.62,122.68,122.59,122.62,135465.0,98.9952,99.0437,98.971,98.9952,135465.0
2017-04-24 10:05:00,122.62,122.7,122.59,122.69,135344.0,98.9952,99.0598,98.971,99.0517,135344.0
2017-04-24 10:10:00,122.68,122.71,122.63,122.65,100012.0,99.0437,99.0679,99.0033,99.0194,100012.0
2017-04-24 10:15:00,122.66,122.7,122.61,122.63,122174.0,99.0275,99.0598,98.9871,99.0033,122174.0
2017-04-24 10:20:00,122.63,122.65,122.59,122.61,71287.0,99.0033,99.0194,98.971,98.9871,71287.0
2017-04-24 10:25:00,122.61,122.67,122.58,122.67,90663.0,98.9871,99.0356,98.9629,99.0356,90663.0
2017-04-24 10:30:00,122.66,122.83,122.65,122.78,215876.0,99.0275,99.1648,99.0194,99.1244,215876.0
2017-04-24 10:35:00,122.78,122.81,122.69,122.75,107651.0,99.1244,99.1486,99.0517,99.1002,107651.0
2017-04-24 10:40:00,122.74,122.75,122.66,122.71,262164.0,99.0921,99.1002,99.0275,99.0679,262164.0
2017-04-24 10:45:00,122.71,122.77,122.7,122.74,82393.0,99.0679,99.1163,99.0598,99.0921,82393.0
2017-04-24 10:50:00,122.74,122.82,122.71,122.8,83015.0,99.0921,99.1567,99.0679,99.1405,83015.0
2017-04-24 10:55:00,122.79,122.86,122.79,122.85,236218.0,99.1325,99.189,99.1325,99.1809,236218.0
2017-04-24 11:00:00,122.84,122.84,122.71,122.73,85647.0,99.1728,99.1728,99.0679,99.084,85647.0
2017-04-24 11:05:00,122.73,122.73,122.65,122.68,204346.0,99.084,99.084,99.0194,99.0437,204346.0
2017-04-24 11:10:00,122.68,122.68,122.61,122.64,155944.0,99.0437,99.0437,98.9871,99.0114,155944.0
2017-04-24 11:15:00,122.64,122.79,122.64,122.78,56382.0,99.0114,99.1325,99.0114,99.1244,56382.0
2017-04-24 11:20:00,122.78,122.92,122.75,122.91,48507.0,99.1244,99.2374,99.1002,99.2293,48507.0
2017-04-24 11:25:00,122.9,122.93,122.86,122.89,143519.0,99.2213,99.2455,99.189,99.2132,143519.0
2017-04-24 11:30:00,122.89,122.94,122.89,122.9,33509.0,99.2132,99.2536,99.2132,99.2213,33509.0
2017-04-24 11:35:00,122.9,122.96,122.88,122.95,106618.0,99.2213,99.2697,99.2051,99.2616,106618.0
2017-04-24 11:40:00,122.95,123.0,122.91,122.92,46680.0,99.2616,99.302,99.2293,99.2374,46680.0
2017-04-24 11:45:00,122.93,123.04,122.92,123.02,30764.0,99.2455,99.3343,99.2374,99.3181,30764.0
2017-04-24 11:50:00,123.01,123.05,123.01,123.04,48413.0,99.3101,99.3424,99.3101,99.3343,48413.0
2017-04-24 11:55:00,123.03,123.14,123.03,123.06,91966.0,99.3262,99.415,99.3262,99.3504,91966.0
2017-04-24 12:00:00,123.06,123.1,122.99,123.0,49993.0,99.3504,99.3827,99.2939,99.302,49993.0
2017-04-24 12:05:00,123.0,123.04,123.0,123.01,25948.0,99.302,99.3343,99.302,99.3101,25948.0
2017-04-24 12:10:00,123.01,123.08,122.99,123.06,47272.0,99.3101,99.3666,99.2939,99.3504,47272.0
2017-04-24 12:15:00,123.07,123.11,123.01,123.02,28644.0,99.3585,99.3908,99.3101,99.3181,28644.0
2017-04-24 12:20:00,123.01,123.04,122.99,123.02,18714.0,99.3101,99.3343,99.2939,99.3181,18714.0
2017-04-24 12:25:00,123.03,123.09,123.03,123.08,38963.0,99.3262,99.3747,99.3262,99.3666,38963.0
2017-04-24 12:30:00,123.08,123.13,123.05,123.1,24886.0,99.3666,99.407,99.3424,99.3827,24886.0
2017-04-24 12:35:00,123.11,123.11,123.06,123.08,22597.0,99.3908,99.3908,99.3504,99.3666,22597.0
2017-04-24 12:40:00,123.09,123.11,123.08,123.09,50221.0,99.3747,99.3908,99.3666,99.3747,50221.0
2017-04-24 12:45:00,123.09,123.11,123.06,123.07,20277.0,99.3747,99.3908,99.3504,99.3585,20277.0
2017-04-24 12:50:00,123.06,123.06,123.01,123.02,34615.0,99.3504,99.3504,99.3101,99.3181,34615.0
2017-04-24 12:55:00,123.02,123.16,123.02,123.1,22311.0,99.3181,99.4312,99.3181,99.3827,22311.0
2017-04-24 13:00:00,123.1,123.11,123.01,123.06,21533.0,99.3827,99.3908,99.3101,99.3504,21533.0
2017-04-24 13:05:00,123.04,123.04,123.01,123.04,33933.0,99.3343,99.3343,99.3101,99.3343,33933.0
2017-04-24 13:10:00,123.03,123.03,122.92,122.93,74602.0,99.3262,99.3262,99.2374,99.2455,74602.0
2017-04-24 13:15:00,122.92,122.99,122.88,122.88,76150.0,99.2374,99.2939,99.2051,99.2051,76150.0
2017-04-24 13:20:00,122.87,122.9,122.84,122.87,26399.0,99.197,99.2213,99.1728,99.197,26399.0
2017-04-24 13:25:00,122.88,122.91,122.85,122.91,29586.0,99.2051,99.2293,99.1809,99.2293,29586.0
2017-04-24 13:30:00,122.9,122.92,122.87,122.89,111034.0,99.2213,99.2374,99.197,99.2132,111034.0
2017-04-24 13:35:00,122.9,122.96,122.86,122.96,87584.0,99.2213,99.2697,99.189,99.2697,87584.0
2017-04-24 13:40:00,122.95,123.01,122.95,123.01,23787.0,99.2616,99.3101,99.2616,99.3101,23787.0
2017-04-24 13:45:00,123.01,123.06,123.0,123.05,58184.0,99.3101,99.3504,99.302,99.3424,58184.0
2017-04-24 13:50:00,123.05,123.07,123.01,123.01,69537.0,99.3424,99.3585,99.3101,99.3101,69537.0
2017-04-24 13:55:00,123.0,123.04,122.98,123.01,31540.0,99.302,99.3343,99.2859,99.3101,31540.0
2017-04-24 14:00:00,123.01,123.06,122.97,123.04,25302.0,99.3101,99.3504,99.2778,99.3343,25302.0
2017-04-24 14:05:00,123.04,123.05,122.96,122.98,12696.0,99.3343,99.3424,99.2697,99.2859,12696.0
2017-04-24 14:10:00,122.97,122.97,122.93,122.94,73613.0,99.2778,99.2778,99.2455,99.2536,73613.0
2017-04-24 14:15:00,122.93,122.93,122.78,122.79,39383.0,99.2455,99.2455,99.1244,99.1325,39383.0
2017-04-24 14:20:00,122.78,122.82,122.73,122.82,49835.0,99.1244,99.1567,99.084,99.1567,49835.0
2017-04-24 14:25:00,122.82,122.96,122.82,122.91,162696.0,99.1567,99.2697,99.1567,99.2293,162696.0
2017-04-24 14:30:00,122.92,123.0,122.91,122.92,78235.0,99.2374,99.302,99.2293,99.2374,78235.0
2017-04-24 14:35:00,122.93,122.97,122.91,122.92,9360.0,99.2455,99.2778,99.2293,99.2374,9360.0
2017-04-24 14:40:00,122.92,122.99,122.91,122.96,16759.0,99.2374,99.2939,99.2293,99.2697,16759.0
2017-04-24 14:45:00,122.96,123.0,122.96,122.97,35334.0,99.2697,99.302,99.2697,99.2778,35334.0
2017-04-24 14:50:00,122.97,122.99,122.91,122.93,18832.0,99.2778,99.2939,99.2293,99.2455,18832.0
2017-04-24 14:55:00,122.95,122.95,122.86,122.9,53890.0,99.2616,99.2616,99.189,99.2213,53890.0
2017-04-24 15:00:00,122.9,122.9,122.78,122.81,53475.0,99.2213,99.2213,99.1244,99.1486,53475.0
2017-04-24 15:05:00,122.81,122.82,122.78,122.82,31591.0,99.1486,99.1567,99.1244,99.1567,31591.0
2017-04-24 15:10:00,122.82,122.84,122.8,122.81,19624.0,99.1567,99.1728,99.1405,99.1486,19624.0
2017-04-24 15:15:00,122.8,122.82,122.77,122.81,33124.0,99.1405,99.1567,99.1163,99.1486,33124.0
2017-04-24 15:20:00,122.81,122.81,122.72,122.79,100258.0,99.1486,99.1486,99.0759,99.1325,100258.0
2017-04-24 15:25:00,122.78,122.79,122.74,122.77,48570.0,99.1244,99.1325,99.0921,99.1163,48570.0
2017-04-24 15:30:00,122.77,122.8,122.76,122.77,74299.0,99.1163,99.1405,99.1082,99.1163,74299.0
2017-04-24 15:35:00,122.79,122.81,122.76,122.78,97690.0,99.1325,99.1486,99.1082,99.1244,97690.0
2017-04-24 15:40:00,122.78,122.85,122.75,122.84,75536.0,99.1244,99.1809,99.1002,99.1728,75536.0
2017-04-24 15:45:00,122.84,122.93,122.81,122.91,130534.0,99.1728,99.2455,99.1486,99.2293,130534.0
2017-04-24 15:50:00,122.9,122.94,122.88,122.92,146734.0,99.2213,99.2536,99.2051,99.2374,146734.0
2017-04-24 15:55:00,122.92,122.96,122.89,122.95,322859.0,99.2374,99.2697,99.2132,99.2616,322859.0
2017-04-25 09:30:00,122.21,122.23,122.17,122.21,284143.0,98.6642,98.6804,98.6319,98.6642,284143.0
2017-04-25 09:35:00,122.2,122.26,122.19,122.22,104293.0,98.6561,98.7046,98.6481,98.6723,104293.0
2017-04-25 09:40:00,122.21,122.28,122.21,122.28,60802.0,98.6642,98.7207,98.6642,98.7207,60802.0
2017-04-25 09:45:00,122.27,122.31,122.21,122.3,134665.0,98.7126,98.7449,98.6642,98.7369,134665.0
2017-04-25 09:50:00,122.3,122.4,122.3,122.4,44390.0,98.7369,98.8176,98.7369,98.8176,44390.0
2017-04-25 09:55:00,122.39,122.46,122.39,122.45,59016.0,98.8095,98.866,98.8095,98.858,59016.0
2017-04-25 10:00:00,122.44,122.45,122.21,122.25,65762.0,98.8499,98.858,98.6642,98.6965,65762.0
2017-04-25 10:05:00,122.24,122.25,122.17,122.2,79933.0,98.6884,98.6965,98.6319,98.6561,79933.0
2017-04-25 10:10:00,122.19,122.35,122.18,122.34,75050.0,98.6481,98.7772,98.64,98.7692,75050.0
2017-04-25 10:15:00,122.34,122.45,122.32,122.4,52866.0,98.7692,98.858,98.753,98.8176,52866.0
2017-04-25 10:20:00,122.4,122.46,122.35,122.43,72345.0,98.8176,98.866,98.7772,98.8418,72345.0
2017-04-25 10:25:00,122.42,122.46,122.36,122.36,32953.0,98.8337,98.866,98.7853,98.7853,32953.0
2017-04-25 10:30:00,122.36,122.39,122.26,122.29,129955.0,98.7853,98.8095,98.7046,98.7288,129955.0
2017-04-25 10:35:00,122.29,122.29,122.19,122.23,59250.0,98.7288,98.7288,98.6481,98.6804,59250.0
2017-04-25 10:40:00,122.23,122.27,122.21,122.26,82692.0,98.6804,98.7126,98.6642,98.7046,82692.0
2017-04-25 10:45:00,122.27,122.28,122.23,122.25,30182.0,98.7126,98.7207,98.6804,98.6965,30182.0
2017-04-25 10:50:00,122.25,122.29,122.21,122.21,64121.0,98.6965,98.7288,98.6642,98.6642,64121.0
2017-04-25 10:55:00,122.21,122.23,122.18,122.18,24597.0,98.6642,98.6804,98.64,98.64,24597.0
2017-04-25 11:00:00,122.19,122.3,122.17,122.3,80420.0,98.6481,98.7369,98.6319,98.7369,80420.0
2017-04-25 11:05:00,122.3,122.32,122.27,122.29,37631.0,98.7369,98.753,98.7126,98.7288,37631.0
2017-04-25 11:10:00,122.28,122.37,122.28,122.35,72898.0,98.7207,98.7934,98.7207,98.7772,72898.0
2017-04-25 11:15:00,122.35,122.36,122.25,122.26,18816.0,98.7772,98.7853,98.6965,98.7046,18816.0
2017-04-25 11:20:00,122.25,122.25,122.18,122.2,52797.0,98.6965,98.6965,98.64,98.6561,52797.0
2017-04-25 11:25:00,122.19,122.25,122.19,122.22,16120.0,98.6481,98.6965,98.6481,98.6723,16120.0
2017-04-25 11:30:00,122.22,122.26,122.19,122.19,24082.0,98.6723,98.7046,98.6481,98.6481,24082.0
2017-04-25 11:35:00,122.19,122.23,122.18,122.19,19537.0,98.6481,98.6804,98.64,98.6481,19537.0
2017-04-25 11:40:00,122.18,122.21,122.17,122.21,34204.0,98.64,98.6642,98.6319,98.6642,34204.0
2017-04-25 11:45:00,122.21,122.22,122.17,122.18,19804.0,98.6642,98.6723,98.6319,98.64,19804.0
2017-04-25 11:50:00,122.19,122.22,122.17,122.22,43678.0,98.6481,98.6723,98.6319,98.6723,43678.0
2017-04-25 11:55:00,122.21,122.21,122.18,122.18,44766.0,98.6642,98.6642,98.64,98.64,44766.0
2017-04-25 12:00:00,122.19,122.19,122.14,122.15,108110.0,98.6481,98.6481,98.6077,98.6158,108110.0
2017-04-25 12:05:00,122.15,122.18,122.12,122.17,61338.0,98.6158,98.64,98.5915,98.6319,61338.0
2017-04-25 12:10:00,122.16,122.2,122.16,122.17,45672.0,98.6238,98.6561,98.6238,98.6319,45672.0
2017-04-25 12:15:00,122.16,122.18,122.09,122.09,114988.0,98.6238,98.64,98.5673,98.5673,114988.0
2017-04-25 12:20:00,122.09,122.11,122.08,122.08,37966.0,98.5673,98.5835,98.5593,98.5593,37966.0
2017-04-25 12:25:00,122.08,122.11,122.05,122.1,78254.0,98.5593,98.5835,98.535,98.5754,78254.0
2017-04-25 12:30:00,122.1,122.11,122.09,122.09,25964.0,98.5754,98.5835,98.5673,98.5673,25964.0
2017-04-25 12:35:00,122.09,122.1,122.01,122.02,59181.0,98.5673,98.5754,98.5027,98.5108,59181.0
2017-04-25 12:40:00,122.03,122.06,122.02,122.06,21632.0,98.5189,98.5431,98.5108,98.5431,21632.0
2017-04-25 12:45:00,122.05,122.07,121.96,121.98,29287.0,98.535,98.5512,98.4624,98.4785,29287.0
2017-04-25 12:50:00,121.97,121.99,121.94,121.95,74501.0,98.4704,98.4866,98.4462,98.4543,74501.0
2017-04-25 12:55:00,121.96,122.02,121.96,122.0,52227.0,98.4624,98.5108,98.4624,98.4947,52227.0
2017-04-25 13:00:00,122.0,122.1,121.98,122.08,76791.0,98.4947,98.5754,98.4785,98.5593,76791.0
2017-04-25 13:05:00,122.07,122.16,122.07,122.12,38021.0,98.5512,98.6238,98.5512,98.5915,38021.0
2017-04-25 13:10:00,122.13,122.13,122.02,122.02,19811.0,98.5996,98.5996,98.5108,98.5108,19811.0
2017-04-25 13:15:00,122.01,122.07,122.0,122.05,11031.0,98.5027,98.5512,98.4947,98.535,11031.0
2017-04-25 13:20:00,122.05,122.07,122.02,122.06,11189.0,98.535,98.5512,98.5108,98.5431,11189.0
2017-04-25 13:25:00,122.05,122.11,122.05,122.09,38911.0,98.535,98.5835,98.535,98.5673,38911.0
2017-04-25 13:30:00,122.09,122.1,122.06,122.08,11133.0,98.5673,98.5754,98.5431,98.5593,11133.0
2017-04-25 13:35:00,122.07,122.13,121.99,122.02,64430.0,98.5512,98.5996,98.4866,98.5108,64430.0
2017-04-25 13:40:00,122.01,122.03,121.97,122.01,75666.0,98.5027,98.5189,98.4704,98.5027,75666.0
2017-04-25 13:45:00,122.02,122.06,122.01,122.02,16097.0,98.5108,98.5431,98.5027,98.5108,16097.0
2017-04-25 13:50:00,122.03,122.03,122.0,122.0,17049.0,98.5189,98.5189,98.4947,98.4947,17049.0
2017-04-25 13:55:00,122.0,122.03,121.96,121.98,32100.0,98.4947,98.5189,98.4624,98.4785,32100.0
2017-04-25 14:00:00,121.98,122.0,121.9,121.91,144889.0,98.4785,98.4947,98.4139,98.422,144889.0
2017-04-25 14:05:00,121.91,121.92,121.75,121.79,443281.0,98.422,98.4301,98.2928,98.3251,443281.0
2017-04-25 14:10:00,121.78,121.8,121.65,121.66,153690.0,98.3171,98.3332,98.2121,98.2202,153690.0
2017-04-25 14:15:00,121.67,121.68,121.62,121.64,104488.0,98.2282,98.2363,98.1879,98.204,104488.0
2017-04-25 14:20:00,121.64,121.68,121.63,121.66,66371.0,98.204,98.2363,98.196,98.2202,66371.0
2017-04-25 14:25:00,121.66,121.72,121.65,121.71,71088.0,98.2202,98.2686,98.2121,98.2605,71088.0
2017-04-25 14:30:00,121.7,121.75,121.68,121.7,113569.0,98.2525,98.2928,98.2363,98.2525,113569.0
2017-04-25 14:35:00,121.71,121.81,121.7,121.8,53245.0,98.2605,98.3413,98.2525,98.3332,53245.0
2017-04-25 14:40:00,121.79,121.79,121.7,121.71,28004.0,98.3251,98.3251,98.2525,98.2605,28004.0
2017-04-25 14:45:00,121.71,121.78,121.69,121.78,32129.0,98.2605,98.3171,98.2444,98.3171,32129.0
2017-04-25 14:50:00,121.78,121.79,121.73,121.78,85439.0,98.3171,98.3251,98.2767,98.3171,85439.0
2017-04-25 14:55:00,121.78,121.78,121.68,121.75,80856.0,98.3171,98.3171,98.2363,98.2928,80856.0
2017-04-25 15:00:00,121.75,121.75,121.66,121.69,79688.0,98.2928,98.2928,98.2202,98.2444,79688.0
2017-04-25 15:05:00,121.68,121.7,121.64,121.65,96959.0,98.2363,98.2525,98.204,98.2121,96959.0
2017-04-25 15:10:00,121.65,121.67,121.62,121.65,28562.0,98.2121,98.2282,98.1879,98.2121,28562.0
2017-04-25 15:15:00,121.66,121.66,121.54,121.55,133253.0,98.2202,98.2202,98.1233,98.1314,133253.0
2017-04-25 15:20:00,121.55,121.57,121.46,121.47,266013.0,98.1314,98.1475,98.0587,98.0668,266013.0
2017-04-25 15:25:00,121.46,121.5,121.45,121.45,209194.0,98.0587,98.091,98.0506,98.0506,209194.0
2017-04-25 15:30:00,121.46,121.5,121.45,121.47,68045.0,98.0587,98.091,98.0506,98.0668,68045.0
2017-04-25 15:35:00,121.47,121.48,121.38,121.48,122997.0,98.0668,98.0749,97.9941,98.0749,122997.0
2017-04-25 15:40:00,121.47,121.48,121.42,121.45,111334.0,98.0668,98.0749,98.0264,98.0506,111334.0
2017-04-25 15:45:00,121.44,121.45,121.39,121.39,115436.0,98.0426,98.0506,98.0022,98.0022,115436.0
2017-04-25 15:50:00,121.39,121.45,121.38,121.45,244407.0,98.0022,98.0506,97.9941,98.0506,244407.0
2017-04-25 15:55:00,121.45,121.48,121.43,121.47,438945.0,98.0506,98.0749,98.0345,98.0668,438945.0
2017-04-26 09:30:00,121.52,121.55,121.45,121.46,74470.0,98.1071,98.1314,98.0506,98.0587,74470.0
2017-04-26 09:35:00,121.46,121.55,121.43,121.55,42583.0,98.0587,98.1314,98.0345,98.1314,42583.0
2017-04-26 09:40:00,121.54,121.62,121.53,121.61,34650.0,98.1233,98.1879,98.1152,98.1798,34650.0
2017-04-26 09:45:00,121.61,121.69,121.61,121.64,56603.0,98.1798,98.2444,98.1798,98.204,56603.0
2017-04-26 09:50:00,121.65,121.68,121.62,121.68,17923.0,98.2121,98.2363,98.1879,98.2363,17923.0
2017-04-26 09:55:00,121.68,121.7,121.62,121.66,22004.0,98.2363,98.2525,98.1879,98.2202,22004.0
2017-04-26 10:00:00,121.66,121.75,121.64,121.72,76249.0,98.2202,98.2928,98.204,98.2686,76249.0
2017-04-26 10:05:00,121.7,121.7,121.64,121.69,24777.0,98.2525,98.2525,98.204,98.2444,24777.0
2017-04-26 10:10:00,121.67,121.71,121.65,121.69,22107.0,98.2282,98.2605,98.2121,98.2444,22107.0
2017-04-26 10:15:00,121.7,121.78,121.69,121.77,17968.0,98.2525,98.3171,98.2444,98.309,17968.0
2017-04-26 10:20:00,121.77,121.8,121.73,121.8,48941.0,98.309,98.3332,98.2767,98.3332,48941.0
2017-04-26 10:25:00,121.8,121.87,121.77,121.77,170449.0,98.3332,98.3897,98.309,98.309,170449.0
2017-04-26 10:30:00,121.77,121.8,121.74,121.79,87429.0,98.309,98.3332,98.2848,98.3251,87429.0
2017-04-26 10:35:00,121.78,121.84,121.77,121.84,55787.0,98.3171,98.3655,98.309,98.3655,55787.0
2017-04-26 10:40:00,121.83,121.88,121.82,121.84,79750.0,98.3574,98.3978,98.3493,98.3655,79750.0
2017-04-26 10:45:00,121.85,121.88,121.83,121.86,116100.0,98.3736,98.3978,98.3574,98.3816,116100.0
2017-04-26 10:50:00,121.86,121.95,121.84,121.94,65196.0,98.3816,98.4543,98.3655,98.4462,65196.0
2017-04-26 10:55:00,121.94,121.97,121.87,121.88,55587.0,98.4462,98.4704,98.3897,98.3978,55587.0
2017-04-26 11:00:00,121.89,121.94,121.88,121.93,22276.0,98.4059,98.4462,98.3978,98.4382,22276.0
2017-04-26 11:05:00,121.93,121.97,121.92,121.94,62765.0,98.4382,98.4704,98.4301,98.4462,62765.0
2017-04-26 11:10:00,121.96,121.98,121.94,121.98,13857.0,98.4624,98.4785,98.4462,98.4785,13857.0
2017-04-26 11:15:00,121.98,121.98,121.91,121.91,18146.0,98.4785,98.4785,98.422,98.422,18146.0
2017-04-26 11:20:00,121.91,121.97,121.82,121.83,41714.0,98.422,98.4704,98.3493,98.3574,41714.0
2017-04-26 11:25:00,121.85,121.87,121.79,121.83,101258.0,98.3736,98.3897,98.3251,98.3574,101258.0
2017-04-26 11:30:00,121.83,121.83,121.79,121.81,13816.0,98.3574,98.3574,98.3251,98.3413,13816.0
2017-04-26 11:35:00,121.81,121.81,121.75,121.78,26596.0,98.3413,98.3413,98.2928,98.3171,26596.0
2017-04-26 11:40:00,121.77,121.81,121.75,121.8,17188.0,98.309,98.3413,98.2928,98.3332,17188.0
2017-04-26 11:45:00,121.79,122.12,121.79,122.11,162821.0,98.3251,98.5915,98.3251,98.5835,162821.0
2017-04-26 11:50:00,122.11,122.11,121.98,121.98,79606.0,98.5835,98.5835,98.4785,98.4785,79606.0
2017-04-26 11:55:00,121.98,121.98,121.81,121.84,85811.0,98.4785,98.4785,98.3413,98.3655,85811.0
2017-04-26 12:00:00,121.84,121.88,121.68,121.69,62384.0,98.3655,98.3978,98.2363,98.2444,62384.0
2017-04-26 12:05:00,121.68,121.79,121.68,121.79,42786.0,98.2363,98.3251,98.2363,98.3251,42786.0
2017-04-26 12:10:00,121.78,121.78,121.73,121.75,19675.0,98.3171,98.3171,98.2767,98.2928,19675.0
2017-04-26 12:15:00,121.75,121.85,121.75,121.83,34204.0,98.2928,98.3736,98.2928,98.3574,34204.0
2017-04-26 12:20:00,121.84,121.84,121.79,121.83,11166.0,98.3655,98.3655,98.3251,98.3574,11166.0
2017-04-26 12:25:00,121.84,121.85,121.8,121.81,63526.0,98.3655,98.3736,98.3332,98.3413,63526.0
2017-04-26 12:30:00,121.81,121.81,121.74,121.75,62410.0,98.3413,98.3413,98.2848,98.2928,62410.0
2017-04-26 12:35:00,121.74,121.76,121.69,121.69,37435.0,98.2848,98.3009,98.2444,98.2444,37435.0
2017-04-26 12:40:00,121.7,121.72,121.67,121.68,24914.0,98.2525,98.2686,98.2282,98.2363,24914.0
2017-04-26 12:45:00,121.68,121.7,121.62,121.64,32425.0,98.2363,98.2525,98.1879,98.204,32425.0
2017-04-26 12:50:00,121.63,121.67,121.57,121.63,35246.0,98.196,98.2282,98.1475,98.196,35246.0
2017-04-26 12:55:00,121.63,121.72,121.61,121.66,35613.0,98.196,98.2686,98.1798,98.2202,35613.0
2017-04-26 13:00:00,121.67,121.69,121.53,121.57,199403.0,98.2282,98.2444,98.1152,98.1475,199403.0
2017-04-26 13:05:00,121.57,121.58,121.47,121.49,35447.0,98.1475,98.1556,98.0668,98.0829,35447.0
2017-04-26 13:10:00,121.49,121.56,121.44,121.53,56455.0,98.0829,98.1394,98.0426,98.1152,56455.0
2017-04-26 13:15:00,121.55,121.67,121.54,121.63,57653.0,98.1314,98.2282,98.1233,98.196,57653.0
2017-04-26 13:20:00,121.63,121.67,121.61,121.63,80543.0,98.196,98.2282,98.1798,98.196,80543.0
2017-04-26 13:25:00,121.64,121.73,121.62,121.71,25913.0,98.204,98.2767,98.1879,98.2605,25913.0
2017-04-26 13:30:00,121.72,121.84,121.72,121.79,34179.0,98.2686,98.3655,98.2686,98.3251,34179.0
2017-04-26 13:35:00,121.79,121.8,121.64,121.65,26443.0,98.3251,98.3332,98.204,98.2121,26443.0
2017-04-26 13:40:00,121.65,121.71,121.47,121.48,68239.0,98.2121,98.2605,98.0668,98.0749,68239.0
2017-04-26 13:45:00,121.48,121.87,121.48,121.81,154704.0,98.0749,98.3897,98.0749,98.3413,154704.0
2017-04-26 13:50:00,121.81,121.85,121.67,121.81,71670.0,98.3413,98.3736,98.2282,98.3413,71670.0
2017-04-26 13:55:00,121.82,121.91,121.78,121.87,54825.0,98.3493,98.422,98.3171,98.3897,54825.0
2017-04-26 14:00:00,121.85,122.03,121.84,121.9,139677.0,98.3736,98.5189,98.3655,98.4139,139677.0
2017-04-26 14:05:00,121.91,122.05,121.89,121.95,93703.0,98.422,98.535,98.4059,98.4543,93703.0
2017-04-26 14:10:00,121.95,122.01,121.93,121.97,32499.0,98.4543,98.5027,98.4382,98.4704,32499.0
2017-04-26 14:15:00,121.94,122.07,121.85,122.05,153695.0,98.4462,98.5512,98.3736,98.535,153695.0
2017-04-26 14:20:00,122.04,122.07,121.97,122.01,36338.0,98.527,98.5512,98.4704,98.5027,36338.0
2017-04-26 14:25:00,122.01,122.02,121.97,122.02,30310.0,98.5027,98.5108,98.4704,98.5108,30310.0
2017-04-26 14:30:00,122.02,122.04,121.87,121.9,65784.0,98.5108,98.527,98.3897,98.4139,65784.0
2017-04-26 14:35:00,121.91,121.98,121.9,121.97,20987.0,98.422,98.4785,98.4139,98.4704,20987.0
2017-04-26 14:40:00,121.97,121.98,121.84,121.84,45797.0,98.4704,98.4785,98.3655,98.3655,45797.0
2017-04-26 14:45:00,121.84,121.89,121.8,121.89,112386.0,98.3655,98.4059,98.3332,98.4059,112386.0
2017-04-26 14:50:00,121.89,121.95,121.87,121.95,74421.0,98.4059,98.4543,98.3897,98.4543,74421.0
2017-04-26 14:55:00,121.95,121.99,121.91,121.97,121018.0,98.4543,98.4866,98.422,98.4704,121018.0
2017-04-26 15:00:00,121.97,121.99,121.89,121.9,44036.0,98.4704,98.4866,98.4059,98.4139,44036.0
2017-04-26 15:05:00,121.92,121.92,121.88,121.89,31493.0,98.4301,98.4301,98.3978,98.4059,31493.0
2017-04-26 15:10:00,121.9,121.92,121.88,121.88,21289.0,98.4139,98.4301,98.3978,98.3978,21289.0
2017-04-26 15:15:00,121.88,121.94,121.86,121.94,22470.0,98.3978,98.4462,98.3816,98.4462,22470.0
2017-04-26 15:20:00,121.94,121.97,121.93,121.94,15214.0,98.4462,98.4704,98.4382,98.4462,15214.0
2017-04-26 15:25:00,121.93,121.96,121.92,121.94,22514.0,98.4382,98.4624,98.4301,98.4462,22514.0
2017-04-26 15:30:00,121.93,122.0,121.92,121.99,47480.0,98.4382,98.4947,98.4301,98.4866,47480.0
2017-04-26 15:35:00,121.99,122.06,121.97,122.05,100756.0,98.4866,98.5431,98.4704,98.535,100756.0
2017-04-26 15:40:00,122.05,122.07,122.01,122.07,59815.0,98.535,98.5512,98.5027,98.5512,59815.0
2017-04-26 15:45:00,122.07,122.12,122.05,122.11,93269.0,98.5512,98.5915,98.535,98.5835,93269.0
2017-04-26 15:50:00,122.11,122.13,122.07,122.12,128069.0,98.5835,98.5996,98.5512,98.5915,128069.0
2017-04-26 15:55:00,122.12,122.14,122.08,122.12,307870.0,98.5915,98.6077,98.5593,98.5915,307870.0
2017-04-27 09:30:00,121.75,121.81,121.71,121.79,62266.0,98.2928,98.3413,98.2605,98.3251,62266.0
2017-04-27 09:35:00,121.78,121.83,121.77,121.83,22336.0,98.3171,98.3574,98.309,98.3574,22336.0
2017-04-27 09:40:00,121.84,121.92,121.83,121.83,41414.0,98.3655,98.4301,98.3574,98.3574,41414.0
2017-04-27 09:45:00,121.84,121.85,121.78,121.82,38273.0,98.3655,98.3736,98.3171,98.3493,38273.0
2017-04-27 09:50:00,121.81,121.83,121.63,121.63,251016.0,98.3413,98.3574,98.196,98.196,251016.0
2017-04-27 09:55:00,121.63,121.65,121.58,121.63,109069.0,98.196,98.2121,98.1556,98.196,109069.0
2017-04-27 10:00:00,121.64,121.66,121.62,121.64,100540.0,98.204,98.2202,98.1879,98.204,100540.0
2017-04-27 10:05:00,121.64,121.8,121.63,121.76,145470.0,98.204,98.3332,98.196,98.3009,145470.0
2017-04-27 10:10:00,121.75,121.84,121.74,121.82,51812.0,98.2928,98.3655,98.2848,98.3493,51812.0
2017-04-27 10:15:00,121.81,121.87,121.79,121.86,132933.0,98.3413,98.3897,98.3251,98.3816,132933.0
2017-04-27 10:20:00,121.86,121.89,121.81,121.88,26633.0,98.3816,98.4059,98.3413,98.3978,26633.0
2017-04-27 10:25:00,121.87,121.96,121.87,121.93,80390.0,98.3897,98.4624,98.3897,98.4382,80390.0
2017-04-27 10:30:00,121.92,121.97,121.89,121.97,59879.0,98.4301,98.4704,98.4059,98.4704,59879.0
2017-04-27 10:35:00,121.97,121.97,121.92,121.95,30033.0,98.4704,98.4704,98.4301,98.4543,30033.0
2017-04-27 10:40:00,121.94,122.01,121.93,122.0,30023.0,98.4462,98.5027,98.4382,98.4947,30023.0
2017-04-27 10:45:00,122.0,122.14,121.98,122.13,149737.0,98.4947,98.6077,98.4785,98.5996,149737.0
2017-04-27 10:50:00,122.14,122.14,122.09,122.13,79498.0,98.6077,98.6077,98.5673,98.5996,79498.0
2017-04-27 10:55:00,122.13,122.17,122.08,122.08,75413.0,98.5996,98.6319,98.5593,98.5593,75413.0
2017-04-27 11:00:00,122.09,122.12,122.02,122.07,54271.0,98.5673,98.5915,98.5108,98.5512,54271.0
2017-04-27 11:05:00,122.06,122.15,122.05,122.15,23714.0,98.5431,98.6158,98.535,98.6158,23714.0
2017-04-27 11:10:00,122.14,122.14,122.08,122.12,48467.0,98.6077,98.6077,98.5593,98.5915,48467.0
2017-04-27 11:15:00,122.12,122.16,122.11,122.15,43045.0,98.5915,98.6238,98.5835,98.6158,43045.0
2017-04-27 11:20:00,122.14,122.16,122.11,122.14,30393.0,98.6077,98.6238,98.5835,98.6077,30393.0
2017-04-27 11:25:00,122.13,122.13,122.07,122.12,24876.0,98.5996,98.5996,98.5512,98.5915,24876.0
2017-04-27 11:30:00,122.11,122.11,122.06,122.07,6684.0,98.5835,98.5835,98.5431,98.5512,6684.0
2017-04-27 11:35:00,122.06,122.11,122.04,122.1,47392.0,98.5431,98.5835,98.527,98.5754,47392.0
2017-04-27 11:40:00,122.1,122.12,122.06,122.12,50582.0,98.5754,98.5915,98.5431,98.5915,50582.0
2017-04-27 11:45:00,122.11,122.22,122.11,122.19,93681.0,98.5835,98.6723,98.5835,98.6481,93681.0
2017-04-27 11:50:00,122.19,122.3,122.18,122.27,133515.0,98.6481,98.7369,98.64,98.7126,133515.0
2017-04-27 11:55:00,122.26,122.28,122.21,122.21,18519.0,98.7046,98.7207,98.6642,98.6642,18519.0
2017-04-27 12:00:00,122.21,122.21,122.05,122.06,20918.0,98.6642,98.6642,98.535,98.5431,20918.0
2017-04-27 12:05:00,122.07,122.09,122.03,122.08,24799.0,98.5512,98.5673,98.5189,98.5593,24799.0
2017-04-27 12:10:00,122.07,122.09,121.98,122.02,73651.0,98.5512,98.5673,98.4785,98.5108,73651.0
2017-04-27 12:15:00,122.01,122.1,121.99,122.07,21166.0,98.5027,98.5754,98.4866,98.5512,21166.0
2017-04-27 12:20:00,122.07,122.09,122.06,122.07,4555.0,98.5512,98.5673,98.5431,98.5512,4555.0
2017-04-27 12:25:00,122.06,122.06,122.01,122.04,27728.0,98.5431,98.5431,98.5027,98.527,27728.0
2017-04-27 12:30:00,122.05,122.07,122.03,122.06,9550.0,98.535,98.5512,98.5189,98.5431,9550.0
2017-04-27 12:35:00,122.05,122.09,122.05,122.06,18862.0,98.535,98.5673,98.535,98.5431,18862.0
2017-04-27 12:40:00,122.06,122.06,122.0,122.01,41065.0,98.5431,98.5431,98.4947,98.5027,41065.0
2017-04-27 12:45:00,122.01,122.05,122.0,122.05,40829.0,98.5027,98.535,98.4947,98.535,40829.0
2017-04-27 12:50:00,122.04,122.05,122.02,122.03,14632.0,98.527,98.535,98.5108,98.5189,14632.0
2017-04-27 12:55:00,122.03,122.08,122.01,122.05,30159.0,98.5189,98.5593,98.5027,98.535,30159.0
2017-04-27 13:00:00,122.06,122.35,122.06,122.19,602687.0,98.5431,98.7772,98.5431,98.6481,602687.0
2017-04-27 13:05:00,122.2,122.21,122.11,122.2,107924.0,98.6561,98.6642,98.5835,98.6561,107924.0
2017-04-27 13:10:00,122.21,122.23,122.14,122.2,136850.0,98.6642,98.6804,98.6077,98.6561,136850.0
2017-04-27 13:15:00,122.2,122.33,122.2,122.32,52924.0,98.6561,98.7611,98.6561,98.753,52924.0
2017-04-27 13:20:00,122.31,122.32,122.19,122.2,33683.0,98.7449,98.753,98.6481,98.6561,33683.0
2017-04-27 13:25:00,122.2,122.21,122.14,122.16,46115.0,98.6561,98.6642,98.6077,98.6238,46115.0
2017-04-27 13:30:00,122.15,122.23,122.12,122.16,34951.0,98.6158,98.6804,98.5915,98.6238,34951.0
2017-04-27 13:35:00,122.17,122.19,122.12,122.13,5313.0,98.6319,98.6481,98.5915,98.5996,5313.0
2017-04-27 13:40:00,122.13,122.16,122.1,122.16,16739.0,98.5996,98.6238,98.5754,98.6238,16739.0
2017-04-27 13:45:00,122.16,122.18,122.12,122.18,17895.0,98.6238,98.64,98.5915,98.64,17895.0
2017-04-27 13:50:00,122.18,122.21,122.16,122.18,9311.0,98.64,98.6642,98.6238,98.64,9311.0
2017-04-27 13:55:00,122.17,122.2,122.16,122.18,13656.0,98.6319,98.6561,98.6238,98.64,13656.0
2017-04-27 14:00:00,122.17,122.2,122.16,122.18,10736.0,98.6319,98.6561,98.6238,98.64,10736.0
2017-04-27 14:05:00,122.18,122.2,122.15,122.16,14849.0,98.64,98.6561,98.6158,98.6238,14849.0
2017-04-27 14:10:00,122.15,122.19,122.12,122.16,23807.0,98.6158,98.6481,98.5915,98.6238,23807.0
2017-04-27 14:15:00,122.16,122.16,122.09,122.12,24571.0,98.6238,98.6238,98.5673,98.5915,24571.0
2017-04-27 14:20:00,122.13,122.2,122.13,122.18,47091.0,98.5996,98.6561,98.5996,98.64,47091.0
2017-04-27 14:25:00,122.18,122.19,122.14,122.18,17726.0,98.64,98.6481,98.6077,98.64,17726.0
2017-04-27 14:30:00,122.19,122.19,122.08,122.08,25480.0,98.6481,98.6481,98.5593,98.5593,25480.0
2017-04-27 14:35:00,122.08,122.09,122.06,122.08,11349.0,98.5593,98.5673,98.5431,98.5593,11349.0
2017-04-27 14:40:00,122.09,122.11,122.04,122.07,35911.0,98.5673,98.5835,98.527,98.5512,35911.0
2017-04-27 14:45:00,122.07,122.14,122.07,122.13,15344.0,98.5512,98.6077,98.5512,98.5996,15344.0
2017-04-27 14:50:00,122.12,122.15,122.09,122.14,24050.0,98.5915,98.6158,98.5673,98.6077,24050.0
2017-04-27 14:55:00,122.14,122.14,122.03,122.06,40476.0,98.6077,98.6077,98.5189,98.5431,40476.0
2017-04-27 15:00:00,122.06,122.07,121.97,122.05,37180.0,98.5431,98.5512,98.4704,98.535,37180.0
2017-04-27 15:05:00,122.05,122.13,122.01,122.1,24879.0,98.535,98.5996,98.5027,98.5754,24879.0
2017-04-27 15:10:00,122.1,122.12,122.07,122.1,15096.0,98.5754,98.5915,98.5512,98.5754,15096.0
2017-04-27 15:15:00,122.11,122.14,122.09,122.14,10065.0,98.5835,98.6077,98.5673,98.6077,10065.0
2017-04-27 15:20:00,122.14,122.14,122.06,122.06,44547.0,98.6077,98.6077,98.5431,98.5431,44547.0
2017-04-27 15:25:00,122.05,122.13,122.04,122.09,56440.0,98.535,98.5996,98.527,98.5673,56440.0
2017-04-27 15:30:00,122.08,122.12,122.08,122.11,16488.0,98.5593,98.5915,98.5593,98.5835,16488.0
2017-04-27 15:35:00,122.12,122.15,122.11,122.11,18427.0,98.5915,98.6158,98.5835,98.5835,18427.0
2017-04-27 15:40:00,122.12,122.13,122.09,122.1,30216.0,98.5915,98.5996,98.5673,98.5754,30216.0
2017-04-27 15:45:00,122.11,122.12,122.09,122.12,15522.0,98.5835,98.5915,98.5673,98.5915,15522.0
2017-04-27 15:50:00,122.11,122.15,122.09,122.12,86881.0,98.5835,98.6158,98.5673,98.5915,86881.0
2017-04-27 15:55:00,122.11,122.12,122.08,122.11,233679.0,98.5835,98.5915,98.5593,98.5835,233679.0
2017-04-28 09:30:00,121.57,121.67,121.55,121.66,213361.0,98.1475,98.2282,98.1314,98.2202,213361.0
2017-04-28 09:35:00,121.66,121.76,121.61,121.76,193018.0,98.2202,98.3009,98.1798,98.3009,193018.0
2017-04-28 09:40:00,121.76,121.78,121.6,121.64,224877.0,98.3009,98.3171,98.1717,98.204,224877.0
2017-04-28 09:45:00,121.63,121.76,121.6,121.75,49995.0,98.196,98.3009,98.1717,98.2928,49995.0
2017-04-28 09:50:00,121.75,121.9,121.73,121.88,64111.0,98.2928,98.4139,98.2767,98.3978,64111.0
2017-04-28 09:55:00,121.88,121.88,121.79,121.85,47362.0,98.3978,98.3978,98.3251,98.3736,47362.0
2017-04-28 10:00:00,121.86,121.92,121.8,121.86,68304.0,98.3816,98.4301,98.3332,98.3816,68304.0
2017-04-28 10:05:00,121.87,121.97,121.87,121.9,44143.0,98.3897,98.4704,98.3897,98.4139,44143.0
2017-04-28 10:10:00,121.9,121.92,121.79,121.84,47684.0,98.4139,98.4301,98.3251,98.3655,47684.0
2017-04-28 10:15:00,121.84,121.93,121.81,121.88,46656.0,98.3655,98.4382,98.3413,98.3978,46656.0
2017-04-28 10:20:00,121.89,121.97,121.89,121.89,26421.0,98.4059,98.4704,98.4059,98.4059,26421.0
2017-04-28 10:25:00,121.9,121.91,121.81,121.83,36295.0,98.4139,98.422,98.3413,98.3574,36295.0
2017-04-28 10:30:00,121.85,121.93,121.84,121.9,51533.0,98.3736,98.4382,98.3655,98.4139,51533.0
2017-04-28 10:35:00,121.91,121.92,121.85,121.86,18200.0,98.422,98.4301,98.3736,98.3816,18200.0
2017-04-28 10:40:00,121.86,121.9,121.75,121.75,65565.0,98.3816,98.4139,98.2928,98.2928,65565.0
2017-04-28 10:45:00,121.76,121.83,121.74,121.75,42268.0,98.3009,98.3574,98.2848,98.2928,42268.0
2017-04-28 10:50:00,121.76,121.76,121.67,121.71,71332.0,98.3009,98.3009,98.2282,98.2605,71332.0
2017-04-28 10:55:00,121.7,121.78,121.7,121.77,35067.0,98.2525,98.3171,98.2525,98.309,35067.0
2017-04-28 11:00:00,121.76,121.76,121.68,121.69,25383.0,98.3009,98.3009,98.2363,98.2444,25383.0
2017-04-28 11:05:00,121.69,121.71,121.6,121.71,66625.0,98.2444,98.2605,98.1717,98.2605,66625.0
2017-04-28 11:10:00,121.71,121.8,121.69,121.79,36709.0,98.2605,98.3332,98.2444,98.3251,36709.0
2017-04-28 11:15:00,121.79,121.84,121.75,121.75,22712.0,98.3251,98.3655,98.2928,98.2928,22712.0
2017-04-28 11:20:00,121.74,121.77,121.7,121.76,16239.0,98.2848,98.309,98.2525,98.3009,16239.0
2017-04-28 11:25:00,121.77,121.82,121.73,121.79,24335.0,98.309,98.3493,98.2767,98.3251,24335.0
2017-04-28 11:30:00,121.79,121.87,121.76,121.85,39368.0,98.3251,98.3897,98.3009,98.3736,39368.0
2017-04-28 11:35:00,121.85,121.85,121.73,121.78,31646.0,98.3736,98.3736,98.2767,98.3171,31646.0
2017-04-28 11:40:00,121.78,121.8,121.74,121.8,40745.0,98.3171,98.3332,98.2848,98.3332,40745.0
2017-04-28 11:45:00,121.81,121.86,121.78,121.85,20921.0,98.3413,98.3816,98.3171,98.3736,20921.0
2017-04-28 11:50:00,121.85,121.88,121.84,121.88,23359.0,98.3736,98.3978,98.3655,98.3978,23359.0
2017-04-28 11:55:00,121.88,121.91,121.83,121.85,23931.0,98.3978,98.422,98.3574,98.3736,23931.0
2017-04-28 12:00:00,121.85,121.86,121.74,121.74,34247.0,98.3736,98.3816,98.2848,98.2848,34247.0
2017-04-28 12:05:00,121.75,121.77,121.71,121.76,90798.0,98.2928,98.309,98.2605,98.3009,90798.0
2017-04-28 12:10:00,121.76,121.81,121.72,121.79,102505.0,98.3009,98.3413,98.2686,98.3251,102505.0
2017-04-28 12:15:00,121.8,121.8,121.74,121.77,24047.0,98.3332,98.3332,98.2848,98.309,24047.0
2017-04-28 12:20:00,121.77,121.81,121.77,121.78,7087.0,98.309,98.3413,98.309,98.3171,7087.0
2017-04-28 12:25:00,121.77,121.83,121.75,121.78,99195.0,98.309,98.3574,98.2928,98.3171,99195.0
2017-04-28 12:30:00,121.78,121.83,121.77,121.81,264375.0,98.3171,98.3574,98.309,98.3413,264375.0
2017-04-28 12:35:00,121.81,121.85,121.8,121.84,10429.0,98.3413,98.3736,98.3332,98.3655,10429.0
2017-04-28 12:40:00,121.84,121.85,121.82,121.82,21605.0,98.3655,98.3736,98.3493,98.3493,21605.0
2017-04-28 12:45:00,121.83,121.87,121.82,121.86,27786.0,98.3574,98.3897,98.3493,98.3816,27786.0
2017-04-28 12:50:00,121.87,121.94,121.87,121.93,26688.0,98.3897,98.4462,98.3897,98.4382,26688.0
2017-04-28 12:55:00,121.93,121.95,121.91,121.93,23069.0,98.4382,98.4543,98.422,98.4382,23069.0
2017-04-28 13:00:00,121.93,121.95,121.89,121.92,22436.0,98.4382,98.4543,98.4059,98.4301,22436.0
2017-04-28 13:05:00,121.92,121.97,121.92,121.95,35583.0,98.4301,98.4704,98.4301,98.4543,35583.0
2017-04-28 13:10:00,121.96,121.97,121.95,121.96,8267.0,98.4624,98.4704,98.4543,98.4624,8267.0
2017-04-28 13:15:00,121.95,121.97,121.93,121.95,59844.0,98.4543,98.4704,98.4382,98.4543,59844.0
2017-04-28 13:20:00,121.95,121.95,121.89,121.9,35270.0,98.4543,98.4543,98.4059,98.4139,35270.0
2017-04-28 13:25:00,121.9,121.91,121.88,121.88,26962.0,98.4139,98.422,98.3978,98.3978,26962.0
2017-04-28 13:30:00,121.89,121.91,121.88,121.91,11200.0,98.4059,98.422,98.3978,98.422,11200.0
2017-04-28 13:35:00,121.91,121.94,121.89,121.93,14969.0,98.422,98.4462,98.4059,98.4382,14969.0
2017-04-28 13:40:00,121.93,121.93,121.9,121.92,12016.0,98.4382,98.4382,98.4139,98.4301,12016.0
2017-04-28 13:45:00,121.92,121.98,121.92,121.97,16757.0,98.4301,98.4785,98.4301,98.4704,16757.0
2017-04-28 13:50:00,121.97,121.98,121.96,121.97,12517.0,98.4704,98.4785,98.4624,98.4704,12517.0
2017-04-28 13:55:00,121.97,122.13,121.96,122.11,175630.0,98.4704,98.5996,98.4624,98.5835,175630.0
2017-04-28 14:00:00,122.11,122.16,122.07,122.15,52070.0,98.5835,98.6238,98.5512,98.6158,52070.0
2017-04-28 14:05:00,122.15,122.2,122.13,122.19,53302.0,98.6158,98.6561,98.5996,98.6481,53302.0
2017-04-28 14:10:00,122.18,122.26,122.17,122.23,32867.0,98.64,98.7046,98.6319,98.6804,32867.0
2017-04-28 14:15:00,122.22,122.24,122.17,122.18,129122.0,98.6723,98.6884,98.6319,98.64,129122.0
2017-04-28 14:20:00,122.18,122.19,122.13,122.13,81432.0,98.64,98.6481,98.5996,98.5996,81432.0
2017-04-28 14:25:00,122.13,122.13,122.07,122.11,33666.0,98.5996,98.5996,98.5512,98.5835,33666.0
2017-04-28 14:30:00,122.11,122.11,122.07,122.1,73434.0,98.5835,98.5835,98.5512,98.5754,73434.0
2017-04-28 14:35:00,122.09,122.1,122.04,122.04,60994.0,98.5673,98.5754,98.527,98.527,60994.0
2017-04-28 14:40:00,122.04,122.2,122.02,122.17,145017.0,98.527,98.6561,98.5108,98.6319,145017.0
2017-04-28 14:45:00,122.17,122.27,122.17,122.27,139512.0,98.6319,98.7126,98.6319,98.7126,139512.0
2017-04-28 14:50:00,122.27,122.29,122.25,122.25,111563.0,98.7126,98.7288,98.6965,98.6965,111563.0
2017-04-28 14:55:00,122.25,122.38,122.24,122.38,111392.0,98.6965,98.8015,98.6884,98.8015,111392.0
2017-04-28 15:00:00,122.38,122.43,122.36,122.38,125171.0,98.8015,98.8418,98.7853,98.8015,125171.0
2017-04-28 15:05:00,122.39,122.43,122.28,122.29,98649.0,98.8095,98.8418,98.7207,98.7288,98649.0
2017-04-28 15:10:00,122.3,122.44,122.29,122.42,91342.0,98.7369,98.8499,98.7288,98.8337,91342.0
2017-04-28 15:15:00,122.41,122.42,122.34,122.36,54092.0,98.8257,98.8337,98.7692,98.7853,54092.0
2017-04-28 15:20:00,122.36,122.38,122.31,122.34,116339.0,98.7853,98.8015,98.7449,98.7692,116339.0
2017-04-28 15:25:00,122.32,122.33,122.29,122.29,76962.0,98.753,98.7611,98.7288,98.7288,76962.0
2017-04-28 15:30:00,122.29,122.33,122.28,122.31,125729.0,98.7288,98.7611,98.7207,98.7449,125729.0
2017-04-28 15:35:00,122.32,122.36,122.31,122.36,175323.0,98.753,98.7853,98.7449,98.7853,175323.0
2017-04-28 15:40:00,122.35,122.36,122.31,122.34,200306.0,98.7772,98.7853,98.7449,98.7692,200306.0
2017-04-28 15:45:00,122.34,122.4,122.31,122.36,269936.0,98.7692,98.8176,98.7449,98.7853,269936.0
2017-04-28 15:50:00,122.37,122.43,122.36,122.41,292545.0,98.7934,98.8418,98.7853,98.8257,292545.0
2017-04-28 15:55:00,122.41,122.41,122.33,122.35,705215.0,98.8257,98.8257,98.7611,98.7772,705215.0
2017-05-01 09:30:00,121.69,121.71,121.61,121.66,157037.0,98.4511,98.4673,98.3864,98.4269,157037.0
2017-05-01 09:35:00,121.67,121.76,121.67,121.75,166933.0,98.435,98.5078,98.435,98.4997,166933.0
2017-05-01 09:40:00,121.74,121.78,121.71,121.74,299494.0,98.4916,98.524,98.4673,98.4916,299494.0
2017-05-01 09:45:00,121.74,121.78,121.72,121.73,247193.0,98.4916,98.524,98.4754,98.4835,247193.0
2017-05-01 09:50:00,121.74,121.74,121.69,121.71,36719.0,98.4916,98.4916,98.4511,98.4673,36719.0
2017-05-01 09:55:00,121.71,121.83,121.67,121.79,48563.0,98.4673,98.5644,98.435,98.5321,48563.0
2017-05-01 10:00:00,121.84,122.11,121.81,121.94,336910.0,98.5725,98.7909,98.5482,98.6534,336910.0
2017-05-01 10:05:00,121.94,122.01,121.91,121.99,51991.0,98.6534,98.71,98.6291,98.6939,51991.0
2017-05-01 10:10:00,122.0,122.13,122.0,122.04,84536.0,98.7019,98.8071,98.7019,98.7343,84536.0
2017-05-01 10:15:00,122.03,122.04,121.93,121.99,83167.0,98.7262,98.7343,98.6453,98.6939,83167.0
2017-05-01 10:20:00,121.99,122.12,121.99,122.11,34060.0,98.6939,98.799,98.6939,98.7909,34060.0
2017-05-01 10:25:00,122.11,122.14,122.03,122.04,42453.0,98.7909,98.8152,98.7262,98.7343,42453.0
2017-05-01 10:30:00,122.04,122.07,122.01,122.05,18740.0,98.7343,98.7586,98.71,98.7424,18740.0
2017-05-01 10:35:00,122.04,122.05,122.01,122.05,51228.0,98.7343,98.7424,98.71,98.7424,51228.0
2017-05-01 10:40:00,122.04,122.04,121.85,121.85,47925.0,98.7343,98.7343,98.5806,98.5806,47925.0
2017-05-01 10:45:00,121.84,121.86,121.67,121.68,141858.0,98.5725,98.5887,98.435,98.4431,141858.0
2017-05-01 10:50:00,121.68,121.7,121.64,121.66,58594.0,98.4431,98.4592,98.4107,98.4269,58594.0
2017-05-01 10:55:00,121.65,121.65,121.51,121.51,66338.0,98.4188,98.4188,98.3055,98.3055,66338.0
2017-05-01 11:00:00,121.52,121.58,121.49,121.56,180181.0,98.3136,98.3622,98.2893,98.346,180181.0
2017-05-01 11:05:00,121.57,121.59,121.52,121.54,60814.0,98.3541,98.3702,98.3136,98.3298,60814.0
2017-05-01 11:10:00,121.55,121.58,121.49,121.49,55755.0,98.3379,98.3622,98.2893,98.2893,55755.0
2017-05-01 11:15:00,121.49,121.5,121.39,121.39,98745.0,98.2893,98.2974,98.2084,98.2084,98745.0
2017-05-01 11:20:00,121.39,121.4,121.32,121.37,44126.0,98.2084,98.2165,98.1518,98.1923,44126.0
2017-05-01 11:25:00,121.36,121.43,121.35,121.39,101119.0,98.1842,98.2408,98.1761,98.2084,101119.0
2017-05-01 11:30:00,121.39,121.43,121.39,121.43,32274.0,98.2084,98.2408,98.2084,98.2408,32274.0
2017-05-01 11:35:00,121.43,121.43,121.25,121.27,115475.0,98.2408,98.2408,98.0952,98.1114,115475.0
2017-05-01 11:40:00,121.26,121.27,121.18,121.22,134993.0,98.1033,98.1114,98.0385,98.0709,134993.0
2017-05-01 11:45:00,121.21,121.21,121.13,121.17,72998.0,98.0628,98.0628,97.9981,98.0305,72998.0
2017-05-01 11:50:00,121.17,121.22,121.17,121.22,28870.0,98.0305,98.0709,98.0305,98.0709,28870.0
2017-05-01 11:55:00,121.22,121.22,121.17,121.21,44647.0,98.0709,98.0709,98.0305,98.0628,44647.0
2017-05-01 12:00:00,121.2,121.22,120.85,120.85,373527.0,98.0547,98.0709,97.7716,97.7716,373527.0
2017-05-01 12:05:00,120.86,120.89,120.71,120.73,432138.0,97.7797,97.8039,97.6583,97.6745,432138.0
2017-05-01 12:10:00,120.74,120.87,120.73,120.85,92341.0,97.6826,97.7877,97.6745,97.7716,92341.0
2017-05-01 12:15:00,120.84,120.94,120.82,120.89,93492.0,97.7635,97.8444,97.7473,97.8039,93492.0
2017-05-01 12:20:00,120.88,120.95,120.87,120.95,61420.0,97.7958,97.8525,97.7877,97.8525,61420.0
2017-05-01 12:25:00,120.95,120.95,120.86,120.88,29503.0,97.8525,97.8525,97.7797,97.7958,29503.0
2017-05-01 12:30:00,120.88,120.88,120.81,120.85,40773.0,97.7958,97.7958,97.7392,97.7716,40773.0
2017-05-01 12:35:00,120.85,120.85,120.8,120.8,140430.0,97.7716,97.7716,97.7311,97.7311,140430.0
2017-05-01 12:40:00,120.81,120.9,120.78,120.88,92633.0,97.7392,97.812,97.7149,97.7958,92633.0
2017-05-01 12:45:00,120.89,120.89,120.83,120.85,51242.0,97.8039,97.8039,97.7554,97.7716,51242.0
2017-05-01 12:50:00,120.85,121.11,120.84,120.92,264321.0,97.7716,97.9819,97.7635,97.8282,264321.0
2017-05-01 12:55:00,120.92,120.95,120.87,120.89,36592.0,97.8282,97.8525,97.7877,97.8039,36592.0
2017-05-01 13:00:00,120.9,120.91,120.81,120.88,47442.0,97.812,97.8201,97.7392,97.7958,47442.0
2017-05-01 13:05:00,120.88,120.88,120.8,120.87,53841.0,97.7958,97.7958,97.7311,97.7877,53841.0
2017-05-01 13:10:00,120.9,120.94,120.87,120.92,84642.0,97.812,97.8444,97.7877,97.8282,84642.0
2017-05-01 13:15:00,120.91,120.93,120.87,120.93,16006.0,97.8201,97.8363,97.7877,97.8363,16006.0
2017-05-01 13:20:00,120.92,120.96,120.91,120.93,32426.0,97.8282,97.8606,97.8201,97.8363,32426.0
2017-05-01 13:25:00,120.93,120.93,120.81,120.84,47683.0,97.8363,97.8363,97.7392,97.7635,47683.0
2017-05-01 13:30:00,120.85,120.87,120.79,120.81,52758.0,97.7716,97.7877,97.723,97.7392,52758.0
2017-05-01 13:35:00,120.81,120.88,120.8,120.87,9885.0,97.7392,97.7958,97.7311,97.7877,9885.0
2017-05-01 13:40:00,120.87,120.91,120.84,120.91,42199.0,97.7877,97.8201,97.7635,97.8201,42199.0
2017-05-01 13:45:00,120.91,120.96,120.89,120.93,37652.0,97.8201,97.8606,97.8039,97.8363,37652.0
2017-05-01 13:50:00,120.93,120.96,120.9,120.96,81990.0,97.8363,97.8606,97.812,97.8606,81990.0
2017-05-01 13:55:00,120.96,120.99,120.93,120.96,25833.0,97.8606,97.8848,97.8363,97.8606,25833.0
2017-05-01 14:00:00,120.96,121.08,120.92,121.07,46838.0,97.8606,97.9576,97.8282,97.9495,46838.0
2017-05-01 14:05:00,121.07,121.12,121.03,121.05,67241.0,97.9495,97.99,97.9172,97.9334,67241.0
2017-05-01 14:10:00,121.04,121.04,120.92,120.92,42537.0,97.9253,97.9253,97.8282,97.8282,42537.0
2017-05-01 14:15:00,120.92,120.95,120.88,120.91,41156.0,97.8282,97.8525,97.7958,97.8201,41156.0
2017-05-01 14:20:00,120.92,121.01,120.91,120.99,56651.0,97.8282,97.901,97.8201,97.8848,56651.0
2017-05-01 14:25:00,120.97,120.97,120.91,120.94,35485.0,97.8686,97.8686,97.8201,97.8444,35485.0
2017-05-01 14:30:00,120.94,120.95,120.85,120.88,63005.0,97.8444,97.8525,97.7716,97.7958,63005.0
2017-05-01 14:35:00,120.89,120.9,120.87,120.87,20528.0,97.8039,97.812,97.7877,97.7877,20528.0
2017-05-01 14:40:00,120.87,120.91,120.86,120.9,50532.0,97.7877,97.8201,97.7797,97.812,50532.0
2017-05-01 14:45:00,120.9,120.99,120.89,120.97,126278.0,97.812,97.8848,97.8039,97.8686,126278.0
2017-05-01 14:50:00,120.96,120.99,120.95,120.96,32818.0,97.8606,97.8848,97.8525,97.8606,32818.0
2017-05-01 14:55:00,120.96,120.97,120.84,120.9,84564.0,97.8606,97.8686,97.7635,97.812,84564.0
2017-05-01 15:00:00,120.9,121.11,120.88,121.05,113381.0,97.812,97.9819,97.7958,97.9334,113381.0
2017-05-01 15:05:00,121.05,121.13,121.03,121.09,92450.0,97.9334,97.9981,97.9172,97.9657,92450.0
2017-05-01 15:10:00,121.1,121.14,121.04,121.07,57054.0,97.9738,98.0062,97.9253,97.9495,57054.0
2017-05-01 15:15:00,121.06,121.12,121.04,121.04,55417.0,97.9415,97.99,97.9253,97.9253,55417.0
2017-05-01 15:20:00,121.03,121.06,121.0,121.04,49687.0,97.9172,97.9415,97.8929,97.9253,49687.0
2017-05-01 15:25:00,121.05,121.12,121.05,121.08,54699.0,97.9334,97.99,97.9334,97.9576,54699.0
2017-05-01 15:30:00,121.08,121.13,121.07,121.07,88371.0,97.9576,97.9981,97.9495,97.9495,88371.0
2017-05-01 15:35:00,121.07,121.13,121.05,121.09,93558.0,97.9495,97.9981,97.9334,97.9657,93558.0
2017-05-01 15:40:00,121.09,121.1,121.05,121.08,59629.0,97.9657,97.9738,97.9334,97.9576,59629.0
2017-05-01 15:45:00,121.08,121.09,121.05,121.09,107410.0,97.9576,97.9657,97.9334,97.9657,107410.0
2017-05-01 15:50:00,121.08,121.08,121.04,121.07,176176.0,97.9576,97.9576,97.9253,97.9495,176176.0
2017-05-01 15:55:00,121.07,121.12,121.03,121.08,395862.0,97.9495,97.99,97.9172,97.9576,395862.0
2017-05-02 09:30:00,120.97,121.01,120.94,120.96,147849.0,97.8686,97.901,97.8444,97.8606,147849.0
2017-05-02 09:35:00,120.96,121.1,120.94,121.07,102601.0,97.8606,97.9738,97.8444,97.9495,102601.0
2017-05-02 09:40:00,121.08,121.16,121.08,121.08,124464.0,97.9576,98.0224,97.9576,97.9576,124464.0
2017-05-02 09:45:00,121.08,121.12,121.04,121.1,102183.0,97.9576,97.99,97.9253,97.9738,102183.0
2017-05-02 09:50:00,121.1,121.13,120.96,121.03,175705.0,97.9738,97.9981,97.8606,97.9172,175705.0
2017-05-02 09:55:00,121.03,121.24,121.03,121.24,226675.0,97.9172,98.0871,97.9172,98.0871,226675.0
2017-05-02 10:00:00,121.25,121.3,121.16,121.19,111693.0,98.0952,98.1356,98.0224,98.0466,111693.0
2017-05-02 10:05:00,121.2,121.32,121.19,121.28,66404.0,98.0547,98.1518,98.0466,98.1194,66404.0
2017-05-02 10:10:00,121.29,121.3,121.17,121.17,42248.0,98.1275,98.1356,98.0305,98.0305,42248.0
2017-05-02 10:15:00,121.17,121.27,121.16,121.19,166528.0,98.0305,98.1114,98.0224,98.0466,166528.0
2017-05-02 10:20:00,121.18,121.19,121.13,121.14,56698.0,98.0385,98.0466,97.9981,98.0062,56698.0
2017-05-02 10:25:00,121.15,121.25,121.15,121.23,34155.0,98.0143,98.0952,98.0143,98.079,34155.0
2017-05-02 10:30:00,121.23,121.28,121.2,121.21,25331.0,98.079,98.1194,98.0547,98.0628,25331.0
2017-05-02 10:35:00,121.21,121.26,121.18,121.24,24370.0,98.0628,98.1033,98.0385,98.0871,24370.0
2017-05-02 10:40:00,121.24,121.27,121.2,121.21,12175.0,98.0871,98.1114,98.0547,98.0628,12175.0
2017-05-02 10:45:00,121.2,121.21,121.1,121.1,27696.0,98.0547,98.0628,97.9738,97.9738,27696.0
2017-05-02 10:50:00,121.1,121.16,121.09,121.12,19886.0,97.9738,98.0224,97.9657,97.99,19886.0
2017-05-02 10:55:00,121.13,121.23,121.12,121.21,30263.0,97.9981,98.079,97.99,98.0628,30263.0
2017-05-02 11:00:00,121.21,121.24,121.08,121.08,111867.0,98.0628,98.0871,97.9576,97.9576,111867.0
2017-05-02 11:05:00,121.08,121.18,121.08,121.16,45865.0,97.9576,98.0385,97.9576,98.0224,45865.0
2017-05-02 11:10:00,121.16,121.18,121.13,121.15,14470.0,98.0224,98.0385,97.9981,98.0143,14470.0
2017-05-02 11:15:00,121.16,121.26,121.16,121.2,53858.0,98.0224,98.1033,98.0224,98.0547,53858.0
2017-05-02 11:20:00,121.2,121.27,121.2,121.24,42937.0,98.0547,98.1114,98.0547,98.0871,42937.0
2017-05-02 11:25:00,121.23,121.23,121.17,121.19,47889.0,98.079,98.079,98.0305,98.0466,47889.0
2017-05-02 11:30:00,121.19,121.23,121.17,121.19,36749.0,98.0466,98.079,98.0305,98.0466,36749.0
2017-05-02 11:35:00,121.18,121.21,121.11,121.2,43158.0,98.0385,98.0628,97.9819,98.0547,43158.0
2017-05-02 11:40:00,121.19,121.24,121.18,121.24,13790.0,98.0466,98.0871,98.0385,98.0871,13790.0
2017-05-02 11:45:00,121.25,121.28,121.23,121.25,14969.0,98.0952,98.1194,98.079,98.0952,14969.0
2017-05-02 11:50:00,121.26,121.32,121.23,121.31,17948.0,98.1033,98.1518,98.079,98.1437,17948.0
2017-05-02 11:55:00,121.31,121.34,121.28,121.29,52302.0,98.1437,98.168,98.1194,98.1275,52302.0
2017-05-02 12:00:00,121.28,121.3,121.23,121.28,36143.0,98.1194,98.1356,98.079,98.1194,36143.0
2017-05-02 12:05:00,121.29,121.3,121.27,121.29,9479.0,98.1275,98.1356,98.1114,98.1275,9479.0
2017-05-02 12:10:00,121.29,121.38,121.29,121.34,85810.0,98.1275,98.2003,98.1275,98.168,85810.0
2017-05-02 12:15:00,121.34,121.41,121.33,121.38,114038.0,98.168,98.2246,98.1599,98.2003,114038.0
2017-05-02 12:20:00,121.38,121.38,121.32,121.36,33747.0,98.2003,98.2003,98.1518,98.1842,33747.0
2017-05-02 12:25:00,121.37,121.37,121.31,121.32,6603.0,98.1923,98.1923,98.1437,98.1518,6603.0
2017-05-02 12:30:00,121.31,121.32,121.26,121.27,88920.0,98.1437,98.1518,98.1033,98.1114,88920.0
2017-05-02 12:35:00,121.27,121.31,121.26,121.28,18406.0,98.1114,98.1437,98.1033,98.1194,18406.0
2017-05-02 12:40:00,121.28,121.3,121.25,121.28,23544.0,98.1194,98.1356,98.0952,98.1194,23544.0
2017-05-02 12:45:00,121.28,121.32,121.28,121.31,17733.0,98.1194,98.1518,98.1194,98.1437,17733.0
2017-05-02 12:50:00,121.31,121.37,121.29,121.37,16546.0,98.1437,98.1923,98.1275,98.1923,16546.0
2017-05-02 12:55:00,121.37,121.4,121.36,121.36,98671.0,98.1923,98.2165,98.1842,98.1842,98671.0
2017-05-02 13:00:00,121.37,121.46,121.37,121.46,74897.0,98.1923,98.2651,98.1923,98.2651,74897.0
2017-05-02 13:05:00,121.46,121.46,121.41,121.43,42132.0,98.2651,98.2651,98.2246,98.2408,42132.0
2017-05-02 13:10:00,121.43,121.44,121.39,121.41,15226.0,98.2408,98.2489,98.2084,98.2246,15226.0
2017-05-02 13:15:00,121.41,121.42,121.39,121.4,14296.0,98.2246,98.2327,98.2084,98.2165,14296.0
2017-05-02 13:20:00,121.4,121.41,121.38,121.41,8800.0,98.2165,98.2246,98.2003,98.2246,8800.0
2017-05-02 13:25:00,121.39,121.44,121.37,121.44,29393.0,98.2084,98.2489,98.1923,98.2489,29393.0
2017-05-02 13:30:00,121.43,121.44,121.4,121.42,18630.0,98.2408,98.2489,98.2165,98.2327,18630.0
2017-05-02 13:35:00,121.42,121.43,121.4,121.4,13295.0,98.2327,98.2408,98.2165,98.2165,13295.0
2017-05-02 13:40:00,121.4,121.42,121.39,121.41,13595.0,98.2165,98.2327,98.2084,98.2246,13595.0
2017-05-02 13:45:00,121.41,121.45,121.4,121.42,8626.0,98.2246,98.257,98.2165,98.2327,8626.0
2017-05-02 13:50:00,121.42,121.53,121.42,121.48,46822.0,98.2327,98.3217,98.2327,98.2813,46822.0
2017-05-02 13:55:00,121.48,121.5,121.41,121.5,138654.0,98.2813,98.2974,98.2246,98.2974,138654.0
2017-05-02 14:00:00,121.49,121.49,121.45,121.47,33716.0,98.2893,98.2893,98.257,98.2732,33716.0
2017-05-02 14:05:00,121.46,121.51,121.45,121.5,27407.0,98.2651,98.3055,98.257,98.2974,27407.0
2017-05-02 14:10:00,121.49,121.53,121.48,121.49,32022.0,98.2893,98.3217,98.2813,98.2893,32022.0
2017-05-02 14:15:00,121.49,121.54,121.49,121.51,14803.0,98.2893,98.3298,98.2893,98.3055,14803.0
2017-05-02 14:20:00,121.51,121.51,121.48,121.49,38764.0,98.3055,98.3055,98.2813,98.2893,38764.0
2017-05-02 14:25:00,121.48,121.5,121.47,121.48,31380.0,98.2813,98.2974,98.2732,98.2813,31380.0
2017-05-02 14:30:00,121.48,121.51,121.46,121.5,54064.0,98.2813,98.3055,98.2651,98.2974,54064.0
2017-05-02 14:35:00,121.51,121.63,121.5,121.62,46366.0,98.3055,98.4026,98.2974,98.3945,46366.0
2017-05-02 14:40:00,121.61,121.67,121.6,121.66,56022.0,98.3864,98.435,98.3783,98.4269,56022.0
2017-05-02 14:45:00,121.66,121.68,121.65,121.67,20125.0,98.4269,98.4431,98.4188,98.435,20125.0
2017-05-02 14:50:00,121.67,121.67,121.6,121.63,63449.0,98.435,98.435,98.3783,98.4026,63449.0
2017-05-02 14:55:00,121.62,121.63,121.55,121.59,53440.0,98.3945,98.4026,98.3379,98.3702,53440.0
2017-05-02 15:00:00,121.59,121.66,121.59,121.66,45470.0,98.3702,98.4269,98.3702,98.4269,45470.0
2017-05-02 15:05:00,121.66,121.69,121.64,121.69,62655.0,98.4269,98.4511,98.4107,98.4511,62655.0
2017-05-02 15:10:00,121.68,121.69,121.65,121.69,42513.0,98.4431,98.4511,98.4188,98.4511,42513.0
2017-05-02 15:15:00,121.68,121.76,121.66,121.76,38382.0,98.4431,98.5078,98.4269,98.5078,38382.0
2017-05-02 15:20:00,121.76,121.77,121.73,121.73,79366.0,98.5078,98.5159,98.4835,98.4835,79366.0
2017-05-02 15:25:00,121.73,121.75,121.71,121.74,40336.0,98.4835,98.4997,98.4673,98.4916,40336.0
2017-05-02 15:30:00,121.74,121.76,121.69,121.69,30271.0,98.4916,98.5078,98.4511,98.4511,30271.0
2017-05-02 15:35:00,121.69,121.77,121.68,121.74,75133.0,98.4511,98.5159,98.4431,98.4916,75133.0
2017-05-02 15:40:00,121.74,121.78,121.7,121.7,185982.0,98.4916,98.524,98.4592,98.4592,185982.0
2017-05-02 15:45:00,121.7,121.7,121.62,121.63,60536.0,98.4592,98.4592,98.3945,98.4026,60536.0
2017-05-02 15:50:00,121.63,121.67,121.6,121.66,199952.0,98.4026,98.435,98.3783,98.4269,199952.0
2017-05-02 15:55:00,121.66,121.71,121.65,121.69,588123.0,98.4269,98.4673,98.4188,98.4511,588123.0
2017-05-03 09:30:00,122.22,122.33,122.22,122.24,243606.0,98.8799,98.9689,98.8799,98.8961,243606.0
2017-05-03 09:35:00,122.24,122.31,122.21,122.28,93766.0,98.8961,98.9527,98.8718,98.9285,93766.0
2017-05-03 09:40:00,122.27,122.32,122.23,122.24,92758.0,98.9204,98.9608,98.888,98.8961,92758.0
2017-05-03 09:45:00,122.23,122.25,122.17,122.21,50817.0,98.888,98.9042,98.8395,98.8718,50817.0
2017-05-03 09:50:00,122.21,122.26,122.19,122.25,102963.0,98.8718,98.9123,98.8557,98.9042,102963.0
2017-05-03 09:55:00,122.26,122.27,122.18,122.21,93332.0,98.9123,98.9204,98.8476,98.8718,93332.0
2017-05-03 10:00:00,122.2,122.21,122.04,122.11,427051.0,98.8638,98.8718,98.7343,98.7909,427051.0
2017-05-03 10:05:00,122.11,122.12,122.03,122.04,59240.0,98.7909,98.799,98.7262,98.7343,59240.0
2017-05-03 10:10:00,122.04,122.11,121.97,121.97,68408.0,98.7343,98.7909,98.6777,98.6777,68408.0
2017-05-03 10:15:00,121.97,122.02,121.93,121.93,67583.0,98.6777,98.7181,98.6453,98.6453,67583.0
2017-05-03 10:20:00,121.93,121.96,121.88,121.93,86751.0,98.6453,98.6696,98.6049,98.6453,86751.0
2017-05-03 10:25:00,121.92,122.01,121.92,122.01,54681.0,98.6372,98.71,98.6372,98.71,54681.0
2017-05-03 10:30:00,122.01,122.14,122.01,122.08,97587.0,98.71,98.8152,98.71,98.7667,97587.0
2017-05-03 10:35:00,122.07,122.08,121.95,122.04,92043.0,98.7586,98.7667,98.6615,98.7343,92043.0
2017-05-03 10:40:00,122.04,122.12,122.03,122.06,51908.0,98.7343,98.799,98.7262,98.7505,51908.0
2017-05-03 10:45:00,122.05,122.19,122.01,122.17,100512.0,98.7424,98.8557,98.71,98.8395,100512.0
2017-05-03 10:50:00,122.17,122.27,122.15,122.25,130929.0,98.8395,98.9204,98.8233,98.9042,130929.0
2017-05-03 10:55:00,122.25,122.28,122.11,122.17,115807.0,98.9042,98.9285,98.7909,98.8395,115807.0
2017-05-03 11:00:00,122.18,122.22,122.15,122.19,72696.0,98.8476,98.8799,98.8233,98.8557,72696.0
2017-05-03 11:05:00,122.17,122.21,122.11,122.14,54349.0,98.8395,98.8718,98.7909,98.8152,54349.0
2017-05-03 11:10:00,122.14,122.14,122.05,122.14,76230.0,98.8152,98.8152,98.7424,98.8152,76230.0
2017-05-03 11:15:00,122.13,122.15,122.1,122.14,105515.0,98.8071,98.8233,98.7829,98.8152,105515.0
2017-05-03 11:20:00,122.14,122.17,122.1,122.11,130572.0,98.8152,98.8395,98.7829,98.7909,130572.0
2017-05-03 11:25:00,122.11,122.18,122.06,122.13,57939.0,98.7909,98.8476,98.7505,98.8071,57939.0
2017-05-03 11:30:00,122.14,122.27,122.13,122.24,53443.0,98.8152,98.9204,98.8071,98.8961,53443.0
2017-05-03 11:35:00,122.23,122.27,122.2,122.27,33804.0,98.888,98.9204,98.8638,98.9204,33804.0
2017-05-03 11:40:00,122.27,122.33,122.26,122.3,83736.0,98.9204,98.9689,98.9123,98.9447,83736.0
2017-05-03 11:45:00,122.31,122.36,122.27,122.28,79130.0,98.9527,98.9932,98.9204,98.9285,79130.0
2017-05-03 11:50:00,122.27,122.29,122.24,122.25,39864.0,98.9204,98.9366,98.8961,98.9042,39864.0
2017-05-03 11:55:00,122.25,122.27,122.21,122.21,34758.0,98.9042,98.9204,98.8718,98.8718,34758.0
2017-05-03 12:00:00,122.22,122.27,122.19,122.27,84457.0,98.8799,98.9204,98.8557,98.9204,84457.0
2017-05-03 12:05:00,122.27,122.3,122.24,122.27,30122.0,98.9204,98.9447,98.8961,98.9204,30122.0
2017-05-03 12:10:00,122.28,122.29,122.27,122.28,12647.0,98.9285,98.9366,98.9204,98.9285,12647.0
2017-05-03 12:15:00,122.28,122.29,122.25,122.25,62945.0,98.9285,98.9366,98.9042,98.9042,62945.0
2017-05-03 12:20:00,122.25,122.28,122.24,122.26,93553.0,98.9042,98.9285,98.8961,98.9123,93553.0
2017-05-03 12:25:00,122.25,122.25,122.21,122.22,14149.0,98.9042,98.9042,98.8718,98.8799,14149.0
2017-05-03 12:30:00,122.22,122.27,122.22,122.26,19200.0,98.8799,98.9204,98.8799,98.9123,19200.0
2017-05-03 12:35:00,122.27,122.28,122.23,122.24,68117.0,98.9204,98.9285,98.888,98.8961,68117.0
2017-05-03 12:40:00,122.25,122.29,122.24,122.26,21429.0,98.9042,98.9366,98.8961,98.9123,21429.0
2017-05-03 12:45:00,122.27,122.28,122.24,122.25,25842.0,98.9204,98.9285,98.8961,98.9042,25842.0
2017-05-03 12:50:00,122.24,122.25,122.21,122.22,17194.0,98.8961,98.9042,98.8718,98.8799,17194.0
2017-05-03 12:55:00,122.22,122.22,122.17,122.17,7639.0,98.8799,98.8799,98.8395,98.8395,7639.0
2017-05-03 13:00:00,122.17,122.17,122.1,122.11,43783.0,98.8395,98.8395,98.7829,98.7909,43783.0
2017-05-03 13:05:00,122.12,122.12,122.09,122.12,43682.0,98.799,98.799,98.7748,98.799,43682.0
2017-05-03 13:10:00,122.12,122.15,122.1,122.13,36896.0,98.799,98.8233,98.7829,98.8071,36896.0
2017-05-03 13:15:00,122.13,122.16,122.11,122.15,7000.0,98.8071,98.8314,98.7909,98.8233,7000.0
2017-05-03 13:20:00,122.15,122.19,122.14,122.17,53909.0,98.8233,98.8557,98.8152,98.8395,53909.0
2017-05-03 13:25:00,122.18,122.23,122.15,122.17,44331.0,98.8476,98.888,98.8233,98.8395,44331.0
2017-05-03 13:30:00,122.18,122.24,122.18,122.24,68676.0,98.8476,98.8961,98.8476,98.8961,68676.0
2017-05-03 13:35:00,122.24,122.26,122.21,122.22,28891.0,98.8961,98.9123,98.8718,98.8799,28891.0
2017-05-03 13:40:00,122.22,122.22,122.19,122.21,35262.0,98.8799,98.8799,98.8557,98.8718,35262.0
2017-05-03 13:45:00,122.22,122.28,122.21,122.26,28975.0,98.8799,98.9285,98.8718,98.9123,28975.0
2017-05-03 13:50:00,122.27,122.39,122.27,122.37,90686.0,98.9204,99.0175,98.9204,99.0013,90686.0
2017-05-03 13:55:00,122.37,122.38,122.2,122.27,34615.0,99.0013,99.0094,98.8638,98.9204,34615.0
2017-05-03 14:00:00,122.3,122.39,122.0,122.19,489824.0,98.9447,99.0175,98.7019,98.8557,489824.0
2017-05-03 14:05:00,122.19,122.25,122.12,122.15,107258.0,98.8557,98.9042,98.799,98.8233,107258.0
2017-05-03 14:10:00,122.14,122.15,121.92,122.02,301205.0,98.8152,98.8233,98.6372,98.7181,301205.0
2017-05-03 14:15:00,122.01,122.17,122.01,122.16,187766.0,98.71,98.8395,98.71,98.8314,187766.0
2017-05-03 14:20:00,122.16,122.17,121.96,121.98,160092.0,98.8314,98.8395,98.6696,98.6858,160092.0
2017-05-03 14:25:00,121.99,122.11,121.99,122.05,76655.0,98.6939,98.7909,98.6939,98.7424,76655.0
2017-05-03 14:30:00,122.04,122.05,121.92,121.92,123533.0,98.7343,98.7424,98.6372,98.6372,123533.0
2017-05-03 14:35:00,121.92,122.07,121.9,122.05,87084.0,98.6372,98.7586,98.621,98.7424,87084.0
2017-05-03 14:40:00,122.05,122.05,121.95,121.97,96047.0,98.7424,98.7424,98.6615,98.6777,96047.0
2017-05-03 14:45:00,121.97,122.08,121.93,122.05,134910.0,98.6777,98.7667,98.6453,98.7424,134910.0
2017-05-03 14:50:00,122.05,122.09,121.99,122.07,53380.0,98.7424,98.7748,98.6939,98.7586,53380.0
2017-05-03 14:55:00,122.08,122.12,122.06,122.06,58597.0,98.7667,98.799,98.7505,98.7505,58597.0
2017-05-03 15:00:00,122.08,122.08,122.02,122.04,86360.0,98.7667,98.7667,98.7181,98.7343,86360.0
2017-05-03 15:05:00,122.04,122.11,122.04,122.08,20581.0,98.7343,98.7909,98.7343,98.7667,20581.0
2017-05-03 15:10:00,122.09,122.12,122.0,122.01,89694.0,98.7748,98.799,98.7019,98.71,89694.0
2017-05-03 15:15:00,122.0,122.02,121.97,121.98,61414.0,98.7019,98.7181,98.6777,98.6858,61414.0
2017-05-03 15:20:00,121.97,121.98,121.85,121.85,51450.0,98.6777,98.6858,98.5806,98.5806,51450.0
2017-05-03 15:25:00,121.85,121.85,121.65,121.65,254937.0,98.5806,98.5806,98.4188,98.4188,254937.0
2017-05-03 15:30:00,121.65,121.71,121.61,121.61,87871.0,98.4188,98.4673,98.3864,98.3864,87871.0
2017-05-03 15:35:00,121.61,121.69,121.55,121.69,178471.0,98.3864,98.4511,98.3379,98.4511,178471.0
2017-05-03 15:40:00,121.68,121.76,121.66,121.75,114497.0,98.4431,98.5078,98.4269,98.4997,114497.0
2017-05-03 15:45:00,121.76,121.76,121.69,121.72,60648.0,98.5078,98.5078,98.4511,98.4754,60648.0
2017-05-03 15:50:00,121.71,121.77,121.68,121.75,224766.0,98.4673,98.5159,98.4431,98.4997,224766.0
2017-05-03 15:55:00,121.75,121.84,121.73,121.79,239109.0,98.4997,98.5725,98.4835,98.5321,239109.0
2017-05-04 09:30:00,121.01,121.02,120.86,120.95,263768.0,97.901,97.9091,97.7797,97.8525,263768.0
2017-05-04 09:35:00,120.95,120.98,120.91,120.94,95393.0,97.8525,97.8767,97.8201,97.8444,95393.0
2017-05-04 09:40:00,120.93,120.96,120.87,120.87,111223.0,97.8363,97.8606,97.7877,97.7877,111223.0
2017-05-04 09:45:00,120.87,121.01,120.85,121.0,96151.0,97.7877,97.901,97.7716,97.8929,96151.0
2017-05-04 09:50:00,121.01,121.06,120.99,121.05,168433.0,97.901,97.9415,97.8848,97.9334,168433.0
2017-05-04 09:55:00,121.04,121.07,121.01,121.05,98864.0,97.9253,97.9495,97.901,97.9334,98864.0
2017-05-04 10:00:00,121.04,121.11,120.97,121.11,90124.0,97.9253,97.9819,97.8686,97.9819,90124.0
2017-05-04 10:05:00,121.11,121.15,121.05,121.05,290020.0,97.9819,98.0143,97.9334,97.9334,290020.0
2017-05-04 10:10:00,121.06,121.06,120.85,120.87,334588.0,97.9415,97.9415,97.7716,97.7877,334588.0
2017-05-04 10:15:00,120.87,120.87,120.77,120.79,144594.0,97.7877,97.7877,97.7068,97.723,144594.0
2017-05-04 10:20:00,120.77,120.86,120.77,120.81,142123.0,97.7068,97.7797,97.7068,97.7392,142123.0
2017-05-04 10:25:00,120.82,120.88,120.8,120.88,158513.0,97.7473,97.7958,97.7311,97.7958,158513.0
2017-05-04 10:30:00,120.88,120.88,120.8,120.85,64660.0,97.7958,97.7958,97.7311,97.7716,64660.0
2017-05-04 10:35:00,120.85,120.88,120.81,120.84,329788.0,97.7716,97.7958,97.7392,97.7635,329788.0
2017-05-04 10:40:00,120.84,120.86,120.81,120.85,223246.0,97.7635,97.7797,97.7392,97.7716,223246.0
2017-05-04 10:45:00,120.86,120.87,120.81,120.83,90715.0,97.7797,97.7877,97.7392,97.7554,90715.0
2017-05-04 10:50:00,120.83,120.85,120.81,120.82,234186.0,97.7554,97.7716,97.7392,97.7473,234186.0
2017-05-04 10:55:00,120.82,120.88,120.82,120.85,84052.0,97.7473,97.7958,97.7473,97.7716,84052.0
2017-05-04 11:00:00,120.86,120.87,120.82,120.85,70582.0,97.7797,97.7877,97.7473,97.7716,70582.0
2017-05-04 11:05:00,120.84,120.92,120.84,120.91,124499.0,97.7635,97.8282,97.7635,97.8201,124499.0
2017-05-04 11:10:00,120.91,120.94,120.9,120.92,66086.0,97.8201,97.8444,97.812,97.8282,66086.0
2017-05-04 11:15:00,120.93,120.94,120.88,120.88,71310.0,97.8363,97.8444,97.7958,97.7958,71310.0
2017-05-04 11:20:00,120.87,120.9,120.84,120.85,40529.0,97.7877,97.812,97.7635,97.7716,40529.0
2017-05-04 11:25:00,120.84,120.88,120.81,120.85,67358.0,97.7635,97.7958,97.7392,97.7716,67358.0
2017-05-04 11:30:00,120.85,120.88,120.8,120.8,54708.0,97.7716,97.7958,97.7311,97.7311,54708.0
2017-05-04 11:35:00,120.81,120.82,120.75,120.78,93602.0,97.7392,97.7473,97.6907,97.7149,93602.0
2017-05-04 11:40:00,120.79,120.81,120.72,120.75,61032.0,97.723,97.7392,97.6664,97.6907,61032.0
2017-05-04 11:45:00,120.74,120.79,120.73,120.78,34361.0,97.6826,97.723,97.6745,97.7149,34361.0
2017-05-04 11:50:00,120.78,120.79,120.75,120.76,64891.0,97.7149,97.723,97.6907,97.6987,64891.0
2017-05-04 11:55:00,120.76,120.8,120.75,120.78,23022.0,97.6987,97.7311,97.6907,97.7149,23022.0
2017-05-04 12:00:00,120.79,120.79,120.66,120.7,243944.0,97.723,97.723,97.6178,97.6502,243944.0
2017-05-04 12:05:00,120.71,120.8,120.7,120.8,93415.0,97.6583,97.7311,97.6502,97.7311,93415.0
2017-05-04 12:10:00,120.81,120.88,120.78,120.88,66286.0,97.7392,97.7958,97.7149,97.7958,66286.0
2017-05-04 12:15:00,120.88,121.01,120.88,120.99,168843.0,97.7958,97.901,97.7958,97.8848,168843.0
2017-05-04 12:20:00,120.99,121.03,120.92,120.95,160563.0,97.8848,97.9172,97.8282,97.8525,160563.0
2017-05-04 12:25:00,120.95,120.96,120.91,120.92,124907.0,97.8525,97.8606,97.8201,97.8282,124907.0
2017-05-04 12:30:00,120.93,120.98,120.92,120.97,103194.0,97.8363,97.8767,97.8282,97.8686,103194.0
2017-05-04 12:35:00,120.97,120.97,120.9,120.9,117458.0,97.8686,97.8686,97.812,97.812,117458.0
2017-05-04 12:40:00,120.93,120.94,120.89,120.92,34608.0,97.8363,97.8444,97.8039,97.8282,34608.0
2017-05-04 12:45:00,120.92,120.93,120.9,120.92,35147.0,97.8282,97.8363,97.812,97.8282,35147.0
2017-05-04 12:50:00,120.92,120.94,120.89,120.91,21595.0,97.8282,97.8444,97.8039,97.8201,21595.0
2017-05-04 12:55:00,120.92,120.96,120.9,120.96,52683.0,97.8282,97.8606,97.812,97.8606,52683.0
2017-05-04 13:00:00,120.95,121.02,120.93,120.95,82610.0,97.8525,97.9091,97.8363,97.8525,82610.0
2017-05-04 13:05:00,120.95,121.02,120.94,120.98,45559.0,97.8525,97.9091,97.8444,97.8767,45559.0
2017-05-04 13:10:00,120.98,121.02,120.96,121.01,18314.0,97.8767,97.9091,97.8606,97.901,18314.0
2017-05-04 13:15:00,121.01,121.06,121.0,121.01,40402.0,97.901,97.9415,97.8929,97.901,40402.0
2017-05-04 13:20:00,121.01,121.06,121.0,121.06,148335.0,97.901,97.9415,97.8929,97.9415,148335.0
2017-05-04 13:25:00,121.06,121.1,121.05,121.07,23072.0,97.9415,97.9738,97.9334,97.9495,23072.0
2017-05-04 13:30:00,121.07,121.15,121.07,121.13,48968.0,97.9495,98.0143,97.9495,97.9981,48968.0
2017-05-04 13:35:00,121.13,121.19,121.11,121.17,117237.0,97.9981,98.0466,97.9819,98.0305,117237.0
2017-05-04 13:40:00,121.17,121.22,121.16,121.16,81246.0,98.0305,98.0709,98.0224,98.0224,81246.0
2017-05-04 13:45:00,121.15,121.17,121.07,121.08,35561.0,98.0143,98.0305,97.9495,97.9576,35561.0
2017-05-04 13:50:00,121.08,121.1,121.04,121.05,76359.0,97.9576,97.9738,97.9253,97.9334,76359.0
2017-05-04 13:55:00,121.05,121.07,120.99,121.01,120403.0,97.9334,97.9495,97.8848,97.901,120403.0
2017-05-04 14:00:00,121.02,121.07,120.99,121.06,69107.0,97.9091,97.9495,97.8848,97.9415,69107.0
2017-05-04 14:05:00,121.07,121.1,121.05,121.06,97358.0,97.9495,97.9738,97.9334,97.9415,97358.0
2017-05-04 14:10:00,121.06,121.07,120.99,121.02,139284.0,97.9415,97.9495,97.8848,97.9091,139284.0
2017-05-04 14:15:00,121.03,121.09,120.95,121.07,180925.0,97.9172,97.9657,97.8525,97.9495,180925.0
2017-05-04 14:20:00,121.07,121.14,121.07,121.12,59138.0,97.9495,98.0062,97.9495,97.99,59138.0
2017-05-04 14:25:00,121.11,121.11,121.06,121.08,21942.0,97.9819,97.9819,97.9415,97.9576,21942.0
2017-05-04 14:30:00,121.09,121.19,121.05,121.16,50357.0,97.9657,98.0466,97.9334,98.0224,50357.0
2017-05-04 14:35:00,121.16,121.16,121.03,121.06,59509.0,98.0224,98.0224,97.9172,97.9415,59509.0
2017-05-04 14:40:00,121.07,121.09,121.02,121.03,30231.0,97.9495,97.9657,97.9091,97.9172,30231.0
2017-05-04 14:45:00,121.04,121.17,121.03,121.16,119107.0,97.9253,98.0305,97.9172,98.0224,119107.0
2017-05-04 14:50:00,121.17,121.17,121.12,121.15,45194.0,98.0305,98.0305,97.99,98.0143,45194.0
2017-05-04 14:55:00,121.16,121.17,121.08,121.08,133756.0,98.0224,98.0305,97.9576,97.9576,133756.0
2017-05-04 15:00:00,121.09,121.16,121.06,121.12,68281.0,97.9657,98.0224,97.9415,97.99,68281.0
2017-05-04 15:05:00,121.12,121.2,121.11,121.18,59779.0,97.99,98.0547,97.9819,98.0385,59779.0
2017-05-04 15:10:00,121.18,121.19,121.15,121.18,57684.0,98.0385,98.0466,98.0143,98.0385,57684.0
2017-05-04 15:15:00,121.17,121.21,121.16,121.21,49696.0,98.0305,98.0628,98.0224,98.0628,49696.0
2017-05-04 15:20:00,121.19,121.2,121.16,121.16,51691.0,98.0466,98.0547,98.0224,98.0224,51691.0
2017-05-04 15:25:00,121.17,121.18,121.12,121.13,51803.0,98.0305,98.0385,97.99,97.9981,51803.0
2017-05-04 15:30:00,121.13,121.18,121.09,121.09,120142.0,97.9981,98.0385,97.9657,97.9657,120142.0
2017-05-04 15:35:00,121.09,121.14,121.09,121.14,59061.0,97.9657,98.0062,97.9657,98.0062,59061.0
2017-05-04 15:40:00,121.14,121.14,121.11,121.13,109809.0,98.0062,98.0062,97.9819,97.9981,109809.0
2017-05-04 15:45:00,121.13,121.16,121.12,121.13,59735.0,97.9981,98.0224,97.99,97.9981,59735.0
2017-05-04 15:50:00,121.14,121.15,121.08,121.14,76052.0,98.0062,98.0143,97.9576,98.0062,76052.0
2017-05-04 15:55:00,121.14,121.21,121.12,121.2,352536.0,98.0062,98.0628,97.99,98.0547,352536.0
2017-05-05 09:30:00,121.38,121.45,121.27,121.31,123536.0,98.2003,98.257,98.1114,98.1437,123536.0
2017-05-05 09:35:00,121.32,121.37,121.25,121.29,46434.0,98.1518,98.1923,98.0952,98.1275,46434.0
2017-05-05 09:40:00,121.29,121.47,121.28,121.46,45939.0,98.1275,98.2732,98.1194,98.2651,45939.0
2017-05-05 09:45:00,121.45,121.46,121.35,121.38,187494.0,98.257,98.2651,98.1761,98.2003,187494.0
2017-05-05 09:50:00,121.37,121.37,121.32,121.36,40046.0,98.1923,98.1923,98.1518,98.1842,40046.0
2017-05-05 09:55:00,121.37,121.38,121.19,121.23,115420.0,98.1923,98.2003,98.0466,98.079,115420.0
2017-05-05 10:00:00,121.24,121.24,121.05,121.06,53335.0,98.0871,98.0871,97.9334,97.9415,53335.0
2017-05-05 10:05:00,121.06,121.1,120.95,121.0,35281.0,97.9415,97.9738,97.8525,97.8929,35281.0
2017-05-05 10:10:00,121.0,121.0,120.89,120.9,69898.0,97.8929,97.8929,97.8039,97.812,69898.0
2017-05-05 10:15:00,120.91,120.98,120.91,120.98,51813.0,97.8201,97.8767,97.8201,97.8767,51813.0
2017-05-05 10:20:00,120.98,121.04,120.96,121.0,27179.0,97.8767,97.9253,97.8606,97.8929,27179.0
2017-05-05 10:25:00,120.99,121.21,120.99,121.17,164392.0,97.8848,98.0628,97.8848,98.0305,164392.0
2017-05-05 10:30:00,121.17,121.23,121.15,121.22,65242.0,98.0305,98.079,98.0143,98.0709,65242.0
2017-05-05 10:35:00,121.22,121.31,121.22,121.24,143781.0,98.0709,98.1437,98.0709,98.0871,143781.0
2017-05-05 10:40:00,121.24,121.29,121.21,121.22,51033.0,98.0871,98.1275,98.0628,98.0709,51033.0
2017-05-05 10:45:00,121.21,121.24,121.19,121.2,29294.0,98.0628,98.0871,98.0466,98.0547,29294.0
2017-05-05 10:50:00,121.2,121.24,121.16,121.21,27447.0,98.0547,98.0871,98.0224,98.0628,27447.0
2017-05-05 10:55:00,121.22,121.22,121.12,121.21,38873.0,98.0709,98.0709,97.99,98.0628,38873.0
2017-05-05 11:00:00,121.2,121.27,121.2,121.23,70835.0,98.0547,98.1114,98.0547,98.079,70835.0
2017-05-05 11:05:00,121.23,121.26,121.2,121.26,35986.0,98.079,98.1033,98.0547,98.1033,35986.0
2017-05-05 11:10:00,121.26,121.27,121.16,121.18,40279.0,98.1033,98.1114,98.0224,98.0385,40279.0
2017-05-05 11:15:00,121.17,121.23,121.16,121.19,75713.0,98.0305,98.079,98.0224,98.0466,75713.0
2017-05-05 11:20:00,121.19,121.23,121.17,121.23,127225.0,98.0466,98.079,98.0305,98.079,127225.0
2017-05-05 11:25:00,121.23,121.29,121.18,121.28,58502.0,98.079,98.1275,98.0385,98.1194,58502.0
2017-05-05 11:30:00,121.27,121.28,121.24,121.27,16537.0,98.1114,98.1194,98.0871,98.1114,16537.0
2017-05-05 11:35:00,121.27,121.36,121.26,121.36,48017.0,98.1114,98.1842,98.1033,98.1842,48017.0
2017-05-05 11:40:00,121.36,121.37,121.29,121.31,37557.0,98.1842,98.1923,98.1275,98.1437,37557.0
2017-05-05 11:45:00,121.31,121.35,121.3,121.31,60656.0,98.1437,98.1761,98.1356,98.1437,60656.0
2017-05-05 11:50:00,121.32,121.33,121.3,121.31,73469.0,98.1518,98.1599,98.1356,98.1437,73469.0
2017-05-05 11:55:00,121.33,121.34,121.31,121.33,22723.0,98.1599,98.168,98.1437,98.1599,22723.0
2017-05-05 12:00:00,121.34,121.35,121.3,121.31,38728.0,98.168,98.1761,98.1356,98.1437,38728.0
2017-05-05 12:05:00,121.31,121.32,121.28,121.29,25730.0,98.1437,98.1518,98.1194,98.1275,25730.0
2017-05-05 12:10:00,121.29,121.32,121.27,121.28,27838.0,98.1275,98.1518,98.1114,98.1194,27838.0
2017-05-05 12:15:00,121.27,121.27,121.17,121.21,58840.0,98.1114,98.1114,98.0305,98.0628,58840.0
2017-05-05 12:20:00,121.21,121.27,121.2,121.27,19680.0,98.0628,98.1114,98.0547,98.1114,19680.0
2017-05-05 12:25:00,121.26,121.31,121.26,121.3,31637.0,98.1033,98.1437,98.1033,98.1356,31637.0
2017-05-05 12:30:00,121.3,121.37,121.3,121.36,94094.0,98.1356,98.1923,98.1356,98.1842,94094.0
2017-05-05 12:35:00,121.37,121.38,121.32,121.32,39628.0,98.1923,98.2003,98.1518,98.1518,39628.0
2017-05-05 12:40:00,121.32,121.46,121.32,121.45,46733.0,98.1518,98.2651,98.1518,98.257,46733.0
2017-05-05 12:45:00,121.46,121.46,121.34,121.35,26257.0,98.2651,98.2651,98.168,98.1761,26257.0
2017-05-05 12:50:00,121.35,121.37,121.31,121.34,17466.0,98.1761,98.1923,98.1437,98.168,17466.0
2017-05-05 12:55:00,121.34,121.35,121.27,121.29,11754.0,98.168,98.1761,98.1114,98.1275,11754.0
2017-05-05 13:00:00,121.3,121.31,121.26,121.29,13177.0,98.1356,98.1437,98.1033,98.1275,13177.0
2017-05-05 13:05:00,121.3,121.3,121.23,121.27,78301.0,98.1356,98.1356,98.079,98.1114,78301.0
2017-05-05 13:10:00,121.27,121.32,121.23,121.27,35687.0,98.1114,98.1518,98.079,98.1114,35687.0
2017-05-05 13:15:00,121.28,121.37,121.27,121.34,11576.0,98.1194,98.1923,98.1114,98.168,11576.0
2017-05-05 13:20:00,121.33,121.35,121.33,121.34,5056.0,98.1599,98.1761,98.1599,98.168,5056.0
2017-05-05 13:25:00,121.35,121.4,121.33,121.39,15998.0,98.1761,98.2165,98.1599,98.2084,15998.0
2017-05-05 13:30:00,121.4,121.45,121.4,121.41,90166.0,98.2165,98.257,98.2165,98.2246,90166.0
2017-05-05 13:35:00,121.41,121.46,121.41,121.42,54079.0,98.2246,98.2651,98.2246,98.2327,54079.0
2017-05-05 13:40:00,121.41,121.42,121.33,121.37,94294.0,98.2246,98.2327,98.1599,98.1923,94294.0
2017-05-05 13:45:00,121.37,121.38,121.33,121.36,20777.0,98.1923,98.2003,98.1599,98.1842,20777.0
2017-05-05 13:50:00,121.36,121.36,121.29,121.29,18365.0,98.1842,98.1842,98.1275,98.1275,18365.0
2017-05-05 13:55:00,121.3,121.42,121.3,121.41,59920.0,98.1356,98.2327,98.1356,98.2246,59920.0
2017-05-05 14:00:00,121.4,121.4,121.34,121.36,40051.0,98.2165,98.2165,98.168,98.1842,40051.0
2017-05-05 14:05:00,121.36,121.39,121.35,121.35,11137.0,98.1842,98.2084,98.1761,98.1761,11137.0
2017-05-05 14:10:00,121.35,121.4,121.34,121.39,23165.0,98.1761,98.2165,98.168,98.2084,23165.0
2017-05-05 14:15:00,121.39,121.39,121.33,121.36,54554.0,98.2084,98.2084,98.1599,98.1842,54554.0
2017-05-05 14:20:00,121.37,121.38,121.31,121.32,21831.0,98.1923,98.2003,98.1437,98.1518,21831.0
2017-05-05 14:25:00,121.32,121.35,121.31,121.33,28215.0,98.1518,98.1761,98.1437,98.1599,28215.0
2017-05-05 14:30:00,121.33,121.34,121.3,121.32,13736.0,98.1599,98.168,98.1356,98.1518,13736.0
2017-05-05 14:35:00,121.32,121.32,121.28,121.29,14830.0,98.1518,98.1518,98.1194,98.1275,14830.0
2017-05-05 14:40:00,121.29,121.32,121.28,121.3,23089.0,98.1275,98.1518,98.1194,98.1356,23089.0
2017-05-05 14:45:00,121.3,121.3,121.27,121.28,11013.0,98.1356,98.1356,98.1114,98.1194,11013.0
2017-05-05 14:50:00,121.29,121.29,121.25,121.25,18043.0,98.1275,98.1275,98.0952,98.0952,18043.0
2017-05-05 14:55:00,121.25,121.29,121.24,121.29,43311.0,98.0952,98.1275,98.0871,98.1275,43311.0
2017-05-05 15:00:00,121.3,121.31,121.27,121.29,38156.0,98.1356,98.1437,98.1114,98.1275,38156.0
2017-05-05 15:05:00,121.29,121.32,121.26,121.3,44383.0,98.1275,98.1518,98.1033,98.1356,44383.0
2017-05-05 15:10:00,121.29,121.31,121.27,121.29,40230.0,98.1275,98.1437,98.1114,98.1275,40230.0
2017-05-05 15:15:00,121.28,121.29,121.28,121.28,19141.0,98.1194,98.1275,98.1194,98.1194,19141.0
2017-05-05 15:20:00,121.29,121.29,121.26,121.26,51290.0,98.1275,98.1275,98.1033,98.1033,51290.0
2017-05-05 15:25:00,121.27,121.3,121.24,121.29,115857.0,98.1114,98.1356,98.0871,98.1275,115857.0
2017-05-05 15:30:00,121.29,121.32,121.26,121.3,45680.0,98.1275,98.1518,98.1033,98.1356,45680.0
2017-05-05 15:35:00,121.3,121.32,121.27,121.31,169094.0,98.1356,98.1518,98.1114,98.1437,169094.0
2017-05-05 15:40:00,121.31,121.38,121.3,121.36,170388.0,98.1437,98.2003,98.1356,98.1842,170388.0
2017-05-05 15:45:00,121.36,121.4,121.34,121.37,63605.0,98.1842,98.2165,98.168,98.1923,63605.0
2017-05-05 15:50:00,121.36,121.36,121.31,121.33,147731.0,98.1842,98.1842,98.1437,98.1599,147731.0
2017-05-05 15:55:00,121.34,121.34,121.3,121.3,318186.0,98.168,98.168,98.1356,98.1356,318186.0
2017-05-08 09:30:00,121.11,121.14,121.08,121.12,118986.0,97.9819,98.0062,97.9576,97.99,118986.0
2017-05-08 09:35:00,121.11,121.13,121.05,121.1,73250.0,97.9819,97.9981,97.9334,97.9738,73250.0
2017-05-08 09:40:00,121.1,121.1,120.96,120.97,98327.0,97.9738,97.9738,97.8606,97.8686,98327.0
2017-05-08 09:45:00,120.96,121.05,120.96,121.02,106286.0,97.8606,97.9334,97.8606,97.9091,106286.0
2017-05-08 09:50:00,121.03,121.04,120.96,120.97,20247.0,97.9172,97.9253,97.8606,97.8686,20247.0
2017-05-08 09:55:00,120.98,121.06,120.96,121.03,37421.0,97.8767,97.9415,97.8606,97.9172,37421.0
2017-05-08 10:00:00,121.02,121.02,120.87,120.88,31788.0,97.9091,97.9091,97.7877,97.7958,31788.0
2017-05-08 10:05:00,120.88,120.94,120.86,120.87,148256.0,97.7958,97.8444,97.7797,97.7877,148256.0
2017-05-08 10:10:00,120.87,120.91,120.84,120.91,54102.0,97.7877,97.8201,97.7635,97.8201,54102.0
2017-05-08 10:15:00,120.91,120.92,120.82,120.87,61355.0,97.8201,97.8282,97.7473,97.7877,61355.0
2017-05-08 10:20:00,120.87,120.92,120.83,120.9,84149.0,97.7877,97.8282,97.7554,97.812,84149.0
2017-05-08 10:25:00,120.9,120.93,120.84,120.93,37166.0,97.812,97.8363,97.7635,97.8363,37166.0
2017-05-08 10:30:00,120.93,120.93,120.77,120.8,121288.0,97.8363,97.8363,97.7068,97.7311,121288.0
2017-05-08 10:35:00,120.8,120.81,120.67,120.73,108340.0,97.7311,97.7392,97.6259,97.6745,108340.0
2017-05-08 10:40:00,120.73,120.76,120.65,120.65,72503.0,97.6745,97.6987,97.6098,97.6098,72503.0
2017-05-08 10:45:00,120.64,120.66,120.59,120.66,201548.0,97.6017,97.6178,97.5612,97.6178,201548.0
2017-05-08 10:50:00,120.65,120.72,120.65,120.72,76396.0,97.6098,97.6664,97.6098,97.6664,76396.0
2017-05-08 10:55:00,120.72,120.79,120.71,120.75,44199.0,97.6664,97.723,97.6583,97.6907,44199.0
2017-05-08 11:00:00,120.75,120.79,120.73,120.74,42821.0,97.6907,97.723,97.6745,97.6826,42821.0
2017-05-08 11:05:00,120.75,120.79,120.74,120.78,91174.0,97.6907,97.723,97.6826,97.7149,91174.0
2017-05-08 11:10:00,120.78,120.81,120.77,120.81,74404.0,97.7149,97.7392,97.7068,97.7392,74404.0
2017-05-08 11:15:00,120.81,120.86,120.76,120.85,24338.0,97.7392,97.7797,97.6987,97.7716,24338.0
2017-05-08 11:20:00,120.84,120.91,120.84,120.86,32854.0,97.7635,97.8201,97.7635,97.7797,32854.0
2017-05-08 11:25:00,120.87,120.92,120.86,120.9,30426.0,97.7877,97.8282,97.7797,97.812,30426.0
2017-05-08 11:30:00,120.91,120.91,120.81,120.83,51445.0,97.8201,97.8201,97.7392,97.7554,51445.0
2017-05-08 11:35:00,120.83,120.87,120.79,120.85,31480.0,97.7554,97.7877,97.723,97.7716,31480.0
2017-05-08 11:40:00,120.84,120.86,120.79,120.85,98673.0,97.7635,97.7797,97.723,97.7716,98673.0
2017-05-08 11:45:00,120.84,120.86,120.79,120.82,32536.0,97.7635,97.7797,97.723,97.7473,32536.0
2017-05-08 11:50:00,120.82,120.88,120.82,120.84,136586.0,97.7473,97.7958,97.7473,97.7635,136586.0
2017-05-08 11:55:00,120.85,120.85,120.76,120.79,40172.0,97.7716,97.7716,97.6987,97.723,40172.0
2017-05-08 12:00:00,120.78,120.79,120.73,120.74,30404.0,97.7149,97.723,97.6745,97.6826,30404.0
2017-05-08 12:05:00,120.73,120.77,120.7,120.75,46295.0,97.6745,97.7068,97.6502,97.6907,46295.0
2017-05-08 12:10:00,120.75,120.76,120.71,120.73,41263.0,97.6907,97.6987,97.6583,97.6745,41263.0
2017-05-08 12:15:00,120.74,120.76,120.65,120.72,111805.0,97.6826,97.6987,97.6098,97.6664,111805.0
2017-05-08 12:20:00,120.73,120.74,120.67,120.73,156936.0,97.6745,97.6826,97.6259,97.6745,156936.0
2017-05-08 12:25:00,120.73,120.76,120.72,120.75,38280.0,97.6745,97.6987,97.6664,97.6907,38280.0
2017-05-08 12:30:00,120.74,120.74,120.58,120.6,223819.0,97.6826,97.6826,97.5531,97.5693,223819.0
2017-05-08 12:35:00,120.61,120.61,120.53,120.57,162986.0,97.5774,97.5774,97.5127,97.545,162986.0
2017-05-08 12:40:00,120.57,120.63,120.56,120.61,102886.0,97.545,97.5936,97.5369,97.5774,102886.0
2017-05-08 12:45:00,120.61,120.62,120.56,120.61,78374.0,97.5774,97.5855,97.5369,97.5774,78374.0
2017-05-08 12:50:00,120.61,120.66,120.61,120.62,93016.0,97.5774,97.6178,97.5774,97.5855,93016.0
2017-05-08 12:55:00,120.62,120.63,120.58,120.61,93243.0,97.5855,97.5936,97.5531,97.5774,93243.0
2017-05-08 13:00:00,120.6,120.67,120.6,120.65,47325.0,97.5693,97.6259,97.5693,97.6098,47325.0
2017-05-08 13:05:00,120.64,120.66,120.58,120.6,42264.0,97.6017,97.6178,97.5531,97.5693,42264.0
2017-05-08 13:10:00,120.6,120.75,120.56,120.74,95723.0,97.5693,97.6907,97.5369,97.6826,95723.0
2017-05-08 13:15:00,120.74,120.76,120.71,120.73,65825.0,97.6826,97.6987,97.6583,97.6745,65825.0
2017-05-08 13:20:00,120.72,120.72,120.68,120.7,34158.0,97.6664,97.6664,97.634,97.6502,34158.0
2017-05-08 13:25:00,120.68,120.74,120.67,120.7,31844.0,97.634,97.6826,97.6259,97.6502,31844.0
2017-05-08 13:30:00,120.7,120.73,120.67,120.72,31427.0,97.6502,97.6745,97.6259,97.6664,31427.0
2017-05-08 13:35:00,120.71,120.72,120.7,120.71,22032.0,97.6583,97.6664,97.6502,97.6583,22032.0
2017-05-08 13:40:00,120.72,120.79,120.7,120.7,42431.0,97.6664,97.723,97.6502,97.6502,42431.0
2017-05-08 13:45:00,120.7,120.72,120.66,120.66,47304.0,97.6502,97.6664,97.6178,97.6178,47304.0
2017-05-08 13:50:00,120.65,120.69,120.6,120.63,68217.0,97.6098,97.6421,97.5693,97.5936,68217.0
2017-05-08 13:55:00,120.62,120.66,120.62,120.64,26043.0,97.5855,97.6178,97.5855,97.6017,26043.0
2017-05-08 14:00:00,120.65,120.71,120.62,120.69,30108.0,97.6098,97.6583,97.5855,97.6421,30108.0
2017-05-08 14:05:00,120.69,120.72,120.69,120.69,31584.0,97.6421,97.6664,97.6421,97.6421,31584.0
2017-05-08 14:10:00,120.69,120.75,120.69,120.73,42864.0,97.6421,97.6907,97.6421,97.6745,42864.0
2017-05-08 14:15:00,120.73,120.76,120.67,120.68,82244.0,97.6745,97.6987,97.6259,97.634,82244.0
2017-05-08 14:20:00,120.68,120.72,120.68,120.71,23915.0,97.634,97.6664,97.634,97.6583,23915.0
2017-05-08 14:25:00,120.71,120.73,120.65,120.67,31322.0,97.6583,97.6745,97.6098,97.6259,31322.0
2017-05-08 14:30:00,120.68,120.72,120.67,120.72,26015.0,97.634,97.6664,97.6259,97.6664,26015.0
2017-05-08 14:35:00,120.72,120.81,120.7,120.8,68810.0,97.6664,97.7392,97.6502,97.7311,68810.0
2017-05-08 14:40:00,120.81,120.85,120.8,120.83,106542.0,97.7392,97.7716,97.7311,97.7554,106542.0
2017-05-08 14:45:00,120.83,120.87,120.82,120.85,35363.0,97.7554,97.7877,97.7473,97.7716,35363.0
2017-05-08 14:50:00,120.85,120.86,120.82,120.82,64244.0,97.7716,97.7797,97.7473,97.7473,64244.0
2017-05-08 14:55:00,120.83,120.83,120.78,120.78,67915.0,97.7554,97.7554,97.7149,97.7149,67915.0
2017-05-08 15:00:00,120.79,120.79,120.68,120.69,103732.0,97.723,97.723,97.634,97.6421,103732.0
2017-05-08 15:05:00,120.69,120.73,120.69,120.71,45669.0,97.6421,97.6745,97.6421,97.6583,45669.0
2017-05-08 15:10:00,120.7,120.73,120.68,120.68,48368.0,97.6502,97.6745,97.634,97.634,48368.0
2017-05-08 15:15:00,120.69,120.7,120.62,120.63,92992.0,97.6421,97.6502,97.5855,97.5936,92992.0
2017-05-08 15:20:00,120.64,120.65,120.63,120.64,33359.0,97.6017,97.6098,97.5936,97.6017,33359.0
2017-05-08 15:25:00,120.64,120.7,120.61,120.69,75501.0,97.6017,97.6502,97.5774,97.6421,75501.0
2017-05-08 15:30:00,120.7,120.7,120.65,120.65,74461.0,97.6502,97.6502,97.6098,97.6098,74461.0
2017-05-08 15:35:00,120.65,120.7,120.65,120.7,103463.0,97.6098,97.6502,97.6098,97.6502,103463.0
2017-05-08 15:40:00,120.7,120.73,120.7,120.71,105071.0,97.6502,97.6745,97.6502,97.6583,105071.0
2017-05-08 15:45:00,120.72,120.72,120.68,120.69,87013.0,97.6664,97.6664,97.634,97.6421,87013.0
2017-05-08 15:50:00,120.68,120.69,120.66,120.68,153182.0,97.634,97.6421,97.6178,97.634,153182.0
2017-05-08 15:55:00,120.67,120.68,120.6,120.62,775099.0,97.6259,97.634,97.5693,97.5855,775099.0
2017-05-09 09:30:00,120.38,120.39,120.32,120.35,69963.0,97.3913,97.3994,97.3428,97.367,69963.0
2017-05-09 09:35:00,120.35,120.37,120.32,120.34,42953.0,97.367,97.3832,97.3428,97.359,42953.0
2017-05-09 09:40:00,120.34,120.39,120.34,120.37,44539.0,97.359,97.3994,97.359,97.3832,44539.0
2017-05-09 09:45:00,120.37,120.45,120.36,120.44,40174.0,97.3832,97.4479,97.3751,97.4399,40174.0
2017-05-09 09:50:00,120.43,120.46,120.41,120.45,46178.0,97.4318,97.456,97.4156,97.4479,46178.0
2017-05-09 09:55:00,120.44,120.45,120.36,120.4,51395.0,97.4399,97.4479,97.3751,97.4075,51395.0
2017-05-09 10:00:00,120.4,120.41,120.36,120.39,14079.0,97.4075,97.4156,97.3751,97.3994,14079.0
2017-05-09 10:05:00,120.38,120.42,120.36,120.42,42899.0,97.3913,97.4237,97.3751,97.4237,42899.0
2017-05-09 10:10:00,120.41,120.43,120.37,120.4,465007.0,97.4156,97.4318,97.3832,97.4075,465007.0
2017-05-09 10:15:00,120.4,120.41,120.35,120.36,127315.0,97.4075,97.4156,97.367,97.3751,127315.0
2017-05-09 10:20:00,120.36,120.39,120.34,120.36,36367.0,97.3751,97.3994,97.359,97.3751,36367.0
2017-05-09 10:25:00,120.36,120.36,120.31,120.35,44073.0,97.3751,97.3751,97.3347,97.367,44073.0
2017-05-09 10:30:00,120.35,120.38,120.33,120.37,39072.0,97.367,97.3913,97.3509,97.3832,39072.0
2017-05-09 10:35:00,120.37,120.4,120.33,120.33,23446.0,97.3832,97.4075,97.3509,97.3509,23446.0
2017-05-09 10:40:00,120.33,120.38,120.33,120.38,23078.0,97.3509,97.3913,97.3509,97.3913,23078.0
2017-05-09 10:45:00,120.38,120.41,120.34,120.39,33233.0,97.3913,97.4156,97.359,97.3994,33233.0
2017-05-09 10:50:00,120.39,120.44,120.39,120.43,25198.0,97.3994,97.4399,97.3994,97.4318,25198.0
2017-05-09 10:55:00,120.44,120.47,120.43,120.45,24128.0,97.4399,97.4641,97.4318,97.4479,24128.0
2017-05-09 11:00:00,120.45,120.47,120.4,120.4,56509.0,97.4479,97.4641,97.4075,97.4075,56509.0
2017-05-09 11:05:00,120.4,120.42,120.34,120.34,44417.0,97.4075,97.4237,97.359,97.359,44417.0
2017-05-09 11:10:00,120.34,120.37,120.33,120.34,21537.0,97.359,97.3832,97.3509,97.359,21537.0
2017-05-09 11:15:00,120.35,120.4,120.34,120.4,7065.0,97.367,97.4075,97.359,97.4075,7065.0
2017-05-09 11:20:00,120.4,120.44,120.36,120.44,39554.0,97.4075,97.4399,97.3751,97.4399,39554.0
2017-05-09 11:25:00,120.46,120.46,120.4,120.4,26633.0,97.456,97.456,97.4075,97.4075,26633.0
2017-05-09 11:30:00,120.39,120.42,120.38,120.41,12026.0,97.3994,97.4237,97.3913,97.4156,12026.0
2017-05-09 11:35:00,120.42,120.43,120.38,120.39,37752.0,97.4237,97.4318,97.3913,97.3994,37752.0
2017-05-09 11:40:00,120.4,120.41,120.37,120.37,7050.0,97.4075,97.4156,97.3832,97.3832,7050.0
2017-05-09 11:45:00,120.37,120.43,120.37,120.38,24937.0,97.3832,97.4318,97.3832,97.3913,24937.0
2017-05-09 11:50:00,120.37,120.37,120.33,120.35,28367.0,97.3832,97.3832,97.3509,97.367,28367.0
2017-05-09 11:55:00,120.35,120.37,120.31,120.34,24573.0,97.367,97.3832,97.3347,97.359,24573.0
2017-05-09 12:00:00,120.34,120.36,120.33,120.34,13262.0,97.359,97.3751,97.3509,97.359,13262.0
2017-05-09 12:05:00,120.34,120.35,120.32,120.32,10439.0,97.359,97.367,97.3428,97.3428,10439.0
2017-05-09 12:10:00,120.32,120.32,120.29,120.3,34794.0,97.3428,97.3428,97.3185,97.3266,34794.0
2017-05-09 12:15:00,120.3,120.36,120.29,120.34,31324.0,97.3266,97.3751,97.3185,97.359,31324.0
2017-05-09 12:20:00,120.34,120.35,120.31,120.32,17848.0,97.359,97.367,97.3347,97.3428,17848.0
2017-05-09 12:25:00,120.32,120.37,120.32,120.36,11958.0,97.3428,97.3832,97.3428,97.3751,11958.0
2017-05-09 12:30:00,120.36,120.37,120.32,120.32,24834.0,97.3751,97.3832,97.3428,97.3428,24834.0
2017-05-09 12:35:00,120.32,120.35,120.32,120.32,5537.0,97.3428,97.367,97.3428,97.3428,5537.0
2017-05-09 12:40:00,120.32,120.37,120.31,120.33,69598.0,97.3428,97.3832,97.3347,97.3509,69598.0
2017-05-09 12:45:00,120.32,120.35,120.29,120.32,32486.0,97.3428,97.367,97.3185,97.3428,32486.0
2017-05-09 12:50:00,120.33,120.35,120.33,120.34,10189.0,97.3509,97.367,97.3509,97.359,10189.0
2017-05-09 12:55:00,120.35,120.37,120.32,120.32,20753.0,97.367,97.3832,97.3428,97.3428,20753.0
2017-05-09 13:00:00,120.32,120.32,120.22,120.31,193430.0,97.3428,97.3428,97.2619,97.3347,193430.0
2017-05-09 13:05:00,120.31,120.31,120.19,120.2,139207.0,97.3347,97.3347,97.2376,97.2457,139207.0
2017-05-09 13:10:00,120.2,120.23,120.14,120.14,58570.0,97.2457,97.27,97.1971,97.1971,58570.0
2017-05-09 13:15:00,120.14,120.16,120.14,120.14,18797.0,97.1971,97.2133,97.1971,97.1971,18797.0
2017-05-09 13:20:00,120.15,120.22,120.14,120.21,50684.0,97.2052,97.2619,97.1971,97.2538,50684.0
2017-05-09 13:25:00,120.23,120.34,120.23,120.33,42671.0,97.27,97.359,97.27,97.3509,42671.0
2017-05-09 13:30:00,120.33,120.38,120.32,120.38,112202.0,97.3509,97.3913,97.3428,97.3913,112202.0
2017-05-09 13:35:00,120.37,120.38,120.32,120.36,71225.0,97.3832,97.3913,97.3428,97.3751,71225.0
2017-05-09 13:40:00,120.35,120.4,120.35,120.4,49508.0,97.367,97.4075,97.367,97.4075,49508.0
2017-05-09 13:45:00,120.38,120.38,120.34,120.36,40791.0,97.3913,97.3913,97.359,97.3751,40791.0
2017-05-09 13:50:00,120.36,120.37,120.31,120.32,50534.0,97.3751,97.3832,97.3347,97.3428,50534.0
2017-05-09 13:55:00,120.32,120.37,120.32,120.33,50260.0,97.3428,97.3832,97.3428,97.3509,50260.0
2017-05-09 14:00:00,120.33,120.39,120.3,120.3,50563.0,97.3509,97.3994,97.3266,97.3266,50563.0
2017-05-09 14:05:00,120.3,120.31,120.27,120.31,53023.0,97.3266,97.3347,97.3023,97.3347,53023.0
2017-05-09 14:10:00,120.32,120.34,120.3,120.34,11686.0,97.3428,97.359,97.3266,97.359,11686.0
2017-05-09 14:15:00,120.33,120.36,120.33,120.33,30956.0,97.3509,97.3751,97.3509,97.3509,30956.0
2017-05-09 14:20:00,120.34,120.35,120.32,120.34,34356.0,97.359,97.367,97.3428,97.359,34356.0
2017-05-09 14:25:00,120.34,120.35,120.32,120.33,43455.0,97.359,97.367,97.3428,97.3509,43455.0
2017-05-09 14:30:00,120.33,120.33,120.28,120.28,21714.0,97.3509,97.3509,97.3104,97.3104,21714.0
2017-05-09 14:35:00,120.28,120.3,120.27,120.28,16664.0,97.3104,97.3266,97.3023,97.3104,16664.0
2017-05-09 14:40:00,120.28,120.29,120.24,120.25,75712.0,97.3104,97.3185,97.2781,97.2861,75712.0
2017-05-09 14:45:00,120.25,120.26,120.24,120.26,34293.0,97.2861,97.2942,97.2781,97.2942,34293.0
2017-05-09 14:50:00,120.26,120.33,120.25,120.31,28696.0,97.2942,97.3509,97.2861,97.3347,28696.0
2017-05-09 14:55:00,120.32,120.35,120.3,120.3,34044.0,97.3428,97.367,97.3266,97.3266,34044.0
2017-05-09 15:00:00,120.3,120.33,120.29,120.31,53556.0,97.3266,97.3509,97.3185,97.3347,53556.0
2017-05-09 15:05:00,120.31,120.32,120.3,120.31,24610.0,97.3347,97.3428,97.3266,97.3347,24610.0
2017-05-09 15:10:00,120.31,120.32,120.29,120.31,47141.0,97.3347,97.3428,97.3185,97.3347,47141.0
2017-05-09 15:15:00,120.3,120.3,120.29,120.3,31056.0,97.3266,97.3266,97.3185,97.3266,31056.0
2017-05-09 15:20:00,120.3,120.32,120.29,120.29,25012.0,97.3266,97.3428,97.3185,97.3185,25012.0
2017-05-09 15:25:00,120.29,120.29,120.27,120.28,56194.0,97.3185,97.3185,97.3023,97.3104,56194.0
2017-05-09 15:30:00,120.28,120.36,120.28,120.35,51251.0,97.3104,97.3751,97.3104,97.367,51251.0
2017-05-09 15:35:00,120.35,120.51,120.34,120.49,128544.0,97.367,97.4965,97.359,97.4803,128544.0
2017-05-09 15:40:00,120.49,120.63,120.48,120.58,157115.0,97.4803,97.5936,97.4722,97.5531,157115.0
2017-05-09 15:45:00,120.58,120.59,120.5,120.51,209624.0,97.5531,97.5612,97.4884,97.4965,209624.0
2017-05-09 15:50:00,120.51,120.53,120.48,120.51,135197.0,97.4965,97.5127,97.4722,97.4965,135197.0
2017-05-09 15:55:00,120.51,120.62,120.47,120.62,589361.0,97.4965,97.5855,97.4641,97.5855,589361.0
2017-05-10 09:30:00,120.91,120.99,120.89,120.91,76465.0,97.8201,97.8848,97.8039,97.8201,76465.0
2017-05-10 09:35:00,120.91,120.94,120.89,120.93,22978.0,97.8201,97.8444,97.8039,97.8363,22978.0
2017-05-10 09:40:00,120.92,120.95,120.88,120.94,51334.0,97.8282,97.8525,97.7958,97.8444,51334.0
2017-05-10 09:45:00,120.94,121.01,120.93,120.97,27694.0,97.8444,97.901,97.8363,97.8686,27694.0
2017-05-10 09:50:00,120.97,121.05,120.97,121.01,30363.0,97.8686,97.9334,97.8686,97.901,30363.0
2017-05-10 09:55:00,121.0,121.03,120.98,121.02,21188.0,97.8929,97.9172,97.8767,97.9091,21188.0
2017-05-10 10:00:00,121.02,121.02,120.95,121.0,59219.0,97.9091,97.9091,97.8525,97.8929,59219.0
2017-05-10 10:05:00,121.0,121.01,120.94,121.0,112430.0,97.8929,97.901,97.8444,97.8929,112430.0
2017-05-10 10:10:00,121.01,121.04,120.95,120.96,96337.0,97.901,97.9253,97.8525,97.8606,96337.0
2017-05-10 10:15:00,120.97,121.04,120.95,121.03,51667.0,97.8686,97.9253,97.8525,97.9172,51667.0
2017-05-10 10:20:00,121.04,121.05,120.96,121.0,49927.0,97.9253,97.9334,97.8606,97.8929,49927.0
2017-05-10 10:25:00,121.0,121.06,121.0,121.03,90576.0,97.8929,97.9415,97.8929,97.9172,90576.0
2017-05-10 10:30:00,121.02,121.05,120.98,121.0,70782.0,97.9091,97.9334,97.8767,97.8929,70782.0
2017-05-10 10:35:00,120.99,121.04,120.96,121.04,29226.0,97.8848,97.9253,97.8606,97.9253,29226.0
2017-05-10 10:40:00,121.04,121.04,120.97,120.97,83476.0,97.9253,97.9253,97.8686,97.8686,83476.0
2017-05-10 10:45:00,120.96,120.97,120.86,120.86,122471.0,97.8606,97.8686,97.7797,97.7797,122471.0
2017-05-10 10:50:00,120.86,120.9,120.81,120.9,41769.0,97.7797,97.812,97.7392,97.812,41769.0
2017-05-10 10:55:00,120.91,120.93,120.82,120.84,24541.0,97.8201,97.8363,97.7473,97.7635,24541.0
2017-05-10 11:00:00,120.83,120.87,120.79,120.79,28548.0,97.7554,97.7877,97.723,97.723,28548.0
2017-05-10 11:05:00,120.79,120.83,120.74,120.83,48180.0,97.723,97.7554,97.6826,97.7554,48180.0
2017-05-10 11:10:00,120.83,120.9,120.83,120.84,98471.0,97.7554,97.812,97.7554,97.7635,98471.0
2017-05-10 11:15:00,120.84,120.86,120.79,120.85,45212.0,97.7635,97.7797,97.723,97.7716,45212.0
2017-05-10 11:20:00,120.84,120.86,120.79,120.79,42981.0,97.7635,97.7797,97.723,97.723,42981.0
2017-05-10 11:25:00,120.79,120.81,120.73,120.75,130857.0,97.723,97.7392,97.6745,97.6907,130857.0
2017-05-10 11:30:00,120.76,120.79,120.71,120.77,35166.0,97.6987,97.723,97.6583,97.7068,35166.0
2017-05-10 11:35:00,120.77,120.85,120.77,120.83,76308.0,97.7068,97.7716,97.7068,97.7554,76308.0
2017-05-10 11:40:00,120.83,120.87,120.81,120.84,30322.0,97.7554,97.7877,97.7392,97.7635,30322.0
2017-05-10 11:45:00,120.84,120.88,120.83,120.87,11584.0,97.7635,97.7958,97.7554,97.7877,11584.0
2017-05-10 11:50:00,120.88,120.91,120.87,120.88,10126.0,97.7958,97.8201,97.7877,97.7958,10126.0
2017-05-10 11:55:00,120.89,120.89,120.86,120.87,22014.0,97.8039,97.8039,97.7797,97.7877,22014.0
2017-05-10 12:00:00,120.87,120.92,120.87,120.92,29403.0,97.7877,97.8282,97.7877,97.8282,29403.0
2017-05-10 12:05:00,120.92,120.92,120.8,120.81,87819.0,97.8282,97.8282,97.7311,97.7392,87819.0
2017-05-10 12:10:00,120.81,120.82,120.78,120.8,38945.0,97.7392,97.7473,97.7149,97.7311,38945.0
2017-05-10 12:15:00,120.81,120.84,120.79,120.83,44715.0,97.7392,97.7635,97.723,97.7554,44715.0
2017-05-10 12:20:00,120.83,120.87,120.79,120.86,92444.0,97.7554,97.7877,97.723,97.7797,92444.0
2017-05-10 12:25:00,120.86,120.86,120.81,120.82,45296.0,97.7797,97.7797,97.7392,97.7473,45296.0
2017-05-10 12:30:00,120.82,120.83,120.8,120.81,18571.0,97.7473,97.7554,97.7311,97.7392,18571.0
2017-05-10 12:35:00,120.82,120.84,120.79,120.8,52717.0,97.7473,97.7635,97.723,97.7311,52717.0
2017-05-10 12:40:00,120.79,120.8,120.76,120.76,17056.0,97.723,97.7311,97.6987,97.6987,17056.0
2017-05-10 12:45:00,120.75,120.76,120.69,120.7,52268.0,97.6907,97.6987,97.6421,97.6502,52268.0
2017-05-10 12:50:00,120.71,120.74,120.69,120.72,28227.0,97.6583,97.6826,97.6421,97.6664,28227.0
2017-05-10 12:55:00,120.71,120.75,120.71,120.75,15813.0,97.6583,97.6907,97.6583,97.6907,15813.0
2017-05-10 13:00:00,120.76,120.82,120.49,120.5,482532.0,97.6987,97.7473,97.4803,97.4884,482532.0
2017-05-10 13:05:00,120.51,120.52,120.43,120.45,175655.0,97.4965,97.5046,97.4318,97.4479,175655.0
2017-05-10 13:10:00,120.46,120.49,120.43,120.45,116343.0,97.456,97.4803,97.4318,97.4479,116343.0
2017-05-10 13:15:00,120.45,120.55,120.45,120.47,59001.0,97.4479,97.5289,97.4479,97.4641,59001.0
2017-05-10 13:20:00,120.46,120.54,120.46,120.51,28906.0,97.456,97.5208,97.456,97.4965,28906.0
2017-05-10 13:25:00,120.51,120.52,120.25,120.28,115190.0,97.4965,97.5046,97.2861,97.3104,115190.0
2017-05-10 13:30:00,120.28,120.29,120.16,120.19,188393.0,97.3104,97.3185,97.2133,97.2376,188393.0
2017-05-10 13:35:00,120.2,120.29,120.16,120.24,75252.0,97.2457,97.3185,97.2133,97.2781,75252.0
2017-05-10 13:40:00,120.25,120.4,120.24,120.38,42688.0,97.2861,97.4075,97.2781,97.3913,42688.0
2017-05-10 13:45:00,120.37,120.4,120.34,120.4,21345.0,97.3832,97.4075,97.359,97.4075,21345.0
2017-05-10 13:50:00,120.4,120.42,120.36,120.41,107996.0,97.4075,97.4237,97.3751,97.4156,107996.0
2017-05-10 13:55:00,120.42,120.42,120.37,120.4,44233.0,97.4237,97.4237,97.3832,97.4075,44233.0
2017-05-10 14:00:00,120.4,120.44,120.36,120.4,30882.0,97.4075,97.4399,97.3751,97.4075,30882.0
2017-05-10 14:05:00,120.41,120.5,120.4,120.44,136724.0,97.4156,97.4884,97.4075,97.4399,136724.0
2017-05-10 14:10:00,120.44,120.45,120.38,120.42,44804.0,97.4399,97.4479,97.3913,97.4237,44804.0
2017-05-10 14:15:00,120.42,120.42,120.34,120.35,32049.0,97.4237,97.4237,97.359,97.367,32049.0
2017-05-10 14:20:00,120.34,120.34,120.26,120.29,62534.0,97.359,97.359,97.2942,97.3185,62534.0
2017-05-10 14:25:00,120.29,120.32,120.25,120.32,70645.0,97.3185,97.3428,97.2861,97.3428,70645.0
2017-05-10 14:30:00,120.31,120.33,120.28,120.31,19943.0,97.3347,97.3509,97.3104,97.3347,19943.0
2017-05-10 14:35:00,120.31,120.36,120.31,120.36,35468.0,97.3347,97.3751,97.3347,97.3751,35468.0
2017-05-10 14:40:00,120.35,120.38,120.34,120.36,19930.0,97.367,97.3913,97.359,97.3751,19930.0
2017-05-10 14:45:00,120.36,120.38,120.35,120.38,23640.0,97.3751,97.3913,97.367,97.3913,23640.0
2017-05-10 14:50:00,120.38,120.43,120.36,120.39,192803.0,97.3913,97.4318,97.3751,97.3994,192803.0
2017-05-10 14:55:00,120.39,120.4,120.27,120.28,224621.0,97.3994,97.4075,97.3023,97.3104,224621.0
2017-05-10 15:00:00,120.29,120.32,120.26,120.3,102046.0,97.3185,97.3428,97.2942,97.3266,102046.0
2017-05-10 15:05:00,120.3,120.34,120.28,120.33,33841.0,97.3266,97.359,97.3104,97.3509,33841.0
2017-05-10 15:10:00,120.32,120.36,120.32,120.36,16201.0,97.3428,97.3751,97.3428,97.3751,16201.0
2017-05-10 15:15:00,120.36,120.37,120.35,120.37,8450.0,97.3751,97.3832,97.367,97.3832,8450.0
2017-05-10 15:20:00,120.37,120.4,120.35,120.36,63685.0,97.3832,97.4075,97.367,97.3751,63685.0
2017-05-10 15:25:00,120.37,120.39,120.36,120.38,52274.0,97.3832,97.3994,97.3751,97.3913,52274.0
2017-05-10 15:30:00,120.38,120.39,120.33,120.34,84249.0,97.3913,97.3994,97.3509,97.359,84249.0
2017-05-10 15:35:00,120.34,120.37,120.33,120.35,80862.0,97.359,97.3832,97.3509,97.367,80862.0
2017-05-10 15:40:00,120.35,120.38,120.35,120.35,79951.0,97.367,97.3913,97.367,97.367,79951.0
2017-05-10 15:45:00,120.36,120.47,120.34,120.43,324398.0,97.3751,97.4641,97.359,97.4318,324398.0
2017-05-10 15:50:00,120.44,120.5,120.42,120.43,116349.0,97.4399,97.4884,97.4237,97.4318,116349.0
2017-05-10 15:55:00,120.43,120.5,120.42,120.49,229942.0,97.4318,97.4884,97.4237,97.4803,229942.0
2017-05-11 09:30:00,120.0,120.0,119.91,119.95,190036.0,97.0839,97.0839,97.0111,97.0434,190036.0
2017-05-11 09:35:00,119.93,120.02,119.93,120.02,86007.0,97.0273,97.1001,97.0273,97.1001,86007.0
2017-05-11 09:40:00,120.02,120.06,119.97,120.02,41964.0,97.1001,97.1324,97.0596,97.1001,41964.0
2017-05-11 09:45:00,120.02,120.17,120.01,120.13,90420.0,97.1001,97.2214,97.092,97.1891,90420.0
2017-05-11 09:50:00,120.14,120.2,120.12,120.19,104404.0,97.1971,97.2457,97.181,97.2376,104404.0
2017-05-11 09:55:00,120.19,120.25,120.16,120.18,180789.0,97.2376,97.2861,97.2133,97.2295,180789.0
2017-05-11 10:00:00,120.19,120.32,120.17,120.25,150678.0,97.2376,97.3428,97.2214,97.2861,150678.0
2017-05-11 10:05:00,120.25,120.27,120.13,120.14,198538.0,97.2861,97.3023,97.1891,97.1971,198538.0
2017-05-11 10:10:00,120.14,120.26,120.14,120.23,58289.0,97.1971,97.2942,97.1971,97.27,58289.0
2017-05-11 10:15:00,120.23,120.3,120.2,120.3,29944.0,97.27,97.3266,97.2457,97.3266,29944.0
2017-05-11 10:20:00,120.3,120.49,120.28,120.44,189950.0,97.3266,97.4803,97.3104,97.4399,189950.0
2017-05-11 10:25:00,120.44,120.48,120.38,120.46,89328.0,97.4399,97.4722,97.3913,97.456,89328.0
2017-05-11 10:30:00,120.45,120.5,120.41,120.41,89784.0,97.4479,97.4884,97.4156,97.4156,89784.0
2017-05-11 10:35:00,120.42,120.45,120.37,120.41,144160.0,97.4237,97.4479,97.3832,97.4156,144160.0
2017-05-11 10:40:00,120.41,120.41,120.34,120.34,125443.0,97.4156,97.4156,97.359,97.359,125443.0
2017-05-11 10:45:00,120.35,120.37,120.32,120.35,87492.0,97.367,97.3832,97.3428,97.367,87492.0
2017-05-11 10:50:00,120.35,120.4,120.33,120.39,66751.0,97.367,97.4075,97.3509,97.3994,66751.0
2017-05-11 10:55:00,120.39,120.4,120.31,120.31,125259.0,97.3994,97.4075,97.3347,97.3347,125259.0
2017-05-11 11:00:00,120.32,120.34,120.28,120.29,50109.0,97.3428,97.359,97.3104,97.3185,50109.0
2017-05-11 11:05:00,120.28,120.3,120.25,120.28,180539.0,97.3104,97.3266,97.2861,97.3104,180539.0
2017-05-11 11:10:00,120.28,120.29,120.26,120.28,32551.0,97.3104,97.3185,97.2942,97.3104,32551.0
2017-05-11 11:15:00,120.26,120.3,120.22,120.27,55849.0,97.2942,97.3266,97.2619,97.3023,55849.0
2017-05-11 11:20:00,120.27,120.32,120.26,120.28,39690.0,97.3023,97.3428,97.2942,97.3104,39690.0
2017-05-11 11:25:00,120.28,120.29,120.25,120.25,44439.0,97.3104,97.3185,97.2861,97.2861,44439.0
2017-05-11 11:30:00,120.25,120.27,120.2,120.26,43690.0,97.2861,97.3023,97.2457,97.2942,43690.0
2017-05-11 11:35:00,120.25,120.29,120.23,120.28,31215.0,97.2861,97.3185,97.27,97.3104,31215.0
2017-05-11 11:40:00,120.29,120.31,120.26,120.27,13946.0,97.3185,97.3347,97.2942,97.3023,13946.0
2017-05-11 11:45:00,120.27,120.29,120.26,120.28,24240.0,97.3023,97.3185,97.2942,97.3104,24240.0
2017-05-11 11:50:00,120.28,120.31,120.26,120.29,17435.0,97.3104,97.3347,97.2942,97.3185,17435.0
2017-05-11 11:55:00,120.29,120.32,120.28,120.3,8225.0,97.3185,97.3428,97.3104,97.3266,8225.0
2017-05-11 12:00:00,120.29,120.32,120.27,120.31,11735.0,97.3185,97.3428,97.3023,97.3347,11735.0
2017-05-11 12:05:00,120.3,120.3,120.26,120.26,7644.0,97.3266,97.3266,97.2942,97.2942,7644.0
2017-05-11 12:10:00,120.26,120.27,120.24,120.24,21744.0,97.2942,97.3023,97.2781,97.2781,21744.0
2017-05-11 12:15:00,120.24,120.25,120.22,120.23,37201.0,97.2781,97.2861,97.2619,97.27,37201.0
2017-05-11 12:20:00,120.24,120.25,120.22,120.25,10058.0,97.2781,97.2861,97.2619,97.2861,10058.0
2017-05-11 12:25:00,120.24,120.24,120.18,120.19,25470.0,97.2781,97.2781,97.2295,97.2376,25470.0
2017-05-11 12:30:00,120.19,120.19,120.15,120.16,11542.0,97.2376,97.2376,97.2052,97.2133,11542.0
2017-05-11 12:35:00,120.16,120.2,120.12,120.19,69146.0,97.2133,97.2457,97.181,97.2376,69146.0
2017-05-11 12:40:00,120.18,120.21,120.16,120.19,88718.0,97.2295,97.2538,97.2133,97.2376,88718.0
2017-05-11 12:45:00,120.19,120.24,120.18,120.24,82925.0,97.2376,97.2781,97.2295,97.2781,82925.0
2017-05-11 12:50:00,120.24,120.32,120.22,120.32,122650.0,97.2781,97.3428,97.2619,97.3428,122650.0
2017-05-11 12:55:00,120.31,120.4,120.29,120.39,91679.0,97.3347,97.4075,97.3185,97.3994,91679.0
2017-05-11 13:00:00,120.39,120.45,120.13,120.19,360541.0,97.3994,97.4479,97.1891,97.2376,360541.0
2017-05-11 13:05:00,120.19,120.36,120.19,120.36,58428.0,97.2376,97.3751,97.2376,97.3751,58428.0
2017-05-11 13:10:00,120.35,120.35,120.21,120.21,55286.0,97.367,97.367,97.2538,97.2538,55286.0
2017-05-11 13:15:00,120.22,120.24,120.18,120.22,55461.0,97.2619,97.2781,97.2295,97.2619,55461.0
2017-05-11 13:20:00,120.22,120.34,120.21,120.24,23728.0,97.2619,97.359,97.2538,97.2781,23728.0
2017-05-11 13:25:00,120.25,120.31,120.24,120.31,35856.0,97.2861,97.3347,97.2781,97.3347,35856.0
2017-05-11 13:30:00,120.31,120.31,120.2,120.23,25543.0,97.3347,97.3347,97.2457,97.27,25543.0
2017-05-11 13:35:00,120.23,120.3,120.22,120.25,9297.0,97.27,97.3266,97.2619,97.2861,9297.0
2017-05-11 13:40:00,120.26,120.27,120.24,120.27,13414.0,97.2942,97.3023,97.2781,97.3023,13414.0
2017-05-11 13:45:00,120.27,120.29,120.2,120.21,33294.0,97.3023,97.3185,97.2457,97.2538,33294.0
2017-05-11 13:50:00,120.21,120.23,120.17,120.19,36159.0,97.2538,97.27,97.2214,97.2376,36159.0
2017-05-11 13:55:00,120.18,120.25,120.16,120.22,12980.0,97.2295,97.2861,97.2133,97.2619,12980.0
2017-05-11 14:00:00,120.21,120.26,120.16,120.26,22727.0,97.2538,97.2942,97.2133,97.2942,22727.0
2017-05-11 14:05:00,120.25,120.31,120.24,120.26,27706.0,97.2861,97.3347,97.2781,97.2942,27706.0
2017-05-11 14:10:00,120.27,120.29,120.23,120.25,20385.0,97.3023,97.3185,97.27,97.2861,20385.0
2017-05-11 14:15:00,120.26,120.31,120.26,120.27,15828.0,97.2942,97.3347,97.2942,97.3023,15828.0
2017-05-11 14:20:00,120.25,120.26,120.15,120.16,105132.0,97.2861,97.2942,97.2052,97.2133,105132.0
2017-05-11 14:25:00,120.15,120.22,120.15,120.21,26609.0,97.2052,97.2619,97.2052,97.2538,26609.0
2017-05-11 14:30:00,120.21,120.25,120.21,120.22,20174.0,97.2538,97.2861,97.2538,97.2619,20174.0
2017-05-11 14:35:00,120.2,120.29,120.2,120.26,30035.0,97.2457,97.3185,97.2457,97.2942,30035.0
2017-05-11 14:40:00,120.24,120.27,120.22,120.27,33814.0,97.2781,97.3023,97.2619,97.3023,33814.0
2017-05-11 14:45:00,120.27,120.31,120.25,120.29,50020.0,97.3023,97.3347,97.2861,97.3185,50020.0
2017-05-11 14:50:00,120.29,120.31,120.29,120.31,12597.0,97.3185,97.3347,97.3185,97.3347,12597.0
2017-05-11 14:55:00,120.31,120.37,120.31,120.33,29961.0,97.3347,97.3832,97.3347,97.3509,29961.0
2017-05-11 15:00:00,120.33,120.44,120.32,120.43,86581.0,97.3509,97.4399,97.3428,97.4318,86581.0
2017-05-11 15:05:00,120.43,120.44,120.4,120.4,134134.0,97.4318,97.4399,97.4075,97.4075,134134.0
2017-05-11 15:10:00,120.4,120.42,120.36,120.41,82021.0,97.4075,97.4237,97.3751,97.4156,82021.0
2017-05-11 15:15:00,120.41,120.51,120.41,120.51,55067.0,97.4156,97.4965,97.4156,97.4965,55067.0
2017-05-11 15:20:00,120.5,120.56,120.47,120.53,117557.0,97.4884,97.5369,97.4641,97.5127,117557.0
2017-05-11 15:25:00,120.53,120.53,120.48,120.49,40538.0,97.5127,97.5127,97.4722,97.4803,40538.0
2017-05-11 15:30:00,120.5,120.56,120.5,120.55,458734.0,97.4884,97.5369,97.4884,97.5289,458734.0
2017-05-11 15:35:00,120.55,120.57,120.53,120.55,28304.0,97.5289,97.545,97.5127,97.5289,28304.0
2017-05-11 15:40:00,120.56,120.57,120.52,120.54,43827.0,97.5369,97.545,97.5046,97.5208,43827.0
2017-05-11 15:45:00,120.53,120.56,120.47,120.49,56577.0,97.5127,97.5369,97.4641,97.4803,56577.0
2017-05-11 15:50:00,120.48,120.53,120.48,120.51,170818.0,97.4722,97.5127,97.4722,97.4965,170818.0
2017-05-11 15:55:00,120.51,120.53,120.43,120.48,473221.0,97.4965,97.5127,97.4318,97.4722,473221.0
2017-05-12 09:30:00,121.01,121.02,120.98,121.01,54086.0,97.901,97.9091,97.8767,97.901,54086.0
2017-05-12 09:35:00,121.0,121.15,121.0,121.13,95056.0,97.8929,98.0143,97.8929,97.9981,95056.0
2017-05-12 09:40:00,121.13,121.14,121.04,121.07,183585.0,97.9981,98.0062,97.9253,97.9495,183585.0
2017-05-12 09:45:00,121.07,121.12,121.04,121.12,130508.0,97.9495,97.99,97.9253,97.99,130508.0
2017-05-12 09:50:00,121.11,121.19,121.07,121.17,199473.0,97.9819,98.0466,97.9495,98.0305,199473.0
2017-05-12 09:55:00,121.16,121.16,121.11,121.14,47482.0,98.0224,98.0224,97.9819,98.0062,47482.0
2017-05-12 10:00:00,121.13,121.14,121.07,121.12,51092.0,97.9981,98.0062,97.9495,97.99,51092.0
2017-05-12 10:05:00,121.12,121.14,121.08,121.12,65585.0,97.99,98.0062,97.9576,97.99,65585.0
2017-05-12 10:10:00,121.11,121.12,121.05,121.05,50946.0,97.9819,97.99,97.9334,97.9334,50946.0
2017-05-12 10:15:00,121.06,121.12,121.06,121.12,44317.0,97.9415,97.99,97.9415,97.99,44317.0
2017-05-12 10:20:00,121.12,121.13,121.05,121.1,54760.0,97.99,97.9981,97.9334,97.9738,54760.0
2017-05-12 10:25:00,121.11,121.15,121.09,121.14,59648.0,97.9819,98.0143,97.9657,98.0062,59648.0
2017-05-12 10:30:00,121.15,121.26,121.14,121.24,114742.0,98.0143,98.1033,98.0062,98.0871,114742.0
2017-05-12 10:35:00,121.24,121.26,121.2,121.2,57557.0,98.0871,98.1033,98.0547,98.0547,57557.0
2017-05-12 10:40:00,121.21,121.21,121.16,121.2,75267.0,98.0628,98.0628,98.0224,98.0547,75267.0
2017-05-12 10:45:00,121.21,121.27,121.18,121.22,136027.0,98.0628,98.1114,98.0385,98.0709,136027.0
2017-05-12 10:50:00,121.22,121.28,121.21,121.26,53740.0,98.0709,98.1194,98.0628,98.1033,53740.0
2017-05-12 10:55:00,121.26,121.36,121.26,121.29,135283.0,98.1033,98.1842,98.1033,98.1275,135283.0
2017-05-12 11:00:00,121.29,121.3,121.25,121.25,85841.0,98.1275,98.1356,98.0952,98.0952,85841.0
2017-05-12 11:05:00,121.25,121.3,121.25,121.29,111707.0,98.0952,98.1356,98.0952,98.1275,111707.0
2017-05-12 11:10:00,121.29,121.31,121.26,121.31,28298.0,98.1275,98.1437,98.1033,98.1437,28298.0
2017-05-12 11:15:00,121.32,121.35,121.28,121.33,46035.0,98.1518,98.1761,98.1194,98.1599,46035.0
2017-05-12 11:20:00,121.33,121.34,121.27,121.33,36177.0,98.1599,98.168,98.1114,98.1599,36177.0
2017-05-12 11:25:00,121.33,121.36,121.31,121.34,174567.0,98.1599,98.1842,98.1437,98.168,174567.0
2017-05-12 11:30:00,121.34,121.36,121.3,121.32,178491.0,98.168,98.1842,98.1356,98.1518,178491.0
2017-05-12 11:35:00,121.32,121.35,121.28,121.31,172030.0,98.1518,98.1761,98.1194,98.1437,172030.0
2017-05-12 11:40:00,121.32,121.38,121.3,121.34,184338.0,98.1518,98.2003,98.1356,98.168,184338.0
2017-05-12 11:45:00,121.33,121.44,121.33,121.44,68444.0,98.1599,98.2489,98.1599,98.2489,68444.0
2017-05-12 11:50:00,121.43,121.47,121.38,121.4,73434.0,98.2408,98.2732,98.2003,98.2165,73434.0
2017-05-12 11:55:00,121.4,121.41,121.36,121.39,38466.0,98.2165,98.2246,98.1842,98.2084,38466.0
2017-05-12 12:00:00,121.39,121.4,121.37,121.38,41522.0,98.2084,98.2165,98.1923,98.2003,41522.0
2017-05-12 12:05:00,121.37,121.4,121.34,121.39,55547.0,98.1923,98.2165,98.168,98.2084,55547.0
2017-05-12 12:10:00,121.39,121.4,121.37,121.38,9500.0,98.2084,98.2165,98.1923,98.2003,9500.0
2017-05-12 12:15:00,121.39,121.4,121.36,121.37,25945.0,98.2084,98.2165,98.1842,98.1923,25945.0
2017-05-12 12:20:00,121.36,121.4,121.35,121.37,32509.0,98.1842,98.2165,98.1761,98.1923,32509.0
2017-05-12 12:25:00,121.37,121.39,121.36,121.38,19413.0,98.1923,98.2084,98.1842,98.2003,19413.0
2017-05-12 12:30:00,121.37,121.39,121.36,121.37,21146.0,98.1923,98.2084,98.1842,98.1923,21146.0
2017-05-12 12:35:00,121.37,121.38,121.34,121.36,18500.0,98.1923,98.2003,98.168,98.1842,18500.0
2017-05-12 12:40:00,121.38,121.4,121.38,121.38,4567.0,98.2003,98.2165,98.2003,98.2003,4567.0
2017-05-12 12:45:00,121.39,121.46,121.39,121.41,51961.0,98.2084,98.2651,98.2084,98.2246,51961.0
2017-05-12 12:50:00,121.4,121.4,121.35,121.37,24194.0,98.2165,98.2165,98.1761,98.1923,24194.0
2017-05-12 12:55:00,121.37,121.43,121.36,121.38,98837.0,98.1923,98.2408,98.1842,98.2003,98837.0
2017-05-12 13:00:00,121.38,121.44,121.37,121.42,33848.0,98.2003,98.2489,98.1923,98.2327,33848.0
2017-05-12 13:05:00,121.42,121.42,121.39,121.4,9164.0,98.2327,98.2327,98.2084,98.2165,9164.0
2017-05-12 13:10:00,121.4,121.41,121.36,121.37,32567.0,98.2165,98.2246,98.1842,98.1923,32567.0
2017-05-12 13:15:00,121.36,121.38,121.35,121.36,24672.0,98.1842,98.2003,98.1761,98.1842,24672.0
2017-05-12 13:20:00,121.36,121.37,121.33,121.34,16246.0,98.1842,98.1923,98.1599,98.168,16246.0
2017-05-12 13:25:00,121.33,121.37,121.33,121.35,43446.0,98.1599,98.1923,98.1599,98.1761,43446.0
2017-05-12 13:30:00,121.34,121.35,121.32,121.34,16087.0,98.168,98.1761,98.1518,98.168,16087.0
2017-05-12 13:35:00,121.33,121.37,121.33,121.37,14155.0,98.1599,98.1923,98.1599,98.1923,14155.0
2017-05-12 13:40:00,121.37,121.37,121.34,121.35,27944.0,98.1923,98.1923,98.168,98.1761,27944.0
2017-05-12 13:45:00,121.35,121.36,121.34,121.35,10134.0,98.1761,98.1842,98.168,98.1761,10134.0
2017-05-12 13:50:00,121.35,121.36,121.34,121.35,3214.0,98.1761,98.1842,98.168,98.1761,3214.0
2017-05-12 13:55:00,121.36,121.43,121.36,121.42,44289.0,98.1842,98.2408,98.1842,98.2327,44289.0
2017-05-12 14:00:00,121.43,121.44,121.38,121.38,17310.0,98.2408,98.2489,98.2003,98.2003,17310.0
2017-05-12 14:05:00,121.38,121.39,121.33,121.36,12543.0,98.2003,98.2084,98.1599,98.1842,12543.0
2017-05-12 14:10:00,121.36,121.38,121.35,121.38,9147.0,98.1842,98.2003,98.1761,98.2003,9147.0
2017-05-12 14:15:00,121.38,121.38,121.35,121.36,3374.0,98.2003,98.2003,98.1761,98.1842,3374.0
2017-05-12 14:20:00,121.37,121.38,121.36,121.37,8927.0,98.1923,98.2003,98.1842,98.1923,8927.0
2017-05-12 14:25:00,121.36,121.37,121.33,121.35,24602.0,98.1842,98.1923,98.1599,98.1761,24602.0
2017-05-12 14:30:00,121.36,121.37,121.33,121.34,27368.0,98.1842,98.1923,98.1599,98.168,27368.0
2017-05-12 14:35:00,121.34,121.35,121.29,121.29,99009.0,98.168,98.1761,98.1275,98.1275,99009.0
2017-05-12 14:40:00,121.29,121.29,121.26,121.28,40299.0,98.1275,98.1275,98.1033,98.1194,40299.0
2017-05-12 14:45:00,121.28,121.32,121.27,121.31,62715.0,98.1194,98.1518,98.1114,98.1437,62715.0
2017-05-12 14:50:00,121.31,121.32,121.29,121.31,24162.0,98.1437,98.1518,98.1275,98.1437,24162.0
2017-05-12 14:55:00,121.3,121.3,121.26,121.28,88914.0,98.1356,98.1356,98.1033,98.1194,88914.0
2017-05-12 15:00:00,121.28,121.33,121.28,121.32,43496.0,98.1194,98.1599,98.1194,98.1518,43496.0
2017-05-12 15:05:00,121.32,121.36,121.31,121.36,15763.0,98.1518,98.1842,98.1437,98.1842,15763.0
2017-05-12 15:10:00,121.36,121.41,121.35,121.4,49905.0,98.1842,98.2246,98.1761,98.2165,49905.0
2017-05-12 15:15:00,121.4,121.4,121.37,121.39,31895.0,98.2165,98.2165,98.1923,98.2084,31895.0
2017-05-12 15:20:00,121.38,121.42,121.36,121.41,62112.0,98.2003,98.2327,98.1842,98.2246,62112.0
2017-05-12 15:25:00,121.4,121.44,121.4,121.44,52126.0,98.2165,98.2489,98.2165,98.2489,52126.0
2017-05-12 15:30:00,121.43,121.45,121.42,121.44,71167.0,98.2408,98.257,98.2327,98.2489,71167.0
2017-05-12 15:35:00,121.44,121.47,121.43,121.44,55526.0,98.2489,98.2732,98.2408,98.2489,55526.0
2017-05-12 15:40:00,121.44,121.45,121.42,121.45,67857.0,98.2489,98.257,98.2327,98.257,67857.0
2017-05-12 15:45:00,121.45,121.45,121.4,121.42,80169.0,98.257,98.257,98.2165,98.2327,80169.0
2017-05-12 15:50:00,121.42,121.49,121.42,121.49,427433.0,98.2327,98.2893,98.2327,98.2893,427433.0
2017-05-12 15:55:00,121.48,121.49,121.35,121.39,810654.0,98.2813,98.2893,98.1761,98.2084,810654.0
2017-05-15 09:30:00,121.06,121.08,120.91,120.95,171726.0,97.9415,97.9576,97.8201,97.8525,171726.0
2017-05-15 09:35:00,120.95,121.01,120.93,121.01,85865.0,97.8525,97.901,97.8363,97.901,85865.0
2017-05-15 09:40:00,121.01,121.03,120.95,120.96,75263.0,97.901,97.9172,97.8525,97.8606,75263.0
2017-05-15 09:45:00,120.96,120.96,120.9,120.92,49331.0,97.8606,97.8606,97.812,97.8282,49331.0
2017-05-15 09:50:00,120.92,120.93,120.85,120.9,129535.0,97.8282,97.8363,97.7716,97.812,129535.0
2017-05-15 09:55:00,120.9,120.97,120.89,120.95,92316.0,97.812,97.8686,97.8039,97.8525,92316.0
2017-05-15 10:00:00,120.95,121.03,120.9,121.03,66199.0,97.8525,97.9172,97.812,97.9172,66199.0
2017-05-15 10:05:00,121.03,121.1,121.0,121.06,50916.0,97.9172,97.9738,97.8929,97.9415,50916.0
2017-05-15 10:10:00,121.06,121.08,121.05,121.07,53895.0,97.9415,97.9576,97.9334,97.9495,53895.0
2017-05-15 10:15:00,121.06,121.14,121.05,121.11,94335.0,97.9415,98.0062,97.9334,97.9819,94335.0
2017-05-15 10:20:00,121.11,121.13,121.1,121.13,49285.0,97.9819,97.9981,97.9738,97.9981,49285.0
2017-05-15 10:25:00,121.13,121.17,121.1,121.11,34499.0,97.9981,98.0305,97.9738,97.9819,34499.0
2017-05-15 10:30:00,121.11,121.17,121.06,121.15,68860.0,97.9819,98.0305,97.9415,98.0143,68860.0
2017-05-15 10:35:00,121.16,121.17,121.11,121.11,37255.0,98.0224,98.0305,97.9819,97.9819,37255.0
2017-05-15 10:40:00,121.1,121.12,121.08,121.12,38891.0,97.9738,97.99,97.9576,97.99,38891.0
2017-05-15 10:45:00,121.12,121.16,121.08,121.16,47036.0,97.99,98.0224,97.9576,98.0224,47036.0
2017-05-15 10:50:00,121.16,121.21,121.15,121.16,45706.0,98.0224,98.0628,98.0143,98.0224,45706.0
2017-05-15 10:55:00,121.15,121.17,121.09,121.12,26759.0,98.0143,98.0305,97.9657,97.99,26759.0
2017-05-15 11:00:00,121.11,121.12,121.06,121.11,27694.0,97.9819,97.99,97.9415,97.9819,27694.0
2017-05-15 11:05:00,121.12,121.13,121.07,121.09,18317.0,97.99,97.9981,97.9495,97.9657,18317.0
2017-05-15 11:10:00,121.08,121.09,121.05,121.07,43659.0,97.9576,97.9657,97.9334,97.9495,43659.0
2017-05-15 11:15:00,121.07,121.09,121.04,121.05,28243.0,97.9495,97.9657,97.9253,97.9334,28243.0
2017-05-15 11:20:00,121.07,121.11,121.07,121.1,9382.0,97.9495,97.9819,97.9495,97.9738,9382.0
2017-05-15 11:25:00,121.1,121.1,121.02,121.03,78791.0,97.9738,97.9738,97.9091,97.9172,78791.0
2017-05-15 11:30:00,121.02,121.06,121.02,121.05,29779.0,97.9091,97.9415,97.9091,97.9334,29779.0
2017-05-15 11:35:00,121.05,121.12,121.05,121.1,25898.0,97.9334,97.99,97.9334,97.9738,25898.0
2017-05-15 11:40:00,121.1,121.14,121.08,121.12,27024.0,97.9738,98.0062,97.9576,97.99,27024.0
2017-05-15 11:45:00,121.12,121.12,121.03,121.06,25196.0,97.99,97.99,97.9172,97.9415,25196.0
2017-05-15 11:50:00,121.06,121.08,121.0,121.06,36301.0,97.9415,97.9576,97.8929,97.9415,36301.0
2017-05-15 11:55:00,121.06,121.1,121.04,121.09,22977.0,97.9415,97.9738,97.9253,97.9657,22977.0
2017-05-15 12:00:00,121.1,121.11,121.07,121.1,8900.0,97.9738,97.9819,97.9495,97.9738,8900.0
2017-05-15 12:05:00,121.1,121.1,121.03,121.04,25673.0,97.9738,97.9738,97.9172,97.9253,25673.0
2017-05-15 12:10:00,121.03,121.04,121.0,121.02,24530.0,97.9172,97.9253,97.8929,97.9091,24530.0
2017-05-15 12:15:00,121.01,121.02,120.99,121.0,16170.0,97.901,97.9091,97.8848,97.8929,16170.0
2017-05-15 12:20:00,121.01,121.07,120.99,121.07,57855.0,97.901,97.9495,97.8848,97.9495,57855.0
2017-05-15 12:25:00,121.07,121.11,121.07,121.09,15828.0,97.9495,97.9819,97.9495,97.9657,15828.0
2017-05-15 12:30:00,121.09,121.1,121.06,121.1,32847.0,97.9657,97.9738,97.9415,97.9738,32847.0
2017-05-15 12:35:00,121.1,121.11,121.08,121.08,14564.0,97.9738,97.9819,97.9576,97.9576,14564.0
2017-05-15 12:40:00,121.08,121.09,121.07,121.09,7450.0,97.9576,97.9657,97.9495,97.9657,7450.0
2017-05-15 12:45:00,121.09,121.14,121.09,121.13,17881.0,97.9657,98.0062,97.9657,97.9981,17881.0
2017-05-15 12:50:00,121.12,121.15,121.1,121.13,17724.0,97.99,98.0143,97.9738,97.9981,17724.0
2017-05-15 12:55:00,121.13,121.13,121.07,121.08,19026.0,97.9981,97.9981,97.9495,97.9576,19026.0
2017-05-15 13:00:00,121.09,121.09,121.07,121.09,5777.0,97.9657,97.9657,97.9495,97.9657,5777.0
2017-05-15 13:05:00,121.09,121.09,121.0,121.02,58071.0,97.9657,97.9657,97.8929,97.9091,58071.0
2017-05-15 13:10:00,121.04,121.07,121.01,121.03,22686.0,97.9253,97.9495,97.901,97.9172,22686.0
2017-05-15 13:15:00,121.03,121.04,121.02,121.04,14871.0,97.9172,97.9253,97.9091,97.9253,14871.0
2017-05-15 13:20:00,121.04,121.05,121.03,121.04,5518.0,97.9253,97.9334,97.9172,97.9253,5518.0
2017-05-15 13:25:00,121.04,121.04,120.92,120.93,61513.0,97.9253,97.9253,97.8282,97.8363,61513.0
2017-05-15 13:30:00,120.93,120.93,120.83,120.87,105064.0,97.8363,97.8363,97.7554,97.7877,105064.0
2017-05-15 13:35:00,120.86,120.87,120.83,120.87,30525.0,97.7797,97.7877,97.7554,97.7877,30525.0
2017-05-15 13:40:00,120.87,120.88,120.84,120.85,47905.0,97.7877,97.7958,97.7635,97.7716,47905.0
2017-05-15 13:45:00,120.86,120.86,120.81,120.82,31703.0,97.7797,97.7797,97.7392,97.7473,31703.0
2017-05-15 13:50:00,120.83,120.83,120.81,120.82,15320.0,97.7554,97.7554,97.7392,97.7473,15320.0
2017-05-15 13:55:00,120.83,120.87,120.75,120.76,145130.0,97.7554,97.7877,97.6907,97.6987,145130.0
2017-05-15 14:00:00,120.77,120.81,120.77,120.79,64847.0,97.7068,97.7392,97.7068,97.723,64847.0
2017-05-15 14:05:00,120.8,120.81,120.77,120.79,52274.0,97.7311,97.7392,97.7068,97.723,52274.0
2017-05-15 14:10:00,120.79,120.82,120.77,120.79,49808.0,97.723,97.7473,97.7068,97.723,49808.0
2017-05-15 14:15:00,120.78,120.89,120.76,120.85,78375.0,97.7149,97.8039,97.6987,97.7716,78375.0
2017-05-15 14:20:00,120.84,120.88,120.83,120.88,24386.0,97.7635,97.7958,97.7554,97.7958,24386.0
2017-05-15 14:25:00,120.88,120.91,120.85,120.9,128999.0,97.7958,97.8201,97.7716,97.812,128999.0
2017-05-15 14:30:00,120.91,120.95,120.9,120.94,25343.0,97.8201,97.8525,97.812,97.8444,25343.0
2017-05-15 14:35:00,120.93,120.96,120.9,120.9,28987.0,97.8363,97.8606,97.812,97.812,28987.0
2017-05-15 14:40:00,120.9,120.98,120.9,120.96,20068.0,97.812,97.8767,97.812,97.8606,20068.0
2017-05-15 14:45:00,120.96,121.04,120.96,121.02,43217.0,97.8606,97.9253,97.8606,97.9091,43217.0
2017-05-15 14:50:00,121.01,121.03,121.01,121.02,12321.0,97.901,97.9172,97.901,97.9091,12321.0
2017-05-15 14:55:00,121.02,121.06,121.02,121.05,52255.0,97.9091,97.9415,97.9091,97.9334,52255.0
2017-05-15 15:00:00,121.05,121.1,121.02,121.05,53439.0,97.9334,97.9738,97.9091,97.9334,53439.0
2017-05-15 15:05:00,121.05,121.09,121.04,121.09,17316.0,97.9334,97.9657,97.9253,97.9657,17316.0
2017-05-15 15:10:00,121.09,121.1,121.06,121.08,26217.0,97.9657,97.9738,97.9415,97.9576,26217.0
2017-05-15 15:15:00,121.09,121.11,121.08,121.08,23513.0,97.9657,97.9819,97.9576,97.9576,23513.0
2017-05-15 15:20:00,121.09,121.1,121.06,121.06,17687.0,97.9657,97.9738,97.9415,97.9415,17687.0
2017-05-15 15:25:00,121.06,121.07,121.03,121.07,23025.0,97.9415,97.9495,97.9172,97.9495,23025.0
2017-05-15 15:30:00,121.07,121.08,121.04,121.06,27897.0,97.9495,97.9576,97.9253,97.9415,27897.0
2017-05-15 15:35:00,121.06,121.1,121.05,121.08,19837.0,97.9415,97.9738,97.9334,97.9576,19837.0
2017-05-15 15:40:00,121.08,121.08,121.04,121.07,14709.0,97.9576,97.9576,97.9253,97.9495,14709.0
2017-05-15 15:45:00,121.07,121.07,120.97,120.98,57700.0,97.9495,97.9495,97.8686,97.8767,57700.0
2017-05-15 15:50:00,120.99,121.08,120.98,121.06,132776.0,97.8848,97.9576,97.8767,97.9415,132776.0
2017-05-15 15:55:00,121.06,121.08,121.02,121.08,498215.0,97.9415,97.9576,97.9091,97.9576,498215.0
2017-05-16 09:30:00,121.11,121.2,121.1,121.16,174483.0,97.9819,98.0547,97.9738,98.0224,174483.0
2017-05-16 09:35:00,121.15,121.28,121.15,121.2,64149.0,98.0143,98.1194,98.0143,98.0547,64149.0
2017-05-16 09:40:00,121.2,121.27,121.18,121.27,54728.0,98.0547,98.1114,98.0385,98.1114,54728.0
2017-05-16 09:45:00,121.27,121.33,121.23,121.33,37062.0,98.1114,98.1599,98.079,98.1599,37062.0
2017-05-16 09:50:00,121.33,121.36,121.31,121.31,27137.0,98.1599,98.1842,98.1437,98.1437,27137.0
2017-05-16 09:55:00,121.31,121.41,121.3,121.39,104149.0,98.1437,98.2246,98.1356,98.2084,104149.0
2017-05-16 10:00:00,121.39,121.4,121.35,121.35,36879.0,98.2084,98.2165,98.1761,98.1761,36879.0
2017-05-16 10:05:00,121.36,121.36,121.3,121.33,28633.0,98.1842,98.1842,98.1356,98.1599,28633.0
2017-05-16 10:10:00,121.33,121.37,121.33,121.35,15029.0,98.1599,98.1923,98.1599,98.1761,15029.0
2017-05-16 10:15:00,121.35,121.36,121.32,121.34,18181.0,98.1761,98.1842,98.1518,98.168,18181.0
2017-05-16 10:20:00,121.33,121.44,121.3,121.41,88883.0,98.1599,98.2489,98.1356,98.2246,88883.0
2017-05-16 10:25:00,121.4,121.53,121.39,121.49,72118.0,98.2165,98.3217,98.2084,98.2893,72118.0
2017-05-16 10:30:00,121.49,121.64,121.49,121.6,102226.0,98.2893,98.4107,98.2893,98.3783,102226.0
2017-05-16 10:35:00,121.6,121.65,121.57,121.63,102741.0,98.3783,98.4188,98.3541,98.4026,102741.0
2017-05-16 10:40:00,121.63,121.81,121.61,121.78,253015.0,98.4026,98.5482,98.3864,98.524,253015.0
2017-05-16 10:45:00,121.78,121.89,121.76,121.77,168168.0,98.524,98.613,98.5078,98.5159,168168.0
2017-05-16 10:50:00,121.77,121.86,121.75,121.77,56728.0,98.5159,98.5887,98.4997,98.5159,56728.0
2017-05-16 10:55:00,121.77,121.8,121.73,121.75,44710.0,98.5159,98.5401,98.4835,98.4997,44710.0
2017-05-16 11:00:00,121.74,121.8,121.73,121.74,144353.0,98.4916,98.5401,98.4835,98.4916,144353.0
2017-05-16 11:05:00,121.74,121.75,121.69,121.72,88694.0,98.4916,98.4997,98.4511,98.4754,88694.0
2017-05-16 11:10:00,121.72,121.72,121.66,121.7,37109.0,98.4754,98.4754,98.4269,98.4592,37109.0
2017-05-16 11:15:00,121.7,121.71,121.66,121.7,59302.0,98.4592,98.4673,98.4269,98.4592,59302.0
2017-05-16 11:20:00,121.7,121.74,121.66,121.67,31419.0,98.4592,98.4916,98.4269,98.435,31419.0
2017-05-16 11:25:00,121.67,121.73,121.66,121.72,27381.0,98.435,98.4835,98.4269,98.4754,27381.0
2017-05-16 11:30:00,121.72,121.8,121.7,121.77,29286.0,98.4754,98.5401,98.4592,98.5159,29286.0
2017-05-16 11:35:00,121.78,121.79,121.68,121.7,46839.0,98.524,98.5321,98.4431,98.4592,46839.0
2017-05-16 11:40:00,121.7,121.71,121.66,121.67,26963.0,98.4592,98.4673,98.4269,98.435,26963.0
2017-05-16 11:45:00,121.67,121.68,121.49,121.49,116327.0,98.435,98.4431,98.2893,98.2893,116327.0
2017-05-16 11:50:00,121.49,121.5,121.44,121.45,89105.0,98.2893,98.2974,98.2489,98.257,89105.0
2017-05-16 11:55:00,121.44,121.49,121.39,121.48,55739.0,98.2489,98.2893,98.2084,98.2813,55739.0
2017-05-16 12:00:00,121.47,121.54,121.46,121.52,43789.0,98.2732,98.3298,98.2651,98.3136,43789.0
2017-05-16 12:05:00,121.52,121.53,121.48,121.52,70732.0,98.3136,98.3217,98.2813,98.3136,70732.0
2017-05-16 12:10:00,121.52,121.53,121.48,121.51,24783.0,98.3136,98.3217,98.2813,98.3055,24783.0
2017-05-16 12:15:00,121.51,121.51,121.43,121.46,32871.0,98.3055,98.3055,98.2408,98.2651,32871.0
2017-05-16 12:20:00,121.45,121.46,121.41,121.41,73771.0,98.257,98.2651,98.2246,98.2246,73771.0
2017-05-16 12:25:00,121.42,121.42,121.36,121.37,39201.0,98.2327,98.2327,98.1842,98.1923,39201.0
2017-05-16 12:30:00,121.38,121.44,121.36,121.39,251221.0,98.2003,98.2489,98.1842,98.2084,251221.0
2017-05-16 12:35:00,121.39,121.4,121.3,121.3,32288.0,98.2084,98.2165,98.1356,98.1356,32288.0
2017-05-16 12:40:00,121.32,121.36,121.3,121.35,46567.0,98.1518,98.1842,98.1356,98.1761,46567.0
2017-05-16 12:45:00,121.35,121.41,121.34,121.39,53579.0,98.1761,98.2246,98.168,98.2084,53579.0
2017-05-16 12:50:00,121.39,121.45,121.37,121.43,85594.0,98.2084,98.257,98.1923,98.2408,85594.0
2017-05-16 12:55:00,121.43,121.43,121.33,121.34,113728.0,98.2408,98.2408,98.1599,98.168,113728.0
2017-05-16 13:00:00,121.34,121.43,121.34,121.4,44211.0,98.168,98.2408,98.168,98.2165,44211.0
2017-05-16 13:05:00,121.39,121.41,121.36,121.37,27251.0,98.2084,98.2246,98.1842,98.1923,27251.0
2017-05-16 13:10:00,121.37,121.4,121.34,121.36,33234.0,98.1923,98.2165,98.168,98.1842,33234.0
2017-05-16 13:15:00,121.36,121.38,121.33,121.35,28460.0,98.1842,98.2003,98.1599,98.1761,28460.0
2017-05-16 13:20:00,121.35,121.35,121.28,121.28,12848.0,98.1761,98.1761,98.1194,98.1194,12848.0
2017-05-16 13:25:00,121.28,121.31,121.25,121.28,17989.0,98.1194,98.1437,98.0952,98.1194,17989.0
2017-05-16 13:30:00,121.28,121.3,121.27,121.29,16129.0,98.1194,98.1356,98.1114,98.1275,16129.0
2017-05-16 13:35:00,121.29,121.32,121.26,121.29,33586.0,98.1275,98.1518,98.1033,98.1275,33586.0
2017-05-16 13:40:00,121.28,121.3,121.27,121.28,16490.0,98.1194,98.1356,98.1114,98.1194,16490.0
2017-05-16 13:45:00,121.28,121.33,121.28,121.33,16502.0,98.1194,98.1599,98.1194,98.1599,16502.0
2017-05-16 13:50:00,121.33,121.35,121.27,121.3,23050.0,98.1599,98.1761,98.1114,98.1356,23050.0
2017-05-16 13:55:00,121.3,121.38,121.28,121.37,33453.0,98.1356,98.2003,98.1194,98.1923,33453.0
2017-05-16 14:00:00,121.38,121.4,121.36,121.38,25993.0,98.2003,98.2165,98.1842,98.2003,25993.0
2017-05-16 14:05:00,121.39,121.39,121.35,121.35,22226.0,98.2084,98.2084,98.1761,98.1761,22226.0
2017-05-16 14:10:00,121.38,121.42,121.36,121.37,93427.0,98.2003,98.2327,98.1842,98.1923,93427.0
2017-05-16 14:15:00,121.36,121.46,121.36,121.45,107959.0,98.1842,98.2651,98.1842,98.257,107959.0
2017-05-16 14:20:00,121.44,121.47,121.43,121.47,59201.0,98.2489,98.2732,98.2408,98.2732,59201.0
2017-05-16 14:25:00,121.48,121.51,121.43,121.45,42185.0,98.2813,98.3055,98.2408,98.257,42185.0
2017-05-16 14:30:00,121.45,121.48,121.39,121.39,28644.0,98.257,98.2813,98.2084,98.2084,28644.0
2017-05-16 14:35:00,121.38,121.42,121.37,121.37,55584.0,98.2003,98.2327,98.1923,98.1923,55584.0
2017-05-16 14:40:00,121.38,121.41,121.37,121.39,18214.0,98.2003,98.2246,98.1923,98.2084,18214.0
2017-05-16 14:45:00,121.39,121.4,121.28,121.29,106104.0,98.2084,98.2165,98.1194,98.1275,106104.0
2017-05-16 14:50:00,121.3,121.38,121.29,121.36,27341.0,98.1356,98.2003,98.1275,98.1842,27341.0
2017-05-16 14:55:00,121.36,121.39,121.35,121.38,15214.0,98.1842,98.2084,98.1761,98.2003,15214.0
2017-05-16 15:00:00,121.39,121.44,121.39,121.41,68849.0,98.2084,98.2489,98.2084,98.2246,68849.0
2017-05-16 15:05:00,121.41,121.43,121.39,121.43,13852.0,98.2246,98.2408,98.2084,98.2408,13852.0
2017-05-16 15:10:00,121.43,121.43,121.39,121.41,22908.0,98.2408,98.2408,98.2084,98.2246,22908.0
2017-05-16 15:15:00,121.41,121.45,121.4,121.43,29432.0,98.2246,98.257,98.2165,98.2408,29432.0
2017-05-16 15:20:00,121.43,121.47,121.42,121.44,30752.0,98.2408,98.2732,98.2327,98.2489,30752.0
2017-05-16 15:25:00,121.44,121.44,121.41,121.41,13986.0,98.2489,98.2489,98.2246,98.2246,13986.0
2017-05-16 15:30:00,121.41,121.42,121.38,121.39,12073.0,98.2246,98.2327,98.2003,98.2084,12073.0
2017-05-16 15:35:00,121.39,121.41,121.38,121.39,16585.0,98.2084,98.2246,98.2003,98.2084,16585.0
2017-05-16 15:40:00,121.38,121.4,121.36,121.4,17638.0,98.2003,98.2165,98.1842,98.2165,17638.0
2017-05-16 15:45:00,121.39,121.42,121.38,121.41,45706.0,98.2084,98.2327,98.2003,98.2246,45706.0
2017-05-16 15:50:00,121.42,121.43,121.37,121.37,129155.0,98.2327,98.2408,98.1923,98.1923,129155.0
2017-05-16 15:55:00,121.39,121.51,121.38,121.5,654049.0,98.2084,98.3055,98.2003,98.2974,654049.0
2017-05-17 09:30:00,122.63,122.64,122.48,122.5,208224.0,99.2116,99.2197,99.0903,99.1065,208224.0
2017-05-17 09:35:00,122.49,122.52,122.38,122.41,262879.0,99.0984,99.1226,99.0094,99.0337,262879.0
2017-05-17 09:40:00,122.4,122.56,122.4,122.53,199287.0,99.0256,99.155,99.0256,99.1307,199287.0
2017-05-17 09:45:00,122.53,122.65,122.51,122.65,308368.0,99.1307,99.2278,99.1146,99.2278,308368.0
2017-05-17 09:50:00,122.65,122.76,122.63,122.72,265080.0,99.2278,99.3168,99.2116,99.2845,265080.0
2017-05-17 09:55:00,122.72,122.87,122.71,122.84,175351.0,99.2845,99.4058,99.2764,99.3815,175351.0
2017-05-17 10:00:00,122.84,122.87,122.74,122.78,97978.0,99.3815,99.4058,99.3006,99.333,97978.0
2017-05-17 10:05:00,122.79,122.82,122.65,122.71,150012.0,99.3411,99.3654,99.2278,99.2764,150012.0
2017-05-17 10:10:00,122.71,122.83,122.67,122.8,170116.0,99.2764,99.3734,99.244,99.3492,170116.0
2017-05-17 10:15:00,122.79,122.79,122.71,122.75,138379.0,99.3411,99.3411,99.2764,99.3087,138379.0
2017-05-17 10:20:00,122.73,122.79,122.7,122.77,84735.0,99.2925,99.3411,99.2683,99.3249,84735.0
2017-05-17 10:25:00,122.76,122.96,122.75,122.92,169836.0,99.3168,99.4786,99.3087,99.4463,169836.0
2017-05-17 10:30:00,122.92,122.96,122.86,122.91,100908.0,99.4463,99.4786,99.3977,99.4382,100908.0
2017-05-17 10:35:00,122.9,122.98,122.87,122.88,154539.0,99.4301,99.4948,99.4058,99.4139,154539.0
2017-05-17 10:40:00,122.88,122.91,122.79,122.83,69687.0,99.4139,99.4382,99.3411,99.3734,69687.0
2017-05-17 10:45:00,122.84,122.9,122.78,122.87,81939.0,99.3815,99.4301,99.333,99.4058,81939.0
2017-05-17 10:50:00,122.88,122.91,122.8,122.9,71467.0,99.4139,99.4382,99.3492,99.4301,71467.0
2017-05-17 10:55:00,122.9,122.95,122.87,122.91,117800.0,99.4301,99.4705,99.4058,99.4382,117800.0
2017-05-17 11:00:00,122.89,122.94,122.86,122.92,54396.0,99.422,99.4624,99.3977,99.4463,54396.0
2017-05-17 11:05:00,122.92,122.97,122.88,122.97,70025.0,99.4463,99.4867,99.4139,99.4867,70025.0
2017-05-17 11:10:00,122.97,122.99,122.78,122.82,135992.0,99.4867,99.5029,99.333,99.3654,135992.0
2017-05-17 11:15:00,122.81,122.87,122.78,122.82,108359.0,99.3573,99.4058,99.333,99.3654,108359.0
2017-05-17 11:20:00,122.82,122.89,122.79,122.83,74649.0,99.3654,99.422,99.3411,99.3734,74649.0
2017-05-17 11:25:00,122.82,122.86,122.79,122.83,51690.0,99.3654,99.3977,99.3411,99.3734,51690.0
2017-05-17 11:30:00,122.8,122.9,122.79,122.89,37818.0,99.3492,99.4301,99.3411,99.422,37818.0
2017-05-17 11:35:00,122.89,122.93,122.89,122.92,33294.0,99.422,99.4543,99.422,99.4463,33294.0
2017-05-17 11:40:00,122.92,122.92,122.85,122.88,47504.0,99.4463,99.4463,99.3896,99.4139,47504.0
2017-05-17 11:45:00,122.87,122.9,122.85,122.87,44046.0,99.4058,99.4301,99.3896,99.4058,44046.0
2017-05-17 11:50:00,122.86,122.9,122.82,122.9,35981.0,99.3977,99.4301,99.3654,99.4301,35981.0
2017-05-17 11:55:00,122.91,122.93,122.86,122.87,93154.0,99.4382,99.4543,99.3977,99.4058,93154.0
2017-05-17 12:00:00,122.88,123.01,122.88,123.01,109497.0,99.4139,99.5191,99.4139,99.5191,109497.0
2017-05-17 12:05:00,123.01,123.02,122.97,122.99,274993.0,99.5191,99.5272,99.4867,99.5029,274993.0
2017-05-17 12:10:00,123.0,123.02,122.96,123.02,151192.0,99.511,99.5272,99.4786,99.5272,151192.0
2017-05-17 12:15:00,123.01,123.08,123.01,123.08,60654.0,99.5191,99.5757,99.5191,99.5757,60654.0
2017-05-17 12:20:00,123.07,123.1,123.06,123.07,37200.0,99.5676,99.5919,99.5595,99.5676,37200.0
2017-05-17 12:25:00,123.07,123.14,123.06,123.14,34670.0,99.5676,99.6242,99.5595,99.6242,34670.0
2017-05-17 12:30:00,123.14,123.16,123.1,123.1,81718.0,99.6242,99.6404,99.5919,99.5919,81718.0
2017-05-17 12:35:00,123.1,123.11,123.05,123.06,57401.0,99.5919,99.6,99.5514,99.5595,57401.0
2017-05-17 12:40:00,123.07,123.09,123.03,123.03,28400.0,99.5676,99.5838,99.5353,99.5353,28400.0
2017-05-17 12:45:00,123.04,123.06,123.01,123.03,50346.0,99.5433,99.5595,99.5191,99.5353,50346.0
2017-05-17 12:50:00,123.02,123.07,123.01,123.03,28462.0,99.5272,99.5676,99.5191,99.5353,28462.0
2017-05-17 12:55:00,123.03,123.1,123.01,123.07,40680.0,99.5353,99.5919,99.5191,99.5676,40680.0
2017-05-17 13:00:00,123.08,123.13,123.08,123.13,24964.0,99.5757,99.6162,99.5757,99.6162,24964.0
2017-05-17 13:05:00,123.13,123.16,123.11,123.13,45322.0,99.6162,99.6404,99.6,99.6162,45322.0
2017-05-17 13:10:00,123.14,123.22,123.14,123.16,207536.0,99.6242,99.689,99.6242,99.6404,207536.0
2017-05-17 13:15:00,123.16,123.21,123.12,123.21,43688.0,99.6404,99.6809,99.6081,99.6809,43688.0
2017-05-17 13:20:00,123.2,123.25,123.18,123.24,51297.0,99.6728,99.7132,99.6566,99.7051,51297.0
2017-05-17 13:25:00,123.25,123.3,123.24,123.3,108918.0,99.7132,99.7537,99.7051,99.7537,108918.0
2017-05-17 13:30:00,123.3,123.34,123.29,123.31,63225.0,99.7537,99.7861,99.7456,99.7618,63225.0
2017-05-17 13:35:00,123.3,123.37,123.29,123.32,60221.0,99.7537,99.8103,99.7456,99.7699,60221.0
2017-05-17 13:40:00,123.33,123.4,123.31,123.35,53151.0,99.778,99.8346,99.7618,99.7941,53151.0
2017-05-17 13:45:00,123.34,123.4,123.3,123.3,67816.0,99.7861,99.8346,99.7537,99.7537,67816.0
2017-05-17 13:50:00,123.31,123.32,123.27,123.28,101475.0,99.7618,99.7699,99.7294,99.7375,101475.0
2017-05-17 13:55:00,123.29,123.35,123.27,123.33,27561.0,99.7456,99.7941,99.7294,99.778,27561.0
2017-05-17 14:00:00,123.32,123.35,123.3,123.35,24118.0,99.7699,99.7941,99.7537,99.7941,24118.0
2017-05-17 14:05:00,123.35,123.36,123.31,123.31,77993.0,99.7941,99.8022,99.7618,99.7618,77993.0
2017-05-17 14:10:00,123.32,123.38,123.32,123.35,36587.0,99.7699,99.8184,99.7699,99.7941,36587.0
2017-05-17 14:15:00,123.36,123.49,123.35,123.44,92071.0,99.8022,99.9074,99.7941,99.867,92071.0
2017-05-17 14:20:00,123.42,123.47,123.42,123.43,27546.0,99.8508,99.8912,99.8508,99.8589,27546.0
2017-05-17 14:25:00,123.43,123.5,123.4,123.46,49035.0,99.8589,99.9155,99.8346,99.8831,49035.0
2017-05-17 14:30:00,123.46,123.47,123.37,123.4,83230.0,99.8831,99.8912,99.8103,99.8346,83230.0
2017-05-17 14:35:00,123.41,123.46,123.4,123.46,51241.0,99.8427,99.8831,99.8346,99.8831,51241.0
2017-05-17 14:40:00,123.45,123.49,123.43,123.48,29473.0,99.875,99.9074,99.8589,99.8993,29473.0
2017-05-17 14:45:00,123.48,123.54,123.46,123.52,95886.0,99.8993,99.9479,99.8831,99.9317,95886.0
2017-05-17 14:50:00,123.52,123.54,123.48,123.49,80904.0,99.9317,99.9479,99.8993,99.9074,80904.0
2017-05-17 14:55:00,123.5,123.51,123.45,123.49,178521.0,99.9155,99.9236,99.875,99.9074,178521.0
2017-05-17 15:00:00,123.49,123.53,123.4,123.41,295091.0,99.9074,99.9398,99.8346,99.8427,295091.0
2017-05-17 15:05:00,123.41,123.44,123.38,123.39,127372.0,99.8427,99.867,99.8184,99.8265,127372.0
2017-05-17 15:10:00,123.39,123.43,123.36,123.38,99330.0,99.8265,99.8589,99.8022,99.8184,99330.0
2017-05-17 15:15:00,123.38,123.41,123.36,123.37,74880.0,99.8184,99.8427,99.8022,99.8103,74880.0
2017-05-17 15:20:00,123.37,123.37,123.23,123.25,405792.0,99.8103,99.8103,99.6971,99.7132,405792.0
2017-05-17 15:25:00,123.25,123.34,123.22,123.32,137205.0,99.7132,99.7861,99.689,99.7699,137205.0
2017-05-17 15:30:00,123.32,123.33,123.23,123.25,268785.0,99.7699,99.778,99.6971,99.7132,268785.0
2017-05-17 15:35:00,123.26,123.29,123.21,123.28,188321.0,99.7213,99.7456,99.6809,99.7375,188321.0
2017-05-17 15:40:00,123.28,123.38,123.27,123.36,118556.0,99.7375,99.8184,99.7294,99.8022,118556.0
2017-05-17 15:45:00,123.35,123.43,123.34,123.41,421616.0,99.7941,99.8589,99.7861,99.8427,421616.0
2017-05-17 15:50:00,123.41,123.43,123.36,123.39,299225.0,99.8427,99.8589,99.8022,99.8265,299225.0
2017-05-17 15:55:00,123.39,123.41,123.27,123.29,730169.0,99.8265,99.8427,99.7294,99.7456,730169.0
2017-05-18 09:30:00,123.75,123.78,123.63,123.63,355147.0,100.1178,100.142,100.0207,100.0207,355147.0
2017-05-18 09:35:00,123.63,123.71,123.58,123.68,184917.0,100.0207,100.0854,99.9802,100.0611,184917.0
2017-05-18 09:40:00,123.67,123.81,123.66,123.8,288449.0,100.053,100.1663,100.0449,100.1582,288449.0
2017-05-18 09:45:00,123.8,123.85,123.68,123.76,109807.0,100.1582,100.1987,100.0611,100.1258,109807.0
2017-05-18 09:50:00,123.76,123.87,123.71,123.81,167246.0,100.1258,100.2148,100.0854,100.1663,167246.0
2017-05-18 09:55:00,123.8,123.94,123.79,123.88,98730.0,100.1582,100.2715,100.1501,100.2229,98730.0
2017-05-18 10:00:00,123.88,123.88,123.57,123.6,292542.0,100.2229,100.2229,99.9721,99.9964,292542.0
2017-05-18 10:05:00,123.6,123.64,123.48,123.55,122416.0,99.9964,100.0288,99.8993,99.9559,122416.0
2017-05-18 10:10:00,123.54,123.59,123.49,123.55,218133.0,99.9479,99.9883,99.9074,99.9559,218133.0
2017-05-18 10:15:00,123.56,123.57,123.5,123.53,101486.0,99.964,99.9721,99.9155,99.9398,101486.0
2017-05-18 10:20:00,123.52,123.58,123.48,123.51,33590.0,99.9317,99.9802,99.8993,99.9236,33590.0
2017-05-18 10:25:00,123.51,123.53,123.39,123.43,113093.0,99.9236,99.9398,99.8265,99.8589,113093.0
2017-05-18 10:30:00,123.42,123.42,123.31,123.38,113735.0,99.8508,99.8508,99.7618,99.8184,113735.0
2017-05-18 10:35:00,123.38,123.45,123.34,123.44,126666.0,99.8184,99.875,99.7861,99.867,126666.0
2017-05-18 10:40:00,123.44,123.54,123.37,123.38,172491.0,99.867,99.9479,99.8103,99.8184,172491.0
2017-05-18 10:45:00,123.38,123.46,123.38,123.4,40495.0,99.8184,99.8831,99.8184,99.8346,40495.0
2017-05-18 10:50:00,123.39,123.43,123.32,123.38,36650.0,99.8265,99.8589,99.7699,99.8184,36650.0
2017-05-18 10:55:00,123.37,123.41,123.32,123.39,82743.0,99.8103,99.8427,99.7699,99.8265,82743.0
2017-05-18 11:00:00,123.4,123.42,123.33,123.42,112715.0,99.8346,99.8508,99.778,99.8508,112715.0
2017-05-18 11:05:00,123.44,123.55,123.44,123.51,99626.0,99.867,99.9559,99.867,99.9236,99626.0
2017-05-18 11:10:00,123.51,123.6,123.49,123.54,58273.0,99.9236,99.9964,99.9074,99.9479,58273.0
2017-05-18 11:15:00,123.54,123.54,123.42,123.44,140186.0,99.9479,99.9479,99.8508,99.867,140186.0
2017-05-18 11:20:00,123.45,123.47,123.33,123.37,40561.0,99.875,99.8912,99.778,99.8103,40561.0
2017-05-18 11:25:00,123.38,123.39,123.28,123.33,47000.0,99.8184,99.8265,99.7375,99.778,47000.0
2017-05-18 11:30:00,123.33,123.34,123.27,123.3,145457.0,99.778,99.7861,99.7294,99.7537,145457.0
2017-05-18 11:35:00,123.3,123.51,123.3,123.51,37264.0,99.7537,99.9236,99.7537,99.9236,37264.0
2017-05-18 11:40:00,123.5,123.59,123.49,123.57,40538.0,99.9155,99.9883,99.9074,99.9721,40538.0
2017-05-18 11:45:00,123.57,123.59,123.47,123.49,64288.0,99.9721,99.9883,99.8912,99.9074,64288.0
2017-05-18 11:50:00,123.48,123.54,123.43,123.53,51680.0,99.8993,99.9479,99.8589,99.9398,51680.0
2017-05-18 11:55:00,123.53,123.64,123.53,123.63,52698.0,99.9398,100.0288,99.9398,100.0207,52698.0
2017-05-18 12:00:00,123.63,123.78,123.61,123.78,184166.0,100.0207,100.142,100.0045,100.142,184166.0
2017-05-18 12:05:00,123.77,123.77,123.67,123.68,84498.0,100.1339,100.1339,100.053,100.0611,84498.0
2017-05-18 12:10:00,123.69,123.69,123.53,123.54,80151.0,100.0692,100.0692,99.9398,99.9479,80151.0
2017-05-18 12:15:00,123.53,123.6,123.52,123.58,115654.0,99.9398,99.9964,99.9317,99.9802,115654.0
2017-05-18 12:20:00,123.58,123.67,123.56,123.57,48472.0,99.9802,100.053,99.964,99.9721,48472.0
2017-05-18 12:25:00,123.57,123.58,123.4,123.42,61790.0,99.9721,99.9802,99.8346,99.8508,61790.0
2017-05-18 12:30:00,123.42,123.44,123.35,123.42,45174.0,99.8508,99.867,99.7941,99.8508,45174.0
2017-05-18 12:35:00,123.43,123.47,123.39,123.45,34159.0,99.8589,99.8912,99.8265,99.875,34159.0
2017-05-18 12:40:00,123.45,123.54,123.44,123.54,49090.0,99.875,99.9479,99.867,99.9479,49090.0
2017-05-18 12:45:00,123.54,123.58,123.53,123.54,41703.0,99.9479,99.9802,99.9398,99.9479,41703.0
2017-05-18 12:50:00,123.54,123.59,123.52,123.52,49364.0,99.9479,99.9883,99.9317,99.9317,49364.0
2017-05-18 12:55:00,123.54,123.59,123.47,123.48,71840.0,99.9479,99.9883,99.8912,99.8993,71840.0
2017-05-18 13:00:00,123.49,123.61,123.46,123.57,129199.0,99.9074,100.0045,99.8831,99.9721,129199.0
2017-05-18 13:05:00,123.57,123.67,123.57,123.65,26648.0,99.9721,100.053,99.9721,100.0369,26648.0
2017-05-18 13:10:00,123.64,123.66,123.59,123.63,32289.0,100.0288,100.0449,99.9883,100.0207,32289.0
2017-05-18 13:15:00,123.62,123.65,123.48,123.53,59931.0,100.0126,100.0369,99.8993,99.9398,59931.0
2017-05-18 13:20:00,123.55,123.58,123.5,123.53,23181.0,99.9559,99.9802,99.9155,99.9398,23181.0
2017-05-18 13:25:00,123.53,123.56,123.49,123.52,64209.0,99.9398,99.964,99.9074,99.9317,64209.0
2017-05-18 13:30:00,123.54,123.58,123.48,123.5,134757.0,99.9479,99.9802,99.8993,99.9155,134757.0
2017-05-18 13:35:00,123.5,123.55,123.45,123.49,105517.0,99.9155,99.9559,99.875,99.9074,105517.0
2017-05-18 13:40:00,123.49,123.52,123.46,123.48,28701.0,99.9074,99.9317,99.8831,99.8993,28701.0
2017-05-18 13:45:00,123.48,123.52,123.46,123.51,38970.0,99.8993,99.9317,99.8831,99.9236,38970.0
2017-05-18 13:50:00,123.52,123.54,123.25,123.26,203779.0,99.9317,99.9479,99.7132,99.7213,203779.0
2017-05-18 13:55:00,123.26,123.29,123.19,123.27,260908.0,99.7213,99.7456,99.6647,99.7294,260908.0
2017-05-18 14:00:00,123.27,123.31,123.21,123.27,125714.0,99.7294,99.7618,99.6809,99.7294,125714.0
2017-05-18 14:05:00,123.26,123.31,123.21,123.24,95225.0,99.7213,99.7618,99.6809,99.7051,95225.0
2017-05-18 14:10:00,123.24,123.36,123.23,123.32,97401.0,99.7051,99.8022,99.6971,99.7699,97401.0
2017-05-18 14:15:00,123.33,123.43,123.33,123.37,76051.0,99.778,99.8589,99.778,99.8103,76051.0
2017-05-18 14:20:00,123.37,123.4,123.33,123.37,53362.0,99.8103,99.8346,99.778,99.8103,53362.0
2017-05-18 14:25:00,123.35,123.44,123.34,123.41,86758.0,99.7941,99.867,99.7861,99.8427,86758.0
2017-05-18 14:30:00,123.41,123.41,123.32,123.37,82639.0,99.8427,99.8427,99.7699,99.8103,82639.0
2017-05-18 14:35:00,123.37,123.42,123.35,123.37,49975.0,99.8103,99.8508,99.7941,99.8103,49975.0
2017-05-18 14:40:00,123.36,123.4,123.32,123.32,62081.0,99.8022,99.8346,99.7699,99.7699,62081.0
2017-05-18 14:45:00,123.33,123.37,123.3,123.3,30491.0,99.778,99.8103,99.7537,99.7537,30491.0
2017-05-18 14:50:00,123.3,123.37,123.29,123.35,34172.0,99.7537,99.8103,99.7456,99.7941,34172.0
2017-05-18 14:55:00,123.35,123.42,123.34,123.38,38770.0,99.7941,99.8508,99.7861,99.8184,38770.0
2017-05-18 15:00:00,123.38,123.38,123.3,123.31,56248.0,99.8184,99.8184,99.7537,99.7618,56248.0
2017-05-18 15:05:00,123.3,123.33,123.28,123.28,43639.0,99.7537,99.778,99.7375,99.7375,43639.0
2017-05-18 15:10:00,123.28,123.29,123.24,123.28,55686.0,99.7375,99.7456,99.7051,99.7375,55686.0
2017-05-18 15:15:00,123.28,123.34,123.28,123.32,143110.0,99.7375,99.7861,99.7375,99.7699,143110.0
2017-05-18 15:20:00,123.31,123.38,123.3,123.36,90403.0,99.7618,99.8184,99.7537,99.8022,90403.0
2017-05-18 15:25:00,123.37,123.4,123.36,123.37,55771.0,99.8103,99.8346,99.8022,99.8103,55771.0
2017-05-18 15:30:00,123.36,123.46,123.36,123.44,88952.0,99.8022,99.8831,99.8022,99.867,88952.0
2017-05-18 15:35:00,123.44,123.48,123.42,123.47,116112.0,99.867,99.8993,99.8508,99.8912,116112.0
2017-05-18 15:40:00,123.48,123.53,123.47,123.52,127813.0,99.8993,99.9398,99.8912,99.9317,127813.0
2017-05-18 15:45:00,123.51,123.51,123.46,123.47,78505.0,99.9236,99.9236,99.8831,99.8912,78505.0
2017-05-18 15:50:00,123.47,123.51,123.43,123.45,105986.0,99.8912,99.9236,99.8589,99.875,105986.0
2017-05-18 15:55:00,123.44,123.51,123.43,123.43,215253.0,99.867,99.9236,99.8589,99.8589,215253.0
2017-05-19 09:30:00,123.34,123.37,123.32,123.36,95954.0,99.7861,99.8103,99.7699,99.8022,95954.0
2017-05-19 09:35:00,123.35,123.36,123.27,123.28,89635.0,99.7941,99.8022,99.7294,99.7375,89635.0
2017-05-19 09:40:00,123.27,123.33,123.26,123.29,42342.0,99.7294,99.778,99.7213,99.7456,42342.0
2017-05-19 09:45:00,123.26,123.26,123.13,123.17,160008.0,99.7213,99.7213,99.6162,99.6485,160008.0
2017-05-19 09:50:00,123.17,123.2,123.11,123.18,75170.0,99.6485,99.6728,99.6,99.6566,75170.0
2017-05-19 09:55:00,123.18,123.19,123.11,123.19,278658.0,99.6566,99.6647,99.6,99.6647,278658.0
2017-05-19 10:00:00,123.19,123.21,123.12,123.19,142718.0,99.6647,99.6809,99.6081,99.6647,142718.0
2017-05-19 10:05:00,123.19,123.27,123.18,123.22,100855.0,99.6647,99.7294,99.6566,99.689,100855.0
2017-05-19 10:10:00,123.21,123.21,123.14,123.18,66082.0,99.6809,99.6809,99.6242,99.6566,66082.0
2017-05-19 10:15:00,123.17,123.2,123.05,123.1,223419.0,99.6485,99.6728,99.5514,99.5919,223419.0
2017-05-19 10:20:00,123.09,123.14,123.05,123.12,98948.0,99.5838,99.6242,99.5514,99.6081,98948.0
2017-05-19 10:25:00,123.12,123.14,123.01,123.07,52282.0,99.6081,99.6242,99.5191,99.5676,52282.0
2017-05-19 10:30:00,123.07,123.16,123.06,123.1,100531.0,99.5676,99.6404,99.5595,99.5919,100531.0
2017-05-19 10:35:00,123.11,123.14,123.11,123.13,186699.0,99.6,99.6242,99.6,99.6162,186699.0
2017-05-19 10:40:00,123.13,123.19,123.12,123.18,55380.0,99.6162,99.6647,99.6081,99.6566,55380.0
2017-05-19 10:45:00,123.19,123.19,123.12,123.14,67326.0,99.6647,99.6647,99.6081,99.6242,67326.0
2017-05-19 10:50:00,123.15,123.17,123.13,123.16,49548.0,99.6323,99.6485,99.6162,99.6404,49548.0
2017-05-19 10:55:00,123.16,123.22,123.16,123.2,32080.0,99.6404,99.689,99.6404,99.6728,32080.0
2017-05-19 11:00:00,123.19,123.26,123.13,123.26,196613.0,99.6647,99.7213,99.6162,99.7213,196613.0
2017-05-19 11:05:00,123.26,123.27,123.2,123.21,101065.0,99.7213,99.7294,99.6728,99.6809,101065.0
2017-05-19 11:10:00,123.22,123.26,123.17,123.24,49692.0,99.689,99.7213,99.6485,99.7051,49692.0
2017-05-19 11:15:00,123.24,123.3,123.24,123.26,52294.0,99.7051,99.7537,99.7051,99.7213,52294.0
2017-05-19 11:20:00,123.26,123.33,123.25,123.33,107577.0,99.7213,99.778,99.7132,99.778,107577.0
2017-05-19 11:25:00,123.33,123.36,123.3,123.31,45943.0,99.778,99.8022,99.7537,99.7618,45943.0
2017-05-19 11:30:00,123.31,123.38,123.31,123.35,89135.0,99.7618,99.8184,99.7618,99.7941,89135.0
2017-05-19 11:35:00,123.35,123.35,123.31,123.31,31558.0,99.7941,99.7941,99.7618,99.7618,31558.0
2017-05-19 11:40:00,123.32,123.36,123.28,123.29,20757.0,99.7699,99.8022,99.7375,99.7456,20757.0
2017-05-19 11:45:00,123.29,123.32,123.27,123.28,27034.0,99.7456,99.7699,99.7294,99.7375,27034.0
2017-05-19 11:50:00,123.28,123.3,123.26,123.28,76928.0,99.7375,99.7537,99.7213,99.7375,76928.0
2017-05-19 11:55:00,123.28,123.3,123.25,123.29,57740.0,99.7375,99.7537,99.7132,99.7456,57740.0
2017-05-19 12:00:00,123.29,123.32,123.26,123.3,51742.0,99.7456,99.7699,99.7213,99.7537,51742.0
2017-05-19 12:05:00,123.3,123.31,123.26,123.29,14300.0,99.7537,99.7618,99.7213,99.7456,14300.0
2017-05-19 12:10:00,123.28,123.3,123.26,123.26,17670.0,99.7375,99.7537,99.7213,99.7213,17670.0
2017-05-19 12:15:00,123.26,123.34,123.26,123.3,29541.0,99.7213,99.7861,99.7213,99.7537,29541.0
2017-05-19 12:20:00,123.3,123.31,123.25,123.25,29067.0,99.7537,99.7618,99.7132,99.7132,29067.0
2017-05-19 12:25:00,123.25,123.3,123.24,123.29,29993.0,99.7132,99.7537,99.7051,99.7456,29993.0
2017-05-19 12:30:00,123.29,123.3,123.21,123.25,28000.0,99.7456,99.7537,99.6809,99.7132,28000.0
2017-05-19 12:35:00,123.25,123.28,123.24,123.27,22109.0,99.7132,99.7375,99.7051,99.7294,22109.0
2017-05-19 12:40:00,123.27,123.33,123.27,123.32,39330.0,99.7294,99.778,99.7294,99.7699,39330.0
2017-05-19 12:45:00,123.32,123.33,123.3,123.3,36654.0,99.7699,99.778,99.7537,99.7537,36654.0
2017-05-19 12:50:00,123.3,123.31,123.27,123.27,30346.0,99.7537,99.7618,99.7294,99.7294,30346.0
2017-05-19 12:55:00,123.28,123.33,123.27,123.32,12866.0,99.7375,99.778,99.7294,99.7699,12866.0
2017-05-19 13:00:00,123.32,123.36,123.31,123.35,23229.0,99.7699,99.8022,99.7618,99.7941,23229.0
2017-05-19 13:05:00,123.36,123.42,123.33,123.38,46428.0,99.8022,99.8508,99.778,99.8184,46428.0
2017-05-19 13:10:00,123.38,123.38,123.28,123.29,67088.0,99.8184,99.8184,99.7375,99.7456,67088.0
2017-05-19 13:15:00,123.29,123.3,123.27,123.28,28287.0,99.7456,99.7537,99.7294,99.7375,28287.0
2017-05-19 13:20:00,123.28,123.28,123.24,123.27,18197.0,99.7375,99.7375,99.7051,99.7294,18197.0
2017-05-19 13:25:00,123.27,123.32,123.27,123.32,15996.0,99.7294,99.7699,99.7294,99.7699,15996.0
2017-05-19 13:30:00,123.32,123.38,123.31,123.35,30531.0,99.7699,99.8184,99.7618,99.7941,30531.0
2017-05-19 13:35:00,123.35,123.37,123.26,123.29,53480.0,99.7941,99.8103,99.7213,99.7456,53480.0
2017-05-19 13:40:00,123.28,123.31,123.26,123.27,26181.0,99.7375,99.7618,99.7213,99.7294,26181.0
2017-05-19 13:45:00,123.27,123.31,123.27,123.31,14921.0,99.7294,99.7618,99.7294,99.7618,14921.0
2017-05-19 13:50:00,123.31,123.31,123.26,123.27,18284.0,99.7618,99.7618,99.7213,99.7294,18284.0
2017-05-19 13:55:00,123.27,123.33,123.27,123.33,15462.0,99.7294,99.778,99.7294,99.778,15462.0
2017-05-19 14:00:00,123.32,123.32,123.27,123.29,20384.0,99.7699,99.7699,99.7294,99.7456,20384.0
2017-05-19 14:05:00,123.3,123.37,123.3,123.36,23633.0,99.7537,99.8103,99.7537,99.8022,23633.0
2017-05-19 14:10:00,123.37,123.41,123.37,123.41,53964.0,99.8103,99.8427,99.8103,99.8427,53964.0
2017-05-19 14:15:00,123.41,123.41,123.38,123.39,29062.0,99.8427,99.8427,99.8184,99.8265,29062.0
2017-05-19 14:20:00,123.4,123.41,123.34,123.37,25967.0,99.8346,99.8427,99.7861,99.8103,25967.0
2017-05-19 14:25:00,123.36,123.36,123.32,123.34,13868.0,99.8022,99.8022,99.7699,99.7861,13868.0
2017-05-19 14:30:00,123.34,123.36,123.31,123.36,51304.0,99.7861,99.8022,99.7618,99.8022,51304.0
2017-05-19 14:35:00,123.35,123.36,123.31,123.34,53667.0,99.7941,99.8022,99.7618,99.7861,53667.0
2017-05-19 14:40:00,123.34,123.36,123.31,123.31,52991.0,99.7861,99.8022,99.7618,99.7618,52991.0
2017-05-19 14:45:00,123.31,123.37,123.31,123.34,154528.0,99.7618,99.8103,99.7618,99.7861,154528.0
2017-05-19 14:50:00,123.33,123.38,123.33,123.38,73315.0,99.778,99.8184,99.778,99.8184,73315.0
2017-05-19 14:55:00,123.38,123.49,123.35,123.43,287829.0,99.8184,99.9074,99.7941,99.8589,287829.0
2017-05-19 15:00:00,123.43,123.45,123.37,123.45,159619.0,99.8589,99.875,99.8103,99.875,159619.0
2017-05-19 15:05:00,123.44,123.69,123.42,123.62,199138.0,99.867,100.0692,99.8508,100.0126,199138.0
2017-05-19 15:10:00,123.63,123.69,123.62,123.66,375719.0,100.0207,100.0692,100.0126,100.0449,375719.0
2017-05-19 15:15:00,123.65,123.72,123.58,123.68,279095.0,100.0369,100.0935,99.9802,100.0611,279095.0
2017-05-19 15:20:00,123.68,123.7,123.65,123.66,133026.0,100.0611,100.0773,100.0369,100.0449,133026.0
2017-05-19 15:25:00,123.65,123.69,123.62,123.65,64933.0,100.0369,100.0692,100.0126,100.0369,64933.0
2017-05-19 15:30:00,123.65,123.78,123.64,123.65,242343.0,100.0369,100.142,100.0288,100.0369,242343.0
2017-05-19 15:35:00,123.65,123.68,123.62,123.64,125667.0,100.0369,100.0611,100.0126,100.0288,125667.0
2017-05-19 15:40:00,123.63,123.67,123.6,123.66,134012.0,100.0207,100.053,99.9964,100.0449,134012.0
2017-05-19 15:45:00,123.65,123.66,123.59,123.6,149362.0,100.0369,100.0449,99.9883,99.9964,149362.0
2017-05-19 15:50:00,123.59,123.61,123.51,123.6,298299.0,99.9883,100.0045,99.9236,99.9964,298299.0
2017-05-19 15:55:00,123.61,123.71,123.56,123.7,523182.0,100.0045,100.0854,99.964,100.0773,523182.0
2017-05-22 09:30:00,123.41,123.45,123.38,123.41,103779.0,99.8427,99.875,99.8184,99.8427,103779.0
2017-05-22 09:35:00,123.41,123.44,123.38,123.38,75174.0,99.8427,99.867,99.8184,99.8184,75174.0
2017-05-22 09:40:00,123.38,123.44,123.36,123.44,78794.0,99.8184,99.867,99.8022,99.867,78794.0
2017-05-22 09:45:00,123.44,123.48,123.37,123.38,92301.0,99.867,99.8993,99.8103,99.8184,92301.0
2017-05-22 09:50:00,123.38,123.42,123.38,123.4,29829.0,99.8184,99.8508,99.8184,99.8346,29829.0
2017-05-22 09:55:00,123.4,123.47,123.39,123.47,83900.0,99.8346,99.8912,99.8265,99.8912,83900.0
2017-05-22 10:00:00,123.46,123.48,123.42,123.42,63522.0,99.8831,99.8993,99.8508,99.8508,63522.0
2017-05-22 10:05:00,123.43,123.47,123.39,123.45,31555.0,99.8589,99.8912,99.8265,99.875,31555.0
2017-05-22 10:10:00,123.44,123.54,123.44,123.54,116977.0,99.867,99.9479,99.867,99.9479,116977.0
2017-05-22 10:15:00,123.54,123.54,123.48,123.53,38143.0,99.9479,99.9479,99.8993,99.9398,38143.0
2017-05-22 10:20:00,123.53,123.56,123.51,123.53,62216.0,99.9398,99.964,99.9236,99.9398,62216.0
2017-05-22 10:25:00,123.53,123.55,123.45,123.45,13720.0,99.9398,99.9559,99.875,99.875,13720.0
2017-05-22 10:30:00,123.45,123.53,123.45,123.53,63794.0,99.875,99.9398,99.875,99.9398,63794.0
2017-05-22 10:35:00,123.52,123.55,123.44,123.45,24451.0,99.9317,99.9559,99.867,99.875,24451.0
2017-05-22 10:40:00,123.45,123.47,123.4,123.4,19647.0,99.875,99.8912,99.8346,99.8346,19647.0
2017-05-22 10:45:00,123.4,123.48,123.39,123.45,27210.0,99.8346,99.8993,99.8265,99.875,27210.0
2017-05-22 10:50:00,123.46,123.48,123.42,123.45,19949.0,99.8831,99.8993,99.8508,99.875,19949.0
2017-05-22 10:55:00,123.46,123.47,123.41,123.43,29681.0,99.8831,99.8912,99.8427,99.8589,29681.0
2017-05-22 11:00:00,123.43,123.5,123.43,123.47,29162.0,99.8589,99.9155,99.8589,99.8912,29162.0
2017-05-22 11:05:00,123.46,123.5,123.45,123.46,25575.0,99.8831,99.9155,99.875,99.8831,25575.0
2017-05-22 11:10:00,123.46,123.48,123.45,123.46,17784.0,99.8831,99.8993,99.875,99.8831,17784.0
2017-05-22 11:15:00,123.47,123.48,123.39,123.4,24121.0,99.8912,99.8993,99.8265,99.8346,24121.0
2017-05-22 11:20:00,123.4,123.48,123.4,123.43,38395.0,99.8346,99.8993,99.8346,99.8589,38395.0
2017-05-22 11:25:00,123.43,123.44,123.37,123.39,39123.0,99.8589,99.867,99.8103,99.8265,39123.0
2017-05-22 11:30:00,123.39,123.4,123.37,123.37,18891.0,99.8265,99.8346,99.8103,99.8103,18891.0
2017-05-22 11:35:00,123.37,123.41,123.37,123.37,52642.0,99.8103,99.8427,99.8103,99.8103,52642.0
2017-05-22 11:40:00,123.37,123.39,123.36,123.37,22834.0,99.8103,99.8265,99.8022,99.8103,22834.0
2017-05-22 11:45:00,123.37,123.39,123.34,123.38,44520.0,99.8103,99.8265,99.7861,99.8184,44520.0
2017-05-22 11:50:00,123.39,123.4,123.37,123.39,20648.0,99.8265,99.8346,99.8103,99.8265,20648.0
2017-05-22 11:55:00,123.39,123.4,123.34,123.34,94456.0,99.8265,99.8346,99.7861,99.7861,94456.0
2017-05-22 12:00:00,123.34,123.36,123.28,123.36,44813.0,99.7861,99.8022,99.7375,99.8022,44813.0
2017-05-22 12:05:00,123.37,123.39,123.35,123.35,27273.0,99.8103,99.8265,99.7941,99.7941,27273.0
2017-05-22 12:10:00,123.35,123.35,123.3,123.3,15566.0,99.7941,99.7941,99.7537,99.7537,15566.0
2017-05-22 12:15:00,123.31,123.33,123.27,123.33,35338.0,99.7618,99.778,99.7294,99.778,35338.0
2017-05-22 12:20:00,123.33,123.36,123.32,123.33,11976.0,99.778,99.8022,99.7699,99.778,11976.0
2017-05-22 12:25:00,123.33,123.34,123.32,123.33,20542.0,99.778,99.7861,99.7699,99.778,20542.0
2017-05-22 12:30:00,123.32,123.35,123.3,123.34,48465.0,99.7699,99.7941,99.7537,99.7861,48465.0
2017-05-22 12:35:00,123.34,123.39,123.34,123.39,16473.0,99.7861,99.8265,99.7861,99.8265,16473.0
2017-05-22 12:40:00,123.38,123.4,123.35,123.35,29265.0,99.8184,99.8346,99.7941,99.7941,29265.0
2017-05-22 12:45:00,123.35,123.37,123.33,123.34,80802.0,99.7941,99.8103,99.778,99.7861,80802.0
2017-05-22 12:50:00,123.35,123.41,123.35,123.4,27292.0,99.7941,99.8427,99.7941,99.8346,27292.0
2017-05-22 12:55:00,123.4,123.4,123.36,123.37,56896.0,99.8346,99.8346,99.8022,99.8103,56896.0
2017-05-22 13:00:00,123.36,123.38,123.35,123.35,16613.0,99.8022,99.8184,99.7941,99.7941,16613.0
2017-05-22 13:05:00,123.35,123.39,123.34,123.37,11151.0,99.7941,99.8265,99.7861,99.8103,11151.0
2017-05-22 13:10:00,123.37,123.39,123.36,123.39,32101.0,99.8103,99.8265,99.8022,99.8265,32101.0
2017-05-22 13:15:00,123.39,123.41,123.38,123.4,22061.0,99.8265,99.8427,99.8184,99.8346,22061.0
2017-05-22 13:20:00,123.39,123.39,123.35,123.37,18842.0,99.8265,99.8265,99.7941,99.8103,18842.0
2017-05-22 13:25:00,123.37,123.38,123.34,123.35,13617.0,99.8103,99.8184,99.7861,99.7941,13617.0
2017-05-22 13:30:00,123.34,123.39,123.34,123.36,45545.0,99.7861,99.8265,99.7861,99.8022,45545.0
2017-05-22 13:35:00,123.37,123.4,123.37,123.4,8577.0,99.8103,99.8346,99.8103,99.8346,8577.0
2017-05-22 13:40:00,123.4,123.41,123.37,123.38,19573.0,99.8346,99.8427,99.8103,99.8184,19573.0
2017-05-22 13:45:00,123.38,123.41,123.36,123.38,14289.0,99.8184,99.8427,99.8022,99.8184,14289.0
2017-05-22 13:50:00,123.38,123.38,123.36,123.38,22659.0,99.8184,99.8184,99.8022,99.8184,22659.0
2017-05-22 13:55:00,123.39,123.41,123.37,123.39,57367.0,99.8265,99.8427,99.8103,99.8265,57367.0
2017-05-22 14:00:00,123.4,123.42,123.31,123.33,71322.0,99.8346,99.8508,99.7618,99.778,71322.0
2017-05-22 14:05:00,123.33,123.34,123.31,123.32,19120.0,99.778,99.7861,99.7618,99.7699,19120.0
2017-05-22 14:10:00,123.32,123.34,123.3,123.33,74653.0,99.7699,99.7861,99.7537,99.778,74653.0
2017-05-22 14:15:00,123.33,123.33,123.3,123.31,11753.0,99.778,99.778,99.7537,99.7618,11753.0
2017-05-22 14:20:00,123.31,123.35,123.3,123.35,10535.0,99.7618,99.7941,99.7537,99.7941,10535.0
2017-05-22 14:25:00,123.34,123.34,123.3,123.3,23781.0,99.7861,99.7861,99.7537,99.7537,23781.0
2017-05-22 14:30:00,123.3,123.31,123.26,123.27,62013.0,99.7537,99.7618,99.7213,99.7294,62013.0
2017-05-22 14:35:00,123.27,123.29,123.26,123.28,56132.0,99.7294,99.7456,99.7213,99.7375,56132.0
2017-05-22 14:40:00,123.28,123.32,123.28,123.31,8675.0,99.7375,99.7699,99.7375,99.7618,8675.0
2017-05-22 14:45:00,123.32,123.33,123.31,123.33,10201.0,99.7699,99.778,99.7618,99.778,10201.0
2017-05-22 14:50:00,123.33,123.34,123.26,123.29,103942.0,99.778,99.7861,99.7213,99.7456,103942.0
2017-05-22 14:55:00,123.28,123.3,123.26,123.27,57886.0,99.7375,99.7537,99.7213,99.7294,57886.0
2017-05-22 15:00:00,123.27,123.33,123.26,123.32,44307.0,99.7294,99.778,99.7213,99.7699,44307.0
2017-05-22 15:05:00,123.32,123.34,123.3,123.34,43844.0,99.7699,99.7861,99.7537,99.7861,43844.0
2017-05-22 15:10:00,123.33,123.34,123.32,123.33,28174.0,99.778,99.7861,99.7699,99.778,28174.0
2017-05-22 15:15:00,123.32,123.36,123.3,123.33,98221.0,99.7699,99.8022,99.7537,99.778,98221.0
2017-05-22 15:20:00,123.33,123.35,123.32,123.34,15666.0,99.778,99.7941,99.7699,99.7861,15666.0
2017-05-22 15:25:00,123.34,123.37,123.32,123.34,50513.0,99.7861,99.8103,99.7699,99.7861,50513.0
2017-05-22 15:30:00,123.35,123.38,123.34,123.36,55226.0,99.7941,99.8184,99.7861,99.8022,55226.0
2017-05-22 15:35:00,123.37,123.38,123.35,123.38,21640.0,99.8103,99.8184,99.7941,99.8184,21640.0
2017-05-22 15:40:00,123.37,123.38,123.34,123.37,29318.0,99.8103,99.8184,99.7861,99.8103,29318.0
2017-05-22 15:45:00,123.38,123.39,123.37,123.38,37652.0,99.8184,99.8265,99.8103,99.8184,37652.0
2017-05-22 15:50:00,123.37,123.39,123.36,123.37,131706.0,99.8103,99.8265,99.8022,99.8103,131706.0
2017-05-22 15:55:00,123.36,123.39,123.33,123.37,231733.0,99.8022,99.8265,99.778,99.8103,231733.0
2017-05-23 09:30:00,123.51,123.62,123.51,123.54,108428.0,99.9236,100.0126,99.9236,99.9479,108428.0
2017-05-23 09:35:00,123.54,123.55,123.44,123.44,43768.0,99.9479,99.9559,99.867,99.867,43768.0
2017-05-23 09:40:00,123.45,123.49,123.41,123.47,43484.0,99.875,99.9074,99.8427,99.8912,43484.0
2017-05-23 09:45:00,123.48,123.49,123.45,123.46,17052.0,99.8993,99.9074,99.875,99.8831,17052.0
2017-05-23 09:50:00,123.46,123.49,123.45,123.45,41332.0,99.8831,99.9074,99.875,99.875,41332.0
2017-05-23 09:55:00,123.45,123.49,123.45,123.48,68962.0,99.875,99.9074,99.875,99.8993,68962.0
2017-05-23 10:00:00,123.48,123.6,123.48,123.53,285868.0,99.8993,99.9964,99.8993,99.9398,285868.0
2017-05-23 10:05:00,123.53,123.56,123.48,123.5,16811.0,99.9398,99.964,99.8993,99.9155,16811.0
2017-05-23 10:10:00,123.51,123.51,123.41,123.42,69694.0,99.9236,99.9236,99.8427,99.8508,69694.0
2017-05-23 10:15:00,123.43,123.44,123.38,123.38,39392.0,99.8589,99.867,99.8184,99.8184,39392.0
2017-05-23 10:20:00,123.39,123.46,123.39,123.45,36961.0,99.8265,99.8831,99.8265,99.875,36961.0
2017-05-23 10:25:00,123.44,123.45,123.39,123.4,17660.0,99.867,99.875,99.8265,99.8346,17660.0
2017-05-23 10:30:00,123.41,123.41,123.34,123.35,42663.0,99.8427,99.8427,99.7861,99.7941,42663.0
2017-05-23 10:35:00,123.35,123.43,123.35,123.39,41154.0,99.7941,99.8589,99.7941,99.8265,41154.0
2017-05-23 10:40:00,123.39,123.46,123.38,123.45,16937.0,99.8265,99.8831,99.8184,99.875,16937.0
2017-05-23 10:45:00,123.44,123.48,123.43,123.47,19525.0,99.867,99.8993,99.8589,99.8912,19525.0
2017-05-23 10:50:00,123.46,123.46,123.41,123.44,28482.0,99.8831,99.8831,99.8427,99.867,28482.0
2017-05-23 10:55:00,123.44,123.48,123.44,123.48,14042.0,99.867,99.8993,99.867,99.8993,14042.0
2017-05-23 11:00:00,123.47,123.51,123.38,123.39,40201.0,99.8912,99.9236,99.8184,99.8265,40201.0
2017-05-23 11:05:00,123.39,123.4,123.31,123.38,54220.0,99.8265,99.8346,99.7618,99.8184,54220.0
2017-05-23 11:10:00,123.38,123.41,123.37,123.41,16849.0,99.8184,99.8427,99.8103,99.8427,16849.0
2017-05-23 11:15:00,123.4,123.4,123.28,123.29,35227.0,99.8346,99.8346,99.7375,99.7456,35227.0
2017-05-23 11:20:00,123.3,123.3,123.25,123.25,24590.0,99.7537,99.7537,99.7132,99.7132,24590.0
2017-05-23 11:25:00,123.25,123.27,123.18,123.2,81145.0,99.7132,99.7294,99.6566,99.6728,81145.0
2017-05-23 11:30:00,123.2,123.27,123.2,123.24,51094.0,99.6728,99.7294,99.6728,99.7051,51094.0
2017-05-23 11:35:00,123.24,123.24,123.16,123.2,37973.0,99.7051,99.7051,99.6404,99.6728,37973.0
2017-05-23 11:40:00,123.19,123.2,122.96,122.98,139723.0,99.6647,99.6728,99.4786,99.4948,139723.0
2017-05-23 11:45:00,122.98,123.04,122.98,123.0,131448.0,99.4948,99.5433,99.4948,99.511,131448.0
2017-05-23 11:50:00,123.01,123.07,122.98,123.04,57437.0,99.5191,99.5676,99.4948,99.5433,57437.0
2017-05-23 11:55:00,123.03,123.06,122.9,122.96,77977.0,99.5353,99.5595,99.4301,99.4786,77977.0
2017-05-23 12:00:00,122.95,122.96,122.88,122.94,52757.0,99.4705,99.4786,99.4139,99.4624,52757.0
2017-05-23 12:05:00,122.95,122.95,122.87,122.89,30406.0,99.4705,99.4705,99.4058,99.422,30406.0
2017-05-23 12:10:00,122.89,122.92,122.88,122.89,15223.0,99.422,99.4463,99.4139,99.422,15223.0
2017-05-23 12:15:00,122.9,122.9,122.86,122.87,31774.0,99.4301,99.4301,99.3977,99.4058,31774.0
2017-05-23 12:20:00,122.87,122.88,122.81,122.84,42502.0,99.4058,99.4139,99.3573,99.3815,42502.0
2017-05-23 12:25:00,122.85,122.95,122.83,122.94,104806.0,99.3896,99.4705,99.3734,99.4624,104806.0
2017-05-23 12:30:00,122.94,122.96,122.92,122.93,38427.0,99.4624,99.4786,99.4463,99.4543,38427.0
2017-05-23 12:35:00,122.93,122.93,122.85,122.9,32730.0,99.4543,99.4543,99.3896,99.4301,32730.0
2017-05-23 12:40:00,122.89,122.91,122.87,122.88,26034.0,99.422,99.4382,99.4058,99.4139,26034.0
2017-05-23 12:45:00,122.88,122.9,122.86,122.87,13305.0,99.4139,99.4301,99.3977,99.4058,13305.0
2017-05-23 12:50:00,122.88,122.91,122.86,122.89,36118.0,99.4139,99.4382,99.3977,99.422,36118.0
2017-05-23 12:55:00,122.89,122.91,122.86,122.9,16602.0,99.422,99.4382,99.3977,99.4301,16602.0
2017-05-23 13:00:00,122.89,122.96,122.88,122.93,46897.0,99.422,99.4786,99.4139,99.4543,46897.0
2017-05-23 13:05:00,122.91,122.99,122.91,122.99,22559.0,99.4382,99.5029,99.4382,99.5029,22559.0
2017-05-23 13:10:00,122.97,123.01,122.91,122.93,28860.0,99.4867,99.5191,99.4382,99.4543,28860.0
2017-05-23 13:15:00,122.93,123.0,122.92,122.97,27186.0,99.4543,99.511,99.4463,99.4867,27186.0
2017-05-23 13:20:00,122.97,123.01,122.96,123.0,19379.0,99.4867,99.5191,99.4786,99.511,19379.0
2017-05-23 13:25:00,123.01,123.02,122.97,122.98,43532.0,99.5191,99.5272,99.4867,99.4948,43532.0
2017-05-23 13:30:00,122.97,123.05,122.97,123.05,34641.0,99.4867,99.5514,99.4867,99.5514,34641.0
2017-05-23 13:35:00,123.05,123.1,123.02,123.1,91764.0,99.5514,99.5919,99.5272,99.5919,91764.0
2017-05-23 13:40:00,123.09,123.14,123.08,123.11,22190.0,99.5838,99.6242,99.5757,99.6,22190.0
2017-05-23 13:45:00,123.1,123.1,123.04,123.06,14330.0,99.5919,99.5919,99.5433,99.5595,14330.0
2017-05-23 13:50:00,123.06,123.07,123.04,123.07,15324.0,99.5595,99.5676,99.5433,99.5676,15324.0
2017-05-23 13:55:00,123.07,123.1,123.04,123.05,6934.0,99.5676,99.5919,99.5433,99.5514,6934.0
2017-05-23 14:00:00,123.06,123.07,123.03,123.04,23807.0,99.5595,99.5676,99.5353,99.5433,23807.0
2017-05-23 14:05:00,123.04,123.06,123.02,123.04,31248.0,99.5433,99.5595,99.5272,99.5433,31248.0
2017-05-23 14:10:00,123.04,123.08,123.0,123.08,58288.0,99.5433,99.5757,99.511,99.5757,58288.0
2017-05-23 14:15:00,123.08,123.08,123.01,123.02,23283.0,99.5757,99.5757,99.5191,99.5272,23283.0
2017-05-23 14:20:00,123.03,123.03,122.93,122.95,26031.0,99.5353,99.5353,99.4543,99.4705,26031.0
2017-05-23 14:25:00,122.95,122.96,122.92,122.94,36156.0,99.4705,99.4786,99.4463,99.4624,36156.0
2017-05-23 14:30:00,122.94,122.95,122.86,122.88,41378.0,99.4624,99.4705,99.3977,99.4139,41378.0
2017-05-23 14:35:00,122.89,122.9,122.79,122.81,88436.0,99.422,99.4301,99.3411,99.3573,88436.0
2017-05-23 14:40:00,122.81,122.84,122.79,122.83,47284.0,99.3573,99.3815,99.3411,99.3734,47284.0
2017-05-23 14:45:00,122.84,122.84,122.64,122.68,96280.0,99.3815,99.3815,99.2197,99.2521,96280.0
2017-05-23 14:50:00,122.68,122.7,122.62,122.63,26285.0,99.2521,99.2683,99.2035,99.2116,26285.0
2017-05-23 14:55:00,122.62,122.67,122.61,122.63,53632.0,99.2035,99.244,99.1955,99.2116,53632.0
2017-05-23 15:00:00,122.63,122.63,122.5,122.52,237974.0,99.2116,99.2116,99.1065,99.1226,237974.0
2017-05-23 15:05:00,122.51,122.53,122.48,122.52,81331.0,99.1146,99.1307,99.0903,99.1226,81331.0
2017-05-23 15:10:00,122.53,122.58,122.53,122.54,82432.0,99.1307,99.1712,99.1307,99.1388,82432.0
2017-05-23 15:15:00,122.54,122.56,122.52,122.54,38318.0,99.1388,99.155,99.1226,99.1388,38318.0
2017-05-23 15:20:00,122.54,122.56,122.51,122.52,104073.0,99.1388,99.155,99.1146,99.1226,104073.0
2017-05-23 15:25:00,122.52,122.53,122.5,122.52,70993.0,99.1226,99.1307,99.1065,99.1226,70993.0
2017-05-23 15:30:00,122.52,122.58,122.52,122.56,111188.0,99.1226,99.1712,99.1226,99.155,111188.0
2017-05-23 15:35:00,122.56,122.6,122.5,122.53,151718.0,99.155,99.1874,99.1065,99.1307,151718.0
2017-05-23 15:40:00,122.53,122.58,122.52,122.55,61985.0,99.1307,99.1712,99.1226,99.1469,61985.0
2017-05-23 15:45:00,122.56,122.58,122.5,122.56,112546.0,99.155,99.1712,99.1065,99.155,112546.0
2017-05-23 15:50:00,122.57,122.59,122.5,122.52,219601.0,99.1631,99.1793,99.1065,99.1226,219601.0
2017-05-23 15:55:00,122.51,122.55,122.51,122.54,277974.0,99.1146,99.1469,99.1146,99.1388,277974.0
2017-05-24 09:30:00,122.8,122.87,122.8,122.84,177206.0,99.3492,99.4058,99.3492,99.3815,177206.0
2017-05-24 09:35:00,122.85,122.9,122.83,122.84,58956.0,99.3896,99.4301,99.3734,99.3815,58956.0
2017-05-24 09:40:00,122.85,122.89,122.78,122.83,107190.0,99.3896,99.422,99.333,99.3734,107190.0
2017-05-24 09:45:00,122.83,122.86,122.77,122.78,67415.0,99.3734,99.3977,99.3249,99.333,67415.0
2017-05-24 09:50:00,122.78,122.82,122.77,122.81,64069.0,99.333,99.3654,99.3249,99.3573,64069.0
2017-05-24 09:55:00,122.81,122.81,122.74,122.76,46259.0,99.3573,99.3573,99.3006,99.3168,46259.0
2017-05-24 10:00:00,122.76,122.83,122.76,122.83,40964.0,99.3168,99.3734,99.3168,99.3734,40964.0
2017-05-24 10:05:00,122.82,122.87,122.79,122.87,70220.0,99.3654,99.4058,99.3411,99.4058,70220.0
2017-05-24 10:10:00,122.85,122.88,122.82,122.82,21769.0,99.3896,99.4139,99.3654,99.3654,21769.0
2017-05-24 10:15:00,122.82,122.86,122.82,122.83,11614.0,99.3654,99.3977,99.3654,99.3734,11614.0
2017-05-24 10:20:00,122.83,122.92,122.83,122.9,56495.0,99.3734,99.4463,99.3734,99.4301,56495.0
2017-05-24 10:25:00,122.9,122.92,122.83,122.83,32300.0,99.4301,99.4463,99.3734,99.3734,32300.0
2017-05-24 10:30:00,122.82,122.82,122.69,122.77,41735.0,99.3654,99.3654,99.2602,99.3249,41735.0
2017-05-24 10:35:00,122.78,122.79,122.68,122.73,33495.0,99.333,99.3411,99.2521,99.2925,33495.0
2017-05-24 10:40:00,122.72,122.77,122.71,122.76,20139.0,99.2845,99.3249,99.2764,99.3168,20139.0
2017-05-24 10:45:00,122.75,122.75,122.68,122.72,166207.0,99.3087,99.3087,99.2521,99.2845,166207.0
2017-05-24 10:50:00,122.72,122.76,122.68,122.68,19913.0,99.2845,99.3168,99.2521,99.2521,19913.0
2017-05-24 10:55:00,122.69,122.69,122.61,122.65,76966.0,99.2602,99.2602,99.1955,99.2278,76966.0
2017-05-24 11:00:00,122.65,122.78,122.64,122.76,130218.0,99.2278,99.333,99.2197,99.3168,130218.0
2017-05-24 11:05:00,122.76,122.78,122.72,122.77,15790.0,99.3168,99.333,99.2845,99.3249,15790.0
2017-05-24 11:10:00,122.76,122.77,122.74,122.77,12137.0,99.3168,99.3249,99.3006,99.3249,12137.0
2017-05-24 11:15:00,122.77,122.78,122.74,122.75,32331.0,99.3249,99.333,99.3006,99.3087,32331.0
2017-05-24 11:20:00,122.76,122.76,122.71,122.73,11412.0,99.3168,99.3168,99.2764,99.2925,11412.0
2017-05-24 11:25:00,122.74,122.75,122.7,122.71,14048.0,99.3006,99.3087,99.2683,99.2764,14048.0
2017-05-24 11:30:00,122.7,122.7,122.66,122.67,20627.0,99.2683,99.2683,99.2359,99.244,20627.0
2017-05-24 11:35:00,122.66,122.68,122.63,122.67,97255.0,99.2359,99.2521,99.2116,99.244,97255.0
2017-05-24 11:40:00,122.67,122.67,122.62,122.63,39093.0,99.244,99.244,99.2035,99.2116,39093.0
2017-05-24 11:45:00,122.63,122.65,122.61,122.63,22433.0,99.2116,99.2278,99.1955,99.2116,22433.0
2017-05-24 11:50:00,122.63,122.67,122.63,122.66,24238.0,99.2116,99.244,99.2116,99.2359,24238.0
2017-05-24 11:55:00,122.66,122.68,122.62,122.64,18064.0,99.2359,99.2521,99.2035,99.2197,18064.0
2017-05-24 12:00:00,122.63,122.63,122.6,122.63,15097.0,99.2116,99.2116,99.1874,99.2116,15097.0
2017-05-24 12:05:00,122.62,122.66,122.61,122.62,17430.0,99.2035,99.2359,99.1955,99.2035,17430.0
2017-05-24 12:10:00,122.61,122.65,122.61,122.63,18777.0,99.1955,99.2278,99.1955,99.2116,18777.0
2017-05-24 12:15:00,122.63,122.64,122.61,122.64,15058.0,99.2116,99.2197,99.1955,99.2197,15058.0
2017-05-24 12:20:00,122.64,122.64,122.62,122.63,4961.0,99.2197,99.2197,99.2035,99.2116,4961.0
2017-05-24 12:25:00,122.63,122.66,122.62,122.63,5700.0,99.2116,99.2359,99.2035,99.2116,5700.0
2017-05-24 12:30:00,122.63,122.64,122.62,122.63,31631.0,99.2116,99.2197,99.2035,99.2116,31631.0
2017-05-24 12:35:00,122.62,122.65,122.61,122.61,19204.0,99.2035,99.2278,99.1955,99.1955,19204.0
2017-05-24 12:40:00,122.6,122.6,122.56,122.56,51955.0,99.1874,99.1874,99.155,99.155,51955.0
2017-05-24 12:45:00,122.55,122.56,122.54,122.55,93703.0,99.1469,99.155,99.1388,99.1469,93703.0
2017-05-24 12:50:00,122.55,122.56,122.54,122.55,5188.0,99.1469,99.155,99.1388,99.1469,5188.0
2017-05-24 12:55:00,122.55,122.62,122.55,122.61,118049.0,99.1469,99.2035,99.1469,99.1955,118049.0
2017-05-24 13:00:00,122.62,122.79,122.6,122.76,154565.0,99.2035,99.3411,99.1874,99.3168,154565.0
2017-05-24 13:05:00,122.78,122.89,122.78,122.88,51699.0,99.333,99.422,99.333,99.4139,51699.0
2017-05-24 13:10:00,122.89,122.9,122.87,122.9,14633.0,99.422,99.4301,99.4058,99.4301,14633.0
2017-05-24 13:15:00,122.89,122.89,122.83,122.84,18054.0,99.422,99.422,99.3734,99.3815,18054.0
2017-05-24 13:20:00,122.84,122.84,122.81,122.82,7015.0,99.3815,99.3815,99.3573,99.3654,7015.0
2017-05-24 13:25:00,122.83,122.84,122.8,122.8,5513.0,99.3734,99.3815,99.3492,99.3492,5513.0
2017-05-24 13:30:00,122.81,122.83,122.78,122.8,10693.0,99.3573,99.3734,99.333,99.3492,10693.0
2017-05-24 13:35:00,122.8,122.82,122.77,122.8,64212.0,99.3492,99.3654,99.3249,99.3492,64212.0
2017-05-24 13:40:00,122.81,122.85,122.81,122.82,19468.0,99.3573,99.3896,99.3573,99.3654,19468.0
2017-05-24 13:45:00,122.83,122.83,122.79,122.81,14235.0,99.3734,99.3734,99.3411,99.3573,14235.0
2017-05-24 13:50:00,122.81,122.82,122.78,122.8,8325.0,99.3573,99.3654,99.333,99.3492,8325.0
2017-05-24 13:55:00,122.81,122.82,122.77,122.81,19523.0,99.3573,99.3654,99.3249,99.3573,19523.0
2017-05-24 14:00:00,122.8,123.25,122.68,123.21,277529.0,99.3492,99.7132,99.2521,99.6809,277529.0
2017-05-24 14:05:00,123.22,123.23,123.01,123.05,157687.0,99.689,99.6971,99.5191,99.5514,157687.0
2017-05-24 14:10:00,123.05,123.11,122.89,122.93,208546.0,99.5514,99.6,99.422,99.4543,208546.0
2017-05-24 14:15:00,122.91,123.12,122.91,123.1,57488.0,99.4382,99.6081,99.4382,99.5919,57488.0
2017-05-24 14:20:00,123.1,123.26,123.07,123.26,157480.0,99.5919,99.7213,99.5676,99.7213,157480.0
2017-05-24 14:25:00,123.25,123.25,123.12,123.14,115848.0,99.7132,99.7132,99.6081,99.6242,115848.0
2017-05-24 14:30:00,123.14,123.17,123.05,123.09,68941.0,99.6242,99.6485,99.5514,99.5838,68941.0
2017-05-24 14:35:00,123.09,123.09,122.95,122.96,77724.0,99.5838,99.5838,99.4705,99.4786,77724.0
2017-05-24 14:40:00,122.96,123.05,122.95,123.03,122165.0,99.4786,99.5514,99.4705,99.5353,122165.0
2017-05-24 14:45:00,123.03,123.05,122.93,123.04,106664.0,99.5353,99.5514,99.4543,99.5433,106664.0
2017-05-24 14:50:00,123.04,123.04,122.93,122.93,53595.0,99.5433,99.5433,99.4543,99.4543,53595.0
2017-05-24 14:55:00,122.94,122.95,122.88,122.91,192850.0,99.4624,99.4705,99.4139,99.4382,192850.0
2017-05-24 15:00:00,122.91,122.97,122.88,122.96,56278.0,99.4382,99.4867,99.4139,99.4786,56278.0
2017-05-24 15:05:00,122.96,123.05,122.95,123.04,95543.0,99.4786,99.5514,99.4705,99.5433,95543.0
2017-05-24 15:10:00,123.04,123.07,123.01,123.04,56544.0,99.5433,99.5676,99.5191,99.5433,56544.0
2017-05-24 15:15:00,123.05,123.07,122.99,123.04,77560.0,99.5514,99.5676,99.5029,99.5433,77560.0
2017-05-24 15:20:00,123.04,123.09,123.01,123.08,40890.0,99.5433,99.5838,99.5191,99.5757,40890.0
2017-05-24 15:25:00,123.07,123.18,123.05,123.11,132922.0,99.5676,99.6566,99.5514,99.6,132922.0
2017-05-24 15:30:00,123.12,123.14,123.1,123.13,73160.0,99.6081,99.6242,99.5919,99.6162,73160.0
2017-05-24 15:35:00,123.13,123.16,123.08,123.16,114047.0,99.6162,99.6404,99.5757,99.6404,114047.0
2017-05-24 15:40:00,123.16,123.19,122.97,122.98,298108.0,99.6404,99.6647,99.4867,99.4948,298108.0
2017-05-24 15:45:00,122.98,123.06,122.97,123.06,96532.0,99.4948,99.5595,99.4867,99.5595,96532.0
2017-05-24 15:50:00,123.05,123.09,122.99,123.02,157336.0,99.5514,99.5838,99.5029,99.5272,157336.0
2017-05-24 15:55:00,123.02,123.24,123.01,123.23,825291.0,99.5272,99.7051,99.5191,99.6971,825291.0
2017-05-25 09:30:00,123.02,123.11,123.02,123.07,49001.0,99.5272,99.6,99.5272,99.5676,49001.0
2017-05-25 09:35:00,123.08,123.09,123.03,123.08,40604.0,99.5757,99.5838,99.5353,99.5757,40604.0
2017-05-25 09:40:00,123.08,123.1,123.06,123.08,34519.0,99.5757,99.5919,99.5595,99.5757,34519.0
2017-05-25 09:45:00,123.08,123.12,123.07,123.12,11800.0,99.5757,99.6081,99.5676,99.6081,11800.0
2017-05-25 09:50:00,123.14,123.17,123.09,123.09,20164.0,99.6242,99.6485,99.5838,99.5838,20164.0
2017-05-25 09:55:00,123.09,123.1,123.04,123.05,16286.0,99.5838,99.5919,99.5433,99.5514,16286.0
2017-05-25 10:00:00,123.05,123.11,123.05,123.11,21519.0,99.5514,99.6,99.5514,99.6,21519.0
2017-05-25 10:05:00,123.11,123.11,123.05,123.09,23276.0,99.6,99.6,99.5514,99.5838,23276.0
2017-05-25 10:10:00,123.09,123.1,123.04,123.05,24528.0,99.5838,99.5919,99.5433,99.5514,24528.0
2017-05-25 10:15:00,123.05,123.07,122.99,123.03,28574.0,99.5514,99.5676,99.5029,99.5353,28574.0
2017-05-25 10:20:00,123.03,123.03,122.94,122.94,45509.0,99.5353,99.5353,99.4624,99.4624,45509.0
2017-05-25 10:25:00,122.94,122.94,122.88,122.9,55695.0,99.4624,99.4624,99.4139,99.4301,55695.0
2017-05-25 10:30:00,122.89,122.89,122.77,122.79,82309.0,99.422,99.422,99.3249,99.3411,82309.0
2017-05-25 10:35:00,122.78,122.85,122.76,122.83,39449.0,99.333,99.3896,99.3168,99.3734,39449.0
2017-05-25 10:40:00,122.82,122.89,122.78,122.86,33701.0,99.3654,99.422,99.333,99.3977,33701.0
2017-05-25 10:45:00,122.86,122.88,122.83,122.86,17103.0,99.3977,99.4139,99.3734,99.3977,17103.0
2017-05-25 10:50:00,122.84,122.87,122.84,122.86,16629.0,99.3815,99.4058,99.3815,99.3977,16629.0
2017-05-25 10:55:00,122.87,122.95,122.86,122.92,31895.0,99.4058,99.4705,99.3977,99.4463,31895.0
2017-05-25 11:00:00,122.92,122.98,122.89,122.98,100295.0,99.4463,99.4948,99.422,99.4948,100295.0
2017-05-25 11:05:00,122.97,122.99,122.93,122.94,33171.0,99.4867,99.5029,99.4543,99.4624,33171.0
2017-05-25 11:10:00,122.94,123.04,122.92,123.03,342019.0,99.4624,99.5433,99.4463,99.5353,342019.0
2017-05-25 11:15:00,123.03,123.05,122.98,123.02,45744.0,99.5353,99.5514,99.4948,99.5272,45744.0
2017-05-25 11:20:00,123.02,123.08,122.99,123.07,20206.0,99.5272,99.5757,99.5029,99.5676,20206.0
2017-05-25 11:25:00,123.07,123.08,123.03,123.08,63585.0,99.5676,99.5757,99.5353,99.5757,63585.0
2017-05-25 11:30:00,123.07,123.15,123.07,123.14,128645.0,99.5676,99.6323,99.5676,99.6242,128645.0
2017-05-25 11:35:00,123.14,123.18,123.13,123.14,66567.0,99.6242,99.6566,99.6162,99.6242,66567.0
2017-05-25 11:40:00,123.14,123.24,123.14,123.22,106021.0,99.6242,99.7051,99.6242,99.689,106021.0
2017-05-25 11:45:00,123.22,123.22,123.18,123.18,44239.0,99.689,99.689,99.6566,99.6566,44239.0
2017-05-25 11:50:00,123.18,123.19,123.14,123.18,31228.0,99.6566,99.6647,99.6242,99.6566,31228.0
2017-05-25 11:55:00,123.17,123.18,123.12,123.17,82254.0,99.6485,99.6566,99.6081,99.6485,82254.0
2017-05-25 12:00:00,123.17,123.19,123.15,123.16,49219.0,99.6485,99.6647,99.6323,99.6404,49219.0
2017-05-25 12:05:00,123.16,123.17,123.13,123.15,32075.0,99.6404,99.6485,99.6162,99.6323,32075.0
2017-05-25 12:10:00,123.14,123.21,123.14,123.17,24641.0,99.6242,99.6809,99.6242,99.6485,24641.0
2017-05-25 12:15:00,123.17,123.18,123.13,123.16,40754.0,99.6485,99.6566,99.6162,99.6404,40754.0
2017-05-25 12:20:00,123.16,123.17,123.12,123.13,24401.0,99.6404,99.6485,99.6081,99.6162,24401.0
2017-05-25 12:25:00,123.14,123.17,123.13,123.17,63632.0,99.6242,99.6485,99.6162,99.6485,63632.0
2017-05-25 12:30:00,123.17,123.19,123.13,123.14,17604.0,99.6485,99.6647,99.6162,99.6242,17604.0
2017-05-25 12:35:00,123.15,123.15,123.12,123.13,17133.0,99.6323,99.6323,99.6081,99.6162,17133.0
2017-05-25 12:40:00,123.12,123.16,123.12,123.14,33385.0,99.6081,99.6404,99.6081,99.6242,33385.0
2017-05-25 12:45:00,123.15,123.16,123.12,123.15,20276.0,99.6323,99.6404,99.6081,99.6323,20276.0
2017-05-25 12:50:00,123.15,123.2,123.15,123.19,24765.0,99.6323,99.6728,99.6323,99.6647,24765.0
2017-05-25 12:55:00,123.19,123.23,123.18,123.21,18633.0,99.6647,99.6971,99.6566,99.6809,18633.0
2017-05-25 13:00:00,123.22,123.26,123.14,123.18,52355.0,99.689,99.7213,99.6242,99.6566,52355.0
2017-05-25 13:05:00,123.18,123.18,123.11,123.11,66287.0,99.6566,99.6566,99.6,99.6,66287.0
2017-05-25 13:10:00,123.1,123.15,123.09,123.11,54685.0,99.5919,99.6323,99.5838,99.6,54685.0
2017-05-25 13:15:00,123.11,123.14,123.07,123.11,69413.0,99.6,99.6242,99.5676,99.6,69413.0
2017-05-25 13:20:00,123.11,123.14,123.1,123.13,10100.0,99.6,99.6242,99.5919,99.6162,10100.0
2017-05-25 13:25:00,123.13,123.15,123.13,123.14,13221.0,99.6162,99.6323,99.6162,99.6242,13221.0
2017-05-25 13:30:00,123.14,123.19,123.13,123.19,36796.0,99.6242,99.6647,99.6162,99.6647,36796.0
2017-05-25 13:35:00,123.19,123.19,123.15,123.16,18616.0,99.6647,99.6647,99.6323,99.6404,18616.0
2017-05-25 13:40:00,123.16,123.16,123.12,123.12,21806.0,99.6404,99.6404,99.6081,99.6081,21806.0
2017-05-25 13:45:00,123.12,123.14,123.1,123.13,19221.0,99.6081,99.6242,99.5919,99.6162,19221.0
2017-05-25 13:50:00,123.12,123.12,123.11,123.11,8543.0,99.6081,99.6081,99.6,99.6,8543.0
2017-05-25 13:55:00,123.12,123.12,123.1,123.11,12458.0,99.6081,99.6081,99.5919,99.6,12458.0
2017-05-25 14:00:00,123.11,123.12,123.05,123.07,60647.0,99.6,99.6081,99.5514,99.5676,60647.0
2017-05-25 14:05:00,123.07,123.14,123.06,123.11,67094.0,99.5676,99.6242,99.5595,99.6,67094.0
2017-05-25 14:10:00,123.12,123.14,123.1,123.14,22547.0,99.6081,99.6242,99.5919,99.6242,22547.0
2017-05-25 14:15:00,123.14,123.16,123.11,123.12,60265.0,99.6242,99.6404,99.6,99.6081,60265.0
2017-05-25 14:20:00,123.13,123.13,123.08,123.1,16615.0,99.6162,99.6162,99.5757,99.5919,16615.0
2017-05-25 14:25:00,123.1,123.13,123.09,123.11,12212.0,99.5919,99.6162,99.5838,99.6,12212.0
2017-05-25 14:30:00,123.12,123.18,123.12,123.17,25781.0,99.6081,99.6566,99.6081,99.6485,25781.0
2017-05-25 14:35:00,123.17,123.19,123.15,123.18,19234.0,99.6485,99.6647,99.6323,99.6566,19234.0
2017-05-25 14:40:00,123.18,123.22,123.17,123.19,46964.0,99.6566,99.689,99.6485,99.6647,46964.0
2017-05-25 14:45:00,123.19,123.23,123.18,123.22,46357.0,99.6647,99.6971,99.6566,99.689,46357.0
2017-05-25 14:50:00,123.22,123.23,123.21,123.23,33090.0,99.689,99.6971,99.6809,99.6971,33090.0
2017-05-25 14:55:00,123.23,123.25,123.21,123.23,76286.0,99.6971,99.7132,99.6809,99.6971,76286.0
2017-05-25 15:00:00,123.24,123.25,123.22,123.23,50748.0,99.7051,99.7132,99.689,99.6971,50748.0
2017-05-25 15:05:00,123.23,123.25,123.22,123.23,41621.0,99.6971,99.7132,99.689,99.6971,41621.0
2017-05-25 15:10:00,123.23,123.24,123.21,123.22,33865.0,99.6971,99.7051,99.6809,99.689,33865.0
2017-05-25 15:15:00,123.22,123.25,123.22,123.25,38128.0,99.689,99.7132,99.689,99.7132,38128.0
2017-05-25 15:20:00,123.25,123.27,123.22,123.23,165968.0,99.7132,99.7294,99.689,99.6971,165968.0
2017-05-25 15:25:00,123.24,123.27,123.21,123.25,90657.0,99.7051,99.7294,99.6809,99.7132,90657.0
2017-05-25 15:30:00,123.25,123.26,123.21,123.23,37940.0,99.7132,99.7213,99.6809,99.6971,37940.0
2017-05-25 15:35:00,123.22,123.23,123.22,123.23,43055.0,99.689,99.6971,99.689,99.6971,43055.0
2017-05-25 15:40:00,123.22,123.26,123.22,123.25,73502.0,99.689,99.7213,99.689,99.7132,73502.0
2017-05-25 15:45:00,123.25,123.25,123.2,123.24,182358.0,99.7132,99.7132,99.6728,99.7051,182358.0
2017-05-25 15:50:00,123.24,123.27,123.22,123.24,113878.0,99.7051,99.7294,99.689,99.7051,113878.0
2017-05-25 15:55:00,123.25,123.28,123.23,123.27,489068.0,99.7132,99.7375,99.6971,99.7294,489068.0
2017-05-26 09:30:00,123.55,123.55,123.47,123.49,40804.0,99.9559,99.9559,99.8912,99.9074,40804.0
2017-05-26 09:35:00,123.48,123.56,123.48,123.54,20924.0,99.8993,99.964,99.8993,99.9479,20924.0
2017-05-26 09:40:00,123.53,123.56,123.49,123.56,19023.0,99.9398,99.964,99.9074,99.964,19023.0
2017-05-26 09:45:00,123.55,123.58,123.54,123.58,13893.0,99.9559,99.9802,99.9479,99.9802,13893.0
2017-05-26 09:50:00,123.57,123.59,123.53,123.54,29449.0,99.9721,99.9883,99.9398,99.9479,29449.0
2017-05-26 09:55:00,123.54,123.58,123.52,123.57,13055.0,99.9479,99.9802,99.9317,99.9721,13055.0
2017-05-26 10:00:00,123.58,123.61,123.56,123.61,55486.0,99.9802,100.0045,99.964,100.0045,55486.0
2017-05-26 10:05:00,123.61,123.68,123.61,123.68,25842.0,100.0045,100.0611,100.0045,100.0611,25842.0
2017-05-26 10:10:00,123.67,123.71,123.63,123.66,33511.0,100.053,100.0854,100.0207,100.0449,33511.0
2017-05-26 10:15:00,123.65,123.71,123.65,123.66,16294.0,100.0369,100.0854,100.0369,100.0449,16294.0
2017-05-26 10:20:00,123.67,123.71,123.67,123.7,11536.0,100.053,100.0854,100.053,100.0773,11536.0
2017-05-26 10:25:00,123.7,123.74,123.68,123.74,11455.0,100.0773,100.1097,100.0611,100.1097,11455.0
2017-05-26 10:30:00,123.73,123.73,123.6,123.64,48961.0,100.1016,100.1016,99.9964,100.0288,48961.0
2017-05-26 10:35:00,123.64,123.71,123.64,123.67,37793.0,100.0288,100.0854,100.0288,100.053,37793.0
2017-05-26 10:40:00,123.67,123.67,123.63,123.63,13682.0,100.053,100.053,100.0207,100.0207,13682.0
2017-05-26 10:45:00,123.64,123.64,123.57,123.58,15715.0,100.0288,100.0288,99.9721,99.9802,15715.0
2017-05-26 10:50:00,123.59,123.61,123.57,123.58,11747.0,99.9883,100.0045,99.9721,99.9802,11747.0
2017-05-26 10:55:00,123.58,123.6,123.54,123.6,31312.0,99.9802,99.9964,99.9479,99.9964,31312.0
2017-05-26 11:00:00,123.6,123.61,123.51,123.51,28689.0,99.9964,100.0045,99.9236,99.9236,28689.0
2017-05-26 11:05:00,123.51,123.51,123.32,123.33,81578.0,99.9236,99.9236,99.7699,99.778,81578.0
2017-05-26 11:10:00,123.32,123.38,123.32,123.37,32440.0,99.7699,99.8184,99.7699,99.8103,32440.0
2017-05-26 11:15:00,123.37,123.38,123.33,123.36,35452.0,99.8103,99.8184,99.778,99.8022,35452.0
2017-05-26 11:20:00,123.36,123.37,123.34,123.37,19930.0,99.8022,99.8103,99.7861,99.8103,19930.0
2017-05-26 11:25:00,123.37,123.38,123.33,123.35,37333.0,99.8103,99.8184,99.778,99.7941,37333.0
2017-05-26 11:30:00,123.36,123.4,123.33,123.4,17933.0,99.8022,99.8346,99.778,99.8346,17933.0
2017-05-26 11:35:00,123.39,123.41,123.37,123.41,21911.0,99.8265,99.8427,99.8103,99.8427,21911.0
2017-05-26 11:40:00,123.41,123.42,123.4,123.4,2795.0,99.8427,99.8508,99.8346,99.8346,2795.0
2017-05-26 11:45:00,123.4,123.43,123.38,123.39,10141.0,99.8346,99.8589,99.8184,99.8265,10141.0
2017-05-26 11:50:00,123.37,123.39,123.36,123.38,10716.0,99.8103,99.8265,99.8022,99.8184,10716.0
2017-05-26 11:55:00,123.38,123.39,123.37,123.38,14464.0,99.8184,99.8265,99.8103,99.8184,14464.0
2017-05-26 12:00:00,123.37,123.38,123.34,123.38,19884.0,99.8103,99.8184,99.7861,99.8184,19884.0
2017-05-26 12:05:00,123.38,123.42,123.38,123.41,17799.0,99.8184,99.8508,99.8184,99.8427,17799.0
2017-05-26 12:10:00,123.41,123.41,123.35,123.38,14728.0,99.8427,99.8427,99.7941,99.8184,14728.0
2017-05-26 12:15:00,123.38,123.38,123.29,123.29,6069.0,99.8184,99.8184,99.7456,99.7456,6069.0
2017-05-26 12:20:00,123.29,123.31,123.28,123.31,20343.0,99.7456,99.7618,99.7375,99.7618,20343.0
2017-05-26 12:25:00,123.32,123.33,123.27,123.28,21089.0,99.7699,99.778,99.7294,99.7375,21089.0
2017-05-26 12:30:00,123.28,123.36,123.28,123.35,13471.0,99.7375,99.8022,99.7375,99.7941,13471.0
2017-05-26 12:35:00,123.36,123.39,123.35,123.38,16781.0,99.8022,99.8265,99.7941,99.8184,16781.0
2017-05-26 12:40:00,123.38,123.41,123.38,123.41,16174.0,99.8184,99.8427,99.8184,99.8427,16174.0
2017-05-26 12:45:00,123.42,123.42,123.39,123.41,11730.0,99.8508,99.8508,99.8265,99.8427,11730.0
2017-05-26 12:50:00,123.41,123.41,123.38,123.41,11789.0,99.8427,99.8427,99.8184,99.8427,11789.0
2017-05-26 12:55:00,123.41,123.41,123.33,123.34,50251.0,99.8427,99.8427,99.778,99.7861,50251.0
2017-05-26 13:00:00,123.34,123.35,123.3,123.3,32890.0,99.7861,99.7941,99.7537,99.7537,32890.0
2017-05-26 13:05:00,123.29,123.32,123.28,123.3,22988.0,99.7456,99.7699,99.7375,99.7537,22988.0
2017-05-26 13:10:00,123.3,123.32,123.3,123.3,10736.0,99.7537,99.7699,99.7537,99.7537,10736.0
2017-05-26 13:15:00,123.29,123.29,123.25,123.26,37794.0,99.7456,99.7456,99.7132,99.7213,37794.0
2017-05-26 13:20:00,123.26,123.3,123.25,123.3,4341.0,99.7213,99.7537,99.7132,99.7537,4341.0
2017-05-26 13:25:00,123.29,123.33,123.27,123.33,18854.0,99.7456,99.778,99.7294,99.778,18854.0
2017-05-26 13:30:00,123.32,123.33,123.3,123.3,3053.0,99.7699,99.778,99.7537,99.7537,3053.0
2017-05-26 13:35:00,123.31,123.35,123.31,123.33,9164.0,99.7618,99.7941,99.7618,99.778,9164.0
2017-05-26 13:40:00,123.34,123.34,123.3,123.31,14081.0,99.7861,99.7861,99.7537,99.7618,14081.0
2017-05-26 13:45:00,123.31,123.33,123.29,123.33,9557.0,99.7618,99.778,99.7456,99.778,9557.0
2017-05-26 13:50:00,123.32,123.34,123.32,123.34,23681.0,99.7699,99.7861,99.7699,99.7861,23681.0
2017-05-26 13:55:00,123.34,123.4,123.34,123.37,79755.0,99.7861,99.8346,99.7861,99.8103,79755.0
2017-05-26 14:00:00,123.37,123.38,123.34,123.36,19412.0,99.8103,99.8184,99.7861,99.8022,19412.0
2017-05-26 14:05:00,123.37,123.38,123.35,123.36,12238.0,99.8103,99.8184,99.7941,99.8022,12238.0
2017-05-26 14:10:00,123.36,123.36,123.33,123.33,17844.0,99.8022,99.8022,99.778,99.778,17844.0
2017-05-26 14:15:00,123.34,123.35,123.33,123.35,6883.0,99.7861,99.7941,99.778,99.7941,6883.0
2017-05-26 14:20:00,123.34,123.35,123.31,123.32,3578.0,99.7861,99.7941,99.7618,99.7699,3578.0
2017-05-26 14:25:00,123.32,123.38,123.32,123.37,9053.0,99.7699,99.8184,99.7699,99.8103,9053.0
2017-05-26 14:30:00,123.38,123.4,123.37,123.37,7290.0,99.8184,99.8346,99.8103,99.8103,7290.0
2017-05-26 14:35:00,123.37,123.37,123.36,123.37,10162.0,99.8103,99.8103,99.8022,99.8103,10162.0
2017-05-26 14:40:00,123.37,123.38,123.36,123.38,5042.0,99.8103,99.8184,99.8022,99.8184,5042.0
2017-05-26 14:45:00,123.37,123.39,123.37,123.39,27218.0,99.8103,99.8265,99.8103,99.8265,27218.0
2017-05-26 14:50:00,123.39,123.4,123.38,123.39,11543.0,99.8265,99.8346,99.8184,99.8265,11543.0
2017-05-26 14:55:00,123.38,123.43,123.38,123.43,10056.0,99.8184,99.8589,99.8184,99.8589,10056.0
2017-05-26 15:00:00,123.42,123.43,123.4,123.43,37516.0,99.8508,99.8589,99.8346,99.8589,37516.0
2017-05-26 15:05:00,123.42,123.43,123.41,123.42,24576.0,99.8508,99.8589,99.8427,99.8508,24576.0
2017-05-26 15:10:00,123.43,123.43,123.4,123.42,94413.0,99.8589,99.8589,99.8346,99.8508,94413.0
2017-05-26 15:15:00,123.42,123.45,123.42,123.44,118410.0,99.8508,99.875,99.8508,99.867,118410.0
2017-05-26 15:20:00,123.45,123.45,123.43,123.44,57675.0,99.875,99.875,99.8589,99.867,57675.0
2017-05-26 15:25:00,123.44,123.44,123.41,123.41,16870.0,99.867,99.867,99.8427,99.8427,16870.0
2017-05-26 15:30:00,123.42,123.43,123.4,123.42,21584.0,99.8508,99.8589,99.8346,99.8508,21584.0
2017-05-26 15:35:00,123.42,123.43,123.42,123.43,14286.0,99.8508,99.8589,99.8508,99.8589,14286.0
2017-05-26 15:40:00,123.42,123.47,123.42,123.47,73460.0,99.8508,99.8912,99.8508,99.8912,73460.0
2017-05-26 15:45:00,123.47,123.47,123.45,123.46,34533.0,99.8912,99.8912,99.875,99.8831,34533.0
2017-05-26 15:50:00,123.46,123.5,123.45,123.48,199750.0,99.8831,99.9155,99.875,99.8993,199750.0
2017-05-26 15:55:00,123.48,123.49,123.43,123.49,351111.0,99.8993,99.9074,99.8589,99.9074,351111.0
2017-05-30 09:30:00,124.03,124.05,123.94,123.99,140081.0,100.3443,100.3605,100.2715,100.3119,140081.0
2017-05-30 09:35:00,123.99,123.99,123.91,123.96,54043.0,100.3119,100.3119,100.2472,100.2877,54043.0
2017-05-30 09:40:00,123.95,124.02,123.91,123.92,80532.0,100.2796,100.3362,100.2472,100.2553,80532.0
2017-05-30 09:45:00,123.92,123.92,123.85,123.9,47549.0,100.2553,100.2553,100.1987,100.2391,47549.0
2017-05-30 09:50:00,123.9,123.92,123.82,123.83,46649.0,100.2391,100.2553,100.1744,100.1825,46649.0
2017-05-30 09:55:00,123.83,123.93,123.83,123.89,31165.0,100.1825,100.2634,100.1825,100.231,31165.0
2017-05-30 10:00:00,123.89,123.95,123.84,123.92,50478.0,100.231,100.2796,100.1906,100.2553,50478.0
2017-05-30 10:05:00,123.89,123.99,123.78,123.98,53034.0,100.231,100.3119,100.142,100.3038,53034.0
2017-05-30 10:10:00,123.99,124.01,123.96,124.0,19465.0,100.3119,100.3281,100.2877,100.32,19465.0
2017-05-30 10:15:00,123.99,124.0,123.94,123.96,206888.0,100.3119,100.32,100.2715,100.2877,206888.0
2017-05-30 10:20:00,123.96,123.97,123.88,123.91,61662.0,100.2877,100.2957,100.2229,100.2472,61662.0
2017-05-30 10:25:00,123.9,123.92,123.88,123.9,10342.0,100.2391,100.2553,100.2229,100.2391,10342.0
2017-05-30 10:30:00,123.89,123.93,123.83,123.89,89596.0,100.231,100.2634,100.1825,100.231,89596.0
2017-05-30 10:35:00,123.89,123.91,123.8,123.81,22904.0,100.231,100.2472,100.1582,100.1663,22904.0
2017-05-30 10:40:00,123.81,123.84,123.8,123.83,12744.0,100.1663,100.1906,100.1582,100.1825,12744.0
2017-05-30 10:45:00,123.84,123.85,123.8,123.84,21394.0,100.1906,100.1987,100.1582,100.1906,21394.0
2017-05-30 10:50:00,123.82,123.83,123.8,123.8,46037.0,100.1744,100.1825,100.1582,100.1582,46037.0
2017-05-30 10:55:00,123.8,123.84,123.78,123.83,26621.0,100.1582,100.1906,100.142,100.1825,26621.0
2017-05-30 11:00:00,123.83,123.83,123.8,123.81,16020.0,100.1825,100.1825,100.1582,100.1663,16020.0
2017-05-30 11:05:00,123.8,123.81,123.76,123.77,7241.0,100.1582,100.1663,100.1258,100.1339,7241.0
2017-05-30 11:10:00,123.77,123.78,123.74,123.77,20859.0,100.1339,100.142,100.1097,100.1339,20859.0
2017-05-30 11:15:00,123.77,123.83,123.76,123.79,12134.0,100.1339,100.1825,100.1258,100.1501,12134.0
2017-05-30 11:20:00,123.78,123.84,123.77,123.83,13152.0,100.142,100.1906,100.1339,100.1825,13152.0
2017-05-30 11:25:00,123.83,123.9,123.8,123.9,17301.0,100.1825,100.2391,100.1582,100.2391,17301.0
2017-05-30 11:30:00,123.9,123.92,123.87,123.91,10739.0,100.2391,100.2553,100.2148,100.2472,10739.0
2017-05-30 11:35:00,123.91,123.91,123.88,123.9,8546.0,100.2472,100.2472,100.2229,100.2391,8546.0
2017-05-30 11:40:00,123.9,123.93,123.89,123.9,10180.0,100.2391,100.2634,100.231,100.2391,10180.0
2017-05-30 11:45:00,123.91,123.93,123.87,123.87,20141.0,100.2472,100.2634,100.2148,100.2148,20141.0
2017-05-30 11:50:00,123.88,123.94,123.88,123.91,18235.0,100.2229,100.2715,100.2229,100.2472,18235.0
2017-05-30 11:55:00,123.91,123.93,123.88,123.91,17747.0,100.2472,100.2634,100.2229,100.2472,17747.0
2017-05-30 12:00:00,123.88,123.88,123.82,123.83,17867.0,100.2229,100.2229,100.1744,100.1825,17867.0
2017-05-30 12:05:00,123.83,123.85,123.82,123.83,18572.0,100.1825,100.1987,100.1744,100.1825,18572.0
2017-05-30 12:10:00,123.83,123.85,123.79,123.85,11826.0,100.1825,100.1987,100.1501,100.1987,11826.0
2017-05-30 12:15:00,123.84,123.89,123.82,123.89,40433.0,100.1906,100.231,100.1744,100.231,40433.0
2017-05-30 12:20:00,123.89,123.89,123.81,123.82,25533.0,100.231,100.231,100.1663,100.1744,25533.0
2017-05-30 12:25:00,123.82,123.87,123.81,123.83,18368.0,100.1744,100.2148,100.1663,100.1825,18368.0
2017-05-30 12:30:00,123.83,123.88,123.81,123.88,10024.0,100.1825,100.2229,100.1663,100.2229,10024.0
2017-05-30 12:35:00,123.86,123.87,123.84,123.86,11469.0,100.2067,100.2148,100.1906,100.2067,11469.0
2017-05-30 12:40:00,123.86,123.95,123.85,123.94,52108.0,100.2067,100.2796,100.1987,100.2715,52108.0
2017-05-30 12:45:00,123.94,123.97,123.89,123.97,37062.0,100.2715,100.2957,100.231,100.2957,37062.0
2017-05-30 12:50:00,123.96,123.97,123.92,123.94,10441.0,100.2877,100.2957,100.2553,100.2715,10441.0
2017-05-30 12:55:00,123.93,123.94,123.9,123.91,64272.0,100.2634,100.2715,100.2391,100.2472,64272.0
2017-05-30 13:00:00,123.9,123.97,123.88,123.96,75208.0,100.2391,100.2957,100.2229,100.2877,75208.0
2017-05-30 13:05:00,123.96,123.99,123.93,123.98,18624.0,100.2877,100.3119,100.2634,100.3038,18624.0
2017-05-30 13:10:00,123.98,123.98,123.94,123.95,7556.0,100.3038,100.3038,100.2715,100.2796,7556.0
2017-05-30 13:15:00,123.96,123.96,123.92,123.92,84600.0,100.2877,100.2877,100.2553,100.2553,84600.0
2017-05-30 13:20:00,123.92,123.95,123.92,123.94,31912.0,100.2553,100.2796,100.2553,100.2715,31912.0
2017-05-30 13:25:00,123.93,123.94,123.88,123.89,34773.0,100.2634,100.2715,100.2229,100.231,34773.0
2017-05-30 13:30:00,123.9,123.93,123.9,123.91,12958.0,100.2391,100.2634,100.2391,100.2472,12958.0
2017-05-30 13:35:00,123.9,123.91,123.85,123.88,13368.0,100.2391,100.2472,100.1987,100.2229,13368.0
2017-05-30 13:40:00,123.88,123.93,123.88,123.91,24038.0,100.2229,100.2634,100.2229,100.2472,24038.0
2017-05-30 13:45:00,123.9,123.9,123.86,123.89,11601.0,100.2391,100.2391,100.2067,100.231,11601.0
2017-05-30 13:50:00,123.89,123.92,123.88,123.92,3283.0,100.231,100.2553,100.2229,100.2553,3283.0
2017-05-30 13:55:00,123.92,123.92,123.88,123.88,16937.0,100.2553,100.2553,100.2229,100.2229,16937.0
2017-05-30 14:00:00,123.89,123.89,123.85,123.86,10018.0,100.231,100.231,100.1987,100.2067,10018.0
2017-05-30 14:05:00,123.86,123.87,123.85,123.87,9998.0,100.2067,100.2148,100.1987,100.2148,9998.0
2017-05-30 14:10:00,123.87,123.91,123.85,123.9,44962.0,100.2148,100.2472,100.1987,100.2391,44962.0
2017-05-30 14:15:00,123.91,123.94,123.91,123.93,5477.0,100.2472,100.2715,100.2472,100.2634,5477.0
2017-05-30 14:20:00,123.93,123.96,123.92,123.96,16616.0,100.2634,100.2877,100.2553,100.2877,16616.0
2017-05-30 14:25:00,123.95,123.98,123.93,123.97,25916.0,100.2796,100.3038,100.2634,100.2957,25916.0
2017-05-30 14:30:00,123.97,124.01,123.97,124.0,24518.0,100.2957,100.3281,100.2957,100.32,24518.0
2017-05-30 14:35:00,124.0,124.03,123.99,124.03,25811.0,100.32,100.3443,100.3119,100.3443,25811.0
2017-05-30 14:40:00,124.03,124.05,124.0,124.03,16923.0,100.3443,100.3605,100.32,100.3443,16923.0
2017-05-30 14:45:00,124.03,124.05,124.0,124.02,42095.0,100.3443,100.3605,100.32,100.3362,42095.0
2017-05-30 14:50:00,124.01,124.02,123.99,124.0,24089.0,100.3281,100.3362,100.3119,100.32,24089.0
2017-05-30 14:55:00,123.99,124.02,123.96,124.01,19473.0,100.3119,100.3362,100.2877,100.3281,19473.0
2017-05-30 15:00:00,124.02,124.07,124.01,124.05,88497.0,100.3362,100.3766,100.3281,100.3605,88497.0
2017-05-30 15:05:00,124.04,124.1,124.04,124.08,39161.0,100.3524,100.4009,100.3524,100.3847,39161.0
2017-05-30 15:10:00,124.08,124.09,124.06,124.08,45915.0,100.3847,100.3928,100.3686,100.3847,45915.0
2017-05-30 15:15:00,124.08,124.1,124.07,124.09,28436.0,100.3847,100.4009,100.3766,100.3928,28436.0
2017-05-30 15:20:00,124.1,124.12,124.09,124.1,127504.0,100.4009,100.4171,100.3928,100.4009,127504.0
2017-05-30 15:25:00,124.11,124.11,124.09,124.1,116915.0,100.409,100.409,100.3928,100.4009,116915.0
2017-05-30 15:30:00,124.1,124.11,124.08,124.1,51822.0,100.4009,100.409,100.3847,100.4009,51822.0
2017-05-30 15:35:00,124.09,124.13,124.09,124.12,54676.0,100.3928,100.4252,100.3928,100.4171,54676.0
2017-05-30 15:40:00,124.12,124.12,124.05,124.08,95086.0,100.4171,100.4171,100.3605,100.3847,95086.0
2017-05-30 15:45:00,124.08,124.11,124.06,124.11,128566.0,100.3847,100.409,100.3686,100.409,128566.0
2017-05-30 15:50:00,124.1,124.14,124.1,124.13,210455.0,100.4009,100.4333,100.4009,100.4252,210455.0
2017-05-30 15:55:00,124.13,124.13,124.07,124.07,290353.0,100.4252,100.4252,100.3766,100.3766,290353.0
2017-05-31 09:30:00,124.05,124.08,124.03,124.06,60967.0,100.3605,100.3847,100.3443,100.3686,60967.0
2017-05-31 09:35:00,124.07,124.11,124.06,124.09,17148.0,100.3766,100.409,100.3686,100.3928,17148.0
2017-05-31 09:40:00,124.09,124.15,124.08,124.13,23974.0,100.3928,100.4414,100.3847,100.4252,23974.0
2017-05-31 09:45:00,124.13,124.2,124.1,124.2,42175.0,100.4252,100.4818,100.4009,100.4818,42175.0
2017-05-31 09:50:00,124.19,124.2,124.13,124.18,96335.0,100.4737,100.4818,100.4252,100.4656,96335.0
2017-05-31 09:55:00,124.18,124.23,124.17,124.2,68034.0,100.4656,100.5061,100.4575,100.4818,68034.0
2017-05-31 10:00:00,124.21,124.36,124.2,124.31,356522.0,100.4899,100.6113,100.4818,100.5708,356522.0
2017-05-31 10:05:00,124.33,124.4,124.31,124.35,176381.0,100.587,100.6436,100.5708,100.6032,176381.0
2017-05-31 10:10:00,124.35,124.39,124.3,124.32,80068.0,100.6032,100.6355,100.5627,100.5789,80068.0
2017-05-31 10:15:00,124.31,124.35,124.27,124.34,87599.0,100.5708,100.6032,100.5385,100.5951,87599.0
2017-05-31 10:20:00,124.34,124.37,124.31,124.36,69062.0,100.5951,100.6194,100.5708,100.6113,69062.0
2017-05-31 10:25:00,124.37,124.38,124.33,124.37,135053.0,100.6194,100.6274,100.587,100.6194,135053.0
2017-05-31 10:30:00,124.38,124.44,124.25,124.26,62777.0,100.6274,100.676,100.5223,100.5304,62777.0
2017-05-31 10:35:00,124.26,124.3,124.2,124.25,181077.0,100.5304,100.5627,100.4818,100.5223,181077.0
2017-05-31 10:40:00,124.26,124.29,124.23,124.28,81386.0,100.5304,100.5546,100.5061,100.5465,81386.0
2017-05-31 10:45:00,124.29,124.33,124.28,124.31,78706.0,100.5546,100.587,100.5465,100.5708,78706.0
2017-05-31 10:50:00,124.31,124.32,124.2,124.22,40021.0,100.5708,100.5789,100.4818,100.498,40021.0
2017-05-31 10:55:00,124.23,124.24,124.17,124.21,39747.0,100.5061,100.5142,100.4575,100.4899,39747.0
2017-05-31 11:00:00,124.21,124.3,124.18,124.29,58669.0,100.4899,100.5627,100.4656,100.5546,58669.0
2017-05-31 11:05:00,124.3,124.33,124.26,124.33,34591.0,100.5627,100.587,100.5304,100.587,34591.0
2017-05-31 11:10:00,124.32,124.41,124.32,124.36,100218.0,100.5789,100.6517,100.5789,100.6113,100218.0
2017-05-31 11:15:00,124.36,124.37,124.29,124.32,64126.0,100.6113,100.6194,100.5546,100.5789,64126.0
2017-05-31 11:20:00,124.33,124.33,124.18,124.2,102431.0,100.587,100.587,100.4656,100.4818,102431.0
2017-05-31 11:25:00,124.2,124.28,124.18,124.2,44630.0,100.4818,100.5465,100.4656,100.4818,44630.0
2017-05-31 11:30:00,124.2,124.28,124.18,124.26,41041.0,100.4818,100.5465,100.4656,100.5304,41041.0
2017-05-31 11:35:00,124.25,124.27,124.22,124.25,14334.0,100.5223,100.5385,100.498,100.5223,14334.0
2017-05-31 11:40:00,124.24,124.24,124.2,124.22,29912.0,100.5142,100.5142,100.4818,100.498,29912.0
2017-05-31 11:45:00,124.22,124.23,124.18,124.2,45703.0,100.498,100.5061,100.4656,100.4818,45703.0
2017-05-31 11:50:00,124.2,124.21,124.18,124.2,50471.0,100.4818,100.4899,100.4656,100.4818,50471.0
2017-05-31 11:55:00,124.2,124.25,124.19,124.23,65699.0,100.4818,100.5223,100.4737,100.5061,65699.0
2017-05-31 12:00:00,124.23,124.23,124.18,124.2,234491.0,100.5061,100.5061,100.4656,100.4818,234491.0
2017-05-31 12:05:00,124.2,124.21,124.17,124.19,117470.0,100.4818,100.4899,100.4575,100.4737,117470.0
2017-05-31 12:10:00,124.19,124.23,124.18,124.23,40462.0,100.4737,100.5061,100.4656,100.5061,40462.0
2017-05-31 12:15:00,124.22,124.27,124.21,124.26,20524.0,100.498,100.5385,100.4899,100.5304,20524.0
2017-05-31 12:20:00,124.25,124.29,124.25,124.27,12659.0,100.5223,100.5546,100.5223,100.5385,12659.0
2017-05-31 12:25:00,124.28,124.31,124.27,124.3,13200.0,100.5465,100.5708,100.5385,100.5627,13200.0
2017-05-31 12:30:00,124.3,124.35,124.3,124.31,35857.0,100.5627,100.6032,100.5627,100.5708,35857.0
2017-05-31 12:35:00,124.3,124.33,124.29,124.32,11535.0,100.5627,100.587,100.5546,100.5789,11535.0
2017-05-31 12:40:00,124.33,124.43,124.33,124.39,105876.0,100.587,100.6679,100.587,100.6355,105876.0
2017-05-31 12:45:00,124.39,124.41,124.37,124.4,166354.0,100.6355,100.6517,100.6194,100.6436,166354.0
2017-05-31 12:50:00,124.4,124.41,124.37,124.38,34227.0,100.6436,100.6517,100.6194,100.6274,34227.0
2017-05-31 12:55:00,124.38,124.4,124.37,124.39,21794.0,100.6274,100.6436,100.6194,100.6355,21794.0
2017-05-31 13:00:00,124.39,124.4,124.35,124.39,71085.0,100.6355,100.6436,100.6032,100.6355,71085.0
2017-05-31 13:05:00,124.39,124.39,124.36,124.36,31885.0,100.6355,100.6355,100.6113,100.6113,31885.0
2017-05-31 13:10:00,124.36,124.36,124.33,124.35,16981.0,100.6113,100.6113,100.587,100.6032,16981.0
2017-05-31 13:15:00,124.35,124.42,124.33,124.41,105626.0,100.6032,100.6598,100.587,100.6517,105626.0
2017-05-31 13:20:00,124.42,124.45,124.39,124.44,25033.0,100.6598,100.6841,100.6355,100.676,25033.0
2017-05-31 13:25:00,124.44,124.44,124.4,124.43,31386.0,100.676,100.676,100.6436,100.6679,31386.0
2017-05-31 13:30:00,124.43,124.46,124.42,124.44,26032.0,100.6679,100.6922,100.6598,100.676,26032.0
2017-05-31 13:35:00,124.43,124.46,124.41,124.44,36822.0,100.6679,100.6922,100.6517,100.676,36822.0
2017-05-31 13:40:00,124.44,124.46,124.44,124.45,12801.0,100.676,100.6922,100.676,100.6841,12801.0
2017-05-31 13:45:00,124.45,124.47,124.43,124.46,43308.0,100.6841,100.7003,100.6679,100.6922,43308.0
2017-05-31 13:50:00,124.46,124.48,124.4,124.41,54840.0,100.6922,100.7083,100.6436,100.6517,54840.0
2017-05-31 13:55:00,124.42,124.44,124.4,124.41,67549.0,100.6598,100.676,100.6436,100.6517,67549.0
2017-05-31 14:00:00,124.41,124.48,124.38,124.46,178076.0,100.6517,100.7083,100.6274,100.6922,178076.0
2017-05-31 14:05:00,124.46,124.5,124.45,124.47,65864.0,100.6922,100.7245,100.6841,100.7003,65864.0
2017-05-31 14:10:00,124.47,124.49,124.44,124.45,40272.0,100.7003,100.7164,100.676,100.6841,40272.0
2017-05-31 14:15:00,124.45,124.5,124.43,124.46,72296.0,100.6841,100.7245,100.6679,100.6922,72296.0
2017-05-31 14:20:00,124.47,124.48,124.43,124.44,58079.0,100.7003,100.7083,100.6679,100.676,58079.0
2017-05-31 14:25:00,124.44,124.47,124.43,124.46,149959.0,100.676,100.7003,100.6679,100.6922,149959.0
2017-05-31 14:30:00,124.46,124.5,124.45,124.49,34810.0,100.6922,100.7245,100.6841,100.7164,34810.0
2017-05-31 14:35:00,124.5,124.54,124.5,124.53,124154.0,100.7245,100.7569,100.7245,100.7488,124154.0
2017-05-31 14:40:00,124.53,124.55,124.51,124.54,126048.0,100.7488,100.765,100.7326,100.7569,126048.0
2017-05-31 14:45:00,124.54,124.55,124.44,124.45,109925.0,100.7569,100.765,100.676,100.6841,109925.0
2017-05-31 14:50:00,124.45,124.51,124.44,124.5,54252.0,100.6841,100.7326,100.676,100.7245,54252.0
2017-05-31 14:55:00,124.49,124.64,124.48,124.62,429636.0,100.7164,100.8378,100.7083,100.8216,429636.0
2017-05-31 15:00:00,124.61,124.65,124.48,124.48,305920.0,100.8135,100.8459,100.7083,100.7083,305920.0
2017-05-31 15:05:00,124.48,124.52,124.45,124.45,117336.0,100.7083,100.7407,100.6841,100.6841,117336.0
2017-05-31 15:10:00,124.45,124.5,124.45,124.5,38520.0,100.6841,100.7245,100.6841,100.7245,38520.0
2017-05-31 15:15:00,124.5,124.51,124.43,124.43,26620.0,100.7245,100.7326,100.6679,100.6679,26620.0
2017-05-31 15:20:00,124.43,124.43,124.39,124.4,84961.0,100.6679,100.6679,100.6355,100.6436,84961.0
2017-05-31 15:25:00,124.41,124.42,124.35,124.36,58729.0,100.6517,100.6598,100.6032,100.6113,58729.0
2017-05-31 15:30:00,124.36,124.37,124.3,124.3,126182.0,100.6113,100.6194,100.5627,100.5627,126182.0
2017-05-31 15:35:00,124.31,124.33,124.28,124.32,83871.0,100.5708,100.587,100.5465,100.5789,83871.0
2017-05-31 15:40:00,124.32,124.35,124.32,124.34,77256.0,100.5789,100.6032,100.5789,100.5951,77256.0
2017-05-31 15:45:00,124.34,124.37,124.33,124.34,112216.0,100.5951,100.6194,100.587,100.5951,112216.0
2017-05-31 15:50:00,124.34,124.41,124.34,124.41,222598.0,100.5951,100.6517,100.5951,100.6517,222598.0
2017-05-31 15:55:00,124.41,124.44,124.37,124.37,345845.0,100.6517,100.676,100.6194,100.6194,345845.0
2017-06-01 09:30:00,123.7,123.79,123.68,123.76,157742.0,100.2893,100.3623,100.2731,100.3379,157742.0
2017-06-01 09:35:00,123.77,123.78,123.73,123.76,100455.0,100.346,100.3542,100.3136,100.3379,100455.0
2017-06-01 09:40:00,123.76,123.78,123.7,123.7,44198.0,100.3379,100.3542,100.2893,100.2893,44198.0
2017-06-01 09:45:00,123.71,123.72,123.66,123.7,132538.0,100.2974,100.3055,100.2569,100.2893,132538.0
2017-06-01 09:50:00,123.69,123.78,123.69,123.77,188805.0,100.2812,100.3542,100.2812,100.346,188805.0
2017-06-01 09:55:00,123.76,123.81,123.73,123.8,1658615.0,100.3379,100.3785,100.3136,100.3704,1658615.0
2017-06-01 10:00:00,123.8,123.89,123.78,123.83,112956.0,100.3704,100.4433,100.3542,100.3947,112956.0
2017-06-01 10:05:00,123.83,123.93,123.83,123.9,76430.0,100.3947,100.4758,100.3947,100.4514,76430.0
2017-06-01 10:10:00,123.9,123.93,123.86,123.91,147308.0,100.4514,100.4758,100.419,100.4596,147308.0
2017-06-01 10:15:00,123.91,123.94,123.84,123.87,59587.0,100.4596,100.4839,100.4028,100.4271,59587.0
2017-06-01 10:20:00,123.86,123.95,123.86,123.94,103848.0,100.419,100.492,100.419,100.4839,103848.0
2017-06-01 10:25:00,123.94,123.96,123.9,123.91,46210.0,100.4839,100.5001,100.4514,100.4596,46210.0
2017-06-01 10:30:00,123.91,123.93,123.89,123.93,109785.0,100.4596,100.4758,100.4433,100.4758,109785.0
2017-06-01 10:35:00,123.92,124.0,123.91,123.99,140444.0,100.4677,100.5325,100.4596,100.5244,140444.0
2017-06-01 10:40:00,123.97,124.04,123.94,124.04,106695.0,100.5082,100.565,100.4839,100.565,106695.0
2017-06-01 10:45:00,124.04,124.07,124.02,124.04,114009.0,100.565,100.5893,100.5487,100.565,114009.0
2017-06-01 10:50:00,124.05,124.05,124.02,124.04,31855.0,100.5731,100.5731,100.5487,100.565,31855.0
2017-06-01 10:55:00,124.04,124.06,124.03,124.04,48019.0,100.565,100.5812,100.5568,100.565,48019.0
2017-06-01 11:00:00,124.03,124.08,124.0,124.07,60368.0,100.5568,100.5974,100.5325,100.5893,60368.0
2017-06-01 11:05:00,124.06,124.12,124.05,124.08,104421.0,100.5812,100.6298,100.5731,100.5974,104421.0
2017-06-01 11:10:00,124.08,124.12,124.06,124.11,54819.0,100.5974,100.6298,100.5812,100.6217,54819.0
2017-06-01 11:15:00,124.11,124.13,124.09,124.13,70650.0,100.6217,100.6379,100.6055,100.6379,70650.0
2017-06-01 11:20:00,124.13,124.17,124.12,124.15,30809.0,100.6379,100.6703,100.6298,100.6541,30809.0
2017-06-01 11:25:00,124.15,124.15,124.12,124.14,34677.0,100.6541,100.6541,100.6298,100.646,34677.0
2017-06-01 11:30:00,124.13,124.14,124.09,124.1,30835.0,100.6379,100.646,100.6055,100.6136,30835.0
2017-06-01 11:35:00,124.1,124.12,124.08,124.1,60442.0,100.6136,100.6298,100.5974,100.6136,60442.0
2017-06-01 11:40:00,124.09,124.1,124.04,124.06,58899.0,100.6055,100.6136,100.565,100.5812,58899.0
2017-06-01 11:45:00,124.05,124.08,124.02,124.05,340448.0,100.5731,100.5974,100.5487,100.5731,340448.0
2017-06-01 11:50:00,124.05,124.05,123.99,124.0,54032.0,100.5731,100.5731,100.5244,100.5325,54032.0
2017-06-01 11:55:00,123.99,124.04,123.99,124.03,36461.0,100.5244,100.565,100.5244,100.5568,36461.0
2017-06-01 12:00:00,124.04,124.04,123.97,123.98,80962.0,100.565,100.565,100.5082,100.5163,80962.0
2017-06-01 12:05:00,123.98,123.98,123.93,123.95,63633.0,100.5163,100.5163,100.4758,100.492,63633.0
2017-06-01 12:10:00,123.94,123.95,123.91,123.93,28044.0,100.4839,100.492,100.4596,100.4758,28044.0
2017-06-01 12:15:00,123.93,123.99,123.93,123.99,56754.0,100.4758,100.5244,100.4758,100.5244,56754.0
2017-06-01 12:20:00,123.97,123.99,123.94,123.96,32212.0,100.5082,100.5244,100.4839,100.5001,32212.0
2017-06-01 12:25:00,123.97,123.98,123.93,123.94,11522.0,100.5082,100.5163,100.4758,100.4839,11522.0
2017-06-01 12:30:00,123.93,123.98,123.93,123.95,26153.0,100.4758,100.5163,100.4758,100.492,26153.0
2017-06-01 12:35:00,123.96,123.97,123.94,123.96,27498.0,100.5001,100.5082,100.4839,100.5001,27498.0
2017-06-01 12:40:00,123.96,123.99,123.95,123.97,25732.0,100.5001,100.5244,100.492,100.5082,25732.0
2017-06-01 12:45:00,123.95,123.97,123.92,123.92,16656.0,100.492,100.5082,100.4677,100.4677,16656.0
2017-06-01 12:50:00,123.93,123.94,123.9,123.91,19975.0,100.4758,100.4839,100.4514,100.4596,19975.0
2017-06-01 12:55:00,123.9,123.92,123.9,123.9,11290.0,100.4514,100.4677,100.4514,100.4514,11290.0
2017-06-01 13:00:00,123.91,123.92,123.9,123.91,10352.0,100.4596,100.4677,100.4514,100.4596,10352.0
2017-06-01 13:05:00,123.91,123.92,123.89,123.9,14231.0,100.4596,100.4677,100.4433,100.4514,14231.0
2017-06-01 13:10:00,123.9,123.93,123.89,123.91,11477.0,100.4514,100.4758,100.4433,100.4596,11477.0
2017-06-01 13:15:00,123.91,123.92,123.91,123.91,11118.0,100.4596,100.4677,100.4596,100.4596,11118.0
2017-06-01 13:20:00,123.91,123.92,123.87,123.87,34740.0,100.4596,100.4677,100.4271,100.4271,34740.0
2017-06-01 13:25:00,123.87,123.89,123.85,123.86,30580.0,100.4271,100.4433,100.4109,100.419,30580.0
2017-06-01 13:30:00,123.87,123.88,123.86,123.86,11817.0,100.4271,100.4352,100.419,100.419,11817.0
2017-06-01 13:35:00,123.87,123.87,123.8,123.85,45158.0,100.4271,100.4271,100.3704,100.4109,45158.0
2017-06-01 13:40:00,123.84,123.85,123.82,123.84,24109.0,100.4028,100.4109,100.3866,100.4028,24109.0
2017-06-01 13:45:00,123.83,123.9,123.82,123.89,40445.0,100.3947,100.4514,100.3866,100.4433,40445.0
2017-06-01 13:50:00,123.89,123.91,123.88,123.89,36481.0,100.4433,100.4596,100.4352,100.4433,36481.0
2017-06-01 13:55:00,123.89,123.9,123.87,123.88,24002.0,100.4433,100.4514,100.4271,100.4352,24002.0
2017-06-01 14:00:00,123.89,123.9,123.87,123.9,23673.0,100.4433,100.4514,100.4271,100.4514,23673.0
2017-06-01 14:05:00,123.9,123.91,123.88,123.89,35521.0,100.4514,100.4596,100.4352,100.4433,35521.0
2017-06-01 14:10:00,123.89,123.94,123.85,123.93,90089.0,100.4433,100.4839,100.4109,100.4758,90089.0
2017-06-01 14:15:00,123.92,123.94,123.92,123.93,26626.0,100.4677,100.4839,100.4677,100.4758,26626.0
2017-06-01 14:20:00,123.93,123.97,123.91,123.96,29999.0,100.4758,100.5082,100.4596,100.5001,29999.0
2017-06-01 14:25:00,123.97,124.05,123.95,124.05,109343.0,100.5082,100.5731,100.492,100.5731,109343.0
2017-06-01 14:30:00,124.05,124.07,124.01,124.03,31869.0,100.5731,100.5893,100.5406,100.5568,31869.0
2017-06-01 14:35:00,124.02,124.07,124.02,124.04,47434.0,100.5487,100.5893,100.5487,100.565,47434.0
2017-06-01 14:40:00,124.04,124.05,124.01,124.05,17505.0,100.565,100.5731,100.5406,100.5731,17505.0
2017-06-01 14:45:00,124.05,124.08,124.03,124.07,36971.0,100.5731,100.5974,100.5568,100.5893,36971.0
2017-06-01 14:50:00,124.06,124.11,124.03,124.11,11963.0,100.5812,100.6217,100.5568,100.6217,11963.0
2017-06-01 14:55:00,124.11,124.15,124.07,124.12,65079.0,100.6217,100.6541,100.5893,100.6298,65079.0
2017-06-01 15:00:00,124.11,124.16,124.08,124.12,60582.0,100.6217,100.6622,100.5974,100.6298,60582.0
2017-06-01 15:05:00,124.12,124.15,124.1,124.11,30400.0,100.6298,100.6541,100.6136,100.6217,30400.0
2017-06-01 15:10:00,124.12,124.15,124.11,124.15,28860.0,100.6298,100.6541,100.6217,100.6541,28860.0
2017-06-01 15:15:00,124.14,124.16,124.09,124.14,102671.0,100.646,100.6622,100.6055,100.646,102671.0
2017-06-01 15:20:00,124.15,124.19,124.15,124.17,39989.0,100.6541,100.6866,100.6541,100.6703,39989.0
2017-06-01 15:25:00,124.17,124.18,124.13,124.15,36841.0,100.6703,100.6785,100.6379,100.6541,36841.0
2017-06-01 15:30:00,124.13,124.17,124.13,124.13,26312.0,100.6379,100.6703,100.6379,100.6379,26312.0
2017-06-01 15:35:00,124.14,124.14,124.11,124.13,22554.0,100.646,100.646,100.6217,100.6379,22554.0
2017-06-01 15:40:00,124.12,124.16,124.12,124.13,64457.0,100.6298,100.6622,100.6298,100.6379,64457.0
2017-06-01 15:45:00,124.13,124.14,124.12,124.12,36098.0,100.6379,100.646,100.6298,100.6298,36098.0
2017-06-01 15:50:00,124.13,124.14,124.08,124.11,220976.0,100.6379,100.646,100.5974,100.6217,220976.0
2017-06-01 15:55:00,124.11,124.16,124.1,124.15,348757.0,100.6217,100.6622,100.6136,100.6541,348757.0
2017-06-02 09:30:00,125.22,125.23,125.08,125.09,322279.0,101.5216,101.5297,101.4081,101.4162,322279.0
2017-06-02 09:35:00,125.09,125.18,125.05,125.17,250539.0,101.4162,101.4892,101.3838,101.4811,250539.0
2017-06-02 09:40:00,125.16,125.24,125.09,125.13,182791.0,101.473,101.5378,101.4162,101.4487,182791.0
2017-06-02 09:45:00,125.13,125.25,125.12,125.15,81682.0,101.4487,101.546,101.4406,101.4649,81682.0
2017-06-02 09:50:00,125.15,125.25,125.15,125.18,128113.0,101.4649,101.546,101.4649,101.4892,128113.0
2017-06-02 09:55:00,125.19,125.25,125.18,125.2,149407.0,101.4973,101.546,101.4892,101.5054,149407.0
2017-06-02 10:00:00,125.21,125.25,125.15,125.23,143803.0,101.5135,101.546,101.4649,101.5297,143803.0
2017-06-02 10:05:00,125.25,125.3,125.23,125.28,165350.0,101.546,101.5865,101.5297,101.5703,165350.0
2017-06-02 10:10:00,125.28,125.31,125.24,125.26,1721550.0,101.5703,101.5946,101.5378,101.5541,1721550.0
2017-06-02 10:15:00,125.25,125.34,125.25,125.34,126567.0,101.546,101.6189,101.546,101.6189,126567.0
2017-06-02 10:20:00,125.34,125.35,125.3,125.31,75969.0,101.6189,101.627,101.5865,101.5946,75969.0
2017-06-02 10:25:00,125.31,125.32,125.24,125.25,68022.0,101.5946,101.6027,101.5378,101.546,68022.0
2017-06-02 10:30:00,125.25,125.32,125.24,125.31,104159.0,101.546,101.6027,101.5378,101.5946,104159.0
2017-06-02 10:35:00,125.31,125.32,125.26,125.27,53260.0,101.5946,101.6027,101.5541,101.5622,53260.0
2017-06-02 10:40:00,125.27,125.37,125.27,125.36,142149.0,101.5622,101.6432,101.5622,101.6351,142149.0
2017-06-02 10:45:00,125.36,125.48,125.36,125.44,66270.0,101.6351,101.7324,101.6351,101.7,66270.0
2017-06-02 10:50:00,125.44,125.45,125.36,125.38,44586.0,101.7,101.7081,101.6351,101.6514,44586.0
2017-06-02 10:55:00,125.39,125.42,125.38,125.4,142498.0,101.6595,101.6838,101.6514,101.6676,142498.0
2017-06-02 11:00:00,125.39,125.42,125.37,125.41,110218.0,101.6595,101.6838,101.6432,101.6757,110218.0
2017-06-02 11:05:00,125.41,125.52,125.39,125.51,108351.0,101.6757,101.7649,101.6595,101.7567,108351.0
2017-06-02 11:10:00,125.51,125.62,125.49,125.62,97787.0,101.7567,101.8459,101.7405,101.8459,97787.0
2017-06-02 11:15:00,125.61,125.77,125.61,125.68,410895.0,101.8378,101.9675,101.8378,101.8946,410895.0
2017-06-02 11:20:00,125.68,125.72,125.63,125.68,115118.0,101.8946,101.927,101.854,101.8946,115118.0
2017-06-02 11:25:00,125.69,125.71,125.65,125.66,80899.0,101.9027,101.9189,101.8703,101.8784,80899.0
2017-06-02 11:30:00,125.67,125.73,125.64,125.71,158754.0,101.8865,101.9351,101.8621,101.9189,158754.0
2017-06-02 11:35:00,125.71,125.74,125.68,125.73,80787.0,101.9189,101.9432,101.8946,101.9351,80787.0
2017-06-02 11:40:00,125.74,125.75,125.66,125.68,137539.0,101.9432,101.9513,101.8784,101.8946,137539.0
2017-06-02 11:45:00,125.68,125.69,125.61,125.61,62090.0,101.8946,101.9027,101.8378,101.8378,62090.0
2017-06-02 11:50:00,125.62,125.63,125.52,125.54,65517.0,101.8459,101.854,101.7649,101.7811,65517.0
2017-06-02 11:55:00,125.53,125.57,125.48,125.54,75872.0,101.773,101.8054,101.7324,101.7811,75872.0
2017-06-02 12:00:00,125.55,125.63,125.54,125.62,31872.0,101.7892,101.854,101.7811,101.8459,31872.0
2017-06-02 12:05:00,125.63,125.63,125.55,125.56,24128.0,101.854,101.854,101.7892,101.7973,24128.0
2017-06-02 12:10:00,125.56,125.56,125.5,125.51,27829.0,101.7973,101.7973,101.7486,101.7567,27829.0
2017-06-02 12:15:00,125.52,125.53,125.49,125.5,12456.0,101.7649,101.773,101.7405,101.7486,12456.0
2017-06-02 12:20:00,125.5,125.52,125.49,125.5,58643.0,101.7486,101.7649,101.7405,101.7486,58643.0
2017-06-02 12:25:00,125.5,125.52,125.46,125.47,37801.0,101.7486,101.7649,101.7162,101.7243,37801.0
2017-06-02 12:30:00,125.48,125.52,125.48,125.51,42317.0,101.7324,101.7649,101.7324,101.7567,42317.0
2017-06-02 12:35:00,125.51,125.54,125.5,125.54,43861.0,101.7567,101.7811,101.7486,101.7811,43861.0
2017-06-02 12:40:00,125.53,125.54,125.49,125.51,22111.0,101.773,101.7811,101.7405,101.7567,22111.0
2017-06-02 12:45:00,125.51,125.52,125.41,125.43,36150.0,101.7567,101.7649,101.6757,101.6919,36150.0
2017-06-02 12:50:00,125.43,125.44,125.41,125.42,23241.0,101.6919,101.7,101.6757,101.6838,23241.0
2017-06-02 12:55:00,125.43,125.45,125.41,125.43,104700.0,101.6919,101.7081,101.6757,101.6919,104700.0
2017-06-02 13:00:00,125.42,125.44,125.4,125.41,61803.0,101.6838,101.7,101.6676,101.6757,61803.0
2017-06-02 13:05:00,125.41,125.42,125.32,125.33,63370.0,101.6757,101.6838,101.6027,101.6108,63370.0
2017-06-02 13:10:00,125.33,125.38,125.28,125.29,109809.0,101.6108,101.6514,101.5703,101.5784,109809.0
2017-06-02 13:15:00,125.28,125.37,125.27,125.36,106957.0,101.5703,101.6432,101.5622,101.6351,106957.0
2017-06-02 13:20:00,125.37,125.37,125.3,125.3,34750.0,101.6432,101.6432,101.5865,101.5865,34750.0
2017-06-02 13:25:00,125.3,125.31,125.23,125.25,60684.0,101.5865,101.5946,101.5297,101.546,60684.0
2017-06-02 13:30:00,125.26,125.28,125.22,125.24,69668.0,101.5541,101.5703,101.5216,101.5378,69668.0
2017-06-02 13:35:00,125.24,125.25,125.22,125.24,45176.0,101.5378,101.546,101.5216,101.5378,45176.0
2017-06-02 13:40:00,125.23,125.24,125.16,125.18,136026.0,101.5297,101.5378,101.473,101.4892,136026.0
2017-06-02 13:45:00,125.18,125.31,125.18,125.3,167350.0,101.4892,101.5946,101.4892,101.5865,167350.0
2017-06-02 13:50:00,125.31,125.32,125.28,125.31,46646.0,101.5946,101.6027,101.5703,101.5946,46646.0
2017-06-02 13:55:00,125.31,125.35,125.28,125.33,75581.0,101.5946,101.627,101.5703,101.6108,75581.0
2017-06-02 14:00:00,125.34,125.36,125.31,125.32,64659.0,101.6189,101.6351,101.5946,101.6027,64659.0
2017-06-02 14:05:00,125.32,125.38,125.3,125.34,46021.0,101.6027,101.6514,101.5865,101.6189,46021.0
2017-06-02 14:10:00,125.35,125.4,125.34,125.4,25678.0,101.627,101.6676,101.6189,101.6676,25678.0
2017-06-02 14:15:00,125.4,125.43,125.38,125.42,22882.0,101.6676,101.6919,101.6514,101.6838,22882.0
2017-06-02 14:20:00,125.43,125.44,125.41,125.43,26625.0,101.6919,101.7,101.6757,101.6919,26625.0
2017-06-02 14:25:00,125.43,125.47,125.41,125.47,44942.0,101.6919,101.7243,101.6757,101.7243,44942.0
2017-06-02 14:30:00,125.47,125.5,125.46,125.49,23482.0,101.7243,101.7486,101.7162,101.7405,23482.0
2017-06-02 14:35:00,125.49,125.5,125.43,125.46,32135.0,101.7405,101.7486,101.6919,101.7162,32135.0
2017-06-02 14:40:00,125.47,125.54,125.46,125.54,99694.0,101.7243,101.7811,101.7162,101.7811,99694.0
2017-06-02 14:45:00,125.53,125.56,125.53,125.56,47039.0,101.773,101.7973,101.773,101.7973,47039.0
2017-06-02 14:50:00,125.56,125.59,125.51,125.52,42990.0,101.7973,101.8216,101.7567,101.7649,42990.0
2017-06-02 14:55:00,125.52,125.54,125.41,125.46,158286.0,101.7649,101.7811,101.6757,101.7162,158286.0
2017-06-02 15:00:00,125.45,125.48,125.41,125.43,303475.0,101.7081,101.7324,101.6757,101.6919,303475.0
2017-06-02 15:05:00,125.43,125.5,125.41,125.5,103473.0,101.6919,101.7486,101.6757,101.7486,103473.0
2017-06-02 15:10:00,125.5,125.62,125.49,125.6,140141.0,101.7486,101.8459,101.7405,101.8297,140141.0
2017-06-02 15:15:00,125.6,125.63,125.58,125.59,120679.0,101.8297,101.854,101.8135,101.8216,120679.0
2017-06-02 15:20:00,125.59,125.69,125.58,125.65,169271.0,101.8216,101.9027,101.8135,101.8703,169271.0
2017-06-02 15:25:00,125.66,125.69,125.64,125.67,184588.0,101.8784,101.9027,101.8621,101.8865,184588.0
2017-06-02 15:30:00,125.67,125.71,125.65,125.69,89492.0,101.8865,101.9189,101.8703,101.9027,89492.0
2017-06-02 15:35:00,125.69,125.74,125.69,125.71,85815.0,101.9027,101.9432,101.9027,101.9189,85815.0
2017-06-02 15:40:00,125.71,125.72,125.67,125.71,137447.0,101.9189,101.927,101.8865,101.9189,137447.0
2017-06-02 15:45:00,125.71,125.74,125.69,125.71,149429.0,101.9189,101.9432,101.9027,101.9189,149429.0
2017-06-02 15:50:00,125.71,125.72,125.68,125.7,418685.0,101.9189,101.927,101.8946,101.9108,418685.0
2017-06-02 15:55:00,125.7,125.7,125.59,125.61,1124720.0,101.9108,101.9108,101.8216,101.8378,1124720.0
2017-06-05 09:30:00,124.91,124.97,124.88,124.97,134481.0,101.2703,101.3189,101.246,101.3189,134481.0
2017-06-05 09:35:00,124.97,125.0,124.92,125.0,113518.0,101.3189,101.3433,101.2784,101.3433,113518.0
2017-06-05 09:40:00,125.0,125.05,124.98,125.02,45310.0,101.3433,101.3838,101.3271,101.3595,45310.0
2017-06-05 09:45:00,125.02,125.08,124.99,125.05,103416.0,101.3595,101.4081,101.3352,101.3838,103416.0
2017-06-05 09:50:00,125.05,125.07,125.03,125.05,74443.0,101.3838,101.4,101.3676,101.3838,74443.0
2017-06-05 09:55:00,125.05,125.1,125.03,125.1,97270.0,101.3838,101.4243,101.3676,101.4243,97270.0
2017-06-05 10:00:00,125.1,125.11,125.03,125.09,44363.0,101.4243,101.4324,101.3676,101.4162,44363.0
2017-06-05 10:05:00,125.1,125.13,125.09,125.1,17414.0,101.4243,101.4487,101.4162,101.4243,17414.0
2017-06-05 10:10:00,125.09,125.11,125.07,125.11,32125.0,101.4162,101.4324,101.4,101.4324,32125.0
2017-06-05 10:15:00,125.1,125.15,125.09,125.14,39767.0,101.4243,101.4649,101.4162,101.4568,39767.0
2017-06-05 10:20:00,125.14,125.16,125.09,125.1,109774.0,101.4568,101.473,101.4162,101.4243,109774.0
2017-06-05 10:25:00,125.11,125.13,125.09,125.12,30150.0,101.4324,101.4487,101.4162,101.4406,30150.0
2017-06-05 10:30:00,125.11,125.12,125.05,125.05,40709.0,101.4324,101.4406,101.3838,101.3838,40709.0
2017-06-05 10:35:00,125.05,125.06,124.98,125.01,48309.0,101.3838,101.3919,101.3271,101.3514,48309.0
2017-06-05 10:40:00,125.0,125.01,124.93,124.96,80967.0,101.3433,101.3514,101.2865,101.3108,80967.0
2017-06-05 10:45:00,124.96,124.98,124.95,124.98,39830.0,101.3108,101.3271,101.3027,101.3271,39830.0
2017-06-05 10:50:00,124.98,124.98,124.94,124.96,39960.0,101.3271,101.3271,101.2946,101.3108,39960.0
2017-06-05 10:55:00,124.96,125.02,124.96,125.0,35388.0,101.3108,101.3595,101.3108,101.3433,35388.0
2017-06-05 11:00:00,125.0,125.02,124.98,125.0,23209.0,101.3433,101.3595,101.3271,101.3433,23209.0
2017-06-05 11:05:00,124.99,125.01,124.96,124.96,60877.0,101.3352,101.3514,101.3108,101.3108,60877.0
2017-06-05 11:10:00,124.96,125.02,124.95,125.01,81684.0,101.3108,101.3595,101.3027,101.3514,81684.0
2017-06-05 11:15:00,125.01,125.03,124.94,124.96,116974.0,101.3514,101.3676,101.2946,101.3108,116974.0
2017-06-05 11:20:00,124.95,124.97,124.94,124.94,52363.0,101.3027,101.3189,101.2946,101.2946,52363.0
2017-06-05 11:25:00,124.95,124.96,124.91,124.94,28448.0,101.3027,101.3108,101.2703,101.2946,28448.0
2017-06-05 11:30:00,124.94,125.04,124.91,125.01,70936.0,101.2946,101.3757,101.2703,101.3514,70936.0
2017-06-05 11:35:00,125.01,125.04,125.01,125.04,13516.0,101.3514,101.3757,101.3514,101.3757,13516.0
2017-06-05 11:40:00,125.04,125.04,125.03,125.04,4726.0,101.3757,101.3757,101.3676,101.3757,4726.0
2017-06-05 11:45:00,125.04,125.11,125.04,125.06,28977.0,101.3757,101.4324,101.3757,101.3919,28977.0
2017-06-05 11:50:00,125.07,125.07,124.99,125.0,26303.0,101.4,101.4,101.3352,101.3433,26303.0
2017-06-05 11:55:00,125.01,125.06,124.99,125.0,23357.0,101.3514,101.3919,101.3352,101.3433,23357.0
2017-06-05 12:00:00,125.0,125.0,124.96,124.96,12589.0,101.3433,101.3433,101.3108,101.3108,12589.0
2017-06-05 12:05:00,124.97,124.99,124.95,124.98,12739.0,101.3189,101.3352,101.3027,101.3271,12739.0
2017-06-05 12:10:00,124.98,125.01,124.96,124.99,17814.0,101.3271,101.3514,101.3108,101.3352,17814.0
2017-06-05 12:15:00,125.0,125.02,125.0,125.0,8400.0,101.3433,101.3595,101.3433,101.3433,8400.0
2017-06-05 12:20:00,125.01,125.02,125.0,125.0,12900.0,101.3514,101.3595,101.3433,101.3433,12900.0
2017-06-05 12:25:00,125.01,125.02,125.0,125.01,3272.0,101.3514,101.3595,101.3433,101.3514,3272.0
2017-06-05 12:30:00,125.01,125.03,124.99,125.03,5707.0,101.3514,101.3676,101.3352,101.3676,5707.0
2017-06-05 12:35:00,125.03,125.03,124.99,125.0,9532.0,101.3676,101.3676,101.3352,101.3433,9532.0
2017-06-05 12:40:00,125.0,125.0,124.97,124.98,7349.0,101.3433,101.3433,101.3189,101.3271,7349.0
2017-06-05 12:45:00,124.98,125.0,124.92,125.0,44892.0,101.3271,101.3433,101.2784,101.3433,44892.0
2017-06-05 12:50:00,125.0,125.02,124.99,125.0,12029.0,101.3433,101.3595,101.3352,101.3433,12029.0
2017-06-05 12:55:00,125.01,125.02,124.99,125.0,12845.0,101.3514,101.3595,101.3352,101.3433,12845.0
2017-06-05 13:00:00,125.0,125.05,125.0,125.04,15818.0,101.3433,101.3838,101.3433,101.3757,15818.0
2017-06-05 13:05:00,125.03,125.03,125.01,125.03,18032.0,101.3676,101.3676,101.3514,101.3676,18032.0
2017-06-05 13:10:00,125.03,125.05,125.01,125.02,26074.0,101.3676,101.3838,101.3514,101.3595,26074.0
2017-06-05 13:15:00,125.02,125.05,125.02,125.03,22638.0,101.3595,101.3838,101.3595,101.3676,22638.0
2017-06-05 13:20:00,125.03,125.08,125.02,125.07,48616.0,101.3676,101.4081,101.3595,101.4,48616.0
2017-06-05 13:25:00,125.08,125.08,125.06,125.07,17621.0,101.4081,101.4081,101.3919,101.4,17621.0
2017-06-05 13:30:00,125.07,125.08,125.06,125.08,24993.0,101.4,101.4081,101.3919,101.4081,24993.0
2017-06-05 13:35:00,125.07,125.09,125.07,125.07,35025.0,101.4,101.4162,101.4,101.4,35025.0
2017-06-05 13:40:00,125.07,125.09,125.06,125.08,39196.0,101.4,101.4162,101.3919,101.4081,39196.0
2017-06-05 13:45:00,125.08,125.11,125.08,125.11,20581.0,101.4081,101.4324,101.4081,101.4324,20581.0
2017-06-05 13:50:00,125.11,125.12,125.08,125.11,35102.0,101.4324,101.4406,101.4081,101.4324,35102.0
2017-06-05 13:55:00,125.12,125.12,125.05,125.08,30290.0,101.4406,101.4406,101.3838,101.4081,30290.0
2017-06-05 14:00:00,125.07,125.1,125.06,125.08,30878.0,101.4,101.4243,101.3919,101.4081,30878.0
2017-06-05 14:05:00,125.08,125.09,125.04,125.06,24855.0,101.4081,101.4162,101.3757,101.3919,24855.0
2017-06-05 14:10:00,125.05,125.08,125.03,125.03,40275.0,101.3838,101.4081,101.3676,101.3676,40275.0
2017-06-05 14:15:00,125.03,125.05,125.03,125.04,7568.0,101.3676,101.3838,101.3676,101.3757,7568.0
2017-06-05 14:20:00,125.05,125.06,125.02,125.02,10150.0,101.3838,101.3919,101.3595,101.3595,10150.0
2017-06-05 14:25:00,125.02,125.03,124.92,124.93,29116.0,101.3595,101.3676,101.2784,101.2865,29116.0
2017-06-05 14:30:00,124.93,124.94,124.86,124.93,68335.0,101.2865,101.2946,101.2298,101.2865,68335.0
2017-06-05 14:35:00,124.92,124.96,124.86,124.9,116172.0,101.2784,101.3108,101.2298,101.2622,116172.0
2017-06-05 14:40:00,124.9,124.92,124.88,124.88,21529.0,101.2622,101.2784,101.246,101.246,21529.0
2017-06-05 14:45:00,124.88,124.88,124.81,124.82,59929.0,101.246,101.246,101.1892,101.1973,59929.0
2017-06-05 14:50:00,124.82,124.83,124.78,124.78,35518.0,101.1973,101.2054,101.1649,101.1649,35518.0
2017-06-05 14:55:00,124.79,124.86,124.78,124.86,98292.0,101.173,101.2298,101.1649,101.2298,98292.0
2017-06-05 15:00:00,124.86,124.87,124.81,124.83,40726.0,101.2298,101.2379,101.1892,101.2054,40726.0
2017-06-05 15:05:00,124.83,124.86,124.81,124.85,54899.0,101.2054,101.2298,101.1892,101.2217,54899.0
2017-06-05 15:10:00,124.86,124.88,124.85,124.87,30127.0,101.2298,101.246,101.2217,101.2379,30127.0
2017-06-05 15:15:00,124.87,124.91,124.86,124.9,86113.0,101.2379,101.2703,101.2298,101.2622,86113.0
2017-06-05 15:20:00,124.9,124.94,124.87,124.93,30512.0,101.2622,101.2946,101.2379,101.2865,30512.0
2017-06-05 15:25:00,124.92,124.97,124.9,124.92,47116.0,101.2784,101.3189,101.2622,101.2784,47116.0
2017-06-05 15:30:00,124.91,124.94,124.91,124.94,25229.0,101.2703,101.2946,101.2703,101.2946,25229.0
2017-06-05 15:35:00,124.94,124.96,124.91,124.95,54345.0,101.2946,101.3108,101.2703,101.3027,54345.0
2017-06-05 15:40:00,124.95,124.97,124.91,124.93,84361.0,101.3027,101.3189,101.2703,101.2865,84361.0
2017-06-05 15:45:00,124.93,124.94,124.9,124.93,55471.0,101.2865,101.2946,101.2622,101.2865,55471.0
2017-06-05 15:50:00,124.92,124.94,124.88,124.89,110791.0,101.2784,101.2946,101.246,101.2541,110791.0
2017-06-05 15:55:00,124.89,124.89,124.8,124.82,530484.0,101.2541,101.2541,101.1811,101.1973,530484.0
2017-06-06 09:30:00,125.69,125.7,125.63,125.69,147802.0,101.9027,101.9108,101.854,101.9027,147802.0
2017-06-06 09:35:00,125.7,125.73,125.67,125.69,138617.0,101.9108,101.9351,101.8865,101.9027,138617.0
2017-06-06 09:40:00,125.68,125.72,125.68,125.7,66097.0,101.8946,101.927,101.8946,101.9108,66097.0
2017-06-06 09:45:00,125.69,125.71,125.66,125.67,84348.0,101.9027,101.9189,101.8784,101.8865,84348.0
2017-06-06 09:50:00,125.67,125.68,125.6,125.66,43277.0,101.8865,101.8946,101.8297,101.8784,43277.0
2017-06-06 09:55:00,125.65,125.67,125.61,125.61,27653.0,101.8703,101.8865,101.8378,101.8378,27653.0
2017-06-06 10:00:00,125.62,125.64,125.58,125.6,19491.0,101.8459,101.8621,101.8135,101.8297,19491.0
2017-06-06 10:05:00,125.6,125.63,125.58,125.58,58196.0,101.8297,101.854,101.8135,101.8135,58196.0
2017-06-06 10:10:00,125.57,125.57,125.47,125.48,58403.0,101.8054,101.8054,101.7243,101.7324,58403.0
2017-06-06 10:15:00,125.47,125.5,125.41,125.46,102402.0,101.7243,101.7486,101.6757,101.7162,102402.0
2017-06-06 10:20:00,125.47,125.55,125.46,125.53,50267.0,101.7243,101.7892,101.7162,101.773,50267.0
2017-06-06 10:25:00,125.54,125.58,125.53,125.58,60452.0,101.7811,101.8135,101.773,101.8135,60452.0
2017-06-06 10:30:00,125.58,125.63,125.57,125.6,39323.0,101.8135,101.854,101.8054,101.8297,39323.0
2017-06-06 10:35:00,125.61,125.69,125.59,125.68,61341.0,101.8378,101.9027,101.8216,101.8946,61341.0
2017-06-06 10:40:00,125.68,125.68,125.6,125.61,18637.0,101.8946,101.8946,101.8297,101.8378,18637.0
2017-06-06 10:45:00,125.61,125.64,125.6,125.63,27474.0,101.8378,101.8621,101.8297,101.854,27474.0
2017-06-06 10:50:00,125.63,125.66,125.6,125.64,60067.0,101.854,101.8784,101.8297,101.8621,60067.0
2017-06-06 10:55:00,125.64,125.7,125.63,125.66,104629.0,101.8621,101.9108,101.854,101.8784,104629.0
2017-06-06 11:00:00,125.67,125.68,125.62,125.62,48800.0,101.8865,101.8946,101.8459,101.8459,48800.0
2017-06-06 11:05:00,125.62,125.71,125.62,125.67,243733.0,101.8459,101.9189,101.8459,101.8865,243733.0
2017-06-06 11:10:00,125.67,125.72,125.66,125.69,40499.0,101.8865,101.927,101.8784,101.9027,40499.0
2017-06-06 11:15:00,125.69,125.74,125.68,125.72,51375.0,101.9027,101.9432,101.8946,101.927,51375.0
2017-06-06 11:20:00,125.72,125.81,125.72,125.75,82525.0,101.927,102.0,101.927,101.9513,82525.0
2017-06-06 11:25:00,125.75,125.82,125.73,125.79,179245.0,101.9513,102.0081,101.9351,101.9838,179245.0
2017-06-06 11:30:00,125.79,125.83,125.75,125.76,51649.0,101.9838,102.0162,101.9513,101.9594,51649.0
2017-06-06 11:35:00,125.75,125.78,125.7,125.75,34141.0,101.9513,101.9756,101.9108,101.9513,34141.0
2017-06-06 11:40:00,125.74,125.74,125.69,125.71,29787.0,101.9432,101.9432,101.9027,101.9189,29787.0
2017-06-06 11:45:00,125.71,125.73,125.67,125.71,58352.0,101.9189,101.9351,101.8865,101.9189,58352.0
2017-06-06 11:50:00,125.72,125.76,125.7,125.76,91769.0,101.927,101.9594,101.9108,101.9594,91769.0
2017-06-06 11:55:00,125.76,125.8,125.74,125.79,65837.0,101.9594,101.9919,101.9432,101.9838,65837.0
2017-06-06 12:00:00,125.78,125.8,125.78,125.8,19345.0,101.9756,101.9919,101.9756,101.9919,19345.0
2017-06-06 12:05:00,125.8,125.81,125.78,125.8,28516.0,101.9919,102.0,101.9756,101.9919,28516.0
2017-06-06 12:10:00,125.8,125.86,125.79,125.8,141699.0,101.9919,102.0405,101.9838,101.9919,141699.0
2017-06-06 12:15:00,125.8,125.81,125.74,125.76,47454.0,101.9919,102.0,101.9432,101.9594,47454.0
2017-06-06 12:20:00,125.76,125.76,125.7,125.73,27443.0,101.9594,101.9594,101.9108,101.9351,27443.0
2017-06-06 12:25:00,125.72,125.72,125.67,125.69,46890.0,101.927,101.927,101.8865,101.9027,46890.0
2017-06-06 12:30:00,125.69,125.74,125.69,125.7,14677.0,101.9027,101.9432,101.9027,101.9108,14677.0
2017-06-06 12:35:00,125.7,125.72,125.64,125.67,33946.0,101.9108,101.927,101.8621,101.8865,33946.0
2017-06-06 12:40:00,125.68,125.68,125.65,125.65,25433.0,101.8946,101.8946,101.8703,101.8703,25433.0
2017-06-06 12:45:00,125.65,125.68,125.64,125.68,34209.0,101.8703,101.8946,101.8621,101.8946,34209.0
2017-06-06 12:50:00,125.68,125.7,125.66,125.66,38083.0,101.8946,101.9108,101.8784,101.8784,38083.0
2017-06-06 12:55:00,125.67,125.69,125.63,125.63,32737.0,101.8865,101.9027,101.854,101.854,32737.0
2017-06-06 13:00:00,125.64,125.7,125.63,125.68,136404.0,101.8621,101.9108,101.854,101.8946,136404.0
2017-06-06 13:05:00,125.69,125.71,125.66,125.66,79839.0,101.9027,101.9189,101.8784,101.8784,79839.0
2017-06-06 13:10:00,125.66,125.78,125.65,125.77,142606.0,101.8784,101.9756,101.8703,101.9675,142606.0
2017-06-06 13:15:00,125.78,125.81,125.74,125.76,75260.0,101.9756,102.0,101.9432,101.9594,75260.0
2017-06-06 13:20:00,125.75,125.8,125.73,125.79,60204.0,101.9513,101.9919,101.9351,101.9838,60204.0
2017-06-06 13:25:00,125.8,125.81,125.77,125.8,103067.0,101.9919,102.0,101.9675,101.9919,103067.0
2017-06-06 13:30:00,125.79,125.83,125.78,125.82,93757.0,101.9838,102.0162,101.9756,102.0081,93757.0
2017-06-06 13:35:00,125.83,125.83,125.8,125.81,65180.0,102.0162,102.0162,101.9919,102.0,65180.0
2017-06-06 13:40:00,125.82,125.85,125.8,125.83,76327.0,102.0081,102.0324,101.9919,102.0162,76327.0
2017-06-06 13:45:00,125.83,125.86,125.82,125.84,82075.0,102.0162,102.0405,102.0081,102.0243,82075.0
2017-06-06 13:50:00,125.84,125.86,125.84,125.86,66706.0,102.0243,102.0405,102.0243,102.0405,66706.0
2017-06-06 13:55:00,125.87,125.87,125.82,125.83,72438.0,102.0486,102.0486,102.0081,102.0162,72438.0
2017-06-06 14:00:00,125.82,125.82,125.74,125.78,124817.0,102.0081,102.0081,101.9432,101.9756,124817.0
2017-06-06 14:05:00,125.76,125.79,125.74,125.77,60801.0,101.9594,101.9838,101.9432,101.9675,60801.0
2017-06-06 14:10:00,125.77,125.84,125.77,125.83,85717.0,101.9675,102.0243,101.9675,102.0162,85717.0
2017-06-06 14:15:00,125.83,125.84,125.82,125.84,52500.0,102.0162,102.0243,102.0081,102.0243,52500.0
2017-06-06 14:20:00,125.84,125.85,125.81,125.83,67097.0,102.0243,102.0324,102.0,102.0162,67097.0
2017-06-06 14:25:00,125.83,125.84,125.76,125.78,73840.0,102.0162,102.0243,101.9594,101.9756,73840.0
2017-06-06 14:30:00,125.77,125.79,125.64,125.67,129443.0,101.9675,101.9838,101.8621,101.8865,129443.0
2017-06-06 14:35:00,125.65,125.66,125.58,125.63,307192.0,101.8703,101.8784,101.8135,101.854,307192.0
2017-06-06 14:40:00,125.63,125.66,125.62,125.64,91068.0,101.854,101.8784,101.8459,101.8621,91068.0
2017-06-06 14:45:00,125.64,125.64,125.55,125.58,80637.0,101.8621,101.8621,101.7892,101.8135,80637.0
2017-06-06 14:50:00,125.58,125.6,125.57,125.58,77259.0,101.8135,101.8297,101.8054,101.8135,77259.0
2017-06-06 14:55:00,125.58,125.59,125.5,125.52,223021.0,101.8135,101.8216,101.7486,101.7649,223021.0
2017-06-06 15:00:00,125.52,125.55,125.49,125.54,79087.0,101.7649,101.7892,101.7405,101.7811,79087.0
2017-06-06 15:05:00,125.54,125.58,125.53,125.56,101999.0,101.7811,101.8135,101.773,101.7973,101999.0
2017-06-06 15:10:00,125.56,125.61,125.55,125.56,98839.0,101.7973,101.8378,101.7892,101.7973,98839.0
2017-06-06 15:15:00,125.57,125.59,125.53,125.55,352203.0,101.8054,101.8216,101.773,101.7892,352203.0
2017-06-06 15:20:00,125.55,125.57,125.54,125.55,41772.0,101.7892,101.8054,101.7811,101.7892,41772.0
2017-06-06 15:25:00,125.55,125.6,125.54,125.59,71416.0,101.7892,101.8297,101.7811,101.8216,71416.0
2017-06-06 15:30:00,125.6,125.66,125.58,125.64,39478.0,101.8297,101.8784,101.8135,101.8621,39478.0
2017-06-06 15:35:00,125.64,125.65,125.55,125.56,1282292.0,101.8621,101.8703,101.7892,101.7973,1282292.0
2017-06-06 15:40:00,125.56,125.57,125.5,125.51,783579.0,101.7973,101.8054,101.7486,101.7567,783579.0
2017-06-06 15:45:00,125.51,125.53,125.48,125.52,545498.0,101.7567,101.773,101.7324,101.7649,545498.0
2017-06-06 15:50:00,125.52,125.53,125.49,125.51,687664.0,101.7649,101.773,101.7405,101.7567,687664.0
2017-06-06 15:55:00,125.51,125.52,125.42,125.42,2045827.0,101.7567,101.7649,101.6838,101.6838,2045827.0
2017-06-07 09:30:00,125.24,125.28,125.21,125.25,339442.0,101.5378,101.5703,101.5135,101.546,339442.0
2017-06-07 09:35:00,125.25,125.26,125.15,125.16,127113.0,101.546,101.5541,101.4649,101.473,127113.0
2017-06-07 09:40:00,125.15,125.19,125.14,125.18,60758.0,101.4649,101.4973,101.4568,101.4892,60758.0
2017-06-07 09:45:00,125.17,125.18,125.14,125.14,46892.0,101.4811,101.4892,101.4568,101.4568,46892.0
2017-06-07 09:50:00,125.15,125.24,125.15,125.2,168294.0,101.4649,101.5378,101.4649,101.5054,168294.0
2017-06-07 09:55:00,125.22,125.27,125.2,125.27,154188.0,101.5216,101.5622,101.5054,101.5622,154188.0
2017-06-07 10:00:00,125.27,125.27,125.18,125.21,115394.0,101.5622,101.5622,101.4892,101.5135,115394.0
2017-06-07 10:05:00,125.22,125.22,125.17,125.17,41102.0,101.5216,101.5216,101.4811,101.4811,41102.0
2017-06-07 10:10:00,125.17,125.23,125.15,125.22,65693.0,101.4811,101.5297,101.4649,101.5216,65693.0
2017-06-07 10:15:00,125.23,125.28,125.21,125.23,55722.0,101.5297,101.5703,101.5135,101.5297,55722.0
2017-06-07 10:20:00,125.22,125.26,125.19,125.21,78216.0,101.5216,101.5541,101.4973,101.5135,78216.0
2017-06-07 10:25:00,125.21,125.26,125.2,125.26,23302.0,101.5135,101.5541,101.5054,101.5541,23302.0
2017-06-07 10:30:00,125.27,125.42,125.27,125.38,99815.0,101.5622,101.6838,101.5622,101.6514,99815.0
2017-06-07 10:35:00,125.39,125.44,125.39,125.44,43314.0,101.6595,101.7,101.6595,101.7,43314.0
2017-06-07 10:40:00,125.45,125.49,125.42,125.49,12043.0,101.7081,101.7405,101.6838,101.7405,12043.0
2017-06-07 10:45:00,125.48,125.52,125.42,125.45,36420.0,101.7324,101.7649,101.6838,101.7081,36420.0
2017-06-07 10:50:00,125.44,125.49,125.44,125.47,26187.0,101.7,101.7405,101.7,101.7243,26187.0
2017-06-07 10:55:00,125.47,125.48,125.41,125.46,23973.0,101.7243,101.7324,101.6757,101.7162,23973.0
2017-06-07 11:00:00,125.46,125.49,125.44,125.48,30378.0,101.7162,101.7405,101.7,101.7324,30378.0
2017-06-07 11:05:00,125.47,125.51,125.46,125.49,16012.0,101.7243,101.7567,101.7162,101.7405,16012.0
2017-06-07 11:10:00,125.49,125.5,125.41,125.44,64587.0,101.7405,101.7486,101.6757,101.7,64587.0
2017-06-07 11:15:00,125.45,125.48,125.45,125.45,14580.0,101.7081,101.7324,101.7081,101.7081,14580.0
2017-06-07 11:20:00,125.45,125.46,125.36,125.36,49753.0,101.7081,101.7162,101.6351,101.6351,49753.0
2017-06-07 11:25:00,125.36,125.4,125.35,125.37,25792.0,101.6351,101.6676,101.627,101.6432,25792.0
2017-06-07 11:30:00,125.38,125.38,125.25,125.27,37313.0,101.6514,101.6514,101.546,101.5622,37313.0
2017-06-07 11:35:00,125.26,125.26,125.17,125.19,145130.0,101.5541,101.5541,101.4811,101.4973,145130.0
2017-06-07 11:40:00,125.19,125.2,125.16,125.17,34231.0,101.4973,101.5054,101.473,101.4811,34231.0
2017-06-07 11:45:00,125.18,125.22,125.08,125.08,59906.0,101.4892,101.5216,101.4081,101.4081,59906.0
2017-06-07 11:50:00,125.07,125.08,124.92,124.95,137663.0,101.4,101.4081,101.2784,101.3027,137663.0
2017-06-07 11:55:00,124.94,124.96,124.9,124.96,172786.0,101.2946,101.3108,101.2622,101.3108,172786.0
2017-06-07 12:00:00,124.95,124.96,124.87,124.89,146718.0,101.3027,101.3108,101.2379,101.2541,146718.0
2017-06-07 12:05:00,124.89,124.9,124.84,124.86,318806.0,101.2541,101.2622,101.2135,101.2298,318806.0
2017-06-07 12:10:00,124.85,124.99,124.84,124.95,165114.0,101.2217,101.3352,101.2135,101.3027,165114.0
2017-06-07 12:15:00,124.95,125.03,124.94,125.0,40311.0,101.3027,101.3676,101.2946,101.3433,40311.0
2017-06-07 12:20:00,125.0,125.04,124.97,125.04,107042.0,101.3433,101.3757,101.3189,101.3757,107042.0
2017-06-07 12:25:00,125.05,125.06,125.02,125.04,23746.0,101.3838,101.3919,101.3595,101.3757,23746.0
2017-06-07 12:30:00,125.05,125.11,125.03,125.1,22974.0,101.3838,101.4324,101.3676,101.4243,22974.0
2017-06-07 12:35:00,125.1,125.1,125.04,125.05,24161.0,101.4243,101.4243,101.3757,101.3838,24161.0
2017-06-07 12:40:00,125.05,125.14,125.05,125.1,112967.0,101.3838,101.4568,101.3838,101.4243,112967.0
2017-06-07 12:45:00,125.1,125.17,125.1,125.15,102444.0,101.4243,101.4811,101.4243,101.4649,102444.0
2017-06-07 12:50:00,125.15,125.21,125.15,125.18,192308.0,101.4649,101.5135,101.4649,101.4892,192308.0
2017-06-07 12:55:00,125.19,125.19,125.11,125.18,105621.0,101.4973,101.4973,101.4324,101.4892,105621.0
2017-06-07 13:00:00,125.19,125.19,125.14,125.14,35939.0,101.4973,101.4973,101.4568,101.4568,35939.0
2017-06-07 13:05:00,125.15,125.23,125.14,125.22,44040.0,101.4649,101.5297,101.4568,101.5216,44040.0
2017-06-07 13:10:00,125.22,125.23,125.17,125.19,24853.0,101.5216,101.5297,101.4811,101.4973,24853.0
2017-06-07 13:15:00,125.19,125.24,125.19,125.23,26360.0,101.4973,101.5378,101.4973,101.5297,26360.0
2017-06-07 13:20:00,125.22,125.24,125.11,125.11,17742.0,101.5216,101.5378,101.4324,101.4324,17742.0
2017-06-07 13:25:00,125.11,125.12,125.07,125.1,27662.0,101.4324,101.4406,101.4,101.4243,27662.0
2017-06-07 13:30:00,125.1,125.13,125.05,125.06,34479.0,101.4243,101.4487,101.3838,101.3919,34479.0
2017-06-07 13:35:00,125.06,125.11,125.05,125.11,29144.0,101.3919,101.4324,101.3838,101.4324,29144.0
2017-06-07 13:40:00,125.11,125.14,125.09,125.13,26565.0,101.4324,101.4568,101.4162,101.4487,26565.0
2017-06-07 13:45:00,125.13,125.13,125.08,125.11,13237.0,101.4487,101.4487,101.4081,101.4324,13237.0
2017-06-07 13:50:00,125.11,125.13,125.05,125.05,22861.0,101.4324,101.4487,101.3838,101.3838,22861.0
2017-06-07 13:55:00,125.06,125.06,124.98,125.03,103486.0,101.3919,101.3919,101.3271,101.3676,103486.0
2017-06-07 14:00:00,125.02,125.03,124.97,124.98,83406.0,101.3595,101.3676,101.3189,101.3271,83406.0
2017-06-07 14:05:00,124.98,124.99,124.79,124.84,228331.0,101.3271,101.3352,101.173,101.2135,228331.0
2017-06-07 14:10:00,124.85,124.93,124.82,124.91,150001.0,101.2217,101.2865,101.1973,101.2703,150001.0
2017-06-07 14:15:00,124.91,124.97,124.87,124.95,25848.0,101.2703,101.3189,101.2379,101.3027,25848.0
2017-06-07 14:20:00,124.95,124.97,124.9,124.91,38993.0,101.3027,101.3189,101.2622,101.2703,38993.0
2017-06-07 14:25:00,124.92,124.97,124.9,124.92,55201.0,101.2784,101.3189,101.2622,101.2784,55201.0
2017-06-07 14:30:00,124.91,124.94,124.87,124.9,85298.0,101.2703,101.2946,101.2379,101.2622,85298.0
2017-06-07 14:35:00,124.9,124.91,124.89,124.9,11055.0,101.2622,101.2703,101.2541,101.2622,11055.0
2017-06-07 14:40:00,124.9,124.95,124.9,124.91,67989.0,101.2622,101.3027,101.2622,101.2703,67989.0
2017-06-07 14:45:00,124.91,124.95,124.91,124.93,76745.0,101.2703,101.3027,101.2703,101.2865,76745.0
2017-06-07 14:50:00,124.93,124.94,124.87,124.89,113887.0,101.2865,101.2946,101.2379,101.2541,113887.0
2017-06-07 14:55:00,124.89,124.93,124.89,124.89,51977.0,101.2541,101.2865,101.2541,101.2541,51977.0
2017-06-07 15:00:00,124.89,124.97,124.89,124.97,38375.0,101.2541,101.3189,101.2541,101.3189,38375.0
2017-06-07 15:05:00,124.97,124.97,124.91,124.91,12387.0,101.3189,101.3189,101.2703,101.2703,12387.0
2017-06-07 15:10:00,124.92,124.94,124.85,124.87,68115.0,101.2784,101.2946,101.2217,101.2379,68115.0
2017-06-07 15:15:00,124.87,124.92,124.86,124.88,31959.0,101.2379,101.2784,101.2298,101.246,31959.0
2017-06-07 15:20:00,124.88,124.92,124.88,124.91,27039.0,101.246,101.2784,101.246,101.2703,27039.0
2017-06-07 15:25:00,124.92,124.92,124.87,124.89,39523.0,101.2784,101.2784,101.2379,101.2541,39523.0
2017-06-07 15:30:00,124.89,124.91,124.88,124.89,26468.0,101.2541,101.2703,101.246,101.2541,26468.0
2017-06-07 15:35:00,124.89,124.92,124.88,124.91,50644.0,101.2541,101.2784,101.246,101.2703,50644.0
2017-06-07 15:40:00,124.91,124.93,124.89,124.92,51396.0,101.2703,101.2865,101.2541,101.2784,51396.0
2017-06-07 15:45:00,124.91,124.92,124.89,124.9,19837.0,101.2703,101.2784,101.2541,101.2622,19837.0
2017-06-07 15:50:00,124.91,124.92,124.86,124.89,81440.0,101.2703,101.2784,101.2298,101.2541,81440.0
2017-06-07 15:55:00,124.89,124.95,124.88,124.93,433028.0,101.2541,101.3027,101.246,101.2865,433028.0
2017-06-08 09:30:00,124.88,124.88,124.81,124.84,72976.0,101.246,101.246,101.1892,101.2135,72976.0
2017-06-08 09:35:00,124.87,124.88,124.78,124.79,57739.0,101.2379,101.246,101.1649,101.173,57739.0
2017-06-08 09:40:00,124.79,124.79,124.56,124.59,70188.0,101.173,101.173,100.9865,101.0109,70188.0
2017-06-08 09:45:00,124.57,124.57,124.41,124.49,77999.0,100.9946,100.9946,100.8649,100.9298,77999.0
2017-06-08 09:50:00,124.48,124.5,124.4,124.42,54166.0,100.9217,100.9379,100.8568,100.873,54166.0
2017-06-08 09:55:00,124.42,124.52,124.39,124.45,104534.0,100.873,100.9541,100.8487,100.8974,104534.0
2017-06-08 10:00:00,124.44,124.45,124.3,124.4,379215.0,100.8892,100.8974,100.7757,100.8568,379215.0
2017-06-08 10:05:00,124.4,124.45,124.37,124.42,195408.0,100.8568,100.8974,100.8325,100.873,195408.0
2017-06-08 10:10:00,124.41,124.42,124.3,124.31,1505538.0,100.8649,100.873,100.7757,100.7839,1505538.0
2017-06-08 10:15:00,124.31,124.43,124.31,124.42,207821.0,100.7839,100.8811,100.7839,100.873,207821.0
2017-06-08 10:20:00,124.42,124.58,124.38,124.39,382407.0,100.873,101.0028,100.8406,100.8487,382407.0
2017-06-08 10:25:00,124.39,124.56,124.39,124.56,289170.0,100.8487,100.9865,100.8487,100.9865,289170.0
2017-06-08 10:30:00,124.57,124.59,124.42,124.42,166551.0,100.9946,101.0109,100.873,100.873,166551.0
2017-06-08 10:35:00,124.42,124.53,124.42,124.48,43646.0,100.873,100.9622,100.873,100.9217,43646.0
2017-06-08 10:40:00,124.47,124.52,124.45,124.48,21478.0,100.9136,100.9541,100.8974,100.9217,21478.0
2017-06-08 10:45:00,124.5,124.5,124.45,124.46,18300.0,100.9379,100.9379,100.8974,100.9055,18300.0
2017-06-08 10:50:00,124.47,124.47,124.39,124.41,54065.0,100.9136,100.9136,100.8487,100.8649,54065.0
2017-06-08 10:55:00,124.42,124.47,124.4,124.47,43069.0,100.873,100.9136,100.8568,100.9136,43069.0
2017-06-08 11:00:00,124.47,124.52,124.46,124.49,27875.0,100.9136,100.9541,100.9055,100.9298,27875.0
2017-06-08 11:05:00,124.5,124.54,124.45,124.5,107448.0,100.9379,100.9703,100.8974,100.9379,107448.0
2017-06-08 11:10:00,124.5,124.55,124.47,124.52,30776.0,100.9379,100.9784,100.9136,100.9541,30776.0
2017-06-08 11:15:00,124.52,124.57,124.5,124.5,37574.0,100.9541,100.9946,100.9379,100.9379,37574.0
2017-06-08 11:20:00,124.5,124.5,124.42,124.44,58641.0,100.9379,100.9379,100.873,100.8892,58641.0
2017-06-08 11:25:00,124.43,124.48,124.43,124.44,14139.0,100.8811,100.9217,100.8811,100.8892,14139.0
2017-06-08 11:30:00,124.45,124.47,124.42,124.45,14097.0,100.8974,100.9136,100.873,100.8974,14097.0
2017-06-08 11:35:00,124.45,124.5,124.45,124.48,13136.0,100.8974,100.9379,100.8974,100.9217,13136.0
2017-06-08 11:40:00,124.48,124.52,124.47,124.51,12760.0,100.9217,100.9541,100.9136,100.946,12760.0
2017-06-08 11:45:00,124.52,124.53,124.47,124.53,80794.0,100.9541,100.9622,100.9136,100.9622,80794.0
2017-06-08 11:50:00,124.53,124.6,124.51,124.58,40759.0,100.9622,101.019,100.946,101.0028,40759.0
2017-06-08 11:55:00,124.58,124.64,124.58,124.58,14471.0,101.0028,101.0514,101.0028,101.0028,14471.0
2017-06-08 12:00:00,124.58,124.67,124.58,124.66,51267.0,101.0028,101.0757,101.0028,101.0676,51267.0
2017-06-08 12:05:00,124.67,124.67,124.61,124.63,51828.0,101.0757,101.0757,101.0271,101.0433,51828.0
2017-06-08 12:10:00,124.61,124.62,124.58,124.58,31583.0,101.0271,101.0352,101.0028,101.0028,31583.0
2017-06-08 12:15:00,124.58,124.61,124.54,124.54,20804.0,101.0028,101.0271,100.9703,100.9703,20804.0
2017-06-08 12:20:00,124.55,124.57,124.51,124.54,20166.0,100.9784,100.9946,100.946,100.9703,20166.0
2017-06-08 12:25:00,124.55,124.62,124.55,124.62,55505.0,100.9784,101.0352,100.9784,101.0352,55505.0
2017-06-08 12:30:00,124.62,124.66,124.55,124.55,25644.0,101.0352,101.0676,100.9784,100.9784,25644.0
2017-06-08 12:35:00,124.55,124.57,124.53,124.56,21861.0,100.9784,100.9946,100.9622,100.9865,21861.0
2017-06-08 12:40:00,124.55,124.55,124.51,124.52,22627.0,100.9784,100.9784,100.946,100.9541,22627.0
2017-06-08 12:45:00,124.51,124.52,124.48,124.5,56104.0,100.946,100.9541,100.9217,100.9379,56104.0
2017-06-08 12:50:00,124.5,124.52,124.47,124.48,47935.0,100.9379,100.9541,100.9136,100.9217,47935.0
2017-06-08 12:55:00,124.48,124.49,124.46,124.47,42830.0,100.9217,100.9298,100.9055,100.9136,42830.0
2017-06-08 13:00:00,124.47,124.48,124.42,124.44,41579.0,100.9136,100.9217,100.873,100.8892,41579.0
2017-06-08 13:05:00,124.43,124.46,124.4,124.4,21977.0,100.8811,100.9055,100.8568,100.8568,21977.0
2017-06-08 13:10:00,124.41,124.46,124.4,124.45,23742.0,100.8649,100.9055,100.8568,100.8974,23742.0
2017-06-08 13:15:00,124.45,124.47,124.37,124.39,180547.0,100.8974,100.9136,100.8325,100.8487,180547.0
2017-06-08 13:20:00,124.4,124.42,124.39,124.42,29753.0,100.8568,100.873,100.8487,100.873,29753.0
2017-06-08 13:25:00,124.42,124.47,124.41,124.43,58206.0,100.873,100.9136,100.8649,100.8811,58206.0
2017-06-08 13:30:00,124.44,124.51,124.44,124.49,30610.0,100.8892,100.946,100.8892,100.9298,30610.0
2017-06-08 13:35:00,124.49,124.51,124.48,124.5,19042.0,100.9298,100.946,100.9217,100.9379,19042.0
2017-06-08 13:40:00,124.5,124.53,124.48,124.5,27406.0,100.9379,100.9622,100.9217,100.9379,27406.0
2017-06-08 13:45:00,124.5,124.52,124.48,124.51,22182.0,100.9379,100.9541,100.9217,100.946,22182.0
2017-06-08 13:50:00,124.5,124.6,124.5,124.6,18257.0,100.9379,101.019,100.9379,101.019,18257.0
2017-06-08 13:55:00,124.6,124.6,124.56,124.58,17100.0,101.019,101.019,100.9865,101.0028,17100.0
2017-06-08 14:00:00,124.57,124.61,124.56,124.58,44482.0,100.9946,101.0271,100.9865,101.0028,44482.0
2017-06-08 14:05:00,124.58,124.64,124.58,124.6,51736.0,101.0028,101.0514,101.0028,101.019,51736.0
2017-06-08 14:10:00,124.59,124.62,124.55,124.61,26018.0,101.0109,101.0352,100.9784,101.0271,26018.0
2017-06-08 14:15:00,124.62,124.63,124.59,124.62,26823.0,101.0352,101.0433,101.0109,101.0352,26823.0
2017-06-08 14:20:00,124.63,124.71,124.62,124.67,85002.0,101.0433,101.1082,101.0352,101.0757,85002.0
2017-06-08 14:25:00,124.68,124.73,124.66,124.7,41650.0,101.0838,101.1244,101.0676,101.1,41650.0
2017-06-08 14:30:00,124.69,124.71,124.66,124.68,20986.0,101.0919,101.1082,101.0676,101.0838,20986.0
2017-06-08 14:35:00,124.68,124.74,124.68,124.71,28744.0,101.0838,101.1325,101.0838,101.1082,28744.0
2017-06-08 14:40:00,124.71,124.73,124.67,124.69,16389.0,101.1082,101.1244,101.0757,101.0919,16389.0
2017-06-08 14:45:00,124.69,124.78,124.68,124.75,110650.0,101.0919,101.1649,101.0838,101.1406,110650.0
2017-06-08 14:50:00,124.75,124.75,124.64,124.66,35741.0,101.1406,101.1406,101.0514,101.0676,35741.0
2017-06-08 14:55:00,124.66,124.66,124.47,124.53,108361.0,101.0676,101.0676,100.9136,100.9622,108361.0
2017-06-08 15:00:00,124.52,124.62,124.52,124.62,32886.0,100.9541,101.0352,100.9541,101.0352,32886.0
2017-06-08 15:05:00,124.62,124.64,124.61,124.63,27263.0,101.0352,101.0514,101.0271,101.0433,27263.0
2017-06-08 15:10:00,124.63,124.66,124.63,124.64,35889.0,101.0433,101.0676,101.0433,101.0514,35889.0
2017-06-08 15:15:00,124.64,124.7,124.64,124.66,53933.0,101.0514,101.1,101.0514,101.0676,53933.0
2017-06-08 15:20:00,124.66,124.66,124.57,124.58,30295.0,101.0676,101.0676,100.9946,101.0028,30295.0
2017-06-08 15:25:00,124.57,124.61,124.57,124.6,18444.0,100.9946,101.0271,100.9946,101.019,18444.0
2017-06-08 15:30:00,124.61,124.63,124.57,124.58,35315.0,101.0271,101.0433,100.9946,101.0028,35315.0
2017-06-08 15:35:00,124.57,124.63,124.57,124.62,28261.0,100.9946,101.0433,100.9946,101.0352,28261.0
2017-06-08 15:40:00,124.62,124.63,124.59,124.6,35718.0,101.0352,101.0433,101.0109,101.019,35718.0
2017-06-08 15:45:00,124.6,124.6,124.57,124.58,69133.0,101.019,101.019,100.9946,101.0028,69133.0
2017-06-08 15:50:00,124.59,124.59,124.53,124.53,157652.0,101.0109,101.0109,100.9622,100.9622,157652.0
2017-06-08 15:55:00,124.53,124.59,124.53,124.59,250856.0,100.9622,101.0109,100.9622,101.0109,250856.0
2017-06-09 09:30:00,124.08,124.11,124.06,124.11,284267.0,100.5974,100.6217,100.5812,100.6217,284267.0
2017-06-09 09:35:00,124.1,124.12,124.07,124.11,223196.0,100.6136,100.6298,100.5893,100.6217,223196.0
2017-06-09 09:40:00,124.11,124.11,124.02,124.07,142160.0,100.6217,100.6217,100.5487,100.5893,142160.0
2017-06-09 09:45:00,124.07,124.11,124.02,124.1,80085.0,100.5893,100.6217,100.5487,100.6136,80085.0
2017-06-09 09:50:00,124.1,124.15,124.1,124.13,36139.0,100.6136,100.6541,100.6136,100.6379,36139.0
2017-06-09 09:55:00,124.13,124.14,124.05,124.06,25600.0,100.6379,100.646,100.5731,100.5812,25600.0
2017-06-09 10:00:00,124.04,124.09,124.0,124.01,60684.0,100.565,100.6055,100.5325,100.5406,60684.0
2017-06-09 10:05:00,124.01,124.06,124.0,124.05,25531.0,100.5406,100.5812,100.5325,100.5731,25531.0
2017-06-09 10:10:00,124.05,124.07,124.02,124.06,20450.0,100.5731,100.5893,100.5487,100.5812,20450.0
2017-06-09 10:15:00,124.06,124.08,124.05,124.06,29521.0,100.5812,100.5974,100.5731,100.5812,29521.0
2017-06-09 10:20:00,124.06,124.06,124.03,124.05,11595.0,100.5812,100.5812,100.5568,100.5731,11595.0
2017-06-09 10:25:00,124.04,124.08,124.0,124.01,101823.0,100.565,100.5974,100.5325,100.5406,101823.0
2017-06-09 10:30:00,124.01,124.07,123.99,124.06,54887.0,100.5406,100.5893,100.5244,100.5812,54887.0
2017-06-09 10:35:00,124.05,124.08,123.99,124.02,51622.0,100.5731,100.5974,100.5244,100.5487,51622.0
2017-06-09 10:40:00,124.02,124.03,123.99,124.0,9080.0,100.5487,100.5568,100.5244,100.5325,9080.0
2017-06-09 10:45:00,124.0,124.01,123.98,124.0,22577.0,100.5325,100.5406,100.5163,100.5325,22577.0
2017-06-09 10:50:00,124.0,124.03,123.99,124.02,52597.0,100.5325,100.5568,100.5244,100.5487,52597.0
2017-06-09 10:55:00,124.02,124.04,124.01,124.02,51755.0,100.5487,100.565,100.5406,100.5487,51755.0
2017-06-09 11:00:00,124.03,124.05,124.01,124.02,31519.0,100.5568,100.5731,100.5406,100.5487,31519.0
2017-06-09 11:05:00,124.02,124.04,124.02,124.03,24915.0,100.5487,100.565,100.5487,100.5568,24915.0
2017-06-09 11:10:00,124.03,124.04,124.02,124.04,28893.0,100.5568,100.565,100.5487,100.565,28893.0
2017-06-09 11:15:00,124.04,124.1,124.03,124.1,47741.0,100.565,100.6136,100.5568,100.6136,47741.0
2017-06-09 11:20:00,124.09,124.16,124.08,124.16,27056.0,100.6055,100.6622,100.5974,100.6622,27056.0
2017-06-09 11:25:00,124.17,124.21,124.16,124.2,28821.0,100.6703,100.7028,100.6622,100.6947,28821.0
2017-06-09 11:30:00,124.19,124.22,124.13,124.13,24348.0,100.6866,100.7109,100.6379,100.6379,24348.0
2017-06-09 11:35:00,124.13,124.21,124.13,124.18,15494.0,100.6379,100.7028,100.6379,100.6785,15494.0
2017-06-09 11:40:00,124.18,124.21,124.18,124.21,14970.0,100.6785,100.7028,100.6785,100.7028,14970.0
2017-06-09 11:45:00,124.2,124.23,124.19,124.21,26546.0,100.6947,100.719,100.6866,100.7028,26546.0
2017-06-09 11:50:00,124.2,124.21,124.18,124.2,67744.0,100.6947,100.7028,100.6785,100.6947,67744.0
2017-06-09 11:55:00,124.21,124.21,124.19,124.2,10003.0,100.7028,100.7028,100.6866,100.6947,10003.0
2017-06-09 12:00:00,124.2,124.22,124.19,124.19,14835.0,100.6947,100.7109,100.6866,100.6866,14835.0
2017-06-09 12:05:00,124.19,124.25,124.16,124.25,44729.0,100.6866,100.7352,100.6622,100.7352,44729.0
2017-06-09 12:10:00,124.24,124.29,124.24,124.28,27305.0,100.7271,100.7676,100.7271,100.7595,27305.0
2017-06-09 12:15:00,124.27,124.3,124.27,124.29,29613.0,100.7514,100.7757,100.7514,100.7676,29613.0
2017-06-09 12:20:00,124.29,124.31,124.27,124.3,21931.0,100.7676,100.7839,100.7514,100.7757,21931.0
2017-06-09 12:25:00,124.3,124.33,124.25,124.25,27312.0,100.7757,100.8001,100.7352,100.7352,27312.0
2017-06-09 12:30:00,124.25,124.27,124.22,124.25,27476.0,100.7352,100.7514,100.7109,100.7352,27476.0
2017-06-09 12:35:00,124.26,124.27,124.24,124.25,9030.0,100.7433,100.7514,100.7271,100.7352,9030.0
2017-06-09 12:40:00,124.25,124.25,124.22,124.25,52825.0,100.7352,100.7352,100.7109,100.7352,52825.0
2017-06-09 12:45:00,124.25,124.28,124.25,124.25,27294.0,100.7352,100.7595,100.7352,100.7352,27294.0
2017-06-09 12:50:00,124.25,124.26,124.24,124.25,11628.0,100.7352,100.7433,100.7271,100.7352,11628.0
2017-06-09 12:55:00,124.25,124.26,124.21,124.22,57694.0,100.7352,100.7433,100.7028,100.7109,57694.0
2017-06-09 13:00:00,124.22,124.22,124.19,124.19,14066.0,100.7109,100.7109,100.6866,100.6866,14066.0
2017-06-09 13:05:00,124.2,124.22,124.19,124.21,16889.0,100.6947,100.7109,100.6866,100.7028,16889.0
2017-06-09 13:10:00,124.21,124.29,124.2,124.27,37592.0,100.7028,100.7676,100.6947,100.7514,37592.0
2017-06-09 13:15:00,124.27,124.3,124.26,124.26,69395.0,100.7514,100.7757,100.7433,100.7433,69395.0
2017-06-09 13:20:00,124.25,124.27,124.22,124.22,61813.0,100.7352,100.7514,100.7109,100.7109,61813.0
2017-06-09 13:25:00,124.22,124.24,124.22,124.22,41141.0,100.7109,100.7271,100.7109,100.7109,41141.0
2017-06-09 13:30:00,124.23,124.29,124.22,124.26,23507.0,100.719,100.7676,100.7109,100.7433,23507.0
2017-06-09 13:35:00,124.28,124.33,124.28,124.31,23131.0,100.7595,100.8001,100.7595,100.7839,23131.0
2017-06-09 13:40:00,124.31,124.32,124.25,124.28,25768.0,100.7839,100.792,100.7352,100.7595,25768.0
2017-06-09 13:45:00,124.28,124.3,124.27,124.28,20999.0,100.7595,100.7757,100.7514,100.7595,20999.0
2017-06-09 13:50:00,124.28,124.29,124.23,124.27,22244.0,100.7595,100.7676,100.719,100.7514,22244.0
2017-06-09 13:55:00,124.26,124.33,124.24,124.3,75393.0,100.7433,100.8001,100.7271,100.7757,75393.0
2017-06-09 14:00:00,124.31,124.44,124.3,124.41,81083.0,100.7839,100.8892,100.7757,100.8649,81083.0
2017-06-09 14:05:00,124.41,124.42,124.4,124.42,16698.0,100.8649,100.873,100.8568,100.873,16698.0
2017-06-09 14:10:00,124.42,124.42,124.37,124.38,29474.0,100.873,100.873,100.8325,100.8406,29474.0
2017-06-09 14:15:00,124.39,124.39,124.36,124.37,16545.0,100.8487,100.8487,100.8244,100.8325,16545.0
2017-06-09 14:20:00,124.37,124.41,124.37,124.39,17140.0,100.8325,100.8649,100.8325,100.8487,17140.0
2017-06-09 14:25:00,124.38,124.42,124.38,124.42,13367.0,100.8406,100.873,100.8406,100.873,13367.0
2017-06-09 14:30:00,124.42,124.47,124.41,124.44,60534.0,100.873,100.9136,100.8649,100.8892,60534.0
2017-06-09 14:35:00,124.43,124.49,124.42,124.47,27238.0,100.8811,100.9298,100.873,100.9136,27238.0
2017-06-09 14:40:00,124.47,124.49,124.46,124.47,32255.0,100.9136,100.9298,100.9055,100.9136,32255.0
2017-06-09 14:45:00,124.48,124.58,124.47,124.58,166265.0,100.9217,101.0028,100.9136,101.0028,166265.0
2017-06-09 14:50:00,124.59,124.64,124.56,124.57,145635.0,101.0109,101.0514,100.9865,100.9946,145635.0
2017-06-09 14:55:00,124.57,124.59,124.51,124.59,74225.0,100.9946,101.0109,100.946,101.0109,74225.0
2017-06-09 15:00:00,124.59,124.61,124.49,124.54,49910.0,101.0109,101.0271,100.9298,100.9703,49910.0
2017-06-09 15:05:00,124.53,124.55,124.49,124.51,41187.0,100.9622,100.9784,100.9298,100.946,41187.0
2017-06-09 15:10:00,124.51,124.54,124.49,124.53,52990.0,100.946,100.9703,100.9298,100.9622,52990.0
2017-06-09 15:15:00,124.53,124.53,124.44,124.46,34126.0,100.9622,100.9622,100.8892,100.9055,34126.0
2017-06-09 15:20:00,124.45,124.5,124.44,124.44,195490.0,100.8974,100.9379,100.8892,100.8892,195490.0
2017-06-09 15:25:00,124.45,124.46,124.4,124.42,82825.0,100.8974,100.9055,100.8568,100.873,82825.0
2017-06-09 15:30:00,124.42,124.46,124.41,124.41,37674.0,100.873,100.9055,100.8649,100.8649,37674.0
2017-06-09 15:35:00,124.41,124.41,124.37,124.4,63358.0,100.8649,100.8649,100.8325,100.8568,63358.0
2017-06-09 15:40:00,124.4,124.48,124.4,124.45,45393.0,100.8568,100.9217,100.8568,100.8974,45393.0
2017-06-09 15:45:00,124.45,124.46,124.41,124.43,76399.0,100.8974,100.9055,100.8649,100.8811,76399.0
2017-06-09 15:50:00,124.43,124.44,124.37,124.38,164605.0,100.8811,100.8892,100.8325,100.8406,164605.0
2017-06-09 15:55:00,124.38,124.42,124.36,124.39,323454.0,100.8406,100.873,100.8244,100.8487,323454.0
2017-06-12 09:30:00,124.21,124.24,124.16,124.16,64403.0,100.7028,100.7271,100.6622,100.6622,64403.0
2017-06-12 09:35:00,124.16,124.26,124.13,124.25,80479.0,100.6622,100.7433,100.6379,100.7352,80479.0
2017-06-12 09:40:00,124.26,124.41,124.24,124.36,79423.0,100.7433,100.8649,100.7271,100.8244,79423.0
2017-06-12 09:45:00,124.36,124.38,124.27,124.33,51318.0,100.8244,100.8406,100.7514,100.8001,51318.0
2017-06-12 09:50:00,124.33,124.41,124.33,124.36,41033.0,100.8001,100.8649,100.8001,100.8244,41033.0
2017-06-12 09:55:00,124.37,124.4,124.35,124.37,27973.0,100.8325,100.8568,100.8163,100.8325,27973.0
2017-06-12 10:00:00,124.37,124.4,124.35,124.35,66131.0,100.8325,100.8568,100.8163,100.8163,66131.0
2017-06-12 10:05:00,124.36,124.39,124.32,124.36,22268.0,100.8244,100.8487,100.792,100.8244,22268.0
2017-06-12 10:10:00,124.37,124.37,124.32,124.34,21647.0,100.8325,100.8325,100.792,100.8082,21647.0
2017-06-12 10:15:00,124.36,124.38,124.26,124.26,42334.0,100.8244,100.8406,100.7433,100.7433,42334.0
2017-06-12 10:20:00,124.27,124.29,124.26,124.27,26198.0,100.7514,100.7676,100.7433,100.7514,26198.0
2017-06-12 10:25:00,124.28,124.32,124.25,124.3,43756.0,100.7595,100.792,100.7352,100.7757,43756.0
2017-06-12 10:30:00,124.3,124.35,124.3,124.34,15317.0,100.7757,100.8163,100.7757,100.8082,15317.0
2017-06-12 10:35:00,124.34,124.34,124.29,124.3,20871.0,100.8082,100.8082,100.7676,100.7757,20871.0
2017-06-12 10:40:00,124.3,124.34,124.3,124.32,8252.0,100.7757,100.8082,100.7757,100.792,8252.0
2017-06-12 10:45:00,124.32,124.37,124.31,124.36,7760.0,100.792,100.8325,100.7839,100.8244,7760.0
2017-06-12 10:50:00,124.37,124.39,124.35,124.36,13006.0,100.8325,100.8487,100.8163,100.8244,13006.0
2017-06-12 10:55:00,124.36,124.48,124.36,124.45,28001.0,100.8244,100.9217,100.8244,100.8974,28001.0
2017-06-12 11:00:00,124.46,124.48,124.43,124.45,25348.0,100.9055,100.9217,100.8811,100.8974,25348.0
2017-06-12 11:05:00,124.46,124.5,124.45,124.49,15481.0,100.9055,100.9379,100.8974,100.9298,15481.0
2017-06-12 11:10:00,124.48,124.49,124.46,124.47,13888.0,100.9217,100.9298,100.9055,100.9136,13888.0
2017-06-12 11:15:00,124.46,124.48,124.39,124.39,27749.0,100.9055,100.9217,100.8487,100.8487,27749.0
2017-06-12 11:20:00,124.39,124.45,124.39,124.41,32489.0,100.8487,100.8974,100.8487,100.8649,32489.0
2017-06-12 11:25:00,124.42,124.45,124.4,124.45,26989.0,100.873,100.8974,100.8568,100.8974,26989.0
2017-06-12 11:30:00,124.45,124.54,124.43,124.54,27343.0,100.8974,100.9703,100.8811,100.9703,27343.0
2017-06-12 11:35:00,124.56,124.73,124.56,124.69,59142.0,100.9865,101.1244,100.9865,101.0919,59142.0
2017-06-12 11:40:00,124.7,124.82,124.69,124.81,65187.0,101.1,101.1973,101.0919,101.1892,65187.0
2017-06-12 11:45:00,124.8,124.87,124.77,124.87,76810.0,101.1811,101.2379,101.1568,101.2379,76810.0
2017-06-12 11:50:00,124.87,124.87,124.82,124.84,92799.0,101.2379,101.2379,101.1973,101.2135,92799.0
2017-06-12 11:55:00,124.85,124.85,124.78,124.83,62933.0,101.2217,101.2217,101.1649,101.2054,62933.0
2017-06-12 12:00:00,124.82,124.94,124.81,124.9,68325.0,101.1973,101.2946,101.1892,101.2622,68325.0
2017-06-12 12:05:00,124.89,124.92,124.88,124.9,19671.0,101.2541,101.2784,101.246,101.2622,19671.0
2017-06-12 12:10:00,124.91,124.91,124.84,124.89,24281.0,101.2703,101.2703,101.2135,101.2541,24281.0
2017-06-12 12:15:00,124.89,124.92,124.87,124.87,16087.0,101.2541,101.2784,101.2379,101.2379,16087.0
2017-06-12 12:20:00,124.86,124.99,124.86,124.98,26607.0,101.2298,101.3352,101.2298,101.3271,26607.0
2017-06-12 12:25:00,124.99,124.99,124.89,124.92,24653.0,101.3352,101.3352,101.2541,101.2784,24653.0
2017-06-12 12:30:00,124.92,124.92,124.89,124.89,35728.0,101.2784,101.2784,101.2541,101.2541,35728.0
2017-06-12 12:35:00,124.89,124.97,124.89,124.94,26076.0,101.2541,101.3189,101.2541,101.2946,26076.0
2017-06-12 12:40:00,124.94,124.96,124.92,124.92,14307.0,101.2946,101.3108,101.2784,101.2784,14307.0
2017-06-12 12:45:00,124.95,124.96,124.91,124.91,18384.0,101.3027,101.3108,101.2703,101.2703,18384.0
2017-06-12 12:50:00,124.91,124.94,124.87,124.94,21561.0,101.2703,101.2946,101.2379,101.2946,21561.0
2017-06-12 12:55:00,124.93,124.96,124.91,124.92,9475.0,101.2865,101.3108,101.2703,101.2784,9475.0
2017-06-12 13:00:00,124.93,124.94,124.78,124.83,137317.0,101.2865,101.2946,101.1649,101.2054,137317.0
2017-06-12 13:05:00,124.82,124.82,124.71,124.74,75397.0,101.1973,101.1973,101.1082,101.1325,75397.0
2017-06-12 13:10:00,124.75,124.77,124.71,124.72,55216.0,101.1406,101.1568,101.1082,101.1163,55216.0
2017-06-12 13:15:00,124.72,124.77,124.71,124.75,12186.0,101.1163,101.1568,101.1082,101.1406,12186.0
2017-06-12 13:20:00,124.75,124.75,124.61,124.62,24603.0,101.1406,101.1406,101.0271,101.0352,24603.0
2017-06-12 13:25:00,124.63,124.63,124.59,124.62,17174.0,101.0433,101.0433,101.0109,101.0352,17174.0
2017-06-12 13:30:00,124.62,124.63,124.54,124.54,12980.0,101.0352,101.0433,100.9703,100.9703,12980.0
2017-06-12 13:35:00,124.54,124.57,124.46,124.47,34722.0,100.9703,100.9946,100.9055,100.9136,34722.0
2017-06-12 13:40:00,124.46,124.47,124.43,124.45,16661.0,100.9055,100.9136,100.8811,100.8974,16661.0
2017-06-12 13:45:00,124.44,124.47,124.36,124.37,36874.0,100.8892,100.9136,100.8244,100.8325,36874.0
2017-06-12 13:50:00,124.38,124.4,124.35,124.4,40467.0,100.8406,100.8568,100.8163,100.8568,40467.0
2017-06-12 13:55:00,124.4,124.46,124.39,124.44,25757.0,100.8568,100.9055,100.8487,100.8892,25757.0
2017-06-12 14:00:00,124.44,124.46,124.38,124.39,13169.0,100.8892,100.9055,100.8406,100.8487,13169.0
2017-06-12 14:05:00,124.39,124.41,124.39,124.41,6967.0,100.8487,100.8649,100.8487,100.8649,6967.0
2017-06-12 14:10:00,124.41,124.44,124.36,124.42,12512.0,100.8649,100.8892,100.8244,100.873,12512.0
2017-06-12 14:15:00,124.42,124.43,124.4,124.43,40815.0,100.873,100.8811,100.8568,100.8811,40815.0
2017-06-12 14:20:00,124.43,124.43,124.33,124.34,25886.0,100.8811,100.8811,100.8001,100.8082,25886.0
2017-06-12 14:25:00,124.35,124.37,124.33,124.33,53094.0,100.8163,100.8325,100.8001,100.8001,53094.0
2017-06-12 14:30:00,124.34,124.37,124.28,124.28,55897.0,100.8082,100.8325,100.7595,100.7595,55897.0
2017-06-12 14:35:00,124.28,124.32,124.27,124.31,23372.0,100.7595,100.792,100.7514,100.7839,23372.0
2017-06-12 14:40:00,124.32,124.35,124.3,124.31,116744.0,100.792,100.8163,100.7757,100.7839,116744.0
2017-06-12 14:45:00,124.31,124.31,124.25,124.3,78964.0,100.7839,100.7839,100.7352,100.7757,78964.0
2017-06-12 14:50:00,124.3,124.32,124.29,124.3,36199.0,100.7757,100.792,100.7676,100.7757,36199.0
2017-06-12 14:55:00,124.3,124.31,124.26,124.29,47701.0,100.7757,100.7839,100.7433,100.7676,47701.0
2017-06-12 15:00:00,124.29,124.32,124.26,124.31,55559.0,100.7676,100.792,100.7433,100.7839,55559.0
2017-06-12 15:05:00,124.31,124.32,124.27,124.3,52288.0,100.7839,100.792,100.7514,100.7757,52288.0
2017-06-12 15:10:00,124.31,124.36,124.3,124.35,25330.0,100.7839,100.8244,100.7757,100.8163,25330.0
2017-06-12 15:15:00,124.34,124.38,124.34,124.38,22822.0,100.8082,100.8406,100.8082,100.8406,22822.0
2017-06-12 15:20:00,124.38,124.39,124.34,124.36,25928.0,100.8406,100.8487,100.8082,100.8244,25928.0
2017-06-12 15:25:00,124.36,124.39,124.35,124.38,15150.0,100.8244,100.8487,100.8163,100.8406,15150.0
2017-06-12 15:30:00,124.38,124.39,124.37,124.38,12519.0,100.8406,100.8487,100.8325,100.8406,12519.0
2017-06-12 15:35:00,124.39,124.39,124.33,124.35,22697.0,100.8487,100.8487,100.8001,100.8163,22697.0
2017-06-12 15:40:00,124.35,124.38,124.34,124.36,63615.0,100.8163,100.8406,100.8082,100.8244,63615.0
2017-06-12 15:45:00,124.36,124.38,124.34,124.36,61557.0,100.8244,100.8406,100.8082,100.8244,61557.0
2017-06-12 15:50:00,124.36,124.36,124.31,124.33,156794.0,100.8244,100.8244,100.7839,100.8001,156794.0
2017-06-12 15:55:00,124.33,124.36,124.32,124.36,342682.0,100.8001,100.8244,100.792,100.8244,342682.0
2017-06-13 09:30:00,124.01,124.02,123.99,124.01,81256.0,100.5406,100.5487,100.5244,100.5406,81256.0
2017-06-13 09:35:00,124.0,124.09,124.0,124.08,85080.0,100.5325,100.6055,100.5325,100.5974,85080.0
2017-06-13 09:40:00,124.08,124.08,124.0,124.04,41363.0,100.5974,100.5974,100.5325,100.565,41363.0
2017-06-13 09:45:00,124.03,124.1,124.02,124.07,103822.0,100.5568,100.6136,100.5487,100.5893,103822.0
2017-06-13 09:50:00,124.08,124.14,124.07,124.13,58352.0,100.5974,100.646,100.5893,100.6379,58352.0
2017-06-13 09:55:00,124.14,124.15,124.11,124.13,27788.0,100.646,100.6541,100.6217,100.6379,27788.0
2017-06-13 10:00:00,124.13,124.23,124.12,124.23,87407.0,100.6379,100.719,100.6298,100.719,87407.0
2017-06-13 10:05:00,124.23,124.27,124.23,124.24,44232.0,100.719,100.7514,100.719,100.7271,44232.0
2017-06-13 10:10:00,124.24,124.24,124.16,124.19,31387.0,100.7271,100.7271,100.6622,100.6866,31387.0
2017-06-13 10:15:00,124.19,124.22,124.18,124.19,25285.0,100.6866,100.7109,100.6785,100.6866,25285.0
2017-06-13 10:20:00,124.2,124.22,124.18,124.22,22277.0,100.6947,100.7109,100.6785,100.7109,22277.0
2017-06-13 10:25:00,124.22,124.27,124.21,124.27,23754.0,100.7109,100.7514,100.7028,100.7514,23754.0
2017-06-13 10:30:00,124.27,124.3,124.26,124.29,21786.0,100.7514,100.7757,100.7433,100.7676,21786.0
2017-06-13 10:35:00,124.29,124.29,124.23,124.25,21701.0,100.7676,100.7676,100.719,100.7352,21701.0
2017-06-13 10:40:00,124.25,124.33,124.25,124.32,10810.0,100.7352,100.8001,100.7352,100.792,10810.0
2017-06-13 10:45:00,124.33,124.39,124.32,124.33,23306.0,100.8001,100.8487,100.792,100.8001,23306.0
2017-06-13 10:50:00,124.34,124.52,124.33,124.45,185298.0,100.8082,100.9541,100.8001,100.8974,185298.0
2017-06-13 10:55:00,124.45,124.46,124.38,124.38,39262.0,100.8974,100.9055,100.8406,100.8406,39262.0
2017-06-13 11:00:00,124.4,124.4,124.34,124.35,28037.0,100.8568,100.8568,100.8082,100.8163,28037.0
2017-06-13 11:05:00,124.35,124.36,124.3,124.34,47508.0,100.8163,100.8244,100.7757,100.8082,47508.0
2017-06-13 11:10:00,124.34,124.34,124.3,124.31,19601.0,100.8082,100.8082,100.7757,100.7839,19601.0
2017-06-13 11:15:00,124.3,124.3,124.27,124.29,22393.0,100.7757,100.7757,100.7514,100.7676,22393.0
2017-06-13 11:20:00,124.28,124.29,124.27,124.29,12833.0,100.7595,100.7676,100.7514,100.7676,12833.0
2017-06-13 11:25:00,124.28,124.29,124.25,124.26,16202.0,100.7595,100.7676,100.7352,100.7433,16202.0
2017-06-13 11:30:00,124.26,124.28,124.2,124.23,24795.0,100.7433,100.7595,100.6947,100.719,24795.0
2017-06-13 11:35:00,124.23,124.23,124.13,124.14,60972.0,100.719,100.719,100.6379,100.646,60972.0
2017-06-13 11:40:00,124.14,124.18,124.12,124.17,30350.0,100.646,100.6785,100.6298,100.6703,30350.0
2017-06-13 11:45:00,124.18,124.19,124.15,124.16,17075.0,100.6785,100.6866,100.6541,100.6622,17075.0
2017-06-13 11:50:00,124.15,124.18,124.15,124.16,15323.0,100.6541,100.6785,100.6541,100.6622,15323.0
2017-06-13 11:55:00,124.16,124.16,124.14,124.15,9080.0,100.6622,100.6622,100.646,100.6541,9080.0
2017-06-13 12:00:00,124.15,124.19,124.14,124.19,10416.0,100.6541,100.6866,100.646,100.6866,10416.0
2017-06-13 12:05:00,124.18,124.2,124.18,124.19,6202.0,100.6785,100.6947,100.6785,100.6866,6202.0
2017-06-13 12:10:00,124.2,124.23,124.19,124.22,16323.0,100.6947,100.719,100.6866,100.7109,16323.0
2017-06-13 12:15:00,124.23,124.26,124.22,124.25,11272.0,100.719,100.7433,100.7109,100.7352,11272.0
2017-06-13 12:20:00,124.25,124.27,124.22,124.22,12328.0,100.7352,100.7514,100.7109,100.7109,12328.0
2017-06-13 12:25:00,124.23,124.25,124.22,124.23,13589.0,100.719,100.7352,100.7109,100.719,13589.0
2017-06-13 12:30:00,124.24,124.26,124.21,124.25,17554.0,100.7271,100.7433,100.7028,100.7352,17554.0
2017-06-13 12:35:00,124.25,124.25,124.21,124.22,15667.0,100.7352,100.7352,100.7028,100.7109,15667.0
2017-06-13 12:40:00,124.22,124.27,124.22,124.27,16079.0,100.7109,100.7514,100.7109,100.7514,16079.0
2017-06-13 12:45:00,124.28,124.31,124.27,124.28,17007.0,100.7595,100.7839,100.7514,100.7595,17007.0
2017-06-13 12:50:00,124.27,124.29,124.24,124.25,29960.0,100.7514,100.7676,100.7271,100.7352,29960.0
2017-06-13 12:55:00,124.25,124.26,124.21,124.23,32730.0,100.7352,100.7433,100.7028,100.719,32730.0
2017-06-13 13:00:00,124.23,124.3,124.21,124.25,49834.0,100.719,100.7757,100.7028,100.7352,49834.0
2017-06-13 13:05:00,124.26,124.32,124.26,124.31,13546.0,100.7433,100.792,100.7433,100.7839,13546.0
2017-06-13 13:10:00,124.31,124.33,124.3,124.3,12493.0,100.7839,100.8001,100.7757,100.7757,12493.0
2017-06-13 13:15:00,124.3,124.38,124.3,124.35,27785.0,100.7757,100.8406,100.7757,100.8163,27785.0
2017-06-13 13:20:00,124.35,124.36,124.34,124.36,12982.0,100.8163,100.8244,100.8082,100.8244,12982.0
2017-06-13 13:25:00,124.36,124.41,124.35,124.35,21556.0,100.8244,100.8649,100.8163,100.8163,21556.0
2017-06-13 13:30:00,124.35,124.38,124.33,124.35,26142.0,100.8163,100.8406,100.8001,100.8163,26142.0
2017-06-13 13:35:00,124.36,124.4,124.36,124.4,16171.0,100.8244,100.8568,100.8244,100.8568,16171.0
2017-06-13 13:40:00,124.4,124.44,124.4,124.42,24015.0,100.8568,100.8892,100.8568,100.873,24015.0
2017-06-13 13:45:00,124.43,124.45,124.42,124.44,7846.0,100.8811,100.8974,100.873,100.8892,7846.0
2017-06-13 13:50:00,124.44,124.46,124.42,124.43,46295.0,100.8892,100.9055,100.873,100.8811,46295.0
2017-06-13 13:55:00,124.44,124.47,124.4,124.42,112475.0,100.8892,100.9136,100.8568,100.873,112475.0
2017-06-13 14:00:00,124.41,124.45,124.37,124.39,30930.0,100.8649,100.8974,100.8325,100.8487,30930.0
2017-06-13 14:05:00,124.4,124.45,124.4,124.45,17154.0,100.8568,100.8974,100.8568,100.8974,17154.0
2017-06-13 14:10:00,124.45,124.49,124.43,124.44,59704.0,100.8974,100.9298,100.8811,100.8892,59704.0
2017-06-13 14:15:00,124.44,124.46,124.41,124.43,39805.0,100.8892,100.9055,100.8649,100.8811,39805.0
2017-06-13 14:20:00,124.43,124.47,124.43,124.43,13075.0,100.8811,100.9136,100.8811,100.8811,13075.0
2017-06-13 14:25:00,124.43,124.44,124.38,124.39,21146.0,100.8811,100.8892,100.8406,100.8487,21146.0
2017-06-13 14:30:00,124.39,124.44,124.39,124.42,27957.0,100.8487,100.8892,100.8487,100.873,27957.0
2017-06-13 14:35:00,124.44,124.44,124.42,124.42,12687.0,100.8892,100.8892,100.873,100.873,12687.0
2017-06-13 14:40:00,124.42,124.44,124.4,124.42,7592.0,100.873,100.8892,100.8568,100.873,7592.0
2017-06-13 14:45:00,124.41,124.44,124.4,124.44,53864.0,100.8649,100.8892,100.8568,100.8892,53864.0
2017-06-13 14:50:00,124.44,124.48,124.43,124.46,17866.0,100.8892,100.9217,100.8811,100.9055,17866.0
2017-06-13 14:55:00,124.46,124.48,124.44,124.45,26450.0,100.9055,100.9217,100.8892,100.8974,26450.0
2017-06-13 15:00:00,124.45,124.49,124.43,124.44,58529.0,100.8974,100.9298,100.8811,100.8892,58529.0
2017-06-13 15:05:00,124.44,124.45,124.42,124.43,21730.0,100.8892,100.8974,100.873,100.8811,21730.0
2017-06-13 15:10:00,124.44,124.44,124.42,124.43,21491.0,100.8892,100.8892,100.873,100.8811,21491.0
2017-06-13 15:15:00,124.42,124.43,124.35,124.36,15180.0,100.873,100.8811,100.8163,100.8244,15180.0
2017-06-13 15:20:00,124.36,124.38,124.35,124.37,13298.0,100.8244,100.8406,100.8163,100.8325,13298.0
2017-06-13 15:25:00,124.37,124.39,124.36,124.37,51251.0,100.8325,100.8487,100.8244,100.8325,51251.0
2017-06-13 15:30:00,124.37,124.41,124.37,124.41,9216.0,100.8325,100.8649,100.8325,100.8649,9216.0
2017-06-13 15:35:00,124.41,124.42,124.4,124.4,9385.0,100.8649,100.873,100.8568,100.8568,9385.0
2017-06-13 15:40:00,124.41,124.42,124.39,124.39,30445.0,100.8649,100.873,100.8487,100.8487,30445.0
2017-06-13 15:45:00,124.4,124.4,124.37,124.39,68001.0,100.8568,100.8568,100.8325,100.8487,68001.0
2017-06-13 15:50:00,124.4,124.4,124.37,124.39,55077.0,100.8568,100.8568,100.8325,100.8487,55077.0
2017-06-13 15:55:00,124.4,124.42,124.38,124.38,194154.0,100.8568,100.873,100.8406,100.8406,194154.0
2017-06-14 09:30:00,125.92,125.96,125.82,125.83,683933.0,102.0892,102.1216,102.0081,102.0162,683933.0
2017-06-14 09:35:00,125.83,125.89,125.78,125.81,423178.0,102.0162,102.0648,101.9756,102.0,423178.0
2017-06-14 09:40:00,125.82,125.89,125.8,125.82,183958.0,102.0081,102.0648,101.9919,102.0081,183958.0
2017-06-14 09:45:00,125.82,125.83,125.75,125.81,234327.0,102.0081,102.0162,101.9513,102.0,234327.0
2017-06-14 09:50:00,125.82,125.83,125.74,125.78,197379.0,102.0081,102.0162,101.9432,101.9756,197379.0
2017-06-14 09:55:00,125.77,125.82,125.73,125.74,128128.0,101.9675,102.0081,101.9351,101.9432,128128.0
2017-06-14 10:00:00,125.73,125.81,125.73,125.79,57361.0,101.9351,102.0,101.9351,101.9838,57361.0
2017-06-14 10:05:00,125.78,125.89,125.76,125.88,104380.0,101.9756,102.0648,101.9594,102.0567,104380.0
2017-06-14 10:10:00,125.88,126.04,125.88,126.02,440234.0,102.0567,102.1864,102.0567,102.1702,440234.0
2017-06-14 10:15:00,126.02,126.08,125.97,126.02,277395.0,102.1702,102.2189,102.1297,102.1702,277395.0
2017-06-14 10:20:00,126.01,126.04,125.98,126.03,99512.0,102.1621,102.1864,102.1378,102.1783,99512.0
2017-06-14 10:25:00,126.03,126.11,125.99,126.11,100488.0,102.1783,102.2432,102.1459,102.2432,100488.0
2017-06-14 10:30:00,126.11,126.24,126.1,126.19,195906.0,102.2432,102.3486,102.2351,102.3081,195906.0
2017-06-14 10:35:00,126.19,126.26,126.18,126.22,202392.0,102.3081,102.3648,102.2999,102.3324,202392.0
2017-06-14 10:40:00,126.21,126.25,126.19,126.2,80601.0,102.3243,102.3567,102.3081,102.3162,80601.0
2017-06-14 10:45:00,126.2,126.36,126.2,126.33,183332.0,102.3162,102.4459,102.3162,102.4216,183332.0
2017-06-14 10:50:00,126.32,126.34,126.29,126.34,38073.0,102.4135,102.4297,102.3891,102.4297,38073.0
2017-06-14 10:55:00,126.33,126.47,126.29,126.45,165330.0,102.4216,102.5351,102.3891,102.5188,165330.0
2017-06-14 11:00:00,126.46,126.56,126.45,126.55,225627.0,102.527,102.608,102.5188,102.5999,225627.0
2017-06-14 11:05:00,126.54,126.55,126.48,126.49,107155.0,102.5918,102.5999,102.5432,102.5513,107155.0
2017-06-14 11:10:00,126.49,126.49,126.44,126.45,88106.0,102.5513,102.5513,102.5107,102.5188,88106.0
2017-06-14 11:15:00,126.45,126.45,126.36,126.41,101331.0,102.5188,102.5188,102.4459,102.4864,101331.0
2017-06-14 11:20:00,126.42,126.46,126.38,126.44,45511.0,102.4945,102.527,102.4621,102.5107,45511.0
2017-06-14 11:25:00,126.44,126.44,126.38,126.39,166308.0,102.5107,102.5107,102.4621,102.4702,166308.0
2017-06-14 11:30:00,126.39,126.43,126.38,126.4,62917.0,102.4702,102.5026,102.4621,102.4783,62917.0
2017-06-14 11:35:00,126.4,126.46,126.37,126.46,118230.0,102.4783,102.527,102.454,102.527,118230.0
2017-06-14 11:40:00,126.46,126.51,126.45,126.5,75544.0,102.527,102.5675,102.5188,102.5594,75544.0
2017-06-14 11:45:00,126.49,126.51,126.42,126.43,67965.0,102.5513,102.5675,102.4945,102.5026,67965.0
2017-06-14 11:50:00,126.43,126.44,126.37,126.38,64384.0,102.5026,102.5107,102.454,102.4621,64384.0
2017-06-14 11:55:00,126.38,126.41,126.36,126.36,77751.0,102.4621,102.4864,102.4459,102.4459,77751.0
2017-06-14 12:00:00,126.37,126.41,126.36,126.38,120372.0,102.454,102.4864,102.4459,102.4621,120372.0
2017-06-14 12:05:00,126.39,126.41,126.38,126.39,37730.0,102.4702,102.4864,102.4621,102.4702,37730.0
2017-06-14 12:10:00,126.4,126.43,126.39,126.41,25707.0,102.4783,102.5026,102.4702,102.4864,25707.0
2017-06-14 12:15:00,126.41,126.42,126.4,126.4,36313.0,102.4864,102.4945,102.4783,102.4783,36313.0
2017-06-14 12:20:00,126.4,126.54,126.4,126.5,124902.0,102.4783,102.5918,102.4783,102.5594,124902.0
2017-06-14 12:25:00,126.49,126.49,126.43,126.46,97458.0,102.5513,102.5513,102.5026,102.527,97458.0
2017-06-14 12:30:00,126.46,126.52,126.45,126.51,81392.0,102.527,102.5756,102.5188,102.5675,81392.0
2017-06-14 12:35:00,126.52,126.54,126.47,126.53,62055.0,102.5756,102.5918,102.5351,102.5837,62055.0
2017-06-14 12:40:00,126.53,126.53,126.48,126.49,50511.0,102.5837,102.5837,102.5432,102.5513,50511.0
2017-06-14 12:45:00,126.49,126.53,126.49,126.51,75306.0,102.5513,102.5837,102.5513,102.5675,75306.0
2017-06-14 12:50:00,126.52,126.57,126.51,126.57,55433.0,102.5756,102.6161,102.5675,102.6161,55433.0
2017-06-14 12:55:00,126.56,126.65,126.56,126.62,123856.0,102.608,102.681,102.608,102.6567,123856.0
2017-06-14 13:00:00,126.62,126.63,126.46,126.48,68376.0,102.6567,102.6648,102.527,102.5432,68376.0
2017-06-14 13:05:00,126.48,126.53,126.47,126.51,74437.0,102.5432,102.5837,102.5351,102.5675,74437.0
2017-06-14 13:10:00,126.51,126.51,126.46,126.48,45418.0,102.5675,102.5675,102.527,102.5432,45418.0
2017-06-14 13:15:00,126.48,126.48,126.41,126.42,137602.0,102.5432,102.5432,102.4864,102.4945,137602.0
2017-06-14 13:20:00,126.42,126.42,126.38,126.39,195445.0,102.4945,102.4945,102.4621,102.4702,195445.0
2017-06-14 13:25:00,126.4,126.4,126.35,126.38,180887.0,102.4783,102.4783,102.4378,102.4621,180887.0
2017-06-14 13:30:00,126.38,126.41,126.36,126.4,83702.0,102.4621,102.4864,102.4459,102.4783,83702.0
2017-06-14 13:35:00,126.39,126.41,126.34,126.37,30063.0,102.4702,102.4864,102.4297,102.454,30063.0
2017-06-14 13:40:00,126.38,126.41,126.36,126.4,117637.0,102.4621,102.4864,102.4459,102.4783,117637.0
2017-06-14 13:45:00,126.41,126.41,126.35,126.4,198771.0,102.4864,102.4864,102.4378,102.4783,198771.0
2017-06-14 13:50:00,126.39,126.5,126.38,126.5,115682.0,102.4702,102.5594,102.4621,102.5594,115682.0
2017-06-14 13:55:00,126.49,126.54,126.43,126.52,149363.0,102.5513,102.5918,102.5026,102.5756,149363.0
2017-06-14 14:00:00,126.56,126.71,126.26,126.46,795727.0,102.608,102.7296,102.3648,102.527,795727.0
2017-06-14 14:05:00,126.45,126.56,126.31,126.53,541957.0,102.5188,102.608,102.4053,102.5837,541957.0
2017-06-14 14:10:00,126.53,126.59,126.34,126.46,305481.0,102.5837,102.6324,102.4297,102.527,305481.0
2017-06-14 14:15:00,126.47,126.5,126.25,126.33,544402.0,102.5351,102.5594,102.3567,102.4216,544402.0
2017-06-14 14:20:00,126.34,126.45,126.31,126.4,126772.0,102.4297,102.5188,102.4053,102.4783,126772.0
2017-06-14 14:25:00,126.39,126.41,126.17,126.18,395729.0,102.4702,102.4864,102.2918,102.2999,395729.0
2017-06-14 14:30:00,126.18,126.2,125.88,125.96,636576.0,102.2999,102.3162,102.0567,102.1216,636576.0
2017-06-14 14:35:00,125.96,126.14,125.94,126.05,309806.0,102.1216,102.2675,102.1054,102.1946,309806.0
2017-06-14 14:40:00,126.05,126.36,125.97,126.33,399922.0,102.1946,102.4459,102.1297,102.4216,399922.0
2017-06-14 14:45:00,126.32,126.37,126.14,126.14,397987.0,102.4135,102.454,102.2675,102.2675,397987.0
2017-06-14 14:50:00,126.14,126.2,126.04,126.1,409720.0,102.2675,102.3162,102.1864,102.2351,409720.0
2017-06-14 14:55:00,126.11,126.23,126.06,126.21,261210.0,102.2432,102.3405,102.2027,102.3243,261210.0
2017-06-14 15:00:00,126.22,126.28,126.18,126.21,253492.0,102.3324,102.381,102.2999,102.3243,253492.0
2017-06-14 15:05:00,126.2,126.21,125.96,126.09,403332.0,102.3162,102.3243,102.1216,102.227,403332.0
2017-06-14 15:10:00,126.09,126.11,126.0,126.07,394916.0,102.227,102.2432,102.154,102.2108,394916.0
2017-06-14 15:15:00,126.07,126.09,125.88,125.94,247160.0,102.2108,102.227,102.0567,102.1054,247160.0
2017-06-14 15:20:00,125.94,125.98,125.82,125.9,209276.0,102.1054,102.1378,102.0081,102.0729,209276.0
2017-06-14 15:25:00,125.9,126.06,125.9,126.02,139755.0,102.0729,102.2027,102.0729,102.1702,139755.0
2017-06-14 15:30:00,126.03,126.19,126.02,126.14,219708.0,102.1783,102.3081,102.1702,102.2675,219708.0
2017-06-14 15:35:00,126.13,126.2,126.11,126.14,93322.0,102.2594,102.3162,102.2432,102.2675,93322.0
2017-06-14 15:40:00,126.14,126.27,126.14,126.23,372263.0,102.2675,102.3729,102.2675,102.3405,372263.0
2017-06-14 15:45:00,126.23,126.27,126.18,126.21,336577.0,102.3405,102.3729,102.2999,102.3243,336577.0
2017-06-14 15:50:00,126.22,126.29,126.19,126.25,474318.0,102.3324,102.3891,102.3081,102.3567,474318.0
2017-06-14 15:55:00,126.24,126.31,126.22,126.29,1005496.0,102.3486,102.4053,102.3324,102.3891,1005496.0
2017-06-15 09:30:00,126.09,126.14,126.01,126.05,229716.0,102.227,102.2675,102.1621,102.1946,229716.0
2017-06-15 09:35:00,126.04,126.05,125.98,126.02,235697.0,102.1864,102.1946,102.1378,102.1702,235697.0
2017-06-15 09:40:00,126.02,126.08,125.97,126.0,255296.0,102.1702,102.2189,102.1297,102.154,255296.0
2017-06-15 09:45:00,125.99,126.1,125.99,126.07,103311.0,102.1459,102.2351,102.1459,102.2108,103311.0
2017-06-15 09:50:00,126.07,126.08,125.94,125.96,97158.0,102.2108,102.2189,102.1054,102.1216,97158.0
2017-06-15 09:55:00,125.95,125.96,125.83,125.85,267498.0,102.1135,102.1216,102.0162,102.0324,267498.0
2017-06-15 10:00:00,125.86,125.92,125.86,125.9,154538.0,102.0405,102.0892,102.0405,102.0729,154538.0
2017-06-15 10:05:00,125.9,125.96,125.9,125.91,33496.0,102.0729,102.1216,102.0729,102.081,33496.0
2017-06-15 10:10:00,125.91,126.05,125.9,126.01,66634.0,102.081,102.1946,102.0729,102.1621,66634.0
2017-06-15 10:15:00,126.01,126.09,126.01,126.03,114462.0,102.1621,102.227,102.1621,102.1783,114462.0
2017-06-15 10:20:00,126.04,126.18,126.03,126.15,96236.0,102.1864,102.2999,102.1783,102.2756,96236.0
2017-06-15 10:25:00,126.15,126.23,126.12,126.18,66565.0,102.2756,102.3405,102.2513,102.2999,66565.0
2017-06-15 10:30:00,126.18,126.18,126.08,126.11,39498.0,102.2999,102.2999,102.2189,102.2432,39498.0
2017-06-15 10:35:00,126.11,126.14,126.03,126.08,112923.0,102.2432,102.2675,102.1783,102.2189,112923.0
2017-06-15 10:40:00,126.08,126.11,126.05,126.1,40554.0,102.2189,102.2432,102.1946,102.2351,40554.0
2017-06-15 10:45:00,126.1,126.13,126.08,126.11,60080.0,102.2351,102.2594,102.2189,102.2432,60080.0
2017-06-15 10:50:00,126.11,126.27,126.1,126.23,36299.0,102.2432,102.3729,102.2351,102.3405,36299.0
2017-06-15 10:55:00,126.23,126.26,126.19,126.22,41631.0,102.3405,102.3648,102.3081,102.3324,41631.0
2017-06-15 11:00:00,126.21,126.27,126.18,126.19,177747.0,102.3243,102.3729,102.2999,102.3081,177747.0
2017-06-15 11:05:00,126.19,126.3,126.19,126.3,127591.0,102.3081,102.3972,102.3081,102.3972,127591.0
2017-06-15 11:10:00,126.29,126.33,126.24,126.24,42509.0,102.3891,102.4216,102.3486,102.3486,42509.0
2017-06-15 11:15:00,126.25,126.27,126.22,126.24,30858.0,102.3567,102.3729,102.3324,102.3486,30858.0
2017-06-15 11:20:00,126.24,126.24,126.17,126.17,25344.0,102.3486,102.3486,102.2918,102.2918,25344.0
2017-06-15 11:25:00,126.17,126.23,126.17,126.17,46031.0,102.2918,102.3405,102.2918,102.2918,46031.0
2017-06-15 11:30:00,126.18,126.19,126.11,126.13,16928.0,102.2999,102.3081,102.2432,102.2594,16928.0
2017-06-15 11:35:00,126.14,126.18,126.13,126.16,13505.0,102.2675,102.2999,102.2594,102.2837,13505.0
2017-06-15 11:40:00,126.16,126.18,126.14,126.17,12014.0,102.2837,102.2999,102.2675,102.2918,12014.0
2017-06-15 11:45:00,126.17,126.22,126.16,126.2,36691.0,102.2918,102.3324,102.2837,102.3162,36691.0
2017-06-15 11:50:00,126.2,126.2,126.18,126.19,46020.0,102.3162,102.3162,102.2999,102.3081,46020.0
2017-06-15 11:55:00,126.18,126.24,126.17,126.19,41737.0,102.2999,102.3486,102.2918,102.3081,41737.0
2017-06-15 12:00:00,126.18,126.2,126.15,126.18,17654.0,102.2999,102.3162,102.2756,102.2999,17654.0
2017-06-15 12:05:00,126.18,126.19,126.1,126.14,27247.0,102.2999,102.3081,102.2351,102.2675,27247.0
2017-06-15 12:10:00,126.14,126.17,126.11,126.12,20795.0,102.2675,102.2918,102.2432,102.2513,20795.0
2017-06-15 12:15:00,126.12,126.12,126.07,126.07,14112.0,102.2513,102.2513,102.2108,102.2108,14112.0
2017-06-15 12:20:00,126.06,126.11,126.06,126.1,14636.0,102.2027,102.2432,102.2027,102.2351,14636.0
2017-06-15 12:25:00,126.11,126.16,126.1,126.12,12746.0,102.2432,102.2837,102.2351,102.2513,12746.0
2017-06-15 12:30:00,126.13,126.2,126.12,126.17,23274.0,102.2594,102.3162,102.2513,102.2918,23274.0
2017-06-15 12:35:00,126.18,126.19,126.14,126.16,17228.0,102.2999,102.3081,102.2675,102.2837,17228.0
2017-06-15 12:40:00,126.17,126.17,126.08,126.11,17690.0,102.2918,102.2918,102.2189,102.2432,17690.0
2017-06-15 12:45:00,126.11,126.13,126.08,126.08,16496.0,102.2432,102.2594,102.2189,102.2189,16496.0
2017-06-15 12:50:00,126.08,126.15,126.08,126.13,15194.0,102.2189,102.2756,102.2189,102.2594,15194.0
2017-06-15 12:55:00,126.13,126.16,126.11,126.13,22933.0,102.2594,102.2837,102.2432,102.2594,22933.0
2017-06-15 13:00:00,126.12,126.16,126.12,126.16,15449.0,102.2513,102.2837,102.2513,102.2837,15449.0
2017-06-15 13:05:00,126.16,126.18,126.15,126.17,30094.0,102.2837,102.2999,102.2756,102.2918,30094.0
2017-06-15 13:10:00,126.18,126.19,126.16,126.19,17502.0,102.2999,102.3081,102.2837,102.3081,17502.0
2017-06-15 13:15:00,126.2,126.21,126.17,126.19,27433.0,102.3162,102.3243,102.2918,102.3081,27433.0
2017-06-15 13:20:00,126.19,126.22,126.18,126.2,39977.0,102.3081,102.3324,102.2999,102.3162,39977.0
2017-06-15 13:25:00,126.19,126.26,126.19,126.23,61240.0,102.3081,102.3648,102.3081,102.3405,61240.0
2017-06-15 13:30:00,126.24,126.25,126.17,126.18,102836.0,102.3486,102.3567,102.2918,102.2999,102836.0
2017-06-15 13:35:00,126.18,126.21,126.17,126.19,205097.0,102.2999,102.3243,102.2918,102.3081,205097.0
2017-06-15 13:40:00,126.18,126.18,126.13,126.14,26014.0,102.2999,102.2999,102.2594,102.2675,26014.0
2017-06-15 13:45:00,126.14,126.15,126.12,126.13,28482.0,102.2675,102.2756,102.2513,102.2594,28482.0
2017-06-15 13:50:00,126.13,126.13,126.09,126.09,19901.0,102.2594,102.2594,102.227,102.227,19901.0
2017-06-15 13:55:00,126.09,126.1,126.05,126.07,14795.0,102.227,102.2351,102.1946,102.2108,14795.0
2017-06-15 14:00:00,126.07,126.13,126.07,126.12,33403.0,102.2108,102.2594,102.2108,102.2513,33403.0
2017-06-15 14:05:00,126.12,126.12,126.08,126.09,40928.0,102.2513,102.2513,102.2189,102.227,40928.0
2017-06-15 14:10:00,126.09,126.1,126.05,126.05,12570.0,102.227,102.2351,102.1946,102.1946,12570.0
2017-06-15 14:15:00,126.05,126.09,126.05,126.06,334056.0,102.1946,102.227,102.1946,102.2027,334056.0
2017-06-15 14:20:00,126.05,126.1,126.05,126.1,26844.0,102.1946,102.2351,102.1946,102.2351,26844.0
2017-06-15 14:25:00,126.1,126.19,126.06,126.18,84033.0,102.2351,102.3081,102.2027,102.2999,84033.0
2017-06-15 14:30:00,126.18,126.27,126.18,126.25,43935.0,102.2999,102.3729,102.2999,102.3567,43935.0
2017-06-15 14:35:00,126.24,126.24,126.17,126.18,77334.0,102.3486,102.3486,102.2918,102.2999,77334.0
2017-06-15 14:40:00,126.18,126.23,126.16,126.21,16427.0,102.2999,102.3405,102.2837,102.3243,16427.0
2017-06-15 14:45:00,126.21,126.23,126.2,126.21,12623.0,102.3243,102.3405,102.3162,102.3243,12623.0
2017-06-15 14:50:00,126.2,126.21,126.18,126.2,27165.0,102.3162,102.3243,102.2999,102.3162,27165.0
2017-06-15 14:55:00,126.2,126.2,126.14,126.17,35828.0,102.3162,102.3162,102.2675,102.2918,35828.0
2017-06-15 15:00:00,126.18,126.21,126.12,126.21,60046.0,102.2999,102.3243,102.2513,102.3243,60046.0
2017-06-15 15:05:00,126.2,126.21,126.16,126.18,50394.0,102.3162,102.3243,102.2837,102.2999,50394.0
2017-06-15 15:10:00,126.17,126.22,126.16,126.22,37820.0,102.2918,102.3324,102.2837,102.3324,37820.0
2017-06-15 15:15:00,126.21,126.24,126.17,126.21,97262.0,102.3243,102.3486,102.2918,102.3243,97262.0
2017-06-15 15:20:00,126.22,126.23,126.18,126.19,15293.0,102.3324,102.3405,102.2999,102.3081,15293.0
2017-06-15 15:25:00,126.19,126.19,126.14,126.14,28557.0,102.3081,102.3081,102.2675,102.2675,28557.0
2017-06-15 15:30:00,126.15,126.16,126.09,126.11,29892.0,102.2756,102.2837,102.227,102.2432,29892.0
2017-06-15 15:35:00,126.1,126.15,126.06,126.15,49208.0,102.2351,102.2756,102.2027,102.2756,49208.0
2017-06-15 15:40:00,126.15,126.16,126.09,126.13,29760.0,102.2756,102.2837,102.227,102.2594,29760.0
2017-06-15 15:45:00,126.12,126.13,126.07,126.08,58913.0,102.2513,102.2594,102.2108,102.2189,58913.0
2017-06-15 15:50:00,126.09,126.17,126.08,126.15,105840.0,102.227,102.2918,102.2189,102.2756,105840.0
2017-06-15 15:55:00,126.16,126.16,126.09,126.12,359198.0,102.2837,102.2837,102.227,102.2513,359198.0
2017-06-16 09:30:00,126.07,126.19,126.05,126.18,242606.0,102.2108,102.3081,102.1946,102.2999,242606.0
2017-06-16 09:35:00,126.18,126.29,126.17,126.25,71925.0,102.2999,102.3891,102.2918,102.3567,71925.0
2017-06-16 09:40:00,126.24,126.31,126.22,126.23,54414.0,102.3486,102.4053,102.3324,102.3405,54414.0
2017-06-16 09:45:00,126.22,126.27,126.2,126.22,75578.0,102.3324,102.3729,102.3162,102.3324,75578.0
2017-06-16 09:50:00,126.21,126.23,126.15,126.18,301662.0,102.3243,102.3405,102.2756,102.2999,301662.0
2017-06-16 09:55:00,126.18,126.21,126.15,126.18,91876.0,102.2999,102.3243,102.2756,102.2999,91876.0
2017-06-16 10:00:00,126.18,126.25,126.14,126.16,126984.0,102.2999,102.3567,102.2675,102.2837,126984.0
2017-06-16 10:05:00,126.15,126.16,126.03,126.08,98277.0,102.2756,102.2837,102.1783,102.2189,98277.0
2017-06-16 10:10:00,126.08,126.08,126.01,126.06,97956.0,102.2189,102.2189,102.1621,102.2027,97956.0
2017-06-16 10:15:00,126.07,126.1,126.01,126.1,84182.0,102.2108,102.2351,102.1621,102.2351,84182.0
2017-06-16 10:20:00,126.1,126.15,126.07,126.14,48890.0,102.2351,102.2756,102.2108,102.2675,48890.0
2017-06-16 10:25:00,126.15,126.32,126.14,126.28,78798.0,102.2756,102.4135,102.2675,102.381,78798.0
2017-06-16 10:30:00,126.28,126.34,126.25,126.3,62778.0,102.381,102.4297,102.3567,102.3972,62778.0
2017-06-16 10:35:00,126.3,126.34,126.26,126.28,41802.0,102.3972,102.4297,102.3648,102.381,41802.0
2017-06-16 10:40:00,126.28,126.31,126.23,126.26,73939.0,102.381,102.4053,102.3405,102.3648,73939.0
2017-06-16 10:45:00,126.26,126.27,126.22,126.25,53875.0,102.3648,102.3729,102.3324,102.3567,53875.0
2017-06-16 10:50:00,126.25,126.28,126.2,126.27,73812.0,102.3567,102.381,102.3162,102.3729,73812.0
2017-06-16 10:55:00,126.26,126.31,126.25,126.28,42674.0,102.3648,102.4053,102.3567,102.381,42674.0
2017-06-16 11:00:00,126.27,126.28,126.22,126.23,40243.0,102.3729,102.381,102.3324,102.3405,40243.0
2017-06-16 11:05:00,126.23,126.33,126.22,126.32,150984.0,102.3405,102.4216,102.3324,102.4135,150984.0
2017-06-16 11:10:00,126.31,126.38,126.3,126.37,64446.0,102.4053,102.4621,102.3972,102.454,64446.0
2017-06-16 11:15:00,126.37,126.42,126.37,126.4,42948.0,102.454,102.4945,102.454,102.4783,42948.0
2017-06-16 11:20:00,126.41,126.44,126.38,126.39,23758.0,102.4864,102.5107,102.4621,102.4702,23758.0
2017-06-16 11:25:00,126.39,126.41,126.38,126.41,35235.0,102.4702,102.4864,102.4621,102.4864,35235.0
2017-06-16 11:30:00,126.41,126.44,126.38,126.39,37606.0,102.4864,102.5107,102.4621,102.4702,37606.0
2017-06-16 11:35:00,126.4,126.44,126.39,126.4,27686.0,102.4783,102.5107,102.4702,102.4783,27686.0
2017-06-16 11:40:00,126.38,126.39,126.31,126.32,114525.0,102.4621,102.4702,102.4053,102.4135,114525.0
2017-06-16 11:45:00,126.32,126.4,126.3,126.35,42423.0,102.4135,102.4783,102.3972,102.4378,42423.0
2017-06-16 11:50:00,126.36,126.37,126.32,126.33,20129.0,102.4459,102.454,102.4135,102.4216,20129.0
2017-06-16 11:55:00,126.34,126.39,126.33,126.35,42955.0,102.4297,102.4702,102.4216,102.4378,42955.0
2017-06-16 12:00:00,126.34,126.43,126.34,126.41,31763.0,102.4297,102.5026,102.4297,102.4864,31763.0
2017-06-16 12:05:00,126.4,126.41,126.34,126.36,68560.0,102.4783,102.4864,102.4297,102.4459,68560.0
2017-06-16 12:10:00,126.35,126.35,126.3,126.34,30539.0,102.4378,102.4378,102.3972,102.4297,30539.0
2017-06-16 12:15:00,126.34,126.36,126.31,126.31,13197.0,102.4297,102.4459,102.4053,102.4053,13197.0
2017-06-16 12:20:00,126.31,126.31,126.27,126.27,20456.0,102.4053,102.4053,102.3729,102.3729,20456.0
2017-06-16 12:25:00,126.28,126.33,126.27,126.33,117919.0,102.381,102.4216,102.3729,102.4216,117919.0
2017-06-16 12:30:00,126.33,126.33,126.27,126.28,100650.0,102.4216,102.4216,102.3729,102.381,100650.0
2017-06-16 12:35:00,126.28,126.3,126.22,126.26,57395.0,102.381,102.3972,102.3324,102.3648,57395.0
2017-06-16 12:40:00,126.26,126.3,126.24,126.28,84604.0,102.3648,102.3972,102.3486,102.381,84604.0
2017-06-16 12:45:00,126.27,126.28,126.25,126.27,61511.0,102.3729,102.381,102.3567,102.3729,61511.0
2017-06-16 12:50:00,126.27,126.33,126.26,126.32,81129.0,102.3729,102.4216,102.3648,102.4135,81129.0
2017-06-16 12:55:00,126.32,126.36,126.31,126.36,27254.0,102.4135,102.4459,102.4053,102.4459,27254.0
2017-06-16 13:00:00,126.36,126.38,126.31,126.34,245811.0,102.4459,102.4621,102.4053,102.4297,245811.0
2017-06-16 13:05:00,126.33,126.33,126.31,126.32,5795.0,102.4216,102.4216,102.4053,102.4135,5795.0
2017-06-16 13:10:00,126.32,126.32,126.29,126.3,33900.0,102.4135,102.4135,102.3891,102.3972,33900.0
2017-06-16 13:15:00,126.31,126.35,126.3,126.31,43903.0,102.4053,102.4378,102.3972,102.4053,43903.0
2017-06-16 13:20:00,126.31,126.35,126.3,126.34,13841.0,102.4053,102.4378,102.3972,102.4297,13841.0
2017-06-16 13:25:00,126.34,126.35,126.32,126.32,14592.0,102.4297,102.4378,102.4135,102.4135,14592.0
2017-06-16 13:30:00,126.33,126.37,126.32,126.35,21294.0,102.4216,102.454,102.4135,102.4378,21294.0
2017-06-16 13:35:00,126.36,126.39,126.35,126.36,19916.0,102.4459,102.4702,102.4378,102.4459,19916.0
2017-06-16 13:40:00,126.37,126.37,126.31,126.32,21407.0,102.454,102.454,102.4053,102.4135,21407.0
2017-06-16 13:45:00,126.32,126.36,126.31,126.31,43324.0,102.4135,102.4459,102.4053,102.4053,43324.0
2017-06-16 13:50:00,126.31,126.36,126.31,126.35,17394.0,102.4053,102.4459,102.4053,102.4378,17394.0
2017-06-16 13:55:00,126.36,126.38,126.33,126.34,35597.0,102.4459,102.4621,102.4216,102.4297,35597.0
2017-06-16 14:00:00,126.35,126.35,126.33,126.34,15439.0,102.4378,102.4378,102.4216,102.4297,15439.0
2017-06-16 14:05:00,126.34,126.36,126.33,126.35,17029.0,102.4297,102.4459,102.4216,102.4378,17029.0
2017-06-16 14:10:00,126.36,126.36,126.33,126.34,15294.0,102.4459,102.4459,102.4216,102.4297,15294.0
2017-06-16 14:15:00,126.35,126.39,126.34,126.38,36203.0,102.4378,102.4702,102.4297,102.4621,36203.0
2017-06-16 14:20:00,126.39,126.39,126.36,126.36,43633.0,102.4702,102.4702,102.4459,102.4459,43633.0
2017-06-16 14:25:00,126.36,126.39,126.35,126.38,83864.0,102.4459,102.4702,102.4378,102.4621,83864.0
2017-06-16 14:30:00,126.37,126.38,126.32,126.33,15743.0,102.454,102.4621,102.4135,102.4216,15743.0
2017-06-16 14:35:00,126.33,126.36,126.33,126.33,43788.0,102.4216,102.4459,102.4216,102.4216,43788.0
2017-06-16 14:40:00,126.33,126.34,126.29,126.3,30163.0,102.4216,102.4297,102.3891,102.3972,30163.0
2017-06-16 14:45:00,126.31,126.33,126.29,126.3,38201.0,102.4053,102.4216,102.3891,102.3972,38201.0
2017-06-16 14:50:00,126.3,126.32,126.27,126.29,41407.0,102.3972,102.4135,102.3729,102.3891,41407.0
2017-06-16 14:55:00,126.29,126.29,126.21,126.24,45181.0,102.3891,102.3891,102.3243,102.3486,45181.0
2017-06-16 15:00:00,126.23,126.29,126.23,126.29,24915.0,102.3405,102.3891,102.3405,102.3891,24915.0
2017-06-16 15:05:00,126.29,126.3,126.28,126.3,29838.0,102.3891,102.3972,102.381,102.3972,29838.0
2017-06-16 15:10:00,126.29,126.31,126.27,126.31,18332.0,102.3891,102.4053,102.3729,102.4053,18332.0
2017-06-16 15:15:00,126.31,126.31,126.29,126.3,32259.0,102.4053,102.4053,102.3891,102.3972,32259.0
2017-06-16 15:20:00,126.31,126.34,126.3,126.3,28557.0,102.4053,102.4297,102.3972,102.3972,28557.0
2017-06-16 15:25:00,126.29,126.32,126.29,126.31,49875.0,102.3891,102.4135,102.3891,102.4053,49875.0
2017-06-16 15:30:00,126.31,126.36,126.29,126.33,74520.0,102.4053,102.4459,102.3891,102.4216,74520.0
2017-06-16 15:35:00,126.34,126.36,126.32,126.34,89393.0,102.4297,102.4459,102.4135,102.4297,89393.0
2017-06-16 15:40:00,126.35,126.36,126.32,126.36,78713.0,102.4378,102.4459,102.4135,102.4459,78713.0
2017-06-16 15:45:00,126.35,126.37,126.34,126.36,57166.0,102.4378,102.454,102.4297,102.4459,57166.0
2017-06-16 15:50:00,126.35,126.36,126.32,126.34,78161.0,102.4378,102.4459,102.4135,102.4297,78161.0
2017-06-16 15:55:00,126.34,126.38,126.32,126.35,755549.0,102.4297,102.4621,102.4135,102.4378,755549.0
2017-06-19 09:30:00,126.32,126.42,126.31,126.37,89507.0,102.4135,102.4945,102.4053,102.454,89507.0
2017-06-19 09:35:00,126.37,126.42,126.34,126.4,132298.0,102.454,102.4945,102.4297,102.4783,132298.0
2017-06-19 09:40:00,126.4,126.46,126.38,126.42,60798.0,102.4783,102.527,102.4621,102.4945,60798.0
2017-06-19 09:45:00,126.41,126.42,126.31,126.34,57583.0,102.4864,102.4945,102.4053,102.4297,57583.0
2017-06-19 09:50:00,126.34,126.35,126.25,126.27,36206.0,102.4297,102.4378,102.3567,102.3729,36206.0
2017-06-19 09:55:00,126.28,126.3,126.14,126.15,78174.0,102.381,102.3972,102.2675,102.2756,78174.0
2017-06-19 10:00:00,126.16,126.2,126.12,126.19,82271.0,102.2837,102.3162,102.2513,102.3081,82271.0
2017-06-19 10:05:00,126.2,126.24,126.16,126.22,78663.0,102.3162,102.3486,102.2837,102.3324,78663.0
2017-06-19 10:10:00,126.22,126.27,126.17,126.25,43182.0,102.3324,102.3729,102.2918,102.3567,43182.0
2017-06-19 10:15:00,126.25,126.31,126.22,126.31,45822.0,102.3567,102.4053,102.3324,102.4053,45822.0
2017-06-19 10:20:00,126.3,126.37,126.29,126.34,35414.0,102.3972,102.454,102.3891,102.4297,35414.0
2017-06-19 10:25:00,126.35,126.37,126.27,126.3,58322.0,102.4378,102.454,102.3729,102.3972,58322.0
2017-06-19 10:30:00,126.31,126.33,126.24,126.31,50178.0,102.4053,102.4216,102.3486,102.4053,50178.0
2017-06-19 10:35:00,126.32,126.38,126.3,126.3,27986.0,102.4135,102.4621,102.3972,102.3972,27986.0
2017-06-19 10:40:00,126.3,126.31,126.24,126.25,52841.0,102.3972,102.4053,102.3486,102.3567,52841.0
2017-06-19 10:45:00,126.24,126.42,126.24,126.38,140205.0,102.3486,102.4945,102.3486,102.4621,140205.0
2017-06-19 10:50:00,126.37,126.44,126.37,126.42,31970.0,102.454,102.5107,102.454,102.4945,31970.0
2017-06-19 10:55:00,126.41,126.43,126.36,126.38,34756.0,102.4864,102.5026,102.4459,102.4621,34756.0
2017-06-19 11:00:00,126.39,126.41,126.29,126.33,60650.0,102.4702,102.4864,102.3891,102.4216,60650.0
2017-06-19 11:05:00,126.34,126.35,126.32,126.34,19560.0,102.4297,102.4378,102.4135,102.4297,19560.0
2017-06-19 11:10:00,126.33,126.34,126.28,126.33,55739.0,102.4216,102.4297,102.381,102.4216,55739.0
2017-06-19 11:15:00,126.32,126.37,126.31,126.36,17953.0,102.4135,102.454,102.4053,102.4459,17953.0
2017-06-19 11:20:00,126.37,126.38,126.36,126.37,15403.0,102.454,102.4621,102.4459,102.454,15403.0
2017-06-19 11:25:00,126.37,126.44,126.37,126.42,21101.0,102.454,102.5107,102.454,102.4945,21101.0
2017-06-19 11:30:00,126.42,126.48,126.41,126.46,53836.0,102.4945,102.5432,102.4864,102.527,53836.0
2017-06-19 11:35:00,126.46,126.47,126.4,126.42,15883.0,102.527,102.5351,102.4783,102.4945,15883.0
2017-06-19 11:40:00,126.41,126.45,126.39,126.44,17240.0,102.4864,102.5188,102.4702,102.5107,17240.0
2017-06-19 11:45:00,126.44,126.46,126.43,126.45,13847.0,102.5107,102.527,102.5026,102.5188,13847.0
2017-06-19 11:50:00,126.45,126.46,126.42,126.43,21690.0,102.5188,102.527,102.4945,102.5026,21690.0
2017-06-19 11:55:00,126.43,126.43,126.38,126.4,19260.0,102.5026,102.5026,102.4621,102.4783,19260.0
2017-06-19 12:00:00,126.39,126.39,126.29,126.3,29408.0,102.4702,102.4702,102.3891,102.3972,29408.0
2017-06-19 12:05:00,126.3,126.34,126.28,126.31,22056.0,102.3972,102.4297,102.381,102.4053,22056.0
2017-06-19 12:10:00,126.31,126.31,126.29,126.31,7420.0,102.4053,102.4053,102.3891,102.4053,7420.0
2017-06-19 12:15:00,126.3,126.31,126.26,126.3,18275.0,102.3972,102.4053,102.3648,102.3972,18275.0
2017-06-19 12:20:00,126.3,126.3,126.21,126.23,37451.0,102.3972,102.3972,102.3243,102.3405,37451.0
2017-06-19 12:25:00,126.23,126.29,126.23,126.28,19044.0,102.3405,102.3891,102.3405,102.381,19044.0
2017-06-19 12:30:00,126.28,126.34,126.28,126.34,24493.0,102.381,102.4297,102.381,102.4297,24493.0
2017-06-19 12:35:00,126.33,126.34,126.31,126.32,23679.0,102.4216,102.4297,102.4053,102.4135,23679.0
2017-06-19 12:40:00,126.32,126.32,126.25,126.27,28722.0,102.4135,102.4135,102.3567,102.3729,28722.0
2017-06-19 12:45:00,126.26,126.27,126.18,126.19,26913.0,102.3648,102.3729,102.2999,102.3081,26913.0
2017-06-19 12:50:00,126.19,126.22,126.11,126.13,73454.0,102.3081,102.3324,102.2432,102.2594,73454.0
2017-06-19 12:55:00,126.11,126.16,126.11,126.14,17474.0,102.2432,102.2837,102.2432,102.2675,17474.0
2017-06-19 13:00:00,126.14,126.17,126.1,126.14,45746.0,102.2675,102.2918,102.2351,102.2675,45746.0
2017-06-19 13:05:00,126.14,126.16,126.08,126.08,15963.0,102.2675,102.2837,102.2189,102.2189,15963.0
2017-06-19 13:10:00,126.08,126.1,126.06,126.07,44929.0,102.2189,102.2351,102.2027,102.2108,44929.0
2017-06-19 13:15:00,126.07,126.09,126.03,126.09,44459.0,102.2108,102.227,102.1783,102.227,44459.0
2017-06-19 13:20:00,126.09,126.1,126.06,126.08,30842.0,102.227,102.2351,102.2027,102.2189,30842.0
2017-06-19 13:25:00,126.08,126.1,126.07,126.08,35946.0,102.2189,102.2351,102.2108,102.2189,35946.0
2017-06-19 13:30:00,126.08,126.09,126.03,126.06,76177.0,102.2189,102.227,102.1783,102.2027,76177.0
2017-06-19 13:35:00,126.05,126.1,126.04,126.09,80951.0,102.1946,102.2351,102.1864,102.227,80951.0
2017-06-19 13:40:00,126.1,126.18,126.09,126.16,67072.0,102.2351,102.2999,102.227,102.2837,67072.0
2017-06-19 13:45:00,126.15,126.21,126.15,126.17,74839.0,102.2756,102.3243,102.2756,102.2918,74839.0
2017-06-19 13:50:00,126.17,126.21,126.17,126.21,79577.0,102.2918,102.3243,102.2918,102.3243,79577.0
2017-06-19 13:55:00,126.21,126.25,126.19,126.24,61740.0,102.3243,102.3567,102.3081,102.3486,61740.0
2017-06-19 14:00:00,126.23,126.24,126.17,126.21,92840.0,102.3405,102.3486,102.2918,102.3243,92840.0
2017-06-19 14:05:00,126.2,126.24,126.2,126.24,63574.0,102.3162,102.3486,102.3162,102.3486,63574.0
2017-06-19 14:10:00,126.24,126.28,126.21,126.28,94388.0,102.3486,102.381,102.3243,102.381,94388.0
2017-06-19 14:15:00,126.27,126.28,126.24,126.27,76964.0,102.3729,102.381,102.3486,102.3729,76964.0
2017-06-19 14:20:00,126.27,126.33,126.27,126.32,90859.0,102.3729,102.4216,102.3729,102.4135,90859.0
2017-06-19 14:25:00,126.32,126.33,126.29,126.29,93270.0,102.4135,102.4216,102.3891,102.3891,93270.0
2017-06-19 14:30:00,126.29,126.29,126.13,126.15,191244.0,102.3891,102.3891,102.2594,102.2756,191244.0
2017-06-19 14:35:00,126.15,126.18,126.14,126.17,81109.0,102.2756,102.2999,102.2675,102.2918,81109.0
2017-06-19 14:40:00,126.17,126.19,126.12,126.16,107579.0,102.2918,102.3081,102.2513,102.2837,107579.0
2017-06-19 14:45:00,126.16,126.17,126.12,126.13,96617.0,102.2837,102.2918,102.2513,102.2594,96617.0
2017-06-19 14:50:00,126.13,126.24,126.13,126.23,101770.0,102.2594,102.3486,102.2594,102.3405,101770.0
2017-06-19 14:55:00,126.23,126.25,126.17,126.17,121956.0,102.3405,102.3567,102.2918,102.2918,121956.0
2017-06-19 15:00:00,126.17,126.23,126.14,126.22,94108.0,102.2918,102.3405,102.2675,102.3324,94108.0
2017-06-19 15:05:00,126.22,126.23,126.17,126.18,82276.0,102.3324,102.3405,102.2918,102.2999,82276.0
2017-06-19 15:10:00,126.18,126.21,126.16,126.18,78808.0,102.2999,102.3243,102.2837,102.2999,78808.0
2017-06-19 15:15:00,126.18,126.21,126.16,126.19,91282.0,102.2999,102.3243,102.2837,102.3081,91282.0
2017-06-19 15:20:00,126.18,126.21,126.17,126.19,109268.0,102.2999,102.3243,102.2918,102.3081,109268.0
2017-06-19 15:25:00,126.19,126.19,126.17,126.18,63446.0,102.3081,102.3081,102.2918,102.2999,63446.0
2017-06-19 15:30:00,126.18,126.21,126.17,126.21,37826.0,102.2999,102.3243,102.2918,102.3243,37826.0
2017-06-19 15:35:00,126.21,126.21,126.17,126.18,48020.0,102.3243,102.3243,102.2918,102.2999,48020.0
2017-06-19 15:40:00,126.18,126.21,126.17,126.17,64442.0,102.2999,102.3243,102.2918,102.2918,64442.0
2017-06-19 15:45:00,126.17,126.19,126.14,126.16,76347.0,102.2918,102.3081,102.2675,102.2837,76347.0
2017-06-19 15:50:00,126.16,126.18,126.15,126.16,72680.0,102.2837,102.2999,102.2756,102.2837,72680.0
2017-06-19 15:55:00,126.16,126.19,126.14,126.17,418371.0,102.2837,102.3081,102.2675,102.2918,418371.0
2017-06-20 09:30:00,126.79,126.86,126.79,126.82,212067.0,102.7945,102.8513,102.7945,102.8188,212067.0
2017-06-20 09:35:00,126.82,126.88,126.8,126.86,57732.0,102.8188,102.8675,102.8026,102.8513,57732.0
2017-06-20 09:40:00,126.86,126.87,126.79,126.83,71833.0,102.8513,102.8594,102.7945,102.8269,71833.0
2017-06-20 09:45:00,126.83,126.87,126.8,126.83,33787.0,102.8269,102.8594,102.8026,102.8269,33787.0
2017-06-20 09:50:00,126.84,126.89,126.83,126.88,78322.0,102.835,102.8756,102.8269,102.8675,78322.0
2017-06-20 09:55:00,126.88,127.02,126.87,126.94,155232.0,102.8675,102.981,102.8594,102.9161,155232.0
2017-06-20 10:00:00,126.94,126.95,126.82,126.84,70985.0,102.9161,102.9242,102.8188,102.835,70985.0
2017-06-20 10:05:00,126.84,126.88,126.82,126.87,49522.0,102.835,102.8675,102.8188,102.8594,49522.0
2017-06-20 10:10:00,126.86,127.01,126.86,126.98,33074.0,102.8513,102.9729,102.8513,102.9485,33074.0
2017-06-20 10:15:00,126.99,127.03,126.97,126.98,118933.0,102.9567,102.9891,102.9404,102.9485,118933.0
2017-06-20 10:20:00,126.98,127.0,126.95,126.96,42230.0,102.9485,102.9648,102.9242,102.9323,42230.0
2017-06-20 10:25:00,126.95,127.03,126.94,127.0,90928.0,102.9242,102.9891,102.9161,102.9648,90928.0
2017-06-20 10:30:00,127.0,127.03,126.99,127.0,105557.0,102.9648,102.9891,102.9567,102.9648,105557.0
2017-06-20 10:35:00,127.0,127.05,126.99,127.0,143015.0,102.9648,103.0053,102.9567,102.9648,143015.0
2017-06-20 10:40:00,127.0,127.05,126.94,126.94,38180.0,102.9648,103.0053,102.9161,102.9161,38180.0
2017-06-20 10:45:00,126.94,127.0,126.92,126.95,54320.0,102.9161,102.9648,102.8999,102.9242,54320.0
2017-06-20 10:50:00,126.95,126.97,126.89,126.94,57201.0,102.9242,102.9404,102.8756,102.9161,57201.0
2017-06-20 10:55:00,126.94,126.99,126.91,126.91,41355.0,102.9161,102.9567,102.8918,102.8918,41355.0
2017-06-20 11:00:00,126.91,126.96,126.91,126.96,25442.0,102.8918,102.9323,102.8918,102.9323,25442.0
2017-06-20 11:05:00,126.95,126.97,126.94,126.95,34163.0,102.9242,102.9404,102.9161,102.9242,34163.0
2017-06-20 11:10:00,126.96,126.98,126.92,126.95,28917.0,102.9323,102.9485,102.8999,102.9242,28917.0
2017-06-20 11:15:00,126.94,126.97,126.91,126.95,27287.0,102.9161,102.9404,102.8918,102.9242,27287.0
2017-06-20 11:20:00,126.93,126.95,126.91,126.91,50795.0,102.908,102.9242,102.8918,102.8918,50795.0
2017-06-20 11:25:00,126.93,127.02,126.91,127.01,90725.0,102.908,102.981,102.8918,102.9729,90725.0
2017-06-20 11:30:00,127.01,127.03,126.99,127.01,23908.0,102.9729,102.9891,102.9567,102.9729,23908.0
2017-06-20 11:35:00,127.0,127.07,127.0,127.06,23487.0,102.9648,103.0215,102.9648,103.0134,23487.0
2017-06-20 11:40:00,127.07,127.07,126.99,126.99,13291.0,103.0215,103.0215,102.9567,102.9567,13291.0
2017-06-20 11:45:00,126.99,127.07,126.99,127.07,47115.0,102.9567,103.0215,102.9567,103.0215,47115.0
2017-06-20 11:50:00,127.07,127.19,127.06,127.19,66235.0,103.0215,103.1188,103.0134,103.1188,66235.0
2017-06-20 11:55:00,127.19,127.26,127.17,127.24,70039.0,103.1188,103.1756,103.1026,103.1593,70039.0
2017-06-20 12:00:00,127.24,127.27,127.22,127.27,97204.0,103.1593,103.1837,103.1431,103.1837,97204.0
2017-06-20 12:05:00,127.27,127.27,127.19,127.2,308495.0,103.1837,103.1837,103.1188,103.1269,308495.0
2017-06-20 12:10:00,127.2,127.21,127.18,127.2,73665.0,103.1269,103.135,103.1107,103.1269,73665.0
2017-06-20 12:15:00,127.2,127.23,127.19,127.21,40731.0,103.1269,103.1512,103.1188,103.135,40731.0
2017-06-20 12:20:00,127.21,127.29,127.18,127.27,57728.0,103.135,103.1999,103.1107,103.1837,57728.0
2017-06-20 12:25:00,127.28,127.28,127.22,127.27,34758.0,103.1918,103.1918,103.1431,103.1837,34758.0
2017-06-20 12:30:00,127.28,127.35,127.26,127.27,39153.0,103.1918,103.2485,103.1756,103.1837,39153.0
2017-06-20 12:35:00,127.27,127.3,127.25,127.29,48860.0,103.1837,103.208,103.1674,103.1999,48860.0
2017-06-20 12:40:00,127.3,127.3,127.21,127.24,35616.0,103.208,103.208,103.135,103.1593,35616.0
2017-06-20 12:45:00,127.24,127.25,127.21,127.23,45791.0,103.1593,103.1674,103.135,103.1512,45791.0
2017-06-20 12:50:00,127.24,127.27,127.23,127.23,20343.0,103.1593,103.1837,103.1512,103.1512,20343.0
2017-06-20 12:55:00,127.23,127.26,127.19,127.2,36109.0,103.1512,103.1756,103.1188,103.1269,36109.0
2017-06-20 13:00:00,127.2,127.2,127.15,127.17,25344.0,103.1269,103.1269,103.0864,103.1026,25344.0
2017-06-20 13:05:00,127.18,127.18,127.13,127.14,20139.0,103.1107,103.1107,103.0702,103.0783,20139.0
2017-06-20 13:10:00,127.14,127.14,127.11,127.13,23660.0,103.0783,103.0783,103.0539,103.0702,23660.0
2017-06-20 13:15:00,127.13,127.14,127.1,127.13,22835.0,103.0702,103.0783,103.0458,103.0702,22835.0
2017-06-20 13:20:00,127.12,127.12,126.98,127.0,37412.0,103.062,103.062,102.9485,102.9648,37412.0
2017-06-20 13:25:00,127.0,127.02,126.98,126.99,62135.0,102.9648,102.981,102.9485,102.9567,62135.0
2017-06-20 13:30:00,126.99,127.01,126.98,126.98,38964.0,102.9567,102.9729,102.9485,102.9485,38964.0
2017-06-20 13:35:00,126.99,127.05,126.98,127.04,25536.0,102.9567,103.0053,102.9485,102.9972,25536.0
2017-06-20 13:40:00,127.04,127.07,127.03,127.06,120257.0,102.9972,103.0215,102.9891,103.0134,120257.0
2017-06-20 13:45:00,127.06,127.1,127.04,127.1,115807.0,103.0134,103.0458,102.9972,103.0458,115807.0
2017-06-20 13:50:00,127.1,127.17,127.09,127.14,27543.0,103.0458,103.1026,103.0377,103.0783,27543.0
2017-06-20 13:55:00,127.14,127.16,127.13,127.13,17294.0,103.0783,103.0945,103.0702,103.0702,17294.0
2017-06-20 14:00:00,127.13,127.13,127.1,127.13,32856.0,103.0702,103.0702,103.0458,103.0702,32856.0
2017-06-20 14:05:00,127.13,127.14,127.1,127.12,20482.0,103.0702,103.0783,103.0458,103.062,20482.0
2017-06-20 14:10:00,127.13,127.15,127.11,127.14,28727.0,103.0702,103.0864,103.0539,103.0783,28727.0
2017-06-20 14:15:00,127.13,127.22,127.13,127.2,54933.0,103.0702,103.1431,103.0702,103.1269,54933.0
2017-06-20 14:20:00,127.2,127.21,127.16,127.17,13078.0,103.1269,103.135,103.0945,103.1026,13078.0
2017-06-20 14:25:00,127.18,127.24,127.18,127.24,17934.0,103.1107,103.1593,103.1107,103.1593,17934.0
2017-06-20 14:30:00,127.23,127.24,127.18,127.21,25926.0,103.1512,103.1593,103.1107,103.135,25926.0
2017-06-20 14:35:00,127.21,127.31,127.21,127.28,80998.0,103.135,103.2161,103.135,103.1918,80998.0
2017-06-20 14:40:00,127.28,127.33,127.27,127.3,69847.0,103.1918,103.2323,103.1837,103.208,69847.0
2017-06-20 14:45:00,127.29,127.32,127.27,127.32,26327.0,103.1999,103.2242,103.1837,103.2242,26327.0
2017-06-20 14:50:00,127.31,127.4,127.31,127.36,60697.0,103.2161,103.2891,103.2161,103.2566,60697.0
2017-06-20 14:55:00,127.37,127.38,127.33,127.34,150844.0,103.2647,103.2728,103.2323,103.2404,150844.0
2017-06-20 15:00:00,127.34,127.35,127.29,127.33,63478.0,103.2404,103.2485,103.1999,103.2323,63478.0
2017-06-20 15:05:00,127.33,127.35,127.31,127.33,54905.0,103.2323,103.2485,103.2161,103.2323,54905.0
2017-06-20 15:10:00,127.33,127.33,127.24,127.24,24157.0,103.2323,103.2323,103.1593,103.1593,24157.0
2017-06-20 15:15:00,127.25,127.25,127.21,127.21,35870.0,103.1674,103.1674,103.135,103.135,35870.0
2017-06-20 15:20:00,127.22,127.26,127.21,127.26,23364.0,103.1431,103.1756,103.135,103.1756,23364.0
2017-06-20 15:25:00,127.26,127.3,127.25,127.25,38078.0,103.1756,103.208,103.1674,103.1674,38078.0
2017-06-20 15:30:00,127.26,127.31,127.25,127.27,268873.0,103.1756,103.2161,103.1674,103.1837,268873.0
2017-06-20 15:35:00,127.27,127.28,127.2,127.21,267691.0,103.1837,103.1918,103.1269,103.135,267691.0
2017-06-20 15:40:00,127.21,127.25,127.2,127.24,288073.0,103.135,103.1674,103.1269,103.1593,288073.0
2017-06-20 15:45:00,127.25,127.25,127.19,127.21,118134.0,103.1674,103.1674,103.1188,103.135,118134.0
2017-06-20 15:50:00,127.22,127.23,127.18,127.23,151599.0,103.1431,103.1512,103.1107,103.1512,151599.0
2017-06-20 15:55:00,127.23,127.3,127.21,127.3,1099082.0,103.1512,103.208,103.135,103.208,1099082.0
2017-06-21 09:30:00,127.11,127.17,127.1,127.17,92840.0,103.0539,103.1026,103.0458,103.1026,92840.0
2017-06-21 09:35:00,127.18,127.2,127.16,127.17,34301.0,103.1107,103.1269,103.0945,103.1026,34301.0
2017-06-21 09:40:00,127.16,127.16,127.09,127.1,77867.0,103.0945,103.0945,103.0377,103.0458,77867.0
2017-06-21 09:45:00,127.11,127.12,127.02,127.03,30194.0,103.0539,103.062,102.981,102.9891,30194.0
2017-06-21 09:50:00,127.04,127.08,127.01,127.05,142563.0,102.9972,103.0296,102.9729,103.0053,142563.0
2017-06-21 09:55:00,127.03,127.06,127.0,127.02,123613.0,102.9891,103.0134,102.9648,102.981,123613.0
2017-06-21 10:00:00,127.01,127.02,126.93,126.97,208918.0,102.9729,102.981,102.908,102.9404,208918.0
2017-06-21 10:05:00,126.97,127.01,126.95,126.98,231278.0,102.9404,102.9729,102.9242,102.9485,231278.0
2017-06-21 10:10:00,126.99,127.05,126.97,127.04,111752.0,102.9567,103.0053,102.9404,102.9972,111752.0
2017-06-21 10:15:00,127.05,127.09,127.04,127.09,28616.0,103.0053,103.0377,102.9972,103.0377,28616.0
2017-06-21 10:20:00,127.1,127.14,127.03,127.03,68529.0,103.0458,103.0783,102.9891,102.9891,68529.0
2017-06-21 10:25:00,127.03,127.04,127.01,127.03,28875.0,102.9891,102.9972,102.9729,102.9891,28875.0
2017-06-21 10:30:00,127.03,127.03,126.9,126.99,120379.0,102.9891,102.9891,102.8837,102.9567,120379.0
2017-06-21 10:35:00,127.0,127.07,126.97,127.02,83499.0,102.9648,103.0215,102.9404,102.981,83499.0
2017-06-21 10:40:00,127.01,127.05,126.98,127.03,61289.0,102.9729,103.0053,102.9485,102.9891,61289.0
2017-06-21 10:45:00,127.04,127.08,127.01,127.07,50336.0,102.9972,103.0296,102.9729,103.0215,50336.0
2017-06-21 10:50:00,127.06,127.07,127.03,127.04,33945.0,103.0134,103.0215,102.9891,102.9972,33945.0
2017-06-21 10:55:00,127.04,127.1,127.04,127.07,45210.0,102.9972,103.0458,102.9972,103.0215,45210.0
2017-06-21 11:00:00,127.08,127.17,127.07,127.16,48049.0,103.0296,103.1026,103.0215,103.0945,48049.0
2017-06-21 11:05:00,127.16,127.24,127.12,127.23,40611.0,103.0945,103.1593,103.062,103.1512,40611.0
2017-06-21 11:10:00,127.24,127.35,127.22,127.35,40945.0,103.1593,103.2485,103.1431,103.2485,40945.0
2017-06-21 11:15:00,127.35,127.38,127.33,127.37,62196.0,103.2485,103.2728,103.2323,103.2647,62196.0
2017-06-21 11:20:00,127.37,127.37,127.25,127.27,83769.0,103.2647,103.2647,103.1674,103.1837,83769.0
2017-06-21 11:25:00,127.25,127.26,127.21,127.21,51450.0,103.1674,103.1756,103.135,103.135,51450.0
2017-06-21 11:30:00,127.21,127.24,127.18,127.21,73099.0,103.135,103.1593,103.1107,103.135,73099.0
2017-06-21 11:35:00,127.21,127.24,127.2,127.23,45786.0,103.135,103.1593,103.1269,103.1512,45786.0
2017-06-21 11:40:00,127.23,127.27,127.14,127.16,66277.0,103.1512,103.1837,103.0783,103.0945,66277.0
2017-06-21 11:45:00,127.16,127.22,127.16,127.22,34173.0,103.0945,103.1431,103.0945,103.1431,34173.0
2017-06-21 11:50:00,127.22,127.22,127.17,127.2,34495.0,103.1431,103.1431,103.1026,103.1269,34495.0
2017-06-21 11:55:00,127.2,127.25,127.2,127.21,43606.0,103.1269,103.1674,103.1269,103.135,43606.0
2017-06-21 12:00:00,127.22,127.27,127.22,127.24,42670.0,103.1431,103.1837,103.1431,103.1593,42670.0
2017-06-21 12:05:00,127.25,127.31,127.25,127.27,26434.0,103.1674,103.2161,103.1674,103.1837,26434.0
2017-06-21 12:10:00,127.27,127.29,127.25,127.29,20486.0,103.1837,103.1999,103.1674,103.1999,20486.0
2017-06-21 12:15:00,127.29,127.36,127.26,127.36,51942.0,103.1999,103.2566,103.1756,103.2566,51942.0
2017-06-21 12:20:00,127.35,127.36,127.3,127.32,48831.0,103.2485,103.2566,103.208,103.2242,48831.0
2017-06-21 12:25:00,127.3,127.31,127.26,127.3,19668.0,103.208,103.2161,103.1756,103.208,19668.0
2017-06-21 12:30:00,127.3,127.33,127.28,127.33,17336.0,103.208,103.2323,103.1918,103.2323,17336.0
2017-06-21 12:35:00,127.33,127.37,127.33,127.36,29791.0,103.2323,103.2647,103.2323,103.2566,29791.0
2017-06-21 12:40:00,127.36,127.46,127.36,127.41,78612.0,103.2566,103.3377,103.2566,103.2972,78612.0
2017-06-21 12:45:00,127.41,127.46,127.39,127.45,40431.0,103.2972,103.3377,103.2809,103.3296,40431.0
2017-06-21 12:50:00,127.46,127.46,127.42,127.43,23300.0,103.3377,103.3377,103.3053,103.3134,23300.0
2017-06-21 12:55:00,127.44,127.51,127.44,127.5,57256.0,103.3215,103.3782,103.3215,103.3701,57256.0
2017-06-21 13:00:00,127.49,127.49,127.41,127.46,22072.0,103.362,103.362,103.2972,103.3377,22072.0
2017-06-21 13:05:00,127.46,127.5,127.44,127.45,51451.0,103.3377,103.3701,103.3215,103.3296,51451.0
2017-06-21 13:10:00,127.45,127.49,127.44,127.47,36953.0,103.3296,103.362,103.3215,103.3458,36953.0
2017-06-21 13:15:00,127.47,127.48,127.43,127.44,22135.0,103.3458,103.3539,103.3134,103.3215,22135.0
2017-06-21 13:20:00,127.44,127.5,127.43,127.49,40068.0,103.3215,103.3701,103.3134,103.362,40068.0
2017-06-21 13:25:00,127.49,127.52,127.46,127.51,18859.0,103.362,103.3863,103.3377,103.3782,18859.0
2017-06-21 13:30:00,127.51,127.52,127.49,127.49,13097.0,103.3782,103.3863,103.362,103.362,13097.0
2017-06-21 13:35:00,127.49,127.52,127.49,127.51,8059.0,103.362,103.3863,103.362,103.3782,8059.0
2017-06-21 13:40:00,127.52,127.52,127.49,127.51,12035.0,103.3863,103.3863,103.362,103.3782,12035.0
2017-06-21 13:45:00,127.52,127.54,127.46,127.54,43798.0,103.3863,103.4026,103.3377,103.4026,43798.0
2017-06-21 13:50:00,127.54,127.58,127.52,127.57,39212.0,103.4026,103.435,103.3863,103.4269,39212.0
2017-06-21 13:55:00,127.56,127.59,127.54,127.58,28151.0,103.4188,103.4431,103.4026,103.435,28151.0
2017-06-21 14:00:00,127.58,127.61,127.57,127.6,78126.0,103.435,103.4593,103.4269,103.4512,78126.0
2017-06-21 14:05:00,127.61,127.61,127.59,127.61,27467.0,103.4593,103.4593,103.4431,103.4593,27467.0
2017-06-21 14:10:00,127.61,127.64,127.58,127.61,89811.0,103.4593,103.4836,103.435,103.4593,89811.0
2017-06-21 14:15:00,127.6,127.6,127.56,127.59,25182.0,103.4512,103.4512,103.4188,103.4431,25182.0
2017-06-21 14:20:00,127.59,127.62,127.58,127.61,17783.0,103.4431,103.4674,103.435,103.4593,17783.0
2017-06-21 14:25:00,127.61,127.61,127.55,127.58,24694.0,103.4593,103.4593,103.4107,103.435,24694.0
2017-06-21 14:30:00,127.57,127.61,127.56,127.59,10051.0,103.4269,103.4593,103.4188,103.4431,10051.0
2017-06-21 14:35:00,127.58,127.62,127.54,127.59,44667.0,103.435,103.4674,103.4026,103.4431,44667.0
2017-06-21 14:40:00,127.59,127.61,127.57,127.58,21271.0,103.4431,103.4593,103.4269,103.435,21271.0
2017-06-21 14:45:00,127.58,127.61,127.55,127.58,152109.0,103.435,103.4593,103.4107,103.435,152109.0
2017-06-21 14:50:00,127.57,127.65,127.57,127.63,90481.0,103.4269,103.4917,103.4269,103.4755,90481.0
2017-06-21 14:55:00,127.63,127.64,127.57,127.58,59807.0,103.4755,103.4836,103.4269,103.435,59807.0
2017-06-21 15:00:00,127.57,127.59,127.53,127.58,36346.0,103.4269,103.4431,103.3945,103.435,36346.0
2017-06-21 15:05:00,127.58,127.59,127.52,127.52,37590.0,103.435,103.4431,103.3863,103.3863,37590.0
2017-06-21 15:10:00,127.53,127.54,127.49,127.51,24387.0,103.3945,103.4026,103.362,103.3782,24387.0
2017-06-21 15:15:00,127.5,127.52,127.46,127.48,27684.0,103.3701,103.3863,103.3377,103.3539,27684.0
2017-06-21 15:20:00,127.47,127.5,127.46,127.5,37843.0,103.3458,103.3701,103.3377,103.3701,37843.0
2017-06-21 15:25:00,127.51,127.53,127.48,127.48,39512.0,103.3782,103.3945,103.3539,103.3539,39512.0
2017-06-21 15:30:00,127.48,127.5,127.48,127.5,62828.0,103.3539,103.3701,103.3539,103.3701,62828.0
2017-06-21 15:35:00,127.5,127.54,127.48,127.53,91404.0,103.3701,103.4026,103.3539,103.3945,91404.0
2017-06-21 15:40:00,127.53,127.59,127.5,127.53,85199.0,103.3945,103.4431,103.3701,103.3945,85199.0
2017-06-21 15:45:00,127.53,127.54,127.5,127.53,51957.0,103.3945,103.4026,103.3701,103.3945,51957.0
2017-06-21 15:50:00,127.53,127.56,127.52,127.55,175405.0,103.3945,103.4188,103.3863,103.4107,175405.0
2017-06-21 15:55:00,127.55,127.57,127.54,127.57,291890.0,103.4107,103.4269,103.4026,103.4269,291890.0
2017-06-22 09:30:00,127.71,127.79,127.71,127.78,58895.0,103.5404,103.6052,103.5404,103.5971,58895.0
2017-06-22 09:35:00,127.78,127.87,127.77,127.86,30929.0,103.5971,103.6701,103.589,103.662,30929.0
2017-06-22 09:40:00,127.85,127.87,127.8,127.8,42233.0,103.6539,103.6701,103.6134,103.6134,42233.0
2017-06-22 09:45:00,127.82,127.84,127.75,127.78,27426.0,103.6296,103.6458,103.5728,103.5971,27426.0
2017-06-22 09:50:00,127.79,127.86,127.78,127.79,84552.0,103.6052,103.662,103.5971,103.6052,84552.0
2017-06-22 09:55:00,127.81,127.85,127.79,127.82,14980.0,103.6215,103.6539,103.6052,103.6296,14980.0
2017-06-22 10:00:00,127.82,127.82,127.71,127.73,32253.0,103.6296,103.6296,103.5404,103.5566,32253.0
2017-06-22 10:05:00,127.72,127.75,127.71,127.74,28842.0,103.5485,103.5728,103.5404,103.5647,28842.0
2017-06-22 10:10:00,127.74,127.77,127.66,127.69,61863.0,103.5647,103.589,103.4999,103.5242,61863.0
2017-06-22 10:15:00,127.69,127.69,127.59,127.6,553781.0,103.5242,103.5242,103.4431,103.4512,553781.0
2017-06-22 10:20:00,127.61,127.65,127.61,127.61,19974.0,103.4593,103.4917,103.4593,103.4593,19974.0
2017-06-22 10:25:00,127.61,127.65,127.59,127.65,65071.0,103.4593,103.4917,103.4431,103.4917,65071.0
2017-06-22 10:30:00,127.65,127.67,127.63,127.66,57389.0,103.4917,103.508,103.4755,103.4999,57389.0
2017-06-22 10:35:00,127.65,127.66,127.59,127.59,68584.0,103.4917,103.4999,103.4431,103.4431,68584.0
2017-06-22 10:40:00,127.59,127.6,127.54,127.55,119692.0,103.4431,103.4512,103.4026,103.4107,119692.0
2017-06-22 10:45:00,127.55,127.56,127.42,127.45,135909.0,103.4107,103.4188,103.3053,103.3296,135909.0
2017-06-22 10:50:00,127.44,127.47,127.37,127.46,63891.0,103.3215,103.3458,103.2647,103.3377,63891.0
2017-06-22 10:55:00,127.47,127.6,127.45,127.53,81383.0,103.3458,103.4512,103.3296,103.3945,81383.0
2017-06-22 11:00:00,127.52,127.54,127.5,127.5,29251.0,103.3863,103.4026,103.3701,103.3701,29251.0
2017-06-22 11:05:00,127.5,127.51,127.43,127.45,35454.0,103.3701,103.3782,103.3134,103.3296,35454.0
2017-06-22 11:10:00,127.45,127.46,127.38,127.43,86869.0,103.3296,103.3377,103.2728,103.3134,86869.0
2017-06-22 11:15:00,127.43,127.44,127.4,127.42,150710.0,103.3134,103.3215,103.2891,103.3053,150710.0
2017-06-22 11:20:00,127.42,127.45,127.41,127.41,68021.0,103.3053,103.3296,103.2972,103.2972,68021.0
2017-06-22 11:25:00,127.41,127.43,127.31,127.34,98199.0,103.2972,103.3134,103.2161,103.2404,98199.0
2017-06-22 11:30:00,127.34,127.37,127.32,127.35,105927.0,103.2404,103.2647,103.2242,103.2485,105927.0
2017-06-22 11:35:00,127.36,127.4,127.36,127.39,69753.0,103.2566,103.2891,103.2566,103.2809,69753.0
2017-06-22 11:40:00,127.39,127.46,127.38,127.46,71600.0,103.2809,103.3377,103.2728,103.3377,71600.0
2017-06-22 11:45:00,127.45,127.51,127.42,127.42,116369.0,103.3296,103.3782,103.3053,103.3053,116369.0
2017-06-22 11:50:00,127.42,127.46,127.4,127.45,134744.0,103.3053,103.3377,103.2891,103.3296,134744.0
2017-06-22 11:55:00,127.45,127.49,127.45,127.47,131579.0,103.3296,103.362,103.3296,103.3458,131579.0
2017-06-22 12:00:00,127.47,127.49,127.45,127.46,23484.0,103.3458,103.362,103.3296,103.3377,23484.0
2017-06-22 12:05:00,127.46,127.54,127.45,127.54,49673.0,103.3377,103.4026,103.3296,103.4026,49673.0
2017-06-22 12:10:00,127.53,127.54,127.48,127.48,54478.0,103.3945,103.4026,103.3539,103.3539,54478.0
2017-06-22 12:15:00,127.48,127.52,127.48,127.5,59860.0,103.3539,103.3863,103.3539,103.3701,59860.0
2017-06-22 12:20:00,127.5,127.54,127.48,127.54,21740.0,103.3701,103.4026,103.3539,103.4026,21740.0
2017-06-22 12:25:00,127.54,127.54,127.46,127.47,16720.0,103.4026,103.4026,103.3377,103.3458,16720.0
2017-06-22 12:30:00,127.47,127.49,127.44,127.44,63757.0,103.3458,103.362,103.3215,103.3215,63757.0
2017-06-22 12:35:00,127.45,127.48,127.44,127.46,17942.0,103.3296,103.3539,103.3215,103.3377,17942.0
2017-06-22 12:40:00,127.46,127.48,127.46,127.47,6020.0,103.3377,103.3539,103.3377,103.3458,6020.0
2017-06-22 12:45:00,127.47,127.48,127.44,127.46,51374.0,103.3458,103.3539,103.3215,103.3377,51374.0
2017-06-22 12:50:00,127.46,127.48,127.45,127.47,14065.0,103.3377,103.3539,103.3296,103.3458,14065.0
2017-06-22 12:55:00,127.46,127.46,127.44,127.46,17841.0,103.3377,103.3377,103.3215,103.3377,17841.0
2017-06-22 13:00:00,127.45,127.54,127.42,127.45,134689.0,103.3296,103.4026,103.3053,103.3296,134689.0
2017-06-22 13:05:00,127.45,127.51,127.44,127.51,21961.0,103.3296,103.3782,103.3215,103.3782,21961.0
2017-06-22 13:10:00,127.51,127.61,127.49,127.59,63762.0,103.3782,103.4593,103.362,103.4431,63762.0
2017-06-22 13:15:00,127.59,127.6,127.54,127.54,43599.0,103.4431,103.4512,103.4026,103.4026,43599.0
2017-06-22 13:20:00,127.54,127.57,127.54,127.56,12295.0,103.4026,103.4269,103.4026,103.4188,12295.0
2017-06-22 13:25:00,127.56,127.58,127.52,127.58,60671.0,103.4188,103.435,103.3863,103.435,60671.0
2017-06-22 13:30:00,127.58,127.59,127.57,127.57,19718.0,103.435,103.4431,103.4269,103.4269,19718.0
2017-06-22 13:35:00,127.57,127.57,127.55,127.56,11854.0,103.4269,103.4269,103.4107,103.4188,11854.0
2017-06-22 13:40:00,127.55,127.59,127.54,127.58,21563.0,103.4107,103.4431,103.4026,103.435,21563.0
2017-06-22 13:45:00,127.57,127.58,127.53,127.54,26390.0,103.4269,103.435,103.3945,103.4026,26390.0
2017-06-22 13:50:00,127.55,127.58,127.54,127.55,24057.0,103.4107,103.435,103.4026,103.4107,24057.0
2017-06-22 13:55:00,127.55,127.57,127.53,127.54,30415.0,103.4107,103.4269,103.3945,103.4026,30415.0
2017-06-22 14:00:00,127.55,127.58,127.55,127.55,19141.0,103.4107,103.435,103.4107,103.4107,19141.0
2017-06-22 14:05:00,127.55,127.57,127.54,127.55,46607.0,103.4107,103.4269,103.4026,103.4107,46607.0
2017-06-22 14:10:00,127.56,127.57,127.52,127.53,22121.0,103.4188,103.4269,103.3863,103.3945,22121.0
2017-06-22 14:15:00,127.53,127.58,127.52,127.57,30441.0,103.3945,103.435,103.3863,103.4269,30441.0
2017-06-22 14:20:00,127.57,127.58,127.53,127.54,18482.0,103.4269,103.435,103.3945,103.4026,18482.0
2017-06-22 14:25:00,127.54,127.54,127.51,127.51,26958.0,103.4026,103.4026,103.3782,103.3782,26958.0
2017-06-22 14:30:00,127.52,127.54,127.52,127.53,26394.0,103.3863,103.4026,103.3863,103.3945,26394.0
2017-06-22 14:35:00,127.52,127.54,127.52,127.54,32220.0,103.3863,103.4026,103.3863,103.4026,32220.0
2017-06-22 14:40:00,127.54,127.57,127.53,127.54,16275.0,103.4026,103.4269,103.3945,103.4026,16275.0
2017-06-22 14:45:00,127.55,127.59,127.55,127.58,17561.0,103.4107,103.4431,103.4107,103.435,17561.0
2017-06-22 14:50:00,127.58,127.62,127.57,127.61,33620.0,103.435,103.4674,103.4269,103.4593,33620.0
2017-06-22 14:55:00,127.62,127.62,127.57,127.6,30151.0,103.4674,103.4674,103.4269,103.4512,30151.0
2017-06-22 15:00:00,127.6,127.73,127.6,127.73,33254.0,103.4512,103.5566,103.4512,103.5566,33254.0
2017-06-22 15:05:00,127.73,127.77,127.72,127.75,123445.0,103.5566,103.589,103.5485,103.5728,123445.0
2017-06-22 15:10:00,127.75,127.75,127.74,127.74,17356.0,103.5728,103.5728,103.5647,103.5647,17356.0
2017-06-22 15:15:00,127.75,127.79,127.72,127.79,53908.0,103.5728,103.6052,103.5485,103.6052,53908.0
2017-06-22 15:20:00,127.79,127.8,127.76,127.78,32036.0,103.6052,103.6134,103.5809,103.5971,32036.0
2017-06-22 15:25:00,127.78,127.79,127.73,127.73,147416.0,103.5971,103.6052,103.5566,103.5566,147416.0
2017-06-22 15:30:00,127.73,127.74,127.69,127.73,68495.0,103.5566,103.5647,103.5242,103.5566,68495.0
2017-06-22 15:35:00,127.73,127.77,127.71,127.74,55489.0,103.5566,103.589,103.5404,103.5647,55489.0
2017-06-22 15:40:00,127.74,127.77,127.73,127.73,58832.0,103.5647,103.589,103.5566,103.5566,58832.0
2017-06-22 15:45:00,127.74,127.77,127.72,127.76,58440.0,103.5647,103.589,103.5485,103.5809,58440.0
2017-06-22 15:50:00,127.77,127.78,127.76,127.77,92622.0,103.589,103.5971,103.5809,103.589,92622.0
2017-06-22 15:55:00,127.77,127.83,127.77,127.83,532235.0,103.589,103.6377,103.589,103.6377,532235.0
2017-06-23 09:30:00,127.47,127.53,127.45,127.52,58730.0,103.3458,103.3945,103.3296,103.3863,58730.0
2017-06-23 09:35:00,127.53,127.54,127.48,127.5,25033.0,103.3945,103.4026,103.3539,103.3701,25033.0
2017-06-23 09:40:00,127.51,127.58,127.5,127.54,86433.0,103.3782,103.435,103.3701,103.4026,86433.0
2017-06-23 09:45:00,127.52,127.61,127.52,127.6,51174.0,103.3863,103.4593,103.3863,103.4512,51174.0
2017-06-23 09:50:00,127.6,127.62,127.57,127.57,36637.0,103.4512,103.4674,103.4269,103.4269,36637.0
2017-06-23 09:55:00,127.57,127.57,127.47,127.49,66399.0,103.4269,103.4269,103.3458,103.362,66399.0
2017-06-23 10:00:00,127.47,127.51,127.42,127.48,37670.0,103.3458,103.3782,103.3053,103.3539,37670.0
2017-06-23 10:05:00,127.47,127.47,127.42,127.47,12888.0,103.3458,103.3458,103.3053,103.3458,12888.0
2017-06-23 10:10:00,127.47,127.51,127.43,127.44,23806.0,103.3458,103.3782,103.3134,103.3215,23806.0
2017-06-23 10:15:00,127.44,127.5,127.42,127.42,88076.0,103.3215,103.3701,103.3053,103.3053,88076.0
2017-06-23 10:20:00,127.42,127.47,127.4,127.46,33993.0,103.3053,103.3458,103.2891,103.3377,33993.0
2017-06-23 10:25:00,127.45,127.5,127.4,127.49,19272.0,103.3296,103.3701,103.2891,103.362,19272.0
2017-06-23 10:30:00,127.49,127.5,127.45,127.49,23314.0,103.362,103.3701,103.3296,103.362,23314.0
2017-06-23 10:35:00,127.48,127.54,127.47,127.49,44463.0,103.3539,103.4026,103.3458,103.362,44463.0
2017-06-23 10:40:00,127.48,127.5,127.47,127.48,17240.0,103.3539,103.3701,103.3458,103.3539,17240.0
2017-06-23 10:45:00,127.49,127.57,127.48,127.56,17253.0,103.362,103.4269,103.3539,103.4188,17253.0
2017-06-23 10:50:00,127.55,127.55,127.52,127.54,13474.0,103.4107,103.4107,103.3863,103.4026,13474.0
2017-06-23 10:55:00,127.54,127.58,127.51,127.57,44700.0,103.4026,103.435,103.3782,103.4269,44700.0
2017-06-23 11:00:00,127.56,127.6,127.54,127.57,32054.0,103.4188,103.4512,103.4026,103.4269,32054.0
2017-06-23 11:05:00,127.57,127.59,127.54,127.54,39478.0,103.4269,103.4431,103.4026,103.4026,39478.0
2017-06-23 11:10:00,127.56,127.61,127.55,127.61,16786.0,103.4188,103.4593,103.4107,103.4593,16786.0
2017-06-23 11:15:00,127.6,127.67,127.59,127.66,41234.0,103.4512,103.508,103.4431,103.4999,41234.0
2017-06-23 11:20:00,127.67,127.69,127.62,127.67,23721.0,103.508,103.5242,103.4674,103.508,23721.0
2017-06-23 11:25:00,127.68,127.72,127.67,127.68,19009.0,103.5161,103.5485,103.508,103.5161,19009.0
2017-06-23 11:30:00,127.68,127.73,127.68,127.72,7586.0,103.5161,103.5566,103.5161,103.5485,7586.0
2017-06-23 11:35:00,127.73,127.73,127.72,127.73,18824.0,103.5566,103.5566,103.5485,103.5566,18824.0
2017-06-23 11:40:00,127.72,127.76,127.69,127.71,78260.0,103.5485,103.5809,103.5242,103.5404,78260.0
2017-06-23 11:45:00,127.71,127.73,127.68,127.71,26631.0,103.5404,103.5566,103.5161,103.5404,26631.0
2017-06-23 11:50:00,127.72,127.72,127.64,127.64,16716.0,103.5485,103.5485,103.4836,103.4836,16716.0
2017-06-23 11:55:00,127.64,127.65,127.59,127.62,28726.0,103.4836,103.4917,103.4431,103.4674,28726.0
2017-06-23 12:00:00,127.62,127.62,127.59,127.61,8279.0,103.4674,103.4674,103.4431,103.4593,8279.0
2017-06-23 12:05:00,127.62,127.64,127.61,127.63,18888.0,103.4674,103.4836,103.4593,103.4755,18888.0
2017-06-23 12:10:00,127.64,127.64,127.61,127.62,9930.0,103.4836,103.4836,103.4593,103.4674,9930.0
2017-06-23 12:15:00,127.62,127.62,127.61,127.61,2960.0,103.4674,103.4674,103.4593,103.4593,2960.0
2017-06-23 12:20:00,127.62,127.64,127.61,127.62,11905.0,103.4674,103.4836,103.4593,103.4674,11905.0
2017-06-23 12:25:00,127.62,127.63,127.56,127.57,16072.0,103.4674,103.4755,103.4188,103.4269,16072.0
2017-06-23 12:30:00,127.57,127.59,127.57,127.58,13099.0,103.4269,103.4431,103.4269,103.435,13099.0
2017-06-23 12:35:00,127.58,127.62,127.58,127.61,9489.0,103.435,103.4674,103.435,103.4593,9489.0
2017-06-23 12:40:00,127.61,127.63,127.59,127.6,9717.0,103.4593,103.4755,103.4431,103.4512,9717.0
2017-06-23 12:45:00,127.6,127.61,127.58,127.6,55240.0,103.4512,103.4593,103.435,103.4512,55240.0
2017-06-23 12:50:00,127.6,127.61,127.54,127.55,33917.0,103.4512,103.4593,103.4026,103.4107,33917.0
2017-06-23 12:55:00,127.55,127.55,127.52,127.54,12956.0,103.4107,103.4107,103.3863,103.4026,12956.0
2017-06-23 13:00:00,127.54,127.6,127.54,127.59,11599.0,103.4026,103.4512,103.4026,103.4431,11599.0
2017-06-23 13:05:00,127.59,127.61,127.58,127.6,6950.0,103.4431,103.4593,103.435,103.4512,6950.0
2017-06-23 13:10:00,127.6,127.63,127.57,127.62,15905.0,103.4512,103.4755,103.4269,103.4674,15905.0
2017-06-23 13:15:00,127.62,127.63,127.59,127.62,119361.0,103.4674,103.4755,103.4431,103.4674,119361.0
2017-06-23 13:20:00,127.62,127.63,127.6,127.61,5400.0,103.4674,103.4755,103.4512,103.4593,5400.0
2017-06-23 13:25:00,127.61,127.62,127.61,127.62,3843.0,103.4593,103.4674,103.4593,103.4674,3843.0
2017-06-23 13:30:00,127.62,127.63,127.61,127.62,4848.0,103.4674,103.4755,103.4593,103.4674,4848.0
2017-06-23 13:35:00,127.62,127.62,127.55,127.57,11119.0,103.4674,103.4674,103.4107,103.4269,11119.0
2017-06-23 13:40:00,127.57,127.6,127.56,127.56,8767.0,103.4269,103.4512,103.4188,103.4188,8767.0
2017-06-23 13:45:00,127.56,127.59,127.56,127.59,6696.0,103.4188,103.4431,103.4188,103.4431,6696.0
2017-06-23 13:50:00,127.59,127.59,127.55,127.57,15783.0,103.4431,103.4431,103.4107,103.4269,15783.0
2017-06-23 13:55:00,127.57,127.63,127.57,127.61,26091.0,103.4269,103.4755,103.4269,103.4593,26091.0
2017-06-23 14:00:00,127.61,127.64,127.6,127.6,121592.0,103.4593,103.4836,103.4512,103.4512,121592.0
2017-06-23 14:05:00,127.6,127.63,127.59,127.62,37716.0,103.4512,103.4755,103.4431,103.4674,37716.0
2017-06-23 14:10:00,127.62,127.67,127.62,127.63,11124.0,103.4674,103.508,103.4674,103.4755,11124.0
2017-06-23 14:15:00,127.64,127.66,127.63,127.65,12861.0,103.4836,103.4999,103.4755,103.4917,12861.0
2017-06-23 14:20:00,127.64,127.65,127.61,127.63,10726.0,103.4836,103.4917,103.4593,103.4755,10726.0
2017-06-23 14:25:00,127.64,127.66,127.63,127.65,18763.0,103.4836,103.4999,103.4755,103.4917,18763.0
2017-06-23 14:30:00,127.65,127.69,127.65,127.69,17975.0,103.4917,103.5242,103.4917,103.5242,17975.0
2017-06-23 14:35:00,127.69,127.74,127.68,127.74,11119.0,103.5242,103.5647,103.5161,103.5647,11119.0
2017-06-23 14:40:00,127.74,127.79,127.73,127.79,46123.0,103.5647,103.6052,103.5566,103.6052,46123.0
2017-06-23 14:45:00,127.79,127.82,127.74,127.82,54004.0,103.6052,103.6296,103.5647,103.6296,54004.0
2017-06-23 14:50:00,127.81,127.9,127.81,127.89,24692.0,103.6215,103.6944,103.6215,103.6863,24692.0
2017-06-23 14:55:00,127.88,127.88,127.82,127.83,93025.0,103.6782,103.6782,103.6296,103.6377,93025.0
2017-06-23 15:00:00,127.83,127.86,127.78,127.85,89183.0,103.6377,103.662,103.5971,103.6539,89183.0
2017-06-23 15:05:00,127.86,127.87,127.83,127.83,46250.0,103.662,103.6701,103.6377,103.6377,46250.0
2017-06-23 15:10:00,127.84,127.87,127.81,127.82,104720.0,103.6458,103.6701,103.6215,103.6296,104720.0
2017-06-23 15:15:00,127.82,127.85,127.77,127.78,81135.0,103.6296,103.6539,103.589,103.5971,81135.0
2017-06-23 15:20:00,127.78,127.78,127.76,127.77,80526.0,103.5971,103.5971,103.5809,103.589,80526.0
2017-06-23 15:25:00,127.77,127.79,127.75,127.76,48393.0,103.589,103.6052,103.5728,103.5809,48393.0
2017-06-23 15:30:00,127.77,127.78,127.76,127.76,41916.0,103.589,103.5971,103.5809,103.5809,41916.0
2017-06-23 15:35:00,127.76,127.77,127.74,127.75,160642.0,103.5809,103.589,103.5647,103.5728,160642.0
2017-06-23 15:40:00,127.76,127.77,127.73,127.75,104421.0,103.5809,103.589,103.5566,103.5728,104421.0
2017-06-23 15:45:00,127.75,127.79,127.74,127.77,79542.0,103.5728,103.6052,103.5647,103.589,79542.0
2017-06-23 15:50:00,127.77,127.79,127.74,127.75,116787.0,103.589,103.6052,103.5647,103.5728,116787.0
2017-06-23 15:55:00,127.74,127.77,127.68,127.73,192858.0,103.5647,103.589,103.5161,103.5566,192858.0
2017-06-26 09:30:00,128.27,128.49,128.27,128.41,109685.0,103.9944,104.1728,103.9944,104.1079,109685.0
2017-06-26 09:35:00,128.41,128.49,128.39,128.46,119825.0,104.1079,104.1728,104.0917,104.1484,119825.0
2017-06-26 09:40:00,128.45,128.45,128.35,128.42,173543.0,104.1403,104.1403,104.0593,104.116,173543.0
2017-06-26 09:45:00,128.42,128.49,128.41,128.48,158323.0,104.116,104.1728,104.1079,104.1647,158323.0
2017-06-26 09:50:00,128.48,128.5,128.44,128.47,90769.0,104.1647,104.1809,104.1322,104.1566,90769.0
2017-06-26 09:55:00,128.48,128.5,128.38,128.38,92896.0,104.1647,104.1809,104.0836,104.0836,92896.0
2017-06-26 10:00:00,128.38,128.48,128.38,128.45,41833.0,104.0836,104.1647,104.0836,104.1403,41833.0
2017-06-26 10:05:00,128.45,128.5,128.43,128.44,92387.0,104.1403,104.1809,104.1241,104.1322,92387.0
2017-06-26 10:10:00,128.44,128.53,128.43,128.5,97176.0,104.1322,104.2052,104.1241,104.1809,97176.0
2017-06-26 10:15:00,128.49,128.56,128.48,128.49,42905.0,104.1728,104.2295,104.1647,104.1728,42905.0
2017-06-26 10:20:00,128.48,128.48,128.37,128.37,64667.0,104.1647,104.1647,104.0755,104.0755,64667.0
2017-06-26 10:25:00,128.38,128.38,128.34,128.36,31271.0,104.0836,104.0836,104.0512,104.0674,31271.0
2017-06-26 10:30:00,128.36,128.4,128.3,128.32,43660.0,104.0674,104.0998,104.0187,104.0349,43660.0
2017-06-26 10:35:00,128.33,128.4,128.31,128.39,118173.0,104.0431,104.0998,104.0268,104.0917,118173.0
2017-06-26 10:40:00,128.39,128.45,128.39,128.42,42316.0,104.0917,104.1403,104.0917,104.116,42316.0
2017-06-26 10:45:00,128.42,128.47,128.42,128.45,36721.0,104.116,104.1566,104.116,104.1403,36721.0
2017-06-26 10:50:00,128.45,128.45,128.41,128.43,22927.0,104.1403,104.1403,104.1079,104.1241,22927.0
2017-06-26 10:55:00,128.44,128.48,128.4,128.46,33192.0,104.1322,104.1647,104.0998,104.1484,33192.0
2017-06-26 11:00:00,128.45,128.51,128.43,128.5,34044.0,104.1403,104.189,104.1241,104.1809,34044.0
2017-06-26 11:05:00,128.5,128.54,128.49,128.5,171184.0,104.1809,104.2133,104.1728,104.1809,171184.0
2017-06-26 11:10:00,128.5,128.51,128.42,128.46,145377.0,104.1809,104.189,104.116,104.1484,145377.0
2017-06-26 11:15:00,128.47,128.5,128.43,128.43,29300.0,104.1566,104.1809,104.1241,104.1241,29300.0
2017-06-26 11:20:00,128.43,128.46,128.39,128.43,19628.0,104.1241,104.1484,104.0917,104.1241,19628.0
2017-06-26 11:25:00,128.44,128.45,128.38,128.39,25102.0,104.1322,104.1403,104.0836,104.0917,25102.0
2017-06-26 11:30:00,128.4,128.47,128.4,128.45,64168.0,104.0998,104.1566,104.0998,104.1403,64168.0
2017-06-26 11:35:00,128.45,128.5,128.45,128.47,68420.0,104.1403,104.1809,104.1403,104.1566,68420.0
2017-06-26 11:40:00,128.47,128.47,128.39,128.42,30495.0,104.1566,104.1566,104.0917,104.116,30495.0
2017-06-26 11:45:00,128.42,128.52,128.41,128.51,39832.0,104.116,104.1971,104.1079,104.189,39832.0
2017-06-26 11:50:00,128.51,128.54,128.49,128.53,35157.0,104.189,104.2133,104.1728,104.2052,35157.0
2017-06-26 11:55:00,128.53,128.57,128.46,128.47,83732.0,104.2052,104.2376,104.1484,104.1566,83732.0
2017-06-26 12:00:00,128.47,128.48,128.45,128.46,7109.0,104.1566,104.1647,104.1403,104.1484,7109.0
2017-06-26 12:05:00,128.47,128.5,128.44,128.45,11378.0,104.1566,104.1809,104.1322,104.1403,11378.0
2017-06-26 12:10:00,128.45,128.47,128.4,128.41,8303.0,104.1403,104.1566,104.0998,104.1079,8303.0
2017-06-26 12:15:00,128.41,128.42,128.38,128.42,38806.0,104.1079,104.116,104.0836,104.116,38806.0
2017-06-26 12:20:00,128.41,128.42,128.38,128.39,19536.0,104.1079,104.116,104.0836,104.0917,19536.0
2017-06-26 12:25:00,128.4,128.47,128.39,128.45,114010.0,104.0998,104.1566,104.0917,104.1403,114010.0
2017-06-26 12:30:00,128.45,128.47,128.44,128.47,35942.0,104.1403,104.1566,104.1322,104.1566,35942.0
2017-06-26 12:35:00,128.47,128.47,128.4,128.4,60966.0,104.1566,104.1566,104.0998,104.0998,60966.0
2017-06-26 12:40:00,128.4,128.41,128.37,128.38,39922.0,104.0998,104.1079,104.0755,104.0836,39922.0
2017-06-26 12:45:00,128.38,128.4,128.36,128.37,24027.0,104.0836,104.0998,104.0674,104.0755,24027.0
2017-06-26 12:50:00,128.37,128.38,128.32,128.32,40819.0,104.0755,104.0836,104.0349,104.0349,40819.0
2017-06-26 12:55:00,128.33,128.35,128.31,128.33,38328.0,104.0431,104.0593,104.0268,104.0431,38328.0
2017-06-26 13:00:00,128.33,128.39,128.32,128.37,36313.0,104.0431,104.0917,104.0349,104.0755,36313.0
2017-06-26 13:05:00,128.37,128.4,128.34,128.36,19254.0,104.0755,104.0998,104.0512,104.0674,19254.0
2017-06-26 13:10:00,128.37,128.39,128.33,128.36,29871.0,104.0755,104.0917,104.0431,104.0674,29871.0
2017-06-26 13:15:00,128.36,128.36,128.34,128.36,9738.0,104.0674,104.0674,104.0512,104.0674,9738.0
2017-06-26 13:20:00,128.36,128.36,128.35,128.35,41528.0,104.0674,104.0674,104.0593,104.0593,41528.0
2017-06-26 13:25:00,128.35,128.41,128.34,128.41,36524.0,104.0593,104.1079,104.0512,104.1079,36524.0
2017-06-26 13:30:00,128.41,128.41,128.33,128.34,48295.0,104.1079,104.1079,104.0431,104.0512,48295.0
2017-06-26 13:35:00,128.34,128.39,128.33,128.39,31993.0,104.0512,104.0917,104.0431,104.0917,31993.0
2017-06-26 13:40:00,128.39,128.42,128.38,128.42,26017.0,104.0917,104.116,104.0836,104.116,26017.0
2017-06-26 13:45:00,128.41,128.42,128.38,128.38,23228.0,104.1079,104.116,104.0836,104.0836,23228.0
2017-06-26 13:50:00,128.39,128.41,128.38,128.4,5600.0,104.0917,104.1079,104.0836,104.0998,5600.0
2017-06-26 13:55:00,128.41,128.41,128.33,128.34,24787.0,104.1079,104.1079,104.0431,104.0512,24787.0
2017-06-26 14:00:00,128.34,128.41,128.33,128.4,41708.0,104.0512,104.1079,104.0431,104.0998,41708.0
2017-06-26 14:05:00,128.4,128.4,128.36,128.36,35975.0,104.0998,104.0998,104.0674,104.0674,35975.0
2017-06-26 14:10:00,128.36,128.38,128.34,128.34,18519.0,104.0674,104.0836,104.0512,104.0512,18519.0
2017-06-26 14:15:00,128.35,128.35,128.27,128.28,49905.0,104.0593,104.0593,103.9944,104.0025,49905.0
2017-06-26 14:20:00,128.27,128.33,128.26,128.31,22583.0,103.9944,104.0431,103.9863,104.0268,22583.0
2017-06-26 14:25:00,128.31,128.32,128.24,128.24,64944.0,104.0268,104.0349,103.9701,103.9701,64944.0
2017-06-26 14:30:00,128.24,128.28,128.23,128.25,33261.0,103.9701,104.0025,103.962,103.9782,33261.0
2017-06-26 14:35:00,128.25,128.25,128.23,128.24,17643.0,103.9782,103.9782,103.962,103.9701,17643.0
2017-06-26 14:40:00,128.24,128.25,128.16,128.17,41975.0,103.9701,103.9782,103.9052,103.9133,41975.0
2017-06-26 14:45:00,128.17,128.22,128.17,128.22,37784.0,103.9133,103.9539,103.9133,103.9539,37784.0
2017-06-26 14:50:00,128.21,128.22,128.17,128.18,39011.0,103.9458,103.9539,103.9133,103.9214,39011.0
2017-06-26 14:55:00,128.19,128.24,128.19,128.2,46396.0,103.9295,103.9701,103.9295,103.9377,46396.0
2017-06-26 15:00:00,128.22,128.24,128.19,128.2,22693.0,103.9539,103.9701,103.9295,103.9377,22693.0
2017-06-26 15:05:00,128.21,128.22,128.19,128.19,14375.0,103.9458,103.9539,103.9295,103.9295,14375.0
2017-06-26 15:10:00,128.2,128.21,128.19,128.19,14210.0,103.9377,103.9458,103.9295,103.9295,14210.0
2017-06-26 15:15:00,128.19,128.23,128.18,128.2,33635.0,103.9295,103.962,103.9214,103.9377,33635.0
2017-06-26 15:20:00,128.2,128.21,128.18,128.18,39993.0,103.9377,103.9458,103.9214,103.9214,39993.0
2017-06-26 15:25:00,128.18,128.18,128.17,128.17,13333.0,103.9214,103.9214,103.9133,103.9133,13333.0
2017-06-26 15:30:00,128.17,128.19,128.16,128.18,42260.0,103.9133,103.9295,103.9052,103.9214,42260.0
2017-06-26 15:35:00,128.19,128.24,128.19,128.23,94295.0,103.9295,103.9701,103.9295,103.962,94295.0
2017-06-26 15:40:00,128.23,128.25,128.21,128.23,44222.0,103.962,103.9782,103.9458,103.962,44222.0
2017-06-26 15:45:00,128.23,128.24,128.2,128.23,62232.0,103.962,103.9701,103.9377,103.962,62232.0
2017-06-26 15:50:00,128.23,128.25,128.22,128.25,122562.0,103.962,103.9782,103.9539,103.9782,122562.0
2017-06-26 15:55:00,128.25,128.26,128.23,128.26,455275.0,103.9782,103.9863,103.962,103.9863,455275.0
2017-06-27 09:30:00,127.43,127.49,127.43,127.47,142565.0,103.3134,103.362,103.3134,103.3458,142565.0
2017-06-27 09:35:00,127.47,127.48,127.34,127.38,277107.0,103.3458,103.3539,103.2404,103.2728,277107.0
2017-06-27 09:40:00,127.39,127.39,127.35,127.37,69730.0,103.2809,103.2809,103.2485,103.2647,69730.0
2017-06-27 09:45:00,127.35,127.39,127.34,127.37,96430.0,103.2485,103.2809,103.2404,103.2647,96430.0
2017-06-27 09:50:00,127.37,127.41,127.32,127.32,81798.0,103.2647,103.2972,103.2242,103.2242,81798.0
2017-06-27 09:55:00,127.34,127.36,127.31,127.36,72343.0,103.2404,103.2566,103.2161,103.2566,72343.0
2017-06-27 10:00:00,127.35,127.35,127.21,127.22,149132.0,103.2485,103.2485,103.135,103.1431,149132.0
2017-06-27 10:05:00,127.22,127.25,127.21,127.23,31026.0,103.1431,103.1674,103.135,103.1512,31026.0
2017-06-27 10:10:00,127.23,127.23,127.09,127.14,105471.0,103.1512,103.1512,103.0377,103.0783,105471.0
2017-06-27 10:15:00,127.14,127.17,127.06,127.06,262508.0,103.0783,103.1026,103.0134,103.0134,262508.0
2017-06-27 10:20:00,127.05,127.12,127.0,127.12,245721.0,103.0053,103.062,102.9648,103.062,245721.0
2017-06-27 10:25:00,127.11,127.19,127.1,127.19,99298.0,103.0539,103.1188,103.0458,103.1188,99298.0
2017-06-27 10:30:00,127.18,127.27,127.15,127.25,59217.0,103.1107,103.1837,103.0864,103.1674,59217.0
2017-06-27 10:35:00,127.26,127.26,127.12,127.12,137898.0,103.1756,103.1756,103.062,103.062,137898.0
2017-06-27 10:40:00,127.12,127.13,127.07,127.12,97104.0,103.062,103.0702,103.0215,103.062,97104.0
2017-06-27 10:45:00,127.12,127.17,127.1,127.17,37836.0,103.062,103.1026,103.0458,103.1026,37836.0
2017-06-27 10:50:00,127.17,127.19,127.12,127.14,54078.0,103.1026,103.1188,103.062,103.0783,54078.0
2017-06-27 10:55:00,127.15,127.18,127.13,127.16,20531.0,103.0864,103.1107,103.0702,103.0945,20531.0
2017-06-27 11:00:00,127.15,127.15,127.06,127.07,131992.0,103.0864,103.0864,103.0134,103.0215,131992.0
2017-06-27 11:05:00,127.07,127.12,127.03,127.1,62781.0,103.0215,103.062,102.9891,103.0458,62781.0
2017-06-27 11:10:00,127.11,127.13,127.07,127.08,32174.0,103.0539,103.0702,103.0215,103.0296,32174.0
2017-06-27 11:15:00,127.09,127.09,127.05,127.09,15719.0,103.0377,103.0377,103.0053,103.0377,15719.0
2017-06-27 11:20:00,127.11,127.12,127.06,127.1,37622.0,103.0539,103.062,103.0134,103.0458,37622.0
2017-06-27 11:25:00,127.1,127.11,127.02,127.02,53941.0,103.0458,103.0539,102.981,102.981,53941.0
2017-06-27 11:30:00,127.02,127.03,126.95,127.02,257133.0,102.981,102.9891,102.9242,102.981,257133.0
2017-06-27 11:35:00,127.01,127.05,127.0,127.01,74657.0,102.9729,103.0053,102.9648,102.9729,74657.0
2017-06-27 11:40:00,127.01,127.04,127.0,127.04,52403.0,102.9729,102.9972,102.9648,102.9972,52403.0
2017-06-27 11:45:00,127.03,127.03,126.9,126.91,58226.0,102.9891,102.9891,102.8837,102.8918,58226.0
2017-06-27 11:50:00,126.9,126.96,126.89,126.94,39371.0,102.8837,102.9323,102.8756,102.9161,39371.0
2017-06-27 11:55:00,126.94,126.95,126.83,126.84,40314.0,102.9161,102.9242,102.8269,102.835,40314.0
2017-06-27 12:00:00,126.85,126.89,126.83,126.84,35627.0,102.8431,102.8756,102.8269,102.835,35627.0
2017-06-27 12:05:00,126.84,126.88,126.81,126.86,44565.0,102.835,102.8675,102.8107,102.8513,44565.0
2017-06-27 12:10:00,126.86,126.88,126.84,126.88,42672.0,102.8513,102.8675,102.835,102.8675,42672.0
2017-06-27 12:15:00,126.87,126.89,126.85,126.86,70823.0,102.8594,102.8756,102.8431,102.8513,70823.0
2017-06-27 12:20:00,126.86,126.88,126.82,126.87,64096.0,102.8513,102.8675,102.8188,102.8594,64096.0
2017-06-27 12:25:00,126.88,126.9,126.85,126.86,70883.0,102.8675,102.8837,102.8431,102.8513,70883.0
2017-06-27 12:30:00,126.85,126.89,126.85,126.88,21164.0,102.8431,102.8756,102.8431,102.8675,21164.0
2017-06-27 12:35:00,126.88,126.9,126.86,126.89,30889.0,102.8675,102.8837,102.8513,102.8756,30889.0
2017-06-27 12:40:00,126.9,126.95,126.89,126.94,72215.0,102.8837,102.9242,102.8756,102.9161,72215.0
2017-06-27 12:45:00,126.94,126.97,126.93,126.97,12672.0,102.9161,102.9404,102.908,102.9404,12672.0
2017-06-27 12:50:00,126.97,126.97,126.91,126.95,53157.0,102.9404,102.9404,102.8918,102.9242,53157.0
2017-06-27 12:55:00,126.95,126.97,126.9,126.92,31155.0,102.9242,102.9404,102.8837,102.8999,31155.0
2017-06-27 13:00:00,126.92,126.92,126.86,126.86,39337.0,102.8999,102.8999,102.8513,102.8513,39337.0
2017-06-27 13:05:00,126.85,126.85,126.79,126.85,67459.0,102.8431,102.8431,102.7945,102.8431,67459.0
2017-06-27 13:10:00,126.85,126.89,126.81,126.85,123898.0,102.8431,102.8756,102.8107,102.8431,123898.0
2017-06-27 13:15:00,126.87,126.94,126.86,126.86,45304.0,102.8594,102.9161,102.8513,102.8513,45304.0
2017-06-27 13:20:00,126.87,126.92,126.85,126.85,277078.0,102.8594,102.8999,102.8431,102.8431,277078.0
2017-06-27 13:25:00,126.84,126.85,126.62,126.65,195012.0,102.835,102.8431,102.6567,102.681,195012.0
2017-06-27 13:30:00,126.64,126.72,126.64,126.68,90432.0,102.6729,102.7377,102.6729,102.7053,90432.0
2017-06-27 13:35:00,126.68,126.88,126.67,126.87,55820.0,102.7053,102.8675,102.6972,102.8594,55820.0
2017-06-27 13:40:00,126.87,126.87,126.68,126.73,212349.0,102.8594,102.8594,102.7053,102.7459,212349.0
2017-06-27 13:45:00,126.72,126.76,126.7,126.7,15782.0,102.7377,102.7702,102.7215,102.7215,15782.0
2017-06-27 13:50:00,126.71,126.82,126.7,126.81,117724.0,102.7296,102.8188,102.7215,102.8107,117724.0
2017-06-27 13:55:00,126.81,126.91,126.79,126.88,49359.0,102.8107,102.8918,102.7945,102.8675,49359.0
2017-06-27 14:00:00,126.88,126.99,126.87,126.94,47181.0,102.8675,102.9567,102.8594,102.9161,47181.0
2017-06-27 14:05:00,126.95,127.04,126.94,127.01,95224.0,102.9242,102.9972,102.9161,102.9729,95224.0
2017-06-27 14:10:00,127.0,127.01,126.94,126.96,57639.0,102.9648,102.9729,102.9161,102.9323,57639.0
2017-06-27 14:15:00,126.96,126.99,126.92,126.97,17845.0,102.9323,102.9567,102.8999,102.9404,17845.0
2017-06-27 14:20:00,126.96,127.02,126.94,127.0,101444.0,102.9323,102.981,102.9161,102.9648,101444.0
2017-06-27 14:25:00,127.0,127.04,126.98,127.01,51825.0,102.9648,102.9972,102.9485,102.9729,51825.0
2017-06-27 14:30:00,127.02,127.03,126.97,127.02,25390.0,102.981,102.9891,102.9404,102.981,25390.0
2017-06-27 14:35:00,127.03,127.07,127.03,127.06,26905.0,102.9891,103.0215,102.9891,103.0134,26905.0
2017-06-27 14:40:00,127.07,127.18,127.05,127.15,179206.0,103.0215,103.1107,103.0053,103.0864,179206.0
2017-06-27 14:45:00,127.15,127.15,127.05,127.08,39289.0,103.0864,103.0864,103.0053,103.0296,39289.0
2017-06-27 14:50:00,127.07,127.11,127.06,127.08,13369.0,103.0215,103.0539,103.0134,103.0296,13369.0
2017-06-27 14:55:00,127.09,127.12,127.07,127.07,21349.0,103.0377,103.062,103.0215,103.0215,21349.0
2017-06-27 15:00:00,127.07,127.07,127.02,127.03,64170.0,103.0215,103.0215,102.981,102.9891,64170.0
2017-06-27 15:05:00,127.03,127.08,126.99,127.03,75037.0,102.9891,103.0296,102.9567,102.9891,75037.0
2017-06-27 15:10:00,127.03,127.04,127.0,127.01,11831.0,102.9891,102.9972,102.9648,102.9729,11831.0
2017-06-27 15:15:00,127.01,127.06,127.0,127.06,32945.0,102.9729,103.0134,102.9648,103.0134,32945.0
2017-06-27 15:20:00,127.05,127.06,127.03,127.04,12173.0,103.0053,103.0134,102.9891,102.9972,12173.0
2017-06-27 15:25:00,127.04,127.05,126.98,127.0,46397.0,102.9972,103.0053,102.9485,102.9648,46397.0
2017-06-27 15:30:00,126.99,127.0,126.94,126.96,55001.0,102.9567,102.9648,102.9161,102.9323,55001.0
2017-06-27 15:35:00,126.96,126.97,126.94,126.96,80745.0,102.9323,102.9404,102.9161,102.9323,80745.0
2017-06-27 15:40:00,126.96,126.97,126.92,126.94,68833.0,102.9323,102.9404,102.8999,102.9161,68833.0
2017-06-27 15:45:00,126.94,126.97,126.93,126.97,44617.0,102.9161,102.9404,102.908,102.9404,44617.0
2017-06-27 15:50:00,126.97,126.97,126.92,126.94,130991.0,102.9404,102.9404,102.8999,102.9161,130991.0
2017-06-27 15:55:00,126.93,126.96,126.89,126.89,662475.0,102.908,102.9323,102.8756,102.8756,662475.0
2017-06-28 09:30:00,126.69,126.71,126.6,126.66,87744.0,102.7134,102.7296,102.6405,102.6891,87744.0
2017-06-28 09:35:00,126.66,126.67,126.28,126.32,202090.0,102.6891,102.6972,102.381,102.4135,202090.0
2017-06-28 09:40:00,126.31,126.37,126.26,126.29,128890.0,102.4053,102.454,102.3648,102.3891,128890.0
2017-06-28 09:45:00,126.28,126.42,126.24,126.34,214224.0,102.381,102.4945,102.3486,102.4297,214224.0
2017-06-28 09:50:00,126.35,126.42,126.25,126.26,77929.0,102.4378,102.4945,102.3567,102.3648,77929.0
2017-06-28 09:55:00,126.27,126.32,126.21,126.23,48856.0,102.3729,102.4135,102.3243,102.3405,48856.0
2017-06-28 10:00:00,126.23,126.25,126.05,126.07,133083.0,102.3405,102.3567,102.1946,102.2108,133083.0
2017-06-28 10:05:00,126.07,126.08,125.98,126.07,81201.0,102.2108,102.2189,102.1378,102.2108,81201.0
2017-06-28 10:10:00,126.08,126.17,126.04,126.14,69727.0,102.2189,102.2918,102.1864,102.2675,69727.0
2017-06-28 10:15:00,126.15,126.27,126.14,126.26,69465.0,102.2756,102.3729,102.2675,102.3648,69465.0
2017-06-28 10:20:00,126.26,126.26,126.11,126.13,64525.0,102.3648,102.3648,102.2432,102.2594,64525.0
2017-06-28 10:25:00,126.12,126.28,126.07,126.28,94832.0,102.2513,102.381,102.2108,102.381,94832.0
2017-06-28 10:30:00,126.27,126.32,126.17,126.21,173957.0,102.3729,102.4135,102.2918,102.3243,173957.0
2017-06-28 10:35:00,126.2,126.26,126.14,126.24,195113.0,102.3162,102.3648,102.2675,102.3486,195113.0
2017-06-28 10:40:00,126.24,126.26,126.2,126.21,43017.0,102.3486,102.3648,102.3162,102.3243,43017.0
2017-06-28 10:45:00,126.22,126.3,126.21,126.29,35005.0,102.3324,102.3972,102.3243,102.3891,35005.0
2017-06-28 10:50:00,126.29,126.39,126.27,126.39,41860.0,102.3891,102.4702,102.3729,102.4702,41860.0
2017-06-28 10:55:00,126.39,126.53,126.38,126.49,63050.0,102.4702,102.5837,102.4621,102.5513,63050.0
2017-06-28 11:00:00,126.49,126.54,126.43,126.51,65254.0,102.5513,102.5918,102.5026,102.5675,65254.0
2017-06-28 11:05:00,126.5,126.62,126.49,126.6,35879.0,102.5594,102.6567,102.5513,102.6405,35879.0
2017-06-28 11:10:00,126.6,126.6,126.52,126.54,274884.0,102.6405,102.6405,102.5756,102.5918,274884.0
2017-06-28 11:15:00,126.54,126.58,126.54,126.57,77573.0,102.5918,102.6242,102.5918,102.6161,77573.0
2017-06-28 11:20:00,126.57,126.61,126.54,126.57,138135.0,102.6161,102.6486,102.5918,102.6161,138135.0
2017-06-28 11:25:00,126.57,126.61,126.57,126.58,15767.0,102.6161,102.6486,102.6161,102.6242,15767.0
2017-06-28 11:30:00,126.59,126.63,126.58,126.59,16856.0,102.6324,102.6648,102.6242,102.6324,16856.0
2017-06-28 11:35:00,126.59,126.6,126.54,126.54,106203.0,102.6324,102.6405,102.5918,102.5918,106203.0
2017-06-28 11:40:00,126.54,126.54,126.49,126.54,30264.0,102.5918,102.5918,102.5513,102.5918,30264.0
2017-06-28 11:45:00,126.54,126.59,126.51,126.58,149749.0,102.5918,102.6324,102.5675,102.6242,149749.0
2017-06-28 11:50:00,126.57,126.58,126.55,126.55,25427.0,102.6161,102.6242,102.5999,102.5999,25427.0
2017-06-28 11:55:00,126.55,126.56,126.51,126.54,19766.0,102.5999,102.608,102.5675,102.5918,19766.0
2017-06-28 12:00:00,126.54,126.54,126.5,126.5,17964.0,102.5918,102.5918,102.5594,102.5594,17964.0
2017-06-28 12:05:00,126.49,126.51,126.49,126.5,12036.0,102.5513,102.5675,102.5513,102.5594,12036.0
2017-06-28 12:10:00,126.49,126.52,126.47,126.47,50630.0,102.5513,102.5756,102.5351,102.5351,50630.0
2017-06-28 12:15:00,126.47,126.48,126.44,126.44,15810.0,102.5351,102.5432,102.5107,102.5107,15810.0
2017-06-28 12:20:00,126.45,126.47,126.43,126.43,19787.0,102.5188,102.5351,102.5026,102.5026,19787.0
2017-06-28 12:25:00,126.42,126.44,126.39,126.39,42184.0,102.4945,102.5107,102.4702,102.4702,42184.0
2017-06-28 12:30:00,126.39,126.4,126.36,126.37,16801.0,102.4702,102.4783,102.4459,102.454,16801.0
2017-06-28 12:35:00,126.37,126.4,126.37,126.37,21191.0,102.454,102.4783,102.454,102.454,21191.0
2017-06-28 12:40:00,126.37,126.4,126.34,126.35,23974.0,102.454,102.4783,102.4297,102.4378,23974.0
2017-06-28 12:45:00,126.35,126.41,126.34,126.39,26985.0,102.4378,102.4864,102.4297,102.4702,26985.0
2017-06-28 12:50:00,126.4,126.42,126.4,126.41,17280.0,102.4783,102.4945,102.4783,102.4864,17280.0
2017-06-28 12:55:00,126.4,126.42,126.36,126.4,255000.0,102.4783,102.4945,102.4459,102.4783,255000.0
2017-06-28 13:00:00,126.4,126.43,126.33,126.37,168745.0,102.4783,102.5026,102.4216,102.454,168745.0
2017-06-28 13:05:00,126.37,126.39,126.34,126.39,19509.0,102.454,102.4702,102.4297,102.4702,19509.0
2017-06-28 13:10:00,126.38,126.39,126.33,126.34,12132.0,102.4621,102.4702,102.4216,102.4297,12132.0
2017-06-28 13:15:00,126.34,126.36,126.31,126.34,34346.0,102.4297,102.4459,102.4053,102.4297,34346.0
2017-06-28 13:20:00,126.34,126.38,126.34,126.35,9695.0,102.4297,102.4621,102.4297,102.4378,9695.0
2017-06-28 13:25:00,126.34,126.34,126.33,126.33,6973.0,102.4297,102.4297,102.4216,102.4216,6973.0
2017-06-28 13:30:00,126.34,126.36,126.31,126.32,11815.0,102.4297,102.4459,102.4053,102.4135,11815.0
2017-06-28 13:35:00,126.31,126.32,126.28,126.31,35186.0,102.4053,102.4135,102.381,102.4053,35186.0
2017-06-28 13:40:00,126.32,126.37,126.31,126.34,43203.0,102.4135,102.454,102.4053,102.4297,43203.0
2017-06-28 13:45:00,126.34,126.37,126.33,126.34,20622.0,102.4297,102.454,102.4216,102.4297,20622.0
2017-06-28 13:50:00,126.34,126.36,126.33,126.34,18591.0,102.4297,102.4459,102.4216,102.4297,18591.0
2017-06-28 13:55:00,126.34,126.34,126.3,126.33,23895.0,102.4297,102.4297,102.3972,102.4216,23895.0
2017-06-28 14:00:00,126.33,126.36,126.33,126.36,17424.0,102.4216,102.4459,102.4216,102.4459,17424.0
2017-06-28 14:05:00,126.35,126.35,126.29,126.3,52839.0,102.4378,102.4378,102.3891,102.3972,52839.0
2017-06-28 14:10:00,126.31,126.32,126.24,126.28,67519.0,102.4053,102.4135,102.3486,102.381,67519.0
2017-06-28 14:15:00,126.28,126.3,126.27,126.3,24993.0,102.381,102.3972,102.3729,102.3972,24993.0
2017-06-28 14:20:00,126.3,126.33,126.3,126.31,11326.0,102.3972,102.4216,102.3972,102.4053,11326.0
2017-06-28 14:25:00,126.31,126.34,126.3,126.33,32372.0,102.4053,102.4297,102.3972,102.4216,32372.0
2017-06-28 14:30:00,126.34,126.34,126.3,126.32,22630.0,102.4297,102.4297,102.3972,102.4135,22630.0
2017-06-28 14:35:00,126.33,126.37,126.33,126.36,18646.0,102.4216,102.454,102.4216,102.4459,18646.0
2017-06-28 14:40:00,126.36,126.38,126.36,126.38,44138.0,102.4459,102.4621,102.4459,102.4621,44138.0
2017-06-28 14:45:00,126.38,126.41,126.37,126.38,26813.0,102.4621,102.4864,102.454,102.4621,26813.0
2017-06-28 14:50:00,126.37,126.39,126.36,126.38,18384.0,102.454,102.4702,102.4459,102.4621,18384.0
2017-06-28 14:55:00,126.38,126.39,126.33,126.36,34641.0,102.4621,102.4702,102.4216,102.4459,34641.0
2017-06-28 15:00:00,126.36,126.36,126.34,126.35,13149.0,102.4459,102.4459,102.4297,102.4378,13149.0
2017-06-28 15:05:00,126.35,126.35,126.33,126.35,25748.0,102.4378,102.4378,102.4216,102.4378,25748.0
2017-06-28 15:10:00,126.35,126.37,126.34,126.37,12779.0,102.4378,102.454,102.4297,102.454,12779.0
2017-06-28 15:15:00,126.37,126.42,126.36,126.42,50392.0,102.454,102.4945,102.4459,102.4945,50392.0
2017-06-28 15:20:00,126.42,126.42,126.37,126.4,49539.0,102.4945,102.4945,102.454,102.4783,49539.0
2017-06-28 15:25:00,126.4,126.43,126.39,126.42,31108.0,102.4783,102.5026,102.4702,102.4945,31108.0
2017-06-28 15:30:00,126.42,126.45,126.41,126.44,59974.0,102.4945,102.5188,102.4864,102.5107,59974.0
2017-06-28 15:35:00,126.45,126.46,126.44,126.45,29987.0,102.5188,102.527,102.5107,102.5188,29987.0
2017-06-28 15:40:00,126.45,126.48,126.44,126.48,59899.0,102.5188,102.5432,102.5107,102.5432,59899.0
2017-06-28 15:45:00,126.48,126.48,126.42,126.45,35910.0,102.5432,102.5432,102.4945,102.5188,35910.0
2017-06-28 15:50:00,126.45,126.49,126.44,126.45,221638.0,102.5188,102.5513,102.5107,102.5188,221638.0
2017-06-28 15:55:00,126.45,126.49,126.43,126.46,400448.0,102.5188,102.5513,102.5026,102.527,400448.0
2017-06-29 09:30:00,125.01,125.05,124.9,125.05,353221.0,101.3514,101.3838,101.2622,101.3838,353221.0
2017-06-29 09:35:00,125.05,125.12,125.01,125.11,162026.0,101.3838,101.4406,101.3514,101.4324,162026.0
2017-06-29 09:40:00,125.11,125.22,125.1,125.18,100388.0,101.4324,101.5216,101.4243,101.4892,100388.0
2017-06-29 09:45:00,125.18,125.26,125.15,125.22,106417.0,101.4892,101.5541,101.4649,101.5216,106417.0
2017-06-29 09:50:00,125.21,125.28,125.19,125.25,187118.0,101.5135,101.5703,101.4973,101.546,187118.0
2017-06-29 09:55:00,125.26,125.37,125.23,125.36,145956.0,101.5541,101.6432,101.5297,101.6351,145956.0
2017-06-29 10:00:00,125.37,125.4,125.31,125.4,190301.0,101.6432,101.6676,101.5946,101.6676,190301.0
2017-06-29 10:05:00,125.4,125.47,125.39,125.41,144572.0,101.6676,101.7243,101.6595,101.6757,144572.0
2017-06-29 10:10:00,125.42,125.48,125.37,125.46,101844.0,101.6838,101.7324,101.6432,101.7162,101844.0
2017-06-29 10:15:00,125.45,125.58,125.43,125.53,118994.0,101.7081,101.8135,101.6919,101.773,118994.0
2017-06-29 10:20:00,125.53,125.54,125.39,125.4,67264.0,101.773,101.7811,101.6595,101.6676,67264.0
2017-06-29 10:25:00,125.41,125.44,125.3,125.34,99723.0,101.6757,101.7,101.5865,101.6189,99723.0
2017-06-29 10:30:00,125.34,125.39,125.33,125.35,48793.0,101.6189,101.6595,101.6108,101.627,48793.0
2017-06-29 10:35:00,125.34,125.35,125.22,125.25,61612.0,101.6189,101.627,101.5216,101.546,61612.0
2017-06-29 10:40:00,125.25,125.27,125.23,125.25,64530.0,101.546,101.5622,101.5297,101.546,64530.0
2017-06-29 10:45:00,125.25,125.28,125.22,125.25,65681.0,101.546,101.5703,101.5216,101.546,65681.0
2017-06-29 10:50:00,125.26,125.29,125.2,125.22,89347.0,101.5541,101.5784,101.5054,101.5216,89347.0
2017-06-29 10:55:00,125.22,125.26,125.18,125.26,138184.0,101.5216,101.5541,101.4892,101.5541,138184.0
2017-06-29 11:00:00,125.25,125.39,125.24,125.38,115094.0,101.546,101.6595,101.5378,101.6514,115094.0
2017-06-29 11:05:00,125.38,125.38,125.29,125.33,47691.0,101.6514,101.6514,101.5784,101.6108,47691.0
2017-06-29 11:10:00,125.33,125.35,125.28,125.29,78379.0,101.6108,101.627,101.5703,101.5784,78379.0
2017-06-29 11:15:00,125.3,125.45,125.28,125.44,59511.0,101.5865,101.7081,101.5703,101.7,59511.0
2017-06-29 11:20:00,125.45,125.45,125.29,125.3,74655.0,101.7081,101.7081,101.5784,101.5865,74655.0
2017-06-29 11:25:00,125.29,125.33,125.28,125.31,31618.0,101.5784,101.6108,101.5703,101.5946,31618.0
2017-06-29 11:30:00,125.31,125.45,125.31,125.39,85848.0,101.5946,101.7081,101.5946,101.6595,85848.0
2017-06-29 11:35:00,125.39,125.48,125.34,125.47,59361.0,101.6595,101.7324,101.6189,101.7243,59361.0
2017-06-29 11:40:00,125.47,125.48,125.38,125.39,57061.0,101.7243,101.7324,101.6514,101.6595,57061.0
2017-06-29 11:45:00,125.4,125.42,125.32,125.39,42892.0,101.6676,101.6838,101.6027,101.6595,42892.0
2017-06-29 11:50:00,125.4,125.44,125.38,125.44,46247.0,101.6676,101.7,101.6514,101.7,46247.0
2017-06-29 11:55:00,125.44,125.48,125.42,125.47,123443.0,101.7,101.7324,101.6838,101.7243,123443.0
2017-06-29 12:00:00,125.46,125.55,125.44,125.48,54960.0,101.7162,101.7892,101.7,101.7324,54960.0
2017-06-29 12:05:00,125.49,125.51,125.41,125.41,17416.0,101.7405,101.7567,101.6757,101.6757,17416.0
2017-06-29 12:10:00,125.41,125.45,125.37,125.44,104524.0,101.6757,101.7081,101.6432,101.7,104524.0
2017-06-29 12:15:00,125.45,125.45,125.39,125.42,77914.0,101.7081,101.7081,101.6595,101.6838,77914.0
2017-06-29 12:20:00,125.42,125.54,125.42,125.53,40107.0,101.6838,101.7811,101.6838,101.773,40107.0
2017-06-29 12:25:00,125.53,125.64,125.53,125.59,55724.0,101.773,101.8621,101.773,101.8216,55724.0
2017-06-29 12:30:00,125.59,125.59,125.54,125.56,132759.0,101.8216,101.8216,101.7811,101.7973,132759.0
2017-06-29 12:35:00,125.56,125.56,125.49,125.53,29467.0,101.7973,101.7973,101.7405,101.773,29467.0
2017-06-29 12:40:00,125.53,125.57,125.51,125.52,19087.0,101.773,101.8054,101.7567,101.7649,19087.0
2017-06-29 12:45:00,125.53,125.62,125.53,125.58,42208.0,101.773,101.8459,101.773,101.8135,42208.0
2017-06-29 12:50:00,125.6,125.6,125.54,125.57,37127.0,101.8297,101.8297,101.7811,101.8054,37127.0
2017-06-29 12:55:00,125.57,125.66,125.57,125.65,28314.0,101.8054,101.8784,101.8054,101.8703,28314.0
2017-06-29 13:00:00,125.65,125.66,125.57,125.63,19595.0,101.8703,101.8784,101.8054,101.854,19595.0
2017-06-29 13:05:00,125.63,125.72,125.63,125.65,30994.0,101.854,101.927,101.854,101.8703,30994.0
2017-06-29 13:10:00,125.66,125.68,125.55,125.57,91474.0,101.8784,101.8946,101.7892,101.8054,91474.0
2017-06-29 13:15:00,125.56,125.58,125.52,125.55,47866.0,101.7973,101.8135,101.7649,101.7892,47866.0
2017-06-29 13:20:00,125.55,125.56,125.5,125.54,168439.0,101.7892,101.7973,101.7486,101.7811,168439.0
2017-06-29 13:25:00,125.54,125.59,125.51,125.51,42604.0,101.7811,101.8216,101.7567,101.7567,42604.0
2017-06-29 13:30:00,125.51,125.51,125.38,125.39,32916.0,101.7567,101.7567,101.6514,101.6595,32916.0
2017-06-29 13:35:00,125.38,125.47,125.35,125.38,55796.0,101.6514,101.7243,101.627,101.6514,55796.0
2017-06-29 13:40:00,125.37,125.38,125.33,125.34,105148.0,101.6432,101.6514,101.6108,101.6189,105148.0
2017-06-29 13:45:00,125.34,125.37,125.33,125.37,50224.0,101.6189,101.6432,101.6108,101.6432,50224.0
2017-06-29 13:50:00,125.37,125.39,125.34,125.35,24200.0,101.6432,101.6595,101.6189,101.627,24200.0
2017-06-29 13:55:00,125.35,125.37,125.31,125.34,41035.0,101.627,101.6432,101.5946,101.6189,41035.0
2017-06-29 14:00:00,125.33,125.38,125.32,125.37,38562.0,101.6108,101.6514,101.6027,101.6432,38562.0
2017-06-29 14:05:00,125.37,125.37,125.33,125.36,89385.0,101.6432,101.6432,101.6108,101.6351,89385.0
2017-06-29 14:10:00,125.36,125.36,125.31,125.31,58710.0,101.6351,101.6351,101.5946,101.5946,58710.0
2017-06-29 14:15:00,125.31,125.34,125.29,125.33,43369.0,101.5946,101.6189,101.5784,101.6108,43369.0
2017-06-29 14:20:00,125.33,125.37,125.33,125.36,31405.0,101.6108,101.6432,101.6108,101.6351,31405.0
2017-06-29 14:25:00,125.36,125.36,125.31,125.31,20646.0,101.6351,101.6351,101.5946,101.5946,20646.0
2017-06-29 14:30:00,125.32,125.36,125.31,125.33,17045.0,101.6027,101.6351,101.5946,101.6108,17045.0
2017-06-29 14:35:00,125.33,125.56,125.33,125.54,50775.0,101.6108,101.7973,101.6108,101.7811,50775.0
2017-06-29 14:40:00,125.53,125.54,125.49,125.5,85589.0,101.773,101.7811,101.7405,101.7486,85589.0
2017-06-29 14:45:00,125.49,125.51,125.47,125.49,47921.0,101.7405,101.7567,101.7243,101.7405,47921.0
2017-06-29 14:50:00,125.5,125.52,125.45,125.46,32469.0,101.7486,101.7649,101.7081,101.7162,32469.0
2017-06-29 14:55:00,125.46,125.52,125.45,125.5,33615.0,101.7162,101.7649,101.7081,101.7486,33615.0
2017-06-29 15:00:00,125.48,125.48,125.37,125.44,47241.0,101.7324,101.7324,101.6432,101.7,47241.0
2017-06-29 15:05:00,125.44,125.47,125.42,125.44,34024.0,101.7,101.7243,101.6838,101.7,34024.0
2017-06-29 15:10:00,125.43,125.48,125.42,125.45,24773.0,101.6919,101.7324,101.6838,101.7081,24773.0
2017-06-29 15:15:00,125.45,125.45,125.4,125.4,20767.0,101.7081,101.7081,101.6676,101.6676,20767.0
2017-06-29 15:20:00,125.41,125.46,125.4,125.46,22763.0,101.6757,101.7162,101.6676,101.7162,22763.0
2017-06-29 15:25:00,125.46,125.48,125.44,125.45,45781.0,101.7162,101.7324,101.7,101.7081,45781.0
2017-06-29 15:30:00,125.45,125.49,125.44,125.47,131417.0,101.7081,101.7405,101.7,101.7243,131417.0
2017-06-29 15:35:00,125.48,125.51,125.46,125.48,52622.0,101.7324,101.7567,101.7162,101.7324,52622.0
2017-06-29 15:40:00,125.48,125.52,125.47,125.5,155736.0,101.7324,101.7649,101.7243,101.7486,155736.0
2017-06-29 15:45:00,125.5,125.5,125.46,125.47,63501.0,101.7486,101.7486,101.7162,101.7243,63501.0
2017-06-29 15:50:00,125.47,125.5,125.47,125.49,129273.0,101.7243,101.7486,101.7243,101.7405,129273.0
2017-06-29 15:55:00,125.48,125.5,125.4,125.42,947005.0,101.7324,101.7486,101.6676,101.6838,947005.0
2017-06-30 09:30:00,125.19,125.21,125.1,125.13,160880.0,101.4973,101.5135,101.4243,101.4487,160880.0
2017-06-30 09:35:00,125.13,125.15,125.02,125.03,50777.0,101.4487,101.4649,101.3595,101.3676,50777.0
2017-06-30 09:40:00,125.04,125.11,124.9,124.98,300516.0,101.3757,101.4324,101.2622,101.3271,300516.0
2017-06-30 09:45:00,124.97,125.0,124.92,124.98,70102.0,101.3189,101.3433,101.2784,101.3271,70102.0
2017-06-30 09:50:00,124.97,125.03,124.89,125.03,109156.0,101.3189,101.3676,101.2541,101.3676,109156.0
2017-06-30 09:55:00,125.03,125.1,125.0,125.08,148090.0,101.3676,101.4243,101.3433,101.4081,148090.0
2017-06-30 10:00:00,125.08,125.2,125.06,125.19,96449.0,101.4081,101.5054,101.3919,101.4973,96449.0
2017-06-30 10:05:00,125.19,125.22,125.14,125.14,119064.0,101.4973,101.5216,101.4568,101.4568,119064.0
2017-06-30 10:10:00,125.14,125.22,125.14,125.22,116971.0,101.4568,101.5216,101.4568,101.5216,116971.0
2017-06-30 10:15:00,125.23,125.26,125.11,125.2,71900.0,101.5297,101.5541,101.4324,101.5054,71900.0
2017-06-30 10:20:00,125.2,125.25,125.17,125.18,40855.0,101.5054,101.546,101.4811,101.4892,40855.0
2017-06-30 10:25:00,125.18,125.19,125.11,125.13,63657.0,101.4892,101.4973,101.4324,101.4487,63657.0
2017-06-30 10:30:00,125.13,125.13,125.04,125.05,79925.0,101.4487,101.4487,101.3757,101.3838,79925.0
2017-06-30 10:35:00,125.05,125.1,125.0,125.1,80104.0,101.3838,101.4243,101.3433,101.4243,80104.0
2017-06-30 10:40:00,125.09,125.11,125.03,125.1,40981.0,101.4162,101.4324,101.3676,101.4243,40981.0
2017-06-30 10:45:00,125.1,125.13,125.04,125.06,68773.0,101.4243,101.4487,101.3757,101.3919,68773.0
2017-06-30 10:50:00,125.06,125.16,125.05,125.14,54358.0,101.3919,101.473,101.3838,101.4568,54358.0
2017-06-30 10:55:00,125.13,125.2,125.13,125.18,46747.0,101.4487,101.5054,101.4487,101.4892,46747.0
2017-06-30 11:00:00,125.18,125.21,125.15,125.19,61235.0,101.4892,101.5135,101.4649,101.4973,61235.0
2017-06-30 11:05:00,125.19,125.28,125.18,125.25,75293.0,101.4973,101.5703,101.4892,101.546,75293.0
2017-06-30 11:10:00,125.26,125.31,125.23,125.25,36677.0,101.5541,101.5946,101.5297,101.546,36677.0
2017-06-30 11:15:00,125.26,125.31,125.26,125.27,36085.0,101.5541,101.5946,101.5541,101.5622,36085.0
2017-06-30 11:20:00,125.27,125.28,125.25,125.27,26537.0,101.5622,101.5703,101.546,101.5622,26537.0
2017-06-30 11:25:00,125.26,125.3,125.25,125.26,40656.0,101.5541,101.5865,101.546,101.5541,40656.0
2017-06-30 11:30:00,125.26,125.28,125.19,125.21,39536.0,101.5541,101.5703,101.4973,101.5135,39536.0
2017-06-30 11:35:00,125.2,125.21,125.15,125.17,80715.0,101.5054,101.5135,101.4649,101.4811,80715.0
2017-06-30 11:40:00,125.17,125.21,125.17,125.21,22136.0,101.4811,101.5135,101.4811,101.5135,22136.0
2017-06-30 11:45:00,125.21,125.28,125.21,125.25,69459.0,101.5135,101.5703,101.5135,101.546,69459.0
2017-06-30 11:50:00,125.25,125.28,125.25,125.26,8024.0,101.546,101.5703,101.546,101.5541,8024.0
2017-06-30 11:55:00,125.27,125.3,125.26,125.29,36259.0,101.5622,101.5865,101.5541,101.5784,36259.0
2017-06-30 12:00:00,125.29,125.32,125.27,125.32,57357.0,101.5784,101.6027,101.5622,101.6027,57357.0
2017-06-30 12:05:00,125.32,125.33,125.27,125.32,22492.0,101.6027,101.6108,101.5622,101.6027,22492.0
2017-06-30 12:10:00,125.31,125.34,125.31,125.33,27915.0,101.5946,101.6189,101.5946,101.6108,27915.0
2017-06-30 12:15:00,125.33,125.38,125.32,125.34,29490.0,101.6108,101.6514,101.6027,101.6189,29490.0
2017-06-30 12:20:00,125.34,125.36,125.32,125.33,41084.0,101.6189,101.6351,101.6027,101.6108,41084.0
2017-06-30 12:25:00,125.33,125.35,125.32,125.34,24191.0,101.6108,101.627,101.6027,101.6189,24191.0
2017-06-30 12:30:00,125.34,125.35,125.32,125.32,20140.0,101.6189,101.627,101.6027,101.6027,20140.0
2017-06-30 12:35:00,125.32,125.34,125.32,125.33,10703.0,101.6027,101.6189,101.6027,101.6108,10703.0
2017-06-30 12:40:00,125.34,125.35,125.33,125.34,36281.0,101.6189,101.627,101.6108,101.6189,36281.0
2017-06-30 12:45:00,125.34,125.37,125.33,125.35,28820.0,101.6189,101.6432,101.6108,101.627,28820.0
2017-06-30 12:50:00,125.35,125.36,125.34,125.35,49648.0,101.627,101.6351,101.6189,101.627,49648.0
2017-06-30 12:55:00,125.36,125.39,125.31,125.31,38652.0,101.6351,101.6595,101.5946,101.5946,38652.0
2017-06-30 13:00:00,125.31,125.35,125.3,125.35,25678.0,101.5946,101.627,101.5865,101.627,25678.0
2017-06-30 13:05:00,125.35,125.35,125.32,125.33,20419.0,101.627,101.627,101.6027,101.6108,20419.0
2017-06-30 13:10:00,125.32,125.33,125.25,125.25,29711.0,101.6027,101.6108,101.546,101.546,29711.0
2017-06-30 13:15:00,125.26,125.3,125.22,125.23,42639.0,101.5541,101.5865,101.5216,101.5297,42639.0
2017-06-30 13:20:00,125.22,125.24,125.08,125.22,125690.0,101.5216,101.5378,101.4081,101.5216,125690.0
2017-06-30 13:25:00,125.22,125.23,125.13,125.13,30288.0,101.5216,101.5297,101.4487,101.4487,30288.0
2017-06-30 13:30:00,125.14,125.17,125.13,125.14,83338.0,101.4568,101.4811,101.4487,101.4568,83338.0
2017-06-30 13:35:00,125.14,125.15,125.11,125.15,44676.0,101.4568,101.4649,101.4324,101.4649,44676.0
2017-06-30 13:40:00,125.16,125.17,125.14,125.17,18062.0,101.473,101.4811,101.4568,101.4811,18062.0
2017-06-30 13:45:00,125.18,125.19,125.15,125.16,35788.0,101.4892,101.4973,101.4649,101.473,35788.0
2017-06-30 13:50:00,125.16,125.2,125.16,125.17,44910.0,101.473,101.5054,101.473,101.4811,44910.0
2017-06-30 13:55:00,125.17,125.2,125.16,125.2,21632.0,101.4811,101.5054,101.473,101.5054,21632.0
2017-06-30 14:00:00,125.21,125.25,125.2,125.24,71712.0,101.5135,101.546,101.5054,101.5378,71712.0
2017-06-30 14:05:00,125.24,125.25,125.22,125.25,38492.0,101.5378,101.546,101.5216,101.546,38492.0
2017-06-30 14:10:00,125.25,125.27,125.23,125.26,141241.0,101.546,101.5622,101.5297,101.5541,141241.0
2017-06-30 14:15:00,125.27,125.27,125.2,125.21,375694.0,101.5622,101.5622,101.5054,101.5135,375694.0
2017-06-30 14:20:00,125.21,125.24,125.2,125.24,77268.0,101.5135,101.5378,101.5054,101.5378,77268.0
2017-06-30 14:25:00,125.24,125.27,125.21,125.27,171402.0,101.5378,101.5622,101.5135,101.5622,171402.0
2017-06-30 14:30:00,125.26,125.26,125.16,125.16,84499.0,101.5541,101.5541,101.473,101.473,84499.0
2017-06-30 14:35:00,125.16,125.17,125.11,125.13,63022.0,101.473,101.4811,101.4324,101.4487,63022.0
2017-06-30 14:40:00,125.13,125.15,125.08,125.09,79799.0,101.4487,101.4649,101.4081,101.4162,79799.0
2017-06-30 14:45:00,125.08,125.09,124.93,124.97,184094.0,101.4081,101.4162,101.2865,101.3189,184094.0
2017-06-30 14:50:00,124.98,125.06,124.97,125.06,153447.0,101.3271,101.3919,101.3189,101.3919,153447.0
2017-06-30 14:55:00,125.05,125.14,124.99,125.0,227779.0,101.3838,101.4568,101.3352,101.3433,227779.0
2017-06-30 15:00:00,125.01,125.12,124.99,125.04,282550.0,101.3514,101.4406,101.3352,101.3757,282550.0
2017-06-30 15:05:00,125.04,125.07,125.01,125.03,80148.0,101.3757,101.4,101.3514,101.3676,80148.0
2017-06-30 15:10:00,125.04,125.06,125.03,125.06,360759.0,101.3757,101.3919,101.3676,101.3919,360759.0
2017-06-30 15:15:00,125.06,125.08,125.04,125.06,48190.0,101.3919,101.4081,101.3757,101.3919,48190.0
2017-06-30 15:20:00,125.07,125.07,124.97,124.97,68897.0,101.4,101.4,101.3189,101.3189,68897.0
2017-06-30 15:25:00,124.97,124.99,124.94,124.96,129230.0,101.3189,101.3352,101.2946,101.3108,129230.0
2017-06-30 15:30:00,124.96,124.97,124.87,124.88,177016.0,101.3108,101.3189,101.2379,101.246,177016.0
2017-06-30 15:35:00,124.88,124.95,124.85,124.94,112785.0,101.246,101.3027,101.2217,101.2946,112785.0
2017-06-30 15:40:00,124.94,124.98,124.92,124.94,128686.0,101.2946,101.3271,101.2784,101.2946,128686.0
2017-06-30 15:45:00,124.94,125.07,124.92,125.06,113586.0,101.2946,101.4,101.2784,101.3919,113586.0
2017-06-30 15:50:00,125.05,125.08,125.04,125.07,345323.0,101.3838,101.4081,101.3757,101.4,345323.0
2017-06-30 15:55:00,125.08,125.17,125.06,125.13,672410.0,101.4081,101.4811,101.3919,101.4487,672410.0
2017-07-03 09:30:00,125.0,125.04,124.9,124.91,267995.0,101.5531,101.5855,101.4718,101.4799,267995.0
2017-07-03 09:35:00,124.93,124.98,124.88,124.91,46010.0,101.4962,101.5368,101.4556,101.4799,46010.0
2017-07-03 09:40:00,124.91,124.91,124.86,124.87,29817.0,101.4799,101.4799,101.4393,101.4474,29817.0
2017-07-03 09:45:00,124.88,124.89,124.76,124.81,51827.0,101.4556,101.4637,101.3581,101.3987,51827.0
2017-07-03 09:50:00,124.81,124.86,124.77,124.85,55240.0,101.3987,101.4393,101.3662,101.4312,55240.0
2017-07-03 09:55:00,124.85,124.87,124.81,124.81,44229.0,101.4312,101.4474,101.3987,101.3987,44229.0
2017-07-03 10:00:00,124.81,124.81,124.47,124.55,404320.0,101.3987,101.3987,101.1225,101.1875,404320.0
2017-07-03 10:05:00,124.56,124.61,124.42,124.47,117390.0,101.1956,101.2362,101.0818,101.1225,117390.0
2017-07-03 10:10:00,124.48,124.55,124.46,124.5,79707.0,101.1306,101.1875,101.1143,101.1468,79707.0
2017-07-03 10:15:00,124.51,124.53,124.43,124.45,79876.0,101.155,101.1712,101.09,101.1062,79876.0
2017-07-03 10:20:00,124.45,124.47,124.35,124.36,50464.0,101.1062,101.1225,101.025,101.0331,50464.0
2017-07-03 10:25:00,124.36,124.39,124.29,124.37,75026.0,101.0331,101.0575,100.9762,101.0412,75026.0
2017-07-03 10:30:00,124.38,124.38,124.23,124.25,67260.0,101.0493,101.0493,100.9275,100.9437,67260.0
2017-07-03 10:35:00,124.25,124.29,124.21,124.22,106579.0,100.9437,100.9762,100.9112,100.9194,106579.0
2017-07-03 10:40:00,124.21,124.25,124.18,124.2,134758.0,100.9112,100.9437,100.8869,100.9031,134758.0
2017-07-03 10:45:00,124.2,124.24,124.14,124.19,111641.0,100.9031,100.9356,100.8544,100.895,111641.0
2017-07-03 10:50:00,124.18,124.2,124.14,124.15,122642.0,100.8869,100.9031,100.8544,100.8625,122642.0
2017-07-03 10:55:00,124.15,124.18,124.1,124.11,122133.0,100.8625,100.8869,100.8219,100.83,122133.0
2017-07-03 11:00:00,124.1,124.16,124.1,124.12,35726.0,100.8219,100.8706,100.8219,100.8381,35726.0
2017-07-03 11:05:00,124.13,124.15,124.09,124.11,68219.0,100.8462,100.8625,100.8137,100.83,68219.0
2017-07-03 11:10:00,124.1,124.12,124.05,124.07,78159.0,100.8219,100.8381,100.7812,100.7975,78159.0
2017-07-03 11:15:00,124.07,124.1,124.02,124.1,84887.0,100.7975,100.8219,100.7569,100.8219,84887.0
2017-07-03 11:20:00,124.1,124.13,124.03,124.09,74106.0,100.8219,100.8462,100.765,100.8137,74106.0
2017-07-03 11:25:00,124.1,124.11,124.05,124.06,45405.0,100.8219,100.83,100.7812,100.7894,45405.0
2017-07-03 11:30:00,124.06,124.09,124.04,124.05,64606.0,100.7894,100.8137,100.7731,100.7812,64606.0
2017-07-03 11:35:00,124.05,124.09,124.04,124.08,64301.0,100.7812,100.8137,100.7731,100.8056,64301.0
2017-07-03 11:40:00,124.08,124.11,124.02,124.07,333775.0,100.8056,100.83,100.7569,100.7975,333775.0
2017-07-03 11:45:00,124.07,124.11,124.05,124.09,54142.0,100.7975,100.83,100.7812,100.8137,54142.0
2017-07-03 11:50:00,124.09,124.14,124.07,124.1,38797.0,100.8137,100.8544,100.7975,100.8219,38797.0
2017-07-03 11:55:00,124.11,124.15,124.1,124.14,58079.0,100.83,100.8625,100.8219,100.8544,58079.0
2017-07-03 12:00:00,124.13,124.17,124.1,124.1,30941.0,100.8462,100.8787,100.8219,100.8219,30941.0
2017-07-03 12:05:00,124.11,124.17,124.07,124.17,169403.0,100.83,100.8787,100.7975,100.8787,169403.0
2017-07-03 12:10:00,124.17,124.22,124.15,124.16,204697.0,100.8787,100.9194,100.8625,100.8706,204697.0
2017-07-03 12:15:00,124.16,124.24,124.16,124.22,166318.0,100.8706,100.9356,100.8706,100.9194,166318.0
2017-07-03 12:20:00,124.22,124.26,124.2,124.25,207043.0,100.9194,100.9519,100.9031,100.9437,207043.0
2017-07-03 12:25:00,124.25,124.31,124.23,124.28,276475.0,100.9437,100.9925,100.9275,100.9681,276475.0
2017-07-03 12:30:00,124.28,124.31,124.27,124.31,96157.0,100.9681,100.9925,100.96,100.9925,96157.0
2017-07-03 12:35:00,124.31,124.31,124.27,124.31,111707.0,100.9925,100.9925,100.96,100.9925,111707.0
2017-07-03 12:40:00,124.31,124.31,124.21,124.24,231245.0,100.9925,100.9925,100.9112,100.9356,231245.0
2017-07-03 12:45:00,124.24,124.26,124.21,124.22,180526.0,100.9356,100.9519,100.9112,100.9194,180526.0
2017-07-03 12:50:00,124.22,124.26,124.2,124.26,339876.0,100.9194,100.9519,100.9031,100.9519,339876.0
2017-07-03 12:55:00,124.26,124.42,124.22,124.42,2531021.0,100.9519,101.0818,100.9194,101.0818,2531021.0
2017-07-05 09:30:00,124.2,124.2,124.11,124.16,89261.0,100.9031,100.9031,100.83,100.8706,89261.0
2017-07-05 09:35:00,124.16,124.25,124.15,124.24,95173.0,100.8706,100.9437,100.8625,100.9356,95173.0
2017-07-05 09:40:00,124.25,124.34,124.24,124.34,146949.0,100.9437,101.0169,100.9356,101.0169,146949.0
2017-07-05 09:45:00,124.33,124.37,124.29,124.3,91949.0,101.0087,101.0412,100.9762,100.9844,91949.0
2017-07-05 09:50:00,124.3,124.37,124.28,124.34,1625281.0,100.9844,101.0412,100.9681,101.0169,1625281.0
2017-07-05 09:55:00,124.35,124.36,124.3,124.3,73666.0,101.025,101.0331,100.9844,100.9844,73666.0
2017-07-05 10:00:00,124.31,124.46,124.31,124.46,213761.0,100.9925,101.1143,100.9925,101.1143,213761.0
2017-07-05 10:05:00,124.46,124.48,124.42,124.45,96800.0,101.1143,101.1306,101.0818,101.1062,96800.0
2017-07-05 10:10:00,124.46,124.53,124.43,124.53,205617.0,101.1143,101.1712,101.09,101.1712,205617.0
2017-07-05 10:15:00,124.53,124.65,124.51,124.59,292089.0,101.1712,101.2687,101.155,101.22,292089.0
2017-07-05 10:20:00,124.6,124.64,124.56,124.59,165320.0,101.2281,101.2606,101.1956,101.22,165320.0
2017-07-05 10:25:00,124.6,124.65,124.55,124.56,163711.0,101.2281,101.2687,101.1875,101.1956,163711.0
2017-07-05 10:30:00,124.55,124.57,124.45,124.45,106755.0,101.1875,101.2037,101.1062,101.1062,106755.0
2017-07-05 10:35:00,124.44,124.47,124.39,124.4,298188.0,101.0981,101.1225,101.0575,101.0656,298188.0
2017-07-05 10:40:00,124.39,124.41,124.28,124.28,129068.0,101.0575,101.0737,100.9681,100.9681,129068.0
2017-07-05 10:45:00,124.28,124.41,124.27,124.38,204612.0,100.9681,101.0737,100.96,101.0493,204612.0
2017-07-05 10:50:00,124.38,124.41,124.34,124.4,161304.0,101.0493,101.0737,101.0169,101.0656,161304.0
2017-07-05 10:55:00,124.41,124.44,124.37,124.42,90731.0,101.0737,101.0981,101.0412,101.0818,90731.0
2017-07-05 11:00:00,124.41,124.41,124.29,124.33,149432.0,101.0737,101.0737,100.9762,101.0087,149432.0
2017-07-05 11:05:00,124.34,124.4,124.33,124.39,73558.0,101.0169,101.0656,101.0087,101.0575,73558.0
2017-07-05 11:10:00,124.4,124.41,124.34,124.34,65527.0,101.0656,101.0737,101.0169,101.0169,65527.0
2017-07-05 11:15:00,124.34,124.4,124.33,124.39,111077.0,101.0169,101.0656,101.0087,101.0575,111077.0
2017-07-05 11:20:00,124.38,124.48,124.38,124.43,173344.0,101.0493,101.1306,101.0493,101.09,173344.0
2017-07-05 11:25:00,124.43,124.44,124.39,124.42,73038.0,101.09,101.0981,101.0575,101.0818,73038.0
2017-07-05 11:30:00,124.42,124.47,124.4,124.44,73674.0,101.0818,101.1225,101.0656,101.0981,73674.0
2017-07-05 11:35:00,124.44,124.46,124.42,124.44,24834.0,101.0981,101.1143,101.0818,101.0981,24834.0
2017-07-05 11:40:00,124.44,124.49,124.41,124.43,134741.0,101.0981,101.1387,101.0737,101.09,134741.0
2017-07-05 11:45:00,124.44,124.47,124.39,124.4,78882.0,101.0981,101.1225,101.0575,101.0656,78882.0
2017-07-05 11:50:00,124.39,124.44,124.39,124.42,76545.0,101.0575,101.0981,101.0575,101.0818,76545.0
2017-07-05 11:55:00,124.42,124.44,124.41,124.43,41825.0,101.0818,101.0981,101.0737,101.09,41825.0
2017-07-05 12:00:00,124.43,124.45,124.4,124.41,83070.0,101.09,101.1062,101.0656,101.0737,83070.0
2017-07-05 12:05:00,124.42,124.42,124.35,124.39,35838.0,101.0818,101.0818,101.025,101.0575,35838.0
2017-07-05 12:10:00,124.39,124.4,124.36,124.4,79308.0,101.0575,101.0656,101.0331,101.0656,79308.0
2017-07-05 12:15:00,124.4,124.41,124.37,124.38,78285.0,101.0656,101.0737,101.0412,101.0493,78285.0
2017-07-05 12:20:00,124.38,124.44,124.38,124.43,36238.0,101.0493,101.0981,101.0493,101.09,36238.0
2017-07-05 12:25:00,124.43,124.45,124.42,124.45,63479.0,101.09,101.1062,101.0818,101.1062,63479.0
2017-07-05 12:30:00,124.45,124.45,124.43,124.45,12944.0,101.1062,101.1062,101.09,101.1062,12944.0
2017-07-05 12:35:00,124.45,124.45,124.39,124.39,21293.0,101.1062,101.1062,101.0575,101.0575,21293.0
2017-07-05 12:40:00,124.4,124.42,124.37,124.41,116938.0,101.0656,101.0818,101.0412,101.0737,116938.0
2017-07-05 12:45:00,124.41,124.44,124.39,124.39,52129.0,101.0737,101.0981,101.0575,101.0575,52129.0
2017-07-05 12:50:00,124.4,124.46,124.39,124.45,138331.0,101.0656,101.1143,101.0575,101.1062,138331.0
2017-07-05 12:55:00,124.45,124.46,124.41,124.45,59671.0,101.1062,101.1143,101.0737,101.1062,59671.0
2017-07-05 13:00:00,124.45,124.45,124.4,124.41,71065.0,101.1062,101.1062,101.0656,101.0737,71065.0
2017-07-05 13:05:00,124.41,124.45,124.4,124.45,46088.0,101.0737,101.1062,101.0656,101.1062,46088.0
2017-07-05 13:10:00,124.45,124.45,124.4,124.43,67521.0,101.1062,101.1062,101.0656,101.09,67521.0
2017-07-05 13:15:00,124.44,124.47,124.41,124.45,107215.0,101.0981,101.1225,101.0737,101.1062,107215.0
2017-07-05 13:20:00,124.46,124.5,124.45,124.48,56488.0,101.1143,101.1468,101.1062,101.1306,56488.0
2017-07-05 13:25:00,124.48,124.51,124.47,124.51,112787.0,101.1306,101.155,101.1225,101.155,112787.0
2017-07-05 13:30:00,124.5,124.5,124.41,124.42,61677.0,101.1468,101.1468,101.0737,101.0818,61677.0
2017-07-05 13:35:00,124.42,124.42,124.4,124.41,86345.0,101.0818,101.0818,101.0656,101.0737,86345.0
2017-07-05 13:40:00,124.41,124.47,124.4,124.46,79934.0,101.0737,101.1225,101.0656,101.1143,79934.0
2017-07-05 13:45:00,124.47,124.5,124.46,124.47,91872.0,101.1225,101.1468,101.1143,101.1225,91872.0
2017-07-05 13:50:00,124.46,124.47,124.42,124.44,42281.0,101.1143,101.1225,101.0818,101.0981,42281.0
2017-07-05 13:55:00,124.45,124.47,124.39,124.4,61364.0,101.1062,101.1225,101.0575,101.0656,61364.0
2017-07-05 14:00:00,124.4,124.55,124.31,124.37,233624.0,101.0656,101.1875,100.9925,101.0412,233624.0
2017-07-05 14:05:00,124.36,124.36,124.21,124.22,136736.0,101.0331,101.0331,100.9112,100.9194,136736.0
2017-07-05 14:10:00,124.23,124.35,124.21,124.35,74992.0,100.9275,101.025,100.9112,101.025,74992.0
2017-07-05 14:15:00,124.34,124.35,124.23,124.24,121814.0,101.0169,101.025,100.9275,100.9356,121814.0
2017-07-05 14:20:00,124.25,124.26,124.15,124.17,89539.0,100.9437,100.9519,100.8625,100.8787,89539.0
2017-07-05 14:25:00,124.18,124.24,124.16,124.21,85749.0,100.8869,100.9356,100.8706,100.9112,85749.0
2017-07-05 14:30:00,124.22,124.29,124.21,124.27,61724.0,100.9194,100.9762,100.9112,100.96,61724.0
2017-07-05 14:35:00,124.26,124.32,124.24,124.3,71718.0,100.9519,101.0006,100.9356,100.9844,71718.0
2017-07-05 14:40:00,124.3,124.38,124.25,124.38,153222.0,100.9844,101.0493,100.9437,101.0493,153222.0
2017-07-05 14:45:00,124.38,124.45,124.38,124.45,76614.0,101.0493,101.1062,101.0493,101.1062,76614.0
2017-07-05 14:50:00,124.45,124.55,124.43,124.55,47735.0,101.1062,101.1875,101.09,101.1875,47735.0
2017-07-05 14:55:00,124.55,124.55,124.49,124.49,86209.0,101.1875,101.1875,101.1387,101.1387,86209.0
2017-07-05 15:00:00,124.49,124.49,124.37,124.38,90524.0,101.1387,101.1387,101.0412,101.0493,90524.0
2017-07-05 15:05:00,124.39,124.42,124.37,124.42,69133.0,101.0575,101.0818,101.0412,101.0818,69133.0
2017-07-05 15:10:00,124.43,124.46,124.41,124.44,99844.0,101.09,101.1143,101.0737,101.0981,99844.0
2017-07-05 15:15:00,124.44,124.47,124.41,124.45,96643.0,101.0981,101.1225,101.0737,101.1062,96643.0
2017-07-05 15:20:00,124.45,124.51,124.44,124.49,69186.0,101.1062,101.155,101.0981,101.1387,69186.0
2017-07-05 15:25:00,124.49,124.56,124.48,124.56,127693.0,101.1387,101.1956,101.1306,101.1956,127693.0
2017-07-05 15:30:00,124.56,124.56,124.51,124.52,97145.0,101.1956,101.1956,101.155,101.1631,97145.0
2017-07-05 15:35:00,124.52,124.55,124.51,124.54,140399.0,101.1631,101.1875,101.155,101.1793,140399.0
2017-07-05 15:40:00,124.55,124.56,124.46,124.5,153470.0,101.1875,101.1956,101.1143,101.1468,153470.0
2017-07-05 15:45:00,124.51,124.53,124.49,124.52,247805.0,101.155,101.1712,101.1387,101.1631,247805.0
2017-07-05 15:50:00,124.52,124.53,124.45,124.47,147126.0,101.1631,101.1712,101.1062,101.1225,147126.0
2017-07-05 15:55:00,124.46,124.48,124.44,124.48,473263.0,101.1143,101.1306,101.0981,101.1306,473263.0
2017-07-06 09:30:00,123.52,123.53,123.36,123.37,366465.0,100.3507,100.3588,100.2207,100.2288,366465.0
2017-07-06 09:35:00,123.37,123.48,123.32,123.46,295379.0,100.2288,100.3182,100.1882,100.3019,295379.0
2017-07-06 09:40:00,123.46,123.47,123.39,123.47,125113.0,100.3019,100.31,100.245,100.31,125113.0
2017-07-06 09:45:00,123.47,123.6,123.47,123.55,484226.0,100.31,100.4157,100.31,100.375,484226.0
2017-07-06 09:50:00,123.55,123.61,123.5,123.51,140258.0,100.375,100.4238,100.3344,100.3425,140258.0
2017-07-06 09:55:00,123.52,123.55,123.42,123.43,193371.0,100.3507,100.375,100.2694,100.2775,193371.0
2017-07-06 10:00:00,123.42,123.46,123.28,123.44,269599.0,100.2694,100.3019,100.1557,100.2857,269599.0
2017-07-06 10:05:00,123.43,123.52,123.33,123.33,305462.0,100.2775,100.3507,100.1963,100.1963,305462.0
2017-07-06 10:10:00,123.32,123.34,123.2,123.28,294020.0,100.1882,100.2044,100.0907,100.1557,294020.0
2017-07-06 10:15:00,123.27,123.29,123.19,123.23,227216.0,100.1476,100.1638,100.0826,100.1151,227216.0
2017-07-06 10:20:00,123.22,123.25,123.13,123.16,99414.0,100.1069,100.1313,100.0338,100.0582,99414.0
2017-07-06 10:25:00,123.16,123.18,123.07,123.15,204998.0,100.0582,100.0744,99.9851,100.0501,204998.0
2017-07-06 10:30:00,123.15,123.22,123.13,123.13,135406.0,100.0501,100.1069,100.0338,100.0338,135406.0
2017-07-06 10:35:00,123.14,123.17,123.09,123.12,199240.0,100.0419,100.0663,100.0013,100.0257,199240.0
2017-07-06 10:40:00,123.13,123.21,123.12,123.14,55785.0,100.0338,100.0988,100.0257,100.0419,55785.0
2017-07-06 10:45:00,123.13,123.14,123.05,123.06,80792.0,100.0338,100.0419,99.9688,99.9769,80792.0
2017-07-06 10:50:00,123.07,123.2,123.06,123.16,87482.0,99.9851,100.0907,99.9769,100.0582,87482.0
2017-07-06 10:55:00,123.15,123.2,123.09,123.1,91929.0,100.0501,100.0907,100.0013,100.0094,91929.0
2017-07-06 11:00:00,123.09,123.1,122.94,123.02,249305.0,100.0013,100.0094,99.8795,99.9445,249305.0
2017-07-06 11:05:00,123.01,123.01,122.93,122.98,75391.0,99.9363,99.9363,99.8713,99.912,75391.0
2017-07-06 11:10:00,122.98,123.08,122.97,123.08,59839.0,99.912,99.9932,99.9038,99.9932,59839.0
2017-07-06 11:15:00,123.07,123.08,123.01,123.06,90678.0,99.9851,99.9932,99.9363,99.9769,90678.0
2017-07-06 11:20:00,123.06,123.1,123.05,123.08,126613.0,99.9769,100.0094,99.9688,99.9932,126613.0
2017-07-06 11:25:00,123.08,123.08,122.97,122.98,142559.0,99.9932,99.9932,99.9038,99.912,142559.0
2017-07-06 11:30:00,122.97,122.99,122.94,122.97,76618.0,99.9038,99.9201,99.8795,99.9038,76618.0
2017-07-06 11:35:00,122.97,123.11,122.96,123.09,226653.0,99.9038,100.0176,99.8957,100.0013,226653.0
2017-07-06 11:40:00,123.09,123.09,123.03,123.05,37202.0,100.0013,100.0013,99.9526,99.9688,37202.0
2017-07-06 11:45:00,123.04,123.13,123.04,123.13,22203.0,99.9607,100.0338,99.9607,100.0338,22203.0
2017-07-06 11:50:00,123.12,123.24,123.11,123.24,110360.0,100.0257,100.1232,100.0176,100.1232,110360.0
2017-07-06 11:55:00,123.23,123.35,123.21,123.29,66669.0,100.1151,100.2126,100.0988,100.1638,66669.0
2017-07-06 12:00:00,123.29,123.32,123.24,123.27,54319.0,100.1638,100.1882,100.1232,100.1476,54319.0
2017-07-06 12:05:00,123.27,123.3,123.24,123.27,29608.0,100.1476,100.1719,100.1232,100.1476,29608.0
2017-07-06 12:10:00,123.27,123.34,123.26,123.29,70498.0,100.1476,100.2044,100.1394,100.1638,70498.0
2017-07-06 12:15:00,123.29,123.34,123.26,123.33,120517.0,100.1638,100.2044,100.1394,100.1963,120517.0
2017-07-06 12:20:00,123.33,123.38,123.3,123.34,56999.0,100.1963,100.2369,100.1719,100.2044,56999.0
2017-07-06 12:25:00,123.33,123.38,123.32,123.36,36192.0,100.1963,100.2369,100.1882,100.2207,36192.0
2017-07-06 12:30:00,123.35,123.37,123.33,123.35,22581.0,100.2126,100.2288,100.1963,100.2126,22581.0
2017-07-06 12:35:00,123.34,123.38,123.31,123.31,56100.0,100.2044,100.2369,100.1801,100.1801,56100.0
2017-07-06 12:40:00,123.31,123.36,123.29,123.29,23644.0,100.1801,100.2207,100.1638,100.1638,23644.0
2017-07-06 12:45:00,123.29,123.33,123.29,123.31,38688.0,100.1638,100.1963,100.1638,100.1801,38688.0
2017-07-06 12:50:00,123.31,123.38,123.31,123.37,19692.0,100.1801,100.2369,100.1801,100.2288,19692.0
2017-07-06 12:55:00,123.37,123.48,123.37,123.48,106007.0,100.2288,100.3182,100.2288,100.3182,106007.0
2017-07-06 13:00:00,123.48,123.53,123.46,123.52,39657.0,100.3182,100.3588,100.3019,100.3507,39657.0
2017-07-06 13:05:00,123.52,123.58,123.49,123.56,93556.0,100.3507,100.3994,100.3263,100.3832,93556.0
2017-07-06 13:10:00,123.56,123.64,123.56,123.62,158836.0,100.3832,100.4482,100.3832,100.4319,158836.0
2017-07-06 13:15:00,123.62,123.64,123.56,123.56,85731.0,100.4319,100.4482,100.3832,100.3832,85731.0
2017-07-06 13:20:00,123.57,123.6,123.44,123.45,87224.0,100.3913,100.4157,100.2857,100.2938,87224.0
2017-07-06 13:25:00,123.46,123.53,123.44,123.45,120790.0,100.3019,100.3588,100.2857,100.2938,120790.0
2017-07-06 13:30:00,123.46,123.54,123.45,123.52,54907.0,100.3019,100.3669,100.2938,100.3507,54907.0
2017-07-06 13:35:00,123.53,123.54,123.49,123.54,80702.0,100.3588,100.3669,100.3263,100.3669,80702.0
2017-07-06 13:40:00,123.54,123.58,123.5,123.55,98652.0,100.3669,100.3994,100.3344,100.375,98652.0
2017-07-06 13:45:00,123.55,123.56,123.42,123.43,75122.0,100.375,100.3832,100.2694,100.2775,75122.0
2017-07-06 13:50:00,123.43,123.49,123.43,123.46,65011.0,100.2775,100.3263,100.2775,100.3019,65011.0
2017-07-06 13:55:00,123.46,123.48,123.4,123.41,54166.0,100.3019,100.3182,100.2532,100.2613,54166.0
2017-07-06 14:00:00,123.42,123.45,123.39,123.39,43868.0,100.2694,100.2938,100.245,100.245,43868.0
2017-07-06 14:05:00,123.4,123.42,123.37,123.38,66723.0,100.2532,100.2694,100.2288,100.2369,66723.0
2017-07-06 14:10:00,123.39,123.4,123.37,123.39,55314.0,100.245,100.2532,100.2288,100.245,55314.0
2017-07-06 14:15:00,123.38,123.39,123.31,123.35,201469.0,100.2369,100.245,100.1801,100.2126,201469.0
2017-07-06 14:20:00,123.35,123.38,123.32,123.37,46692.0,100.2126,100.2369,100.1882,100.2288,46692.0
2017-07-06 14:25:00,123.37,123.38,123.33,123.35,44885.0,100.2288,100.2369,100.1963,100.2126,44885.0
2017-07-06 14:30:00,123.35,123.38,123.32,123.32,45696.0,100.2126,100.2369,100.1882,100.1882,45696.0
2017-07-06 14:35:00,123.32,123.4,123.32,123.37,57172.0,100.1882,100.2532,100.1882,100.2288,57172.0
2017-07-06 14:40:00,123.37,123.4,123.33,123.39,142712.0,100.2288,100.2532,100.1963,100.245,142712.0
2017-07-06 14:45:00,123.4,123.42,123.34,123.35,51353.0,100.2532,100.2694,100.2044,100.2126,51353.0
2017-07-06 14:50:00,123.35,123.38,123.34,123.38,105192.0,100.2126,100.2369,100.2044,100.2369,105192.0
2017-07-06 14:55:00,123.38,123.41,123.36,123.4,146141.0,100.2369,100.2613,100.2207,100.2532,146141.0
2017-07-06 15:00:00,123.39,123.4,123.35,123.38,82996.0,100.245,100.2532,100.2126,100.2369,82996.0
2017-07-06 15:05:00,123.37,123.4,123.36,123.37,60350.0,100.2288,100.2532,100.2207,100.2288,60350.0
2017-07-06 15:10:00,123.37,123.4,123.37,123.4,45713.0,100.2288,100.2532,100.2288,100.2532,45713.0
2017-07-06 15:15:00,123.39,123.39,123.36,123.36,69390.0,100.245,100.245,100.2207,100.2207,69390.0
2017-07-06 15:20:00,123.37,123.39,123.35,123.39,55588.0,100.2288,100.245,100.2126,100.245,55588.0
2017-07-06 15:25:00,123.39,123.43,123.38,123.43,98305.0,100.245,100.2775,100.2369,100.2775,98305.0
2017-07-06 15:30:00,123.43,123.5,123.42,123.49,103560.0,100.2775,100.3344,100.2694,100.3263,103560.0
2017-07-06 15:35:00,123.5,123.55,123.49,123.54,78389.0,100.3344,100.375,100.3263,100.3669,78389.0
2017-07-06 15:40:00,123.53,123.56,123.52,123.53,105641.0,100.3588,100.3832,100.3507,100.3588,105641.0
2017-07-06 15:45:00,123.53,123.53,123.46,123.46,182243.0,100.3588,100.3588,100.3019,100.3019,182243.0
2017-07-06 15:50:00,123.47,123.49,123.38,123.39,144457.0,100.31,100.3263,100.2369,100.245,144457.0
2017-07-06 15:55:00,123.39,123.46,123.38,123.45,453989.0,100.245,100.3019,100.2369,100.2938,453989.0
2017-07-07 09:30:00,122.84,122.92,122.82,122.88,198117.0,99.7982,99.8632,99.782,99.8307,198117.0
2017-07-07 09:35:00,122.89,122.97,122.85,122.89,156655.0,99.8388,99.9038,99.8063,99.8388,156655.0
2017-07-07 09:40:00,122.89,122.98,122.88,122.96,84590.0,99.8388,99.912,99.8307,99.8957,84590.0
2017-07-07 09:45:00,122.97,123.03,122.95,122.96,100695.0,99.9038,99.9526,99.8876,99.8957,100695.0
2017-07-07 09:50:00,122.97,122.97,122.82,122.82,141405.0,99.9038,99.9038,99.782,99.782,141405.0
2017-07-07 09:55:00,122.82,122.82,122.7,122.74,84805.0,99.782,99.782,99.6845,99.717,84805.0
2017-07-07 10:00:00,122.73,122.81,122.68,122.8,121702.0,99.7088,99.7738,99.6682,99.7657,121702.0
2017-07-07 10:05:00,122.79,122.82,122.74,122.77,48085.0,99.7576,99.782,99.717,99.7413,48085.0
2017-07-07 10:10:00,122.78,122.86,122.71,122.86,79577.0,99.7495,99.8145,99.6926,99.8145,79577.0
2017-07-07 10:15:00,122.86,122.9,122.83,122.89,184444.0,99.8145,99.847,99.7901,99.8388,184444.0
2017-07-07 10:20:00,122.88,122.99,122.88,122.97,57025.0,99.8307,99.9201,99.8307,99.9038,57025.0
2017-07-07 10:25:00,122.98,123.03,122.93,122.94,171632.0,99.912,99.9526,99.8713,99.8795,171632.0
2017-07-07 10:30:00,122.94,122.97,122.89,122.95,31946.0,99.8795,99.9038,99.8388,99.8876,31946.0
2017-07-07 10:35:00,122.94,122.96,122.87,122.96,55239.0,99.8795,99.8957,99.8226,99.8957,55239.0
2017-07-07 10:40:00,122.96,122.98,122.9,122.94,24063.0,99.8957,99.912,99.847,99.8795,24063.0
2017-07-07 10:45:00,122.94,122.96,122.88,122.93,55814.0,99.8795,99.8957,99.8307,99.8713,55814.0
2017-07-07 10:50:00,122.93,122.97,122.89,122.9,40608.0,99.8713,99.9038,99.8388,99.847,40608.0
2017-07-07 10:55:00,122.9,122.95,122.86,122.86,43419.0,99.847,99.8876,99.8145,99.8145,43419.0
2017-07-07 11:00:00,122.86,122.87,122.73,122.8,111772.0,99.8145,99.8226,99.7088,99.7657,111772.0
2017-07-07 11:05:00,122.79,122.81,122.71,122.71,59873.0,99.7576,99.7738,99.6926,99.6926,59873.0
2017-07-07 11:10:00,122.71,122.72,122.66,122.7,69321.0,99.6926,99.7007,99.652,99.6845,69321.0
2017-07-07 11:15:00,122.7,122.74,122.69,122.7,40936.0,99.6845,99.717,99.6764,99.6845,40936.0
2017-07-07 11:20:00,122.7,122.74,122.69,122.71,36767.0,99.6845,99.717,99.6764,99.6926,36767.0
2017-07-07 11:25:00,122.71,122.73,122.64,122.67,53440.0,99.6926,99.7088,99.6357,99.6601,53440.0
2017-07-07 11:30:00,122.66,122.68,122.64,122.65,35653.0,99.652,99.6682,99.6357,99.6439,35653.0
2017-07-07 11:35:00,122.65,122.67,122.61,122.65,49541.0,99.6439,99.6601,99.6114,99.6439,49541.0
2017-07-07 11:40:00,122.65,122.67,122.58,122.67,81851.0,99.6439,99.6601,99.587,99.6601,81851.0
2017-07-07 11:45:00,122.66,122.75,122.65,122.75,49749.0,99.652,99.7251,99.6439,99.7251,49749.0
2017-07-07 11:50:00,122.74,122.74,122.68,122.69,71877.0,99.717,99.717,99.6682,99.6764,71877.0
2017-07-07 11:55:00,122.68,122.78,122.67,122.77,33319.0,99.6682,99.7495,99.6601,99.7413,33319.0
2017-07-07 12:00:00,122.78,122.79,122.73,122.78,133364.0,99.7495,99.7576,99.7088,99.7495,133364.0
2017-07-07 12:05:00,122.78,122.83,122.77,122.81,43475.0,99.7495,99.7901,99.7413,99.7738,43475.0
2017-07-07 12:10:00,122.82,122.82,122.73,122.76,61322.0,99.782,99.782,99.7088,99.7332,61322.0
2017-07-07 12:15:00,122.76,122.85,122.76,122.81,42061.0,99.7332,99.8063,99.7332,99.7738,42061.0
2017-07-07 12:20:00,122.8,122.82,122.79,122.8,20573.0,99.7657,99.782,99.7576,99.7657,20573.0
2017-07-07 12:25:00,122.81,122.81,122.77,122.77,15829.0,99.7738,99.7738,99.7413,99.7413,15829.0
2017-07-07 12:30:00,122.77,122.79,122.74,122.76,48343.0,99.7413,99.7576,99.717,99.7332,48343.0
2017-07-07 12:35:00,122.76,122.85,122.75,122.84,42154.0,99.7332,99.8063,99.7251,99.7982,42154.0
2017-07-07 12:40:00,122.84,122.84,122.78,122.83,74857.0,99.7982,99.7982,99.7495,99.7901,74857.0
2017-07-07 12:45:00,122.82,122.86,122.8,122.82,36535.0,99.782,99.8145,99.7657,99.782,36535.0
2017-07-07 12:50:00,122.82,122.85,122.81,122.83,20717.0,99.782,99.8063,99.7738,99.7901,20717.0
2017-07-07 12:55:00,122.83,122.87,122.82,122.86,40736.0,99.7901,99.8226,99.782,99.8145,40736.0
2017-07-07 13:00:00,122.85,122.86,122.8,122.82,64243.0,99.8063,99.8145,99.7657,99.782,64243.0
2017-07-07 13:05:00,122.82,122.84,122.8,122.81,21206.0,99.782,99.7982,99.7657,99.7738,21206.0
2017-07-07 13:10:00,122.81,122.86,122.81,122.84,32378.0,99.7738,99.8145,99.7738,99.7982,32378.0
2017-07-07 13:15:00,122.84,122.86,122.79,122.82,35386.0,99.7982,99.8145,99.7576,99.782,35386.0
2017-07-07 13:20:00,122.81,122.82,122.72,122.72,38853.0,99.7738,99.782,99.7007,99.7007,38853.0
2017-07-07 13:25:00,122.72,122.75,122.7,122.72,82804.0,99.7007,99.7251,99.6845,99.7007,82804.0
2017-07-07 13:30:00,122.73,122.75,122.71,122.72,70995.0,99.7088,99.7251,99.6926,99.7007,70995.0
2017-07-07 13:35:00,122.75,122.77,122.71,122.73,80027.0,99.7251,99.7413,99.6926,99.7088,80027.0
2017-07-07 13:40:00,122.73,122.76,122.72,122.73,34724.0,99.7088,99.7332,99.7007,99.7088,34724.0
2017-07-07 13:45:00,122.73,122.76,122.71,122.71,37043.0,99.7088,99.7332,99.6926,99.6926,37043.0
2017-07-07 13:50:00,122.72,122.77,122.71,122.76,48792.0,99.7007,99.7413,99.6926,99.7332,48792.0
2017-07-07 13:55:00,122.76,122.77,122.73,122.75,59242.0,99.7332,99.7413,99.7088,99.7251,59242.0
2017-07-07 14:00:00,122.75,122.75,122.7,122.72,55820.0,99.7251,99.7251,99.6845,99.7007,55820.0
2017-07-07 14:05:00,122.73,122.77,122.69,122.73,386389.0,99.7088,99.7413,99.6764,99.7088,386389.0
2017-07-07 14:10:00,122.73,122.75,122.7,122.7,30598.0,99.7088,99.7251,99.6845,99.6845,30598.0
2017-07-07 14:15:00,122.7,122.73,122.7,122.72,27136.0,99.6845,99.7088,99.6845,99.7007,27136.0
2017-07-07 14:20:00,122.71,122.72,122.67,122.67,117204.0,99.6926,99.7007,99.6601,99.6601,117204.0
2017-07-07 14:25:00,122.67,122.7,122.67,122.69,28439.0,99.6601,99.6845,99.6601,99.6764,28439.0
2017-07-07 14:30:00,122.69,122.71,122.67,122.69,61057.0,99.6764,99.6926,99.6601,99.6764,61057.0
2017-07-07 14:35:00,122.69,122.71,122.67,122.68,35077.0,99.6764,99.6926,99.6601,99.6682,35077.0
2017-07-07 14:40:00,122.68,122.7,122.66,122.67,69998.0,99.6682,99.6845,99.652,99.6601,69998.0
2017-07-07 14:45:00,122.67,122.69,122.64,122.66,50505.0,99.6601,99.6764,99.6357,99.652,50505.0
2017-07-07 14:50:00,122.67,122.68,122.59,122.67,74424.0,99.6601,99.6682,99.5951,99.6601,74424.0
2017-07-07 14:55:00,122.67,122.7,122.67,122.69,76699.0,99.6601,99.6845,99.6601,99.6764,76699.0
2017-07-07 15:00:00,122.69,122.74,122.68,122.74,111441.0,99.6764,99.717,99.6682,99.717,111441.0
2017-07-07 15:05:00,122.74,122.74,122.69,122.69,66268.0,99.717,99.717,99.6764,99.6764,66268.0
2017-07-07 15:10:00,122.7,122.7,122.65,122.65,42398.0,99.6845,99.6845,99.6439,99.6439,42398.0
2017-07-07 15:15:00,122.66,122.71,122.65,122.71,53998.0,99.652,99.6926,99.6439,99.6926,53998.0
2017-07-07 15:20:00,122.71,122.73,122.68,122.73,118394.0,99.6926,99.7088,99.6682,99.7088,118394.0
2017-07-07 15:25:00,122.73,122.75,122.71,122.75,85430.0,99.7088,99.7251,99.6926,99.7251,85430.0
2017-07-07 15:30:00,122.75,122.76,122.73,122.75,81423.0,99.7251,99.7332,99.7088,99.7251,81423.0
2017-07-07 15:35:00,122.74,122.79,122.74,122.77,91896.0,99.717,99.7576,99.717,99.7413,91896.0
2017-07-07 15:40:00,122.76,122.82,122.73,122.78,136538.0,99.7332,99.782,99.7088,99.7495,136538.0
2017-07-07 15:45:00,122.78,122.79,122.75,122.76,100371.0,99.7495,99.7576,99.7251,99.7332,100371.0
2017-07-07 15:50:00,122.75,122.77,122.71,122.72,261685.0,99.7251,99.7413,99.6926,99.7007,261685.0
2017-07-07 15:55:00,122.71,122.78,122.69,122.77,611662.0,99.6926,99.7495,99.6764,99.7413,611662.0
2017-07-10 09:30:00,122.87,122.87,122.75,122.75,126137.0,99.8226,99.8226,99.7251,99.7251,126137.0
2017-07-10 09:35:00,122.75,122.78,122.73,122.73,27643.0,99.7251,99.7495,99.7088,99.7088,27643.0
2017-07-10 09:40:00,122.73,122.75,122.68,122.7,42099.0,99.7088,99.7251,99.6682,99.6845,42099.0
2017-07-10 09:45:00,122.7,122.76,122.69,122.71,48164.0,99.6845,99.7332,99.6764,99.6926,48164.0
2017-07-10 09:50:00,122.72,122.81,122.68,122.8,32749.0,99.7007,99.7738,99.6682,99.7657,32749.0
2017-07-10 09:55:00,122.8,122.88,122.79,122.82,36053.0,99.7657,99.8307,99.7576,99.782,36053.0
2017-07-10 10:00:00,122.82,122.83,122.72,122.72,67438.0,99.782,99.7901,99.7007,99.7007,67438.0
2017-07-10 10:05:00,122.73,122.82,122.68,122.77,26724.0,99.7088,99.782,99.6682,99.7413,26724.0
2017-07-10 10:10:00,122.78,122.8,122.77,122.78,10586.0,99.7495,99.7657,99.7413,99.7495,10586.0
2017-07-10 10:15:00,122.78,122.8,122.69,122.75,17414.0,99.7495,99.7657,99.6764,99.7251,17414.0
2017-07-10 10:20:00,122.74,122.78,122.74,122.78,9085.0,99.717,99.7495,99.717,99.7495,9085.0
2017-07-10 10:25:00,122.79,122.83,122.75,122.81,25965.0,99.7576,99.7901,99.7251,99.7738,25965.0
2017-07-10 10:30:00,122.81,122.83,122.78,122.82,10015.0,99.7738,99.7901,99.7495,99.782,10015.0
2017-07-10 10:35:00,122.83,123.01,122.82,122.91,290267.0,99.7901,99.9363,99.782,99.8551,290267.0
2017-07-10 10:40:00,122.91,122.92,122.86,122.87,43606.0,99.8551,99.8632,99.8145,99.8226,43606.0
2017-07-10 10:45:00,122.87,122.89,122.85,122.87,25753.0,99.8226,99.8388,99.8063,99.8226,25753.0
2017-07-10 10:50:00,122.88,122.89,122.83,122.84,39283.0,99.8307,99.8388,99.7901,99.7982,39283.0
2017-07-10 10:55:00,122.84,122.89,122.84,122.86,29561.0,99.7982,99.8388,99.7982,99.8145,29561.0
2017-07-10 11:00:00,122.86,122.9,122.8,122.89,167425.0,99.8145,99.847,99.7657,99.8388,167425.0
2017-07-10 11:05:00,122.9,122.93,122.87,122.92,18703.0,99.847,99.8713,99.8226,99.8632,18703.0
2017-07-10 11:10:00,122.93,122.93,122.9,122.9,25254.0,99.8713,99.8713,99.847,99.847,25254.0
2017-07-10 11:15:00,122.91,122.94,122.88,122.93,37031.0,99.8551,99.8795,99.8307,99.8713,37031.0
2017-07-10 11:20:00,122.92,123.02,122.92,123.02,32251.0,99.8632,99.9445,99.8632,99.9445,32251.0
2017-07-10 11:25:00,123.01,123.06,122.98,123.03,101743.0,99.9363,99.9769,99.912,99.9526,101743.0
2017-07-10 11:30:00,123.03,123.05,122.99,123.03,49057.0,99.9526,99.9688,99.9201,99.9526,49057.0
2017-07-10 11:35:00,123.03,123.06,123.02,123.06,70897.0,99.9526,99.9769,99.9445,99.9769,70897.0
2017-07-10 11:40:00,123.07,123.09,123.05,123.08,42206.0,99.9851,100.0013,99.9688,99.9932,42206.0
2017-07-10 11:45:00,123.08,123.1,123.05,123.05,35583.0,99.9932,100.0094,99.9688,99.9688,35583.0
2017-07-10 11:50:00,123.05,123.05,123.02,123.03,14134.0,99.9688,99.9688,99.9445,99.9526,14134.0
2017-07-10 11:55:00,123.03,123.05,122.99,123.02,29846.0,99.9526,99.9688,99.9201,99.9445,29846.0
2017-07-10 12:00:00,123.01,123.01,122.96,122.97,44222.0,99.9363,99.9363,99.8957,99.9038,44222.0
2017-07-10 12:05:00,122.98,122.98,122.95,122.97,34970.0,99.912,99.912,99.8876,99.9038,34970.0
2017-07-10 12:10:00,122.97,122.98,122.9,122.9,27601.0,99.9038,99.912,99.847,99.847,27601.0
2017-07-10 12:15:00,122.9,122.93,122.86,122.88,51294.0,99.847,99.8713,99.8145,99.8307,51294.0
2017-07-10 12:20:00,122.87,122.91,122.87,122.88,17940.0,99.8226,99.8551,99.8226,99.8307,17940.0
2017-07-10 12:25:00,122.88,122.89,122.86,122.88,15659.0,99.8307,99.8388,99.8145,99.8307,15659.0
2017-07-10 12:30:00,122.88,122.88,122.86,122.88,6310.0,99.8307,99.8307,99.8145,99.8307,6310.0
2017-07-10 12:35:00,122.87,122.9,122.85,122.85,37634.0,99.8226,99.847,99.8063,99.8063,37634.0
2017-07-10 12:40:00,122.84,122.84,122.77,122.79,29454.0,99.7982,99.7982,99.7413,99.7576,29454.0
2017-07-10 12:45:00,122.79,122.81,122.77,122.78,25596.0,99.7576,99.7738,99.7413,99.7495,25596.0
2017-07-10 12:50:00,122.77,122.77,122.74,122.75,20947.0,99.7413,99.7413,99.717,99.7251,20947.0
2017-07-10 12:55:00,122.75,122.76,122.73,122.74,30933.0,99.7251,99.7332,99.7088,99.717,30933.0
2017-07-10 13:00:00,122.75,122.75,122.73,122.74,19867.0,99.7251,99.7251,99.7088,99.717,19867.0
2017-07-10 13:05:00,122.74,122.78,122.74,122.77,26841.0,99.717,99.7495,99.717,99.7413,26841.0
2017-07-10 13:10:00,122.78,122.83,122.77,122.81,111988.0,99.7495,99.7901,99.7413,99.7738,111988.0
2017-07-10 13:15:00,122.8,122.81,122.73,122.78,31753.0,99.7657,99.7738,99.7088,99.7495,31753.0
2017-07-10 13:20:00,122.78,122.83,122.77,122.82,13779.0,99.7495,99.7901,99.7413,99.782,13779.0
2017-07-10 13:25:00,122.83,122.84,122.82,122.83,6251.0,99.7901,99.7982,99.782,99.7901,6251.0
2017-07-10 13:30:00,122.83,122.83,122.77,122.78,10623.0,99.7901,99.7901,99.7413,99.7495,10623.0
2017-07-10 13:35:00,122.78,122.8,122.77,122.78,9668.0,99.7495,99.7657,99.7413,99.7495,9668.0
2017-07-10 13:40:00,122.78,122.78,122.77,122.78,8115.0,99.7495,99.7495,99.7413,99.7495,8115.0
2017-07-10 13:45:00,122.77,122.78,122.77,122.77,10467.0,99.7413,99.7495,99.7413,99.7413,10467.0
2017-07-10 13:50:00,122.77,122.83,122.77,122.82,55591.0,99.7413,99.7901,99.7413,99.782,55591.0
2017-07-10 13:55:00,122.82,122.85,122.8,122.83,34643.0,99.782,99.8063,99.7657,99.7901,34643.0
2017-07-10 14:00:00,122.82,122.84,122.8,122.84,21158.0,99.782,99.7982,99.7657,99.7982,21158.0
2017-07-10 14:05:00,122.85,122.89,122.84,122.88,25981.0,99.8063,99.8388,99.7982,99.8307,25981.0
2017-07-10 14:10:00,122.89,122.89,122.86,122.87,43043.0,99.8388,99.8388,99.8145,99.8226,43043.0
2017-07-10 14:15:00,122.87,122.89,122.86,122.89,13689.0,99.8226,99.8388,99.8145,99.8388,13689.0
2017-07-10 14:20:00,122.89,122.92,122.88,122.92,17545.0,99.8388,99.8632,99.8307,99.8632,17545.0
2017-07-10 14:25:00,122.92,122.95,122.92,122.94,18652.0,99.8632,99.8876,99.8632,99.8795,18652.0
2017-07-10 14:30:00,122.94,122.96,122.93,122.96,15953.0,99.8795,99.8957,99.8713,99.8957,15953.0
2017-07-10 14:35:00,122.96,123.01,122.95,122.98,37795.0,99.8957,99.9363,99.8876,99.912,37795.0
2017-07-10 14:40:00,122.98,123.0,122.95,122.98,20319.0,99.912,99.9282,99.8876,99.912,20319.0
2017-07-10 14:45:00,122.98,122.98,122.87,122.94,81413.0,99.912,99.912,99.8226,99.8795,81413.0
2017-07-10 14:50:00,122.94,122.96,122.92,122.95,18949.0,99.8795,99.8957,99.8632,99.8876,18949.0
2017-07-10 14:55:00,122.94,122.99,122.94,122.99,93312.0,99.8795,99.9201,99.8795,99.9201,93312.0
2017-07-10 15:00:00,122.99,122.99,122.93,122.93,19703.0,99.9201,99.9201,99.8713,99.8713,19703.0
2017-07-10 15:05:00,122.92,122.92,122.87,122.88,57764.0,99.8632,99.8632,99.8226,99.8307,57764.0
2017-07-10 15:10:00,122.88,122.93,122.88,122.9,24340.0,99.8307,99.8713,99.8307,99.847,24340.0
2017-07-10 15:15:00,122.91,122.96,122.87,122.94,43692.0,99.8551,99.8957,99.8226,99.8795,43692.0
2017-07-10 15:20:00,122.94,122.95,122.91,122.93,15152.0,99.8795,99.8876,99.8551,99.8713,15152.0
2017-07-10 15:25:00,122.93,122.96,122.92,122.94,17841.0,99.8713,99.8957,99.8632,99.8795,17841.0
2017-07-10 15:30:00,122.94,122.96,122.93,122.95,30563.0,99.8795,99.8957,99.8713,99.8876,30563.0
2017-07-10 15:35:00,122.95,122.96,122.94,122.94,18073.0,99.8876,99.8957,99.8795,99.8795,18073.0
2017-07-10 15:40:00,122.94,122.97,122.93,122.95,53379.0,99.8795,99.9038,99.8713,99.8876,53379.0
2017-07-10 15:45:00,122.95,122.96,122.91,122.94,151202.0,99.8876,99.8957,99.8551,99.8795,151202.0
2017-07-10 15:50:00,122.94,122.95,122.91,122.92,88468.0,99.8795,99.8876,99.8551,99.8632,88468.0
2017-07-10 15:55:00,122.92,122.93,122.89,122.9,235628.0,99.8632,99.8713,99.8388,99.847,235628.0
2017-07-11 09:30:00,122.87,122.96,122.85,122.94,57574.0,99.8226,99.8957,99.8063,99.8795,57574.0
2017-07-11 09:35:00,122.95,122.99,122.94,122.96,32067.0,99.8876,99.9201,99.8795,99.8957,32067.0
2017-07-11 09:40:00,122.96,123.01,122.92,122.92,47830.0,99.8957,99.9363,99.8632,99.8632,47830.0
2017-07-11 09:45:00,122.91,122.93,122.86,122.9,44790.0,99.8551,99.8713,99.8145,99.847,44790.0
2017-07-11 09:50:00,122.9,122.9,122.82,122.84,61509.0,99.847,99.847,99.782,99.7982,61509.0
2017-07-11 09:55:00,122.84,122.86,122.8,122.81,22044.0,99.7982,99.8145,99.7657,99.7738,22044.0
2017-07-11 10:00:00,122.81,122.84,122.8,122.83,30888.0,99.7738,99.7982,99.7657,99.7901,30888.0
2017-07-11 10:05:00,122.84,122.97,122.81,122.96,55597.0,99.7982,99.9038,99.7738,99.8957,55597.0
2017-07-11 10:10:00,122.95,122.96,122.87,122.89,39684.0,99.8876,99.8957,99.8226,99.8388,39684.0
2017-07-11 10:15:00,122.89,122.96,122.89,122.93,49221.0,99.8388,99.8957,99.8388,99.8713,49221.0
2017-07-11 10:20:00,122.93,122.94,122.82,122.85,71734.0,99.8713,99.8795,99.782,99.8063,71734.0
2017-07-11 10:25:00,122.85,122.86,122.77,122.83,49141.0,99.8063,99.8145,99.7413,99.7901,49141.0
2017-07-11 10:30:00,122.82,122.83,122.77,122.8,43810.0,99.782,99.7901,99.7413,99.7657,43810.0
2017-07-11 10:35:00,122.81,122.81,122.76,122.76,112928.0,99.7738,99.7738,99.7332,99.7332,112928.0
2017-07-11 10:40:00,122.76,122.82,122.76,122.79,23730.0,99.7332,99.782,99.7332,99.7576,23730.0
2017-07-11 10:45:00,122.79,122.81,122.74,122.75,40825.0,99.7576,99.7738,99.717,99.7251,40825.0
2017-07-11 10:50:00,122.74,122.79,122.73,122.73,32234.0,99.717,99.7576,99.7088,99.7088,32234.0
2017-07-11 10:55:00,122.73,122.76,122.71,122.74,28940.0,99.7088,99.7332,99.6926,99.717,28940.0
2017-07-11 11:00:00,122.73,122.78,122.71,122.78,30795.0,99.7088,99.7495,99.6926,99.7495,30795.0
2017-07-11 11:05:00,122.78,122.79,122.75,122.77,41828.0,99.7495,99.7576,99.7251,99.7413,41828.0
2017-07-11 11:10:00,122.77,122.85,122.76,122.82,52233.0,99.7413,99.8063,99.7332,99.782,52233.0
2017-07-11 11:15:00,122.83,122.83,122.77,122.82,15853.0,99.7901,99.7901,99.7413,99.782,15853.0
2017-07-11 11:20:00,122.83,123.07,122.83,123.01,105409.0,99.7901,99.9851,99.7901,99.9363,105409.0
2017-07-11 11:25:00,123.02,123.16,123.02,123.08,198758.0,99.9445,100.0582,99.9445,99.9932,198758.0
2017-07-11 11:30:00,123.09,123.16,123.05,123.06,58590.0,100.0013,100.0582,99.9688,99.9769,58590.0
2017-07-11 11:35:00,123.05,123.08,123.0,123.06,35870.0,99.9688,99.9932,99.9282,99.9769,35870.0
2017-07-11 11:40:00,123.06,123.09,123.02,123.03,22236.0,99.9769,100.0013,99.9445,99.9526,22236.0
2017-07-11 11:45:00,123.02,123.06,123.01,123.03,34267.0,99.9445,99.9769,99.9363,99.9526,34267.0
2017-07-11 11:50:00,123.02,123.03,122.96,123.0,29106.0,99.9445,99.9526,99.8957,99.9282,29106.0
2017-07-11 11:55:00,123.02,123.06,123.02,123.04,31495.0,99.9445,99.9769,99.9445,99.9607,31495.0
2017-07-11 12:00:00,123.03,123.03,122.93,122.96,43400.0,99.9526,99.9526,99.8713,99.8957,43400.0
2017-07-11 12:05:00,122.97,123.02,122.95,123.02,12304.0,99.9038,99.9445,99.8876,99.9445,12304.0
2017-07-11 12:10:00,123.01,123.1,123.01,123.05,69312.0,99.9363,100.0094,99.9363,99.9688,69312.0
2017-07-11 12:15:00,123.07,123.18,123.07,123.16,89971.0,99.9851,100.0744,99.9851,100.0582,89971.0
2017-07-11 12:20:00,123.16,123.2,123.13,123.2,27113.0,100.0582,100.0907,100.0338,100.0907,27113.0
2017-07-11 12:25:00,123.19,123.21,123.17,123.19,11608.0,100.0826,100.0988,100.0663,100.0826,11608.0
2017-07-11 12:30:00,123.18,123.33,123.12,123.23,146729.0,100.0744,100.1963,100.0257,100.1151,146729.0
2017-07-11 12:35:00,123.22,123.24,123.2,123.23,21317.0,100.1069,100.1232,100.0907,100.1151,21317.0
2017-07-11 12:40:00,123.22,123.31,123.21,123.24,60983.0,100.1069,100.1801,100.0988,100.1232,60983.0
2017-07-11 12:45:00,123.23,123.23,123.2,123.21,24165.0,100.1151,100.1151,100.0907,100.0988,24165.0
2017-07-11 12:50:00,123.21,123.26,123.2,123.25,45402.0,100.0988,100.1394,100.0907,100.1313,45402.0
2017-07-11 12:55:00,123.26,123.26,123.18,123.19,24580.0,100.1394,100.1394,100.0744,100.0826,24580.0
2017-07-11 13:00:00,123.2,123.22,123.17,123.18,24264.0,100.0907,100.1069,100.0663,100.0744,24264.0
2017-07-11 13:05:00,123.17,123.18,123.05,123.09,49881.0,100.0663,100.0744,99.9688,100.0013,49881.0
2017-07-11 13:10:00,123.09,123.11,123.06,123.09,48116.0,100.0013,100.0176,99.9769,100.0013,48116.0
2017-07-11 13:15:00,123.07,123.08,123.01,123.01,56621.0,99.9851,99.9932,99.9363,99.9363,56621.0
2017-07-11 13:20:00,123.0,123.02,122.98,123.0,45530.0,99.9282,99.9445,99.912,99.9282,45530.0
2017-07-11 13:25:00,123.0,123.04,123.0,123.02,11349.0,99.9282,99.9607,99.9282,99.9445,11349.0
2017-07-11 13:30:00,123.02,123.13,123.0,123.12,193113.0,99.9445,100.0338,99.9282,100.0257,193113.0
2017-07-11 13:35:00,123.13,123.15,123.06,123.09,77798.0,100.0338,100.0501,99.9769,100.0013,77798.0
2017-07-11 13:40:00,123.08,123.09,122.91,122.92,96735.0,99.9932,100.0013,99.8551,99.8632,96735.0
2017-07-11 13:45:00,122.92,122.93,122.86,122.87,50839.0,99.8632,99.8713,99.8145,99.8226,50839.0
2017-07-11 13:50:00,122.87,122.92,122.77,122.82,63484.0,99.8226,99.8632,99.7413,99.782,63484.0
2017-07-11 13:55:00,122.82,122.83,122.75,122.82,51677.0,99.782,99.7901,99.7251,99.782,51677.0
2017-07-11 14:00:00,122.82,122.91,122.8,122.88,49796.0,99.782,99.8551,99.7657,99.8307,49796.0
2017-07-11 14:05:00,122.87,122.91,122.86,122.87,31317.0,99.8226,99.8551,99.8145,99.8226,31317.0
2017-07-11 14:10:00,122.87,122.88,122.83,122.85,14546.0,99.8226,99.8307,99.7901,99.8063,14546.0
2017-07-11 14:15:00,122.85,122.95,122.83,122.94,33981.0,99.8063,99.8876,99.7901,99.8795,33981.0
2017-07-11 14:20:00,122.94,122.99,122.93,122.98,17357.0,99.8795,99.9201,99.8713,99.912,17357.0
2017-07-11 14:25:00,122.98,123.01,122.98,122.98,17610.0,99.912,99.9363,99.912,99.912,17610.0
2017-07-11 14:30:00,122.99,123.0,122.97,122.98,29117.0,99.9201,99.9282,99.9038,99.912,29117.0
2017-07-11 14:35:00,122.99,123.05,122.99,123.04,29554.0,99.9201,99.9688,99.9201,99.9607,29554.0
2017-07-11 14:40:00,123.03,123.07,123.03,123.07,71901.0,99.9526,99.9851,99.9526,99.9851,71901.0
2017-07-11 14:45:00,123.07,123.11,123.05,123.06,24566.0,99.9851,100.0176,99.9688,99.9769,24566.0
2017-07-11 14:50:00,123.06,123.1,123.06,123.08,35258.0,99.9769,100.0094,99.9769,99.9932,35258.0
2017-07-11 14:55:00,123.07,123.1,123.0,123.0,45529.0,99.9851,100.0094,99.9282,99.9282,45529.0
2017-07-11 15:00:00,123.0,123.07,123.0,123.02,49695.0,99.9282,99.9851,99.9282,99.9445,49695.0
2017-07-11 15:05:00,123.02,123.03,122.96,122.98,24233.0,99.9445,99.9526,99.8957,99.912,24233.0
2017-07-11 15:10:00,122.98,123.02,122.97,123.0,13680.0,99.912,99.9445,99.9038,99.9282,13680.0
2017-07-11 15:15:00,123.01,123.03,122.99,123.01,5384.0,99.9363,99.9526,99.9201,99.9363,5384.0
2017-07-11 15:20:00,123.01,123.05,122.99,123.04,49596.0,99.9363,99.9688,99.9201,99.9607,49596.0
2017-07-11 15:25:00,123.03,123.08,123.01,123.08,35356.0,99.9526,99.9932,99.9363,99.9932,35356.0
2017-07-11 15:30:00,123.08,123.09,123.04,123.06,37996.0,99.9932,100.0013,99.9607,99.9769,37996.0
2017-07-11 15:35:00,123.06,123.07,123.04,123.07,33241.0,99.9769,99.9851,99.9607,99.9851,33241.0
2017-07-11 15:40:00,123.07,123.1,123.07,123.09,40795.0,99.9851,100.0094,99.9851,100.0013,40795.0
2017-07-11 15:45:00,123.09,123.12,123.07,123.09,47409.0,100.0013,100.0257,99.9851,100.0013,47409.0
2017-07-11 15:50:00,123.09,123.15,123.08,123.14,109422.0,100.0013,100.0501,99.9932,100.0419,109422.0
2017-07-11 15:55:00,123.14,123.15,123.11,123.13,157541.0,100.0419,100.0501,100.0176,100.0338,157541.0
2017-07-12 09:30:00,123.89,124.04,123.89,123.98,218859.0,100.6513,100.7731,100.6513,100.7244,218859.0
2017-07-12 09:35:00,123.98,124.04,123.97,124.03,155291.0,100.7244,100.7731,100.7163,100.765,155291.0
2017-07-12 09:40:00,124.03,124.03,123.81,123.83,243966.0,100.765,100.765,100.5863,100.6025,243966.0
2017-07-12 09:45:00,123.82,123.88,123.75,123.79,138668.0,100.5944,100.6431,100.5375,100.57,138668.0
2017-07-12 09:50:00,123.8,123.84,123.76,123.76,68491.0,100.5781,100.6106,100.5456,100.5456,68491.0
2017-07-12 09:55:00,123.77,123.78,123.68,123.76,220251.0,100.5538,100.5619,100.4807,100.5456,220251.0
2017-07-12 10:00:00,123.75,123.77,123.66,123.76,83509.0,100.5375,100.5538,100.4644,100.5456,83509.0
2017-07-12 10:05:00,123.76,123.81,123.74,123.81,114134.0,100.5456,100.5863,100.5294,100.5863,114134.0
2017-07-12 10:10:00,123.81,123.84,123.62,123.64,151601.0,100.5863,100.6106,100.4319,100.4482,151601.0
2017-07-12 10:15:00,123.64,123.68,123.57,123.66,107453.0,100.4482,100.4807,100.3913,100.4644,107453.0
2017-07-12 10:20:00,123.67,123.7,123.6,123.68,44407.0,100.4725,100.4969,100.4157,100.4807,44407.0
2017-07-12 10:25:00,123.68,123.69,123.58,123.59,44684.0,100.4807,100.4888,100.3994,100.4075,44684.0
2017-07-12 10:30:00,123.58,123.71,123.56,123.66,119157.0,100.3994,100.505,100.3832,100.4644,119157.0
2017-07-12 10:35:00,123.66,123.66,123.56,123.57,126114.0,100.4644,100.4644,100.3832,100.3913,126114.0
2017-07-12 10:40:00,123.58,123.73,123.56,123.72,69304.0,100.3994,100.5213,100.3832,100.5131,69304.0
2017-07-12 10:45:00,123.71,123.72,123.67,123.7,40439.0,100.505,100.5131,100.4725,100.4969,40439.0
2017-07-12 10:50:00,123.71,123.85,123.69,123.82,58968.0,100.505,100.6188,100.4888,100.5944,58968.0
2017-07-12 10:55:00,123.81,123.9,123.76,123.89,74201.0,100.5863,100.6594,100.5456,100.6513,74201.0
2017-07-12 11:00:00,123.89,124.02,123.89,123.97,105239.0,100.6513,100.7569,100.6513,100.7163,105239.0
2017-07-12 11:05:00,123.97,123.99,123.92,123.94,61126.0,100.7163,100.7325,100.6756,100.6919,61126.0
2017-07-12 11:10:00,123.94,124.0,123.91,123.93,73214.0,100.6919,100.7406,100.6675,100.6838,73214.0
2017-07-12 11:15:00,123.93,123.93,123.85,123.86,138663.0,100.6838,100.6838,100.6188,100.6269,138663.0
2017-07-12 11:20:00,123.86,123.92,123.84,123.88,68871.0,100.6269,100.6756,100.6106,100.6431,68871.0
2017-07-12 11:25:00,123.87,123.87,123.77,123.79,63086.0,100.635,100.635,100.5538,100.57,63086.0
2017-07-12 11:30:00,123.78,123.84,123.73,123.8,78607.0,100.5619,100.6106,100.5213,100.5781,78607.0
2017-07-12 11:35:00,123.79,123.79,123.75,123.78,20085.0,100.57,100.57,100.5375,100.5619,20085.0
2017-07-12 11:40:00,123.79,123.84,123.79,123.82,40417.0,100.57,100.6106,100.57,100.5944,40417.0
2017-07-12 11:45:00,123.82,123.85,123.8,123.83,50167.0,100.5944,100.6188,100.5781,100.6025,50167.0
2017-07-12 11:50:00,123.83,123.87,123.82,123.85,91741.0,100.6025,100.635,100.5944,100.6188,91741.0
2017-07-12 11:55:00,123.85,123.85,123.78,123.81,37978.0,100.6188,100.6188,100.5619,100.5863,37978.0
2017-07-12 12:00:00,123.82,123.87,123.82,123.86,18273.0,100.5944,100.635,100.5944,100.6269,18273.0
2017-07-12 12:05:00,123.86,123.88,123.84,123.85,17598.0,100.6269,100.6431,100.6106,100.6188,17598.0
2017-07-12 12:10:00,123.85,123.93,123.82,123.93,22926.0,100.6188,100.6838,100.5944,100.6838,22926.0
2017-07-12 12:15:00,123.92,123.95,123.87,123.91,58354.0,100.6756,100.7,100.635,100.6675,58354.0
2017-07-12 12:20:00,123.92,123.92,123.81,123.84,32132.0,100.6756,100.6756,100.5863,100.6106,32132.0
2017-07-12 12:25:00,123.82,123.83,123.8,123.82,28869.0,100.5944,100.6025,100.5781,100.5944,28869.0
2017-07-12 12:30:00,123.81,123.81,123.78,123.8,14439.0,100.5863,100.5863,100.5619,100.5781,14439.0
2017-07-12 12:35:00,123.79,123.82,123.76,123.79,45458.0,100.57,100.5944,100.5456,100.57,45458.0
2017-07-12 12:40:00,123.79,123.81,123.78,123.8,20952.0,100.57,100.5863,100.5619,100.5781,20952.0
2017-07-12 12:45:00,123.8,123.82,123.78,123.82,17770.0,100.5781,100.5944,100.5619,100.5944,17770.0
2017-07-12 12:50:00,123.82,123.85,123.82,123.82,19703.0,100.5944,100.6188,100.5944,100.5944,19703.0
2017-07-12 12:55:00,123.82,123.86,123.8,123.82,99231.0,100.5944,100.6269,100.5781,100.5944,99231.0
2017-07-12 13:00:00,123.82,123.82,123.62,123.67,230525.0,100.5944,100.5944,100.4319,100.4725,230525.0
2017-07-12 13:05:00,123.68,123.69,123.55,123.56,84156.0,100.4807,100.4888,100.375,100.3832,84156.0
2017-07-12 13:10:00,123.55,123.61,123.52,123.59,79061.0,100.375,100.4238,100.3507,100.4075,79061.0
2017-07-12 13:15:00,123.59,123.65,123.57,123.64,28606.0,100.4075,100.4563,100.3913,100.4482,28606.0
2017-07-12 13:20:00,123.63,123.69,123.63,123.64,34819.0,100.44,100.4888,100.44,100.4482,34819.0
2017-07-12 13:25:00,123.64,123.7,123.63,123.66,44669.0,100.4482,100.4969,100.44,100.4644,44669.0
2017-07-12 13:30:00,123.66,123.67,123.62,123.63,27445.0,100.4644,100.4725,100.4319,100.44,27445.0
2017-07-12 13:35:00,123.64,123.66,123.6,123.61,32604.0,100.4482,100.4644,100.4157,100.4238,32604.0
2017-07-12 13:40:00,123.61,123.61,123.49,123.5,79387.0,100.4238,100.4238,100.3263,100.3344,79387.0
2017-07-12 13:45:00,123.5,123.54,123.5,123.53,23563.0,100.3344,100.3669,100.3344,100.3588,23563.0
2017-07-12 13:50:00,123.53,123.62,123.53,123.62,14007.0,100.3588,100.4319,100.3588,100.4319,14007.0
2017-07-12 13:55:00,123.61,123.62,123.58,123.58,11514.0,100.4238,100.4319,100.3994,100.3994,11514.0
2017-07-12 14:00:00,123.58,123.71,123.58,123.71,31673.0,100.3994,100.505,100.3994,100.505,31673.0
2017-07-12 14:05:00,123.71,123.79,123.68,123.77,207075.0,100.505,100.57,100.4807,100.5538,207075.0
2017-07-12 14:10:00,123.77,123.77,123.68,123.68,42690.0,100.5538,100.5538,100.4807,100.4807,42690.0
2017-07-12 14:15:00,123.67,123.67,123.56,123.62,67386.0,100.4725,100.4725,100.3832,100.4319,67386.0
2017-07-12 14:20:00,123.61,123.68,123.61,123.68,22865.0,100.4238,100.4807,100.4238,100.4807,22865.0
2017-07-12 14:25:00,123.68,123.74,123.68,123.73,37526.0,100.4807,100.5294,100.4807,100.5213,37526.0
2017-07-12 14:30:00,123.73,123.75,123.7,123.71,22497.0,100.5213,100.5375,100.4969,100.505,22497.0
2017-07-12 14:35:00,123.71,123.74,123.7,123.71,30520.0,100.505,100.5294,100.4969,100.505,30520.0
2017-07-12 14:40:00,123.71,123.71,123.68,123.71,24957.0,100.505,100.505,100.4807,100.505,24957.0
2017-07-12 14:45:00,123.7,123.72,123.68,123.7,122694.0,100.4969,100.5131,100.4807,100.4969,122694.0
2017-07-12 14:50:00,123.69,123.71,123.66,123.69,50929.0,100.4888,100.505,100.4644,100.4888,50929.0
2017-07-12 14:55:00,123.69,123.74,123.68,123.73,75891.0,100.4888,100.5294,100.4807,100.5213,75891.0
2017-07-12 15:00:00,123.73,123.73,123.71,123.72,22516.0,100.5213,100.5213,100.505,100.5131,22516.0
2017-07-12 15:05:00,123.73,123.79,123.72,123.78,64943.0,100.5213,100.57,100.5131,100.5619,64943.0
2017-07-12 15:10:00,123.77,123.83,123.77,123.81,63734.0,100.5538,100.6025,100.5538,100.5863,63734.0
2017-07-12 15:15:00,123.82,123.82,123.79,123.81,23788.0,100.5944,100.5944,100.57,100.5863,23788.0
2017-07-12 15:20:00,123.81,123.86,123.8,123.86,38175.0,100.5863,100.6269,100.5781,100.6269,38175.0
2017-07-12 15:25:00,123.86,123.91,123.84,123.86,97058.0,100.6269,100.6675,100.6106,100.6269,97058.0
2017-07-12 15:30:00,123.87,123.93,123.87,123.88,67497.0,100.635,100.6838,100.635,100.6431,67497.0
2017-07-12 15:35:00,123.87,123.88,123.86,123.87,41623.0,100.635,100.6431,100.6269,100.635,41623.0
2017-07-12 15:40:00,123.88,123.95,123.87,123.92,114855.0,100.6431,100.7,100.635,100.6756,114855.0
2017-07-12 15:45:00,123.91,123.93,123.9,123.92,48855.0,100.6675,100.6838,100.6594,100.6756,48855.0
2017-07-12 15:50:00,123.92,123.96,123.89,123.91,261784.0,100.6756,100.7081,100.6513,100.6675,261784.0
2017-07-12 15:55:00,123.91,123.96,123.9,123.95,637345.0,100.6675,100.7081,100.6594,100.7,637345.0
2017-07-13 09:30:00,123.6,123.65,123.52,123.53,118054.0,100.4157,100.4563,100.3507,100.3588,118054.0
2017-07-13 09:35:00,123.53,123.53,123.45,123.5,29642.0,100.3588,100.3588,100.2938,100.3344,29642.0
2017-07-13 09:40:00,123.5,123.61,123.49,123.6,84482.0,100.3344,100.4238,100.3263,100.4157,84482.0
2017-07-13 09:45:00,123.61,123.63,123.56,123.57,39063.0,100.4238,100.44,100.3832,100.3913,39063.0
2017-07-13 09:50:00,123.58,123.59,123.53,123.58,37085.0,100.3994,100.4075,100.3588,100.3994,37085.0
2017-07-13 09:55:00,123.57,123.58,123.53,123.56,69860.0,100.3913,100.3994,100.3588,100.3832,69860.0
2017-07-13 10:00:00,123.56,123.59,123.55,123.57,9519.0,100.3832,100.4075,100.375,100.3913,9519.0
2017-07-13 10:05:00,123.56,123.56,123.49,123.51,109856.0,100.3832,100.3832,100.3263,100.3425,109856.0
2017-07-13 10:10:00,123.51,123.52,123.29,123.37,199449.0,100.3425,100.3507,100.1638,100.2288,199449.0
2017-07-13 10:15:00,123.37,123.37,123.15,123.15,272224.0,100.2288,100.2288,100.0501,100.0501,272224.0
2017-07-13 10:20:00,123.15,123.2,123.09,123.13,146130.0,100.0501,100.0907,100.0013,100.0338,146130.0
2017-07-13 10:25:00,123.13,123.23,123.13,123.22,169987.0,100.0338,100.1151,100.0338,100.1069,169987.0
2017-07-13 10:30:00,123.23,123.28,123.22,123.25,33050.0,100.1151,100.1557,100.1069,100.1313,33050.0
2017-07-13 10:35:00,123.24,123.26,123.19,123.2,46938.0,100.1232,100.1394,100.0826,100.0907,46938.0
2017-07-13 10:40:00,123.21,123.22,123.12,123.17,45414.0,100.0988,100.1069,100.0257,100.0663,45414.0
2017-07-13 10:45:00,123.17,123.18,123.13,123.18,43518.0,100.0663,100.0744,100.0338,100.0744,43518.0
2017-07-13 10:50:00,123.18,123.18,123.14,123.16,48976.0,100.0744,100.0744,100.0419,100.0582,48976.0
2017-07-13 10:55:00,123.16,123.23,123.12,123.23,92929.0,100.0582,100.1151,100.0257,100.1151,92929.0
2017-07-13 11:00:00,123.23,123.25,123.21,123.23,59074.0,100.1151,100.1313,100.0988,100.1151,59074.0
2017-07-13 11:05:00,123.22,123.23,123.18,123.23,50172.0,100.1069,100.1151,100.0744,100.1151,50172.0
2017-07-13 11:10:00,123.23,123.25,123.19,123.19,37929.0,100.1151,100.1313,100.0826,100.0826,37929.0
2017-07-13 11:15:00,123.19,123.22,123.18,123.21,34513.0,100.0826,100.1069,100.0744,100.0988,34513.0
2017-07-13 11:20:00,123.21,123.22,123.11,123.12,78028.0,100.0988,100.1069,100.0176,100.0257,78028.0
2017-07-13 11:25:00,123.12,123.17,123.04,123.05,67543.0,100.0257,100.0663,99.9607,99.9688,67543.0
2017-07-13 11:30:00,123.05,123.13,123.04,123.12,60627.0,99.9688,100.0338,99.9607,100.0257,60627.0
2017-07-13 11:35:00,123.12,123.15,123.1,123.15,28877.0,100.0257,100.0501,100.0094,100.0501,28877.0
2017-07-13 11:40:00,123.14,123.14,123.09,123.09,35297.0,100.0419,100.0419,100.0013,100.0013,35297.0
2017-07-13 11:45:00,123.09,123.1,123.04,123.08,66770.0,100.0013,100.0094,99.9607,99.9932,66770.0
2017-07-13 11:50:00,123.08,123.08,123.0,123.04,115859.0,99.9932,99.9932,99.9282,99.9607,115859.0
2017-07-13 11:55:00,123.04,123.05,123.03,123.04,8174.0,99.9607,99.9688,99.9526,99.9607,8174.0
2017-07-13 12:00:00,123.03,123.08,123.01,123.05,42935.0,99.9526,99.9932,99.9363,99.9688,42935.0
2017-07-13 12:05:00,123.06,123.09,123.05,123.08,17327.0,99.9769,100.0013,99.9688,99.9932,17327.0
2017-07-13 12:10:00,123.08,123.11,123.07,123.09,26249.0,99.9932,100.0176,99.9851,100.0013,26249.0
2017-07-13 12:15:00,123.09,123.1,123.05,123.07,32194.0,100.0013,100.0094,99.9688,99.9851,32194.0
2017-07-13 12:20:00,123.08,123.11,123.05,123.06,48564.0,99.9932,100.0176,99.9688,99.9769,48564.0
2017-07-13 12:25:00,123.06,123.07,123.05,123.06,34074.0,99.9769,99.9851,99.9688,99.9769,34074.0
2017-07-13 12:30:00,123.07,123.08,123.04,123.05,12485.0,99.9851,99.9932,99.9607,99.9688,12485.0
2017-07-13 12:35:00,123.05,123.06,123.01,123.02,10983.0,99.9688,99.9769,99.9363,99.9445,10983.0
2017-07-13 12:40:00,123.02,123.02,122.96,123.0,47554.0,99.9445,99.9445,99.8957,99.9282,47554.0
2017-07-13 12:45:00,123.0,123.07,123.0,123.04,31463.0,99.9282,99.9851,99.9282,99.9607,31463.0
2017-07-13 12:50:00,123.04,123.06,123.02,123.05,41558.0,99.9607,99.9769,99.9445,99.9688,41558.0
2017-07-13 12:55:00,123.06,123.07,123.04,123.04,13189.0,99.9769,99.9851,99.9607,99.9607,13189.0
2017-07-13 13:00:00,123.05,123.09,122.81,122.87,538682.0,99.9688,100.0013,99.7738,99.8226,538682.0
2017-07-13 13:05:00,122.88,122.97,122.83,122.95,46357.0,99.8307,99.9038,99.7901,99.8876,46357.0
2017-07-13 13:10:00,122.96,123.05,122.96,123.05,99318.0,99.8957,99.9688,99.8957,99.9688,99318.0
2017-07-13 13:15:00,123.06,123.06,122.96,122.96,135911.0,99.9769,99.9769,99.8957,99.8957,135911.0
2017-07-13 13:20:00,122.96,123.03,122.94,122.99,84368.0,99.8957,99.9526,99.8795,99.9201,84368.0
2017-07-13 13:25:00,122.99,123.08,122.97,123.08,32870.0,99.9201,99.9932,99.9038,99.9932,32870.0
2017-07-13 13:30:00,123.08,123.08,123.04,123.05,9204.0,99.9932,99.9932,99.9607,99.9688,9204.0
2017-07-13 13:35:00,123.05,123.06,123.02,123.02,23848.0,99.9688,99.9769,99.9445,99.9445,23848.0
2017-07-13 13:40:00,123.02,123.03,123.01,123.02,10448.0,99.9445,99.9526,99.9363,99.9445,10448.0
2017-07-13 13:45:00,123.02,123.03,122.99,122.99,14472.0,99.9445,99.9526,99.9201,99.9201,14472.0
2017-07-13 13:50:00,122.99,123.06,122.99,123.06,67242.0,99.9201,99.9769,99.9201,99.9769,67242.0
2017-07-13 13:55:00,123.06,123.08,123.05,123.06,14171.0,99.9769,99.9932,99.9688,99.9769,14171.0
2017-07-13 14:00:00,123.06,123.07,123.02,123.03,17831.0,99.9769,99.9851,99.9445,99.9526,17831.0
2017-07-13 14:05:00,123.04,123.06,123.01,123.02,40569.0,99.9607,99.9769,99.9363,99.9445,40569.0
2017-07-13 14:10:00,123.02,123.02,122.99,123.01,9957.0,99.9445,99.9445,99.9201,99.9363,9957.0
2017-07-13 14:15:00,123.0,123.11,123.0,123.1,38955.0,99.9282,100.0176,99.9282,100.0094,38955.0
2017-07-13 14:20:00,123.09,123.09,123.02,123.04,24941.0,100.0013,100.0013,99.9445,99.9607,24941.0
2017-07-13 14:25:00,123.04,123.04,123.0,123.02,16078.0,99.9607,99.9607,99.9282,99.9445,16078.0
2017-07-13 14:30:00,123.01,123.05,123.01,123.04,31301.0,99.9363,99.9688,99.9363,99.9607,31301.0
2017-07-13 14:35:00,123.05,123.13,123.04,123.11,50727.0,99.9688,100.0338,99.9607,100.0176,50727.0
2017-07-13 14:40:00,123.11,123.13,123.08,123.12,16366.0,100.0176,100.0338,99.9932,100.0257,16366.0
2017-07-13 14:45:00,123.12,123.12,123.08,123.08,15262.0,100.0257,100.0257,99.9932,99.9932,15262.0
2017-07-13 14:50:00,123.09,123.12,123.08,123.09,16327.0,100.0013,100.0257,99.9932,100.0013,16327.0
2017-07-13 14:55:00,123.1,123.13,123.07,123.13,32800.0,100.0094,100.0338,99.9851,100.0338,32800.0
2017-07-13 15:00:00,123.13,123.16,123.11,123.12,22269.0,100.0338,100.0582,100.0176,100.0257,22269.0
2017-07-13 15:05:00,123.13,123.18,123.11,123.16,31027.0,100.0338,100.0744,100.0176,100.0582,31027.0
2017-07-13 15:10:00,123.15,123.17,123.15,123.16,37674.0,100.0501,100.0663,100.0501,100.0582,37674.0
2017-07-13 15:15:00,123.16,123.2,123.15,123.19,129380.0,100.0582,100.0907,100.0501,100.0826,129380.0
2017-07-13 15:20:00,123.2,123.21,123.18,123.2,32436.0,100.0907,100.0988,100.0744,100.0907,32436.0
2017-07-13 15:25:00,123.21,123.27,123.2,123.26,35496.0,100.0988,100.1476,100.0907,100.1394,35496.0
2017-07-13 15:30:00,123.26,123.3,123.26,123.3,55566.0,100.1394,100.1719,100.1394,100.1719,55566.0
2017-07-13 15:35:00,123.3,123.32,123.28,123.29,48333.0,100.1719,100.1882,100.1557,100.1638,48333.0
2017-07-13 15:40:00,123.29,123.29,123.26,123.27,51988.0,100.1638,100.1638,100.1394,100.1476,51988.0
2017-07-13 15:45:00,123.27,123.29,123.2,123.22,137639.0,100.1476,100.1638,100.0907,100.1069,137639.0
2017-07-13 15:50:00,123.22,123.27,123.2,123.25,151646.0,100.1069,100.1476,100.0907,100.1313,151646.0
2017-07-13 15:55:00,123.25,123.26,123.18,123.19,824891.0,100.1313,100.1394,100.0744,100.0826,824891.0
2017-07-14 09:30:00,124.1,124.16,123.83,123.91,404491.0,100.8219,100.8706,100.6025,100.6675,404491.0
2017-07-14 09:35:00,123.91,123.98,123.9,123.91,227440.0,100.6675,100.7244,100.6594,100.6675,227440.0
2017-07-14 09:40:00,123.91,123.93,123.9,123.92,37237.0,100.6675,100.6838,100.6594,100.6756,37237.0
2017-07-14 09:45:00,123.92,123.97,123.9,123.95,128149.0,100.6756,100.7163,100.6594,100.7,128149.0
2017-07-14 09:50:00,123.94,123.94,123.81,123.85,118062.0,100.6919,100.6919,100.5863,100.6188,118062.0
2017-07-14 09:55:00,123.85,123.86,123.75,123.86,57845.0,100.6188,100.6269,100.5375,100.6269,57845.0
2017-07-14 10:00:00,123.86,123.97,123.86,123.91,84361.0,100.6269,100.7163,100.6269,100.6675,84361.0
2017-07-14 10:05:00,123.91,123.93,123.67,123.71,108091.0,100.6675,100.6838,100.4725,100.505,108091.0
2017-07-14 10:10:00,123.71,123.73,123.61,123.66,99030.0,100.505,100.5213,100.4238,100.4644,99030.0
2017-07-14 10:15:00,123.66,123.73,123.64,123.69,50584.0,100.4644,100.5213,100.4482,100.4888,50584.0
2017-07-14 10:20:00,123.68,123.69,123.45,123.46,93716.0,100.4807,100.4888,100.2938,100.3019,93716.0
2017-07-14 10:25:00,123.46,123.47,123.37,123.42,122019.0,100.3019,100.31,100.2288,100.2694,122019.0
2017-07-14 10:30:00,123.42,123.45,123.4,123.45,74400.0,100.2694,100.2938,100.2532,100.2938,74400.0
2017-07-14 10:35:00,123.45,123.54,123.45,123.54,84566.0,100.2938,100.3669,100.2938,100.3669,84566.0
2017-07-14 10:40:00,123.54,123.55,123.27,123.28,140937.0,100.3669,100.375,100.1476,100.1557,140937.0
2017-07-14 10:45:00,123.28,123.4,123.26,123.37,73366.0,100.1557,100.2532,100.1394,100.2288,73366.0
2017-07-14 10:50:00,123.37,123.45,123.34,123.41,63761.0,100.2288,100.2938,100.2044,100.2613,63761.0
2017-07-14 10:55:00,123.41,123.42,123.34,123.42,36138.0,100.2613,100.2694,100.2044,100.2694,36138.0
2017-07-14 11:00:00,123.43,123.54,123.42,123.51,49117.0,100.2775,100.3669,100.2694,100.3425,49117.0
2017-07-14 11:05:00,123.52,123.58,123.51,123.52,81413.0,100.3507,100.3994,100.3425,100.3507,81413.0
2017-07-14 11:10:00,123.51,123.52,123.41,123.42,102327.0,100.3425,100.3507,100.2613,100.2694,102327.0
2017-07-14 11:15:00,123.42,123.54,123.4,123.53,70807.0,100.2694,100.3669,100.2532,100.3588,70807.0
2017-07-14 11:20:00,123.53,123.59,123.53,123.56,63947.0,100.3588,100.4075,100.3588,100.3832,63947.0
2017-07-14 11:25:00,123.56,123.58,123.52,123.55,65874.0,100.3832,100.3994,100.3507,100.375,65874.0
2017-07-14 11:30:00,123.55,123.55,123.45,123.47,32040.0,100.375,100.375,100.2938,100.31,32040.0
2017-07-14 11:35:00,123.47,123.47,123.32,123.32,47459.0,100.31,100.31,100.1882,100.1882,47459.0
2017-07-14 11:40:00,123.32,123.32,123.24,123.27,67189.0,100.1882,100.1882,100.1232,100.1476,67189.0
2017-07-14 11:45:00,123.26,123.29,123.19,123.2,46096.0,100.1394,100.1638,100.0826,100.0907,46096.0
2017-07-14 11:50:00,123.19,123.23,123.12,123.23,127667.0,100.0826,100.1151,100.0257,100.1151,127667.0
2017-07-14 11:55:00,123.22,123.28,123.21,123.26,106969.0,100.1069,100.1557,100.0988,100.1394,106969.0
2017-07-14 12:00:00,123.26,123.51,123.26,123.46,207955.0,100.1394,100.3425,100.1394,100.3019,207955.0
2017-07-14 12:05:00,123.46,123.46,123.32,123.33,87732.0,100.3019,100.3019,100.1882,100.1963,87732.0
2017-07-14 12:10:00,123.34,123.43,123.34,123.41,47402.0,100.2044,100.2775,100.2044,100.2613,47402.0
2017-07-14 12:15:00,123.41,123.47,123.35,123.4,49422.0,100.2613,100.31,100.2126,100.2532,49422.0
2017-07-14 12:20:00,123.4,123.46,123.4,123.42,22365.0,100.2532,100.3019,100.2532,100.2694,22365.0
2017-07-14 12:25:00,123.4,123.43,123.37,123.41,79660.0,100.2532,100.2775,100.2288,100.2613,79660.0
2017-07-14 12:30:00,123.41,123.42,123.39,123.41,42446.0,100.2613,100.2694,100.245,100.2613,42446.0
2017-07-14 12:35:00,123.4,123.48,123.4,123.47,15905.0,100.2532,100.3182,100.2532,100.31,15905.0
2017-07-14 12:40:00,123.47,123.51,123.46,123.46,17847.0,100.31,100.3425,100.3019,100.3019,17847.0
2017-07-14 12:45:00,123.47,123.48,123.46,123.47,6481.0,100.31,100.3182,100.3019,100.31,6481.0
2017-07-14 12:50:00,123.46,123.53,123.46,123.51,32565.0,100.3019,100.3588,100.3019,100.3425,32565.0
2017-07-14 12:55:00,123.52,123.54,123.46,123.51,34919.0,100.3507,100.3669,100.3019,100.3425,34919.0
2017-07-14 13:00:00,123.51,123.56,123.49,123.51,39408.0,100.3425,100.3832,100.3263,100.3425,39408.0
2017-07-14 13:05:00,123.52,123.52,123.48,123.52,28463.0,100.3507,100.3507,100.3182,100.3507,28463.0
2017-07-14 13:10:00,123.51,123.52,123.41,123.42,42200.0,100.3425,100.3507,100.2613,100.2694,42200.0
2017-07-14 13:15:00,123.43,123.45,123.38,123.44,31213.0,100.2775,100.2938,100.2369,100.2857,31213.0
2017-07-14 13:20:00,123.44,123.5,123.41,123.46,26975.0,100.2857,100.3344,100.2613,100.3019,26975.0
2017-07-14 13:25:00,123.46,123.52,123.44,123.5,43116.0,100.3019,100.3507,100.2857,100.3344,43116.0
2017-07-14 13:30:00,123.5,123.5,123.43,123.45,66363.0,100.3344,100.3344,100.2775,100.2938,66363.0
2017-07-14 13:35:00,123.45,123.46,123.43,123.44,26880.0,100.2938,100.3019,100.2775,100.2857,26880.0
2017-07-14 13:40:00,123.43,123.5,123.43,123.48,123876.0,100.2775,100.3344,100.2775,100.3182,123876.0
2017-07-14 13:45:00,123.48,123.48,123.46,123.47,16036.0,100.3182,100.3182,100.3019,100.31,16036.0
2017-07-14 13:50:00,123.47,123.47,123.45,123.46,11584.0,100.31,100.31,100.2938,100.3019,11584.0
2017-07-14 13:55:00,123.47,123.47,123.44,123.45,21743.0,100.31,100.31,100.2857,100.2938,21743.0
2017-07-14 14:00:00,123.45,123.46,123.44,123.45,13450.0,100.2938,100.3019,100.2857,100.2938,13450.0
2017-07-14 14:05:00,123.44,123.48,123.44,123.47,25202.0,100.2857,100.3182,100.2857,100.31,25202.0
2017-07-14 14:10:00,123.47,123.48,123.45,123.46,18957.0,100.31,100.3182,100.2938,100.3019,18957.0
2017-07-14 14:15:00,123.46,123.48,123.41,123.43,30607.0,100.3019,100.3182,100.2613,100.2775,30607.0
2017-07-14 14:20:00,123.42,123.44,123.39,123.41,16940.0,100.2694,100.2857,100.245,100.2613,16940.0
2017-07-14 14:25:00,123.4,123.43,123.4,123.41,11855.0,100.2532,100.2775,100.2532,100.2613,11855.0
2017-07-14 14:30:00,123.4,123.41,123.38,123.38,11334.0,100.2532,100.2613,100.2369,100.2369,11334.0
2017-07-14 14:35:00,123.39,123.43,123.37,123.43,88001.0,100.245,100.2775,100.2288,100.2775,88001.0
2017-07-14 14:40:00,123.43,123.44,123.38,123.39,13819.0,100.2775,100.2857,100.2369,100.245,13819.0
2017-07-14 14:45:00,123.39,123.42,123.38,123.39,27866.0,100.245,100.2694,100.2369,100.245,27866.0
2017-07-14 14:50:00,123.39,123.4,123.36,123.4,47084.0,100.245,100.2532,100.2207,100.2532,47084.0
2017-07-14 14:55:00,123.4,123.43,123.37,123.42,94267.0,100.2532,100.2775,100.2288,100.2694,94267.0
2017-07-14 15:00:00,123.42,123.43,123.39,123.41,38940.0,100.2694,100.2775,100.245,100.2613,38940.0
2017-07-14 15:05:00,123.4,123.43,123.39,123.43,25566.0,100.2532,100.2775,100.245,100.2775,25566.0
2017-07-14 15:10:00,123.43,123.47,123.41,123.45,70102.0,100.2775,100.31,100.2613,100.2938,70102.0
2017-07-14 15:15:00,123.45,123.46,123.4,123.42,78682.0,100.2938,100.3019,100.2532,100.2694,78682.0
2017-07-14 15:20:00,123.41,123.44,123.39,123.42,83691.0,100.2613,100.2857,100.245,100.2694,83691.0
2017-07-14 15:25:00,123.42,123.42,123.35,123.37,38620.0,100.2694,100.2694,100.2126,100.2288,38620.0
2017-07-14 15:30:00,123.37,123.39,123.35,123.38,39054.0,100.2288,100.245,100.2126,100.2369,39054.0
2017-07-14 15:35:00,123.38,123.38,123.35,123.37,46928.0,100.2369,100.2369,100.2126,100.2288,46928.0
2017-07-14 15:40:00,123.36,123.39,123.35,123.35,90955.0,100.2207,100.245,100.2126,100.2126,90955.0
2017-07-14 15:45:00,123.36,123.44,123.35,123.41,197785.0,100.2207,100.2857,100.2126,100.2613,197785.0
2017-07-14 15:50:00,123.41,123.43,123.32,123.34,76623.0,100.2613,100.2775,100.1882,100.2044,76623.0
2017-07-14 15:55:00,123.34,123.36,123.32,123.33,241472.0,100.2044,100.2207,100.1882,100.1963,241472.0
2017-07-17 09:30:00,123.33,123.43,123.32,123.37,144146.0,100.1963,100.2775,100.1882,100.2288,144146.0
2017-07-17 09:35:00,123.36,123.42,123.3,123.3,35602.0,100.2207,100.2694,100.1719,100.1719,35602.0
2017-07-17 09:40:00,123.3,123.41,123.27,123.36,58392.0,100.1719,100.2613,100.1476,100.2207,58392.0
2017-07-17 09:45:00,123.35,123.38,123.31,123.38,28771.0,100.2126,100.2369,100.1801,100.2369,28771.0
2017-07-17 09:50:00,123.38,123.47,123.38,123.46,35433.0,100.2369,100.31,100.2369,100.3019,35433.0
2017-07-17 09:55:00,123.46,123.53,123.43,123.5,27225.0,100.3019,100.3588,100.2775,100.3344,27225.0
2017-07-17 10:00:00,123.5,123.55,123.49,123.5,51374.0,100.3344,100.375,100.3263,100.3344,51374.0
2017-07-17 10:05:00,123.49,123.5,123.41,123.41,20212.0,100.3263,100.3344,100.2613,100.2613,20212.0
2017-07-17 10:10:00,123.41,123.57,123.4,123.56,78381.0,100.2613,100.3913,100.2532,100.3832,78381.0
2017-07-17 10:15:00,123.55,123.56,123.49,123.56,29226.0,100.375,100.3832,100.3263,100.3832,29226.0
2017-07-17 10:20:00,123.55,123.61,123.54,123.56,44760.0,100.375,100.4238,100.3669,100.3832,44760.0
2017-07-17 10:25:00,123.55,123.59,123.48,123.51,20056.0,100.375,100.4075,100.3182,100.3425,20056.0
2017-07-17 10:30:00,123.51,123.56,123.48,123.55,18371.0,100.3425,100.3832,100.3182,100.375,18371.0
2017-07-17 10:35:00,123.55,123.58,123.52,123.58,49465.0,100.375,100.3994,100.3507,100.3994,49465.0
2017-07-17 10:40:00,123.55,123.55,123.34,123.37,85355.0,100.375,100.375,100.2044,100.2288,85355.0
2017-07-17 10:45:00,123.37,123.39,123.32,123.35,221615.0,100.2288,100.245,100.1882,100.2126,221615.0
2017-07-17 10:50:00,123.35,123.4,123.31,123.32,26611.0,100.2126,100.2532,100.1801,100.1882,26611.0
2017-07-17 10:55:00,123.32,123.37,123.31,123.36,14758.0,100.1882,100.2288,100.1801,100.2207,14758.0
2017-07-17 11:00:00,123.36,123.4,123.29,123.31,38490.0,100.2207,100.2532,100.1638,100.1801,38490.0
2017-07-17 11:05:00,123.31,123.35,123.29,123.34,29163.0,100.1801,100.2126,100.1638,100.2044,29163.0
2017-07-17 11:10:00,123.35,123.38,123.33,123.34,10187.0,100.2126,100.2369,100.1963,100.2044,10187.0
2017-07-17 11:15:00,123.35,123.44,123.34,123.43,20793.0,100.2126,100.2857,100.2044,100.2775,20793.0
2017-07-17 11:20:00,123.41,123.43,123.41,123.42,18574.0,100.2613,100.2775,100.2613,100.2694,18574.0
2017-07-17 11:25:00,123.42,123.46,123.41,123.45,17016.0,100.2694,100.3019,100.2613,100.2938,17016.0
2017-07-17 11:30:00,123.46,123.53,123.45,123.53,30183.0,100.3019,100.3588,100.2938,100.3588,30183.0
2017-07-17 11:35:00,123.52,123.55,123.5,123.52,27358.0,100.3507,100.375,100.3344,100.3507,27358.0
2017-07-17 11:40:00,123.52,123.55,123.5,123.54,23752.0,100.3507,100.375,100.3344,100.3669,23752.0
2017-07-17 11:45:00,123.53,123.58,123.53,123.57,16070.0,100.3588,100.3994,100.3588,100.3913,16070.0
2017-07-17 11:50:00,123.58,123.63,123.58,123.62,76441.0,100.3994,100.44,100.3994,100.4319,76441.0
2017-07-17 11:55:00,123.63,123.64,123.61,123.64,15835.0,100.44,100.4482,100.4238,100.4482,15835.0
2017-07-17 12:00:00,123.65,123.66,123.63,123.64,25471.0,100.4563,100.4644,100.44,100.4482,25471.0
2017-07-17 12:05:00,123.64,123.66,123.63,123.64,6975.0,100.4482,100.4644,100.44,100.4482,6975.0
2017-07-17 12:10:00,123.65,123.66,123.64,123.65,4200.0,100.4563,100.4644,100.4482,100.4563,4200.0
2017-07-17 12:15:00,123.65,123.66,123.63,123.63,19119.0,100.4563,100.4644,100.44,100.44,19119.0
2017-07-17 12:20:00,123.62,123.63,123.61,123.62,21710.0,100.4319,100.44,100.4238,100.4319,21710.0
2017-07-17 12:25:00,123.62,123.64,123.62,123.62,18965.0,100.4319,100.4482,100.4319,100.4319,18965.0
2017-07-17 12:30:00,123.62,123.66,123.62,123.65,19936.0,100.4319,100.4644,100.4319,100.4563,19936.0
2017-07-17 12:35:00,123.65,123.66,123.63,123.65,14645.0,100.4563,100.4644,100.44,100.4563,14645.0
2017-07-17 12:40:00,123.65,123.66,123.64,123.65,3286.0,100.4563,100.4644,100.4482,100.4563,3286.0
2017-07-17 12:45:00,123.65,123.66,123.64,123.65,16515.0,100.4563,100.4644,100.4482,100.4563,16515.0
2017-07-17 12:50:00,123.65,123.7,123.65,123.69,25453.0,100.4563,100.4969,100.4563,100.4888,25453.0
2017-07-17 12:55:00,123.69,123.7,123.63,123.66,19701.0,100.4888,100.4969,100.44,100.4644,19701.0
2017-07-17 13:00:00,123.65,123.67,123.64,123.66,3459.0,100.4563,100.4725,100.4482,100.4644,3459.0
2017-07-17 13:05:00,123.67,123.68,123.61,123.64,9673.0,100.4725,100.4807,100.4238,100.4482,9673.0
2017-07-17 13:10:00,123.65,123.65,123.63,123.63,5577.0,100.4563,100.4563,100.44,100.44,5577.0
2017-07-17 13:15:00,123.63,123.66,123.62,123.63,6781.0,100.44,100.4644,100.4319,100.44,6781.0
2017-07-17 13:20:00,123.63,123.66,123.63,123.65,4005.0,100.44,100.4644,100.44,100.4563,4005.0
2017-07-17 13:25:00,123.65,123.66,123.6,123.6,8456.0,100.4563,100.4644,100.4157,100.4157,8456.0
2017-07-17 13:30:00,123.61,123.61,123.59,123.6,3730.0,100.4238,100.4238,100.4075,100.4157,3730.0
2017-07-17 13:35:00,123.6,123.61,123.59,123.6,4524.0,100.4157,100.4238,100.4075,100.4157,4524.0
2017-07-17 13:40:00,123.61,123.67,123.6,123.66,43656.0,100.4238,100.4725,100.4157,100.4644,43656.0
2017-07-17 13:45:00,123.67,123.69,123.65,123.67,35206.0,100.4725,100.4888,100.4563,100.4725,35206.0
2017-07-17 13:50:00,123.66,123.69,123.64,123.68,28158.0,100.4644,100.4888,100.4482,100.4807,28158.0
2017-07-17 13:55:00,123.68,123.69,123.64,123.66,13364.0,100.4807,100.4888,100.4482,100.4644,13364.0
2017-07-17 14:00:00,123.66,123.7,123.66,123.7,9235.0,100.4644,100.4969,100.4644,100.4969,9235.0
2017-07-17 14:05:00,123.7,123.72,123.69,123.7,82520.0,100.4969,100.5131,100.4888,100.4969,82520.0
2017-07-17 14:10:00,123.7,123.73,123.7,123.73,46984.0,100.4969,100.5213,100.4969,100.5213,46984.0
2017-07-17 14:15:00,123.74,123.77,123.74,123.75,10520.0,100.5294,100.5538,100.5294,100.5375,10520.0
2017-07-17 14:20:00,123.75,123.77,123.75,123.76,16320.0,100.5375,100.5538,100.5375,100.5456,16320.0
2017-07-17 14:25:00,123.76,123.81,123.75,123.79,19165.0,100.5456,100.5863,100.5375,100.57,19165.0
2017-07-17 14:30:00,123.79,123.87,123.77,123.85,45374.0,100.57,100.635,100.5538,100.6188,45374.0
2017-07-17 14:35:00,123.84,123.86,123.81,123.83,45867.0,100.6106,100.6269,100.5863,100.6025,45867.0
2017-07-17 14:40:00,123.83,123.83,123.8,123.81,14109.0,100.6025,100.6025,100.5781,100.5863,14109.0
2017-07-17 14:45:00,123.8,123.8,123.73,123.76,37467.0,100.5781,100.5781,100.5213,100.5456,37467.0
2017-07-17 14:50:00,123.76,123.76,123.72,123.75,9218.0,100.5456,100.5456,100.5131,100.5375,9218.0
2017-07-17 14:55:00,123.76,123.77,123.74,123.75,35846.0,100.5456,100.5538,100.5294,100.5375,35846.0
2017-07-17 15:00:00,123.75,123.78,123.69,123.76,37471.0,100.5375,100.5619,100.4888,100.5456,37471.0
2017-07-17 15:05:00,123.76,123.77,123.73,123.77,10946.0,100.5456,100.5538,100.5213,100.5538,10946.0
2017-07-17 15:10:00,123.77,123.81,123.75,123.81,77068.0,100.5538,100.5863,100.5375,100.5863,77068.0
2017-07-17 15:15:00,123.8,123.85,123.8,123.82,93671.0,100.5781,100.6188,100.5781,100.5944,93671.0
2017-07-17 15:20:00,123.81,123.81,123.78,123.8,15960.0,100.5863,100.5863,100.5619,100.5781,15960.0
2017-07-17 15:25:00,123.81,123.86,123.8,123.84,23424.0,100.5863,100.6269,100.5781,100.6106,23424.0
2017-07-17 15:30:00,123.84,123.99,123.84,123.94,92251.0,100.6106,100.7325,100.6106,100.6919,92251.0
2017-07-17 15:35:00,123.94,123.94,123.75,123.79,92328.0,100.6919,100.6919,100.5375,100.57,92328.0
2017-07-17 15:40:00,123.79,123.79,123.71,123.71,46788.0,100.57,100.57,100.505,100.505,46788.0
2017-07-17 15:45:00,123.7,123.78,123.69,123.71,101742.0,100.4969,100.5619,100.4888,100.505,101742.0
2017-07-17 15:50:00,123.71,123.72,123.65,123.67,151606.0,100.505,100.5131,100.4563,100.4725,151606.0
2017-07-17 15:55:00,123.67,123.71,123.66,123.67,368720.0,100.4725,100.505,100.4644,100.4725,368720.0
2017-07-18 09:30:00,124.43,124.49,124.39,124.44,152943.0,101.09,101.1387,101.0575,101.0981,152943.0
2017-07-18 09:35:00,124.44,124.45,124.3,124.36,114702.0,101.0981,101.1062,100.9844,101.0331,114702.0
2017-07-18 09:40:00,124.35,124.36,124.26,124.36,70487.0,101.025,101.0331,100.9519,101.0331,70487.0
2017-07-18 09:45:00,124.36,124.39,124.26,124.29,50953.0,101.0331,101.0575,100.9519,100.9762,50953.0
2017-07-18 09:50:00,124.28,124.3,124.23,124.28,97881.0,100.9681,100.9844,100.9275,100.9681,97881.0
2017-07-18 09:55:00,124.28,124.34,124.27,124.33,22009.0,100.9681,101.0169,100.96,101.0087,22009.0
2017-07-18 10:00:00,124.33,124.45,124.32,124.39,81662.0,101.0087,101.1062,101.0006,101.0575,81662.0
2017-07-18 10:05:00,124.39,124.43,124.36,124.38,112361.0,101.0575,101.09,101.0331,101.0493,112361.0
2017-07-18 10:10:00,124.38,124.42,124.32,124.4,131159.0,101.0493,101.0818,101.0006,101.0656,131159.0
2017-07-18 10:15:00,124.39,124.45,124.38,124.45,121764.0,101.0575,101.1062,101.0493,101.1062,121764.0
2017-07-18 10:20:00,124.45,124.58,124.45,124.54,230840.0,101.1062,101.2118,101.1062,101.1793,230840.0
2017-07-18 10:25:00,124.54,124.56,124.49,124.51,97863.0,101.1793,101.1956,101.1387,101.155,97863.0
2017-07-18 10:30:00,124.51,124.62,124.5,124.59,152975.0,101.155,101.2443,101.1468,101.22,152975.0
2017-07-18 10:35:00,124.59,124.7,124.54,124.69,194344.0,101.22,101.3093,101.1793,101.3012,194344.0
2017-07-18 10:40:00,124.68,124.77,124.66,124.71,99838.0,101.2931,101.3662,101.2768,101.3174,99838.0
2017-07-18 10:45:00,124.71,124.75,124.69,124.72,258646.0,101.3174,101.3499,101.3012,101.3256,258646.0
2017-07-18 10:50:00,124.72,124.76,124.61,124.62,103434.0,101.3256,101.3581,101.2362,101.2443,103434.0
2017-07-18 10:55:00,124.61,124.64,124.57,124.59,92725.0,101.2362,101.2606,101.2037,101.22,92725.0
2017-07-18 11:00:00,124.59,124.59,124.54,124.59,100606.0,101.22,101.22,101.1793,101.22,100606.0
2017-07-18 11:05:00,124.57,124.58,124.53,124.57,95755.0,101.2037,101.2118,101.1712,101.2037,95755.0
2017-07-18 11:10:00,124.57,124.6,124.54,124.57,80040.0,101.2037,101.2281,101.1793,101.2037,80040.0
2017-07-18 11:15:00,124.57,124.59,124.54,124.57,35182.0,101.2037,101.22,101.1793,101.2037,35182.0
2017-07-18 11:20:00,124.57,124.59,124.53,124.57,47888.0,101.2037,101.22,101.1712,101.2037,47888.0
2017-07-18 11:25:00,124.57,124.59,124.52,124.55,40023.0,101.2037,101.22,101.1631,101.1875,40023.0
2017-07-18 11:30:00,124.55,124.62,124.54,124.59,33313.0,101.1875,101.2443,101.1793,101.22,33313.0
2017-07-18 11:35:00,124.59,124.67,124.56,124.66,37395.0,101.22,101.285,101.1956,101.2768,37395.0
2017-07-18 11:40:00,124.66,124.73,124.65,124.69,49676.0,101.2768,101.3337,101.2687,101.3012,49676.0
2017-07-18 11:45:00,124.68,124.73,124.67,124.68,43873.0,101.2931,101.3337,101.285,101.2931,43873.0
2017-07-18 11:50:00,124.68,124.73,124.65,124.73,30837.0,101.2931,101.3337,101.2687,101.3337,30837.0
2017-07-18 11:55:00,124.73,124.74,124.69,124.72,16664.0,101.3337,101.3418,101.3012,101.3256,16664.0
2017-07-18 12:00:00,124.72,124.72,124.69,124.69,16429.0,101.3256,101.3256,101.3012,101.3012,16429.0
2017-07-18 12:05:00,124.69,124.74,124.68,124.72,17424.0,101.3012,101.3418,101.2931,101.3256,17424.0
2017-07-18 12:10:00,124.72,124.77,124.69,124.74,56227.0,101.3256,101.3662,101.3012,101.3418,56227.0
2017-07-18 12:15:00,124.74,124.74,124.71,124.73,13790.0,101.3418,101.3418,101.3174,101.3337,13790.0
2017-07-18 12:20:00,124.73,124.73,124.69,124.71,25586.0,101.3337,101.3337,101.3012,101.3174,25586.0
2017-07-18 12:25:00,124.71,124.71,124.64,124.65,55207.0,101.3174,101.3174,101.2606,101.2687,55207.0
2017-07-18 12:30:00,124.65,124.67,124.62,124.63,37329.0,101.2687,101.285,101.2443,101.2525,37329.0
2017-07-18 12:35:00,124.63,124.65,124.6,124.61,24399.0,101.2525,101.2687,101.2281,101.2362,24399.0
2017-07-18 12:40:00,124.61,124.62,124.57,124.6,164876.0,101.2362,101.2443,101.2037,101.2281,164876.0
2017-07-18 12:45:00,124.61,124.63,124.59,124.62,15149.0,101.2362,101.2525,101.22,101.2443,15149.0
2017-07-18 12:50:00,124.62,124.64,124.59,124.63,42380.0,101.2443,101.2606,101.22,101.2525,42380.0
2017-07-18 12:55:00,124.62,124.64,124.6,124.63,26818.0,101.2443,101.2606,101.2281,101.2525,26818.0
2017-07-18 13:00:00,124.63,124.66,124.62,124.63,41940.0,101.2525,101.2768,101.2443,101.2525,41940.0
2017-07-18 13:05:00,124.63,124.66,124.62,124.64,28945.0,101.2525,101.2768,101.2443,101.2606,28945.0
2017-07-18 13:10:00,124.65,124.66,124.59,124.61,25305.0,101.2687,101.2768,101.22,101.2362,25305.0
2017-07-18 13:15:00,124.6,124.62,124.58,124.61,49972.0,101.2281,101.2443,101.2118,101.2362,49972.0
2017-07-18 13:20:00,124.61,124.61,124.57,124.58,21007.0,101.2362,101.2362,101.2037,101.2118,21007.0
2017-07-18 13:25:00,124.59,124.6,124.57,124.59,32692.0,101.22,101.2281,101.2037,101.22,32692.0
2017-07-18 13:30:00,124.59,124.6,124.58,124.59,23065.0,101.22,101.2281,101.2118,101.22,23065.0
2017-07-18 13:35:00,124.59,124.61,124.54,124.55,44548.0,101.22,101.2362,101.1793,101.1875,44548.0
2017-07-18 13:40:00,124.55,124.57,124.54,124.55,25229.0,101.1875,101.2037,101.1793,101.1875,25229.0
2017-07-18 13:45:00,124.56,124.56,124.51,124.52,39463.0,101.1956,101.1956,101.155,101.1631,39463.0
2017-07-18 13:50:00,124.53,124.54,124.5,124.53,18409.0,101.1712,101.1793,101.1468,101.1712,18409.0
2017-07-18 13:55:00,124.53,124.54,124.5,124.53,15412.0,101.1712,101.1793,101.1468,101.1712,15412.0
2017-07-18 14:00:00,124.53,124.59,124.52,124.56,16861.0,101.1712,101.22,101.1631,101.1956,16861.0
2017-07-18 14:05:00,124.55,124.58,124.54,124.57,20165.0,101.1875,101.2118,101.1793,101.2037,20165.0
2017-07-18 14:10:00,124.57,124.59,124.56,124.58,23718.0,101.2037,101.22,101.1956,101.2118,23718.0
2017-07-18 14:15:00,124.59,124.6,124.57,124.58,15397.0,101.22,101.2281,101.2037,101.2118,15397.0
2017-07-18 14:20:00,124.58,124.62,124.57,124.62,41275.0,101.2118,101.2443,101.2037,101.2443,41275.0
2017-07-18 14:25:00,124.62,124.65,124.61,124.64,25310.0,101.2443,101.2687,101.2362,101.2606,25310.0
2017-07-18 14:30:00,124.64,124.66,124.62,124.65,32937.0,101.2606,101.2768,101.2443,101.2687,32937.0
2017-07-18 14:35:00,124.65,124.66,124.63,124.66,23091.0,101.2687,101.2768,101.2525,101.2768,23091.0
2017-07-18 14:40:00,124.66,124.66,124.62,124.63,84597.0,101.2768,101.2768,101.2443,101.2525,84597.0
2017-07-18 14:45:00,124.64,124.71,124.64,124.71,90373.0,101.2606,101.3174,101.2606,101.3174,90373.0
2017-07-18 14:50:00,124.7,124.74,124.7,124.71,150909.0,101.3093,101.3418,101.3093,101.3174,150909.0
2017-07-18 14:55:00,124.71,124.74,124.7,124.74,104446.0,101.3174,101.3418,101.3093,101.3418,104446.0
2017-07-18 15:00:00,124.74,124.75,124.68,124.74,289382.0,101.3418,101.3499,101.2931,101.3418,289382.0
2017-07-18 15:05:00,124.73,124.75,124.72,124.74,60405.0,101.3337,101.3499,101.3256,101.3418,60405.0
2017-07-18 15:10:00,124.74,124.75,124.68,124.69,21423.0,101.3418,101.3499,101.2931,101.3012,21423.0
2017-07-18 15:15:00,124.69,124.76,124.68,124.7,162005.0,101.3012,101.3581,101.2931,101.3093,162005.0
2017-07-18 15:20:00,124.7,124.72,124.66,124.68,38899.0,101.3093,101.3256,101.2768,101.2931,38899.0
2017-07-18 15:25:00,124.67,124.7,124.67,124.7,30690.0,101.285,101.3093,101.285,101.3093,30690.0
2017-07-18 15:30:00,124.7,124.72,124.69,124.7,43956.0,101.3093,101.3256,101.3012,101.3093,43956.0
2017-07-18 15:35:00,124.7,124.76,124.69,124.74,46814.0,101.3093,101.3581,101.3012,101.3418,46814.0
2017-07-18 15:40:00,124.74,124.75,124.72,124.73,83555.0,101.3418,101.3499,101.3256,101.3337,83555.0
2017-07-18 15:45:00,124.74,124.76,124.73,124.74,178767.0,101.3418,101.3581,101.3337,101.3418,178767.0
2017-07-18 15:50:00,124.74,124.75,124.73,124.75,114816.0,101.3418,101.3499,101.3337,101.3499,114816.0
2017-07-18 15:55:00,124.74,124.76,124.72,124.76,380054.0,101.3418,101.3581,101.3256,101.3581,380054.0
2017-07-19 09:30:00,124.77,124.89,124.72,124.88,91549.0,101.3662,101.4637,101.3256,101.4556,91549.0
2017-07-19 09:35:00,124.88,124.99,124.85,124.97,167043.0,101.4556,101.5449,101.4312,101.5287,167043.0
2017-07-19 09:40:00,124.97,125.01,124.9,124.98,123242.0,101.5287,101.5612,101.4718,101.5368,123242.0
2017-07-19 09:45:00,125.0,125.0,124.87,124.89,110417.0,101.5531,101.5531,101.4474,101.4637,110417.0
2017-07-19 09:50:00,124.89,124.93,124.88,124.92,27915.0,101.4637,101.4962,101.4556,101.4881,27915.0
2017-07-19 09:55:00,124.92,124.95,124.87,124.88,26026.0,101.4881,101.5124,101.4474,101.4556,26026.0
2017-07-19 10:00:00,124.88,124.89,124.78,124.78,81126.0,101.4556,101.4637,101.3743,101.3743,81126.0
2017-07-19 10:05:00,124.79,124.8,124.75,124.77,163522.0,101.3824,101.3906,101.3499,101.3662,163522.0
2017-07-19 10:10:00,124.76,124.79,124.75,124.75,39949.0,101.3581,101.3824,101.3499,101.3499,39949.0
2017-07-19 10:15:00,124.75,124.75,124.69,124.73,58485.0,101.3499,101.3499,101.3012,101.3337,58485.0
2017-07-19 10:20:00,124.71,124.74,124.69,124.7,48984.0,101.3174,101.3418,101.3012,101.3093,48984.0
2017-07-19 10:25:00,124.69,124.7,124.63,124.65,96324.0,101.3012,101.3093,101.2525,101.2687,96324.0
2017-07-19 10:30:00,124.64,124.65,124.59,124.65,125574.0,101.2606,101.2687,101.22,101.2687,125574.0
2017-07-19 10:35:00,124.64,124.75,124.61,124.72,61846.0,101.2606,101.3499,101.2362,101.3256,61846.0
2017-07-19 10:40:00,124.72,124.75,124.68,124.7,218490.0,101.3256,101.3499,101.2931,101.3093,218490.0
2017-07-19 10:45:00,124.71,124.75,124.68,124.75,19064.0,101.3174,101.3499,101.2931,101.3499,19064.0
2017-07-19 10:50:00,124.74,124.77,124.73,124.77,28617.0,101.3418,101.3662,101.3337,101.3662,28617.0
2017-07-19 10:55:00,124.78,124.86,124.76,124.83,46522.0,101.3743,101.4393,101.3581,101.4149,46522.0
2017-07-19 11:00:00,124.82,124.84,124.78,124.8,30577.0,101.4068,101.4231,101.3743,101.3906,30577.0
2017-07-19 11:05:00,124.78,124.84,124.76,124.82,17055.0,101.3743,101.4231,101.3581,101.4068,17055.0
2017-07-19 11:10:00,124.82,124.82,124.77,124.8,12289.0,101.4068,101.4068,101.3662,101.3906,12289.0
2017-07-19 11:15:00,124.81,124.82,124.74,124.78,25553.0,101.3987,101.4068,101.3418,101.3743,25553.0
2017-07-19 11:20:00,124.79,124.84,124.79,124.82,14435.0,101.3824,101.4231,101.3824,101.4068,14435.0
2017-07-19 11:25:00,124.83,124.88,124.78,124.87,58166.0,101.4149,101.4556,101.3743,101.4474,58166.0
2017-07-19 11:30:00,124.87,124.88,124.77,124.81,66420.0,101.4474,101.4556,101.3662,101.3987,66420.0
2017-07-19 11:35:00,124.8,124.81,124.76,124.77,40763.0,101.3906,101.3987,101.3581,101.3662,40763.0
2017-07-19 11:40:00,124.76,124.77,124.73,124.74,38978.0,101.3581,101.3662,101.3337,101.3418,38978.0
2017-07-19 11:45:00,124.74,124.76,124.7,124.72,19441.0,101.3418,101.3581,101.3093,101.3256,19441.0
2017-07-19 11:50:00,124.72,124.79,124.71,124.75,30124.0,101.3256,101.3824,101.3174,101.3499,30124.0
2017-07-19 11:55:00,124.75,124.78,124.74,124.75,7620.0,101.3499,101.3743,101.3418,101.3499,7620.0
2017-07-19 12:00:00,124.75,124.78,124.72,124.77,20523.0,101.3499,101.3743,101.3256,101.3662,20523.0
2017-07-19 12:05:00,124.78,124.79,124.73,124.75,19882.0,101.3743,101.3824,101.3337,101.3499,19882.0
2017-07-19 12:10:00,124.75,124.76,124.73,124.74,25001.0,101.3499,101.3581,101.3337,101.3418,25001.0
2017-07-19 12:15:00,124.75,124.78,124.74,124.77,17120.0,101.3499,101.3743,101.3418,101.3662,17120.0
2017-07-19 12:20:00,124.77,124.8,124.75,124.8,25645.0,101.3662,101.3906,101.3499,101.3906,25645.0
2017-07-19 12:25:00,124.8,124.8,124.72,124.74,121611.0,101.3906,101.3906,101.3256,101.3418,121611.0
2017-07-19 12:30:00,124.74,124.78,124.74,124.76,49454.0,101.3418,101.3743,101.3418,101.3581,49454.0
2017-07-19 12:35:00,124.76,124.76,124.73,124.73,26628.0,101.3581,101.3581,101.3337,101.3337,26628.0
2017-07-19 12:40:00,124.73,124.75,124.7,124.75,44224.0,101.3337,101.3499,101.3093,101.3499,44224.0
2017-07-19 12:45:00,124.74,124.75,124.73,124.74,10022.0,101.3418,101.3499,101.3337,101.3418,10022.0
2017-07-19 12:50:00,124.75,124.8,124.75,124.79,7602.0,101.3499,101.3906,101.3499,101.3824,7602.0
2017-07-19 12:55:00,124.79,124.8,124.78,124.8,22975.0,101.3824,101.3906,101.3743,101.3906,22975.0
2017-07-19 13:00:00,124.8,124.8,124.76,124.79,32512.0,101.3906,101.3906,101.3581,101.3824,32512.0
2017-07-19 13:05:00,124.79,124.79,124.75,124.76,20887.0,101.3824,101.3824,101.3499,101.3581,20887.0
2017-07-19 13:10:00,124.76,124.76,124.69,124.7,38914.0,101.3581,101.3581,101.3012,101.3093,38914.0
2017-07-19 13:15:00,124.7,124.72,124.69,124.71,39779.0,101.3093,101.3256,101.3012,101.3174,39779.0
2017-07-19 13:20:00,124.7,124.73,124.7,124.73,11122.0,101.3093,101.3337,101.3093,101.3337,11122.0
2017-07-19 13:25:00,124.72,124.72,124.69,124.69,11344.0,101.3256,101.3256,101.3012,101.3012,11344.0
2017-07-19 13:30:00,124.69,124.71,124.68,124.71,60252.0,101.3012,101.3174,101.2931,101.3174,60252.0
2017-07-19 13:35:00,124.71,124.71,124.69,124.7,13983.0,101.3174,101.3174,101.3012,101.3093,13983.0
2017-07-19 13:40:00,124.71,124.77,124.7,124.76,205017.0,101.3174,101.3662,101.3093,101.3581,205017.0
2017-07-19 13:45:00,124.76,124.83,124.75,124.82,76941.0,101.3581,101.4149,101.3499,101.4068,76941.0
2017-07-19 13:50:00,124.82,124.83,124.8,124.83,49183.0,101.4068,101.4149,101.3906,101.4149,49183.0
2017-07-19 13:55:00,124.83,124.83,124.81,124.83,51015.0,101.4149,101.4149,101.3987,101.4149,51015.0
2017-07-19 14:00:00,124.82,124.84,124.8,124.82,31818.0,101.4068,101.4231,101.3906,101.4068,31818.0
2017-07-19 14:05:00,124.83,124.85,124.8,124.82,43486.0,101.4149,101.4312,101.3906,101.4068,43486.0
2017-07-19 14:10:00,124.81,124.87,124.81,124.87,18020.0,101.3987,101.4474,101.3987,101.4474,18020.0
2017-07-19 14:15:00,124.87,124.89,124.81,124.82,43869.0,101.4474,101.4637,101.3987,101.4068,43869.0
2017-07-19 14:20:00,124.82,124.83,124.81,124.82,16775.0,101.4068,101.4149,101.3987,101.4068,16775.0
2017-07-19 14:25:00,124.83,124.87,124.81,124.85,37784.0,101.4149,101.4474,101.3987,101.4312,37784.0
2017-07-19 14:30:00,124.86,124.86,124.82,124.83,7598.0,101.4393,101.4393,101.4068,101.4149,7598.0
2017-07-19 14:35:00,124.83,124.86,124.82,124.82,32956.0,101.4149,101.4393,101.4068,101.4068,32956.0
2017-07-19 14:40:00,124.82,124.82,124.8,124.8,11223.0,101.4068,101.4068,101.3906,101.3906,11223.0
2017-07-19 14:45:00,124.81,124.81,124.78,124.78,31623.0,101.3987,101.3987,101.3743,101.3743,31623.0
2017-07-19 14:50:00,124.79,124.81,124.78,124.78,33030.0,101.3824,101.3987,101.3743,101.3743,33030.0
2017-07-19 14:55:00,124.78,124.85,124.78,124.85,65192.0,101.3743,101.4312,101.3743,101.4312,65192.0
2017-07-19 15:00:00,124.85,124.87,124.81,124.83,31100.0,101.4312,101.4474,101.3987,101.4149,31100.0
2017-07-19 15:05:00,124.82,124.83,124.79,124.79,39033.0,101.4068,101.4149,101.3824,101.3824,39033.0
2017-07-19 15:10:00,124.8,124.81,124.76,124.8,28849.0,101.3906,101.3987,101.3581,101.3906,28849.0
2017-07-19 15:15:00,124.8,124.82,124.78,124.78,84328.0,101.3906,101.4068,101.3743,101.3743,84328.0
2017-07-19 15:20:00,124.78,124.78,124.75,124.75,12486.0,101.3743,101.3743,101.3499,101.3499,12486.0
2017-07-19 15:25:00,124.76,124.82,124.75,124.79,25878.0,101.3581,101.4068,101.3499,101.3824,25878.0
2017-07-19 15:30:00,124.79,124.82,124.75,124.78,51283.0,101.3824,101.4068,101.3499,101.3743,51283.0
2017-07-19 15:35:00,124.78,124.8,124.76,124.77,36927.0,101.3743,101.3906,101.3581,101.3662,36927.0
2017-07-19 15:40:00,124.78,124.78,124.74,124.77,68475.0,101.3743,101.3743,101.3418,101.3662,68475.0
2017-07-19 15:45:00,124.78,124.79,124.75,124.78,46373.0,101.3743,101.3824,101.3499,101.3743,46373.0
2017-07-19 15:50:00,124.78,124.83,124.77,124.82,89422.0,101.3743,101.4149,101.3662,101.4068,89422.0
2017-07-19 15:55:00,124.83,124.84,124.79,124.81,334885.0,101.4149,101.4231,101.3824,101.3987,334885.0
2017-07-20 09:30:00,125.49,125.53,125.42,125.5,153898.0,101.9511,101.9836,101.8943,101.9593,153898.0
2017-07-20 09:35:00,125.51,125.64,125.46,125.57,142464.0,101.9674,102.073,101.9268,102.0161,142464.0
2017-07-20 09:40:00,125.57,125.6,125.52,125.57,68427.0,102.0161,102.0405,101.9755,102.0161,68427.0
2017-07-20 09:45:00,125.57,125.63,125.57,125.6,93028.0,102.0161,102.0649,102.0161,102.0405,93028.0
2017-07-20 09:50:00,125.6,125.64,125.55,125.63,139212.0,102.0405,102.073,101.9999,102.0649,139212.0
2017-07-20 09:55:00,125.63,125.64,125.55,125.55,46122.0,102.0649,102.073,101.9999,101.9999,46122.0
2017-07-20 10:00:00,125.56,125.58,125.51,125.54,66370.0,102.008,102.0243,101.9674,101.9918,66370.0
2017-07-20 10:05:00,125.55,125.61,125.52,125.61,47124.0,101.9999,102.0486,101.9755,102.0486,47124.0
2017-07-20 10:10:00,125.61,125.62,125.47,125.48,71172.0,102.0486,102.0568,101.9349,101.943,71172.0
2017-07-20 10:15:00,125.48,125.52,125.43,125.45,51230.0,101.943,101.9755,101.9024,101.9186,51230.0
2017-07-20 10:20:00,125.45,125.49,125.41,125.47,39548.0,101.9186,101.9511,101.8861,101.9349,39548.0
2017-07-20 10:25:00,125.48,125.5,125.35,125.36,60271.0,101.943,101.9593,101.8374,101.8455,60271.0
2017-07-20 10:30:00,125.36,125.62,125.35,125.46,172784.0,101.8455,102.0568,101.8374,101.9268,172784.0
2017-07-20 10:35:00,125.46,125.54,125.42,125.51,81932.0,101.9268,101.9918,101.8943,101.9674,81932.0
2017-07-20 10:40:00,125.52,125.55,125.44,125.49,80030.0,101.9755,101.9999,101.9105,101.9511,80030.0
2017-07-20 10:45:00,125.5,125.53,125.43,125.47,102268.0,101.9593,101.9836,101.9024,101.9349,102268.0
2017-07-20 10:50:00,125.48,125.52,125.4,125.42,33345.0,101.943,101.9755,101.878,101.8943,33345.0
2017-07-20 10:55:00,125.41,125.41,125.33,125.37,74934.0,101.8861,101.8861,101.8212,101.8536,74934.0
2017-07-20 11:00:00,125.37,125.41,125.35,125.41,31392.0,101.8536,101.8861,101.8374,101.8861,31392.0
2017-07-20 11:05:00,125.4,125.47,125.39,125.41,64160.0,101.878,101.9349,101.8699,101.8861,64160.0
2017-07-20 11:10:00,125.4,125.53,125.4,125.51,23006.0,101.878,101.9836,101.878,101.9674,23006.0
2017-07-20 11:15:00,125.51,125.55,125.5,125.54,16296.0,101.9674,101.9999,101.9593,101.9918,16296.0
2017-07-20 11:20:00,125.53,125.61,125.5,125.58,36141.0,101.9836,102.0486,101.9593,102.0243,36141.0
2017-07-20 11:25:00,125.58,125.61,125.56,125.57,38871.0,102.0243,102.0486,102.008,102.0161,38871.0
2017-07-20 11:30:00,125.57,125.62,125.56,125.61,67366.0,102.0161,102.0568,102.008,102.0486,67366.0
2017-07-20 11:35:00,125.62,125.64,125.6,125.61,30143.0,102.0568,102.073,102.0405,102.0486,30143.0
2017-07-20 11:40:00,125.61,125.66,125.6,125.63,104306.0,102.0486,102.0893,102.0405,102.0649,104306.0
2017-07-20 11:45:00,125.64,125.71,125.63,125.68,28323.0,102.073,102.1299,102.0649,102.1055,28323.0
2017-07-20 11:50:00,125.68,125.68,125.63,125.64,35293.0,102.1055,102.1055,102.0649,102.073,35293.0
2017-07-20 11:55:00,125.65,125.67,125.58,125.59,101095.0,102.0811,102.0974,102.0243,102.0324,101095.0
2017-07-20 12:00:00,125.59,125.65,125.58,125.62,17470.0,102.0324,102.0811,102.0243,102.0568,17470.0
2017-07-20 12:05:00,125.62,125.65,125.61,125.64,25672.0,102.0568,102.0811,102.0486,102.073,25672.0
2017-07-20 12:10:00,125.64,125.64,125.58,125.61,37419.0,102.073,102.073,102.0243,102.0486,37419.0
2017-07-20 12:15:00,125.62,125.63,125.62,125.63,5170.0,102.0568,102.0649,102.0568,102.0649,5170.0
2017-07-20 12:20:00,125.63,125.73,125.61,125.71,125339.0,102.0649,102.1461,102.0486,102.1299,125339.0
2017-07-20 12:25:00,125.71,125.71,125.64,125.65,26562.0,102.1299,102.1299,102.073,102.0811,26562.0
2017-07-20 12:30:00,125.66,125.67,125.6,125.62,33018.0,102.0893,102.0974,102.0405,102.0568,33018.0
2017-07-20 12:35:00,125.61,125.63,125.58,125.6,12222.0,102.0486,102.0649,102.0243,102.0405,12222.0
2017-07-20 12:40:00,125.6,125.61,125.56,125.59,30080.0,102.0405,102.0486,102.008,102.0324,30080.0
2017-07-20 12:45:00,125.59,125.61,125.58,125.6,79632.0,102.0324,102.0486,102.0243,102.0405,79632.0
2017-07-20 12:50:00,125.59,125.64,125.58,125.63,189603.0,102.0324,102.073,102.0243,102.0649,189603.0
2017-07-20 12:55:00,125.63,125.66,125.61,125.66,33062.0,102.0649,102.0893,102.0486,102.0893,33062.0
2017-07-20 13:00:00,125.66,125.67,125.49,125.55,196950.0,102.0893,102.0974,101.9511,101.9999,196950.0
2017-07-20 13:05:00,125.54,125.61,125.54,125.57,44787.0,101.9918,102.0486,101.9918,102.0161,44787.0
2017-07-20 13:10:00,125.57,125.58,125.46,125.48,97180.0,102.0161,102.0243,101.9268,101.943,97180.0
2017-07-20 13:15:00,125.48,125.52,125.47,125.51,16331.0,101.943,101.9755,101.9349,101.9674,16331.0
2017-07-20 13:20:00,125.51,125.54,125.5,125.52,11490.0,101.9674,101.9918,101.9593,101.9755,11490.0
2017-07-20 13:25:00,125.51,125.56,125.51,125.54,22000.0,101.9674,102.008,101.9674,101.9918,22000.0
2017-07-20 13:30:00,125.54,125.54,125.46,125.48,4459.0,101.9918,101.9918,101.9268,101.943,4459.0
2017-07-20 13:35:00,125.47,125.49,125.45,125.48,19649.0,101.9349,101.9511,101.9186,101.943,19649.0
2017-07-20 13:40:00,125.48,125.48,125.37,125.4,42889.0,101.943,101.943,101.8536,101.878,42889.0
2017-07-20 13:45:00,125.4,125.4,125.25,125.27,54581.0,101.878,101.878,101.7562,101.7724,54581.0
2017-07-20 13:50:00,125.27,125.28,125.23,125.27,255817.0,101.7724,101.7805,101.7399,101.7724,255817.0
2017-07-20 13:55:00,125.27,125.33,125.26,125.31,29346.0,101.7724,101.8212,101.7643,101.8049,29346.0
2017-07-20 14:00:00,125.3,125.31,125.24,125.24,40441.0,101.7968,101.8049,101.748,101.748,40441.0
2017-07-20 14:05:00,125.25,125.33,125.25,125.26,82174.0,101.7562,101.8212,101.7562,101.7643,82174.0
2017-07-20 14:10:00,125.26,125.32,125.26,125.27,35690.0,101.7643,101.813,101.7643,101.7724,35690.0
2017-07-20 14:15:00,125.26,125.32,125.25,125.3,23630.0,101.7643,101.813,101.7562,101.7968,23630.0
2017-07-20 14:20:00,125.3,125.31,125.26,125.27,5500.0,101.7968,101.8049,101.7643,101.7724,5500.0
2017-07-20 14:25:00,125.27,125.28,125.23,125.23,31255.0,101.7724,101.7805,101.7399,101.7399,31255.0
2017-07-20 14:30:00,125.24,125.24,125.12,125.13,54627.0,101.748,101.748,101.6505,101.6587,54627.0
2017-07-20 14:35:00,125.12,125.16,125.04,125.05,71254.0,101.6505,101.683,101.5855,101.5937,71254.0
2017-07-20 14:40:00,125.05,125.06,125.0,125.0,79349.0,101.5937,101.6018,101.5531,101.5531,79349.0
2017-07-20 14:45:00,125.0,125.08,124.97,125.08,101493.0,101.5531,101.618,101.5287,101.618,101493.0
2017-07-20 14:50:00,125.08,125.09,125.05,125.06,11922.0,101.618,101.6262,101.5937,101.6018,11922.0
2017-07-20 14:55:00,125.06,125.12,125.05,125.11,61446.0,101.6018,101.6505,101.5937,101.6424,61446.0
2017-07-20 15:00:00,125.11,125.17,125.11,125.12,67137.0,101.6424,101.6912,101.6424,101.6505,67137.0
2017-07-20 15:05:00,125.12,125.19,125.12,125.17,41532.0,101.6505,101.7074,101.6505,101.6912,41532.0
2017-07-20 15:10:00,125.17,125.2,125.16,125.19,116308.0,101.6912,101.7155,101.683,101.7074,116308.0
2017-07-20 15:15:00,125.19,125.2,125.17,125.19,49045.0,101.7074,101.7155,101.6912,101.7074,49045.0
2017-07-20 15:20:00,125.19,125.2,125.18,125.19,9134.0,101.7074,101.7155,101.6993,101.7074,9134.0
2017-07-20 15:25:00,125.19,125.22,125.18,125.2,21974.0,101.7074,101.7318,101.6993,101.7155,21974.0
2017-07-20 15:30:00,125.2,125.2,125.15,125.19,35710.0,101.7155,101.7155,101.6749,101.7074,35710.0
2017-07-20 15:35:00,125.18,125.2,125.15,125.18,31704.0,101.6993,101.7155,101.6749,101.6993,31704.0
2017-07-20 15:40:00,125.18,125.2,125.16,125.17,29342.0,101.6993,101.7155,101.683,101.6912,29342.0
2017-07-20 15:45:00,125.17,125.18,125.11,125.13,59897.0,101.6912,101.6993,101.6424,101.6587,59897.0
2017-07-20 15:50:00,125.13,125.17,125.11,125.12,185156.0,101.6587,101.6912,101.6424,101.6505,185156.0
2017-07-20 15:55:00,125.13,125.18,125.1,125.16,292210.0,101.6587,101.6993,101.6343,101.683,292210.0
2017-07-21 09:30:00,125.73,125.81,125.7,125.79,76861.0,102.1461,102.2111,102.1217,102.1949,76861.0
2017-07-21 09:35:00,125.79,125.86,125.77,125.82,46017.0,102.1949,102.2517,102.1786,102.2192,46017.0
2017-07-21 09:40:00,125.82,125.86,125.77,125.77,48613.0,102.2192,102.2517,102.1786,102.1786,48613.0
2017-07-21 09:45:00,125.77,125.81,125.72,125.73,51812.0,102.1786,102.2111,102.138,102.1461,51812.0
2017-07-21 09:50:00,125.72,125.78,125.69,125.71,52473.0,102.138,102.1867,102.1136,102.1299,52473.0
2017-07-21 09:55:00,125.72,125.81,125.71,125.8,58083.0,102.138,102.2111,102.1299,102.203,58083.0
2017-07-21 10:00:00,125.8,125.82,125.71,125.71,39439.0,102.203,102.2192,102.1299,102.1299,39439.0
2017-07-21 10:05:00,125.7,125.73,125.69,125.69,64236.0,102.1217,102.1461,102.1136,102.1136,64236.0
2017-07-21 10:10:00,125.7,125.72,125.65,125.69,54374.0,102.1217,102.138,102.0811,102.1136,54374.0
2017-07-21 10:15:00,125.7,125.71,125.6,125.6,47295.0,102.1217,102.1299,102.0405,102.0405,47295.0
2017-07-21 10:20:00,125.6,125.66,125.57,125.59,44400.0,102.0405,102.0893,102.0161,102.0324,44400.0
2017-07-21 10:25:00,125.6,125.65,125.6,125.64,40650.0,102.0405,102.0811,102.0405,102.073,40650.0
2017-07-21 10:30:00,125.65,125.67,125.62,125.66,44259.0,102.0811,102.0974,102.0568,102.0893,44259.0
2017-07-21 10:35:00,125.67,125.7,125.66,125.68,46245.0,102.0974,102.1217,102.0893,102.1055,46245.0
2017-07-21 10:40:00,125.68,125.71,125.66,125.67,20598.0,102.1055,102.1299,102.0893,102.0974,20598.0
2017-07-21 10:45:00,125.67,125.69,125.64,125.65,41175.0,102.0974,102.1136,102.073,102.0811,41175.0
2017-07-21 10:50:00,125.65,125.74,125.64,125.71,32117.0,102.0811,102.1542,102.073,102.1299,32117.0
2017-07-21 10:55:00,125.72,125.79,125.72,125.74,64626.0,102.138,102.1949,102.138,102.1542,64626.0
2017-07-21 11:00:00,125.74,125.8,125.73,125.79,54735.0,102.1542,102.203,102.1461,102.1949,54735.0
2017-07-21 11:05:00,125.79,125.8,125.71,125.73,20881.0,102.1949,102.203,102.1299,102.1461,20881.0
2017-07-21 11:10:00,125.73,125.73,125.69,125.73,9228.0,102.1461,102.1461,102.1136,102.1461,9228.0
2017-07-21 11:15:00,125.72,125.72,125.67,125.69,15445.0,102.138,102.138,102.0974,102.1136,15445.0
2017-07-21 11:20:00,125.7,125.76,125.7,125.74,10524.0,102.1217,102.1705,102.1217,102.1542,10524.0
2017-07-21 11:25:00,125.74,125.74,125.7,125.72,12952.0,102.1542,102.1542,102.1217,102.138,12952.0
2017-07-21 11:30:00,125.72,125.77,125.72,125.76,23255.0,102.138,102.1786,102.138,102.1705,23255.0
2017-07-21 11:35:00,125.76,125.77,125.74,125.77,17971.0,102.1705,102.1786,102.1542,102.1786,17971.0
2017-07-21 11:40:00,125.77,125.77,125.73,125.76,20526.0,102.1786,102.1786,102.1461,102.1705,20526.0
2017-07-21 11:45:00,125.75,125.87,125.75,125.86,70653.0,102.1624,102.2599,102.1624,102.2517,70653.0
2017-07-21 11:50:00,125.86,125.92,125.85,125.89,75753.0,102.2517,102.3005,102.2436,102.2761,75753.0
2017-07-21 11:55:00,125.89,125.92,125.87,125.9,31922.0,102.2761,102.3005,102.2599,102.2842,31922.0
2017-07-21 12:00:00,125.9,125.91,125.88,125.89,16905.0,102.2842,102.2924,102.268,102.2761,16905.0
2017-07-21 12:05:00,125.88,125.89,125.83,125.85,12020.0,102.268,102.2761,102.2274,102.2436,12020.0
2017-07-21 12:10:00,125.85,125.88,125.84,125.88,19358.0,102.2436,102.268,102.2355,102.268,19358.0
2017-07-21 12:15:00,125.88,125.89,125.84,125.84,5095.0,102.268,102.2761,102.2355,102.2355,5095.0
2017-07-21 12:20:00,125.84,125.88,125.82,125.88,33166.0,102.2355,102.268,102.2192,102.268,33166.0
2017-07-21 12:25:00,125.87,125.94,125.87,125.92,13134.0,102.2599,102.3167,102.2599,102.3005,13134.0
2017-07-21 12:30:00,125.93,125.97,125.93,125.95,36251.0,102.3086,102.3411,102.3086,102.3249,36251.0
2017-07-21 12:35:00,125.96,125.98,125.93,125.94,13336.0,102.333,102.3492,102.3086,102.3167,13336.0
2017-07-21 12:40:00,125.93,125.96,125.93,125.95,71577.0,102.3086,102.333,102.3086,102.3249,71577.0
2017-07-21 12:45:00,125.94,125.95,125.88,125.89,42997.0,102.3167,102.3249,102.268,102.2761,42997.0
2017-07-21 12:50:00,125.88,125.97,125.88,125.97,76952.0,102.268,102.3411,102.268,102.3411,76952.0
2017-07-21 12:55:00,125.97,125.98,125.95,125.97,32474.0,102.3411,102.3492,102.3249,102.3411,32474.0
2017-07-21 13:00:00,125.97,126.0,125.95,125.99,36366.0,102.3411,102.3655,102.3249,102.3574,36366.0
2017-07-21 13:05:00,125.99,126.03,125.98,126.0,250895.0,102.3574,102.3898,102.3492,102.3655,250895.0
2017-07-21 13:10:00,126.0,126.0,125.9,125.92,132824.0,102.3655,102.3655,102.2842,102.3005,132824.0
2017-07-21 13:15:00,125.92,125.92,125.89,125.92,26356.0,102.3005,102.3005,102.2761,102.3005,26356.0
2017-07-21 13:20:00,125.92,125.99,125.92,125.97,29164.0,102.3005,102.3574,102.3005,102.3411,29164.0
2017-07-21 13:25:00,125.97,125.98,125.95,125.96,43738.0,102.3411,102.3492,102.3249,102.333,43738.0
2017-07-21 13:30:00,125.96,125.97,125.93,125.93,23062.0,102.333,102.3411,102.3086,102.3086,23062.0
2017-07-21 13:35:00,125.94,125.96,125.93,125.94,15775.0,102.3167,102.333,102.3086,102.3167,15775.0
2017-07-21 13:40:00,125.94,125.94,125.91,125.93,27540.0,102.3167,102.3167,102.2924,102.3086,27540.0
2017-07-21 13:45:00,125.94,125.96,125.89,125.89,86863.0,102.3167,102.333,102.2761,102.2761,86863.0
2017-07-21 13:50:00,125.9,125.95,125.88,125.92,38002.0,102.2842,102.3249,102.268,102.3005,38002.0
2017-07-21 13:55:00,125.93,125.96,125.91,125.95,18701.0,102.3086,102.333,102.2924,102.3249,18701.0
2017-07-21 14:00:00,125.95,125.98,125.94,125.97,16561.0,102.3249,102.3492,102.3167,102.3411,16561.0
2017-07-21 14:05:00,125.96,125.97,125.94,125.96,27790.0,102.333,102.3411,102.3167,102.333,27790.0
2017-07-21 14:10:00,125.94,125.94,125.89,125.91,24628.0,102.3167,102.3167,102.2761,102.2924,24628.0
2017-07-21 14:15:00,125.91,125.94,125.9,125.94,19266.0,102.2924,102.3167,102.2842,102.3167,19266.0
2017-07-21 14:20:00,125.94,125.95,125.93,125.94,14742.0,102.3167,102.3249,102.3086,102.3167,14742.0
2017-07-21 14:25:00,125.93,125.98,125.93,125.97,48613.0,102.3086,102.3492,102.3086,102.3411,48613.0
2017-07-21 14:30:00,125.97,126.0,125.96,125.99,18509.0,102.3411,102.3655,102.333,102.3574,18509.0
2017-07-21 14:35:00,125.99,125.99,125.94,125.96,20273.0,102.3574,102.3574,102.3167,102.333,20273.0
2017-07-21 14:40:00,125.97,125.97,125.9,125.93,40219.0,102.3411,102.3411,102.2842,102.3086,40219.0
2017-07-21 14:45:00,125.92,125.92,125.89,125.9,16471.0,102.3005,102.3005,102.2761,102.2842,16471.0
2017-07-21 14:50:00,125.9,125.91,125.88,125.89,30700.0,102.2842,102.2924,102.268,102.2761,30700.0
2017-07-21 14:55:00,125.88,125.91,125.83,125.89,63467.0,102.268,102.2924,102.2274,102.2761,63467.0
2017-07-21 15:00:00,125.9,125.9,125.84,125.86,36638.0,102.2842,102.2842,102.2355,102.2517,36638.0
2017-07-21 15:05:00,125.86,125.88,125.85,125.86,27445.0,102.2517,102.268,102.2436,102.2517,27445.0
2017-07-21 15:10:00,125.87,125.89,125.86,125.87,32956.0,102.2599,102.2761,102.2517,102.2599,32956.0
2017-07-21 15:15:00,125.87,125.9,125.87,125.9,115817.0,102.2599,102.2842,102.2599,102.2842,115817.0
2017-07-21 15:20:00,125.89,125.9,125.79,125.79,43881.0,102.2761,102.2842,102.1949,102.1949,43881.0
2017-07-21 15:25:00,125.79,125.8,125.76,125.77,27595.0,102.1949,102.203,102.1705,102.1786,27595.0
2017-07-21 15:30:00,125.76,125.78,125.74,125.77,53908.0,102.1705,102.1867,102.1542,102.1786,53908.0
2017-07-21 15:35:00,125.77,125.78,125.75,125.76,48552.0,102.1786,102.1867,102.1624,102.1705,48552.0
2017-07-21 15:40:00,125.75,125.79,125.73,125.76,116923.0,102.1624,102.1949,102.1461,102.1705,116923.0
2017-07-21 15:45:00,125.75,125.76,125.72,125.74,116476.0,102.1624,102.1705,102.138,102.1542,116476.0
2017-07-21 15:50:00,125.74,125.78,125.73,125.76,104486.0,102.1542,102.1867,102.1461,102.1705,104486.0
2017-07-21 15:55:00,125.76,125.76,125.68,125.69,538454.0,102.1705,102.1705,102.1055,102.1136,538454.0
2017-07-24 09:30:00,125.42,125.48,125.41,125.42,86182.0,101.8943,101.943,101.8861,101.8943,86182.0
2017-07-24 09:35:00,125.41,125.49,125.4,125.49,13622.0,101.8861,101.9511,101.878,101.9511,13622.0
2017-07-24 09:40:00,125.48,125.52,125.46,125.48,46529.0,101.943,101.9755,101.9268,101.943,46529.0
2017-07-24 09:45:00,125.47,125.49,125.44,125.49,12942.0,101.9349,101.9511,101.9105,101.9511,12942.0
2017-07-24 09:50:00,125.49,125.5,125.47,125.47,21586.0,101.9511,101.9593,101.9349,101.9349,21586.0
2017-07-24 09:55:00,125.47,125.48,125.44,125.45,25781.0,101.9349,101.943,101.9105,101.9186,25781.0
2017-07-24 10:00:00,125.46,125.51,125.45,125.47,20990.0,101.9268,101.9674,101.9186,101.9349,20990.0
2017-07-24 10:05:00,125.46,125.53,125.46,125.5,29461.0,101.9268,101.9836,101.9268,101.9593,29461.0
2017-07-24 10:10:00,125.49,125.56,125.45,125.55,38521.0,101.9511,102.008,101.9186,101.9999,38521.0
2017-07-24 10:15:00,125.55,125.62,125.53,125.61,27728.0,101.9999,102.0568,101.9836,102.0486,27728.0
2017-07-24 10:20:00,125.61,125.63,125.58,125.62,14131.0,102.0486,102.0649,102.0243,102.0568,14131.0
2017-07-24 10:25:00,125.62,125.66,125.62,125.65,14885.0,102.0568,102.0893,102.0568,102.0811,14885.0
2017-07-24 10:30:00,125.66,125.66,125.55,125.55,20307.0,102.0893,102.0893,101.9999,101.9999,20307.0
2017-07-24 10:35:00,125.55,125.59,125.55,125.56,24311.0,101.9999,102.0324,101.9999,102.008,24311.0
2017-07-24 10:40:00,125.56,125.57,125.49,125.49,15023.0,102.008,102.0161,101.9511,101.9511,15023.0
2017-07-24 10:45:00,125.49,125.49,125.42,125.44,43167.0,101.9511,101.9511,101.8943,101.9105,43167.0
2017-07-24 10:50:00,125.43,125.45,125.39,125.39,75193.0,101.9024,101.9186,101.8699,101.8699,75193.0
2017-07-24 10:55:00,125.4,125.44,125.36,125.42,78520.0,101.878,101.9105,101.8455,101.8943,78520.0
2017-07-24 11:00:00,125.42,125.43,125.39,125.4,48367.0,101.8943,101.9024,101.8699,101.878,48367.0
2017-07-24 11:05:00,125.4,125.44,125.4,125.41,80543.0,101.878,101.9105,101.878,101.8861,80543.0
2017-07-24 11:10:00,125.41,125.44,125.38,125.38,761718.0,101.8861,101.9105,101.8618,101.8618,761718.0
2017-07-24 11:15:00,125.38,125.38,125.33,125.36,78598.0,101.8618,101.8618,101.8212,101.8455,78598.0
2017-07-24 11:20:00,125.36,125.45,125.35,125.41,20083.0,101.8455,101.9186,101.8374,101.8861,20083.0
2017-07-24 11:25:00,125.41,125.42,125.37,125.41,51864.0,101.8861,101.8943,101.8536,101.8861,51864.0
2017-07-24 11:30:00,125.4,125.43,125.39,125.41,42571.0,101.878,101.9024,101.8699,101.8861,42571.0
2017-07-24 11:35:00,125.41,125.47,125.41,125.46,15559.0,101.8861,101.9349,101.8861,101.9268,15559.0
2017-07-24 11:40:00,125.47,125.49,125.45,125.49,15204.0,101.9349,101.9511,101.9186,101.9511,15204.0
2017-07-24 11:45:00,125.49,125.5,125.48,125.49,8773.0,101.9511,101.9593,101.943,101.9511,8773.0
2017-07-24 11:50:00,125.49,125.5,125.46,125.46,9788.0,101.9511,101.9593,101.9268,101.9268,9788.0
2017-07-24 11:55:00,125.47,125.47,125.45,125.46,13567.0,101.9349,101.9349,101.9186,101.9268,13567.0
2017-07-24 12:00:00,125.45,125.45,125.36,125.38,67199.0,101.9186,101.9186,101.8455,101.8618,67199.0
2017-07-24 12:05:00,125.38,125.39,125.3,125.3,31572.0,101.8618,101.8699,101.7968,101.7968,31572.0
2017-07-24 12:10:00,125.3,125.35,125.29,125.3,61443.0,101.7968,101.8374,101.7887,101.7968,61443.0
2017-07-24 12:15:00,125.31,125.31,125.25,125.27,117255.0,101.8049,101.8049,101.7562,101.7724,117255.0
2017-07-24 12:20:00,125.28,125.31,125.28,125.3,18811.0,101.7805,101.8049,101.7805,101.7968,18811.0
2017-07-24 12:25:00,125.31,125.33,125.31,125.31,11165.0,101.8049,101.8212,101.8049,101.8049,11165.0
2017-07-24 12:30:00,125.31,125.32,125.29,125.3,33863.0,101.8049,101.813,101.7887,101.7968,33863.0
2017-07-24 12:35:00,125.28,125.29,125.27,125.28,23770.0,101.7805,101.7887,101.7724,101.7805,23770.0
2017-07-24 12:40:00,125.28,125.33,125.28,125.33,12949.0,101.7805,101.8212,101.7805,101.8212,12949.0
2017-07-24 12:45:00,125.32,125.32,125.28,125.3,36310.0,101.813,101.813,101.7805,101.7968,36310.0
2017-07-24 12:50:00,125.31,125.33,125.29,125.3,14684.0,101.8049,101.8212,101.7887,101.7968,14684.0
2017-07-24 12:55:00,125.3,125.3,125.28,125.3,20853.0,101.7968,101.7968,101.7805,101.7968,20853.0
2017-07-24 13:00:00,125.29,125.31,125.28,125.31,16084.0,101.7887,101.8049,101.7805,101.8049,16084.0
2017-07-24 13:05:00,125.31,125.32,125.25,125.3,32117.0,101.8049,101.813,101.7562,101.7968,32117.0
2017-07-24 13:10:00,125.3,125.3,125.29,125.29,20349.0,101.7968,101.7968,101.7887,101.7887,20349.0
2017-07-24 13:15:00,125.29,125.32,125.26,125.26,83550.0,101.7887,101.813,101.7643,101.7643,83550.0
2017-07-24 13:20:00,125.26,125.27,125.22,125.24,39881.0,101.7643,101.7724,101.7318,101.748,39881.0
2017-07-24 13:25:00,125.23,125.23,125.16,125.17,14322.0,101.7399,101.7399,101.683,101.6912,14322.0
2017-07-24 13:30:00,125.18,125.24,125.17,125.22,44018.0,101.6993,101.748,101.6912,101.7318,44018.0
2017-07-24 13:35:00,125.22,125.26,125.22,125.25,16972.0,101.7318,101.7643,101.7318,101.7562,16972.0
2017-07-24 13:40:00,125.25,125.26,125.23,125.24,86904.0,101.7562,101.7643,101.7399,101.748,86904.0
2017-07-24 13:45:00,125.25,125.25,125.22,125.24,8435.0,101.7562,101.7562,101.7318,101.748,8435.0
2017-07-24 13:50:00,125.25,125.27,125.2,125.24,25426.0,101.7562,101.7724,101.7155,101.748,25426.0
2017-07-24 13:55:00,125.25,125.26,125.24,125.26,73633.0,101.7562,101.7643,101.748,101.7643,73633.0
2017-07-24 14:00:00,125.26,125.3,125.25,125.3,298576.0,101.7643,101.7968,101.7562,101.7968,298576.0
2017-07-24 14:05:00,125.3,125.31,125.25,125.25,102912.0,101.7968,101.8049,101.7562,101.7562,102912.0
2017-07-24 14:10:00,125.26,125.28,125.24,125.26,24563.0,101.7643,101.7805,101.748,101.7643,24563.0
2017-07-24 14:15:00,125.26,125.28,125.25,125.27,6813.0,101.7643,101.7805,101.7562,101.7724,6813.0
2017-07-24 14:20:00,125.28,125.28,125.25,125.27,22591.0,101.7805,101.7805,101.7562,101.7724,22591.0
2017-07-24 14:25:00,125.28,125.29,125.26,125.28,24535.0,101.7805,101.7887,101.7643,101.7805,24535.0
2017-07-24 14:30:00,125.28,125.29,125.27,125.28,6824.0,101.7805,101.7887,101.7724,101.7805,6824.0
2017-07-24 14:35:00,125.28,125.28,125.27,125.27,8776.0,101.7805,101.7805,101.7724,101.7724,8776.0
2017-07-24 14:40:00,125.27,125.27,125.22,125.22,17863.0,101.7724,101.7724,101.7318,101.7318,17863.0
2017-07-24 14:45:00,125.22,125.22,125.19,125.19,9444.0,101.7318,101.7318,101.7074,101.7074,9444.0
2017-07-24 14:50:00,125.19,125.23,125.19,125.21,12939.0,101.7074,101.7399,101.7074,101.7237,12939.0
2017-07-24 14:55:00,125.21,125.25,125.19,125.25,50943.0,101.7237,101.7562,101.7074,101.7562,50943.0
2017-07-24 15:00:00,125.25,125.31,125.24,125.25,97217.0,101.7562,101.8049,101.748,101.7562,97217.0
2017-07-24 15:05:00,125.25,125.26,125.2,125.26,69023.0,101.7562,101.7643,101.7155,101.7643,69023.0
2017-07-24 15:10:00,125.27,125.27,125.22,125.25,61961.0,101.7724,101.7724,101.7318,101.7562,61961.0
2017-07-24 15:15:00,125.25,125.26,125.23,125.26,15812.0,101.7562,101.7643,101.7399,101.7643,15812.0
2017-07-24 15:20:00,125.26,125.28,125.26,125.27,15384.0,101.7643,101.7805,101.7643,101.7724,15384.0
2017-07-24 15:25:00,125.28,125.31,125.26,125.27,21363.0,101.7805,101.8049,101.7643,101.7724,21363.0
2017-07-24 15:30:00,125.28,125.3,125.27,125.29,45394.0,101.7805,101.7968,101.7724,101.7887,45394.0
2017-07-24 15:35:00,125.29,125.3,125.27,125.28,37839.0,101.7887,101.7968,101.7724,101.7805,37839.0
2017-07-24 15:40:00,125.29,125.31,125.28,125.31,50411.0,101.7887,101.8049,101.7805,101.8049,50411.0
2017-07-24 15:45:00,125.31,125.31,125.27,125.29,23156.0,101.8049,101.8049,101.7724,101.7887,23156.0
2017-07-24 15:50:00,125.29,125.3,125.27,125.29,101416.0,101.7887,101.7968,101.7724,101.7887,101416.0
2017-07-24 15:55:00,125.28,125.29,125.2,125.2,181492.0,101.7805,101.7887,101.7155,101.7155,181492.0
2017-07-25 09:30:00,124.14,124.14,124.05,124.07,254981.0,100.8544,100.8544,100.7812,100.7975,254981.0
2017-07-25 09:35:00,124.07,124.15,124.05,124.12,139296.0,100.7975,100.8625,100.7812,100.8381,139296.0
2017-07-25 09:40:00,124.12,124.18,124.11,124.13,141116.0,100.8381,100.8869,100.83,100.8462,141116.0
2017-07-25 09:45:00,124.14,124.19,124.13,124.16,72789.0,100.8544,100.895,100.8462,100.8706,72789.0
2017-07-25 09:50:00,124.16,124.18,124.11,124.13,151150.0,100.8706,100.8869,100.83,100.8462,151150.0
2017-07-25 09:55:00,124.14,124.15,124.08,124.09,193229.0,100.8544,100.8625,100.8056,100.8137,193229.0
2017-07-25 10:00:00,124.08,124.11,123.87,123.89,258499.0,100.8056,100.83,100.635,100.6513,258499.0
2017-07-25 10:05:00,123.89,123.95,123.85,123.92,213490.0,100.6513,100.7,100.6188,100.6756,213490.0
2017-07-25 10:10:00,123.92,124.06,123.89,124.05,79275.0,100.6756,100.7894,100.6513,100.7812,79275.0
2017-07-25 10:15:00,124.05,124.05,123.99,124.0,184753.0,100.7812,100.7812,100.7325,100.7406,184753.0
2017-07-25 10:20:00,124.0,124.11,123.99,124.09,76834.0,100.7406,100.83,100.7325,100.8137,76834.0
2017-07-25 10:25:00,124.08,124.1,124.05,124.06,109701.0,100.8056,100.8219,100.7812,100.7894,109701.0
2017-07-25 10:30:00,124.06,124.09,124.05,124.07,28609.0,100.7894,100.8137,100.7812,100.7975,28609.0
2017-07-25 10:35:00,124.08,124.08,123.92,123.96,47909.0,100.8056,100.8056,100.6756,100.7081,47909.0
2017-07-25 10:40:00,123.95,124.01,123.93,123.94,52218.0,100.7,100.7488,100.6838,100.6919,52218.0
2017-07-25 10:45:00,123.94,123.95,123.77,123.8,123493.0,100.6919,100.7,100.5538,100.5781,123493.0
2017-07-25 10:50:00,123.8,123.89,123.79,123.84,75584.0,100.5781,100.6513,100.57,100.6106,75584.0
2017-07-25 10:55:00,123.83,123.85,123.8,123.82,79760.0,100.6025,100.6188,100.5781,100.5944,79760.0
2017-07-25 11:00:00,123.81,123.81,123.71,123.77,150974.0,100.5863,100.5863,100.505,100.5538,150974.0
2017-07-25 11:05:00,123.77,123.86,123.76,123.83,25247.0,100.5538,100.6269,100.5456,100.6025,25247.0
2017-07-25 11:10:00,123.82,123.83,123.72,123.73,227456.0,100.5944,100.6025,100.5131,100.5213,227456.0
2017-07-25 11:15:00,123.73,123.77,123.63,123.64,315126.0,100.5213,100.5538,100.44,100.4482,315126.0
2017-07-25 11:20:00,123.65,123.73,123.65,123.68,47318.0,100.4563,100.5213,100.4563,100.4807,47318.0
2017-07-25 11:25:00,123.68,123.75,123.68,123.71,40593.0,100.4807,100.5375,100.4807,100.505,40593.0
2017-07-25 11:30:00,123.7,123.71,123.66,123.69,51109.0,100.4969,100.505,100.4644,100.4888,51109.0
2017-07-25 11:35:00,123.7,123.76,123.7,123.76,30886.0,100.4969,100.5456,100.4969,100.5456,30886.0
2017-07-25 11:40:00,123.76,123.79,123.74,123.75,35735.0,100.5456,100.57,100.5294,100.5375,35735.0
2017-07-25 11:45:00,123.76,123.77,123.68,123.71,42180.0,100.5456,100.5538,100.4807,100.505,42180.0
2017-07-25 11:50:00,123.7,123.7,123.66,123.68,26382.0,100.4969,100.4969,100.4644,100.4807,26382.0
2017-07-25 11:55:00,123.68,123.7,123.67,123.68,15716.0,100.4807,100.4969,100.4725,100.4807,15716.0
2017-07-25 12:00:00,123.68,123.74,123.67,123.71,30711.0,100.4807,100.5294,100.4725,100.505,30711.0
2017-07-25 12:05:00,123.71,123.74,123.7,123.72,13654.0,100.505,100.5294,100.4969,100.5131,13654.0
2017-07-25 12:10:00,123.71,123.71,123.66,123.68,127991.0,100.505,100.505,100.4644,100.4807,127991.0
2017-07-25 12:15:00,123.68,123.7,123.66,123.67,54828.0,100.4807,100.4969,100.4644,100.4725,54828.0
2017-07-25 12:20:00,123.67,123.78,123.6,123.75,304618.0,100.4725,100.5619,100.4157,100.5375,304618.0
2017-07-25 12:25:00,123.75,123.76,123.66,123.68,127450.0,100.5375,100.5456,100.4644,100.4807,127450.0
2017-07-25 12:30:00,123.68,123.7,123.63,123.67,73174.0,100.4807,100.4969,100.44,100.4725,73174.0
2017-07-25 12:35:00,123.67,123.69,123.64,123.68,33158.0,100.4725,100.4888,100.4482,100.4807,33158.0
2017-07-25 12:40:00,123.69,123.7,123.65,123.69,62003.0,100.4888,100.4969,100.4563,100.4888,62003.0
2017-07-25 12:45:00,123.69,123.74,123.69,123.73,55301.0,100.4888,100.5294,100.4888,100.5213,55301.0
2017-07-25 12:50:00,123.73,123.76,123.7,123.72,21259.0,100.5213,100.5456,100.4969,100.5131,21259.0
2017-07-25 12:55:00,123.72,123.74,123.69,123.69,21745.0,100.5131,100.5294,100.4888,100.4888,21745.0
2017-07-25 13:00:00,123.69,123.79,123.69,123.75,99757.0,100.4888,100.57,100.4888,100.5375,99757.0
2017-07-25 13:05:00,123.76,123.77,123.7,123.74,24891.0,100.5456,100.5538,100.4969,100.5294,24891.0
2017-07-25 13:10:00,123.73,123.8,123.71,123.76,19223.0,100.5213,100.5781,100.505,100.5456,19223.0
2017-07-25 13:15:00,123.76,123.77,123.74,123.76,13738.0,100.5456,100.5538,100.5294,100.5456,13738.0
2017-07-25 13:20:00,123.76,123.81,123.75,123.8,68302.0,100.5456,100.5863,100.5375,100.5781,68302.0
2017-07-25 13:25:00,123.8,123.85,123.8,123.84,62963.0,100.5781,100.6188,100.5781,100.6106,62963.0
2017-07-25 13:30:00,123.85,123.86,123.8,123.8,32677.0,100.6188,100.6269,100.5781,100.5781,32677.0
2017-07-25 13:35:00,123.81,123.81,123.73,123.73,14138.0,100.5863,100.5863,100.5213,100.5213,14138.0
2017-07-25 13:40:00,123.74,123.76,123.74,123.76,20983.0,100.5294,100.5456,100.5294,100.5456,20983.0
2017-07-25 13:45:00,123.75,123.78,123.73,123.77,28852.0,100.5375,100.5619,100.5213,100.5538,28852.0
2017-07-25 13:50:00,123.77,123.8,123.76,123.8,37391.0,100.5538,100.5781,100.5456,100.5781,37391.0
2017-07-25 13:55:00,123.78,123.79,123.76,123.78,34187.0,100.5619,100.57,100.5456,100.5619,34187.0
2017-07-25 14:00:00,123.77,123.77,123.73,123.75,32632.0,100.5538,100.5538,100.5213,100.5375,32632.0
2017-07-25 14:05:00,123.74,123.78,123.74,123.77,30693.0,100.5294,100.5619,100.5294,100.5538,30693.0
2017-07-25 14:10:00,123.77,123.8,123.75,123.77,36997.0,100.5538,100.5781,100.5375,100.5538,36997.0
2017-07-25 14:15:00,123.77,123.77,123.74,123.75,32019.0,100.5538,100.5538,100.5294,100.5375,32019.0
2017-07-25 14:20:00,123.75,123.75,123.61,123.62,325513.0,100.5375,100.5375,100.4238,100.4319,325513.0
2017-07-25 14:25:00,123.62,123.65,123.56,123.58,89503.0,100.4319,100.4563,100.3832,100.3994,89503.0
2017-07-25 14:30:00,123.58,123.65,123.58,123.62,77057.0,100.3994,100.4563,100.3994,100.4319,77057.0
2017-07-25 14:35:00,123.62,123.63,123.59,123.6,84924.0,100.4319,100.44,100.4075,100.4157,84924.0
2017-07-25 14:40:00,123.59,123.61,123.56,123.61,132055.0,100.4075,100.4238,100.3832,100.4238,132055.0
2017-07-25 14:45:00,123.6,123.6,123.5,123.52,87697.0,100.4157,100.4157,100.3344,100.3507,87697.0
2017-07-25 14:50:00,123.52,123.63,123.52,123.63,68359.0,100.3507,100.44,100.3507,100.44,68359.0
2017-07-25 14:55:00,123.62,123.63,123.52,123.53,64486.0,100.4319,100.44,100.3507,100.3588,64486.0
2017-07-25 15:00:00,123.53,123.64,123.49,123.61,162866.0,100.3588,100.4482,100.3263,100.4238,162866.0
2017-07-25 15:05:00,123.61,123.66,123.6,123.65,70948.0,100.4238,100.4644,100.4157,100.4563,70948.0
2017-07-25 15:10:00,123.65,123.66,123.63,123.63,34935.0,100.4563,100.4644,100.44,100.44,34935.0
2017-07-25 15:15:00,123.64,123.65,123.58,123.58,172117.0,100.4482,100.4563,100.3994,100.3994,172117.0
2017-07-25 15:20:00,123.59,123.63,123.56,123.61,29117.0,100.4075,100.44,100.3832,100.4238,29117.0
2017-07-25 15:25:00,123.6,123.61,123.47,123.54,64887.0,100.4157,100.4238,100.31,100.3669,64887.0
2017-07-25 15:30:00,123.54,123.56,123.51,123.55,162813.0,100.3669,100.3832,100.3425,100.375,162813.0
2017-07-25 15:35:00,123.55,123.58,123.53,123.56,109088.0,100.375,100.3994,100.3588,100.3832,109088.0
2017-07-25 15:40:00,123.55,123.59,123.55,123.58,66158.0,100.375,100.4075,100.375,100.3994,66158.0
2017-07-25 15:45:00,123.58,123.6,123.55,123.55,118532.0,100.3994,100.4157,100.375,100.375,118532.0
2017-07-25 15:50:00,123.55,123.55,123.49,123.53,312241.0,100.375,100.375,100.3263,100.3588,312241.0
2017-07-25 15:55:00,123.53,123.62,123.52,123.59,820314.0,100.3588,100.4319,100.3507,100.4075,820314.0
2017-07-26 09:30:00,123.27,123.35,123.25,123.29,135869.0,100.1476,100.2126,100.1313,100.1638,135869.0
2017-07-26 09:35:00,123.29,123.38,123.29,123.34,66414.0,100.1638,100.2369,100.1638,100.2044,66414.0
2017-07-26 09:40:00,123.34,123.41,123.34,123.36,58246.0,100.2044,100.2613,100.2044,100.2207,58246.0
2017-07-26 09:45:00,123.35,123.44,123.35,123.38,44568.0,100.2126,100.2857,100.2126,100.2369,44568.0
2017-07-26 09:50:00,123.38,123.43,123.35,123.36,39360.0,100.2369,100.2775,100.2126,100.2207,39360.0
2017-07-26 09:55:00,123.36,123.4,123.33,123.39,14521.0,100.2207,100.2532,100.1963,100.245,14521.0
2017-07-26 10:00:00,123.4,123.44,123.36,123.39,38353.0,100.2532,100.2857,100.2207,100.245,38353.0
2017-07-26 10:05:00,123.39,123.47,123.37,123.47,31745.0,100.245,100.31,100.2288,100.31,31745.0
2017-07-26 10:10:00,123.46,123.49,123.39,123.41,36854.0,100.3019,100.3263,100.245,100.2613,36854.0
2017-07-26 10:15:00,123.41,123.43,123.39,123.4,32710.0,100.2613,100.2775,100.245,100.2532,32710.0
2017-07-26 10:20:00,123.4,123.47,123.39,123.43,71204.0,100.2532,100.31,100.245,100.2775,71204.0
2017-07-26 10:25:00,123.43,123.53,123.43,123.5,51491.0,100.2775,100.3588,100.2775,100.3344,51491.0
2017-07-26 10:30:00,123.49,123.49,123.4,123.41,80508.0,100.3263,100.3263,100.2532,100.2613,80508.0
2017-07-26 10:35:00,123.41,123.42,123.36,123.37,30583.0,100.2613,100.2694,100.2207,100.2288,30583.0
2017-07-26 10:40:00,123.38,123.45,123.34,123.38,47294.0,100.2369,100.2938,100.2044,100.2369,47294.0
2017-07-26 10:45:00,123.38,123.42,123.36,123.39,35033.0,100.2369,100.2694,100.2207,100.245,35033.0
2017-07-26 10:50:00,123.39,123.49,123.31,123.47,241882.0,100.245,100.3263,100.1801,100.31,241882.0
2017-07-26 10:55:00,123.47,123.49,123.42,123.46,54942.0,100.31,100.3263,100.2694,100.3019,54942.0
2017-07-26 11:00:00,123.46,123.46,123.42,123.44,30782.0,100.3019,100.3019,100.2694,100.2857,30782.0
2017-07-26 11:05:00,123.45,123.46,123.31,123.32,83401.0,100.2938,100.3019,100.1801,100.1882,83401.0
2017-07-26 11:10:00,123.32,123.32,123.22,123.23,65819.0,100.1882,100.1882,100.1069,100.1151,65819.0
2017-07-26 11:15:00,123.23,123.27,123.23,123.24,27889.0,100.1151,100.1476,100.1151,100.1232,27889.0
2017-07-26 11:20:00,123.24,123.26,123.2,123.23,64574.0,100.1232,100.1394,100.0907,100.1151,64574.0
2017-07-26 11:25:00,123.24,123.26,123.21,123.26,21484.0,100.1232,100.1394,100.0988,100.1394,21484.0
2017-07-26 11:30:00,123.26,123.28,123.24,123.26,39872.0,100.1394,100.1557,100.1232,100.1394,39872.0
2017-07-26 11:35:00,123.24,123.24,123.19,123.21,68119.0,100.1232,100.1232,100.0826,100.0988,68119.0
2017-07-26 11:40:00,123.21,123.21,123.15,123.15,108819.0,100.0988,100.0988,100.0501,100.0501,108819.0
2017-07-26 11:45:00,123.15,123.16,123.09,123.12,70951.0,100.0501,100.0582,100.0013,100.0257,70951.0
2017-07-26 11:50:00,123.12,123.16,123.11,123.14,50222.0,100.0257,100.0582,100.0176,100.0419,50222.0
2017-07-26 11:55:00,123.14,123.14,123.09,123.14,30151.0,100.0419,100.0419,100.0013,100.0419,30151.0
2017-07-26 12:00:00,123.13,123.19,123.12,123.15,50075.0,100.0338,100.0826,100.0257,100.0501,50075.0
2017-07-26 12:05:00,123.15,123.19,123.15,123.15,19849.0,100.0501,100.0826,100.0501,100.0501,19849.0
2017-07-26 12:10:00,123.15,123.17,123.13,123.13,12593.0,100.0501,100.0663,100.0338,100.0338,12593.0
2017-07-26 12:15:00,123.13,123.16,123.12,123.15,19065.0,100.0338,100.0582,100.0257,100.0501,19065.0
2017-07-26 12:20:00,123.15,123.2,123.15,123.16,26452.0,100.0501,100.0907,100.0501,100.0582,26452.0
2017-07-26 12:25:00,123.16,123.16,123.12,123.15,15527.0,100.0582,100.0582,100.0257,100.0501,15527.0
2017-07-26 12:30:00,123.16,123.18,123.14,123.15,43356.0,100.0582,100.0744,100.0419,100.0501,43356.0
2017-07-26 12:35:00,123.16,123.18,123.13,123.13,19116.0,100.0582,100.0744,100.0338,100.0338,19116.0
2017-07-26 12:40:00,123.13,123.14,123.09,123.1,38893.0,100.0338,100.0419,100.0013,100.0094,38893.0
2017-07-26 12:45:00,123.1,123.12,123.08,123.1,63629.0,100.0094,100.0257,99.9932,100.0094,63629.0
2017-07-26 12:50:00,123.1,123.15,123.09,123.13,61742.0,100.0094,100.0501,100.0013,100.0338,61742.0
2017-07-26 12:55:00,123.12,123.17,123.1,123.15,46547.0,100.0257,100.0663,100.0094,100.0501,46547.0
2017-07-26 13:00:00,123.14,123.29,123.11,123.27,161753.0,100.0419,100.1638,100.0176,100.1476,161753.0
2017-07-26 13:05:00,123.27,123.36,123.27,123.33,24751.0,100.1476,100.2207,100.1476,100.1963,24751.0
2017-07-26 13:10:00,123.33,123.4,123.31,123.38,114065.0,100.1963,100.2532,100.1801,100.2369,114065.0
2017-07-26 13:15:00,123.36,123.43,123.32,123.41,21317.0,100.2207,100.2775,100.1882,100.2613,21317.0
2017-07-26 13:20:00,123.43,123.46,123.35,123.35,42774.0,100.2775,100.3019,100.2126,100.2126,42774.0
2017-07-26 13:25:00,123.37,123.46,123.37,123.4,115750.0,100.2288,100.3019,100.2288,100.2532,115750.0
2017-07-26 13:30:00,123.4,123.49,123.38,123.48,102990.0,100.2532,100.3263,100.2369,100.3182,102990.0
2017-07-26 13:35:00,123.48,123.57,123.45,123.5,83961.0,100.3182,100.3913,100.2938,100.3344,83961.0
2017-07-26 13:40:00,123.49,123.54,123.48,123.51,49262.0,100.3263,100.3669,100.3182,100.3425,49262.0
2017-07-26 13:45:00,123.52,123.56,123.46,123.47,38943.0,100.3507,100.3832,100.3019,100.31,38943.0
2017-07-26 13:50:00,123.46,123.54,123.46,123.53,26400.0,100.3019,100.3669,100.3019,100.3588,26400.0
2017-07-26 13:55:00,123.55,123.6,123.45,123.55,50094.0,100.375,100.4157,100.2938,100.375,50094.0
2017-07-26 14:00:00,123.6,123.64,123.31,123.61,332574.0,100.4157,100.4482,100.1801,100.4238,332574.0
2017-07-26 14:05:00,123.6,123.67,123.43,123.56,242345.0,100.4157,100.4725,100.2775,100.3832,242345.0
2017-07-26 14:10:00,123.56,123.59,123.42,123.43,191138.0,100.3832,100.4075,100.2694,100.2775,191138.0
2017-07-26 14:15:00,123.43,123.56,123.4,123.54,208092.0,100.2775,100.3832,100.2532,100.3669,208092.0
2017-07-26 14:20:00,123.53,123.66,123.53,123.64,135019.0,100.3588,100.4644,100.3588,100.4482,135019.0
2017-07-26 14:25:00,123.64,123.7,123.63,123.69,239584.0,100.4482,100.4969,100.44,100.4888,239584.0
2017-07-26 14:30:00,123.69,123.85,123.67,123.8,247000.0,100.4888,100.6188,100.4725,100.5781,247000.0
2017-07-26 14:35:00,123.81,123.89,123.81,123.86,179306.0,100.5863,100.6513,100.5863,100.6269,179306.0
2017-07-26 14:40:00,123.85,123.94,123.85,123.88,78072.0,100.6188,100.6919,100.6188,100.6431,78072.0
2017-07-26 14:45:00,123.88,123.89,123.84,123.84,100102.0,100.6431,100.6513,100.6106,100.6106,100102.0
2017-07-26 14:50:00,123.84,123.88,123.82,123.86,72613.0,100.6106,100.6431,100.5944,100.6269,72613.0
2017-07-26 14:55:00,123.86,123.97,123.85,123.95,95641.0,100.6269,100.7163,100.6188,100.7,95641.0
2017-07-26 15:00:00,123.96,124.06,123.96,123.99,140785.0,100.7081,100.7894,100.7081,100.7325,140785.0
2017-07-26 15:05:00,124.0,124.09,123.98,124.07,130603.0,100.7406,100.8137,100.7244,100.7975,130603.0
2017-07-26 15:10:00,124.06,124.08,123.99,124.03,93202.0,100.7894,100.8056,100.7325,100.765,93202.0
2017-07-26 15:15:00,124.02,124.05,123.98,124.0,109787.0,100.7569,100.7812,100.7244,100.7406,109787.0
2017-07-26 15:20:00,124.0,124.02,123.95,123.96,77321.0,100.7406,100.7569,100.7,100.7081,77321.0
2017-07-26 15:25:00,123.95,124.02,123.94,124.01,134169.0,100.7,100.7569,100.6919,100.7488,134169.0
2017-07-26 15:30:00,124.02,124.02,123.9,123.9,129123.0,100.7569,100.7569,100.6594,100.6594,129123.0
2017-07-26 15:35:00,123.9,123.91,123.86,123.9,150191.0,100.6594,100.6675,100.6269,100.6594,150191.0
2017-07-26 15:40:00,123.89,123.92,123.87,123.9,104515.0,100.6513,100.6756,100.635,100.6594,104515.0
2017-07-26 15:45:00,123.89,123.97,123.89,123.94,201586.0,100.6513,100.7163,100.6513,100.6919,201586.0
2017-07-26 15:50:00,123.93,123.95,123.9,123.92,401510.0,100.6838,100.7,100.6594,100.6756,401510.0
2017-07-26 15:55:00,123.92,123.93,123.77,123.78,658559.0,100.6756,100.6838,100.5538,100.5619,658559.0
2017-07-27 09:30:00,123.11,123.24,123.11,123.22,72137.0,100.0176,100.1232,100.0176,100.1069,72137.0
2017-07-27 09:35:00,123.21,123.26,123.18,123.23,50993.0,100.0988,100.1394,100.0744,100.1151,50993.0
2017-07-27 09:40:00,123.22,123.25,123.19,123.21,65052.0,100.1069,100.1313,100.0826,100.0988,65052.0
2017-07-27 09:45:00,123.21,123.25,123.21,123.23,21120.0,100.0988,100.1313,100.0988,100.1151,21120.0
2017-07-27 09:50:00,123.23,123.33,123.18,123.33,53689.0,100.1151,100.1963,100.0744,100.1963,53689.0
2017-07-27 09:55:00,123.33,123.38,123.32,123.36,49148.0,100.1963,100.2369,100.1882,100.2207,49148.0
2017-07-27 10:00:00,123.36,123.38,123.24,123.26,41379.0,100.2207,100.2369,100.1232,100.1394,41379.0
2017-07-27 10:05:00,123.25,123.26,123.05,123.07,63672.0,100.1313,100.1394,99.9688,99.9851,63672.0
2017-07-27 10:10:00,123.06,123.09,122.91,122.94,113768.0,99.9769,100.0013,99.8551,99.8795,113768.0
2017-07-27 10:15:00,122.95,122.99,122.94,122.99,48074.0,99.8876,99.9201,99.8795,99.9201,48074.0
2017-07-27 10:20:00,122.98,122.99,122.92,122.97,39808.0,99.912,99.9201,99.8632,99.9038,39808.0
2017-07-27 10:25:00,122.97,122.97,122.86,122.88,132886.0,99.9038,99.9038,99.8145,99.8307,132886.0
2017-07-27 10:30:00,122.86,122.96,122.84,122.93,46552.0,99.8145,99.8957,99.7982,99.8713,46552.0
2017-07-27 10:35:00,122.94,122.97,122.9,122.92,25454.0,99.8795,99.9038,99.847,99.8632,25454.0
2017-07-27 10:40:00,122.93,122.97,122.84,122.85,75049.0,99.8713,99.9038,99.7982,99.8063,75049.0
2017-07-27 10:45:00,122.84,122.91,122.82,122.82,142113.0,99.7982,99.8551,99.782,99.782,142113.0
2017-07-27 10:50:00,122.83,123.05,122.83,123.04,193195.0,99.7901,99.9688,99.7901,99.9607,193195.0
2017-07-27 10:55:00,123.04,123.04,123.0,123.04,76218.0,99.9607,99.9607,99.9282,99.9607,76218.0
2017-07-27 11:00:00,123.05,123.11,123.03,123.1,34150.0,99.9688,100.0176,99.9526,100.0094,34150.0
2017-07-27 11:05:00,123.1,123.11,123.06,123.11,35223.0,100.0094,100.0176,99.9769,100.0176,35223.0
2017-07-27 11:10:00,123.1,123.2,123.1,123.19,32291.0,100.0094,100.0907,100.0094,100.0826,32291.0
2017-07-27 11:15:00,123.18,123.19,123.1,123.12,64929.0,100.0744,100.0826,100.0094,100.0257,64929.0
2017-07-27 11:20:00,123.12,123.2,123.11,123.19,54428.0,100.0257,100.0907,100.0176,100.0826,54428.0
2017-07-27 11:25:00,123.19,123.2,123.09,123.09,184874.0,100.0826,100.0907,100.0013,100.0013,184874.0
2017-07-27 11:30:00,123.06,123.09,123.04,123.07,22422.0,99.9769,100.0013,99.9607,99.9851,22422.0
2017-07-27 11:35:00,123.07,123.13,123.07,123.09,20048.0,99.9851,100.0338,99.9851,100.0013,20048.0
2017-07-27 11:40:00,123.08,123.08,123.03,123.04,20295.0,99.9932,99.9932,99.9526,99.9607,20295.0
2017-07-27 11:45:00,123.03,123.05,122.99,123.05,48234.0,99.9526,99.9688,99.9201,99.9688,48234.0
2017-07-27 11:50:00,123.05,123.08,122.97,122.98,43206.0,99.9688,99.9932,99.9038,99.912,43206.0
2017-07-27 11:55:00,122.97,122.97,122.89,122.9,87889.0,99.9038,99.9038,99.8388,99.847,87889.0
2017-07-27 12:00:00,122.88,122.92,122.86,122.88,36250.0,99.8307,99.8632,99.8145,99.8307,36250.0
2017-07-27 12:05:00,122.88,122.9,122.84,122.87,37103.0,99.8307,99.847,99.7982,99.8226,37103.0
2017-07-27 12:10:00,122.87,122.87,122.84,122.87,23504.0,99.8226,99.8226,99.7982,99.8226,23504.0
2017-07-27 12:15:00,122.86,122.89,122.82,122.88,22273.0,99.8145,99.8388,99.782,99.8307,22273.0
2017-07-27 12:20:00,122.88,122.91,122.88,122.9,21319.0,99.8307,99.8551,99.8307,99.847,21319.0
2017-07-27 12:25:00,122.89,122.91,122.87,122.91,8996.0,99.8388,99.8551,99.8226,99.8551,8996.0
2017-07-27 12:30:00,122.92,122.98,122.9,122.95,56424.0,99.8632,99.912,99.847,99.8876,56424.0
2017-07-27 12:35:00,122.95,123.06,122.95,123.05,22354.0,99.8876,99.9769,99.8876,99.9688,22354.0
2017-07-27 12:40:00,123.04,123.1,123.04,123.09,50679.0,99.9607,100.0094,99.9607,100.0013,50679.0
2017-07-27 12:45:00,123.09,123.13,123.05,123.07,56031.0,100.0013,100.0338,99.9688,99.9851,56031.0
2017-07-27 12:50:00,123.07,123.2,123.05,123.19,140447.0,99.9851,100.0907,99.9688,100.0826,140447.0
2017-07-27 12:55:00,123.18,123.18,123.09,123.16,186156.0,100.0744,100.0744,100.0013,100.0582,186156.0
2017-07-27 13:00:00,123.15,123.21,123.01,123.05,143241.0,100.0501,100.0988,99.9363,99.9688,143241.0
2017-07-27 13:05:00,123.05,123.12,122.96,122.99,85179.0,99.9688,100.0257,99.8957,99.9201,85179.0
2017-07-27 13:10:00,122.99,123.09,122.99,123.07,29890.0,99.9201,100.0013,99.9201,99.9851,29890.0
2017-07-27 13:15:00,123.07,123.16,123.06,123.14,34017.0,99.9851,100.0582,99.9769,100.0419,34017.0
2017-07-27 13:20:00,123.15,123.24,123.14,123.22,33773.0,100.0501,100.1232,100.0419,100.1069,33773.0
2017-07-27 13:25:00,123.22,123.28,123.21,123.23,31000.0,100.1069,100.1557,100.0988,100.1151,31000.0
2017-07-27 13:30:00,123.23,123.27,123.21,123.26,31948.0,100.1151,100.1476,100.0988,100.1394,31948.0
2017-07-27 13:35:00,123.27,123.29,123.24,123.26,22278.0,100.1476,100.1638,100.1232,100.1394,22278.0
2017-07-27 13:40:00,123.3,123.3,123.05,123.06,44389.0,100.1719,100.1719,99.9688,99.9769,44389.0
2017-07-27 13:45:00,123.06,123.06,122.91,122.93,138142.0,99.9769,99.9769,99.8551,99.8713,138142.0
2017-07-27 13:50:00,122.93,123.01,122.87,122.96,79313.0,99.8713,99.9363,99.8226,99.8957,79313.0
2017-07-27 13:55:00,122.95,123.26,122.9,123.13,206773.0,99.8876,100.1394,99.847,100.0338,206773.0
2017-07-27 14:00:00,123.12,123.12,122.99,123.02,65700.0,100.0257,100.0257,99.9201,99.9445,65700.0
2017-07-27 14:05:00,123.04,123.05,122.97,123.0,36827.0,99.9607,99.9688,99.9038,99.9282,36827.0
2017-07-27 14:10:00,123.0,123.0,122.91,122.97,50160.0,99.9282,99.9282,99.8551,99.9038,50160.0
2017-07-27 14:15:00,122.98,123.06,122.97,123.03,44348.0,99.912,99.9769,99.9038,99.9526,44348.0
2017-07-27 14:20:00,123.06,123.14,123.05,123.11,22545.0,99.9769,100.0419,99.9688,100.0176,22545.0
2017-07-27 14:25:00,123.1,123.16,123.06,123.14,40934.0,100.0094,100.0582,99.9769,100.0419,40934.0
2017-07-27 14:30:00,123.15,123.21,123.15,123.2,51184.0,100.0501,100.0988,100.0501,100.0907,51184.0
2017-07-27 14:35:00,123.19,123.22,123.16,123.21,52560.0,100.0826,100.1069,100.0582,100.0988,52560.0
2017-07-27 14:40:00,123.21,123.27,123.2,123.23,73614.0,100.0988,100.1476,100.0907,100.1151,73614.0
2017-07-27 14:45:00,123.25,123.25,123.19,123.25,14441.0,100.1313,100.1313,100.0826,100.1313,14441.0
2017-07-27 14:50:00,123.25,123.28,123.19,123.21,50724.0,100.1313,100.1557,100.0826,100.0988,50724.0
2017-07-27 14:55:00,123.2,123.25,123.16,123.21,41987.0,100.0907,100.1313,100.0582,100.0988,41987.0
2017-07-27 15:00:00,123.21,123.23,123.17,123.22,49490.0,100.0988,100.1151,100.0663,100.1069,49490.0
2017-07-27 15:05:00,123.21,123.24,123.17,123.19,41525.0,100.0988,100.1232,100.0663,100.0826,41525.0
2017-07-27 15:10:00,123.2,123.25,123.18,123.21,88701.0,100.0907,100.1313,100.0744,100.0988,88701.0
2017-07-27 15:15:00,123.21,123.27,123.21,123.26,21875.0,100.0988,100.1476,100.0988,100.1394,21875.0
2017-07-27 15:20:00,123.26,123.28,123.25,123.27,16806.0,100.1394,100.1557,100.1313,100.1476,16806.0
2017-07-27 15:25:00,123.27,123.27,123.25,123.26,73154.0,100.1476,100.1476,100.1313,100.1394,73154.0
2017-07-27 15:30:00,123.26,123.28,123.21,123.22,46091.0,100.1394,100.1557,100.0988,100.1069,46091.0
2017-07-27 15:35:00,123.22,123.23,123.18,123.2,59009.0,100.1069,100.1151,100.0744,100.0907,59009.0
2017-07-27 15:40:00,123.19,123.26,123.19,123.21,39761.0,100.0826,100.1394,100.0826,100.0988,39761.0
2017-07-27 15:45:00,123.21,123.22,123.13,123.14,90387.0,100.0988,100.1069,100.0338,100.0419,90387.0
2017-07-27 15:50:00,123.14,123.18,123.12,123.16,105513.0,100.0419,100.0744,100.0257,100.0582,105513.0
2017-07-27 15:55:00,123.16,123.2,123.15,123.15,430737.0,100.0582,100.0907,100.0501,100.0501,430737.0
2017-07-28 09:30:00,123.27,123.46,123.26,123.44,150175.0,100.1476,100.3019,100.1394,100.2857,150175.0
2017-07-28 09:35:00,123.43,123.45,123.36,123.43,68696.0,100.2775,100.2938,100.2207,100.2775,68696.0
2017-07-28 09:40:00,123.43,123.51,123.41,123.48,89676.0,100.2775,100.3425,100.2613,100.3182,89676.0
2017-07-28 09:45:00,123.48,123.53,123.47,123.5,70552.0,100.3182,100.3588,100.31,100.3344,70552.0
2017-07-28 09:50:00,123.5,123.53,123.46,123.5,69952.0,100.3344,100.3588,100.3019,100.3344,69952.0
2017-07-28 09:55:00,123.5,123.5,123.4,123.43,299815.0,100.3344,100.3344,100.2532,100.2775,299815.0
2017-07-28 10:00:00,123.44,123.52,123.36,123.49,88792.0,100.2857,100.3507,100.2207,100.3263,88792.0
2017-07-28 10:05:00,123.52,123.58,123.51,123.57,45712.0,100.3507,100.3994,100.3425,100.3913,45712.0
2017-07-28 10:10:00,123.58,123.62,123.52,123.54,42607.0,100.3994,100.4319,100.3507,100.3669,42607.0
2017-07-28 10:15:00,123.54,123.68,123.54,123.66,24379.0,100.3669,100.4807,100.3669,100.4644,24379.0
2017-07-28 10:20:00,123.66,123.68,123.59,123.6,26672.0,100.4644,100.4807,100.4075,100.4157,26672.0
2017-07-28 10:25:00,123.61,123.61,123.5,123.51,46376.0,100.4238,100.4238,100.3344,100.3425,46376.0
2017-07-28 10:30:00,123.52,123.66,123.47,123.65,58515.0,100.3507,100.4644,100.31,100.4563,58515.0
2017-07-28 10:35:00,123.65,123.66,123.59,123.61,30698.0,100.4563,100.4644,100.4075,100.4238,30698.0
2017-07-28 10:40:00,123.61,123.63,123.44,123.44,175607.0,100.4238,100.44,100.2857,100.2857,175607.0
2017-07-28 10:45:00,123.44,123.53,123.43,123.51,65734.0,100.2857,100.3588,100.2775,100.3425,65734.0
2017-07-28 10:50:00,123.52,123.59,123.52,123.56,65000.0,100.3507,100.4075,100.3507,100.3832,65000.0
2017-07-28 10:55:00,123.57,123.57,123.47,123.51,21006.0,100.3913,100.3913,100.31,100.3425,21006.0
2017-07-28 11:00:00,123.51,123.55,123.47,123.54,22815.0,100.3425,100.375,100.31,100.3669,22815.0
2017-07-28 11:05:00,123.54,123.66,123.5,123.63,108589.0,100.3669,100.4644,100.3344,100.44,108589.0
2017-07-28 11:10:00,123.65,123.76,123.64,123.72,97404.0,100.4563,100.5456,100.4482,100.5131,97404.0
2017-07-28 11:15:00,123.72,123.73,123.61,123.72,62230.0,100.5131,100.5213,100.4238,100.5131,62230.0
2017-07-28 11:20:00,123.71,123.76,123.7,123.76,31955.0,100.505,100.5456,100.4969,100.5456,31955.0
2017-07-28 11:25:00,123.76,123.82,123.75,123.79,72477.0,100.5456,100.5944,100.5375,100.57,72477.0
2017-07-28 11:30:00,123.8,123.87,123.79,123.86,72989.0,100.5781,100.635,100.57,100.6269,72989.0
2017-07-28 11:35:00,123.87,123.96,123.86,123.91,44332.0,100.635,100.7081,100.6269,100.6675,44332.0
2017-07-28 11:40:00,123.89,123.95,123.89,123.94,42230.0,100.6513,100.7,100.6513,100.6919,42230.0
2017-07-28 11:45:00,123.94,123.95,123.8,123.82,33589.0,100.6919,100.7,100.5781,100.5944,33589.0
2017-07-28 11:50:00,123.83,123.83,123.76,123.78,20916.0,100.6025,100.6025,100.5456,100.5619,20916.0
2017-07-28 11:55:00,123.77,123.77,123.72,123.73,10366.0,100.5538,100.5538,100.5131,100.5213,10366.0
2017-07-28 12:00:00,123.72,123.78,123.71,123.75,28427.0,100.5131,100.5619,100.505,100.5375,28427.0
2017-07-28 12:05:00,123.75,123.75,123.69,123.7,19134.0,100.5375,100.5375,100.4888,100.4969,19134.0
2017-07-28 12:10:00,123.7,123.7,123.61,123.66,36037.0,100.4969,100.4969,100.4238,100.4644,36037.0
2017-07-28 12:15:00,123.65,123.66,123.63,123.66,9250.0,100.4563,100.4644,100.44,100.4644,9250.0
2017-07-28 12:20:00,123.66,123.71,123.64,123.68,19312.0,100.4644,100.505,100.4482,100.4807,19312.0
2017-07-28 12:25:00,123.68,123.7,123.62,123.62,21055.0,100.4807,100.4969,100.4319,100.4319,21055.0
2017-07-28 12:30:00,123.62,123.63,123.6,123.62,101757.0,100.4319,100.44,100.4157,100.4319,101757.0
2017-07-28 12:35:00,123.62,123.65,123.6,123.63,53490.0,100.4319,100.4563,100.4157,100.44,53490.0
2017-07-28 12:40:00,123.63,123.68,123.61,123.68,15744.0,100.44,100.4807,100.4238,100.4807,15744.0
2017-07-28 12:45:00,123.68,123.7,123.65,123.68,19797.0,100.4807,100.4969,100.4563,100.4807,19797.0
2017-07-28 12:50:00,123.69,123.72,123.68,123.7,12791.0,100.4888,100.5131,100.4807,100.4969,12791.0
2017-07-28 12:55:00,123.69,123.72,123.68,123.71,10805.0,100.4888,100.5131,100.4807,100.505,10805.0
2017-07-28 13:00:00,123.7,123.77,123.7,123.76,39540.0,100.4969,100.5538,100.4969,100.5456,39540.0
2017-07-28 13:05:00,123.76,123.78,123.75,123.75,12523.0,100.5456,100.5619,100.5375,100.5375,12523.0
2017-07-28 13:10:00,123.75,123.75,123.7,123.71,17904.0,100.5375,100.5375,100.4969,100.505,17904.0
2017-07-28 13:15:00,123.71,123.73,123.7,123.73,13670.0,100.505,100.5213,100.4969,100.5213,13670.0
2017-07-28 13:20:00,123.73,123.78,123.73,123.75,10573.0,100.5213,100.5619,100.5213,100.5375,10573.0
2017-07-28 13:25:00,123.76,123.77,123.75,123.75,3553.0,100.5456,100.5538,100.5375,100.5375,3553.0
2017-07-28 13:30:00,123.76,123.8,123.75,123.79,25578.0,100.5456,100.5781,100.5375,100.57,25578.0
2017-07-28 13:35:00,123.79,123.8,123.75,123.76,6952.0,100.57,100.5781,100.5375,100.5456,6952.0
2017-07-28 13:40:00,123.76,123.78,123.75,123.77,13540.0,100.5456,100.5619,100.5375,100.5538,13540.0
2017-07-28 13:45:00,123.76,123.79,123.76,123.78,8982.0,100.5456,100.57,100.5456,100.5619,8982.0
2017-07-28 13:50:00,123.78,123.79,123.73,123.73,47055.0,100.5619,100.57,100.5213,100.5213,47055.0
2017-07-28 13:55:00,123.74,123.75,123.68,123.71,12637.0,100.5294,100.5375,100.4807,100.505,12637.0
2017-07-28 14:00:00,123.71,123.71,123.67,123.7,16265.0,100.505,100.505,100.4725,100.4969,16265.0
2017-07-28 14:05:00,123.71,123.73,123.7,123.73,5796.0,100.505,100.5213,100.4969,100.5213,5796.0
2017-07-28 14:10:00,123.73,123.74,123.71,123.73,6189.0,100.5213,100.5294,100.505,100.5213,6189.0
2017-07-28 14:15:00,123.73,123.74,123.7,123.72,17797.0,100.5213,100.5294,100.4969,100.5131,17797.0
2017-07-28 14:20:00,123.73,123.74,123.71,123.74,20941.0,100.5213,100.5294,100.505,100.5294,20941.0
2017-07-28 14:25:00,123.73,123.78,123.71,123.73,40477.0,100.5213,100.5619,100.505,100.5213,40477.0
2017-07-28 14:30:00,123.73,123.75,123.72,123.75,6300.0,100.5213,100.5375,100.5131,100.5375,6300.0
2017-07-28 14:35:00,123.76,123.84,123.76,123.83,36411.0,100.5456,100.6106,100.5456,100.6025,36411.0
2017-07-28 14:40:00,123.82,123.82,123.79,123.81,11306.0,100.5944,100.5944,100.57,100.5863,11306.0
2017-07-28 14:45:00,123.81,123.83,123.8,123.82,36028.0,100.5863,100.6025,100.5781,100.5944,36028.0
2017-07-28 14:50:00,123.82,123.91,123.81,123.91,36159.0,100.5944,100.6675,100.5863,100.6675,36159.0
2017-07-28 14:55:00,123.91,123.99,123.82,123.99,87744.0,100.6675,100.7325,100.5944,100.7325,87744.0
2017-07-28 15:00:00,123.98,123.98,123.87,123.96,103987.0,100.7244,100.7244,100.635,100.7081,103987.0
2017-07-28 15:05:00,123.96,123.96,123.91,123.92,23166.0,100.7081,100.7081,100.6675,100.6756,23166.0
2017-07-28 15:10:00,123.92,123.94,123.92,123.93,9427.0,100.6756,100.6919,100.6756,100.6838,9427.0
2017-07-28 15:15:00,123.93,123.93,123.87,123.89,27642.0,100.6838,100.6838,100.635,100.6513,27642.0
2017-07-28 15:20:00,123.89,123.93,123.89,123.92,28413.0,100.6513,100.6838,100.6513,100.6756,28413.0
2017-07-28 15:25:00,123.93,123.93,123.88,123.88,21568.0,100.6838,100.6838,100.6431,100.6431,21568.0
2017-07-28 15:30:00,123.88,123.9,123.86,123.88,147418.0,100.6431,100.6594,100.6269,100.6431,147418.0
2017-07-28 15:35:00,123.88,123.89,123.85,123.88,177863.0,100.6431,100.6513,100.6188,100.6431,177863.0
2017-07-28 15:40:00,123.87,123.88,123.83,123.84,43164.0,100.635,100.6431,100.6025,100.6106,43164.0
2017-07-28 15:45:00,123.84,123.84,123.81,123.83,35052.0,100.6106,100.6106,100.5863,100.6025,35052.0
2017-07-28 15:50:00,123.83,123.86,123.8,123.85,107737.0,100.6025,100.6269,100.5781,100.6188,107737.0
2017-07-28 15:55:00,123.84,123.95,123.83,123.92,666576.0,100.6106,100.7,100.6025,100.6756,666576.0
2017-07-31 09:30:00,123.48,123.5,123.4,123.47,104314.0,100.3182,100.3344,100.2532,100.31,104314.0
2017-07-31 09:35:00,123.47,123.52,123.44,123.45,28955.0,100.31,100.3507,100.2857,100.2938,28955.0
2017-07-31 09:40:00,123.45,123.48,123.4,123.4,146712.0,100.2938,100.3182,100.2532,100.2532,146712.0
2017-07-31 09:45:00,123.4,123.52,123.4,123.51,77414.0,100.2532,100.3507,100.2532,100.3425,77414.0
2017-07-31 09:50:00,123.5,123.6,123.48,123.58,122979.0,100.3344,100.4157,100.3182,100.3994,122979.0
2017-07-31 09:55:00,123.58,123.62,123.56,123.6,89514.0,100.3994,100.4319,100.3832,100.4157,89514.0
2017-07-31 10:00:00,123.6,123.66,123.56,123.62,64699.0,100.4157,100.4644,100.3832,100.4319,64699.0
2017-07-31 10:05:00,123.63,123.66,123.57,123.61,81093.0,100.44,100.4644,100.3913,100.4238,81093.0
2017-07-31 10:10:00,123.61,123.67,123.6,123.65,91997.0,100.4238,100.4725,100.4157,100.4563,91997.0
2017-07-31 10:15:00,123.64,123.69,123.56,123.59,125022.0,100.4482,100.4888,100.3832,100.4075,125022.0
2017-07-31 10:20:00,123.59,123.61,123.55,123.61,67410.0,100.4075,100.4238,100.375,100.4238,67410.0
2017-07-31 10:25:00,123.61,123.62,123.57,123.59,95264.0,100.4238,100.4319,100.3913,100.4075,95264.0
2017-07-31 10:30:00,123.6,123.63,123.54,123.63,92404.0,100.4157,100.44,100.3669,100.44,92404.0
2017-07-31 10:35:00,123.62,123.66,123.62,123.63,94516.0,100.4319,100.4644,100.4319,100.44,94516.0
2017-07-31 10:40:00,123.62,123.74,123.61,123.74,37315.0,100.4319,100.5294,100.4238,100.5294,37315.0
2017-07-31 10:45:00,123.74,123.75,123.7,123.75,18366.0,100.5294,100.5375,100.4969,100.5375,18366.0
2017-07-31 10:50:00,123.74,123.76,123.71,123.75,21978.0,100.5294,100.5456,100.505,100.5375,21978.0
2017-07-31 10:55:00,123.75,123.76,123.7,123.71,15561.0,100.5375,100.5456,100.4969,100.505,15561.0
2017-07-31 11:00:00,123.71,123.75,123.69,123.72,76779.0,100.505,100.5375,100.4888,100.5131,76779.0
2017-07-31 11:05:00,123.72,123.74,123.7,123.71,42878.0,100.5131,100.5294,100.4969,100.505,42878.0
2017-07-31 11:10:00,123.71,123.72,123.67,123.67,26208.0,100.505,100.5131,100.4725,100.4725,26208.0
2017-07-31 11:15:00,123.68,123.7,123.64,123.67,18709.0,100.4807,100.4969,100.4482,100.4725,18709.0
2017-07-31 11:20:00,123.68,123.71,123.64,123.71,39666.0,100.4807,100.505,100.4482,100.505,39666.0
2017-07-31 11:25:00,123.7,123.72,123.66,123.7,20414.0,100.4969,100.5131,100.4644,100.4969,20414.0
2017-07-31 11:30:00,123.7,123.73,123.7,123.71,24255.0,100.4969,100.5213,100.4969,100.505,24255.0
2017-07-31 11:35:00,123.71,123.73,123.7,123.72,79895.0,100.505,100.5213,100.4969,100.5131,79895.0
2017-07-31 11:40:00,123.72,123.74,123.69,123.74,34396.0,100.5131,100.5294,100.4888,100.5294,34396.0
2017-07-31 11:45:00,123.74,123.77,123.73,123.75,24577.0,100.5294,100.5538,100.5213,100.5375,24577.0
2017-07-31 11:50:00,123.77,123.78,123.75,123.78,12478.0,100.5538,100.5619,100.5375,100.5619,12478.0
2017-07-31 11:55:00,123.78,123.78,123.75,123.78,24910.0,100.5619,100.5619,100.5375,100.5619,24910.0
2017-07-31 12:00:00,123.78,123.8,123.75,123.77,79096.0,100.5619,100.5781,100.5375,100.5538,79096.0
2017-07-31 12:05:00,123.76,123.76,123.72,123.73,51555.0,100.5456,100.5456,100.5131,100.5213,51555.0
2017-07-31 12:10:00,123.73,123.77,123.73,123.76,19788.0,100.5213,100.5538,100.5213,100.5456,19788.0
2017-07-31 12:15:00,123.76,123.77,123.75,123.77,8271.0,100.5456,100.5538,100.5375,100.5538,8271.0
2017-07-31 12:20:00,123.77,123.78,123.75,123.75,8046.0,100.5538,100.5619,100.5375,100.5375,8046.0
2017-07-31 12:25:00,123.78,123.81,123.78,123.79,30048.0,100.5619,100.5863,100.5619,100.57,30048.0
2017-07-31 12:30:00,123.79,123.81,123.79,123.8,10787.0,100.57,100.5863,100.57,100.5781,10787.0
2017-07-31 12:35:00,123.8,123.86,123.8,123.84,32846.0,100.5781,100.6269,100.5781,100.6106,32846.0
2017-07-31 12:40:00,123.84,123.86,123.82,123.85,19091.0,100.6106,100.6269,100.5944,100.6188,19091.0
2017-07-31 12:45:00,123.84,123.85,123.84,123.85,10399.0,100.6106,100.6188,100.6106,100.6188,10399.0
2017-07-31 12:50:00,123.84,123.86,123.84,123.84,17352.0,100.6106,100.6269,100.6106,100.6106,17352.0
2017-07-31 12:55:00,123.84,123.86,123.84,123.84,5657.0,100.6106,100.6269,100.6106,100.6106,5657.0
2017-07-31 13:00:00,123.84,123.85,123.82,123.83,13430.0,100.6106,100.6188,100.5944,100.6025,13430.0
2017-07-31 13:05:00,123.83,123.84,123.82,123.82,13362.0,100.6025,100.6106,100.5944,100.5944,13362.0
2017-07-31 13:10:00,123.82,123.83,123.81,123.81,8555.0,100.5944,100.6025,100.5863,100.5863,8555.0
2017-07-31 13:15:00,123.82,123.83,123.82,123.83,13315.0,100.5944,100.6025,100.5944,100.6025,13315.0
2017-07-31 13:20:00,123.83,123.83,123.82,123.83,25010.0,100.6025,100.6025,100.5944,100.6025,25010.0
2017-07-31 13:25:00,123.82,123.82,123.77,123.8,47622.0,100.5944,100.5944,100.5538,100.5781,47622.0
2017-07-31 13:30:00,123.8,123.82,123.8,123.8,36038.0,100.5781,100.5944,100.5781,100.5781,36038.0
2017-07-31 13:35:00,123.8,123.82,123.8,123.82,16573.0,100.5781,100.5944,100.5781,100.5944,16573.0
2017-07-31 13:40:00,123.83,123.83,123.8,123.8,27073.0,100.6025,100.6025,100.5781,100.5781,27073.0
2017-07-31 13:45:00,123.8,123.82,123.79,123.79,31993.0,100.5781,100.5944,100.57,100.57,31993.0
2017-07-31 13:50:00,123.78,123.81,123.77,123.8,16844.0,100.5619,100.5863,100.5538,100.5781,16844.0
2017-07-31 13:55:00,123.81,123.85,123.78,123.84,33469.0,100.5863,100.6188,100.5619,100.6106,33469.0
2017-07-31 14:00:00,123.84,123.88,123.84,123.86,80177.0,100.6106,100.6431,100.6106,100.6269,80177.0
2017-07-31 14:05:00,123.86,123.89,123.85,123.88,89125.0,100.6269,100.6513,100.6188,100.6431,89125.0
2017-07-31 14:10:00,123.88,123.92,123.88,123.92,57112.0,100.6431,100.6756,100.6431,100.6756,57112.0
2017-07-31 14:15:00,123.92,123.94,123.91,123.92,288307.0,100.6756,100.6919,100.6675,100.6756,288307.0
2017-07-31 14:20:00,123.91,123.91,123.87,123.87,33528.0,100.6675,100.6675,100.635,100.635,33528.0
2017-07-31 14:25:00,123.87,123.88,123.84,123.84,13667.0,100.635,100.6431,100.6106,100.6106,13667.0
2017-07-31 14:30:00,123.85,123.86,123.77,123.83,96314.0,100.6188,100.6269,100.5538,100.6025,96314.0
2017-07-31 14:35:00,123.83,123.86,123.82,123.85,46106.0,100.6025,100.6269,100.5944,100.6188,46106.0
2017-07-31 14:40:00,123.85,123.86,123.82,123.86,29966.0,100.6188,100.6269,100.5944,100.6269,29966.0
2017-07-31 14:45:00,123.85,123.87,123.84,123.86,28683.0,100.6188,100.635,100.6106,100.6269,28683.0
2017-07-31 14:50:00,123.87,123.87,123.79,123.82,109026.0,100.635,100.635,100.57,100.5944,109026.0
2017-07-31 14:55:00,123.8,123.9,123.79,123.9,116010.0,100.5781,100.6594,100.57,100.6594,116010.0
2017-07-31 15:00:00,123.9,123.94,123.87,123.92,130858.0,100.6594,100.6919,100.635,100.6756,130858.0
2017-07-31 15:05:00,123.92,124.01,123.92,123.94,80382.0,100.6756,100.7488,100.6756,100.6919,80382.0
2017-07-31 15:10:00,123.94,124.0,123.94,123.97,115603.0,100.6919,100.7406,100.6919,100.7163,115603.0
2017-07-31 15:15:00,123.97,124.01,123.97,124.0,33734.0,100.7163,100.7488,100.7163,100.7406,33734.0
2017-07-31 15:20:00,124.01,124.03,123.98,123.99,38502.0,100.7488,100.765,100.7244,100.7325,38502.0
2017-07-31 15:25:00,123.98,124.0,123.94,123.95,43741.0,100.7244,100.7406,100.6919,100.7,43741.0
2017-07-31 15:30:00,123.94,123.96,123.92,123.94,75100.0,100.6919,100.7081,100.6756,100.6919,75100.0
2017-07-31 15:35:00,123.95,123.97,123.92,123.95,87616.0,100.7,100.7163,100.6756,100.7,87616.0
2017-07-31 15:40:00,123.94,123.98,123.93,123.98,59295.0,100.6919,100.7244,100.6838,100.7244,59295.0
2017-07-31 15:45:00,123.98,124.0,123.95,123.98,72611.0,100.7244,100.7406,100.7,100.7244,72611.0
2017-07-31 15:50:00,123.99,124.02,123.98,124.02,263733.0,100.7325,100.7569,100.7244,100.7569,263733.0
2017-07-31 15:55:00,124.02,124.05,124.0,124.01,425740.0,100.7569,100.7812,100.7406,100.7488,425740.0
2017-08-01 09:30:00,123.2,123.44,123.16,123.4,230284.0,100.3064,100.5018,100.2739,100.4693,230284.0
2017-08-01 09:35:00,123.4,123.68,123.39,123.65,258806.0,100.4693,100.6972,100.4611,100.6728,258806.0
2017-08-01 09:40:00,123.65,123.65,123.52,123.58,134993.0,100.6728,100.6728,100.567,100.6158,134993.0
2017-08-01 09:45:00,123.57,123.66,123.57,123.62,209105.0,100.6077,100.6809,100.6077,100.6484,209105.0
2017-08-01 09:50:00,123.62,123.85,123.6,123.85,273201.0,100.6484,100.8356,100.6321,100.8356,273201.0
2017-08-01 09:55:00,123.84,123.95,123.82,123.87,146834.0,100.8275,100.9171,100.8112,100.8519,146834.0
2017-08-01 10:00:00,123.86,123.93,123.69,123.87,261054.0,100.8438,100.9008,100.7054,100.8519,261054.0
2017-08-01 10:05:00,123.87,123.98,123.85,123.95,89742.0,100.8519,100.9415,100.8356,100.9171,89742.0
2017-08-01 10:10:00,123.94,123.98,123.88,123.93,192266.0,100.9089,100.9415,100.8601,100.9008,192266.0
2017-08-01 10:15:00,123.93,124.22,123.92,124.13,382637.0,100.9008,101.1369,100.8926,101.0636,382637.0
2017-08-01 10:20:00,124.13,124.21,124.05,124.19,198248.0,101.0636,101.1287,100.9985,101.1125,198248.0
2017-08-01 10:25:00,124.2,124.21,124.11,124.18,48438.0,101.1206,101.1287,101.0473,101.1043,48438.0
2017-08-01 10:30:00,124.18,124.19,124.12,124.15,72145.0,101.1043,101.1125,101.0555,101.0799,72145.0
2017-08-01 10:35:00,124.16,124.22,124.14,124.22,66720.0,101.088,101.1369,101.0718,101.1369,66720.0
2017-08-01 10:40:00,124.22,124.26,124.17,124.2,94604.0,101.1369,101.1695,101.0962,101.1206,94604.0
2017-08-01 10:45:00,124.21,124.27,124.18,124.21,175088.0,101.1287,101.1776,101.1043,101.1287,175088.0
2017-08-01 10:50:00,124.21,124.27,124.19,124.24,86771.0,101.1287,101.1776,101.1125,101.1532,86771.0
2017-08-01 10:55:00,124.24,124.34,124.24,124.32,102369.0,101.1532,101.2346,101.1532,101.2183,102369.0
2017-08-01 11:00:00,124.33,124.36,124.3,124.34,69103.0,101.2264,101.2509,101.202,101.2346,69103.0
2017-08-01 11:05:00,124.33,124.38,124.33,124.35,75544.0,101.2264,101.2672,101.2264,101.2427,75544.0
2017-08-01 11:10:00,124.35,124.37,124.32,124.35,161477.0,101.2427,101.259,101.2183,101.2427,161477.0
2017-08-01 11:15:00,124.35,124.44,124.34,124.41,160095.0,101.2427,101.316,101.2346,101.2916,160095.0
2017-08-01 11:20:00,124.4,124.41,124.34,124.34,127981.0,101.2834,101.2916,101.2346,101.2346,127981.0
2017-08-01 11:25:00,124.35,124.44,124.34,124.4,112053.0,101.2427,101.316,101.2346,101.2834,112053.0
2017-08-01 11:30:00,124.41,124.43,124.38,124.41,93989.0,101.2916,101.3079,101.2672,101.2916,93989.0
2017-08-01 11:35:00,124.41,124.47,124.4,124.41,102834.0,101.2916,101.3404,101.2834,101.2916,102834.0
2017-08-01 11:40:00,124.41,124.43,124.31,124.32,144299.0,101.2916,101.3079,101.2102,101.2183,144299.0
2017-08-01 11:45:00,124.33,124.33,124.29,124.31,45665.0,101.2264,101.2264,101.1939,101.2102,45665.0
2017-08-01 11:50:00,124.31,124.32,124.29,124.32,18928.0,101.2102,101.2183,101.1939,101.2183,18928.0
2017-08-01 11:55:00,124.33,124.36,124.32,124.34,23297.0,101.2264,101.2509,101.2183,101.2346,23297.0
2017-08-01 12:00:00,124.34,124.38,124.34,124.37,86666.0,101.2346,101.2672,101.2346,101.259,86666.0
2017-08-01 12:05:00,124.37,124.37,124.31,124.31,27459.0,101.259,101.259,101.2102,101.2102,27459.0
2017-08-01 12:10:00,124.31,124.33,124.31,124.31,12907.0,101.2102,101.2264,101.2102,101.2102,12907.0
2017-08-01 12:15:00,124.32,124.37,124.31,124.35,55084.0,101.2183,101.259,101.2102,101.2427,55084.0
2017-08-01 12:20:00,124.34,124.37,124.34,124.35,26419.0,101.2346,101.259,101.2346,101.2427,26419.0
2017-08-01 12:25:00,124.35,124.39,124.34,124.34,15231.0,101.2427,101.2753,101.2346,101.2346,15231.0
2017-08-01 12:30:00,124.34,124.36,124.33,124.35,18825.0,101.2346,101.2509,101.2264,101.2427,18825.0
2017-08-01 12:35:00,124.35,124.37,124.34,124.36,27451.0,101.2427,101.259,101.2346,101.2509,27451.0
2017-08-01 12:40:00,124.36,124.37,124.34,124.36,8296.0,101.2509,101.259,101.2346,101.2509,8296.0
2017-08-01 12:45:00,124.37,124.37,124.32,124.34,22254.0,101.259,101.259,101.2183,101.2346,22254.0
2017-08-01 12:50:00,124.33,124.37,124.33,124.36,26010.0,101.2264,101.259,101.2264,101.2509,26010.0
2017-08-01 12:55:00,124.36,124.39,124.34,124.39,48667.0,101.2509,101.2753,101.2346,101.2753,48667.0
2017-08-01 13:00:00,124.38,124.39,124.36,124.37,18007.0,101.2672,101.2753,101.2509,101.259,18007.0
2017-08-01 13:05:00,124.37,124.39,124.36,124.37,113484.0,101.259,101.2753,101.2509,101.259,113484.0
2017-08-01 13:10:00,124.37,124.39,124.35,124.36,13739.0,101.259,101.2753,101.2427,101.2509,13739.0
2017-08-01 13:15:00,124.36,124.37,124.25,124.3,153159.0,101.2509,101.259,101.1613,101.202,153159.0
2017-08-01 13:20:00,124.31,124.33,124.28,124.33,31651.0,101.2102,101.2264,101.1857,101.2264,31651.0
2017-08-01 13:25:00,124.33,124.37,124.32,124.34,21026.0,101.2264,101.259,101.2183,101.2346,21026.0
2017-08-01 13:30:00,124.34,124.4,124.33,124.4,47501.0,101.2346,101.2834,101.2264,101.2834,47501.0
2017-08-01 13:35:00,124.4,124.42,124.38,124.42,60393.0,101.2834,101.2997,101.2672,101.2997,60393.0
2017-08-01 13:40:00,124.42,124.51,124.41,124.5,82845.0,101.2997,101.373,101.2916,101.3649,82845.0
2017-08-01 13:45:00,124.5,124.52,124.49,124.5,31920.0,101.3649,101.3811,101.3567,101.3649,31920.0
2017-08-01 13:50:00,124.5,124.59,124.5,124.59,55285.0,101.3649,101.4381,101.3649,101.4381,55285.0
2017-08-01 13:55:00,124.58,124.6,124.55,124.55,110844.0,101.43,101.4463,101.4056,101.4056,110844.0
2017-08-01 14:00:00,124.56,124.58,124.51,124.53,53799.0,101.4137,101.43,101.373,101.3893,53799.0
2017-08-01 14:05:00,124.53,124.57,124.51,124.51,77344.0,101.3893,101.4218,101.373,101.373,77344.0
2017-08-01 14:10:00,124.51,124.59,124.51,124.56,31102.0,101.373,101.4381,101.373,101.4137,31102.0
2017-08-01 14:15:00,124.57,124.58,124.52,124.53,46586.0,101.4218,101.43,101.3811,101.3893,46586.0
2017-08-01 14:20:00,124.53,124.56,124.51,124.52,46660.0,101.3893,101.4137,101.373,101.3811,46660.0
2017-08-01 14:25:00,124.53,124.53,124.49,124.51,97569.0,101.3893,101.3893,101.3567,101.373,97569.0
2017-08-01 14:30:00,124.5,124.53,124.5,124.51,39315.0,101.3649,101.3893,101.3649,101.373,39315.0
2017-08-01 14:35:00,124.5,124.54,124.48,124.48,66097.0,101.3649,101.3974,101.3486,101.3486,66097.0
2017-08-01 14:40:00,124.47,124.54,124.46,124.48,49969.0,101.3404,101.3974,101.3323,101.3486,49969.0
2017-08-01 14:45:00,124.49,124.57,124.48,124.57,51544.0,101.3567,101.4218,101.3486,101.4218,51544.0
2017-08-01 14:50:00,124.56,124.69,124.55,124.65,376538.0,101.4137,101.5195,101.4056,101.487,376538.0
2017-08-01 14:55:00,124.65,124.71,124.65,124.68,107946.0,101.487,101.5358,101.487,101.5114,107946.0
2017-08-01 15:00:00,124.67,124.67,124.56,124.61,71969.0,101.5033,101.5033,101.4137,101.4544,71969.0
2017-08-01 15:05:00,124.61,124.64,124.57,124.57,22202.0,101.4544,101.4788,101.4218,101.4218,22202.0
2017-08-01 15:10:00,124.56,124.6,124.55,124.56,63532.0,101.4137,101.4463,101.4056,101.4137,63532.0
2017-08-01 15:15:00,124.55,124.59,124.51,124.57,79006.0,101.4056,101.4381,101.373,101.4218,79006.0
2017-08-01 15:20:00,124.57,124.6,124.56,124.6,50705.0,101.4218,101.4463,101.4137,101.4463,50705.0
2017-08-01 15:25:00,124.59,124.6,124.56,124.56,63984.0,101.4381,101.4463,101.4137,101.4137,63984.0
2017-08-01 15:30:00,124.57,124.64,124.56,124.62,63035.0,101.4218,101.4788,101.4137,101.4626,63035.0
2017-08-01 15:35:00,124.62,124.68,124.61,124.67,64740.0,101.4626,101.5114,101.4544,101.5033,64740.0
2017-08-01 15:40:00,124.67,124.69,124.62,124.63,79080.0,101.5033,101.5195,101.4626,101.4707,79080.0
2017-08-01 15:45:00,124.63,124.64,124.59,124.62,129766.0,101.4707,101.4788,101.4381,101.4626,129766.0
2017-08-01 15:50:00,124.62,124.65,124.6,124.63,149134.0,101.4626,101.487,101.4463,101.4707,149134.0
2017-08-01 15:55:00,124.62,124.65,124.6,124.64,673505.0,101.4626,101.487,101.4463,101.4788,673505.0
2017-08-02 09:30:00,124.77,124.84,124.75,124.77,282247.0,101.5847,101.6417,101.5684,101.5847,282247.0
2017-08-02 09:35:00,124.76,124.87,124.76,124.84,70534.0,101.5765,101.6661,101.5765,101.6417,70534.0
2017-08-02 09:40:00,124.83,125.04,124.82,125.03,123538.0,101.6335,101.8045,101.6254,101.7964,123538.0
2017-08-02 09:45:00,125.03,125.17,125.02,125.15,247747.0,101.7964,101.9104,101.7882,101.8941,247747.0
2017-08-02 09:50:00,125.15,125.16,125.07,125.13,79346.0,101.8941,101.9022,101.8289,101.8778,79346.0
2017-08-02 09:55:00,125.14,125.15,125.05,125.07,44659.0,101.8859,101.8941,101.8127,101.8289,44659.0
2017-08-02 10:00:00,125.07,125.15,125.06,125.13,91883.0,101.8289,101.8941,101.8208,101.8778,91883.0
2017-08-02 10:05:00,125.14,125.15,124.92,124.93,351130.0,101.8859,101.8941,101.7068,101.715,351130.0
2017-08-02 10:10:00,124.93,125.06,124.73,124.98,307414.0,101.715,101.8208,101.5521,101.7557,307414.0
2017-08-02 10:15:00,124.97,124.98,124.9,124.94,83161.0,101.7475,101.7557,101.6905,101.7231,83161.0
2017-08-02 10:20:00,124.94,124.97,124.87,124.9,30017.0,101.7231,101.7475,101.6661,101.6905,30017.0
2017-08-02 10:25:00,124.91,124.92,124.8,124.8,63873.0,101.6987,101.7068,101.6091,101.6091,63873.0
2017-08-02 10:30:00,124.8,124.94,124.79,124.92,60086.0,101.6091,101.7231,101.601,101.7068,60086.0
2017-08-02 10:35:00,124.91,124.96,124.86,124.88,72267.0,101.6987,101.7394,101.658,101.6742,72267.0
2017-08-02 10:40:00,124.89,125.0,124.88,125.0,122015.0,101.6824,101.7719,101.6742,101.7719,122015.0
2017-08-02 10:45:00,125.0,125.03,124.93,124.95,60540.0,101.7719,101.7964,101.715,101.7312,60540.0
2017-08-02 10:50:00,124.93,124.99,124.9,124.97,52676.0,101.715,101.7638,101.6905,101.7475,52676.0
2017-08-02 10:55:00,124.98,125.1,124.98,125.07,74806.0,101.7557,101.8534,101.7557,101.8289,74806.0
2017-08-02 11:00:00,125.06,125.11,125.03,125.09,123203.0,101.8208,101.8615,101.7964,101.8452,123203.0
2017-08-02 11:05:00,125.09,125.14,124.99,125.0,59456.0,101.8452,101.8859,101.7638,101.7719,59456.0
2017-08-02 11:10:00,125.0,125.05,124.96,125.02,47988.0,101.7719,101.8127,101.7394,101.7882,47988.0
2017-08-02 11:15:00,125.02,125.03,124.95,124.95,51103.0,101.7882,101.7964,101.7312,101.7312,51103.0
2017-08-02 11:20:00,124.95,125.03,124.94,125.02,104573.0,101.7312,101.7964,101.7231,101.7882,104573.0
2017-08-02 11:25:00,125.02,125.05,125.01,125.01,35843.0,101.7882,101.8127,101.7801,101.7801,35843.0
2017-08-02 11:30:00,125.02,125.08,125.01,125.08,62253.0,101.7882,101.8371,101.7801,101.8371,62253.0
2017-08-02 11:35:00,125.08,125.08,124.99,125.03,62185.0,101.8371,101.8371,101.7638,101.7964,62185.0
2017-08-02 11:40:00,125.03,125.04,124.98,124.98,13945.0,101.7964,101.8045,101.7557,101.7557,13945.0
2017-08-02 11:45:00,124.98,124.98,124.92,124.94,54816.0,101.7557,101.7557,101.7068,101.7231,54816.0
2017-08-02 11:50:00,124.94,124.95,124.89,124.93,33063.0,101.7231,101.7312,101.6824,101.715,33063.0
2017-08-02 11:55:00,124.93,124.94,124.88,124.92,14462.0,101.715,101.7231,101.6742,101.7068,14462.0
2017-08-02 12:00:00,124.92,124.93,124.88,124.88,20913.0,101.7068,101.715,101.6742,101.6742,20913.0
2017-08-02 12:05:00,124.88,124.9,124.87,124.9,14273.0,101.6742,101.6905,101.6661,101.6905,14273.0
2017-08-02 12:10:00,124.91,124.94,124.91,124.93,13326.0,101.6987,101.7231,101.6987,101.715,13326.0
2017-08-02 12:15:00,124.94,124.98,124.93,124.97,18881.0,101.7231,101.7557,101.715,101.7475,18881.0
2017-08-02 12:20:00,124.98,125.01,124.97,124.99,16576.0,101.7557,101.7801,101.7475,101.7638,16576.0
2017-08-02 12:25:00,124.98,124.99,124.94,124.96,31848.0,101.7557,101.7638,101.7231,101.7394,31848.0
2017-08-02 12:30:00,124.96,124.98,124.94,124.96,29271.0,101.7394,101.7557,101.7231,101.7394,29271.0
2017-08-02 12:35:00,124.97,124.97,124.92,124.93,29979.0,101.7475,101.7475,101.7068,101.715,29979.0
2017-08-02 12:40:00,124.93,124.94,124.92,124.93,6044.0,101.715,101.7231,101.7068,101.715,6044.0
2017-08-02 12:45:00,124.94,124.94,124.91,124.93,6910.0,101.7231,101.7231,101.6987,101.715,6910.0
2017-08-02 12:50:00,124.92,124.99,124.91,124.96,30700.0,101.7068,101.7638,101.6987,101.7394,30700.0
2017-08-02 12:55:00,124.96,124.99,124.95,124.97,12754.0,101.7394,101.7638,101.7312,101.7475,12754.0
2017-08-02 13:00:00,124.97,124.98,124.96,124.97,7516.0,101.7475,101.7557,101.7394,101.7475,7516.0
2017-08-02 13:05:00,124.97,124.98,124.95,124.98,12728.0,101.7475,101.7557,101.7312,101.7557,12728.0
2017-08-02 13:10:00,124.98,125.02,124.95,124.96,30102.0,101.7557,101.7882,101.7312,101.7394,30102.0
2017-08-02 13:15:00,124.95,124.95,124.84,124.86,34915.0,101.7312,101.7312,101.6417,101.658,34915.0
2017-08-02 13:20:00,124.86,124.86,124.82,124.84,89465.0,101.658,101.658,101.6254,101.6417,89465.0
2017-08-02 13:25:00,124.84,124.85,124.8,124.81,93475.0,101.6417,101.6498,101.6091,101.6173,93475.0
2017-08-02 13:30:00,124.82,124.84,124.78,124.83,96863.0,101.6254,101.6417,101.5928,101.6335,96863.0
2017-08-02 13:35:00,124.83,124.85,124.82,124.82,10290.0,101.6335,101.6498,101.6254,101.6254,10290.0
2017-08-02 13:40:00,124.83,124.83,124.75,124.78,45502.0,101.6335,101.6335,101.5684,101.5928,45502.0
2017-08-02 13:45:00,124.78,124.79,124.76,124.77,70034.0,101.5928,101.601,101.5765,101.5847,70034.0
2017-08-02 13:50:00,124.76,124.83,124.75,124.76,59947.0,101.5765,101.6335,101.5684,101.5765,59947.0
2017-08-02 13:55:00,124.77,124.82,124.76,124.81,28453.0,101.5847,101.6254,101.5765,101.6173,28453.0
2017-08-02 14:00:00,124.81,124.82,124.77,124.78,21499.0,101.6173,101.6254,101.5847,101.5928,21499.0
2017-08-02 14:05:00,124.79,124.79,124.73,124.74,35423.0,101.601,101.601,101.5521,101.5603,35423.0
2017-08-02 14:10:00,124.74,124.77,124.73,124.75,19776.0,101.5603,101.5847,101.5521,101.5684,19776.0
2017-08-02 14:15:00,124.74,124.74,124.71,124.74,34354.0,101.5603,101.5603,101.5358,101.5603,34354.0
2017-08-02 14:20:00,124.73,124.78,124.73,124.78,15152.0,101.5521,101.5928,101.5521,101.5928,15152.0
2017-08-02 14:25:00,124.78,124.79,124.72,124.72,117895.0,101.5928,101.601,101.544,101.544,117895.0
2017-08-02 14:30:00,124.73,124.75,124.69,124.69,43506.0,101.5521,101.5684,101.5195,101.5195,43506.0
2017-08-02 14:35:00,124.68,124.73,124.68,124.72,24510.0,101.5114,101.5521,101.5114,101.544,24510.0
2017-08-02 14:40:00,124.72,124.81,124.71,124.8,21710.0,101.544,101.6173,101.5358,101.6091,21710.0
2017-08-02 14:45:00,124.8,124.81,124.77,124.8,66808.0,101.6091,101.6173,101.5847,101.6091,66808.0
2017-08-02 14:50:00,124.8,124.87,124.8,124.83,76024.0,101.6091,101.6661,101.6091,101.6335,76024.0
2017-08-02 14:55:00,124.83,124.9,124.8,124.86,94507.0,101.6335,101.6905,101.6091,101.658,94507.0
2017-08-02 15:00:00,124.86,124.88,124.78,124.83,64923.0,101.658,101.6742,101.5928,101.6335,64923.0
2017-08-02 15:05:00,124.83,124.86,124.82,124.85,27477.0,101.6335,101.658,101.6254,101.6498,27477.0
2017-08-02 15:10:00,124.85,124.89,124.85,124.89,25365.0,101.6498,101.6824,101.6498,101.6824,25365.0
2017-08-02 15:15:00,124.88,124.92,124.88,124.9,27999.0,101.6742,101.7068,101.6742,101.6905,27999.0
2017-08-02 15:20:00,124.9,124.91,124.88,124.9,25625.0,101.6905,101.6987,101.6742,101.6905,25625.0
2017-08-02 15:25:00,124.89,124.9,124.85,124.86,44994.0,101.6824,101.6905,101.6498,101.658,44994.0
2017-08-02 15:30:00,124.85,124.88,124.83,124.83,61000.0,101.6498,101.6742,101.6335,101.6335,61000.0
2017-08-02 15:35:00,124.84,124.85,124.76,124.78,54231.0,101.6417,101.6498,101.5765,101.5928,54231.0
2017-08-02 15:40:00,124.78,124.79,124.73,124.75,36142.0,101.5928,101.601,101.5521,101.5684,36142.0
2017-08-02 15:45:00,124.76,124.77,124.73,124.73,47440.0,101.5765,101.5847,101.5521,101.5521,47440.0
2017-08-02 15:50:00,124.74,124.75,124.73,124.73,61078.0,101.5603,101.5684,101.5521,101.5521,61078.0
2017-08-02 15:55:00,124.73,124.74,124.69,124.7,205081.0,101.5521,101.5603,101.5195,101.5277,205081.0
2017-08-03 09:30:00,125.27,125.35,125.26,125.33,80449.0,101.9918,102.0569,101.9836,102.0406,80449.0
2017-08-03 09:35:00,125.34,125.41,125.33,125.38,87575.0,102.0488,102.1058,102.0406,102.0813,87575.0
2017-08-03 09:40:00,125.38,125.38,125.3,125.33,60469.0,102.0813,102.0813,102.0162,102.0406,60469.0
2017-08-03 09:45:00,125.33,125.34,125.28,125.33,51148.0,102.0406,102.0488,101.9999,102.0406,51148.0
2017-08-03 09:50:00,125.33,125.34,125.29,125.32,22055.0,102.0406,102.0488,102.0081,102.0325,22055.0
2017-08-03 09:55:00,125.33,125.37,125.32,125.34,53319.0,102.0406,102.0732,102.0325,102.0488,53319.0
2017-08-03 10:00:00,125.35,125.58,125.34,125.39,397824.0,102.0569,102.2442,102.0488,102.0895,397824.0
2017-08-03 10:05:00,125.4,125.45,125.35,125.37,56173.0,102.0976,102.1383,102.0569,102.0732,56173.0
2017-08-03 10:10:00,125.37,125.47,125.35,125.46,99934.0,102.0732,102.1546,102.0569,102.1465,99934.0
2017-08-03 10:15:00,125.46,125.49,125.44,125.48,65441.0,102.1465,102.1709,102.1302,102.1627,65441.0
2017-08-03 10:20:00,125.49,125.56,125.48,125.54,54858.0,102.1709,102.2279,102.1627,102.2116,54858.0
2017-08-03 10:25:00,125.55,125.61,125.5,125.5,120248.0,102.2197,102.2686,102.179,102.179,120248.0
2017-08-03 10:30:00,125.5,125.5,125.42,125.44,90787.0,102.179,102.179,102.1139,102.1302,90787.0
2017-08-03 10:35:00,125.44,125.5,125.39,125.48,33618.0,102.1302,102.179,102.0895,102.1627,33618.0
2017-08-03 10:40:00,125.49,125.52,125.48,125.51,51571.0,102.1709,102.1953,102.1627,102.1872,51571.0
2017-08-03 10:45:00,125.51,125.55,125.49,125.51,66705.0,102.1872,102.2197,102.1709,102.1872,66705.0
2017-08-03 10:50:00,125.51,125.52,125.46,125.49,42099.0,102.1872,102.1953,102.1465,102.1709,42099.0
2017-08-03 10:55:00,125.49,125.52,125.43,125.49,33582.0,102.1709,102.1953,102.122,102.1709,33582.0
2017-08-03 11:00:00,125.49,125.53,125.47,125.49,31188.0,102.1709,102.2035,102.1546,102.1709,31188.0
2017-08-03 11:05:00,125.46,125.51,125.45,125.49,69988.0,102.1465,102.1872,102.1383,102.1709,69988.0
2017-08-03 11:10:00,125.47,125.47,125.37,125.38,136827.0,102.1546,102.1546,102.0732,102.0813,136827.0
2017-08-03 11:15:00,125.38,125.45,125.35,125.41,70213.0,102.0813,102.1383,102.0569,102.1058,70213.0
2017-08-03 11:20:00,125.39,125.46,125.36,125.46,51279.0,102.0895,102.1465,102.065,102.1465,51279.0
2017-08-03 11:25:00,125.47,125.47,125.45,125.46,26713.0,102.1546,102.1546,102.1383,102.1465,26713.0
2017-08-03 11:30:00,125.46,125.49,125.44,125.46,33945.0,102.1465,102.1709,102.1302,102.1465,33945.0
2017-08-03 11:35:00,125.47,125.47,125.42,125.46,22145.0,102.1546,102.1546,102.1139,102.1465,22145.0
2017-08-03 11:40:00,125.46,125.48,125.44,125.45,42531.0,102.1465,102.1627,102.1302,102.1383,42531.0
2017-08-03 11:45:00,125.45,125.55,125.44,125.52,52353.0,102.1383,102.2197,102.1302,102.1953,52353.0
2017-08-03 11:50:00,125.52,125.52,125.49,125.52,34302.0,102.1953,102.1953,102.1709,102.1953,34302.0
2017-08-03 11:55:00,125.52,125.52,125.46,125.48,38010.0,102.1953,102.1953,102.1465,102.1627,38010.0
2017-08-03 12:00:00,125.47,125.5,125.46,125.5,20050.0,102.1546,102.179,102.1465,102.179,20050.0
2017-08-03 12:05:00,125.5,125.51,125.44,125.47,68352.0,102.179,102.1872,102.1302,102.1546,68352.0
2017-08-03 12:10:00,125.47,125.51,125.46,125.49,10105.0,102.1546,102.1872,102.1465,102.1709,10105.0
2017-08-03 12:15:00,125.49,125.54,125.48,125.53,51550.0,102.1709,102.2116,102.1627,102.2035,51550.0
2017-08-03 12:20:00,125.53,125.55,125.5,125.51,40178.0,102.2035,102.2197,102.179,102.1872,40178.0
2017-08-03 12:25:00,125.5,125.51,125.46,125.48,289212.0,102.179,102.1872,102.1465,102.1627,289212.0
2017-08-03 12:30:00,125.48,125.5,125.46,125.5,432939.0,102.1627,102.179,102.1465,102.179,432939.0
2017-08-03 12:35:00,125.5,125.52,125.49,125.51,130447.0,102.179,102.1953,102.1709,102.1872,130447.0
2017-08-03 12:40:00,125.5,125.54,125.49,125.53,86600.0,102.179,102.2116,102.1709,102.2035,86600.0
2017-08-03 12:45:00,125.53,125.54,125.49,125.49,40163.0,102.2035,102.2116,102.1709,102.1709,40163.0
2017-08-03 12:50:00,125.49,125.51,125.46,125.49,8219.0,102.1709,102.1872,102.1465,102.1709,8219.0
2017-08-03 12:55:00,125.49,125.5,125.46,125.49,48957.0,102.1709,102.179,102.1465,102.1709,48957.0
2017-08-03 13:00:00,125.48,125.48,125.45,125.46,26403.0,102.1627,102.1627,102.1383,102.1465,26403.0
2017-08-03 13:05:00,125.46,125.47,125.44,125.47,24776.0,102.1465,102.1546,102.1302,102.1546,24776.0
2017-08-03 13:10:00,125.46,125.47,125.4,125.42,24347.0,102.1465,102.1546,102.0976,102.1139,24347.0
2017-08-03 13:15:00,125.42,125.42,125.4,125.41,14164.0,102.1139,102.1139,102.0976,102.1058,14164.0
2017-08-03 13:20:00,125.41,125.44,125.4,125.41,67014.0,102.1058,102.1302,102.0976,102.1058,67014.0
2017-08-03 13:25:00,125.41,125.44,125.4,125.43,50600.0,102.1058,102.1302,102.0976,102.122,50600.0
2017-08-03 13:30:00,125.43,125.46,125.39,125.4,94869.0,102.122,102.1465,102.0895,102.0976,94869.0
2017-08-03 13:35:00,125.39,125.41,125.38,125.38,20570.0,102.0895,102.1058,102.0813,102.0813,20570.0
2017-08-03 13:40:00,125.38,125.4,125.36,125.37,39589.0,102.0813,102.0976,102.065,102.0732,39589.0
2017-08-03 13:45:00,125.38,125.46,125.37,125.42,47417.0,102.0813,102.1465,102.0732,102.1139,47417.0
2017-08-03 13:50:00,125.41,125.44,125.41,125.43,44415.0,102.1058,102.1302,102.1058,102.122,44415.0
2017-08-03 13:55:00,125.43,125.46,125.42,125.44,14506.0,102.122,102.1465,102.1139,102.1302,14506.0
2017-08-03 14:00:00,125.44,125.57,125.44,125.55,187451.0,102.1302,102.236,102.1302,102.2197,187451.0
2017-08-03 14:05:00,125.55,125.63,125.55,125.62,80160.0,102.2197,102.2849,102.2197,102.2767,80160.0
2017-08-03 14:10:00,125.61,125.63,125.56,125.58,83282.0,102.2686,102.2849,102.2279,102.2442,83282.0
2017-08-03 14:15:00,125.57,125.59,125.55,125.59,84832.0,102.236,102.2523,102.2197,102.2523,84832.0
2017-08-03 14:20:00,125.59,125.59,125.55,125.57,40181.0,102.2523,102.2523,102.2197,102.236,40181.0
2017-08-03 14:25:00,125.57,125.59,125.56,125.59,36115.0,102.236,102.2523,102.2279,102.2523,36115.0
2017-08-03 14:30:00,125.58,125.58,125.53,125.53,54621.0,102.2442,102.2442,102.2035,102.2035,54621.0
2017-08-03 14:35:00,125.53,125.6,125.53,125.59,38634.0,102.2035,102.2604,102.2035,102.2523,38634.0
2017-08-03 14:40:00,125.59,125.61,125.59,125.61,31703.0,102.2523,102.2686,102.2523,102.2686,31703.0
2017-08-03 14:45:00,125.61,125.68,125.6,125.67,60370.0,102.2686,102.3256,102.2604,102.3174,60370.0
2017-08-03 14:50:00,125.67,125.71,125.67,125.7,55968.0,102.3174,102.35,102.3174,102.3419,55968.0
2017-08-03 14:55:00,125.7,125.74,125.65,125.73,162180.0,102.3419,102.3744,102.3012,102.3663,162180.0
2017-08-03 15:00:00,125.73,125.74,125.68,125.68,87542.0,102.3663,102.3744,102.3256,102.3256,87542.0
2017-08-03 15:05:00,125.69,125.74,125.67,125.7,102233.0,102.3337,102.3744,102.3174,102.3419,102233.0
2017-08-03 15:10:00,125.7,125.77,125.68,125.75,100667.0,102.3419,102.3989,102.3256,102.3826,100667.0
2017-08-03 15:15:00,125.75,125.76,125.73,125.74,42791.0,102.3826,102.3907,102.3663,102.3744,42791.0
2017-08-03 15:20:00,125.75,125.75,125.71,125.72,52352.0,102.3826,102.3826,102.35,102.3582,52352.0
2017-08-03 15:25:00,125.73,125.73,125.71,125.72,67676.0,102.3663,102.3663,102.35,102.3582,67676.0
2017-08-03 15:30:00,125.72,125.89,125.71,125.79,953818.0,102.3582,102.4966,102.35,102.4151,953818.0
2017-08-03 15:35:00,125.78,126.0,125.78,126.0,213061.0,102.407,102.5861,102.407,102.5861,213061.0
2017-08-03 15:40:00,126.0,126.0,125.93,125.96,537009.0,102.5861,102.5861,102.5291,102.5536,537009.0
2017-08-03 15:45:00,125.96,126.02,125.94,125.98,188887.0,102.5536,102.6024,102.5373,102.5698,188887.0
2017-08-03 15:50:00,125.98,126.01,125.97,125.99,230598.0,102.5698,102.5943,102.5617,102.578,230598.0
2017-08-03 15:55:00,125.98,126.01,125.93,126.0,810597.0,102.5698,102.5943,102.5291,102.5861,810597.0
2017-08-04 09:30:00,125.15,125.18,125.14,125.17,82075.0,101.8941,101.9185,101.8859,101.9104,82075.0
2017-08-04 09:35:00,125.17,125.17,125.09,125.11,131072.0,101.9104,101.9104,101.8452,101.8615,131072.0
2017-08-04 09:40:00,125.11,125.11,125.03,125.09,120478.0,101.8615,101.8615,101.7964,101.8452,120478.0
2017-08-04 09:45:00,125.08,125.09,124.93,124.95,166226.0,101.8371,101.8452,101.715,101.7312,166226.0
2017-08-04 09:50:00,124.95,124.96,124.86,124.86,111508.0,101.7312,101.7394,101.658,101.658,111508.0
2017-08-04 09:55:00,124.86,124.91,124.76,124.85,227424.0,101.658,101.6987,101.5765,101.6498,227424.0
2017-08-04 10:00:00,124.84,124.85,124.59,124.61,310194.0,101.6417,101.6498,101.4381,101.4544,310194.0
2017-08-04 10:05:00,124.61,124.66,124.57,124.6,164815.0,101.4544,101.4951,101.4218,101.4463,164815.0
2017-08-04 10:10:00,124.6,124.68,124.59,124.64,122317.0,101.4463,101.5114,101.4381,101.4788,122317.0
2017-08-04 10:15:00,124.64,124.65,124.52,124.56,130071.0,101.4788,101.487,101.3811,101.4137,130071.0
2017-08-04 10:20:00,124.57,124.6,124.52,124.56,52118.0,101.4218,101.4463,101.3811,101.4137,52118.0
2017-08-04 10:25:00,124.55,124.58,124.46,124.46,94266.0,101.4056,101.43,101.3323,101.3323,94266.0
2017-08-04 10:30:00,124.46,124.54,124.44,124.54,178576.0,101.3323,101.3974,101.316,101.3974,178576.0
2017-08-04 10:35:00,124.53,124.64,124.53,124.64,127255.0,101.3893,101.4788,101.3893,101.4788,127255.0
2017-08-04 10:40:00,124.64,124.66,124.59,124.66,50149.0,101.4788,101.4951,101.4381,101.4951,50149.0
2017-08-04 10:45:00,124.65,124.7,124.64,124.67,30094.0,101.487,101.5277,101.4788,101.5033,30094.0
2017-08-04 10:50:00,124.67,124.72,124.65,124.65,56840.0,101.5033,101.544,101.487,101.487,56840.0
2017-08-04 10:55:00,124.66,124.66,124.61,124.63,71987.0,101.4951,101.4951,101.4544,101.4707,71987.0
2017-08-04 11:00:00,124.63,124.71,124.61,124.66,75687.0,101.4707,101.5358,101.4544,101.4951,75687.0
2017-08-04 11:05:00,124.66,124.74,124.65,124.74,26207.0,101.4951,101.5603,101.487,101.5603,26207.0
2017-08-04 11:10:00,124.74,124.79,124.72,124.78,39054.0,101.5603,101.601,101.544,101.5928,39054.0
2017-08-04 11:15:00,124.77,124.81,124.73,124.8,46531.0,101.5847,101.6173,101.5521,101.6091,46531.0
2017-08-04 11:20:00,124.8,124.8,124.73,124.74,97224.0,101.6091,101.6091,101.5521,101.5603,97224.0
2017-08-04 11:25:00,124.73,124.73,124.64,124.64,139668.0,101.5521,101.5521,101.4788,101.4788,139668.0
2017-08-04 11:30:00,124.64,124.72,124.61,124.72,32916.0,101.4788,101.544,101.4544,101.544,32916.0
2017-08-04 11:35:00,124.71,124.81,124.71,124.8,51164.0,101.5358,101.6173,101.5358,101.6091,51164.0
2017-08-04 11:40:00,124.79,124.8,124.76,124.77,31988.0,101.601,101.6091,101.5765,101.5847,31988.0
2017-08-04 11:45:00,124.77,124.82,124.75,124.8,31150.0,101.5847,101.6254,101.5684,101.6091,31150.0
2017-08-04 11:50:00,124.82,124.89,124.81,124.88,35437.0,101.6254,101.6824,101.6173,101.6742,35437.0
2017-08-04 11:55:00,124.89,124.9,124.81,124.82,25664.0,101.6824,101.6905,101.6173,101.6254,25664.0
2017-08-04 12:00:00,124.83,124.98,124.83,124.96,85647.0,101.6335,101.7557,101.6335,101.7394,85647.0
2017-08-04 12:05:00,124.96,124.98,124.92,124.93,32205.0,101.7394,101.7557,101.7068,101.715,32205.0
2017-08-04 12:10:00,124.93,124.94,124.88,124.9,27887.0,101.715,101.7231,101.6742,101.6905,27887.0
2017-08-04 12:15:00,124.9,124.94,124.88,124.92,23961.0,101.6905,101.7231,101.6742,101.7068,23961.0
2017-08-04 12:20:00,124.92,124.96,124.89,124.96,25568.0,101.7068,101.7394,101.6824,101.7394,25568.0
2017-08-04 12:25:00,124.94,125.01,124.94,124.99,29849.0,101.7231,101.7801,101.7231,101.7638,29849.0
2017-08-04 12:30:00,124.99,125.04,124.98,125.0,33071.0,101.7638,101.8045,101.7557,101.7719,33071.0
2017-08-04 12:35:00,125.0,125.01,124.96,124.97,35169.0,101.7719,101.7801,101.7394,101.7475,35169.0
2017-08-04 12:40:00,124.96,124.97,124.89,124.92,64844.0,101.7394,101.7475,101.6824,101.7068,64844.0
2017-08-04 12:45:00,124.92,124.94,124.89,124.9,22391.0,101.7068,101.7231,101.6824,101.6905,22391.0
2017-08-04 12:50:00,124.89,124.89,124.86,124.86,13660.0,101.6824,101.6824,101.658,101.658,13660.0
2017-08-04 12:55:00,124.86,124.89,124.85,124.87,20862.0,101.658,101.6824,101.6498,101.6661,20862.0
2017-08-04 13:00:00,124.86,124.9,124.85,124.89,22289.0,101.658,101.6905,101.6498,101.6824,22289.0
2017-08-04 13:05:00,124.88,124.88,124.85,124.86,16694.0,101.6742,101.6742,101.6498,101.658,16694.0
2017-08-04 13:10:00,124.86,124.92,124.85,124.9,31332.0,101.658,101.7068,101.6498,101.6905,31332.0
2017-08-04 13:15:00,124.89,124.93,124.86,124.87,52312.0,101.6824,101.715,101.658,101.6661,52312.0
2017-08-04 13:20:00,124.87,124.9,124.86,124.87,15389.0,101.6661,101.6905,101.658,101.6661,15389.0
2017-08-04 13:25:00,124.87,124.92,124.85,124.91,17099.0,101.6661,101.7068,101.6498,101.6987,17099.0
2017-08-04 13:30:00,124.9,124.97,124.89,124.92,26531.0,101.6905,101.7475,101.6824,101.7068,26531.0
2017-08-04 13:35:00,124.92,124.95,124.9,124.91,31185.0,101.7068,101.7312,101.6905,101.6987,31185.0
2017-08-04 13:40:00,124.92,124.98,124.91,124.98,19755.0,101.7068,101.7557,101.6987,101.7557,19755.0
2017-08-04 13:45:00,124.98,124.99,124.95,124.96,33298.0,101.7557,101.7638,101.7312,101.7394,33298.0
2017-08-04 13:50:00,124.97,125.0,124.94,124.99,26782.0,101.7475,101.7719,101.7231,101.7638,26782.0
2017-08-04 13:55:00,124.99,124.99,124.95,124.96,10433.0,101.7638,101.7638,101.7312,101.7394,10433.0
2017-08-04 14:00:00,124.96,124.97,124.85,124.87,19835.0,101.7394,101.7475,101.6498,101.6661,19835.0
2017-08-04 14:05:00,124.86,124.91,124.85,124.91,11858.0,101.658,101.6987,101.6498,101.6987,11858.0
2017-08-04 14:10:00,124.91,124.91,124.87,124.88,17800.0,101.6987,101.6987,101.6661,101.6742,17800.0
2017-08-04 14:15:00,124.88,124.95,124.88,124.94,31326.0,101.6742,101.7312,101.6742,101.7231,31326.0
2017-08-04 14:20:00,124.94,124.96,124.92,124.94,56585.0,101.7231,101.7394,101.7068,101.7231,56585.0
2017-08-04 14:25:00,124.94,124.96,124.91,124.96,48152.0,101.7231,101.7394,101.6987,101.7394,48152.0
2017-08-04 14:30:00,124.96,125.01,124.94,124.95,101993.0,101.7394,101.7801,101.7231,101.7312,101993.0
2017-08-04 14:35:00,124.94,124.95,124.92,124.95,33754.0,101.7231,101.7312,101.7068,101.7312,33754.0
2017-08-04 14:40:00,124.95,124.96,124.94,124.96,26357.0,101.7312,101.7394,101.7231,101.7394,26357.0
2017-08-04 14:45:00,124.95,124.96,124.94,124.96,44062.0,101.7312,101.7394,101.7231,101.7394,44062.0
2017-08-04 14:50:00,124.95,124.95,124.87,124.89,103321.0,101.7312,101.7312,101.6661,101.6824,103321.0
2017-08-04 14:55:00,124.89,124.89,124.86,124.87,50591.0,101.6824,101.6824,101.658,101.6661,50591.0
2017-08-04 15:00:00,124.86,124.92,124.84,124.9,111520.0,101.658,101.7068,101.6417,101.6905,111520.0
2017-08-04 15:05:00,124.9,124.9,124.84,124.87,70350.0,101.6905,101.6905,101.6417,101.6661,70350.0
2017-08-04 15:10:00,124.86,124.9,124.85,124.89,44689.0,101.658,101.6905,101.6498,101.6824,44689.0
2017-08-04 15:15:00,124.89,124.9,124.87,124.9,71445.0,101.6824,101.6905,101.6661,101.6905,71445.0
2017-08-04 15:20:00,124.89,124.92,124.89,124.9,51089.0,101.6824,101.7068,101.6824,101.6905,51089.0
2017-08-04 15:25:00,124.91,124.93,124.88,124.9,96974.0,101.6987,101.715,101.6742,101.6905,96974.0
2017-08-04 15:30:00,124.9,124.94,124.9,124.91,144609.0,101.6905,101.7231,101.6905,101.6987,144609.0
2017-08-04 15:35:00,124.91,124.96,124.91,124.93,79964.0,101.6987,101.7394,101.6987,101.715,79964.0
2017-08-04 15:40:00,124.94,124.98,124.89,124.97,86190.0,101.7231,101.7557,101.6824,101.7475,86190.0
2017-08-04 15:45:00,124.98,124.98,124.93,124.95,125193.0,101.7557,101.7557,101.715,101.7312,125193.0
2017-08-04 15:50:00,124.95,124.98,124.92,124.95,208631.0,101.7312,101.7557,101.7068,101.7312,208631.0
2017-08-04 15:55:00,124.95,124.96,124.87,124.89,440495.0,101.7312,101.7394,101.6661,101.6824,440495.0
2017-08-07 09:30:00,124.84,124.91,124.82,124.86,92267.0,101.6417,101.6987,101.6254,101.658,92267.0
2017-08-07 09:35:00,124.87,124.98,124.87,124.93,115766.0,101.6661,101.7557,101.6661,101.715,115766.0
2017-08-07 09:40:00,124.93,124.97,124.9,124.94,34451.0,101.715,101.7475,101.6905,101.7231,34451.0
2017-08-07 09:45:00,124.95,124.99,124.88,124.9,77915.0,101.7312,101.7638,101.6742,101.6905,77915.0
2017-08-07 09:50:00,124.9,124.91,124.79,124.8,57232.0,101.6905,101.6987,101.601,101.6091,57232.0
2017-08-07 09:55:00,124.8,124.83,124.77,124.77,119199.0,101.6091,101.6335,101.5847,101.5847,119199.0
2017-08-07 10:00:00,124.77,124.78,124.61,124.62,96746.0,101.5847,101.5928,101.4544,101.4626,96746.0
2017-08-07 10:05:00,124.62,124.67,124.6,124.65,75980.0,101.4626,101.5033,101.4463,101.487,75980.0
2017-08-07 10:10:00,124.67,124.68,124.63,124.63,51896.0,101.5033,101.5114,101.4707,101.4707,51896.0
2017-08-07 10:15:00,124.62,124.66,124.61,124.64,49140.0,101.4626,101.4951,101.4544,101.4788,49140.0
2017-08-07 10:20:00,124.65,124.69,124.63,124.67,18336.0,101.487,101.5195,101.4707,101.5033,18336.0
2017-08-07 10:25:00,124.68,124.79,124.68,124.79,34455.0,101.5114,101.601,101.5114,101.601,34455.0
2017-08-07 10:30:00,124.79,124.88,124.78,124.87,56262.0,101.601,101.6742,101.5928,101.6661,56262.0
2017-08-07 10:35:00,124.87,124.9,124.85,124.89,42791.0,101.6661,101.6905,101.6498,101.6824,42791.0
2017-08-07 10:40:00,124.89,124.99,124.88,124.98,51680.0,101.6824,101.7638,101.6742,101.7557,51680.0
2017-08-07 10:45:00,124.98,125.0,124.94,124.97,84924.0,101.7557,101.7719,101.7231,101.7475,84924.0
2017-08-07 10:50:00,124.97,124.99,124.87,124.9,46390.0,101.7475,101.7638,101.6661,101.6905,46390.0
2017-08-07 10:55:00,124.9,124.91,124.82,124.84,69734.0,101.6905,101.6987,101.6254,101.6417,69734.0
2017-08-07 11:00:00,124.84,124.88,124.82,124.85,45912.0,101.6417,101.6742,101.6254,101.6498,45912.0
2017-08-07 11:05:00,124.83,124.9,124.82,124.9,17785.0,101.6335,101.6905,101.6254,101.6905,17785.0
2017-08-07 11:10:00,124.89,124.92,124.84,124.89,160734.0,101.6824,101.7068,101.6417,101.6824,160734.0
2017-08-07 11:15:00,124.89,124.93,124.88,124.93,365066.0,101.6824,101.715,101.6742,101.715,365066.0
2017-08-07 11:20:00,124.92,124.97,124.92,124.96,12527.0,101.7068,101.7475,101.7068,101.7394,12527.0
2017-08-07 11:25:00,124.95,124.95,124.92,124.92,59158.0,101.7312,101.7312,101.7068,101.7068,59158.0
2017-08-07 11:30:00,124.92,124.98,124.91,124.95,40538.0,101.7068,101.7557,101.6987,101.7312,40538.0
2017-08-07 11:35:00,124.96,125.01,124.95,124.97,46019.0,101.7394,101.7801,101.7312,101.7475,46019.0
2017-08-07 11:40:00,124.97,125.03,124.97,125.01,49592.0,101.7475,101.7964,101.7475,101.7801,49592.0
2017-08-07 11:45:00,125.01,125.06,124.99,125.02,66073.0,101.7801,101.8208,101.7638,101.7882,66073.0
2017-08-07 11:50:00,125.02,125.06,125.02,125.03,65762.0,101.7882,101.8208,101.7882,101.7964,65762.0
2017-08-07 11:55:00,125.04,125.05,125.0,125.04,41218.0,101.8045,101.8127,101.7719,101.8045,41218.0
2017-08-07 12:00:00,125.04,125.1,125.03,125.07,33530.0,101.8045,101.8534,101.7964,101.8289,33530.0
2017-08-07 12:05:00,125.08,125.09,125.05,125.07,11777.0,101.8371,101.8452,101.8127,101.8289,11777.0
2017-08-07 12:10:00,125.06,125.08,125.06,125.07,7079.0,101.8208,101.8371,101.8208,101.8289,7079.0
2017-08-07 12:15:00,125.07,125.08,125.06,125.07,8555.0,101.8289,101.8371,101.8208,101.8289,8555.0
2017-08-07 12:20:00,125.07,125.07,125.01,125.02,13307.0,101.8289,101.8289,101.7801,101.7882,13307.0
2017-08-07 12:25:00,125.02,125.03,124.98,125.0,15370.0,101.7882,101.7964,101.7557,101.7719,15370.0
2017-08-07 12:30:00,125.0,125.03,124.99,125.01,18234.0,101.7719,101.7964,101.7638,101.7801,18234.0
2017-08-07 12:35:00,125.01,125.02,125.0,125.01,4532.0,101.7801,101.7882,101.7719,101.7801,4532.0
2017-08-07 12:40:00,125.01,125.02,125.0,125.01,10525.0,101.7801,101.7882,101.7719,101.7801,10525.0
2017-08-07 12:45:00,125.02,125.04,125.02,125.03,11343.0,101.7882,101.8045,101.7882,101.7964,11343.0
2017-08-07 12:50:00,125.04,125.06,125.02,125.03,11831.0,101.8045,101.8208,101.7882,101.7964,11831.0
2017-08-07 12:55:00,125.03,125.04,125.01,125.03,11758.0,101.7964,101.8045,101.7801,101.7964,11758.0
2017-08-07 13:00:00,125.03,125.06,125.02,125.03,8260.0,101.7964,101.8208,101.7882,101.7964,8260.0
2017-08-07 13:05:00,125.03,125.03,125.02,125.02,8982.0,101.7964,101.7964,101.7882,101.7882,8982.0
2017-08-07 13:10:00,125.03,125.07,125.02,125.06,19005.0,101.7964,101.8289,101.7882,101.8208,19005.0
2017-08-07 13:15:00,125.06,125.1,125.06,125.08,21211.0,101.8208,101.8534,101.8208,101.8371,21211.0
2017-08-07 13:20:00,125.08,125.09,125.05,125.05,21352.0,101.8371,101.8452,101.8127,101.8127,21352.0
2017-08-07 13:25:00,125.05,125.06,125.04,125.06,9389.0,101.8127,101.8208,101.8045,101.8208,9389.0
2017-08-07 13:30:00,125.05,125.06,125.04,125.05,3685.0,101.8127,101.8208,101.8045,101.8127,3685.0
2017-08-07 13:35:00,125.05,125.08,125.05,125.08,10084.0,101.8127,101.8371,101.8127,101.8371,10084.0
2017-08-07 13:40:00,125.08,125.09,125.02,125.04,17892.0,101.8371,101.8452,101.7882,101.8045,17892.0
2017-08-07 13:45:00,125.04,125.06,125.03,125.06,5243.0,101.8045,101.8208,101.7964,101.8208,5243.0
2017-08-07 13:50:00,125.07,125.1,125.05,125.09,18663.0,101.8289,101.8534,101.8127,101.8452,18663.0
2017-08-07 13:55:00,125.09,125.09,125.06,125.06,7571.0,101.8452,101.8452,101.8208,101.8208,7571.0
2017-08-07 14:00:00,125.06,125.07,125.04,125.06,34212.0,101.8208,101.8289,101.8045,101.8208,34212.0
2017-08-07 14:05:00,125.07,125.08,125.05,125.05,14618.0,101.8289,101.8371,101.8127,101.8127,14618.0
2017-08-07 14:10:00,125.05,125.05,125.01,125.01,132899.0,101.8127,101.8127,101.7801,101.7801,132899.0
2017-08-07 14:15:00,125.01,125.01,124.94,125.0,73944.0,101.7801,101.7801,101.7231,101.7719,73944.0
2017-08-07 14:20:00,125.0,125.02,124.99,124.99,23408.0,101.7719,101.7882,101.7638,101.7638,23408.0
2017-08-07 14:25:00,124.99,125.0,124.93,124.99,70056.0,101.7638,101.7719,101.715,101.7638,70056.0
2017-08-07 14:30:00,124.99,125.03,124.99,125.01,20627.0,101.7638,101.7964,101.7638,101.7801,20627.0
2017-08-07 14:35:00,125.01,125.01,124.98,125.0,7450.0,101.7801,101.7801,101.7557,101.7719,7450.0
2017-08-07 14:40:00,125.0,125.01,124.99,124.99,3584.0,101.7719,101.7801,101.7638,101.7638,3584.0
2017-08-07 14:45:00,124.99,125.02,124.97,125.0,30914.0,101.7638,101.7882,101.7475,101.7719,30914.0
2017-08-07 14:50:00,125.0,125.0,124.99,125.0,32259.0,101.7719,101.7719,101.7638,101.7719,32259.0
2017-08-07 14:55:00,125.0,125.04,124.99,125.0,52567.0,101.7719,101.8045,101.7638,101.7719,52567.0
2017-08-07 15:00:00,125.01,125.06,124.98,125.01,90773.0,101.7801,101.8208,101.7557,101.7801,90773.0
2017-08-07 15:05:00,125.02,125.05,125.0,125.01,38819.0,101.7882,101.8127,101.7719,101.7801,38819.0
2017-08-07 15:10:00,125.01,125.02,124.99,125.01,6781.0,101.7801,101.7882,101.7638,101.7801,6781.0
2017-08-07 15:15:00,125.01,125.02,124.99,125.0,28202.0,101.7801,101.7882,101.7638,101.7719,28202.0
2017-08-07 15:20:00,125.0,125.02,124.99,125.02,23644.0,101.7719,101.7882,101.7638,101.7882,23644.0
2017-08-07 15:25:00,125.01,125.02,124.98,124.99,45723.0,101.7801,101.7882,101.7557,101.7638,45723.0
2017-08-07 15:30:00,124.99,125.01,124.95,124.98,43925.0,101.7638,101.7801,101.7312,101.7557,43925.0
2017-08-07 15:35:00,124.98,125.0,124.96,125.0,14132.0,101.7557,101.7719,101.7394,101.7719,14132.0
2017-08-07 15:40:00,125.0,125.03,124.99,125.01,36140.0,101.7719,101.7964,101.7638,101.7801,36140.0
2017-08-07 15:45:00,125.01,125.04,125.0,125.04,46138.0,101.7801,101.8045,101.7719,101.8045,46138.0
2017-08-07 15:50:00,125.03,125.05,125.0,125.03,175834.0,101.7964,101.8127,101.7719,101.7964,175834.0
2017-08-07 15:55:00,125.03,125.08,125.01,125.06,410795.0,101.7964,101.8371,101.7801,101.8208,410795.0
2017-08-08 09:30:00,124.87,124.94,124.86,124.92,47185.0,101.6661,101.7231,101.658,101.7068,47185.0
2017-08-08 09:35:00,124.92,124.94,124.88,124.92,38893.0,101.7068,101.7231,101.6742,101.7068,38893.0
2017-08-08 09:40:00,124.93,124.98,124.92,124.94,22290.0,101.715,101.7557,101.7068,101.7231,22290.0
2017-08-08 09:45:00,124.94,124.97,124.83,124.85,36300.0,101.7231,101.7475,101.6335,101.6498,36300.0
2017-08-08 09:50:00,124.84,124.87,124.82,124.86,41494.0,101.6417,101.6661,101.6254,101.658,41494.0
2017-08-08 09:55:00,124.87,124.88,124.82,124.84,34015.0,101.6661,101.6742,101.6254,101.6417,34015.0
2017-08-08 10:00:00,124.84,124.84,124.74,124.75,52822.0,101.6417,101.6417,101.5603,101.5684,52822.0
2017-08-08 10:05:00,124.76,124.77,124.74,124.74,14597.0,101.5765,101.5847,101.5603,101.5603,14597.0
2017-08-08 10:10:00,124.74,124.76,124.71,124.76,69496.0,101.5603,101.5765,101.5358,101.5765,69496.0
2017-08-08 10:15:00,124.76,124.79,124.72,124.73,61111.0,101.5765,101.601,101.544,101.5521,61111.0
2017-08-08 10:20:00,124.73,124.77,124.72,124.74,32095.0,101.5521,101.5847,101.544,101.5603,32095.0
2017-08-08 10:25:00,124.75,124.77,124.74,124.74,29009.0,101.5684,101.5847,101.5603,101.5603,29009.0
2017-08-08 10:30:00,124.75,124.79,124.73,124.75,30676.0,101.5684,101.601,101.5521,101.5684,30676.0
2017-08-08 10:35:00,124.76,124.76,124.69,124.69,92651.0,101.5765,101.5765,101.5195,101.5195,92651.0
2017-08-08 10:40:00,124.69,124.72,124.56,124.62,143046.0,101.5195,101.544,101.4137,101.4626,143046.0
2017-08-08 10:45:00,124.61,124.62,124.56,124.6,171454.0,101.4544,101.4626,101.4137,101.4463,171454.0
2017-08-08 10:50:00,124.6,124.6,124.45,124.47,77359.0,101.4463,101.4463,101.3241,101.3404,77359.0
2017-08-08 10:55:00,124.47,124.48,124.39,124.43,224526.0,101.3404,101.3486,101.2753,101.3079,224526.0
2017-08-08 11:00:00,124.42,124.45,124.37,124.44,67438.0,101.2997,101.3241,101.259,101.316,67438.0
2017-08-08 11:05:00,124.44,124.45,124.34,124.35,59835.0,101.316,101.3241,101.2346,101.2427,59835.0
2017-08-08 11:10:00,124.34,124.4,124.34,124.38,111685.0,101.2346,101.2834,101.2346,101.2672,111685.0
2017-08-08 11:15:00,124.37,124.37,124.22,124.22,68539.0,101.259,101.259,101.1369,101.1369,68539.0
2017-08-08 11:20:00,124.23,124.26,124.18,124.26,108900.0,101.145,101.1695,101.1043,101.1695,108900.0
2017-08-08 11:25:00,124.26,124.27,124.21,124.24,57817.0,101.1695,101.1776,101.1287,101.1532,57817.0
2017-08-08 11:30:00,124.23,124.24,124.17,124.19,53206.0,101.145,101.1532,101.0962,101.1125,53206.0
2017-08-08 11:35:00,124.19,124.19,124.15,124.19,235236.0,101.1125,101.1125,101.0799,101.1125,235236.0
2017-08-08 11:40:00,124.18,124.25,124.17,124.22,109364.0,101.1043,101.1613,101.0962,101.1369,109364.0
2017-08-08 11:45:00,124.21,124.27,124.2,124.22,75180.0,101.1287,101.1776,101.1206,101.1369,75180.0
2017-08-08 11:50:00,124.22,124.25,124.2,124.21,32776.0,101.1369,101.1613,101.1206,101.1287,32776.0
2017-08-08 11:55:00,124.22,124.28,124.2,124.27,31078.0,101.1369,101.1857,101.1206,101.1776,31078.0
2017-08-08 12:00:00,124.28,124.35,124.26,124.34,34264.0,101.1857,101.2427,101.1695,101.2346,34264.0
2017-08-08 12:05:00,124.34,124.35,124.32,124.34,27518.0,101.2346,101.2427,101.2183,101.2346,27518.0
2017-08-08 12:10:00,124.34,124.38,124.34,124.36,54725.0,101.2346,101.2672,101.2346,101.2509,54725.0
2017-08-08 12:15:00,124.36,124.41,124.35,124.4,29384.0,101.2509,101.2916,101.2427,101.2834,29384.0
2017-08-08 12:20:00,124.4,124.47,124.39,124.45,45834.0,101.2834,101.3404,101.2753,101.3241,45834.0
2017-08-08 12:25:00,124.45,124.51,124.45,124.51,38425.0,101.3241,101.373,101.3241,101.373,38425.0
2017-08-08 12:30:00,124.52,124.57,124.52,124.55,73663.0,101.3811,101.4218,101.3811,101.4056,73663.0
2017-08-08 12:35:00,124.54,124.56,124.51,124.55,28929.0,101.3974,101.4137,101.373,101.4056,28929.0
2017-08-08 12:40:00,124.55,124.57,124.52,124.53,34355.0,101.4056,101.4218,101.3811,101.3893,34355.0
2017-08-08 12:45:00,124.52,124.55,124.5,124.53,43999.0,101.3811,101.4056,101.3649,101.3893,43999.0
2017-08-08 12:50:00,124.52,124.53,124.48,124.5,60707.0,101.3811,101.3893,101.3486,101.3649,60707.0
2017-08-08 12:55:00,124.5,124.57,124.49,124.52,77855.0,101.3649,101.4218,101.3567,101.3811,77855.0
2017-08-08 13:00:00,124.52,124.7,124.5,124.67,123007.0,101.3811,101.5277,101.3649,101.5033,123007.0
2017-08-08 13:05:00,124.67,124.75,124.66,124.72,37392.0,101.5033,101.5684,101.4951,101.544,37392.0
2017-08-08 13:10:00,124.72,124.72,124.67,124.7,15347.0,101.544,101.544,101.5033,101.5277,15347.0
2017-08-08 13:15:00,124.69,124.7,124.51,124.55,76013.0,101.5195,101.5277,101.373,101.4056,76013.0
2017-08-08 13:20:00,124.55,124.55,124.44,124.45,54188.0,101.4056,101.4056,101.316,101.3241,54188.0
2017-08-08 13:25:00,124.45,124.5,124.43,124.46,51262.0,101.3241,101.3649,101.3079,101.3323,51262.0
2017-08-08 13:30:00,124.46,124.55,124.46,124.52,70590.0,101.3323,101.4056,101.3323,101.3811,70590.0
2017-08-08 13:35:00,124.52,124.59,124.52,124.57,27359.0,101.3811,101.4381,101.3811,101.4218,27359.0
2017-08-08 13:40:00,124.58,124.58,124.49,124.5,57556.0,101.43,101.43,101.3567,101.3649,57556.0
2017-08-08 13:45:00,124.5,124.51,124.47,124.47,20238.0,101.3649,101.373,101.3404,101.3404,20238.0
2017-08-08 13:50:00,124.47,124.52,124.45,124.5,32506.0,101.3404,101.3811,101.3241,101.3649,32506.0
2017-08-08 13:55:00,124.49,124.49,124.44,124.48,33034.0,101.3567,101.3567,101.316,101.3486,33034.0
2017-08-08 14:00:00,124.48,124.48,124.38,124.41,37152.0,101.3486,101.3486,101.2672,101.2916,37152.0
2017-08-08 14:05:00,124.4,124.42,124.32,124.36,37814.0,101.2834,101.2997,101.2183,101.2509,37814.0
2017-08-08 14:10:00,124.35,124.39,124.34,124.36,25400.0,101.2427,101.2753,101.2346,101.2509,25400.0
2017-08-08 14:15:00,124.36,124.39,124.35,124.35,14797.0,101.2509,101.2753,101.2427,101.2427,14797.0
2017-08-08 14:20:00,124.36,124.38,124.35,124.37,17630.0,101.2509,101.2672,101.2427,101.259,17630.0
2017-08-08 14:25:00,124.37,124.43,124.35,124.43,19944.0,101.259,101.3079,101.2427,101.3079,19944.0
2017-08-08 14:30:00,124.42,124.43,124.4,124.41,10804.0,101.2997,101.3079,101.2834,101.2916,10804.0
2017-08-08 14:35:00,124.41,124.46,124.41,124.45,8319.0,101.2916,101.3323,101.2916,101.3241,8319.0
2017-08-08 14:40:00,124.45,124.46,124.4,124.44,13623.0,101.3241,101.3323,101.2834,101.316,13623.0
2017-08-08 14:45:00,124.45,124.45,124.39,124.39,35701.0,101.3241,101.3241,101.2753,101.2753,35701.0
2017-08-08 14:50:00,124.39,124.4,124.37,124.39,27295.0,101.2753,101.2834,101.259,101.2753,27295.0
2017-08-08 14:55:00,124.39,124.41,124.37,124.38,61486.0,101.2753,101.2916,101.259,101.2672,61486.0
2017-08-08 15:00:00,124.37,124.38,124.35,124.36,17815.0,101.259,101.2672,101.2427,101.2509,17815.0
2017-08-08 15:05:00,124.36,124.39,124.32,124.35,76706.0,101.2509,101.2753,101.2183,101.2427,76706.0
2017-08-08 15:10:00,124.35,124.38,124.35,124.38,29056.0,101.2427,101.2672,101.2427,101.2672,29056.0
2017-08-08 15:15:00,124.37,124.37,124.32,124.33,41641.0,101.259,101.259,101.2183,101.2264,41641.0
2017-08-08 15:20:00,124.32,124.33,124.29,124.31,33255.0,101.2183,101.2264,101.1939,101.2102,33255.0
2017-08-08 15:25:00,124.31,124.42,124.29,124.4,65172.0,101.2102,101.2997,101.1939,101.2834,65172.0
2017-08-08 15:30:00,124.4,124.52,124.4,124.5,81436.0,101.2834,101.3811,101.2834,101.3649,81436.0
2017-08-08 15:35:00,124.51,124.57,124.5,124.53,59898.0,101.373,101.4218,101.3649,101.3893,59898.0
2017-08-08 15:40:00,124.51,124.59,124.48,124.58,108339.0,101.373,101.4381,101.3486,101.43,108339.0
2017-08-08 15:45:00,124.58,124.64,124.57,124.63,127806.0,101.43,101.4788,101.4218,101.4707,127806.0
2017-08-08 15:50:00,124.63,124.65,124.59,124.62,145145.0,101.4707,101.487,101.4381,101.4626,145145.0
2017-08-08 15:55:00,124.62,124.65,124.6,124.63,294292.0,101.4626,101.487,101.4463,101.4707,294292.0
2017-08-09 09:30:00,125.92,125.94,125.75,125.77,211440.0,102.521,102.5373,102.3826,102.3989,211440.0
2017-08-09 09:35:00,125.77,125.87,125.71,125.85,140202.0,102.3989,102.4803,102.35,102.464,140202.0
2017-08-09 09:40:00,125.85,125.89,125.79,125.83,322659.0,102.464,102.4966,102.4151,102.4477,322659.0
2017-08-09 09:45:00,125.83,125.84,125.77,125.77,124321.0,102.4477,102.4559,102.3989,102.3989,124321.0
2017-08-09 09:50:00,125.77,125.78,125.72,125.77,131366.0,102.3989,102.407,102.3582,102.3989,131366.0
2017-08-09 09:55:00,125.77,125.78,125.71,125.77,273353.0,102.3989,102.407,102.35,102.3989,273353.0
2017-08-09 10:00:00,125.77,125.84,125.75,125.83,176553.0,102.3989,102.4559,102.3826,102.4477,176553.0
2017-08-09 10:05:00,125.83,125.89,125.82,125.83,242439.0,102.4477,102.4966,102.4396,102.4477,242439.0
2017-08-09 10:10:00,125.83,125.89,125.79,125.89,83969.0,102.4477,102.4966,102.4151,102.4966,83969.0
2017-08-09 10:15:00,125.89,125.89,125.79,125.81,45668.0,102.4966,102.4966,102.4151,102.4314,45668.0
2017-08-09 10:20:00,125.81,125.87,125.76,125.86,71679.0,102.4314,102.4803,102.3907,102.4721,71679.0
2017-08-09 10:25:00,125.87,125.95,125.87,125.92,79024.0,102.4803,102.5454,102.4803,102.521,79024.0
2017-08-09 10:30:00,125.92,125.95,125.84,125.85,116940.0,102.521,102.5454,102.4559,102.464,116940.0
2017-08-09 10:35:00,125.85,125.88,125.76,125.85,206896.0,102.464,102.4884,102.3907,102.464,206896.0
2017-08-09 10:40:00,125.85,125.89,125.85,125.85,67178.0,102.464,102.4966,102.464,102.464,67178.0
2017-08-09 10:45:00,125.84,125.84,125.79,125.82,72802.0,102.4559,102.4559,102.4151,102.4396,72802.0
2017-08-09 10:50:00,125.81,125.82,125.68,125.68,79059.0,102.4314,102.4396,102.3256,102.3256,79059.0
2017-08-09 10:55:00,125.68,125.74,125.64,125.73,59203.0,102.3256,102.3744,102.293,102.3663,59203.0
2017-08-09 11:00:00,125.72,125.76,125.66,125.7,68294.0,102.3582,102.3907,102.3093,102.3419,68294.0
2017-08-09 11:05:00,125.69,125.71,125.65,125.71,42127.0,102.3337,102.35,102.3012,102.35,42127.0
2017-08-09 11:10:00,125.71,125.79,125.71,125.76,51742.0,102.35,102.4151,102.35,102.3907,51742.0
2017-08-09 11:15:00,125.76,125.81,125.7,125.81,66491.0,102.3907,102.4314,102.3419,102.4314,66491.0
2017-08-09 11:20:00,125.81,125.82,125.75,125.78,78376.0,102.4314,102.4396,102.3826,102.407,78376.0
2017-08-09 11:25:00,125.78,125.89,125.78,125.88,47959.0,102.407,102.4966,102.407,102.4884,47959.0
2017-08-09 11:30:00,125.87,125.91,125.84,125.86,98806.0,102.4803,102.5128,102.4559,102.4721,98806.0
2017-08-09 11:35:00,125.87,125.87,125.82,125.85,45540.0,102.4803,102.4803,102.4396,102.464,45540.0
2017-08-09 11:40:00,125.86,125.92,125.86,125.89,64098.0,102.4721,102.521,102.4721,102.4966,64098.0
2017-08-09 11:45:00,125.89,125.91,125.82,125.83,33757.0,102.4966,102.5128,102.4396,102.4477,33757.0
2017-08-09 11:50:00,125.83,125.85,125.73,125.73,122107.0,102.4477,102.464,102.3663,102.3663,122107.0
2017-08-09 11:55:00,125.73,125.77,125.69,125.69,64050.0,102.3663,102.3989,102.3337,102.3337,64050.0
2017-08-09 12:00:00,125.7,125.71,125.64,125.65,360337.0,102.3419,102.35,102.293,102.3012,360337.0
2017-08-09 12:05:00,125.66,125.74,125.66,125.73,58900.0,102.3093,102.3744,102.3093,102.3663,58900.0
2017-08-09 12:10:00,125.72,125.73,125.65,125.66,33566.0,102.3582,102.3663,102.3012,102.3093,33566.0
2017-08-09 12:15:00,125.66,125.66,125.57,125.58,135384.0,102.3093,102.3093,102.236,102.2442,135384.0
2017-08-09 12:20:00,125.59,125.59,125.43,125.46,98313.0,102.2523,102.2523,102.122,102.1465,98313.0
2017-08-09 12:25:00,125.47,125.54,125.44,125.52,86979.0,102.1546,102.2116,102.1302,102.1953,86979.0
2017-08-09 12:30:00,125.53,125.55,125.48,125.5,85886.0,102.2035,102.2197,102.1627,102.179,85886.0
2017-08-09 12:35:00,125.5,125.52,125.47,125.51,41432.0,102.179,102.1953,102.1546,102.1872,41432.0
2017-08-09 12:40:00,125.52,125.55,125.49,125.55,84142.0,102.1953,102.2197,102.1709,102.2197,84142.0
2017-08-09 12:45:00,125.55,125.56,125.5,125.52,56437.0,102.2197,102.2279,102.179,102.1953,56437.0
2017-08-09 12:50:00,125.53,125.56,125.5,125.55,79786.0,102.2035,102.2279,102.179,102.2197,79786.0
2017-08-09 12:55:00,125.55,125.57,125.51,125.57,33847.0,102.2197,102.236,102.1872,102.236,33847.0
2017-08-09 13:00:00,125.57,125.59,125.2,125.26,290241.0,102.236,102.2523,101.9348,101.9836,290241.0
2017-08-09 13:05:00,125.27,125.34,125.26,125.32,49959.0,101.9918,102.0488,101.9836,102.0325,49959.0
2017-08-09 13:10:00,125.32,125.4,125.32,125.4,89623.0,102.0325,102.0976,102.0325,102.0976,89623.0
2017-08-09 13:15:00,125.41,125.45,125.4,125.45,89556.0,102.1058,102.1383,102.0976,102.1383,89556.0
2017-08-09 13:20:00,125.44,125.45,125.38,125.41,76931.0,102.1302,102.1383,102.0813,102.1058,76931.0
2017-08-09 13:25:00,125.41,125.43,125.4,125.41,38064.0,102.1058,102.122,102.0976,102.1058,38064.0
2017-08-09 13:30:00,125.41,125.43,125.4,125.43,19092.0,102.1058,102.122,102.0976,102.122,19092.0
2017-08-09 13:35:00,125.43,125.48,125.42,125.45,59269.0,102.122,102.1627,102.1139,102.1383,59269.0
2017-08-09 13:40:00,125.46,125.46,125.34,125.35,53903.0,102.1465,102.1465,102.0488,102.0569,53903.0
2017-08-09 13:45:00,125.35,125.36,125.29,125.35,46722.0,102.0569,102.065,102.0081,102.0569,46722.0
2017-08-09 13:50:00,125.35,125.37,125.33,125.34,37733.0,102.0569,102.0732,102.0406,102.0488,37733.0
2017-08-09 13:55:00,125.34,125.35,125.28,125.29,45721.0,102.0488,102.0569,101.9999,102.0081,45721.0
2017-08-09 14:00:00,125.3,125.34,125.29,125.3,44660.0,102.0162,102.0488,102.0081,102.0162,44660.0
2017-08-09 14:05:00,125.3,125.36,125.28,125.31,58025.0,102.0162,102.065,101.9999,102.0243,58025.0
2017-08-09 14:10:00,125.32,125.37,125.31,125.37,28910.0,102.0325,102.0732,102.0243,102.0732,28910.0
2017-08-09 14:15:00,125.37,125.41,125.35,125.41,28555.0,102.0732,102.1058,102.0569,102.1058,28555.0
2017-08-09 14:20:00,125.41,125.41,125.37,125.41,49806.0,102.1058,102.1058,102.0732,102.1058,49806.0
2017-08-09 14:25:00,125.41,125.44,125.4,125.42,47788.0,102.1058,102.1302,102.0976,102.1139,47788.0
2017-08-09 14:30:00,125.41,125.41,125.37,125.4,59602.0,102.1058,102.1058,102.0732,102.0976,59602.0
2017-08-09 14:35:00,125.4,125.49,125.39,125.48,81633.0,102.0976,102.1709,102.0895,102.1627,81633.0
2017-08-09 14:40:00,125.48,125.55,125.45,125.54,42969.0,102.1627,102.2197,102.1383,102.2116,42969.0
2017-08-09 14:45:00,125.53,125.56,125.5,125.55,59268.0,102.2035,102.2279,102.179,102.2197,59268.0
2017-08-09 14:50:00,125.55,125.55,125.49,125.52,33550.0,102.2197,102.2197,102.1709,102.1953,33550.0
2017-08-09 14:55:00,125.52,125.54,125.45,125.5,54388.0,102.1953,102.2116,102.1383,102.179,54388.0
2017-08-09 15:00:00,125.49,125.51,125.46,125.46,46132.0,102.1709,102.1872,102.1465,102.1465,46132.0
2017-08-09 15:05:00,125.47,125.5,125.46,125.49,51894.0,102.1546,102.179,102.1465,102.1709,51894.0
2017-08-09 15:10:00,125.49,125.52,125.47,125.51,63570.0,102.1709,102.1953,102.1546,102.1872,63570.0
2017-08-09 15:15:00,125.52,125.52,125.46,125.48,75727.0,102.1953,102.1953,102.1465,102.1627,75727.0
2017-08-09 15:20:00,125.49,125.53,125.48,125.51,54628.0,102.1709,102.2035,102.1627,102.1872,54628.0
2017-08-09 15:25:00,125.51,125.51,125.43,125.44,67123.0,102.1872,102.1872,102.122,102.1302,67123.0
2017-08-09 15:30:00,125.44,125.46,125.41,125.43,69916.0,102.1302,102.1465,102.1058,102.122,69916.0
2017-08-09 15:35:00,125.43,125.48,125.41,125.44,115798.0,102.122,102.1627,102.1058,102.1302,115798.0
2017-08-09 15:40:00,125.43,125.46,125.43,125.45,67938.0,102.122,102.1465,102.122,102.1383,67938.0
2017-08-09 15:45:00,125.45,125.47,125.4,125.4,136270.0,102.1383,102.1546,102.0976,102.0976,136270.0
2017-08-09 15:50:00,125.41,125.42,125.31,125.32,204411.0,102.1058,102.1139,102.0243,102.0325,204411.0
2017-08-09 15:55:00,125.31,125.34,125.27,125.3,523915.0,102.0243,102.0488,101.9918,102.0162,523915.0
2017-08-10 09:30:00,125.62,125.7,125.62,125.63,112942.0,102.2767,102.3419,102.2767,102.2849,112942.0
2017-08-10 09:35:00,125.63,125.7,125.63,125.66,59806.0,102.2849,102.3419,102.2849,102.3093,59806.0
2017-08-10 09:40:00,125.65,125.79,125.64,125.79,112100.0,102.3012,102.4151,102.293,102.4151,112100.0
2017-08-10 09:45:00,125.78,125.83,125.72,125.79,92827.0,102.407,102.4477,102.3582,102.4151,92827.0
2017-08-10 09:50:00,125.8,125.8,125.71,125.74,78331.0,102.4233,102.4233,102.35,102.3744,78331.0
2017-08-10 09:55:00,125.74,125.83,125.73,125.8,120250.0,102.3744,102.4477,102.3663,102.4233,120250.0
2017-08-10 10:00:00,125.8,125.92,125.79,125.89,225440.0,102.4233,102.521,102.4151,102.4966,225440.0
2017-08-10 10:05:00,125.89,126.14,125.88,126.01,448273.0,102.4966,102.7001,102.4884,102.5943,448273.0
2017-08-10 10:10:00,126.02,126.09,125.98,126.08,86323.0,102.6024,102.6594,102.5698,102.6513,86323.0
2017-08-10 10:15:00,126.08,126.12,125.98,125.98,135809.0,102.6513,102.6838,102.5698,102.5698,135809.0
2017-08-10 10:20:00,125.98,125.99,125.85,125.89,93346.0,102.5698,102.578,102.464,102.4966,93346.0
2017-08-10 10:25:00,125.9,126.0,125.9,125.97,128288.0,102.5047,102.5861,102.5047,102.5617,128288.0
2017-08-10 10:30:00,125.96,126.0,125.91,125.91,58580.0,102.5536,102.5861,102.5128,102.5128,58580.0
2017-08-10 10:35:00,125.92,125.92,125.8,125.8,137317.0,102.521,102.521,102.4233,102.4233,137317.0
2017-08-10 10:40:00,125.8,125.85,125.76,125.82,125622.0,102.4233,102.464,102.3907,102.4396,125622.0
2017-08-10 10:45:00,125.81,125.85,125.8,125.82,56326.0,102.4314,102.464,102.4233,102.4396,56326.0
2017-08-10 10:50:00,125.82,125.89,125.79,125.84,58576.0,102.4396,102.4966,102.4151,102.4559,58576.0
2017-08-10 10:55:00,125.85,125.89,125.67,125.69,196485.0,102.464,102.4966,102.3174,102.3337,196485.0
2017-08-10 11:00:00,125.69,125.77,125.68,125.76,82812.0,102.3337,102.3989,102.3256,102.3907,82812.0
2017-08-10 11:05:00,125.77,125.83,125.75,125.78,45272.0,102.3989,102.4477,102.3826,102.407,45272.0
2017-08-10 11:10:00,125.78,125.83,125.77,125.83,18419.0,102.407,102.4477,102.3989,102.4477,18419.0
2017-08-10 11:15:00,125.83,125.84,125.79,125.81,64094.0,102.4477,102.4559,102.4151,102.4314,64094.0
2017-08-10 11:20:00,125.81,125.86,125.8,125.84,35701.0,102.4314,102.4721,102.4233,102.4559,35701.0
2017-08-10 11:25:00,125.83,125.85,125.81,125.84,66035.0,102.4477,102.464,102.4314,102.4559,66035.0
2017-08-10 11:30:00,125.82,125.83,125.59,125.64,126913.0,102.4396,102.4477,102.2523,102.293,126913.0
2017-08-10 11:35:00,125.64,125.64,125.52,125.56,111044.0,102.293,102.293,102.1953,102.2279,111044.0
2017-08-10 11:40:00,125.58,125.61,125.55,125.59,33420.0,102.2442,102.2686,102.2197,102.2523,33420.0
2017-08-10 11:45:00,125.58,125.66,125.58,125.63,55809.0,102.2442,102.3093,102.2442,102.2849,55809.0
2017-08-10 11:50:00,125.63,125.66,125.61,125.63,74725.0,102.2849,102.3093,102.2686,102.2849,74725.0
2017-08-10 11:55:00,125.64,125.65,125.6,125.62,99935.0,102.293,102.3012,102.2604,102.2767,99935.0
2017-08-10 12:00:00,125.63,125.65,125.58,125.61,59577.0,102.2849,102.3012,102.2442,102.2686,59577.0
2017-08-10 12:05:00,125.61,125.65,125.6,125.61,28050.0,102.2686,102.3012,102.2604,102.2686,28050.0
2017-08-10 12:10:00,125.62,125.63,125.59,125.62,15815.0,102.2767,102.2849,102.2523,102.2767,15815.0
2017-08-10 12:15:00,125.62,125.62,125.55,125.58,31296.0,102.2767,102.2767,102.2197,102.2442,31296.0
2017-08-10 12:20:00,125.59,125.66,125.59,125.66,22163.0,102.2523,102.3093,102.2523,102.3093,22163.0
2017-08-10 12:25:00,125.65,125.72,125.64,125.72,81743.0,102.3012,102.3582,102.293,102.3582,81743.0
2017-08-10 12:30:00,125.72,125.73,125.7,125.71,28506.0,102.3582,102.3663,102.3419,102.35,28506.0
2017-08-10 12:35:00,125.71,125.72,125.66,125.69,38456.0,102.35,102.3582,102.3093,102.3337,38456.0
2017-08-10 12:40:00,125.69,125.69,125.63,125.65,38668.0,102.3337,102.3337,102.2849,102.3012,38668.0
2017-08-10 12:45:00,125.66,125.66,125.56,125.58,59686.0,102.3093,102.3093,102.2279,102.2442,59686.0
2017-08-10 12:50:00,125.58,125.63,125.58,125.6,284393.0,102.2442,102.2849,102.2442,102.2604,284393.0
2017-08-10 12:55:00,125.6,125.65,125.6,125.62,132663.0,102.2604,102.3012,102.2604,102.2767,132663.0
2017-08-10 13:00:00,125.61,125.8,125.6,125.73,133931.0,102.2686,102.4233,102.2604,102.3663,133931.0
2017-08-10 13:05:00,125.73,125.93,125.73,125.92,307689.0,102.3663,102.5291,102.3663,102.521,307689.0
2017-08-10 13:10:00,125.93,125.96,125.92,125.94,65002.0,102.5291,102.5536,102.521,102.5373,65002.0
2017-08-10 13:15:00,125.95,125.99,125.91,125.96,58794.0,102.5454,102.578,102.5128,102.5536,58794.0
2017-08-10 13:20:00,125.97,125.97,125.88,125.94,38429.0,102.5617,102.5617,102.4884,102.5373,38429.0
2017-08-10 13:25:00,125.94,125.96,125.91,125.93,47112.0,102.5373,102.5536,102.5128,102.5291,47112.0
2017-08-10 13:30:00,125.95,125.99,125.94,125.98,44581.0,102.5454,102.578,102.5373,102.5698,44581.0
2017-08-10 13:35:00,125.98,126.06,125.97,126.05,55166.0,102.5698,102.635,102.5617,102.6268,55166.0
2017-08-10 13:40:00,126.05,126.1,126.02,126.09,50004.0,102.6268,102.6675,102.6024,102.6594,50004.0
2017-08-10 13:45:00,126.08,126.16,126.07,126.13,165650.0,102.6513,102.7164,102.6431,102.692,165650.0
2017-08-10 13:50:00,126.12,126.16,126.1,126.14,69924.0,102.6838,102.7164,102.6675,102.7001,69924.0
2017-08-10 13:55:00,126.14,126.15,126.1,126.1,33353.0,102.7001,102.7082,102.6675,102.6675,33353.0
2017-08-10 14:00:00,126.1,126.11,126.04,126.07,63255.0,102.6675,102.6757,102.6187,102.6431,63255.0
2017-08-10 14:05:00,126.08,126.13,126.06,126.13,124145.0,102.6513,102.692,102.635,102.692,124145.0
2017-08-10 14:10:00,126.13,126.14,126.08,126.11,67281.0,102.692,102.7001,102.6513,102.6757,67281.0
2017-08-10 14:15:00,126.12,126.12,126.04,126.04,47283.0,102.6838,102.6838,102.6187,102.6187,47283.0
2017-08-10 14:20:00,126.05,126.07,126.02,126.06,77955.0,102.6268,102.6431,102.6024,102.635,77955.0
2017-08-10 14:25:00,126.07,126.09,126.05,126.07,35596.0,102.6431,102.6594,102.6268,102.6431,35596.0
2017-08-10 14:30:00,126.06,126.07,126.0,126.03,75663.0,102.635,102.6431,102.5861,102.6105,75663.0
2017-08-10 14:35:00,126.03,126.1,126.03,126.08,210994.0,102.6105,102.6675,102.6105,102.6513,210994.0
2017-08-10 14:40:00,126.08,126.19,126.07,126.19,325022.0,102.6513,102.7408,102.6431,102.7408,325022.0
2017-08-10 14:45:00,126.19,126.23,126.14,126.16,118682.0,102.7408,102.7734,102.7001,102.7164,118682.0
2017-08-10 14:50:00,126.17,126.19,126.13,126.17,29447.0,102.7245,102.7408,102.692,102.7245,29447.0
2017-08-10 14:55:00,126.18,126.2,126.15,126.19,48801.0,102.7327,102.749,102.7082,102.7408,48801.0
2017-08-10 15:00:00,126.19,126.22,126.16,126.21,95325.0,102.7408,102.7652,102.7164,102.7571,95325.0
2017-08-10 15:05:00,126.21,126.25,126.2,126.21,82567.0,102.7571,102.7897,102.749,102.7571,82567.0
2017-08-10 15:10:00,126.22,126.24,126.18,126.21,77993.0,102.7652,102.7815,102.7327,102.7571,77993.0
2017-08-10 15:15:00,126.21,126.29,126.18,126.24,144098.0,102.7571,102.8222,102.7327,102.7815,144098.0
2017-08-10 15:20:00,126.25,126.32,126.22,126.31,75093.0,102.7897,102.8467,102.7652,102.8385,75093.0
2017-08-10 15:25:00,126.3,126.36,126.28,126.28,135811.0,102.8304,102.8792,102.8141,102.8141,135811.0
2017-08-10 15:30:00,126.28,126.32,126.25,126.27,56561.0,102.8141,102.8467,102.7897,102.8059,56561.0
2017-08-10 15:35:00,126.26,126.3,126.24,126.29,26749.0,102.7978,102.8304,102.7815,102.8222,26749.0
2017-08-10 15:40:00,126.29,126.38,126.27,126.31,138902.0,102.8222,102.8955,102.8059,102.8385,138902.0
2017-08-10 15:45:00,126.32,126.4,126.31,126.39,112441.0,102.8467,102.9118,102.8385,102.9036,112441.0
2017-08-10 15:50:00,126.39,126.44,126.34,126.34,551608.0,102.9036,102.9444,102.8629,102.8629,551608.0
2017-08-10 15:55:00,126.34,126.4,126.33,126.38,382293.0,102.8629,102.9118,102.8548,102.8955,382293.0
2017-08-11 09:30:00,125.76,125.79,125.62,125.63,185931.0,102.3907,102.4151,102.2767,102.2849,185931.0
2017-08-11 09:35:00,125.63,125.78,125.55,125.77,102187.0,102.2849,102.407,102.2197,102.3989,102187.0
2017-08-11 09:40:00,125.78,125.91,125.76,125.9,113078.0,102.407,102.5128,102.3907,102.5047,113078.0
2017-08-11 09:45:00,125.9,126.08,125.88,126.01,223222.0,102.5047,102.6513,102.4884,102.5943,223222.0
2017-08-11 09:50:00,126.02,126.02,125.93,125.96,72033.0,102.6024,102.6024,102.5291,102.5536,72033.0
2017-08-11 09:55:00,125.96,126.04,125.94,126.03,53550.0,102.5536,102.6187,102.5373,102.6105,53550.0
2017-08-11 10:00:00,126.03,126.1,126.01,126.03,64111.0,102.6105,102.6675,102.5943,102.6105,64111.0
2017-08-11 10:05:00,126.03,126.03,125.86,125.93,77599.0,102.6105,102.6105,102.4721,102.5291,77599.0
2017-08-11 10:10:00,125.92,125.94,125.87,125.93,68151.0,102.521,102.5373,102.4803,102.5291,68151.0
2017-08-11 10:15:00,125.92,125.97,125.89,125.96,68735.0,102.521,102.5617,102.4966,102.5536,68735.0
2017-08-11 10:20:00,125.95,125.98,125.89,125.98,86723.0,102.5454,102.5698,102.4966,102.5698,86723.0
2017-08-11 10:25:00,125.99,126.04,125.98,126.03,69783.0,102.578,102.6187,102.5698,102.6105,69783.0
2017-08-11 10:30:00,126.03,126.03,125.79,125.81,123157.0,102.6105,102.6105,102.4151,102.4314,123157.0
2017-08-11 10:35:00,125.81,125.81,125.7,125.75,181917.0,102.4314,102.4314,102.3419,102.3826,181917.0
2017-08-11 10:40:00,125.74,125.76,125.65,125.75,92882.0,102.3744,102.3907,102.3012,102.3826,92882.0
2017-08-11 10:45:00,125.76,125.85,125.73,125.85,86581.0,102.3907,102.464,102.3663,102.464,86581.0
2017-08-11 10:50:00,125.85,125.87,125.8,125.81,23815.0,102.464,102.4803,102.4233,102.4314,23815.0
2017-08-11 10:55:00,125.81,125.86,125.75,125.86,49263.0,102.4314,102.4721,102.3826,102.4721,49263.0
2017-08-11 11:00:00,125.86,125.98,125.85,125.94,106761.0,102.4721,102.5698,102.464,102.5373,106761.0
2017-08-11 11:05:00,125.95,125.97,125.93,125.93,23557.0,102.5454,102.5617,102.5291,102.5291,23557.0
2017-08-11 11:10:00,125.93,126.03,125.93,126.01,33338.0,102.5291,102.6105,102.5291,102.5943,33338.0
2017-08-11 11:15:00,126.02,126.16,126.01,126.14,136252.0,102.6024,102.7164,102.5943,102.7001,136252.0
2017-08-11 11:20:00,126.15,126.2,126.13,126.18,107527.0,102.7082,102.749,102.692,102.7327,107527.0
2017-08-11 11:25:00,126.18,126.24,126.15,126.24,82660.0,102.7327,102.7815,102.7082,102.7815,82660.0
2017-08-11 11:30:00,126.25,126.34,126.23,126.32,50090.0,102.7897,102.8629,102.7734,102.8467,50090.0
2017-08-11 11:35:00,126.31,126.31,126.22,126.22,61944.0,102.8385,102.8385,102.7652,102.7652,61944.0
2017-08-11 11:40:00,126.22,126.28,126.21,126.25,29110.0,102.7652,102.8141,102.7571,102.7897,29110.0
2017-08-11 11:45:00,126.24,126.25,126.18,126.24,72542.0,102.7815,102.7897,102.7327,102.7815,72542.0
2017-08-11 11:50:00,126.25,126.26,126.21,126.25,37808.0,102.7897,102.7978,102.7571,102.7897,37808.0
2017-08-11 11:55:00,126.24,126.3,126.21,126.29,25155.0,102.7815,102.8304,102.7571,102.8222,25155.0
2017-08-11 12:00:00,126.29,126.32,126.21,126.23,29002.0,102.8222,102.8467,102.7571,102.7734,29002.0
2017-08-11 12:05:00,126.23,126.24,126.19,126.23,31962.0,102.7734,102.7815,102.7408,102.7734,31962.0
2017-08-11 12:10:00,126.23,126.31,126.23,126.3,12645.0,102.7734,102.8385,102.7734,102.8304,12645.0
2017-08-11 12:15:00,126.31,126.36,126.25,126.28,37570.0,102.8385,102.8792,102.7897,102.8141,37570.0
2017-08-11 12:20:00,126.28,126.28,126.2,126.23,29770.0,102.8141,102.8141,102.749,102.7734,29770.0
2017-08-11 12:25:00,126.24,126.31,126.24,126.3,18847.0,102.7815,102.8385,102.7815,102.8304,18847.0
2017-08-11 12:30:00,126.29,126.32,126.28,126.28,17916.0,102.8222,102.8467,102.8141,102.8141,17916.0
2017-08-11 12:35:00,126.29,126.35,126.24,126.35,33057.0,102.8222,102.8711,102.7815,102.8711,33057.0
2017-08-11 12:40:00,126.35,126.39,126.34,126.38,33410.0,102.8711,102.9036,102.8629,102.8955,33410.0
2017-08-11 12:45:00,126.37,126.39,126.34,126.36,23951.0,102.8874,102.9036,102.8629,102.8792,23951.0
2017-08-11 12:50:00,126.36,126.44,126.35,126.39,101833.0,102.8792,102.9444,102.8711,102.9036,101833.0
2017-08-11 12:55:00,126.38,126.38,126.29,126.33,36205.0,102.8955,102.8955,102.8222,102.8548,36205.0
2017-08-11 13:00:00,126.32,126.41,126.31,126.38,14047.0,102.8467,102.9199,102.8385,102.8955,14047.0
2017-08-11 13:05:00,126.38,126.38,126.16,126.16,48477.0,102.8955,102.8955,102.7164,102.7164,48477.0
2017-08-11 13:10:00,126.16,126.2,126.14,126.14,40678.0,102.7164,102.749,102.7001,102.7001,40678.0
2017-08-11 13:15:00,126.13,126.23,126.12,126.21,45346.0,102.692,102.7734,102.6838,102.7571,45346.0
2017-08-11 13:20:00,126.21,126.24,126.19,126.22,24880.0,102.7571,102.7815,102.7408,102.7652,24880.0
2017-08-11 13:25:00,126.21,126.25,126.16,126.25,23958.0,102.7571,102.7897,102.7164,102.7897,23958.0
2017-08-11 13:30:00,126.23,126.31,126.23,126.29,52195.0,102.7734,102.8385,102.7734,102.8222,52195.0
2017-08-11 13:35:00,126.29,126.31,126.27,126.3,17636.0,102.8222,102.8385,102.8059,102.8304,17636.0
2017-08-11 13:40:00,126.3,126.3,126.26,126.27,11128.0,102.8304,102.8304,102.7978,102.8059,11128.0
2017-08-11 13:45:00,126.26,126.26,126.22,126.24,13509.0,102.7978,102.7978,102.7652,102.7815,13509.0
2017-08-11 13:50:00,126.24,126.26,126.23,126.24,16021.0,102.7815,102.7978,102.7734,102.7815,16021.0
2017-08-11 13:55:00,126.24,126.24,126.18,126.2,34942.0,102.7815,102.7815,102.7327,102.749,34942.0
2017-08-11 14:00:00,126.2,126.23,126.18,126.19,21470.0,102.749,102.7734,102.7327,102.7408,21470.0
2017-08-11 14:05:00,126.2,126.2,126.13,126.14,25640.0,102.749,102.749,102.692,102.7001,25640.0
2017-08-11 14:10:00,126.14,126.19,126.14,126.16,21377.0,102.7001,102.7408,102.7001,102.7164,21377.0
2017-08-11 14:15:00,126.16,126.2,126.15,126.19,31883.0,102.7164,102.749,102.7082,102.7408,31883.0
2017-08-11 14:20:00,126.2,126.23,126.19,126.22,19240.0,102.749,102.7734,102.7408,102.7652,19240.0
2017-08-11 14:25:00,126.22,126.23,126.16,126.18,19552.0,102.7652,102.7734,102.7164,102.7327,19552.0
2017-08-11 14:30:00,126.17,126.26,126.17,126.23,31386.0,102.7245,102.7978,102.7245,102.7734,31386.0
2017-08-11 14:35:00,126.24,126.33,126.24,126.27,41896.0,102.7815,102.8548,102.7815,102.8059,41896.0
2017-08-11 14:40:00,126.27,126.34,126.25,126.33,29291.0,102.8059,102.8629,102.7897,102.8548,29291.0
2017-08-11 14:45:00,126.32,126.37,126.31,126.34,41005.0,102.8467,102.8874,102.8385,102.8629,41005.0
2017-08-11 14:50:00,126.34,126.36,126.29,126.36,28602.0,102.8629,102.8792,102.8222,102.8792,28602.0
2017-08-11 14:55:00,126.35,126.36,126.3,126.35,34583.0,102.8711,102.8792,102.8304,102.8711,34583.0
2017-08-11 15:00:00,126.34,126.34,126.22,126.26,53430.0,102.8629,102.8629,102.7652,102.7978,53430.0
2017-08-11 15:05:00,126.26,126.32,126.25,126.3,32054.0,102.7978,102.8467,102.7897,102.8304,32054.0
2017-08-11 15:10:00,126.3,126.33,126.27,126.31,46715.0,102.8304,102.8548,102.8059,102.8385,46715.0
2017-08-11 15:15:00,126.32,126.38,126.32,126.38,64706.0,102.8467,102.8955,102.8467,102.8955,64706.0
2017-08-11 15:20:00,126.38,126.44,126.33,126.34,59585.0,102.8955,102.9444,102.8548,102.8629,59585.0
2017-08-11 15:25:00,126.34,126.37,126.31,126.36,29979.0,102.8629,102.8874,102.8385,102.8792,29979.0
2017-08-11 15:30:00,126.36,126.38,126.33,126.38,66697.0,102.8792,102.8955,102.8548,102.8955,66697.0
2017-08-11 15:35:00,126.38,126.4,126.36,126.39,31199.0,102.8955,102.9118,102.8792,102.9036,31199.0
2017-08-11 15:40:00,126.38,126.46,126.37,126.45,135992.0,102.8955,102.9606,102.8874,102.9525,135992.0
2017-08-11 15:45:00,126.45,126.45,126.35,126.36,121139.0,102.9525,102.9525,102.8711,102.8792,121139.0
2017-08-11 15:50:00,126.37,126.42,126.36,126.4,174245.0,102.8874,102.9281,102.8792,102.9118,174245.0
2017-08-11 15:55:00,126.41,126.44,126.38,126.42,312845.0,102.9199,102.9444,102.8955,102.9281,312845.0
2017-08-14 09:30:00,125.99,126.0,125.8,125.81,90090.0,102.578,102.5861,102.4233,102.4314,90090.0
2017-08-14 09:35:00,125.79,125.89,125.73,125.88,146450.0,102.4151,102.4966,102.3663,102.4884,146450.0
2017-08-14 09:40:00,125.88,125.89,125.8,125.82,50238.0,102.4884,102.4966,102.4233,102.4396,50238.0
2017-08-14 09:45:00,125.81,125.84,125.76,125.82,92140.0,102.4314,102.4559,102.3907,102.4396,92140.0
2017-08-14 09:50:00,125.81,125.97,125.8,125.97,62225.0,102.4314,102.5617,102.4233,102.5617,62225.0
2017-08-14 09:55:00,125.97,126.02,125.97,125.97,71006.0,102.5617,102.6024,102.5617,102.5617,71006.0
2017-08-14 10:00:00,125.97,126.0,125.95,125.97,90250.0,102.5617,102.5861,102.5454,102.5617,90250.0
2017-08-14 10:05:00,125.97,126.03,125.94,126.02,89762.0,102.5617,102.6105,102.5373,102.6024,89762.0
2017-08-14 10:10:00,126.02,126.13,126.02,126.12,135205.0,102.6024,102.692,102.6024,102.6838,135205.0
2017-08-14 10:15:00,126.13,126.18,126.08,126.08,93055.0,102.692,102.7327,102.6513,102.6513,93055.0
2017-08-14 10:20:00,126.09,126.11,126.05,126.05,51367.0,102.6594,102.6757,102.6268,102.6268,51367.0
2017-08-14 10:25:00,126.06,126.08,126.05,126.07,31845.0,102.635,102.6513,102.6268,102.6431,31845.0
2017-08-14 10:30:00,126.08,126.08,126.0,126.08,84368.0,102.6513,102.6513,102.5861,102.6513,84368.0
2017-08-14 10:35:00,126.07,126.09,125.99,126.0,55744.0,102.6431,102.6594,102.578,102.5861,55744.0
2017-08-14 10:40:00,126.0,126.07,126.0,126.05,34841.0,102.5861,102.6431,102.5861,102.6268,34841.0
2017-08-14 10:45:00,126.05,126.08,125.98,126.06,45613.0,102.6268,102.6513,102.5698,102.635,45613.0
2017-08-14 10:50:00,126.07,126.15,126.04,126.14,44476.0,102.6431,102.7082,102.6187,102.7001,44476.0
2017-08-14 10:55:00,126.14,126.14,126.04,126.06,76317.0,102.7001,102.7001,102.6187,102.635,76317.0
2017-08-14 11:00:00,126.07,126.19,126.07,126.19,130714.0,102.6431,102.7408,102.6431,102.7408,130714.0
2017-08-14 11:05:00,126.19,126.19,126.15,126.17,31908.0,102.7408,102.7408,102.7082,102.7245,31908.0
2017-08-14 11:10:00,126.17,126.17,126.09,126.1,77952.0,102.7245,102.7245,102.6594,102.6675,77952.0
2017-08-14 11:15:00,126.09,126.1,126.01,126.04,59304.0,102.6594,102.6675,102.5943,102.6187,59304.0
2017-08-14 11:20:00,126.04,126.08,126.02,126.03,33603.0,102.6187,102.6513,102.6024,102.6105,33603.0
2017-08-14 11:25:00,126.02,126.08,126.01,126.05,41903.0,102.6024,102.6513,102.5943,102.6268,41903.0
2017-08-14 11:30:00,126.05,126.09,126.0,126.07,50906.0,102.6268,102.6594,102.5861,102.6431,50906.0
2017-08-14 11:35:00,126.07,126.13,126.07,126.12,36012.0,102.6431,102.692,102.6431,102.6838,36012.0
2017-08-14 11:40:00,126.11,126.15,126.08,126.13,36571.0,102.6757,102.7082,102.6513,102.692,36571.0
2017-08-14 11:45:00,126.14,126.15,126.08,126.09,38601.0,102.7001,102.7082,102.6513,102.6594,38601.0
2017-08-14 11:50:00,126.09,126.11,126.05,126.09,36284.0,102.6594,102.6757,102.6268,102.6594,36284.0
2017-08-14 11:55:00,126.09,126.12,126.09,126.1,15089.0,102.6594,102.6838,102.6594,102.6675,15089.0
2017-08-14 12:00:00,126.11,126.12,126.07,126.08,27081.0,102.6757,102.6838,102.6431,102.6513,27081.0
2017-08-14 12:05:00,126.07,126.08,126.02,126.03,21990.0,102.6431,102.6513,102.6024,102.6105,21990.0
2017-08-14 12:10:00,126.03,126.1,126.02,126.08,24150.0,102.6105,102.6675,102.6024,102.6513,24150.0
2017-08-14 12:15:00,126.08,126.17,126.06,126.15,23286.0,102.6513,102.7245,102.635,102.7082,23286.0
2017-08-14 12:20:00,126.15,126.18,126.13,126.15,8203.0,102.7082,102.7327,102.692,102.7082,8203.0
2017-08-14 12:25:00,126.15,126.2,126.15,126.18,51263.0,102.7082,102.749,102.7082,102.7327,51263.0
2017-08-14 12:30:00,126.18,126.22,126.17,126.18,88086.0,102.7327,102.7652,102.7245,102.7327,88086.0
2017-08-14 12:35:00,126.18,126.23,126.18,126.2,23259.0,102.7327,102.7734,102.7327,102.749,23259.0
2017-08-14 12:40:00,126.2,126.23,126.2,126.22,2840.0,102.749,102.7734,102.749,102.7652,2840.0
2017-08-14 12:45:00,126.23,126.28,126.22,126.23,51093.0,102.7734,102.8141,102.7652,102.7734,51093.0
2017-08-14 12:50:00,126.22,126.23,126.12,126.13,30610.0,102.7652,102.7734,102.6838,102.692,30610.0
2017-08-14 12:55:00,126.14,126.2,126.14,126.19,9100.0,102.7001,102.749,102.7001,102.7408,9100.0
2017-08-14 13:00:00,126.18,126.18,126.14,126.16,16640.0,102.7327,102.7327,102.7001,102.7164,16640.0
2017-08-14 13:05:00,126.16,126.18,126.16,126.17,4300.0,102.7164,102.7327,102.7164,102.7245,4300.0
2017-08-14 13:10:00,126.17,126.18,126.14,126.15,6339.0,102.7245,102.7327,102.7001,102.7082,6339.0
2017-08-14 13:15:00,126.15,126.18,126.14,126.18,15494.0,102.7082,102.7327,102.7001,102.7327,15494.0
2017-08-14 13:20:00,126.18,126.18,126.16,126.18,18963.0,102.7327,102.7327,102.7164,102.7327,18963.0
2017-08-14 13:25:00,126.18,126.18,126.11,126.11,9833.0,102.7327,102.7327,102.6757,102.6757,9833.0
2017-08-14 13:30:00,126.11,126.14,126.08,126.09,9190.0,102.6757,102.7001,102.6513,102.6594,9190.0
2017-08-14 13:35:00,126.08,126.09,126.0,126.0,28063.0,102.6513,102.6594,102.5861,102.5861,28063.0
2017-08-14 13:40:00,126.0,126.0,125.93,125.96,55130.0,102.5861,102.5861,102.5291,102.5536,55130.0
2017-08-14 13:45:00,125.96,125.96,125.8,125.81,250857.0,102.5536,102.5536,102.4233,102.4314,250857.0
2017-08-14 13:50:00,125.81,125.83,125.76,125.81,59051.0,102.4314,102.4477,102.3907,102.4314,59051.0
2017-08-14 13:55:00,125.81,125.83,125.77,125.81,24237.0,102.4314,102.4477,102.3989,102.4314,24237.0
2017-08-14 14:00:00,125.81,125.91,125.8,125.9,63923.0,102.4314,102.5128,102.4233,102.5047,63923.0
2017-08-14 14:05:00,125.91,125.91,125.85,125.85,20631.0,102.5128,102.5128,102.464,102.464,20631.0
2017-08-14 14:10:00,125.85,125.95,125.85,125.92,81539.0,102.464,102.5454,102.464,102.521,81539.0
2017-08-14 14:15:00,125.92,125.95,125.91,125.92,14482.0,102.521,102.5454,102.5128,102.521,14482.0
2017-08-14 14:20:00,125.93,125.95,125.92,125.94,14312.0,102.5291,102.5454,102.521,102.5373,14312.0
2017-08-14 14:25:00,125.93,125.95,125.91,125.93,8585.0,102.5291,102.5454,102.5128,102.5291,8585.0
2017-08-14 14:30:00,125.94,125.99,125.94,125.96,32305.0,102.5373,102.578,102.5373,102.5536,32305.0
2017-08-14 14:35:00,125.97,126.0,125.91,125.91,87240.0,102.5617,102.5861,102.5128,102.5128,87240.0
2017-08-14 14:40:00,125.91,125.92,125.88,125.92,59062.0,102.5128,102.521,102.4884,102.521,59062.0
2017-08-14 14:45:00,125.92,126.04,125.92,126.02,37338.0,102.521,102.6187,102.521,102.6024,37338.0
2017-08-14 14:50:00,126.03,126.04,125.97,125.99,20280.0,102.6105,102.6187,102.5617,102.578,20280.0
2017-08-14 14:55:00,126.0,126.03,125.96,125.98,51429.0,102.5861,102.6105,102.5536,102.5698,51429.0
2017-08-14 15:00:00,125.98,126.0,125.93,125.95,29390.0,102.5698,102.5861,102.5291,102.5454,29390.0
2017-08-14 15:05:00,125.95,125.95,125.89,125.9,20187.0,102.5454,102.5454,102.4966,102.5047,20187.0
2017-08-14 15:10:00,125.89,125.9,125.83,125.86,9948.0,102.4966,102.5047,102.4477,102.4721,9948.0
2017-08-14 15:15:00,125.86,125.87,125.82,125.84,22675.0,102.4721,102.4803,102.4396,102.4559,22675.0
2017-08-14 15:20:00,125.83,125.86,125.79,125.84,38484.0,102.4477,102.4721,102.4151,102.4559,38484.0
2017-08-14 15:25:00,125.83,125.88,125.83,125.88,17307.0,102.4477,102.4884,102.4477,102.4884,17307.0
2017-08-14 15:30:00,125.88,125.88,125.82,125.84,13013.0,102.4884,102.4884,102.4396,102.4559,13013.0
2017-08-14 15:35:00,125.83,125.88,125.83,125.85,48244.0,102.4477,102.4884,102.4477,102.464,48244.0
2017-08-14 15:40:00,125.86,125.87,125.81,125.83,21189.0,102.4721,102.4803,102.4314,102.4477,21189.0
2017-08-14 15:45:00,125.84,125.85,125.81,125.85,36789.0,102.4559,102.464,102.4314,102.464,36789.0
2017-08-14 15:50:00,125.85,125.86,125.8,125.82,144289.0,102.464,102.4721,102.4233,102.4396,144289.0
2017-08-14 15:55:00,125.83,125.85,125.81,125.83,257920.0,102.4477,102.464,102.4314,102.4477,257920.0
2017-08-15 09:30:00,124.73,124.85,124.71,124.82,321811.0,101.5521,101.6498,101.5358,101.6254,321811.0
2017-08-15 09:35:00,124.82,124.99,124.81,124.98,209430.0,101.6254,101.7638,101.6173,101.7557,209430.0
2017-08-15 09:40:00,124.97,125.14,124.97,125.12,153467.0,101.7475,101.8859,101.7475,101.8696,153467.0
2017-08-15 09:45:00,125.13,125.19,125.08,125.15,219686.0,101.8778,101.9266,101.8371,101.8941,219686.0
2017-08-15 09:50:00,125.16,125.19,125.04,125.06,105781.0,101.9022,101.9266,101.8045,101.8208,105781.0
2017-08-15 09:55:00,125.06,125.06,125.0,125.0,80752.0,101.8208,101.8208,101.7719,101.7719,80752.0
2017-08-15 10:00:00,125.0,125.06,124.98,125.06,124820.0,101.7719,101.8208,101.7557,101.8208,124820.0
2017-08-15 10:05:00,125.06,125.12,125.04,125.11,83980.0,101.8208,101.8696,101.8045,101.8615,83980.0
2017-08-15 10:10:00,125.11,125.15,125.08,125.14,72258.0,101.8615,101.8941,101.8371,101.8859,72258.0
2017-08-15 10:15:00,125.14,125.18,125.06,125.08,71278.0,101.8859,101.9185,101.8208,101.8371,71278.0
2017-08-15 10:20:00,125.08,125.22,125.07,125.17,101397.0,101.8371,101.9511,101.8289,101.9104,101397.0
2017-08-15 10:25:00,125.18,125.21,125.12,125.13,42099.0,101.9185,101.9429,101.8696,101.8778,42099.0
2017-08-15 10:30:00,125.12,125.2,125.1,125.14,95755.0,101.8696,101.9348,101.8534,101.8859,95755.0
2017-08-15 10:35:00,125.15,125.19,125.14,125.16,38080.0,101.8941,101.9266,101.8859,101.9022,38080.0
2017-08-15 10:40:00,125.16,125.17,125.14,125.16,26367.0,101.9022,101.9104,101.8859,101.9022,26367.0
2017-08-15 10:45:00,125.16,125.17,125.13,125.14,84347.0,101.9022,101.9104,101.8778,101.8859,84347.0
2017-08-15 10:50:00,125.15,125.16,125.07,125.11,88263.0,101.8941,101.9022,101.8289,101.8615,88263.0
2017-08-15 10:55:00,125.1,125.11,125.08,125.1,19044.0,101.8534,101.8615,101.8371,101.8534,19044.0
2017-08-15 11:00:00,125.08,125.11,125.03,125.07,44183.0,101.8371,101.8615,101.7964,101.8289,44183.0
2017-08-15 11:05:00,125.08,125.16,125.08,125.14,31165.0,101.8371,101.9022,101.8371,101.8859,31165.0
2017-08-15 11:10:00,125.14,125.18,125.13,125.17,106305.0,101.8859,101.9185,101.8778,101.9104,106305.0
2017-08-15 11:15:00,125.17,125.23,125.15,125.23,56506.0,101.9104,101.9592,101.8941,101.9592,56506.0
2017-08-15 11:20:00,125.22,125.34,125.22,125.33,31793.0,101.9511,102.0488,101.9511,102.0406,31793.0
2017-08-15 11:25:00,125.33,125.39,125.33,125.35,44031.0,102.0406,102.0895,102.0406,102.0569,44031.0
2017-08-15 11:30:00,125.37,125.39,125.32,125.32,33270.0,102.0732,102.0895,102.0325,102.0325,33270.0
2017-08-15 11:35:00,125.33,125.41,125.32,125.39,53400.0,102.0406,102.1058,102.0325,102.0895,53400.0
2017-08-15 11:40:00,125.38,125.48,125.36,125.47,104655.0,102.0813,102.1627,102.065,102.1546,104655.0
2017-08-15 11:45:00,125.48,125.54,125.43,125.52,86152.0,102.1627,102.2116,102.122,102.1953,86152.0
2017-08-15 11:50:00,125.52,125.53,125.49,125.5,36408.0,102.1953,102.2035,102.1709,102.179,36408.0
2017-08-15 11:55:00,125.51,125.52,125.41,125.43,42048.0,102.1872,102.1953,102.1058,102.122,42048.0
2017-08-15 12:00:00,125.42,125.44,125.4,125.44,53984.0,102.1139,102.1302,102.0976,102.1302,53984.0
2017-08-15 12:05:00,125.44,125.47,125.42,125.44,16301.0,102.1302,102.1546,102.1139,102.1302,16301.0
2017-08-15 12:10:00,125.45,125.49,125.41,125.43,35019.0,102.1383,102.1709,102.1058,102.122,35019.0
2017-08-15 12:15:00,125.42,125.43,125.38,125.4,19154.0,102.1139,102.122,102.0813,102.0976,19154.0
2017-08-15 12:20:00,125.4,125.4,125.37,125.39,25119.0,102.0976,102.0976,102.0732,102.0895,25119.0
2017-08-15 12:25:00,125.38,125.41,125.38,125.4,9962.0,102.0813,102.1058,102.0813,102.0976,9962.0
2017-08-15 12:30:00,125.39,125.45,125.39,125.43,24501.0,102.0895,102.1383,102.0895,102.122,24501.0
2017-08-15 12:35:00,125.43,125.44,125.41,125.42,15625.0,102.122,102.1302,102.1058,102.1139,15625.0
2017-08-15 12:40:00,125.42,125.43,125.4,125.43,13481.0,102.1139,102.122,102.0976,102.122,13481.0
2017-08-15 12:45:00,125.41,125.43,125.35,125.35,17228.0,102.1058,102.122,102.0569,102.0569,17228.0
2017-08-15 12:50:00,125.35,125.35,125.3,125.31,11911.0,102.0569,102.0569,102.0162,102.0243,11911.0
2017-08-15 12:55:00,125.3,125.37,125.3,125.35,26535.0,102.0162,102.0732,102.0162,102.0569,26535.0
2017-08-15 13:00:00,125.36,125.43,125.36,125.43,30951.0,102.065,102.122,102.065,102.122,30951.0
2017-08-15 13:05:00,125.42,125.43,125.36,125.37,18107.0,102.1139,102.122,102.065,102.0732,18107.0
2017-08-15 13:10:00,125.38,125.38,125.35,125.36,15529.0,102.0813,102.0813,102.0569,102.065,15529.0
2017-08-15 13:15:00,125.35,125.36,125.32,125.34,9058.0,102.0569,102.065,102.0325,102.0488,9058.0
2017-08-15 13:20:00,125.34,125.34,125.3,125.32,15868.0,102.0488,102.0488,102.0162,102.0325,15868.0
2017-08-15 13:25:00,125.31,125.35,125.3,125.31,15832.0,102.0243,102.0569,102.0162,102.0243,15832.0
2017-08-15 13:30:00,125.31,125.32,125.28,125.28,30363.0,102.0243,102.0325,101.9999,101.9999,30363.0
2017-08-15 13:35:00,125.29,125.3,125.21,125.22,23048.0,102.0081,102.0162,101.9429,101.9511,23048.0
2017-08-15 13:40:00,125.23,125.26,125.22,125.23,10492.0,101.9592,101.9836,101.9511,101.9592,10492.0
2017-08-15 13:45:00,125.23,125.24,125.21,125.21,11616.0,101.9592,101.9673,101.9429,101.9429,11616.0
2017-08-15 13:50:00,125.21,125.22,125.15,125.17,25445.0,101.9429,101.9511,101.8941,101.9104,25445.0
2017-08-15 13:55:00,125.18,125.24,125.18,125.23,18794.0,101.9185,101.9673,101.9185,101.9592,18794.0
2017-08-15 14:00:00,125.23,125.25,125.19,125.21,30527.0,101.9592,101.9755,101.9266,101.9429,30527.0
2017-08-15 14:05:00,125.21,125.22,125.16,125.17,29712.0,101.9429,101.9511,101.9022,101.9104,29712.0
2017-08-15 14:10:00,125.17,125.22,125.17,125.22,40710.0,101.9104,101.9511,101.9104,101.9511,40710.0
2017-08-15 14:15:00,125.23,125.23,125.2,125.2,19431.0,101.9592,101.9592,101.9348,101.9348,19431.0
2017-08-15 14:20:00,125.21,125.25,125.21,125.25,32097.0,101.9429,101.9755,101.9429,101.9755,32097.0
2017-08-15 14:25:00,125.24,125.28,125.23,125.27,55427.0,101.9673,101.9999,101.9592,101.9918,55427.0
2017-08-15 14:30:00,125.27,125.33,125.27,125.32,21536.0,101.9918,102.0406,101.9918,102.0325,21536.0
2017-08-15 14:35:00,125.33,125.33,125.28,125.29,9999.0,102.0406,102.0406,101.9999,102.0081,9999.0
2017-08-15 14:40:00,125.28,125.29,125.26,125.27,24370.0,101.9999,102.0081,101.9836,101.9918,24370.0
2017-08-15 14:45:00,125.27,125.29,125.27,125.29,15270.0,101.9918,102.0081,101.9918,102.0081,15270.0
2017-08-15 14:50:00,125.29,125.29,125.25,125.25,35721.0,102.0081,102.0081,101.9755,101.9755,35721.0
2017-08-15 14:55:00,125.26,125.29,125.18,125.2,172590.0,101.9836,102.0081,101.9185,101.9348,172590.0
2017-08-15 15:00:00,125.2,125.22,125.18,125.2,47980.0,101.9348,101.9511,101.9185,101.9348,47980.0
2017-08-15 15:05:00,125.21,125.22,125.15,125.19,45386.0,101.9429,101.9511,101.8941,101.9266,45386.0
2017-08-15 15:10:00,125.19,125.21,125.18,125.19,61051.0,101.9266,101.9429,101.9185,101.9266,61051.0
2017-08-15 15:15:00,125.19,125.2,125.17,125.19,50776.0,101.9266,101.9348,101.9104,101.9266,50776.0
2017-08-15 15:20:00,125.19,125.21,125.18,125.2,54169.0,101.9266,101.9429,101.9185,101.9348,54169.0
2017-08-15 15:25:00,125.2,125.2,125.13,125.15,260895.0,101.9348,101.9348,101.8778,101.8941,260895.0
2017-08-15 15:30:00,125.14,125.16,125.12,125.16,96289.0,101.8859,101.9022,101.8696,101.9022,96289.0
2017-08-15 15:35:00,125.16,125.16,125.15,125.16,62736.0,101.9022,101.9022,101.8941,101.9022,62736.0
2017-08-15 15:40:00,125.16,125.22,125.15,125.21,356786.0,101.9022,101.9511,101.8941,101.9429,356786.0
2017-08-15 15:45:00,125.2,125.2,125.14,125.17,66053.0,101.9348,101.9348,101.8859,101.9104,66053.0
2017-08-15 15:50:00,125.17,125.2,125.15,125.19,303214.0,101.9104,101.9348,101.8941,101.9266,303214.0
2017-08-15 15:55:00,125.18,125.26,125.18,125.24,848497.0,101.9185,101.9836,101.9185,101.9673,848497.0
2017-08-16 09:30:00,124.8,124.95,124.8,124.92,166594.0,101.6091,101.7312,101.6091,101.7068,166594.0
2017-08-16 09:35:00,124.93,124.98,124.9,124.94,72592.0,101.715,101.7557,101.6905,101.7231,72592.0
2017-08-16 09:40:00,124.95,124.98,124.9,124.94,65108.0,101.7312,101.7557,101.6905,101.7231,65108.0
2017-08-16 09:45:00,124.94,125.01,124.86,125.01,78315.0,101.7231,101.7801,101.658,101.7801,78315.0
2017-08-16 09:50:00,125.01,125.09,124.97,125.09,42020.0,101.7801,101.8452,101.7475,101.8452,42020.0
2017-08-16 09:55:00,125.09,125.13,125.01,125.02,84191.0,101.8452,101.8778,101.7801,101.7882,84191.0
2017-08-16 10:00:00,125.01,125.08,125.01,125.07,35392.0,101.7801,101.8371,101.7801,101.8289,35392.0
2017-08-16 10:05:00,125.06,125.08,125.03,125.07,61576.0,101.8208,101.8371,101.7964,101.8289,61576.0
2017-08-16 10:10:00,125.07,125.09,125.05,125.05,38213.0,101.8289,101.8452,101.8127,101.8127,38213.0
2017-08-16 10:15:00,125.05,125.07,125.02,125.04,54353.0,101.8127,101.8289,101.7882,101.8045,54353.0
2017-08-16 10:20:00,125.04,125.07,125.01,125.06,26796.0,101.8045,101.8289,101.7801,101.8208,26796.0
2017-08-16 10:25:00,125.05,125.11,125.04,125.07,28867.0,101.8127,101.8615,101.8045,101.8289,28867.0
2017-08-16 10:30:00,125.07,125.14,125.02,125.12,45040.0,101.8289,101.8859,101.7882,101.8696,45040.0
2017-08-16 10:35:00,125.12,125.21,125.11,125.2,55234.0,101.8696,101.9429,101.8615,101.9348,55234.0
2017-08-16 10:40:00,125.2,125.33,125.16,125.3,129242.0,101.9348,102.0406,101.9022,102.0162,129242.0
2017-08-16 10:45:00,125.3,125.43,125.3,125.43,106717.0,102.0162,102.122,102.0162,102.122,106717.0
2017-08-16 10:50:00,125.42,125.44,125.35,125.38,49149.0,102.1139,102.1302,102.0569,102.0813,49149.0
2017-08-16 10:55:00,125.38,125.41,125.37,125.38,21605.0,102.0813,102.1058,102.0732,102.0813,21605.0
2017-08-16 11:00:00,125.37,125.4,125.36,125.4,24319.0,102.0732,102.0976,102.065,102.0976,24319.0
2017-08-16 11:05:00,125.4,125.41,125.37,125.41,25458.0,102.0976,102.1058,102.0732,102.1058,25458.0
2017-08-16 11:10:00,125.42,125.49,125.41,125.48,59783.0,102.1139,102.1709,102.1058,102.1627,59783.0
2017-08-16 11:15:00,125.49,125.52,125.41,125.42,70262.0,102.1709,102.1953,102.1058,102.1139,70262.0
2017-08-16 11:20:00,125.42,125.45,125.41,125.44,19539.0,102.1139,102.1383,102.1058,102.1302,19539.0
2017-08-16 11:25:00,125.43,125.47,125.42,125.43,20174.0,102.122,102.1546,102.1139,102.122,20174.0
2017-08-16 11:30:00,125.45,125.47,125.43,125.46,12451.0,102.1383,102.1546,102.122,102.1465,12451.0
2017-08-16 11:35:00,125.46,125.48,125.41,125.41,15958.0,102.1465,102.1627,102.1058,102.1058,15958.0
2017-08-16 11:40:00,125.41,125.42,125.32,125.33,18786.0,102.1058,102.1139,102.0325,102.0406,18786.0
2017-08-16 11:45:00,125.33,125.33,125.25,125.26,20324.0,102.0406,102.0406,101.9755,101.9836,20324.0
2017-08-16 11:50:00,125.26,125.3,125.25,125.29,64504.0,101.9836,102.0162,101.9755,102.0081,64504.0
2017-08-16 11:55:00,125.28,125.29,125.24,125.25,22590.0,101.9999,102.0081,101.9673,101.9755,22590.0
2017-08-16 12:00:00,125.24,125.25,125.22,125.25,12144.0,101.9673,101.9755,101.9511,101.9755,12144.0
2017-08-16 12:05:00,125.26,125.28,125.25,125.27,11745.0,101.9836,101.9999,101.9755,101.9918,11745.0
2017-08-16 12:10:00,125.27,125.29,125.25,125.27,15981.0,101.9918,102.0081,101.9755,101.9918,15981.0
2017-08-16 12:15:00,125.27,125.28,125.21,125.24,97643.0,101.9918,101.9999,101.9429,101.9673,97643.0
2017-08-16 12:20:00,125.24,125.25,125.23,125.25,3730.0,101.9673,101.9755,101.9592,101.9755,3730.0
2017-08-16 12:25:00,125.25,125.28,125.24,125.27,14494.0,101.9755,101.9999,101.9673,101.9918,14494.0
2017-08-16 12:30:00,125.27,125.27,125.21,125.23,14355.0,101.9918,101.9918,101.9429,101.9592,14355.0
2017-08-16 12:35:00,125.26,125.28,125.24,125.27,6764.0,101.9836,101.9999,101.9673,101.9918,6764.0
2017-08-16 12:40:00,125.27,125.29,125.26,125.29,7506.0,101.9918,102.0081,101.9836,102.0081,7506.0
2017-08-16 12:45:00,125.29,125.3,125.27,125.28,16776.0,102.0081,102.0162,101.9918,101.9999,16776.0
2017-08-16 12:50:00,125.29,125.46,125.29,125.4,103139.0,102.0081,102.1465,102.0081,102.0976,103139.0
2017-08-16 12:55:00,125.4,125.49,125.4,125.46,32479.0,102.0976,102.1709,102.0976,102.1465,32479.0
2017-08-16 13:00:00,125.45,125.47,125.42,125.43,25220.0,102.1383,102.1546,102.1139,102.122,25220.0
2017-08-16 13:05:00,125.43,125.47,125.41,125.46,16194.0,102.122,102.1546,102.1058,102.1465,16194.0
2017-08-16 13:10:00,125.46,125.73,125.43,125.71,327936.0,102.1465,102.3663,102.122,102.35,327936.0
2017-08-16 13:15:00,125.69,125.73,125.6,125.71,109621.0,102.3337,102.3663,102.2604,102.35,109621.0
2017-08-16 13:20:00,125.72,125.73,125.63,125.65,79676.0,102.3582,102.3663,102.2849,102.3012,79676.0
2017-08-16 13:25:00,125.66,125.76,125.65,125.68,53644.0,102.3093,102.3907,102.3012,102.3256,53644.0
2017-08-16 13:30:00,125.69,125.74,125.64,125.65,154360.0,102.3337,102.3744,102.293,102.3012,154360.0
2017-08-16 13:35:00,125.65,125.72,125.65,125.66,16040.0,102.3012,102.3582,102.3012,102.3093,16040.0
2017-08-16 13:40:00,125.66,125.7,125.66,125.68,14947.0,102.3093,102.3419,102.3093,102.3256,14947.0
2017-08-16 13:45:00,125.68,125.74,125.65,125.71,83202.0,102.3256,102.3744,102.3012,102.35,83202.0
2017-08-16 13:50:00,125.71,125.76,125.68,125.75,50859.0,102.35,102.3907,102.3256,102.3826,50859.0
2017-08-16 13:55:00,125.75,125.77,125.68,125.68,89858.0,102.3826,102.3989,102.3256,102.3256,89858.0
2017-08-16 14:00:00,125.7,125.79,125.6,125.62,178529.0,102.3419,102.4151,102.2604,102.2767,178529.0
2017-08-16 14:05:00,125.66,125.72,125.6,125.61,75554.0,102.3093,102.3582,102.2604,102.2686,75554.0
2017-08-16 14:10:00,125.62,125.8,125.62,125.8,50757.0,102.2767,102.4233,102.2767,102.4233,50757.0
2017-08-16 14:15:00,125.81,125.93,125.81,125.92,43916.0,102.4314,102.5291,102.4314,102.521,43916.0
2017-08-16 14:20:00,125.92,126.02,125.91,125.97,75859.0,102.521,102.6024,102.5128,102.5617,75859.0
2017-08-16 14:25:00,125.97,126.02,125.95,125.95,136097.0,102.5617,102.6024,102.5454,102.5454,136097.0
2017-08-16 14:30:00,125.96,126.01,125.87,125.87,108455.0,102.5536,102.5943,102.4803,102.4803,108455.0
2017-08-16 14:35:00,125.88,125.91,125.83,125.89,20198.0,102.4884,102.5128,102.4477,102.4966,20198.0
2017-08-16 14:40:00,125.9,125.92,125.78,125.87,45823.0,102.5047,102.521,102.407,102.4803,45823.0
2017-08-16 14:45:00,125.87,125.88,125.79,125.79,21373.0,102.4803,102.4884,102.4151,102.4151,21373.0
2017-08-16 14:50:00,125.81,125.92,125.8,125.88,44272.0,102.4314,102.521,102.4233,102.4884,44272.0
2017-08-16 14:55:00,125.88,125.94,125.86,125.93,25496.0,102.4884,102.5373,102.4721,102.5291,25496.0
2017-08-16 15:00:00,125.94,125.97,125.87,125.87,39797.0,102.5373,102.5617,102.4803,102.4803,39797.0
2017-08-16 15:05:00,125.87,125.87,125.79,125.82,34846.0,102.4803,102.4803,102.4151,102.4396,34846.0
2017-08-16 15:10:00,125.82,125.83,125.71,125.72,28846.0,102.4396,102.4477,102.35,102.3582,28846.0
2017-08-16 15:15:00,125.72,125.77,125.72,125.77,14217.0,102.3582,102.3989,102.3582,102.3989,14217.0
2017-08-16 15:20:00,125.77,125.83,125.75,125.79,43182.0,102.3989,102.4477,102.3826,102.4151,43182.0
2017-08-16 15:25:00,125.79,125.8,125.76,125.79,15604.0,102.4151,102.4233,102.3907,102.4151,15604.0
2017-08-16 15:30:00,125.79,125.86,125.79,125.83,29965.0,102.4151,102.4721,102.4151,102.4477,29965.0
2017-08-16 15:35:00,125.83,125.83,125.77,125.78,52371.0,102.4477,102.4477,102.3989,102.407,52371.0
2017-08-16 15:40:00,125.79,125.79,125.62,125.63,72776.0,102.4151,102.4151,102.2767,102.2849,72776.0
2017-08-16 15:45:00,125.63,125.71,125.61,125.67,84509.0,102.2849,102.35,102.2686,102.3174,84509.0
2017-08-16 15:50:00,125.68,125.78,125.68,125.73,141712.0,102.3256,102.407,102.3256,102.3663,141712.0
2017-08-16 15:55:00,125.73,125.75,125.69,125.69,217299.0,102.3663,102.3826,102.3337,102.3337,217299.0
2017-08-17 09:30:00,125.7,125.76,125.66,125.67,70336.0,102.3419,102.3907,102.3093,102.3174,70336.0
2017-08-17 09:35:00,125.69,125.71,125.61,125.67,28006.0,102.3337,102.35,102.2686,102.3174,28006.0
2017-08-17 09:40:00,125.66,125.66,125.51,125.54,48683.0,102.3093,102.3093,102.1872,102.2116,48683.0
2017-08-17 09:45:00,125.53,125.68,125.52,125.65,127663.0,102.2035,102.3256,102.1953,102.3012,127663.0
2017-08-17 09:50:00,125.65,125.65,125.58,125.6,100683.0,102.3012,102.3012,102.2442,102.2604,100683.0
2017-08-17 09:55:00,125.6,125.77,125.57,125.77,57273.0,102.2604,102.3989,102.236,102.3989,57273.0
2017-08-17 10:00:00,125.78,125.94,125.76,125.8,187494.0,102.407,102.5373,102.3907,102.4233,187494.0
2017-08-17 10:05:00,125.8,125.87,125.72,125.85,131783.0,102.4233,102.4803,102.3582,102.464,131783.0
2017-08-17 10:10:00,125.84,126.05,125.8,126.02,473759.0,102.4559,102.6268,102.4233,102.6024,473759.0
2017-08-17 10:15:00,126.02,126.11,126.02,126.11,255559.0,102.6024,102.6757,102.6024,102.6757,255559.0
2017-08-17 10:20:00,126.1,126.22,126.06,126.13,498982.0,102.6675,102.7652,102.635,102.692,498982.0
2017-08-17 10:25:00,126.13,126.18,126.1,126.15,97111.0,102.692,102.7327,102.6675,102.7082,97111.0
2017-08-17 10:30:00,126.14,126.15,125.7,125.72,236596.0,102.7001,102.7082,102.3419,102.3582,236596.0
2017-08-17 10:35:00,125.72,125.94,125.72,125.91,102677.0,102.3582,102.5373,102.3582,102.5128,102677.0
2017-08-17 10:40:00,125.92,126.06,125.88,126.01,90812.0,102.521,102.635,102.4884,102.5943,90812.0
2017-08-17 10:45:00,126.01,126.02,125.89,125.91,30831.0,102.5943,102.6024,102.4966,102.5128,30831.0
2017-08-17 10:50:00,125.91,125.95,125.84,125.84,35708.0,102.5128,102.5454,102.4559,102.4559,35708.0
2017-08-17 10:55:00,125.84,126.03,125.82,126.01,59284.0,102.4559,102.6105,102.4396,102.5943,59284.0
2017-08-17 11:00:00,126.01,126.03,125.79,125.93,111773.0,102.5943,102.6105,102.4151,102.5291,111773.0
2017-08-17 11:05:00,125.92,125.95,125.86,125.91,70502.0,102.521,102.5454,102.4721,102.5128,70502.0
2017-08-17 11:10:00,125.91,126.02,125.91,125.97,218794.0,102.5128,102.6024,102.5128,102.5617,218794.0
2017-08-17 11:15:00,125.97,126.08,125.95,126.06,63350.0,102.5617,102.6513,102.5454,102.635,63350.0
2017-08-17 11:20:00,126.06,126.12,126.01,126.11,28436.0,102.635,102.6838,102.5943,102.6757,28436.0
2017-08-17 11:25:00,126.11,126.11,126.06,126.09,27213.0,102.6757,102.6757,102.635,102.6594,27213.0
2017-08-17 11:30:00,126.09,126.13,126.05,126.09,38093.0,102.6594,102.692,102.6268,102.6594,38093.0
2017-08-17 11:35:00,126.09,126.09,126.0,126.04,88419.0,102.6594,102.6594,102.5861,102.6187,88419.0
2017-08-17 11:40:00,126.05,126.1,126.04,126.07,35056.0,102.6268,102.6675,102.6187,102.6431,35056.0
2017-08-17 11:45:00,126.07,126.19,126.07,126.16,21440.0,102.6431,102.7408,102.6431,102.7164,21440.0
2017-08-17 11:50:00,126.18,126.19,126.13,126.14,41936.0,102.7327,102.7408,102.692,102.7001,41936.0
2017-08-17 11:55:00,126.14,126.15,126.09,126.09,57981.0,102.7001,102.7082,102.6594,102.6594,57981.0
2017-08-17 12:00:00,126.09,126.12,126.05,126.05,10638.0,102.6594,102.6838,102.6268,102.6268,10638.0
2017-08-17 12:05:00,126.04,126.21,126.04,126.21,41474.0,102.6187,102.7571,102.6187,102.7571,41474.0
2017-08-17 12:10:00,126.22,126.32,126.19,126.24,157742.0,102.7652,102.8467,102.7408,102.7815,157742.0
2017-08-17 12:15:00,126.24,126.26,126.17,126.17,25852.0,102.7815,102.7978,102.7245,102.7245,25852.0
2017-08-17 12:20:00,126.17,126.22,126.16,126.18,64898.0,102.7245,102.7652,102.7164,102.7327,64898.0
2017-08-17 12:25:00,126.19,126.22,126.16,126.16,19996.0,102.7408,102.7652,102.7164,102.7164,19996.0
2017-08-17 12:30:00,126.19,126.19,126.13,126.18,39069.0,102.7408,102.7408,102.692,102.7327,39069.0
2017-08-17 12:35:00,126.19,126.24,126.16,126.17,16115.0,102.7408,102.7815,102.7164,102.7245,16115.0
2017-08-17 12:40:00,126.18,126.23,126.18,126.22,13715.0,102.7327,102.7734,102.7327,102.7652,13715.0
2017-08-17 12:45:00,126.24,126.29,126.23,126.24,115642.0,102.7815,102.8222,102.7734,102.7815,115642.0
2017-08-17 12:50:00,126.25,126.36,126.25,126.35,107362.0,102.7897,102.8792,102.7897,102.8711,107362.0
2017-08-17 12:55:00,126.36,126.36,126.32,126.33,27837.0,102.8792,102.8792,102.8467,102.8548,27837.0
2017-08-17 13:00:00,126.33,126.39,126.31,126.35,49601.0,102.8548,102.9036,102.8385,102.8711,49601.0
2017-08-17 13:05:00,126.36,126.42,126.33,126.41,78418.0,102.8792,102.9281,102.8548,102.9199,78418.0
2017-08-17 13:10:00,126.4,126.45,126.37,126.44,70750.0,102.9118,102.9525,102.8874,102.9444,70750.0
2017-08-17 13:15:00,126.45,126.51,126.38,126.4,144473.0,102.9525,103.0013,102.8955,102.9118,144473.0
2017-08-17 13:20:00,126.39,126.45,126.39,126.44,45302.0,102.9036,102.9525,102.9036,102.9444,45302.0
2017-08-17 13:25:00,126.44,126.44,126.31,126.33,42097.0,102.9444,102.9444,102.8385,102.8548,42097.0
2017-08-17 13:30:00,126.33,126.35,126.3,126.33,50891.0,102.8548,102.8711,102.8304,102.8548,50891.0
2017-08-17 13:35:00,126.33,126.36,126.28,126.35,49143.0,102.8548,102.8792,102.8141,102.8711,49143.0
2017-08-17 13:40:00,126.35,126.37,126.3,126.34,17125.0,102.8711,102.8874,102.8304,102.8629,17125.0
2017-08-17 13:45:00,126.33,126.38,126.32,126.35,37541.0,102.8548,102.8955,102.8467,102.8711,37541.0
2017-08-17 13:50:00,126.35,126.36,126.3,126.31,19698.0,102.8711,102.8792,102.8304,102.8385,19698.0
2017-08-17 13:55:00,126.31,126.31,126.26,126.28,11114.0,102.8385,102.8385,102.7978,102.8141,11114.0
2017-08-17 14:00:00,126.28,126.38,126.26,126.35,38793.0,102.8141,102.8955,102.7978,102.8711,38793.0
2017-08-17 14:05:00,126.35,126.37,126.25,126.26,20499.0,102.8711,102.8874,102.7897,102.7978,20499.0
2017-08-17 14:10:00,126.25,126.34,126.24,126.32,23558.0,102.7897,102.8629,102.7815,102.8467,23558.0
2017-08-17 14:15:00,126.32,126.39,126.31,126.36,17642.0,102.8467,102.9036,102.8385,102.8792,17642.0
2017-08-17 14:20:00,126.37,126.39,126.35,126.36,28730.0,102.8874,102.9036,102.8711,102.8792,28730.0
2017-08-17 14:25:00,126.35,126.36,126.3,126.3,22583.0,102.8711,102.8792,102.8304,102.8304,22583.0
2017-08-17 14:30:00,126.31,126.36,126.3,126.36,23053.0,102.8385,102.8792,102.8304,102.8792,23053.0
2017-08-17 14:35:00,126.36,126.4,126.33,126.4,33424.0,102.8792,102.9118,102.8548,102.9118,33424.0
2017-08-17 14:40:00,126.41,126.43,126.37,126.42,72177.0,102.9199,102.9362,102.8874,102.9281,72177.0
2017-08-17 14:45:00,126.42,126.44,126.38,126.43,33985.0,102.9281,102.9444,102.8955,102.9362,33985.0
2017-08-17 14:50:00,126.43,126.51,126.42,126.47,64193.0,102.9362,103.0013,102.9281,102.9688,64193.0
2017-08-17 14:55:00,126.47,126.54,126.47,126.5,101865.0,102.9688,103.0258,102.9688,102.9932,101865.0
2017-08-17 15:00:00,126.49,126.58,126.49,126.51,68909.0,102.9851,103.0583,102.9851,103.0013,68909.0
2017-08-17 15:05:00,126.51,126.56,126.51,126.52,61947.0,103.0013,103.0421,103.0013,103.0095,61947.0
2017-08-17 15:10:00,126.52,126.63,126.5,126.62,74128.0,103.0095,103.0991,102.9932,103.0909,74128.0
2017-08-17 15:15:00,126.62,126.68,126.59,126.61,129990.0,103.0909,103.1398,103.0665,103.0828,129990.0
2017-08-17 15:20:00,126.61,126.61,126.52,126.52,106003.0,103.0828,103.0828,103.0095,103.0095,106003.0
2017-08-17 15:25:00,126.52,126.58,126.48,126.55,47558.0,103.0095,103.0583,102.9769,103.0339,47558.0
2017-08-17 15:30:00,126.55,126.56,126.47,126.48,323116.0,103.0339,103.0421,102.9688,102.9769,323116.0
2017-08-17 15:35:00,126.47,126.53,126.45,126.51,76985.0,102.9688,103.0176,102.9525,103.0013,76985.0
2017-08-17 15:40:00,126.51,126.59,126.51,126.57,200048.0,103.0013,103.0665,103.0013,103.0502,200048.0
2017-08-17 15:45:00,126.58,126.64,126.58,126.6,262292.0,103.0583,103.1072,103.0583,103.0746,262292.0
2017-08-17 15:50:00,126.6,126.66,126.59,126.59,474839.0,103.0746,103.1235,103.0665,103.0665,474839.0
2017-08-17 15:55:00,126.59,126.64,126.56,126.61,789592.0,103.0665,103.1072,103.0421,103.0828,789592.0
2017-08-18 09:30:00,126.98,127.1,126.95,127.06,142784.0,103.384,103.4817,103.3596,103.4491,142784.0
2017-08-18 09:35:00,127.06,127.15,127.0,127.1,78060.0,103.4491,103.5224,103.4003,103.4817,78060.0
2017-08-18 09:40:00,127.1,127.15,126.96,127.02,222856.0,103.4817,103.5224,103.3677,103.4166,222856.0
2017-08-18 09:45:00,127.02,127.06,126.96,127.01,97452.0,103.4166,103.4491,103.3677,103.4084,97452.0
2017-08-18 09:50:00,127.01,127.08,126.94,127.07,129743.0,103.4084,103.4654,103.3514,103.4573,129743.0
2017-08-18 09:55:00,127.08,127.13,127.06,127.11,104382.0,103.4654,103.5061,103.4491,103.4899,104382.0
2017-08-18 10:00:00,127.1,127.1,126.93,126.96,150908.0,103.4817,103.4817,103.3433,103.3677,150908.0
2017-08-18 10:05:00,126.97,126.97,126.85,126.89,62239.0,103.3759,103.3759,103.2782,103.3107,62239.0
2017-08-18 10:10:00,126.9,126.99,126.88,126.94,36634.0,103.3189,103.3922,103.3026,103.3514,36634.0
2017-08-18 10:15:00,126.94,126.96,126.85,126.88,54480.0,103.3514,103.3677,103.2782,103.3026,54480.0
2017-08-18 10:20:00,126.88,126.88,126.75,126.76,52282.0,103.3026,103.3026,103.1968,103.2049,52282.0
2017-08-18 10:25:00,126.77,126.8,126.75,126.79,31743.0,103.213,103.2375,103.1968,103.2293,31743.0
2017-08-18 10:30:00,126.79,127.0,126.79,126.94,84804.0,103.2293,103.4003,103.2293,103.3514,84804.0
2017-08-18 10:35:00,126.93,126.93,126.84,126.84,27466.0,103.3433,103.3433,103.27,103.27,27466.0
2017-08-18 10:40:00,126.85,126.87,126.76,126.79,124155.0,103.2782,103.2945,103.2049,103.2293,124155.0
2017-08-18 10:45:00,126.79,126.92,126.79,126.9,35424.0,103.2293,103.3352,103.2293,103.3189,35424.0
2017-08-18 10:50:00,126.89,126.91,126.74,126.91,93150.0,103.3107,103.327,103.1886,103.327,93150.0
2017-08-18 10:55:00,126.91,126.93,126.86,126.92,46659.0,103.327,103.3433,103.2863,103.3352,46659.0
2017-08-18 11:00:00,126.91,127.02,126.89,126.99,66536.0,103.327,103.4166,103.3107,103.3922,66536.0
2017-08-18 11:05:00,127.0,127.04,126.98,127.02,52241.0,103.4003,103.4329,103.384,103.4166,52241.0
2017-08-18 11:10:00,127.01,127.05,126.98,127.01,21885.0,103.4084,103.441,103.384,103.4084,21885.0
2017-08-18 11:15:00,127.0,127.0,126.69,126.69,112078.0,103.4003,103.4003,103.1479,103.1479,112078.0
2017-08-18 11:20:00,126.7,126.73,126.6,126.64,148539.0,103.156,103.1805,103.0746,103.1072,148539.0
2017-08-18 11:25:00,126.65,126.66,126.45,126.51,158627.0,103.1153,103.1235,102.9525,103.0013,158627.0
2017-08-18 11:30:00,126.51,126.6,126.49,126.57,78993.0,103.0013,103.0746,102.9851,103.0502,78993.0
2017-08-18 11:35:00,126.57,126.87,126.56,126.77,457246.0,103.0502,103.2945,103.0421,103.213,457246.0
2017-08-18 11:40:00,126.76,126.79,126.63,126.67,116183.0,103.2049,103.2293,103.0991,103.1316,116183.0
2017-08-18 11:45:00,126.68,126.7,126.59,126.68,156988.0,103.1398,103.156,103.0665,103.1398,156988.0
2017-08-18 11:50:00,126.69,126.69,126.5,126.55,118830.0,103.1479,103.1479,102.9932,103.0339,118830.0
2017-08-18 11:55:00,126.55,126.61,126.54,126.59,42056.0,103.0339,103.0828,103.0258,103.0665,42056.0
2017-08-18 12:00:00,126.58,126.61,126.54,126.61,56492.0,103.0583,103.0828,103.0258,103.0828,56492.0
2017-08-18 12:05:00,126.62,126.65,126.6,126.63,29538.0,103.0909,103.1153,103.0746,103.0991,29538.0
2017-08-18 12:10:00,126.63,126.63,126.52,126.55,53208.0,103.0991,103.0991,103.0095,103.0339,53208.0
2017-08-18 12:15:00,126.55,126.55,126.4,126.48,259319.0,103.0339,103.0339,102.9118,102.9769,259319.0
2017-08-18 12:20:00,126.49,126.57,126.49,126.53,76350.0,102.9851,103.0502,102.9851,103.0176,76350.0
2017-08-18 12:25:00,126.52,126.54,126.39,126.42,68556.0,103.0095,103.0258,102.9036,102.9281,68556.0
2017-08-18 12:30:00,126.42,126.49,126.41,126.48,68234.0,102.9281,102.9851,102.9199,102.9769,68234.0
2017-08-18 12:35:00,126.48,126.56,126.47,126.47,63256.0,102.9769,103.0421,102.9688,102.9688,63256.0
2017-08-18 12:40:00,126.47,126.48,126.26,126.41,252065.0,102.9688,102.9769,102.7978,102.9199,252065.0
2017-08-18 12:45:00,126.42,126.47,126.29,126.33,131549.0,102.9281,102.9688,102.8222,102.8548,131549.0
2017-08-18 12:50:00,126.34,126.36,126.27,126.28,44916.0,102.8629,102.8792,102.8059,102.8141,44916.0
2017-08-18 12:55:00,126.28,126.41,126.26,126.4,19939.0,102.8141,102.9199,102.7978,102.9118,19939.0
2017-08-18 13:00:00,126.41,126.46,126.33,126.44,59833.0,102.9199,102.9606,102.8548,102.9444,59833.0
2017-08-18 13:05:00,126.43,126.47,126.39,126.45,30528.0,102.9362,102.9688,102.9036,102.9525,30528.0
2017-08-18 13:10:00,126.45,126.45,126.38,126.41,110285.0,102.9525,102.9525,102.8955,102.9199,110285.0
2017-08-18 13:15:00,126.41,126.43,126.32,126.43,82826.0,102.9199,102.9362,102.8467,102.9362,82826.0
2017-08-18 13:20:00,126.42,126.47,126.4,126.47,20931.0,102.9281,102.9688,102.9118,102.9688,20931.0
2017-08-18 13:25:00,126.46,126.46,126.4,126.44,56968.0,102.9606,102.9606,102.9118,102.9444,56968.0
2017-08-18 13:30:00,126.43,126.47,126.41,126.47,32279.0,102.9362,102.9688,102.9199,102.9688,32279.0
2017-08-18 13:35:00,126.46,126.51,126.46,126.49,33692.0,102.9606,103.0013,102.9606,102.9851,33692.0
2017-08-18 13:40:00,126.49,126.6,126.49,126.54,152625.0,102.9851,103.0746,102.9851,103.0258,152625.0
2017-08-18 13:45:00,126.54,126.56,126.48,126.49,36275.0,103.0258,103.0421,102.9769,102.9851,36275.0
2017-08-18 13:50:00,126.48,126.53,126.48,126.49,25337.0,102.9769,103.0176,102.9769,102.9851,25337.0
2017-08-18 13:55:00,126.49,126.63,126.48,126.6,33872.0,102.9851,103.0991,102.9769,103.0746,33872.0
2017-08-18 14:00:00,126.59,126.62,126.57,126.57,33752.0,103.0665,103.0909,103.0502,103.0502,33752.0
2017-08-18 14:05:00,126.57,126.58,126.5,126.51,21585.0,103.0502,103.0583,102.9932,103.0013,21585.0
2017-08-18 14:10:00,126.5,126.56,126.5,126.55,27748.0,102.9932,103.0421,102.9932,103.0339,27748.0
2017-08-18 14:15:00,126.55,126.56,126.54,126.55,30413.0,103.0339,103.0421,103.0258,103.0339,30413.0
2017-08-18 14:20:00,126.56,126.58,126.55,126.58,35506.0,103.0421,103.0583,103.0339,103.0583,35506.0
2017-08-18 14:25:00,126.57,126.57,126.5,126.54,27535.0,103.0502,103.0502,102.9932,103.0258,27535.0
2017-08-18 14:30:00,126.54,126.56,126.51,126.56,23238.0,103.0258,103.0421,103.0013,103.0421,23238.0
2017-08-18 14:35:00,126.56,126.61,126.55,126.61,41712.0,103.0421,103.0828,103.0339,103.0828,41712.0
2017-08-18 14:40:00,126.6,126.63,126.57,126.59,40304.0,103.0746,103.0991,103.0502,103.0665,40304.0
2017-08-18 14:45:00,126.59,126.6,126.57,126.59,36935.0,103.0665,103.0746,103.0502,103.0665,36935.0
2017-08-18 14:50:00,126.58,126.63,126.58,126.59,37140.0,103.0583,103.0991,103.0583,103.0665,37140.0
2017-08-18 14:55:00,126.58,126.65,126.58,126.64,31995.0,103.0583,103.1153,103.0583,103.1072,31995.0
2017-08-18 15:00:00,126.64,126.65,126.58,126.59,56741.0,103.1072,103.1153,103.0583,103.0665,56741.0
2017-08-18 15:05:00,126.59,126.61,126.58,126.59,20306.0,103.0665,103.0828,103.0583,103.0665,20306.0
2017-08-18 15:10:00,126.59,126.61,126.57,126.61,29172.0,103.0665,103.0828,103.0502,103.0828,29172.0
2017-08-18 15:15:00,126.61,126.64,126.58,126.63,32989.0,103.0828,103.1072,103.0583,103.0991,32989.0
2017-08-18 15:20:00,126.63,126.67,126.6,126.66,64696.0,103.0991,103.1316,103.0746,103.1235,64696.0
2017-08-18 15:25:00,126.66,126.67,126.63,126.65,40508.0,103.1235,103.1316,103.0991,103.1153,40508.0
2017-08-18 15:30:00,126.65,126.69,126.64,126.66,35758.0,103.1153,103.1479,103.1072,103.1235,35758.0
2017-08-18 15:35:00,126.67,126.68,126.59,126.64,54836.0,103.1316,103.1398,103.0665,103.1072,54836.0
2017-08-18 15:40:00,126.64,126.67,126.61,126.67,70999.0,103.1072,103.1316,103.0828,103.1316,70999.0
2017-08-18 15:45:00,126.67,126.7,126.63,126.69,178170.0,103.1316,103.156,103.0991,103.1479,178170.0
2017-08-18 15:50:00,126.69,126.71,126.67,126.67,91093.0,103.1479,103.1642,103.1316,103.1316,91093.0
2017-08-18 15:55:00,126.68,126.7,126.61,126.61,184029.0,103.1398,103.156,103.0828,103.0828,184029.0
2017-08-21 09:30:00,126.77,126.88,126.76,126.85,115798.0,103.213,103.3026,103.2049,103.2782,115798.0
2017-08-21 09:35:00,126.86,126.86,126.65,126.66,91785.0,103.2863,103.2863,103.1153,103.1235,91785.0
2017-08-21 09:40:00,126.68,126.68,126.56,126.57,62641.0,103.1398,103.1398,103.0421,103.0502,62641.0
2017-08-21 09:45:00,126.57,126.64,126.55,126.58,146098.0,103.0502,103.1072,103.0339,103.0583,146098.0
2017-08-21 09:50:00,126.57,126.76,126.57,126.72,66314.0,103.0502,103.2049,103.0502,103.1723,66314.0
2017-08-21 09:55:00,126.73,126.83,126.72,126.79,88890.0,103.1805,103.2619,103.1723,103.2293,88890.0
2017-08-21 10:00:00,126.8,126.85,126.76,126.78,41555.0,103.2375,103.2782,103.2049,103.2212,41555.0
2017-08-21 10:05:00,126.78,126.83,126.75,126.76,32398.0,103.2212,103.2619,103.1968,103.2049,32398.0
2017-08-21 10:10:00,126.76,126.84,126.73,126.82,135294.0,103.2049,103.27,103.1805,103.2537,135294.0
2017-08-21 10:15:00,126.82,126.86,126.81,126.82,48732.0,103.2537,103.2863,103.2456,103.2537,48732.0
2017-08-21 10:20:00,126.83,126.89,126.81,126.84,218089.0,103.2619,103.3107,103.2456,103.27,218089.0
2017-08-21 10:25:00,126.85,126.88,126.82,126.83,91144.0,103.2782,103.3026,103.2537,103.2619,91144.0
2017-08-21 10:30:00,126.84,126.86,126.75,126.77,121941.0,103.27,103.2863,103.1968,103.213,121941.0
2017-08-21 10:35:00,126.78,126.82,126.76,126.78,69916.0,103.2212,103.2537,103.2049,103.2212,69916.0
2017-08-21 10:40:00,126.78,126.79,126.68,126.71,41425.0,103.2212,103.2293,103.1398,103.1642,41425.0
2017-08-21 10:45:00,126.73,126.76,126.69,126.76,21411.0,103.1805,103.2049,103.1479,103.2049,21411.0
2017-08-21 10:50:00,126.76,126.76,126.68,126.72,63883.0,103.2049,103.2049,103.1398,103.1723,63883.0
2017-08-21 10:55:00,126.72,126.72,126.64,126.65,52233.0,103.1723,103.1723,103.1072,103.1153,52233.0
2017-08-21 11:00:00,126.64,126.74,126.62,126.73,26100.0,103.1072,103.1886,103.0909,103.1805,26100.0
2017-08-21 11:05:00,126.73,126.78,126.73,126.73,34842.0,103.1805,103.2212,103.1805,103.1805,34842.0
2017-08-21 11:10:00,126.73,126.76,126.61,126.63,116684.0,103.1805,103.2049,103.0828,103.0991,116684.0
2017-08-21 11:15:00,126.64,126.64,126.55,126.6,50964.0,103.1072,103.1072,103.0339,103.0746,50964.0
2017-08-21 11:20:00,126.6,126.6,126.53,126.57,17567.0,103.0746,103.0746,103.0176,103.0502,17567.0
2017-08-21 11:25:00,126.58,126.59,126.5,126.57,54576.0,103.0583,103.0665,102.9932,103.0502,54576.0
2017-08-21 11:30:00,126.57,126.6,126.54,126.59,53490.0,103.0502,103.0746,103.0258,103.0665,53490.0
2017-08-21 11:35:00,126.59,126.68,126.58,126.67,140361.0,103.0665,103.1398,103.0583,103.1316,140361.0
2017-08-21 11:40:00,126.66,126.66,126.6,126.64,30223.0,103.1235,103.1235,103.0746,103.1072,30223.0
2017-08-21 11:45:00,126.63,126.64,126.6,126.63,15375.0,103.0991,103.1072,103.0746,103.0991,15375.0
2017-08-21 11:50:00,126.64,126.69,126.64,126.66,41164.0,103.1072,103.1479,103.1072,103.1235,41164.0
2017-08-21 11:55:00,126.66,126.7,126.65,126.65,28054.0,103.1235,103.156,103.1153,103.1153,28054.0
2017-08-21 12:00:00,126.66,126.69,126.62,126.63,26101.0,103.1235,103.1479,103.0909,103.0991,26101.0
2017-08-21 12:05:00,126.64,126.67,126.63,126.64,25793.0,103.1072,103.1316,103.0991,103.1072,25793.0
2017-08-21 12:10:00,126.64,126.7,126.63,126.69,21797.0,103.1072,103.156,103.0991,103.1479,21797.0
2017-08-21 12:15:00,126.68,126.69,126.68,126.69,15193.0,103.1398,103.1479,103.1398,103.1479,15193.0
2017-08-21 12:20:00,126.69,126.7,126.61,126.63,26962.0,103.1479,103.156,103.0828,103.0991,26962.0
2017-08-21 12:25:00,126.63,126.66,126.6,126.65,23640.0,103.0991,103.1235,103.0746,103.1153,23640.0
2017-08-21 12:30:00,126.66,126.69,126.62,126.65,32481.0,103.1235,103.1479,103.0909,103.1153,32481.0
2017-08-21 12:35:00,126.65,126.66,126.64,126.66,6288.0,103.1153,103.1235,103.1072,103.1235,6288.0
2017-08-21 12:40:00,126.66,126.75,126.66,126.72,290808.0,103.1235,103.1968,103.1235,103.1723,290808.0
2017-08-21 12:45:00,126.72,126.75,126.7,126.75,213499.0,103.1723,103.1968,103.156,103.1968,213499.0
2017-08-21 12:50:00,126.75,126.81,126.74,126.79,148023.0,103.1968,103.2456,103.1886,103.2293,148023.0
2017-08-21 12:55:00,126.79,126.81,126.77,126.81,185648.0,103.2293,103.2456,103.213,103.2456,185648.0
2017-08-21 13:00:00,126.8,126.86,126.8,126.85,32047.0,103.2375,103.2863,103.2375,103.2782,32047.0
2017-08-21 13:05:00,126.85,126.87,126.84,126.84,35729.0,103.2782,103.2945,103.27,103.27,35729.0
2017-08-21 13:10:00,126.85,126.87,126.84,126.85,8907.0,103.2782,103.2945,103.27,103.2782,8907.0
2017-08-21 13:15:00,126.85,126.87,126.84,126.86,35580.0,103.2782,103.2945,103.27,103.2863,35580.0
2017-08-21 13:20:00,126.86,126.86,126.83,126.84,27350.0,103.2863,103.2863,103.2619,103.27,27350.0
2017-08-21 13:25:00,126.84,126.87,126.83,126.87,12178.0,103.27,103.2945,103.2619,103.2945,12178.0
2017-08-21 13:30:00,126.86,126.91,126.86,126.91,16371.0,103.2863,103.327,103.2863,103.327,16371.0
2017-08-21 13:35:00,126.91,126.95,126.9,126.93,50258.0,103.327,103.3596,103.3189,103.3433,50258.0
2017-08-21 13:40:00,126.91,126.94,126.89,126.93,29508.0,103.327,103.3514,103.3107,103.3433,29508.0
2017-08-21 13:45:00,126.94,126.98,126.93,126.97,28551.0,103.3514,103.384,103.3433,103.3759,28551.0
2017-08-21 13:50:00,126.95,126.99,126.93,126.98,18959.0,103.3596,103.3922,103.3433,103.384,18959.0
2017-08-21 13:55:00,126.98,127.02,126.97,127.0,35899.0,103.384,103.4166,103.3759,103.4003,35899.0
2017-08-21 14:00:00,127.0,127.0,126.89,126.92,60650.0,103.4003,103.4003,103.3107,103.3352,60650.0
2017-08-21 14:05:00,126.92,126.92,126.89,126.91,34303.0,103.3352,103.3352,103.3107,103.327,34303.0
2017-08-21 14:10:00,126.91,126.94,126.9,126.91,79941.0,103.327,103.3514,103.3189,103.327,79941.0
2017-08-21 14:15:00,126.9,126.94,126.89,126.93,9738.0,103.3189,103.3514,103.3107,103.3433,9738.0
2017-08-21 14:20:00,126.93,126.95,126.92,126.93,16594.0,103.3433,103.3596,103.3352,103.3433,16594.0
2017-08-21 14:25:00,126.92,126.94,126.89,126.92,54573.0,103.3352,103.3514,103.3107,103.3352,54573.0
2017-08-21 14:30:00,126.92,126.93,126.83,126.88,50359.0,103.3352,103.3433,103.2619,103.3026,50359.0
2017-08-21 14:35:00,126.89,126.93,126.89,126.9,27868.0,103.3107,103.3433,103.3107,103.3189,27868.0
2017-08-21 14:40:00,126.91,126.93,126.89,126.92,16966.0,103.327,103.3433,103.3107,103.3352,16966.0
2017-08-21 14:45:00,126.92,126.93,126.89,126.9,144238.0,103.3352,103.3433,103.3107,103.3189,144238.0
2017-08-21 14:50:00,126.9,126.91,126.88,126.91,24031.0,103.3189,103.327,103.3026,103.327,24031.0
2017-08-21 14:55:00,126.9,126.95,126.89,126.95,37063.0,103.3189,103.3596,103.3107,103.3596,37063.0
2017-08-21 15:00:00,126.95,126.96,126.87,126.91,64889.0,103.3596,103.3677,103.2945,103.327,64889.0
2017-08-21 15:05:00,126.9,126.93,126.89,126.92,19175.0,103.3189,103.3433,103.3107,103.3352,19175.0
2017-08-21 15:10:00,126.92,126.97,126.92,126.97,16552.0,103.3352,103.3759,103.3352,103.3759,16552.0
2017-08-21 15:15:00,126.95,126.97,126.95,126.97,16908.0,103.3596,103.3759,103.3596,103.3759,16908.0
2017-08-21 15:20:00,126.97,126.98,126.86,126.86,50459.0,103.3759,103.384,103.2863,103.2863,50459.0
2017-08-21 15:25:00,126.87,126.89,126.87,126.88,12729.0,103.2945,103.3107,103.2945,103.3026,12729.0
2017-08-21 15:30:00,126.88,126.93,126.86,126.91,45068.0,103.3026,103.3433,103.2863,103.327,45068.0
2017-08-21 15:35:00,126.91,126.91,126.89,126.9,14087.0,103.327,103.327,103.3107,103.3189,14087.0
2017-08-21 15:40:00,126.9,126.92,126.88,126.91,46151.0,103.3189,103.3352,103.3026,103.327,46151.0
2017-08-21 15:45:00,126.91,126.94,126.89,126.91,48147.0,103.327,103.3514,103.3107,103.327,48147.0
2017-08-21 15:50:00,126.91,126.92,126.89,126.91,101369.0,103.327,103.3352,103.3107,103.327,101369.0
2017-08-21 15:55:00,126.91,126.94,126.89,126.93,324501.0,103.327,103.3514,103.3107,103.3433,324501.0
2017-08-22 09:30:00,126.79,126.81,126.57,126.57,513380.0,103.2293,103.2456,103.0502,103.0502,513380.0
2017-08-22 09:35:00,126.57,126.61,126.54,126.57,163029.0,103.0502,103.0828,103.0258,103.0502,163029.0
2017-08-22 09:40:00,126.57,126.63,126.57,126.57,61042.0,103.0502,103.0991,103.0502,103.0502,61042.0
2017-08-22 09:45:00,126.57,126.64,126.57,126.6,161747.0,103.0502,103.1072,103.0502,103.0746,161747.0
2017-08-22 09:50:00,126.6,126.6,126.51,126.52,169305.0,103.0746,103.0746,103.0013,103.0095,169305.0
2017-08-22 09:55:00,126.52,126.52,126.39,126.43,338530.0,103.0095,103.0095,102.9036,102.9362,338530.0
2017-08-22 10:00:00,126.42,126.48,126.33,126.48,387736.0,102.9281,102.9769,102.8548,102.9769,387736.0
2017-08-22 10:05:00,126.47,126.55,126.45,126.53,54893.0,102.9688,103.0339,102.9525,103.0176,54893.0
2017-08-22 10:10:00,126.55,126.56,126.5,126.53,64778.0,103.0339,103.0421,102.9932,103.0176,64778.0
2017-08-22 10:15:00,126.53,126.53,126.4,126.41,41292.0,103.0176,103.0176,102.9118,102.9199,41292.0
2017-08-22 10:20:00,126.42,126.43,126.34,126.43,82102.0,102.9281,102.9362,102.8629,102.9362,82102.0
2017-08-22 10:25:00,126.43,126.5,126.41,126.49,37371.0,102.9362,102.9932,102.9199,102.9851,37371.0
2017-08-22 10:30:00,126.49,126.58,126.46,126.57,108884.0,102.9851,103.0583,102.9606,103.0502,108884.0
2017-08-22 10:35:00,126.57,126.59,126.54,126.54,61312.0,103.0502,103.0665,103.0258,103.0258,61312.0
2017-08-22 10:40:00,126.54,126.61,126.54,126.59,25715.0,103.0258,103.0828,103.0258,103.0665,25715.0
2017-08-22 10:45:00,126.58,126.6,126.56,126.58,40849.0,103.0583,103.0746,103.0421,103.0583,40849.0
2017-08-22 10:50:00,126.58,126.61,126.55,126.61,77062.0,103.0583,103.0828,103.0339,103.0828,77062.0
2017-08-22 10:55:00,126.61,126.62,126.57,126.6,8543.0,103.0828,103.0909,103.0502,103.0746,8543.0
2017-08-22 11:00:00,126.59,126.71,126.59,126.7,62582.0,103.0665,103.1642,103.0665,103.156,62582.0
2017-08-22 11:05:00,126.7,126.71,126.66,126.68,23352.0,103.156,103.1642,103.1235,103.1398,23352.0
2017-08-22 11:10:00,126.68,126.72,126.66,126.67,120554.0,103.1398,103.1723,103.1235,103.1316,120554.0
2017-08-22 11:15:00,126.68,126.69,126.64,126.68,26716.0,103.1398,103.1479,103.1072,103.1398,26716.0
2017-08-22 11:20:00,126.67,126.68,126.65,126.67,12144.0,103.1316,103.1398,103.1153,103.1316,12144.0
2017-08-22 11:25:00,126.66,126.7,126.66,126.68,29121.0,103.1235,103.156,103.1235,103.1398,29121.0
2017-08-22 11:30:00,126.68,126.73,126.67,126.72,41385.0,103.1398,103.1805,103.1316,103.1723,41385.0
2017-08-22 11:35:00,126.73,126.74,126.68,126.68,21507.0,103.1805,103.1886,103.1398,103.1398,21507.0
2017-08-22 11:40:00,126.69,126.71,126.68,126.69,9625.0,103.1479,103.1642,103.1398,103.1479,9625.0
2017-08-22 11:45:00,126.69,126.69,126.66,126.67,20219.0,103.1479,103.1479,103.1235,103.1316,20219.0
2017-08-22 11:50:00,126.68,126.69,126.65,126.69,37187.0,103.1398,103.1479,103.1153,103.1479,37187.0
2017-08-22 11:55:00,126.7,126.7,126.62,126.63,25092.0,103.156,103.156,103.0909,103.0991,25092.0
2017-08-22 12:00:00,126.64,126.65,126.6,126.61,26089.0,103.1072,103.1153,103.0746,103.0828,26089.0
2017-08-22 12:05:00,126.61,126.62,126.57,126.57,10866.0,103.0828,103.0909,103.0502,103.0502,10866.0
2017-08-22 12:10:00,126.56,126.6,126.56,126.59,5845.0,103.0421,103.0746,103.0421,103.0665,5845.0
2017-08-22 12:15:00,126.59,126.61,126.57,126.59,8347.0,103.0665,103.0828,103.0502,103.0665,8347.0
2017-08-22 12:20:00,126.59,126.62,126.54,126.61,28974.0,103.0665,103.0909,103.0258,103.0828,28974.0
2017-08-22 12:25:00,126.61,126.61,126.56,126.56,11350.0,103.0828,103.0828,103.0421,103.0421,11350.0
2017-08-22 12:30:00,126.57,126.59,126.53,126.55,13193.0,103.0502,103.0665,103.0176,103.0339,13193.0
2017-08-22 12:35:00,126.54,126.57,126.51,126.57,29230.0,103.0258,103.0502,103.0013,103.0502,29230.0
2017-08-22 12:40:00,126.57,126.58,126.54,126.55,23752.0,103.0502,103.0583,103.0258,103.0339,23752.0
2017-08-22 12:45:00,126.56,126.56,126.55,126.56,9215.0,103.0421,103.0421,103.0339,103.0421,9215.0
2017-08-22 12:50:00,126.56,126.58,126.54,126.54,10317.0,103.0421,103.0583,103.0258,103.0258,10317.0
2017-08-22 12:55:00,126.54,126.54,126.48,126.5,31534.0,103.0258,103.0258,102.9769,102.9932,31534.0
2017-08-22 13:00:00,126.51,126.52,126.48,126.51,36209.0,103.0013,103.0095,102.9769,103.0013,36209.0
2017-08-22 13:05:00,126.51,126.51,126.48,126.48,13286.0,103.0013,103.0013,102.9769,102.9769,13286.0
2017-08-22 13:10:00,126.48,126.5,126.48,126.5,13713.0,102.9769,102.9932,102.9769,102.9932,13713.0
2017-08-22 13:15:00,126.5,126.52,126.48,126.52,32294.0,102.9932,103.0095,102.9769,103.0095,32294.0
2017-08-22 13:20:00,126.52,126.52,126.47,126.49,13297.0,103.0095,103.0095,102.9688,102.9851,13297.0
2017-08-22 13:25:00,126.49,126.5,126.47,126.49,5313.0,102.9851,102.9932,102.9688,102.9851,5313.0
2017-08-22 13:30:00,126.5,126.5,126.43,126.43,21575.0,102.9932,102.9932,102.9362,102.9362,21575.0
2017-08-22 13:35:00,126.42,126.43,126.33,126.35,37751.0,102.9281,102.9362,102.8548,102.8711,37751.0
2017-08-22 13:40:00,126.37,126.38,126.32,126.36,53001.0,102.8874,102.8955,102.8467,102.8792,53001.0
2017-08-22 13:45:00,126.36,126.37,126.35,126.36,5897.0,102.8792,102.8874,102.8711,102.8792,5897.0
2017-08-22 13:50:00,126.35,126.39,126.35,126.37,5060.0,102.8711,102.9036,102.8711,102.8874,5060.0
2017-08-22 13:55:00,126.38,126.41,126.34,126.4,72226.0,102.8955,102.9199,102.8629,102.9118,72226.0
2017-08-22 14:00:00,126.41,126.44,126.37,126.4,63859.0,102.9199,102.9444,102.8874,102.9118,63859.0
2017-08-22 14:05:00,126.39,126.42,126.38,126.42,10107.0,102.9036,102.9281,102.8955,102.9281,10107.0
2017-08-22 14:10:00,126.42,126.43,126.37,126.37,8408.0,102.9281,102.9362,102.8874,102.8874,8408.0
2017-08-22 14:15:00,126.38,126.38,126.31,126.33,33360.0,102.8955,102.8955,102.8385,102.8548,33360.0
2017-08-22 14:20:00,126.33,126.35,126.29,126.29,11865.0,102.8548,102.8711,102.8222,102.8222,11865.0
2017-08-22 14:25:00,126.3,126.35,126.29,126.31,14225.0,102.8304,102.8711,102.8222,102.8385,14225.0
2017-08-22 14:30:00,126.3,126.35,126.29,126.31,56276.0,102.8304,102.8711,102.8222,102.8385,56276.0
2017-08-22 14:35:00,126.32,126.37,126.31,126.33,23733.0,102.8467,102.8874,102.8385,102.8548,23733.0
2017-08-22 14:40:00,126.33,126.36,126.32,126.35,19765.0,102.8548,102.8792,102.8467,102.8711,19765.0
2017-08-22 14:45:00,126.35,126.38,126.35,126.37,4248.0,102.8711,102.8955,102.8711,102.8874,4248.0
2017-08-22 14:50:00,126.38,126.41,126.37,126.39,60081.0,102.8955,102.9199,102.8874,102.9036,60081.0
2017-08-22 14:55:00,126.39,126.4,126.33,126.34,29552.0,102.9036,102.9118,102.8548,102.8629,29552.0
2017-08-22 15:00:00,126.35,126.36,126.31,126.32,24474.0,102.8711,102.8792,102.8385,102.8467,24474.0
2017-08-22 15:05:00,126.33,126.34,126.31,126.31,14383.0,102.8548,102.8629,102.8385,102.8385,14383.0
2017-08-22 15:10:00,126.3,126.31,126.27,126.28,39255.0,102.8304,102.8385,102.8059,102.8141,39255.0
2017-08-22 15:15:00,126.29,126.33,126.29,126.33,37029.0,102.8222,102.8548,102.8222,102.8548,37029.0
2017-08-22 15:20:00,126.32,126.32,126.3,126.31,46274.0,102.8467,102.8467,102.8304,102.8385,46274.0
2017-08-22 15:25:00,126.31,126.32,126.29,126.32,15117.0,102.8385,102.8467,102.8222,102.8467,15117.0
2017-08-22 15:30:00,126.32,126.34,126.31,126.33,30567.0,102.8467,102.8629,102.8385,102.8548,30567.0
2017-08-22 15:35:00,126.34,126.35,126.3,126.32,45049.0,102.8629,102.8711,102.8304,102.8467,45049.0
2017-08-22 15:40:00,126.32,126.34,126.3,126.32,51800.0,102.8467,102.8629,102.8304,102.8467,51800.0
2017-08-22 15:45:00,126.32,126.36,126.3,126.36,108432.0,102.8467,102.8792,102.8304,102.8792,108432.0
2017-08-22 15:50:00,126.35,126.41,126.35,126.41,241597.0,102.8711,102.9199,102.8711,102.9199,241597.0
2017-08-22 15:55:00,126.41,126.45,126.38,126.41,627589.0,102.9199,102.9525,102.8955,102.9199,627589.0
2017-08-23 09:30:00,127.04,127.1,126.97,127.04,108776.0,103.4329,103.4817,103.3759,103.4329,108776.0
2017-08-23 09:35:00,127.05,127.06,126.95,126.96,112842.0,103.441,103.4491,103.3596,103.3677,112842.0
2017-08-23 09:40:00,126.97,127.02,126.95,127.01,52457.0,103.3759,103.4166,103.3596,103.4084,52457.0
2017-08-23 09:45:00,127.0,127.0,126.91,126.95,60153.0,103.4003,103.4003,103.327,103.3596,60153.0
2017-08-23 09:50:00,126.95,126.98,126.84,126.84,83895.0,103.3596,103.384,103.27,103.27,83895.0
2017-08-23 09:55:00,126.84,126.84,126.76,126.8,33049.0,103.27,103.27,103.2049,103.2375,33049.0
2017-08-23 10:00:00,126.8,126.98,126.8,126.96,120283.0,103.2375,103.384,103.2375,103.3677,120283.0
2017-08-23 10:05:00,126.95,127.01,126.9,126.94,72581.0,103.3596,103.4084,103.3189,103.3514,72581.0
2017-08-23 10:10:00,126.93,126.96,126.88,126.92,48578.0,103.3433,103.3677,103.3026,103.3352,48578.0
2017-08-23 10:15:00,126.93,126.93,126.85,126.88,51973.0,103.3433,103.3433,103.2782,103.3026,51973.0
2017-08-23 10:20:00,126.88,127.01,126.86,126.97,52530.0,103.3026,103.4084,103.2863,103.3759,52530.0
2017-08-23 10:25:00,126.98,126.98,126.88,126.91,65743.0,103.384,103.384,103.3026,103.327,65743.0
2017-08-23 10:30:00,126.91,127.01,126.89,126.96,87710.0,103.327,103.4084,103.3107,103.3677,87710.0
2017-08-23 10:35:00,126.95,127.03,126.95,126.98,61538.0,103.3596,103.4247,103.3596,103.384,61538.0
2017-08-23 10:40:00,126.97,127.02,126.95,126.97,33602.0,103.3759,103.4166,103.3596,103.3759,33602.0
2017-08-23 10:45:00,126.98,126.99,126.91,126.92,36100.0,103.384,103.3922,103.327,103.3352,36100.0
2017-08-23 10:50:00,126.91,126.99,126.91,126.97,626724.0,103.327,103.3922,103.327,103.3759,626724.0
2017-08-23 10:55:00,126.97,127.08,126.96,127.07,76381.0,103.3759,103.4654,103.3677,103.4573,76381.0
2017-08-23 11:00:00,127.08,127.09,127.04,127.04,32673.0,103.4654,103.4736,103.4329,103.4329,32673.0
2017-08-23 11:05:00,127.04,127.07,126.97,127.0,67010.0,103.4329,103.4573,103.3759,103.4003,67010.0
2017-08-23 11:10:00,127.0,127.02,126.96,127.0,34764.0,103.4003,103.4166,103.3677,103.4003,34764.0
2017-08-23 11:15:00,127.0,127.01,126.91,126.92,33239.0,103.4003,103.4084,103.327,103.3352,33239.0
2017-08-23 11:20:00,126.92,126.99,126.91,126.97,192676.0,103.3352,103.3922,103.327,103.3759,192676.0
2017-08-23 11:25:00,126.96,126.96,126.92,126.95,97322.0,103.3677,103.3677,103.3352,103.3596,97322.0
2017-08-23 11:30:00,126.95,126.98,126.91,126.94,61458.0,103.3596,103.384,103.327,103.3514,61458.0
2017-08-23 11:35:00,126.93,126.94,126.89,126.9,122812.0,103.3433,103.3514,103.3107,103.3189,122812.0
2017-08-23 11:40:00,126.9,126.92,126.86,126.9,46769.0,103.3189,103.3352,103.2863,103.3189,46769.0
2017-08-23 11:45:00,126.9,126.94,126.88,126.88,44931.0,103.3189,103.3514,103.3026,103.3026,44931.0
2017-08-23 11:50:00,126.88,126.89,126.81,126.89,46559.0,103.3026,103.3107,103.2456,103.3107,46559.0
2017-08-23 11:55:00,126.89,126.92,126.87,126.92,13677.0,103.3107,103.3352,103.2945,103.3352,13677.0
2017-08-23 12:00:00,126.92,126.95,126.91,126.93,15900.0,103.3352,103.3596,103.327,103.3433,15900.0
2017-08-23 12:05:00,126.93,126.94,126.91,126.92,18957.0,103.3433,103.3514,103.327,103.3352,18957.0
2017-08-23 12:10:00,126.92,126.94,126.92,126.94,11843.0,103.3352,103.3514,103.3352,103.3514,11843.0
2017-08-23 12:15:00,126.93,126.98,126.92,126.98,39980.0,103.3433,103.384,103.3352,103.384,39980.0
2017-08-23 12:20:00,126.98,126.98,126.95,126.96,6469.0,103.384,103.384,103.3596,103.3677,6469.0
2017-08-23 12:25:00,126.96,126.98,126.95,126.98,21232.0,103.3677,103.384,103.3596,103.384,21232.0
2017-08-23 12:30:00,126.98,127.06,126.98,127.02,73358.0,103.384,103.4491,103.384,103.4166,73358.0
2017-08-23 12:35:00,127.01,127.04,127.01,127.03,12856.0,103.4084,103.4329,103.4084,103.4247,12856.0
2017-08-23 12:40:00,127.03,127.03,126.97,126.98,33485.0,103.4247,103.4247,103.3759,103.384,33485.0
2017-08-23 12:45:00,126.98,127.0,126.98,126.98,18201.0,103.384,103.4003,103.384,103.384,18201.0
2017-08-23 12:50:00,126.99,127.03,126.99,127.01,9509.0,103.3922,103.4247,103.3922,103.4084,9509.0
2017-08-23 12:55:00,127.0,127.01,126.99,127.01,18026.0,103.4003,103.4084,103.3922,103.4084,18026.0
2017-08-23 13:00:00,127.01,127.05,127.0,127.04,26128.0,103.4084,103.441,103.4003,103.4329,26128.0
2017-08-23 13:05:00,127.04,127.05,127.02,127.04,33583.0,103.4329,103.441,103.4166,103.4329,33583.0
2017-08-23 13:10:00,127.03,127.04,127.02,127.02,11458.0,103.4247,103.4329,103.4166,103.4166,11458.0
2017-08-23 13:15:00,127.03,127.1,127.02,127.06,72804.0,103.4247,103.4817,103.4166,103.4491,72804.0
2017-08-23 13:20:00,127.07,127.1,127.06,127.09,12884.0,103.4573,103.4817,103.4491,103.4736,12884.0
2017-08-23 13:25:00,127.08,127.11,127.07,127.1,58972.0,103.4654,103.4899,103.4573,103.4817,58972.0
2017-08-23 13:30:00,127.1,127.11,127.08,127.09,17817.0,103.4817,103.4899,103.4654,103.4736,17817.0
2017-08-23 13:35:00,127.09,127.09,127.07,127.08,14200.0,103.4736,103.4736,103.4573,103.4654,14200.0
2017-08-23 13:40:00,127.09,127.09,127.04,127.06,50629.0,103.4736,103.4736,103.4329,103.4491,50629.0
2017-08-23 13:45:00,127.06,127.1,127.05,127.09,58847.0,103.4491,103.4817,103.441,103.4736,58847.0
2017-08-23 13:50:00,127.1,127.12,127.09,127.12,51612.0,103.4817,103.498,103.4736,103.498,51612.0
2017-08-23 13:55:00,127.11,127.11,127.09,127.11,36636.0,103.4899,103.4899,103.4736,103.4899,36636.0
2017-08-23 14:00:00,127.1,127.12,127.1,127.11,50705.0,103.4817,103.498,103.4817,103.4899,50705.0
2017-08-23 14:05:00,127.11,127.11,127.08,127.09,18016.0,103.4899,103.4899,103.4654,103.4736,18016.0
2017-08-23 14:10:00,127.08,127.1,127.07,127.09,51488.0,103.4654,103.4817,103.4573,103.4736,51488.0
2017-08-23 14:15:00,127.08,127.1,127.07,127.1,32623.0,103.4654,103.4817,103.4573,103.4817,32623.0
2017-08-23 14:20:00,127.11,127.19,127.11,127.18,72923.0,103.4899,103.555,103.4899,103.5468,72923.0
2017-08-23 14:25:00,127.17,127.21,127.17,127.19,36908.0,103.5387,103.5713,103.5387,103.555,36908.0
2017-08-23 14:30:00,127.2,127.21,127.17,127.19,34867.0,103.5631,103.5713,103.5387,103.555,34867.0
2017-08-23 14:35:00,127.19,127.22,127.18,127.2,37855.0,103.555,103.5794,103.5468,103.5631,37855.0
2017-08-23 14:40:00,127.2,127.22,127.19,127.2,39480.0,103.5631,103.5794,103.555,103.5631,39480.0
2017-08-23 14:45:00,127.2,127.21,127.16,127.18,34048.0,103.5631,103.5713,103.5306,103.5468,34048.0
2017-08-23 14:50:00,127.17,127.19,127.11,127.18,145893.0,103.5387,103.555,103.4899,103.5468,145893.0
2017-08-23 14:55:00,127.18,127.24,127.15,127.24,71722.0,103.5468,103.5957,103.5224,103.5957,71722.0
2017-08-23 15:00:00,127.23,127.27,127.21,127.23,146251.0,103.5876,103.6201,103.5713,103.5876,146251.0
2017-08-23 15:05:00,127.23,127.25,127.22,127.23,62764.0,103.5876,103.6038,103.5794,103.5876,62764.0
2017-08-23 15:10:00,127.23,127.25,127.23,127.23,26989.0,103.5876,103.6038,103.5876,103.5876,26989.0
2017-08-23 15:15:00,127.23,127.24,127.2,127.22,68611.0,103.5876,103.5957,103.5631,103.5794,68611.0
2017-08-23 15:20:00,127.22,127.22,127.2,127.2,31570.0,103.5794,103.5794,103.5631,103.5631,31570.0
2017-08-23 15:25:00,127.21,127.21,127.17,127.19,157557.0,103.5713,103.5713,103.5387,103.555,157557.0
2017-08-23 15:30:00,127.19,127.19,127.17,127.19,57486.0,103.555,103.555,103.5387,103.555,57486.0
2017-08-23 15:35:00,127.18,127.19,127.18,127.19,61223.0,103.5468,103.555,103.5468,103.555,61223.0
2017-08-23 15:40:00,127.19,127.2,127.16,127.19,156037.0,103.555,103.5631,103.5306,103.555,156037.0
2017-08-23 15:45:00,127.19,127.25,127.18,127.23,275988.0,103.555,103.6038,103.5468,103.5876,275988.0
2017-08-23 15:50:00,127.24,127.29,127.23,127.27,286831.0,103.5957,103.6364,103.5876,103.6201,286831.0
2017-08-23 15:55:00,127.27,127.31,127.26,127.29,561054.0,103.6201,103.6527,103.612,103.6364,561054.0
2017-08-24 09:30:00,126.87,126.96,126.83,126.9,187648.0,103.2945,103.3677,103.2619,103.3189,187648.0
2017-08-24 09:35:00,126.91,126.93,126.88,126.91,120217.0,103.327,103.3433,103.3026,103.327,120217.0
2017-08-24 09:40:00,126.92,126.99,126.88,126.97,123888.0,103.3352,103.3922,103.3026,103.3759,123888.0
2017-08-24 09:45:00,126.97,127.01,126.91,126.99,73721.0,103.3759,103.4084,103.327,103.3922,73721.0
2017-08-24 09:50:00,127.0,127.18,126.99,127.15,145327.0,103.4003,103.5468,103.3922,103.5224,145327.0
2017-08-24 09:55:00,127.14,127.18,127.11,127.18,124785.0,103.5143,103.5468,103.4899,103.5468,124785.0
2017-08-24 10:00:00,127.18,127.22,127.12,127.2,58814.0,103.5468,103.5794,103.498,103.5631,58814.0
2017-08-24 10:05:00,127.2,127.26,127.1,127.23,232179.0,103.5631,103.612,103.4817,103.5876,232179.0
2017-08-24 10:10:00,127.24,127.31,127.18,127.18,51417.0,103.5957,103.6527,103.5468,103.5468,51417.0
2017-08-24 10:15:00,127.16,127.2,127.11,127.17,114621.0,103.5306,103.5631,103.4899,103.5387,114621.0
2017-08-24 10:20:00,127.17,127.17,127.06,127.07,62230.0,103.5387,103.5387,103.4491,103.4573,62230.0
2017-08-24 10:25:00,127.07,127.12,127.05,127.09,75192.0,103.4573,103.498,103.441,103.4736,75192.0
2017-08-24 10:30:00,127.09,127.12,127.07,127.1,101384.0,103.4736,103.498,103.4573,103.4817,101384.0
2017-08-24 10:35:00,127.09,127.09,126.92,127.03,191245.0,103.4736,103.4736,103.3352,103.4247,191245.0
2017-08-24 10:40:00,127.03,127.03,126.93,126.97,67332.0,103.4247,103.4247,103.3433,103.3759,67332.0
2017-08-24 10:45:00,126.97,126.98,126.9,126.94,239170.0,103.3759,103.384,103.3189,103.3514,239170.0
2017-08-24 10:50:00,126.95,126.96,126.87,126.93,68278.0,103.3596,103.3677,103.2945,103.3433,68278.0
2017-08-24 10:55:00,126.94,126.96,126.87,126.87,40805.0,103.3514,103.3677,103.2945,103.2945,40805.0
2017-08-24 11:00:00,126.89,126.93,126.83,126.83,37763.0,103.3107,103.3433,103.2619,103.2619,37763.0
2017-08-24 11:05:00,126.84,126.84,126.78,126.79,107693.0,103.27,103.27,103.2212,103.2293,107693.0
2017-08-24 11:10:00,126.79,126.88,126.78,126.87,46525.0,103.2293,103.3026,103.2212,103.2945,46525.0
2017-08-24 11:15:00,126.88,126.98,126.88,126.95,93479.0,103.3026,103.384,103.3026,103.3596,93479.0
2017-08-24 11:20:00,126.95,127.03,126.95,126.97,56818.0,103.3596,103.4247,103.3596,103.3759,56818.0
2017-08-24 11:25:00,126.97,127.07,126.96,127.02,64931.0,103.3759,103.4573,103.3677,103.4166,64931.0
2017-08-24 11:30:00,127.02,127.04,126.96,126.98,63671.0,103.4166,103.4329,103.3677,103.384,63671.0
2017-08-24 11:35:00,126.98,127.07,126.97,127.06,44095.0,103.384,103.4573,103.3759,103.4491,44095.0
2017-08-24 11:40:00,127.07,127.09,127.01,127.03,49785.0,103.4573,103.4736,103.4084,103.4247,49785.0
2017-08-24 11:45:00,127.02,127.08,126.99,127.04,53604.0,103.4166,103.4654,103.3922,103.4329,53604.0
2017-08-24 11:50:00,127.04,127.06,127.02,127.03,25178.0,103.4329,103.4491,103.4166,103.4247,25178.0
2017-08-24 11:55:00,127.04,127.07,126.96,126.98,113942.0,103.4329,103.4573,103.3677,103.384,113942.0
2017-08-24 12:00:00,126.96,126.96,126.91,126.96,29576.0,103.3677,103.3677,103.327,103.3677,29576.0
2017-08-24 12:05:00,126.96,126.96,126.9,126.95,25471.0,103.3677,103.3677,103.3189,103.3596,25471.0
2017-08-24 12:10:00,126.95,126.96,126.91,126.94,48338.0,103.3596,103.3677,103.327,103.3514,48338.0
2017-08-24 12:15:00,126.94,126.95,126.9,126.9,22572.0,103.3514,103.3596,103.3189,103.3189,22572.0
2017-08-24 12:20:00,126.9,126.94,126.88,126.93,51466.0,103.3189,103.3514,103.3026,103.3433,51466.0
2017-08-24 12:25:00,126.94,126.95,126.91,126.94,29581.0,103.3514,103.3596,103.327,103.3514,29581.0
2017-08-24 12:30:00,126.94,126.96,126.91,126.96,51095.0,103.3514,103.3677,103.327,103.3677,51095.0
2017-08-24 12:35:00,126.96,126.99,126.94,126.94,79552.0,103.3677,103.3922,103.3514,103.3514,79552.0
2017-08-24 12:40:00,126.94,126.95,126.91,126.94,18300.0,103.3514,103.3596,103.327,103.3514,18300.0
2017-08-24 12:45:00,126.95,126.97,126.94,126.95,20175.0,103.3596,103.3759,103.3514,103.3596,20175.0
2017-08-24 12:50:00,126.95,126.95,126.92,126.94,26589.0,103.3596,103.3596,103.3352,103.3514,26589.0
2017-08-24 12:55:00,126.94,126.95,126.91,126.94,25013.0,103.3514,103.3596,103.327,103.3514,25013.0
2017-08-24 13:00:00,126.94,126.97,126.93,126.96,19640.0,103.3514,103.3759,103.3433,103.3677,19640.0
2017-08-24 13:05:00,126.97,127.01,126.95,127.01,20322.0,103.3759,103.4084,103.3596,103.4084,20322.0
2017-08-24 13:10:00,127.0,127.0,126.87,126.92,21815.0,103.4003,103.4003,103.2945,103.3352,21815.0
2017-08-24 13:15:00,126.91,126.91,126.87,126.9,20421.0,103.327,103.327,103.2945,103.3189,20421.0
2017-08-24 13:20:00,126.9,126.96,126.87,126.95,12489.0,103.3189,103.3677,103.2945,103.3596,12489.0
2017-08-24 13:25:00,126.95,126.96,126.94,126.94,3111.0,103.3596,103.3677,103.3514,103.3514,3111.0
2017-08-24 13:30:00,126.94,127.0,126.94,126.98,13101.0,103.3514,103.4003,103.3514,103.384,13101.0
2017-08-24 13:35:00,126.98,126.99,126.95,126.96,5621.0,103.384,103.3922,103.3596,103.3677,5621.0
2017-08-24 13:40:00,126.96,126.99,126.96,126.96,7340.0,103.3677,103.3922,103.3677,103.3677,7340.0
2017-08-24 13:45:00,126.95,126.96,126.93,126.94,10763.0,103.3596,103.3677,103.3433,103.3514,10763.0
2017-08-24 13:50:00,126.94,126.96,126.93,126.96,20012.0,103.3514,103.3677,103.3433,103.3677,20012.0
2017-08-24 13:55:00,126.97,126.97,126.94,126.97,5475.0,103.3759,103.3759,103.3514,103.3759,5475.0
2017-08-24 14:00:00,126.97,126.98,126.95,126.96,6184.0,103.3759,103.384,103.3596,103.3677,6184.0
2017-08-24 14:05:00,126.97,127.0,126.93,126.94,31102.0,103.3759,103.4003,103.3433,103.3514,31102.0
2017-08-24 14:10:00,126.95,126.98,126.95,126.97,5376.0,103.3596,103.384,103.3596,103.3759,5376.0
2017-08-24 14:15:00,126.97,126.97,126.93,126.93,9369.0,103.3759,103.3759,103.3433,103.3433,9369.0
2017-08-24 14:20:00,126.93,126.94,126.91,126.93,9302.0,103.3433,103.3514,103.327,103.3433,9302.0
2017-08-24 14:25:00,126.91,126.93,126.89,126.93,10715.0,103.327,103.3433,103.3107,103.3433,10715.0
2017-08-24 14:30:00,126.94,126.94,126.89,126.9,4979.0,103.3514,103.3514,103.3107,103.3189,4979.0
2017-08-24 14:35:00,126.91,126.91,126.83,126.86,25291.0,103.327,103.327,103.2619,103.2863,25291.0
2017-08-24 14:40:00,126.86,126.87,126.85,126.86,19860.0,103.2863,103.2945,103.2782,103.2863,19860.0
2017-08-24 14:45:00,126.85,126.88,126.82,126.83,38951.0,103.2782,103.3026,103.2537,103.2619,38951.0
2017-08-24 14:50:00,126.83,126.84,126.82,126.83,22787.0,103.2619,103.27,103.2537,103.2619,22787.0
2017-08-24 14:55:00,126.83,126.86,126.78,126.83,100871.0,103.2619,103.2863,103.2212,103.2619,100871.0
2017-08-24 15:00:00,126.82,126.83,126.78,126.79,21625.0,103.2537,103.2619,103.2212,103.2293,21625.0
2017-08-24 15:05:00,126.8,126.84,126.77,126.84,33632.0,103.2375,103.27,103.213,103.27,33632.0
2017-08-24 15:10:00,126.84,126.84,126.77,126.8,20454.0,103.27,103.27,103.213,103.2375,20454.0
2017-08-24 15:15:00,126.79,126.79,126.77,126.79,15979.0,103.2293,103.2293,103.213,103.2293,15979.0
2017-08-24 15:20:00,126.79,126.8,126.74,126.75,29197.0,103.2293,103.2375,103.1886,103.1968,29197.0
2017-08-24 15:25:00,126.75,126.76,126.72,126.74,18131.0,103.1968,103.2049,103.1723,103.1886,18131.0
2017-08-24 15:30:00,126.75,126.75,126.72,126.73,29833.0,103.1968,103.1968,103.1723,103.1805,29833.0
2017-08-24 15:35:00,126.73,126.76,126.72,126.75,87381.0,103.1805,103.2049,103.1723,103.1968,87381.0
2017-08-24 15:40:00,126.75,126.78,126.74,126.75,94290.0,103.1968,103.2212,103.1886,103.1968,94290.0
2017-08-24 15:45:00,126.75,126.77,126.75,126.76,14883.0,103.1968,103.213,103.1968,103.2049,14883.0
2017-08-24 15:50:00,126.77,126.83,126.76,126.8,312996.0,103.213,103.2619,103.2049,103.2375,312996.0
2017-08-24 15:55:00,126.8,126.82,126.79,126.81,265096.0,103.2375,103.2537,103.2293,103.2456,265096.0
2017-08-25 09:30:00,127.02,127.08,126.98,127.08,104845.0,103.4166,103.4654,103.384,103.4654,104845.0
2017-08-25 09:35:00,127.08,127.19,127.07,127.16,98941.0,103.4654,103.555,103.4573,103.5306,98941.0
2017-08-25 09:40:00,127.16,127.16,126.95,127.03,163496.0,103.5306,103.5306,103.3596,103.4247,163496.0
2017-08-25 09:45:00,127.03,127.05,127.01,127.03,25360.0,103.4247,103.441,103.4084,103.4247,25360.0
2017-08-25 09:50:00,127.02,127.07,126.97,126.97,104932.0,103.4166,103.4573,103.3759,103.3759,104932.0
2017-08-25 09:55:00,126.96,126.98,126.87,126.91,75681.0,103.3677,103.384,103.2945,103.327,75681.0
2017-08-25 10:00:00,126.91,127.17,126.89,127.04,439050.0,103.327,103.5387,103.3107,103.4329,439050.0
2017-08-25 10:05:00,127.05,127.18,127.02,127.17,281032.0,103.441,103.5468,103.4166,103.5387,281032.0
2017-08-25 10:10:00,127.16,127.2,127.08,127.11,154914.0,103.5306,103.5631,103.4654,103.4899,154914.0
2017-08-25 10:15:00,127.11,127.11,126.97,127.07,102873.0,103.4899,103.4899,103.3759,103.4573,102873.0
2017-08-25 10:20:00,127.07,127.25,127.02,127.22,62980.0,103.4573,103.6038,103.4166,103.5794,62980.0
2017-08-25 10:25:00,127.23,127.24,127.11,127.2,35822.0,103.5876,103.5957,103.4899,103.5631,35822.0
2017-08-25 10:30:00,127.2,127.21,127.07,127.17,33278.0,103.5631,103.5713,103.4573,103.5387,33278.0
2017-08-25 10:35:00,127.17,127.18,127.03,127.08,22210.0,103.5387,103.5468,103.4247,103.4654,22210.0
2017-08-25 10:40:00,127.1,127.21,127.09,127.17,46915.0,103.4817,103.5713,103.4736,103.5387,46915.0
2017-08-25 10:45:00,127.19,127.24,127.16,127.24,19762.0,103.555,103.5957,103.5306,103.5957,19762.0
2017-08-25 10:50:00,127.23,127.24,127.16,127.17,30287.0,103.5876,103.5957,103.5306,103.5387,30287.0
2017-08-25 10:55:00,127.17,127.2,127.13,127.2,161318.0,103.5387,103.5631,103.5061,103.5631,161318.0
2017-08-25 11:00:00,127.21,127.45,127.2,127.43,252805.0,103.5713,103.7667,103.5631,103.7504,252805.0
2017-08-25 11:05:00,127.44,127.45,127.27,127.28,93214.0,103.7585,103.7667,103.6201,103.6283,93214.0
2017-08-25 11:10:00,127.28,127.34,127.24,127.33,66537.0,103.6283,103.6771,103.5957,103.669,66537.0
2017-08-25 11:15:00,127.33,127.38,127.24,127.26,35844.0,103.669,103.7097,103.5957,103.612,35844.0
2017-08-25 11:20:00,127.27,127.31,127.24,127.28,21359.0,103.6201,103.6527,103.5957,103.6283,21359.0
2017-08-25 11:25:00,127.28,127.35,127.2,127.24,62516.0,103.6283,103.6853,103.5631,103.5957,62516.0
2017-08-25 11:30:00,127.24,127.28,127.2,127.24,29801.0,103.5957,103.6283,103.5631,103.5957,29801.0
2017-08-25 11:35:00,127.24,127.25,127.15,127.18,26256.0,103.5957,103.6038,103.5224,103.5468,26256.0
2017-08-25 11:40:00,127.17,127.17,127.08,127.09,27288.0,103.5387,103.5387,103.4654,103.4736,27288.0
2017-08-25 11:45:00,127.08,127.13,127.07,127.09,24424.0,103.4654,103.5061,103.4573,103.4736,24424.0
2017-08-25 11:50:00,127.09,127.14,127.08,127.11,20327.0,103.4736,103.5143,103.4654,103.4899,20327.0
2017-08-25 11:55:00,127.12,127.12,127.09,127.12,57881.0,103.498,103.498,103.4736,103.498,57881.0
2017-08-25 12:00:00,127.12,127.16,127.1,127.13,18249.0,103.498,103.5306,103.4817,103.5061,18249.0
2017-08-25 12:05:00,127.14,127.19,127.13,127.18,11039.0,103.5143,103.555,103.5061,103.5468,11039.0
2017-08-25 12:10:00,127.18,127.22,127.15,127.17,10669.0,103.5468,103.5794,103.5224,103.5387,10669.0
2017-08-25 12:15:00,127.18,127.23,127.17,127.21,19481.0,103.5468,103.5876,103.5387,103.5713,19481.0
2017-08-25 12:20:00,127.2,127.2,127.17,127.17,12611.0,103.5631,103.5631,103.5387,103.5387,12611.0
2017-08-25 12:25:00,127.19,127.21,127.16,127.19,18736.0,103.555,103.5713,103.5306,103.555,18736.0
2017-08-25 12:30:00,127.19,127.22,127.17,127.2,16249.0,103.555,103.5794,103.5387,103.5631,16249.0
2017-08-25 12:35:00,127.19,127.26,127.18,127.23,25086.0,103.555,103.612,103.5468,103.5876,25086.0
2017-08-25 12:40:00,127.23,127.28,127.22,127.27,20260.0,103.5876,103.6283,103.5794,103.6201,20260.0
2017-08-25 12:45:00,127.29,127.3,127.23,127.23,31446.0,103.6364,103.6445,103.5876,103.5876,31446.0
2017-08-25 12:50:00,127.24,127.27,127.22,127.24,12475.0,103.5957,103.6201,103.5794,103.5957,12475.0
2017-08-25 12:55:00,127.23,127.26,127.21,127.25,10278.0,103.5876,103.612,103.5713,103.6038,10278.0
2017-08-25 13:00:00,127.24,127.24,127.21,127.23,5910.0,103.5957,103.5957,103.5713,103.5876,5910.0
2017-08-25 13:05:00,127.24,127.25,127.19,127.22,53547.0,103.5957,103.6038,103.555,103.5794,53547.0
2017-08-25 13:10:00,127.21,127.23,127.19,127.21,16800.0,103.5713,103.5876,103.555,103.5713,16800.0
2017-08-25 13:15:00,127.24,127.31,127.24,127.3,29528.0,103.5957,103.6527,103.5957,103.6445,29528.0
2017-08-25 13:20:00,127.3,127.32,127.26,127.3,33978.0,103.6445,103.6608,103.612,103.6445,33978.0
2017-08-25 13:25:00,127.29,127.29,127.27,127.27,4783.0,103.6364,103.6364,103.6201,103.6201,4783.0
2017-08-25 13:30:00,127.28,127.29,127.25,127.29,6776.0,103.6283,103.6364,103.6038,103.6364,6776.0
2017-08-25 13:35:00,127.29,127.3,127.28,127.29,4349.0,103.6364,103.6445,103.6283,103.6364,4349.0
2017-08-25 13:40:00,127.28,127.33,127.28,127.32,18502.0,103.6283,103.669,103.6283,103.6608,18502.0
2017-08-25 13:45:00,127.32,127.4,127.32,127.39,27596.0,103.6608,103.726,103.6608,103.7178,27596.0
2017-08-25 13:50:00,127.39,127.39,127.34,127.37,27174.0,103.7178,103.7178,103.6771,103.7015,27174.0
2017-08-25 13:55:00,127.36,127.44,127.36,127.44,66972.0,103.6934,103.7585,103.6934,103.7585,66972.0
2017-08-25 14:00:00,127.43,127.44,127.38,127.39,31375.0,103.7504,103.7585,103.7097,103.7178,31375.0
2017-08-25 14:05:00,127.39,127.39,127.31,127.33,22580.0,103.7178,103.7178,103.6527,103.669,22580.0
2017-08-25 14:10:00,127.32,127.32,127.26,127.29,97791.0,103.6608,103.6608,103.612,103.6364,97791.0
2017-08-25 14:15:00,127.28,127.29,127.26,127.26,9109.0,103.6283,103.6364,103.612,103.612,9109.0
2017-08-25 14:20:00,127.25,127.26,127.21,127.25,34445.0,103.6038,103.612,103.5713,103.6038,34445.0
2017-08-25 14:25:00,127.25,127.28,127.21,127.26,29333.0,103.6038,103.6283,103.5713,103.612,29333.0
2017-08-25 14:30:00,127.26,127.26,127.21,127.23,27192.0,103.612,103.612,103.5713,103.5876,27192.0
2017-08-25 14:35:00,127.22,127.24,127.21,127.22,26401.0,103.5794,103.5957,103.5713,103.5794,26401.0
2017-08-25 14:40:00,127.22,127.23,127.21,127.22,18478.0,103.5794,103.5876,103.5713,103.5794,18478.0
2017-08-25 14:45:00,127.22,127.23,127.18,127.2,38679.0,103.5794,103.5876,103.5468,103.5631,38679.0
2017-08-25 14:50:00,127.2,127.25,127.18,127.19,52888.0,103.5631,103.6038,103.5468,103.555,52888.0
2017-08-25 14:55:00,127.18,127.25,127.18,127.22,49024.0,103.5468,103.6038,103.5468,103.5794,49024.0
2017-08-25 15:00:00,127.21,127.28,127.18,127.2,135349.0,103.5713,103.6283,103.5468,103.5631,135349.0
2017-08-25 15:05:00,127.21,127.22,127.18,127.19,37419.0,103.5713,103.5794,103.5468,103.555,37419.0
2017-08-25 15:10:00,127.19,127.21,127.07,127.11,156899.0,103.555,103.5713,103.4573,103.4899,156899.0
2017-08-25 15:15:00,127.12,127.14,127.08,127.11,37940.0,103.498,103.5143,103.4654,103.4899,37940.0
2017-08-25 15:20:00,127.12,127.13,127.07,127.1,89889.0,103.498,103.5061,103.4573,103.4817,89889.0
2017-08-25 15:25:00,127.1,127.22,127.1,127.21,72231.0,103.4817,103.5794,103.4817,103.5713,72231.0
2017-08-25 15:30:00,127.22,127.26,127.21,127.24,60222.0,103.5794,103.612,103.5713,103.5957,60222.0
2017-08-25 15:35:00,127.24,127.3,127.23,127.29,74515.0,103.5957,103.6445,103.5876,103.6364,74515.0
2017-08-25 15:40:00,127.29,127.32,127.26,127.29,79747.0,103.6364,103.6608,103.612,103.6364,79747.0
2017-08-25 15:45:00,127.29,127.32,127.29,127.31,20234.0,103.6364,103.6608,103.6364,103.6527,20234.0
2017-08-25 15:50:00,127.31,127.37,127.3,127.32,395690.0,103.6527,103.7015,103.6445,103.6608,395690.0
2017-08-25 15:55:00,127.31,127.34,127.28,127.3,436572.0,103.6527,103.6771,103.6283,103.6445,436572.0
2017-08-28 09:30:00,126.92,126.96,126.9,126.95,95621.0,103.3352,103.3677,103.3189,103.3596,95621.0
2017-08-28 09:35:00,126.95,126.98,126.93,126.98,13623.0,103.3596,103.384,103.3433,103.384,13623.0
2017-08-28 09:40:00,126.97,126.97,126.9,126.92,91453.0,103.3759,103.3759,103.3189,103.3352,91453.0
2017-08-28 09:45:00,126.93,126.98,126.9,126.97,42087.0,103.3433,103.384,103.3189,103.3759,42087.0
2017-08-28 09:50:00,126.98,127.03,126.93,127.02,104333.0,103.384,103.4247,103.3433,103.4166,104333.0
2017-08-28 09:55:00,127.02,127.06,126.99,127.03,55002.0,103.4166,103.4491,103.3922,103.4247,55002.0
2017-08-28 10:00:00,127.03,127.06,127.02,127.02,31283.0,103.4247,103.4491,103.4166,103.4166,31283.0
2017-08-28 10:05:00,127.02,127.05,127.01,127.04,29133.0,103.4166,103.441,103.4084,103.4329,29133.0
2017-08-28 10:10:00,127.04,127.05,126.98,127.03,34117.0,103.4329,103.441,103.384,103.4247,34117.0
2017-08-28 10:15:00,127.02,127.07,127.0,127.02,82290.0,103.4166,103.4573,103.4003,103.4166,82290.0
2017-08-28 10:20:00,127.03,127.06,127.02,127.03,17164.0,103.4247,103.4491,103.4166,103.4247,17164.0
2017-08-28 10:25:00,127.03,127.06,127.01,127.04,8233.0,103.4247,103.4491,103.4084,103.4329,8233.0
2017-08-28 10:30:00,127.04,127.13,127.04,127.07,37076.0,103.4329,103.5061,103.4329,103.4573,37076.0
2017-08-28 10:35:00,127.08,127.09,127.04,127.08,20947.0,103.4654,103.4736,103.4329,103.4654,20947.0
2017-08-28 10:40:00,127.09,127.13,127.07,127.08,67592.0,103.4736,103.5061,103.4573,103.4654,67592.0
2017-08-28 10:45:00,127.08,127.1,127.05,127.06,29989.0,103.4654,103.4817,103.441,103.4491,29989.0
2017-08-28 10:50:00,127.06,127.12,127.04,127.07,52808.0,103.4491,103.498,103.4329,103.4573,52808.0
2017-08-28 10:55:00,127.07,127.15,127.04,127.14,147312.0,103.4573,103.5224,103.4329,103.5143,147312.0
2017-08-28 11:00:00,127.15,127.17,127.12,127.14,82471.0,103.5224,103.5387,103.498,103.5143,82471.0
2017-08-28 11:05:00,127.14,127.2,127.12,127.19,113490.0,103.5143,103.5631,103.498,103.555,113490.0
2017-08-28 11:10:00,127.19,127.24,127.16,127.22,74057.0,103.555,103.5957,103.5306,103.5794,74057.0
2017-08-28 11:15:00,127.23,127.23,127.19,127.21,49875.0,103.5876,103.5876,103.555,103.5713,49875.0
2017-08-28 11:20:00,127.21,127.21,127.18,127.2,9601.0,103.5713,103.5713,103.5468,103.5631,9601.0
2017-08-28 11:25:00,127.2,127.2,127.11,127.11,19846.0,103.5631,103.5631,103.4899,103.4899,19846.0
2017-08-28 11:30:00,127.11,127.13,127.06,127.06,23793.0,103.4899,103.5061,103.4491,103.4491,23793.0
2017-08-28 11:35:00,127.06,127.11,127.06,127.1,9258.0,103.4491,103.4899,103.4491,103.4817,9258.0
2017-08-28 11:40:00,127.09,127.1,127.03,127.06,84350.0,103.4736,103.4817,103.4247,103.4491,84350.0
2017-08-28 11:45:00,127.07,127.1,127.06,127.06,16784.0,103.4573,103.4817,103.4491,103.4491,16784.0
2017-08-28 11:50:00,127.07,127.07,126.98,126.98,22429.0,103.4573,103.4573,103.384,103.384,22429.0
2017-08-28 11:55:00,126.99,127.0,126.91,126.92,109056.0,103.3922,103.4003,103.327,103.3352,109056.0
2017-08-28 12:00:00,126.92,126.95,126.91,126.93,21247.0,103.3352,103.3596,103.327,103.3433,21247.0
2017-08-28 12:05:00,126.92,126.92,126.82,126.83,43642.0,103.3352,103.3352,103.2537,103.2619,43642.0
2017-08-28 12:10:00,126.83,126.85,126.78,126.81,51143.0,103.2619,103.2782,103.2212,103.2456,51143.0
2017-08-28 12:15:00,126.8,126.81,126.74,126.75,70127.0,103.2375,103.2456,103.1886,103.1968,70127.0
2017-08-28 12:20:00,126.74,126.81,126.73,126.8,109258.0,103.1886,103.2456,103.1805,103.2375,109258.0
2017-08-28 12:25:00,126.81,126.82,126.75,126.78,41142.0,103.2456,103.2537,103.1968,103.2212,41142.0
2017-08-28 12:30:00,126.77,126.78,126.76,126.78,9944.0,103.213,103.2212,103.2049,103.2212,9944.0
2017-08-28 12:35:00,126.78,126.79,126.76,126.78,3168.0,103.2212,103.2293,103.2049,103.2212,3168.0
2017-08-28 12:40:00,126.79,126.8,126.76,126.8,87906.0,103.2293,103.2375,103.2049,103.2375,87906.0
2017-08-28 12:45:00,126.8,126.81,126.76,126.79,53319.0,103.2375,103.2456,103.2049,103.2293,53319.0
2017-08-28 12:50:00,126.8,126.82,126.79,126.81,17173.0,103.2375,103.2537,103.2293,103.2456,17173.0
2017-08-28 12:55:00,126.82,126.85,126.81,126.84,17728.0,103.2537,103.2782,103.2456,103.27,17728.0
2017-08-28 13:00:00,126.84,127.03,126.84,127.02,146192.0,103.27,103.4247,103.27,103.4166,146192.0
2017-08-28 13:05:00,127.03,127.04,127.0,127.01,30340.0,103.4247,103.4329,103.4003,103.4084,30340.0
2017-08-28 13:10:00,127.01,127.17,127.01,127.16,58870.0,103.4084,103.5387,103.4084,103.5306,58870.0
2017-08-28 13:15:00,127.16,127.16,127.12,127.13,27040.0,103.5306,103.5306,103.498,103.5061,27040.0
2017-08-28 13:20:00,127.12,127.2,127.11,127.2,34179.0,103.498,103.5631,103.4899,103.5631,34179.0
2017-08-28 13:25:00,127.19,127.23,127.17,127.22,18674.0,103.555,103.5876,103.5387,103.5794,18674.0
2017-08-28 13:30:00,127.24,127.25,127.23,127.24,15463.0,103.5957,103.6038,103.5876,103.5957,15463.0
2017-08-28 13:35:00,127.25,127.25,127.23,127.24,6083.0,103.6038,103.6038,103.5876,103.5957,6083.0
2017-08-28 13:40:00,127.24,127.28,127.22,127.28,54820.0,103.5957,103.6283,103.5794,103.6283,54820.0
2017-08-28 13:45:00,127.27,127.28,127.24,127.24,25236.0,103.6201,103.6283,103.5957,103.5957,25236.0
2017-08-28 13:50:00,127.25,127.31,127.24,127.3,35134.0,103.6038,103.6527,103.5957,103.6445,35134.0
2017-08-28 13:55:00,127.3,127.31,127.29,127.3,17820.0,103.6445,103.6527,103.6364,103.6445,17820.0
2017-08-28 14:00:00,127.3,127.32,127.3,127.31,17994.0,103.6445,103.6608,103.6445,103.6527,17994.0
2017-08-28 14:05:00,127.31,127.31,127.27,127.27,63905.0,103.6527,103.6527,103.6201,103.6201,63905.0
2017-08-28 14:10:00,127.28,127.31,127.27,127.31,18591.0,103.6283,103.6527,103.6201,103.6527,18591.0
2017-08-28 14:15:00,127.31,127.38,127.3,127.37,82570.0,103.6527,103.7097,103.6445,103.7015,82570.0
2017-08-28 14:20:00,127.38,127.39,127.34,127.35,12343.0,103.7097,103.7178,103.6771,103.6853,12343.0
2017-08-28 14:25:00,127.34,127.37,127.34,127.35,15883.0,103.6771,103.7015,103.6771,103.6853,15883.0
2017-08-28 14:30:00,127.35,127.37,127.32,127.33,8218.0,103.6853,103.7015,103.6608,103.669,8218.0
2017-08-28 14:35:00,127.33,127.34,127.31,127.33,11128.0,103.669,103.6771,103.6527,103.669,11128.0
2017-08-28 14:40:00,127.33,127.34,127.31,127.33,4080.0,103.669,103.6771,103.6527,103.669,4080.0
2017-08-28 14:45:00,127.33,127.33,127.31,127.33,13720.0,103.669,103.669,103.6527,103.669,13720.0
2017-08-28 14:50:00,127.33,127.33,127.31,127.32,25708.0,103.669,103.669,103.6527,103.6608,25708.0
2017-08-28 14:55:00,127.32,127.32,127.28,127.28,33103.0,103.6608,103.6608,103.6283,103.6283,33103.0
2017-08-28 15:00:00,127.29,127.32,127.25,127.25,25483.0,103.6364,103.6608,103.6038,103.6038,25483.0
2017-08-28 15:05:00,127.24,127.28,127.24,127.26,80534.0,103.5957,103.6283,103.5957,103.612,80534.0
2017-08-28 15:10:00,127.25,127.26,127.22,127.23,25091.0,103.6038,103.612,103.5794,103.5876,25091.0
2017-08-28 15:15:00,127.23,127.24,127.17,127.17,61269.0,103.5876,103.5957,103.5387,103.5387,61269.0
2017-08-28 15:20:00,127.18,127.19,127.09,127.09,101302.0,103.5468,103.555,103.4736,103.4736,101302.0
2017-08-28 15:25:00,127.1,127.11,127.09,127.1,19882.0,103.4817,103.4899,103.4736,103.4817,19882.0
2017-08-28 15:30:00,127.09,127.15,127.08,127.14,39010.0,103.4736,103.5224,103.4654,103.5143,39010.0
2017-08-28 15:35:00,127.15,127.17,127.13,127.17,20098.0,103.5224,103.5387,103.5061,103.5387,20098.0
2017-08-28 15:40:00,127.17,127.2,127.17,127.2,35280.0,103.5387,103.5631,103.5387,103.5631,35280.0
2017-08-28 15:45:00,127.2,127.24,127.19,127.23,64673.0,103.5631,103.5957,103.555,103.5876,64673.0
2017-08-28 15:50:00,127.23,127.24,127.17,127.24,98111.0,103.5876,103.5957,103.5387,103.5957,98111.0
2017-08-28 15:55:00,127.23,127.24,127.2,127.21,145866.0,103.5876,103.5957,103.5631,103.5713,145866.0
2017-08-29 09:30:00,128.47,128.53,128.31,128.31,365370.0,104.5971,104.646,104.4669,104.4669,365370.0
2017-08-29 09:35:00,128.31,128.33,128.2,128.21,198884.0,104.4669,104.4831,104.3773,104.3854,198884.0
2017-08-29 09:40:00,128.2,128.31,128.18,128.27,175239.0,104.3773,104.4669,104.361,104.4343,175239.0
2017-08-29 09:45:00,128.27,128.27,128.14,128.16,100433.0,104.4343,104.4343,104.3285,104.3447,100433.0
2017-08-29 09:50:00,128.15,128.2,128.11,128.18,116297.0,104.3366,104.3773,104.304,104.361,116297.0
2017-08-29 09:55:00,128.18,128.22,128.14,128.2,85424.0,104.361,104.3936,104.3285,104.3773,85424.0
2017-08-29 10:00:00,128.22,128.24,128.02,128.03,138319.0,104.3936,104.4099,104.2308,104.2389,138319.0
2017-08-29 10:05:00,128.03,128.27,128.02,128.23,128468.0,104.2389,104.4343,104.2308,104.4017,128468.0
2017-08-29 10:10:00,128.24,128.33,128.22,128.25,82805.0,104.4099,104.4831,104.3936,104.418,82805.0
2017-08-29 10:15:00,128.23,128.27,128.14,128.19,80646.0,104.4017,104.4343,104.3285,104.3692,80646.0
2017-08-29 10:20:00,128.19,128.3,128.18,128.22,52399.0,104.3692,104.4587,104.361,104.3936,52399.0
2017-08-29 10:25:00,128.24,128.26,128.19,128.23,13620.0,104.4099,104.4262,104.3692,104.4017,13620.0
2017-08-29 10:30:00,128.24,128.25,128.18,128.21,30395.0,104.4099,104.418,104.361,104.3854,30395.0
2017-08-29 10:35:00,128.22,128.24,128.16,128.18,38147.0,104.3936,104.4099,104.3447,104.361,38147.0
2017-08-29 10:40:00,128.16,128.2,128.0,128.0,143844.0,104.3447,104.3773,104.2145,104.2145,143844.0
2017-08-29 10:45:00,128.0,128.14,127.98,128.12,41262.0,104.2145,104.3285,104.1982,104.3122,41262.0
2017-08-29 10:50:00,128.12,128.12,128.01,128.05,149051.0,104.3122,104.3122,104.2226,104.2552,149051.0
2017-08-29 10:55:00,128.04,128.09,127.99,128.08,45727.0,104.247,104.2877,104.2063,104.2796,45727.0
2017-08-29 11:00:00,128.1,128.11,127.97,127.98,37787.0,104.2959,104.304,104.19,104.1982,37787.0
2017-08-29 11:05:00,127.98,128.01,127.82,127.9,111486.0,104.1982,104.2226,104.0679,104.1331,111486.0
2017-08-29 11:10:00,127.91,127.96,127.87,127.89,62321.0,104.1412,104.1819,104.1086,104.1249,62321.0
2017-08-29 11:15:00,127.89,127.94,127.88,127.93,60606.0,104.1249,104.1656,104.1168,104.1575,60606.0
2017-08-29 11:20:00,127.92,127.97,127.89,127.96,50205.0,104.1493,104.19,104.1249,104.1819,50205.0
2017-08-29 11:25:00,127.96,127.97,127.87,127.88,67530.0,104.1819,104.19,104.1086,104.1168,67530.0
2017-08-29 11:30:00,127.87,127.9,127.64,127.69,301715.0,104.1086,104.1331,103.9214,103.9621,301715.0
2017-08-29 11:35:00,127.68,127.83,127.67,127.81,130475.0,103.9539,104.0761,103.9458,104.0598,130475.0
2017-08-29 11:40:00,127.81,127.86,127.79,127.8,48970.0,104.0598,104.1005,104.0435,104.0516,48970.0
2017-08-29 11:45:00,127.8,127.81,127.73,127.75,60841.0,104.0516,104.0598,103.9946,104.0109,60841.0
2017-08-29 11:50:00,127.74,127.76,127.73,127.73,11774.0,104.0028,104.0191,103.9946,103.9946,11774.0
2017-08-29 11:55:00,127.73,127.75,127.68,127.73,97786.0,103.9946,104.0109,103.9539,103.9946,97786.0
2017-08-29 12:00:00,127.73,127.77,127.71,127.77,41139.0,103.9946,104.0272,103.9784,104.0272,41139.0
2017-08-29 12:05:00,127.77,127.77,127.7,127.71,55398.0,104.0272,104.0272,103.9702,103.9784,55398.0
2017-08-29 12:10:00,127.72,127.73,127.58,127.58,122727.0,103.9865,103.9946,103.8725,103.8725,122727.0
2017-08-29 12:15:00,127.58,127.59,127.52,127.56,56482.0,103.8725,103.8807,103.8237,103.8562,56482.0
2017-08-29 12:20:00,127.56,127.56,127.41,127.46,120618.0,103.8562,103.8562,103.7341,103.7748,120618.0
2017-08-29 12:25:00,127.46,127.54,127.45,127.52,48954.0,103.7748,103.84,103.7667,103.8237,48954.0
2017-08-29 12:30:00,127.53,127.62,127.52,127.61,76710.0,103.8318,103.9051,103.8237,103.8969,76710.0
2017-08-29 12:35:00,127.61,127.64,127.6,127.63,20160.0,103.8969,103.9214,103.8888,103.9132,20160.0
2017-08-29 12:40:00,127.62,127.66,127.62,127.66,21141.0,103.9051,103.9377,103.9051,103.9377,21141.0
2017-08-29 12:45:00,127.66,127.68,127.63,127.65,57716.0,103.9377,103.9539,103.9132,103.9295,57716.0
2017-08-29 12:50:00,127.64,127.65,127.62,127.64,24314.0,103.9214,103.9295,103.9051,103.9214,24314.0
2017-08-29 12:55:00,127.65,127.7,127.62,127.69,36880.0,103.9295,103.9702,103.9051,103.9621,36880.0
2017-08-29 13:00:00,127.69,127.9,127.68,127.82,374330.0,103.9621,104.1331,103.9539,104.0679,374330.0
2017-08-29 13:05:00,127.81,127.82,127.71,127.79,93813.0,104.0598,104.0679,103.9784,104.0435,93813.0
2017-08-29 13:10:00,127.79,127.84,127.72,127.83,32165.0,104.0435,104.0842,103.9865,104.0761,32165.0
2017-08-29 13:15:00,127.83,127.91,127.82,127.85,44464.0,104.0761,104.1412,104.0679,104.0923,44464.0
2017-08-29 13:20:00,127.85,127.86,127.72,127.75,64884.0,104.0923,104.1005,103.9865,104.0109,64884.0
2017-08-29 13:25:00,127.74,127.77,127.68,127.69,19819.0,104.0028,104.0272,103.9539,103.9621,19819.0
2017-08-29 13:30:00,127.69,127.72,127.67,127.69,17464.0,103.9621,103.9865,103.9458,103.9621,17464.0
2017-08-29 13:35:00,127.7,127.73,127.69,127.7,7438.0,103.9702,103.9946,103.9621,103.9702,7438.0
2017-08-29 13:40:00,127.7,127.73,127.69,127.7,15920.0,103.9702,103.9946,103.9621,103.9702,15920.0
2017-08-29 13:45:00,127.71,127.72,127.69,127.72,5501.0,103.9784,103.9865,103.9621,103.9865,5501.0
2017-08-29 13:50:00,127.71,127.74,127.7,127.7,12309.0,103.9784,104.0028,103.9702,103.9702,12309.0
2017-08-29 13:55:00,127.69,127.69,127.55,127.57,83051.0,103.9621,103.9621,103.8481,103.8644,83051.0
2017-08-29 14:00:00,127.57,127.61,127.51,127.57,76996.0,103.8644,103.8969,103.8155,103.8644,76996.0
2017-08-29 14:05:00,127.56,127.57,127.48,127.48,40363.0,103.8562,103.8644,103.7911,103.7911,40363.0
2017-08-29 14:10:00,127.49,127.51,127.44,127.49,169060.0,103.7992,103.8155,103.7585,103.7992,169060.0
2017-08-29 14:15:00,127.49,127.49,127.39,127.4,59755.0,103.7992,103.7992,103.7178,103.726,59755.0
2017-08-29 14:20:00,127.4,127.43,127.37,127.4,42584.0,103.726,103.7504,103.7015,103.726,42584.0
2017-08-29 14:25:00,127.4,127.47,127.39,127.47,45382.0,103.726,103.783,103.7178,103.783,45382.0
2017-08-29 14:30:00,127.48,127.5,127.47,127.49,33673.0,103.7911,103.8074,103.783,103.7992,33673.0
2017-08-29 14:35:00,127.49,127.55,127.49,127.5,35886.0,103.7992,103.8481,103.7992,103.8074,35886.0
2017-08-29 14:40:00,127.48,127.51,127.46,127.46,55124.0,103.7911,103.8155,103.7748,103.7748,55124.0
2017-08-29 14:45:00,127.47,127.48,127.39,127.45,114966.0,103.783,103.7911,103.7178,103.7667,114966.0
2017-08-29 14:50:00,127.44,127.5,127.43,127.46,63775.0,103.7585,103.8074,103.7504,103.7748,63775.0
2017-08-29 14:55:00,127.45,127.45,127.31,127.43,142383.0,103.7667,103.7667,103.6527,103.7504,142383.0
2017-08-29 15:00:00,127.43,127.47,127.43,127.47,52340.0,103.7504,103.783,103.7504,103.783,52340.0
2017-08-29 15:05:00,127.47,127.55,127.46,127.52,47610.0,103.783,103.8481,103.7748,103.8237,47610.0
2017-08-29 15:10:00,127.53,127.56,127.49,127.5,35042.0,103.8318,103.8562,103.7992,103.8074,35042.0
2017-08-29 15:15:00,127.5,127.51,127.45,127.46,14533.0,103.8074,103.8155,103.7667,103.7748,14533.0
2017-08-29 15:20:00,127.45,127.52,127.43,127.5,45427.0,103.7667,103.8237,103.7504,103.8074,45427.0
2017-08-29 15:25:00,127.51,127.53,127.48,127.52,23258.0,103.8155,103.8318,103.7911,103.8237,23258.0
2017-08-29 15:30:00,127.53,127.55,127.5,127.51,37260.0,103.8318,103.8481,103.8074,103.8155,37260.0
2017-08-29 15:35:00,127.51,127.55,127.47,127.55,79605.0,103.8155,103.8481,103.783,103.8481,79605.0
2017-08-29 15:40:00,127.55,127.71,127.55,127.68,117734.0,103.8481,103.9784,103.8481,103.9539,117734.0
2017-08-29 15:45:00,127.68,127.69,127.59,127.62,54250.0,103.9539,103.9621,103.8807,103.9051,54250.0
2017-08-29 15:50:00,127.63,127.64,127.56,127.6,152176.0,103.9132,103.9214,103.8562,103.8888,152176.0
2017-08-29 15:55:00,127.6,127.66,127.6,127.64,326838.0,103.8888,103.9377,103.8888,103.9214,326838.0
2017-08-30 09:30:00,127.46,127.5,127.39,127.43,92820.0,103.7748,103.8074,103.7178,103.7504,92820.0
2017-08-30 09:35:00,127.44,127.56,127.44,127.52,47025.0,103.7585,103.8562,103.7585,103.8237,47025.0
2017-08-30 09:40:00,127.52,127.52,127.43,127.47,57256.0,103.8237,103.8237,103.7504,103.783,57256.0
2017-08-30 09:45:00,127.48,127.48,127.35,127.37,75136.0,103.7911,103.7911,103.6853,103.7015,75136.0
2017-08-30 09:50:00,127.37,127.43,127.37,127.38,59757.0,103.7015,103.7504,103.7015,103.7097,59757.0
2017-08-30 09:55:00,127.37,127.39,127.36,127.38,25220.0,103.7015,103.7178,103.6934,103.7097,25220.0
2017-08-30 10:00:00,127.38,127.45,127.37,127.45,65364.0,103.7097,103.7667,103.7015,103.7667,65364.0
2017-08-30 10:05:00,127.44,127.45,127.41,127.44,41389.0,103.7585,103.7667,103.7341,103.7585,41389.0
2017-08-30 10:10:00,127.43,127.52,127.42,127.52,38468.0,103.7504,103.8237,103.7422,103.8237,38468.0
2017-08-30 10:15:00,127.52,127.52,127.46,127.48,39387.0,103.8237,103.8237,103.7748,103.7911,39387.0
2017-08-30 10:20:00,127.48,127.56,127.47,127.52,43388.0,103.7911,103.8562,103.783,103.8237,43388.0
2017-08-30 10:25:00,127.52,127.52,127.45,127.45,31514.0,103.8237,103.8237,103.7667,103.7667,31514.0
2017-08-30 10:30:00,127.45,127.49,127.4,127.41,66000.0,103.7667,103.7992,103.726,103.7341,66000.0
2017-08-30 10:35:00,127.41,127.51,127.4,127.5,38926.0,103.7341,103.8155,103.726,103.8074,38926.0
2017-08-30 10:40:00,127.51,127.58,127.5,127.51,42070.0,103.8155,103.8725,103.8074,103.8155,42070.0
2017-08-30 10:45:00,127.52,127.55,127.49,127.54,23184.0,103.8237,103.8481,103.7992,103.84,23184.0
2017-08-30 10:50:00,127.53,127.62,127.52,127.58,41413.0,103.8318,103.9051,103.8237,103.8725,41413.0
2017-08-30 10:55:00,127.58,127.62,127.49,127.49,20839.0,103.8725,103.9051,103.7992,103.7992,20839.0
2017-08-30 11:00:00,127.5,127.54,127.47,127.48,33705.0,103.8074,103.84,103.783,103.7911,33705.0
2017-08-30 11:05:00,127.48,127.51,127.45,127.5,66437.0,103.7911,103.8155,103.7667,103.8074,66437.0
2017-08-30 11:10:00,127.51,127.65,127.5,127.63,60812.0,103.8155,103.9295,103.8074,103.9132,60812.0
2017-08-30 11:15:00,127.62,127.71,127.61,127.71,41267.0,103.9051,103.9784,103.8969,103.9784,41267.0
2017-08-30 11:20:00,127.7,127.72,127.66,127.7,43673.0,103.9702,103.9865,103.9377,103.9702,43673.0
2017-08-30 11:25:00,127.7,127.71,127.62,127.62,31536.0,103.9702,103.9784,103.9051,103.9051,31536.0
2017-08-30 11:30:00,127.62,127.67,127.6,127.65,34458.0,103.9051,103.9458,103.8888,103.9295,34458.0
2017-08-30 11:35:00,127.65,127.71,127.64,127.69,17176.0,103.9295,103.9784,103.9214,103.9621,17176.0
2017-08-30 11:40:00,127.69,127.74,127.68,127.7,30304.0,103.9621,104.0028,103.9539,103.9702,30304.0
2017-08-30 11:45:00,127.7,127.72,127.69,127.7,18629.0,103.9702,103.9865,103.9621,103.9702,18629.0
2017-08-30 11:50:00,127.69,127.73,127.66,127.67,50874.0,103.9621,103.9946,103.9377,103.9458,50874.0
2017-08-30 11:55:00,127.67,127.68,127.63,127.66,45229.0,103.9458,103.9539,103.9132,103.9377,45229.0
2017-08-30 12:00:00,127.67,127.68,127.66,127.67,7737.0,103.9458,103.9539,103.9377,103.9458,7737.0
2017-08-30 12:05:00,127.67,127.68,127.58,127.59,30812.0,103.9458,103.9539,103.8725,103.8807,30812.0
2017-08-30 12:10:00,127.58,127.63,127.55,127.57,32750.0,103.8725,103.9132,103.8481,103.8644,32750.0
2017-08-30 12:15:00,127.56,127.62,127.56,127.6,26227.0,103.8562,103.9051,103.8562,103.8888,26227.0
2017-08-30 12:20:00,127.59,127.61,127.58,127.6,12038.0,103.8807,103.8969,103.8725,103.8888,12038.0
2017-08-30 12:25:00,127.6,127.65,127.59,127.62,46305.0,103.8888,103.9295,103.8807,103.9051,46305.0
2017-08-30 12:30:00,127.62,127.68,127.62,127.68,36519.0,103.9051,103.9539,103.9051,103.9539,36519.0
2017-08-30 12:35:00,127.68,127.68,127.64,127.65,38718.0,103.9539,103.9539,103.9214,103.9295,38718.0
2017-08-30 12:40:00,127.65,127.67,127.57,127.57,48528.0,103.9295,103.9458,103.8644,103.8644,48528.0
2017-08-30 12:45:00,127.58,127.59,127.48,127.48,21724.0,103.8725,103.8807,103.7911,103.7911,21724.0
2017-08-30 12:50:00,127.47,127.52,127.47,127.48,131988.0,103.783,103.8237,103.783,103.7911,131988.0
2017-08-30 12:55:00,127.49,127.49,127.46,127.47,50413.0,103.7992,103.7992,103.7748,103.783,50413.0
2017-08-30 13:00:00,127.46,127.46,127.39,127.42,92673.0,103.7748,103.7748,103.7178,103.7422,92673.0
2017-08-30 13:05:00,127.42,127.44,127.4,127.43,42615.0,103.7422,103.7585,103.726,103.7504,42615.0
2017-08-30 13:10:00,127.44,127.45,127.38,127.38,42728.0,103.7585,103.7667,103.7097,103.7097,42728.0
2017-08-30 13:15:00,127.38,127.45,127.38,127.45,21132.0,103.7097,103.7667,103.7097,103.7667,21132.0
2017-08-30 13:20:00,127.45,127.46,127.37,127.37,22414.0,103.7667,103.7748,103.7015,103.7015,22414.0
2017-08-30 13:25:00,127.37,127.38,127.36,127.38,7679.0,103.7015,103.7097,103.6934,103.7097,7679.0
2017-08-30 13:30:00,127.38,127.47,127.36,127.45,72639.0,103.7097,103.783,103.6934,103.7667,72639.0
2017-08-30 13:35:00,127.46,127.48,127.45,127.45,16168.0,103.7748,103.7911,103.7667,103.7667,16168.0
2017-08-30 13:40:00,127.45,127.45,127.43,127.45,13060.0,103.7667,103.7667,103.7504,103.7667,13060.0
2017-08-30 13:45:00,127.45,127.45,127.43,127.43,7877.0,103.7667,103.7667,103.7504,103.7504,7877.0
2017-08-30 13:50:00,127.42,127.43,127.41,127.43,7652.0,103.7422,103.7504,103.7341,103.7504,7652.0
2017-08-30 13:55:00,127.44,127.46,127.43,127.46,3400.0,103.7585,103.7748,103.7504,103.7748,3400.0
2017-08-30 14:00:00,127.46,127.48,127.45,127.46,27127.0,103.7748,103.7911,103.7667,103.7748,27127.0
2017-08-30 14:05:00,127.47,127.48,127.41,127.44,17816.0,103.783,103.7911,103.7341,103.7585,17816.0
2017-08-30 14:10:00,127.43,127.43,127.36,127.38,28758.0,103.7504,103.7504,103.6934,103.7097,28758.0
2017-08-30 14:15:00,127.39,127.41,127.38,127.39,23746.0,103.7178,103.7341,103.7097,103.7178,23746.0
2017-08-30 14:20:00,127.39,127.39,127.36,127.38,12857.0,103.7178,103.7178,103.6934,103.7097,12857.0
2017-08-30 14:25:00,127.39,127.4,127.37,127.38,8451.0,103.7178,103.726,103.7015,103.7097,8451.0
2017-08-30 14:30:00,127.38,127.4,127.37,127.39,23705.0,103.7097,103.726,103.7015,103.7178,23705.0
2017-08-30 14:35:00,127.39,127.4,127.35,127.35,31858.0,103.7178,103.726,103.6853,103.6853,31858.0
2017-08-30 14:40:00,127.34,127.42,127.34,127.42,31089.0,103.6771,103.7422,103.6771,103.7422,31089.0
2017-08-30 14:45:00,127.42,127.42,127.38,127.39,45078.0,103.7422,103.7422,103.7097,103.7178,45078.0
2017-08-30 14:50:00,127.39,127.43,127.39,127.42,34015.0,103.7178,103.7504,103.7178,103.7422,34015.0
2017-08-30 14:55:00,127.41,127.45,127.4,127.4,100378.0,103.7341,103.7667,103.726,103.726,100378.0
2017-08-30 15:00:00,127.39,127.41,127.38,127.4,10549.0,103.7178,103.7341,103.7097,103.726,10549.0
2017-08-30 15:05:00,127.4,127.41,127.39,127.41,16773.0,103.726,103.7341,103.7178,103.7341,16773.0
2017-08-30 15:10:00,127.41,127.43,127.4,127.43,28872.0,103.7341,103.7504,103.726,103.7504,28872.0
2017-08-30 15:15:00,127.43,127.44,127.42,127.43,13440.0,103.7504,103.7585,103.7422,103.7504,13440.0
2017-08-30 15:20:00,127.43,127.44,127.42,127.44,13383.0,103.7504,103.7585,103.7422,103.7585,13383.0
2017-08-30 15:25:00,127.43,127.45,127.4,127.41,36786.0,103.7504,103.7667,103.726,103.7341,36786.0
2017-08-30 15:30:00,127.41,127.49,127.4,127.48,30739.0,103.7341,103.7992,103.726,103.7911,30739.0
2017-08-30 15:35:00,127.47,127.49,127.45,127.49,30651.0,103.783,103.7992,103.7667,103.7992,30651.0
2017-08-30 15:40:00,127.48,127.53,127.47,127.52,95078.0,103.7911,103.8318,103.783,103.8237,95078.0
2017-08-30 15:45:00,127.53,127.54,127.51,127.53,48692.0,103.8318,103.84,103.8155,103.8318,48692.0
2017-08-30 15:50:00,127.53,127.55,127.52,127.53,61903.0,103.8318,103.8481,103.8237,103.8318,61903.0
2017-08-30 15:55:00,127.54,127.58,127.53,127.58,253999.0,103.84,103.8725,103.8318,103.8725,253999.0
2017-08-31 09:30:00,127.64,127.73,127.63,127.69,89183.0,103.9214,103.9946,103.9132,103.9621,89183.0
2017-08-31 09:35:00,127.68,127.75,127.67,127.7,70908.0,103.9539,104.0109,103.9458,103.9702,70908.0
2017-08-31 09:40:00,127.7,127.7,127.66,127.67,48370.0,103.9702,103.9702,103.9377,103.9458,48370.0
2017-08-31 09:45:00,127.68,127.8,127.67,127.75,107102.0,103.9539,104.0516,103.9458,104.0109,107102.0
2017-08-31 09:50:00,127.75,127.81,127.73,127.73,50664.0,104.0109,104.0598,103.9946,103.9946,50664.0
2017-08-31 09:55:00,127.73,127.77,127.73,127.74,46120.0,103.9946,104.0272,103.9946,104.0028,46120.0
2017-08-31 10:00:00,127.75,127.81,127.74,127.77,67760.0,104.0109,104.0598,104.0028,104.0272,67760.0
2017-08-31 10:05:00,127.78,127.8,127.67,127.72,52073.0,104.0354,104.0516,103.9458,103.9865,52073.0
2017-08-31 10:10:00,127.73,127.79,127.73,127.75,34226.0,103.9946,104.0435,103.9946,104.0109,34226.0
2017-08-31 10:15:00,127.76,127.8,127.67,127.68,96385.0,104.0191,104.0516,103.9458,103.9539,96385.0
2017-08-31 10:20:00,127.68,127.78,127.68,127.75,142258.0,103.9539,104.0354,103.9539,104.0109,142258.0
2017-08-31 10:25:00,127.74,127.79,127.7,127.77,91793.0,104.0028,104.0435,103.9702,104.0272,91793.0
2017-08-31 10:30:00,127.77,127.89,127.75,127.87,54670.0,104.0272,104.1249,104.0109,104.1086,54670.0
2017-08-31 10:35:00,127.88,127.99,127.84,127.97,161855.0,104.1168,104.2063,104.0842,104.19,161855.0
2017-08-31 10:40:00,127.96,127.97,127.92,127.94,101416.0,104.1819,104.19,104.1493,104.1656,101416.0
2017-08-31 10:45:00,127.93,127.95,127.87,127.92,122144.0,104.1575,104.1738,104.1086,104.1493,122144.0
2017-08-31 10:50:00,127.91,127.97,127.87,127.88,153597.0,104.1412,104.19,104.1086,104.1168,153597.0
2017-08-31 10:55:00,127.87,127.9,127.7,127.7,117873.0,104.1086,104.1331,103.9702,103.9702,117873.0
2017-08-31 11:00:00,127.7,127.73,127.6,127.67,192153.0,103.9702,103.9946,103.8888,103.9458,192153.0
2017-08-31 11:05:00,127.67,127.68,127.57,127.68,65249.0,103.9458,103.9539,103.8644,103.9539,65249.0
2017-08-31 11:10:00,127.67,127.74,127.67,127.72,88685.0,103.9458,104.0028,103.9458,103.9865,88685.0
2017-08-31 11:15:00,127.74,127.74,127.69,127.72,34353.0,104.0028,104.0028,103.9621,103.9865,34353.0
2017-08-31 11:20:00,127.73,127.83,127.72,127.82,74377.0,103.9946,104.0761,103.9865,104.0679,74377.0
2017-08-31 11:25:00,127.82,127.84,127.78,127.82,17926.0,104.0679,104.0842,104.0354,104.0679,17926.0
2017-08-31 11:30:00,127.82,127.93,127.82,127.92,55261.0,104.0679,104.1575,104.0679,104.1493,55261.0
2017-08-31 11:35:00,127.92,127.93,127.88,127.89,68115.0,104.1493,104.1575,104.1168,104.1249,68115.0
2017-08-31 11:40:00,127.89,127.92,127.88,127.91,63514.0,104.1249,104.1493,104.1168,104.1412,63514.0
2017-08-31 11:45:00,127.91,127.98,127.88,127.93,92649.0,104.1412,104.1982,104.1168,104.1575,92649.0
2017-08-31 11:50:00,127.95,127.97,127.87,127.87,39353.0,104.1738,104.19,104.1086,104.1086,39353.0
2017-08-31 11:55:00,127.87,127.91,127.79,127.81,67589.0,104.1086,104.1412,104.0435,104.0598,67589.0
2017-08-31 12:00:00,127.8,127.87,127.79,127.83,83604.0,104.0516,104.1086,104.0435,104.0761,83604.0
2017-08-31 12:05:00,127.83,127.85,127.82,127.85,12958.0,104.0761,104.0923,104.0679,104.0923,12958.0
2017-08-31 12:10:00,127.86,127.92,127.85,127.89,88986.0,104.1005,104.1493,104.0923,104.1249,88986.0
2017-08-31 12:15:00,127.91,127.91,127.87,127.88,38087.0,104.1412,104.1412,104.1086,104.1168,38087.0
2017-08-31 12:20:00,127.89,127.9,127.82,127.82,11643.0,104.1249,104.1331,104.0679,104.0679,11643.0
2017-08-31 12:25:00,127.83,127.85,127.82,127.85,18127.0,104.0761,104.0923,104.0679,104.0923,18127.0
2017-08-31 12:30:00,127.85,127.88,127.85,127.87,16072.0,104.0923,104.1168,104.0923,104.1086,16072.0
2017-08-31 12:35:00,127.87,127.87,127.84,127.86,16339.0,104.1086,104.1086,104.0842,104.1005,16339.0
2017-08-31 12:40:00,127.87,127.87,127.84,127.85,60530.0,104.1086,104.1086,104.0842,104.0923,60530.0
2017-08-31 12:45:00,127.86,127.89,127.83,127.83,48615.0,104.1005,104.1249,104.0761,104.0761,48615.0
2017-08-31 12:50:00,127.83,127.84,127.81,127.83,26259.0,104.0761,104.0842,104.0598,104.0761,26259.0
2017-08-31 12:55:00,127.82,127.85,127.81,127.84,90388.0,104.0679,104.0923,104.0598,104.0842,90388.0
2017-08-31 13:00:00,127.85,127.85,127.82,127.85,14930.0,104.0923,104.0923,104.0679,104.0923,14930.0
2017-08-31 13:05:00,127.85,127.88,127.83,127.83,26253.0,104.0923,104.1168,104.0761,104.0761,26253.0
2017-08-31 13:10:00,127.85,127.85,127.82,127.85,59756.0,104.0923,104.0923,104.0679,104.0923,59756.0
2017-08-31 13:15:00,127.84,127.85,127.82,127.84,30704.0,104.0842,104.0923,104.0679,104.0842,30704.0
2017-08-31 13:20:00,127.83,127.84,127.8,127.81,74865.0,104.0761,104.0842,104.0516,104.0598,74865.0
2017-08-31 13:25:00,127.81,127.82,127.76,127.77,12103.0,104.0598,104.0679,104.0191,104.0272,12103.0
2017-08-31 13:30:00,127.77,127.77,127.74,127.75,32380.0,104.0272,104.0272,104.0028,104.0109,32380.0
2017-08-31 13:35:00,127.75,127.76,127.73,127.73,17587.0,104.0109,104.0191,103.9946,103.9946,17587.0
2017-08-31 13:40:00,127.74,127.76,127.74,127.75,32882.0,104.0028,104.0191,104.0028,104.0109,32882.0
2017-08-31 13:45:00,127.76,127.8,127.76,127.79,14505.0,104.0191,104.0516,104.0191,104.0435,14505.0
2017-08-31 13:50:00,127.8,127.8,127.75,127.77,13498.0,104.0516,104.0516,104.0109,104.0272,13498.0
2017-08-31 13:55:00,127.77,127.83,127.77,127.81,37145.0,104.0272,104.0761,104.0272,104.0598,37145.0
2017-08-31 14:00:00,127.81,127.84,127.78,127.79,34548.0,104.0598,104.0842,104.0354,104.0435,34548.0
2017-08-31 14:05:00,127.8,127.81,127.74,127.81,36595.0,104.0516,104.0598,104.0028,104.0598,36595.0
2017-08-31 14:10:00,127.79,127.8,127.76,127.77,18722.0,104.0435,104.0516,104.0191,104.0272,18722.0
2017-08-31 14:15:00,127.77,127.79,127.75,127.79,14938.0,104.0272,104.0435,104.0109,104.0435,14938.0
2017-08-31 14:20:00,127.79,127.82,127.78,127.8,48876.0,104.0435,104.0679,104.0354,104.0516,48876.0
2017-08-31 14:25:00,127.81,127.83,127.78,127.82,50153.0,104.0598,104.0761,104.0354,104.0679,50153.0
2017-08-31 14:30:00,127.82,127.82,127.76,127.79,33070.0,104.0679,104.0679,104.0191,104.0435,33070.0
2017-08-31 14:35:00,127.79,127.84,127.78,127.83,40777.0,104.0435,104.0842,104.0354,104.0761,40777.0
2017-08-31 14:40:00,127.82,127.84,127.79,127.8,29902.0,104.0679,104.0842,104.0435,104.0516,29902.0
2017-08-31 14:45:00,127.81,127.83,127.78,127.79,41688.0,104.0598,104.0761,104.0354,104.0435,41688.0
2017-08-31 14:50:00,127.79,127.88,127.79,127.87,63756.0,104.0435,104.1168,104.0435,104.1086,63756.0
2017-08-31 14:55:00,127.87,128.02,127.86,127.96,454590.0,104.1086,104.2308,104.1005,104.1819,454590.0
2017-08-31 15:00:00,127.97,128.03,127.93,127.94,166786.0,104.19,104.2389,104.1575,104.1656,166786.0
2017-08-31 15:05:00,127.94,127.97,127.9,127.97,87826.0,104.1656,104.19,104.1331,104.19,87826.0
2017-08-31 15:10:00,127.97,128.0,127.96,127.97,76404.0,104.19,104.2145,104.1819,104.19,76404.0
2017-08-31 15:15:00,127.98,128.0,127.96,127.98,71607.0,104.1982,104.2145,104.1819,104.1982,71607.0
2017-08-31 15:20:00,127.99,127.99,127.95,127.98,46612.0,104.2063,104.2063,104.1738,104.1982,46612.0
2017-08-31 15:25:00,127.99,127.99,127.96,127.98,86538.0,104.2063,104.2063,104.1819,104.1982,86538.0
2017-08-31 15:30:00,127.98,127.98,127.94,127.95,93957.0,104.1982,104.1982,104.1656,104.1738,93957.0
2017-08-31 15:35:00,127.95,127.98,127.92,127.97,210451.0,104.1738,104.1982,104.1493,104.19,210451.0
2017-08-31 15:40:00,127.97,128.0,127.97,127.98,75406.0,104.19,104.2145,104.19,104.1982,75406.0
2017-08-31 15:45:00,127.98,127.99,127.96,127.97,115181.0,104.1982,104.2063,104.1819,104.19,115181.0
2017-08-31 15:50:00,127.97,128.02,127.97,128.01,437939.0,104.19,104.2308,104.19,104.2226,437939.0
2017-08-31 15:55:00,128.01,128.01,127.96,127.99,532315.0,104.2226,104.2226,104.1819,104.2063,532315.0
2017-09-01 09:30:00,127.28,127.34,127.26,127.27,184178.0,103.843,103.8919,103.8267,103.8348,184178.0
2017-09-01 09:35:00,127.27,127.31,127.2,127.21,282252.0,103.8348,103.8675,103.7777,103.7859,282252.0
2017-09-01 09:40:00,127.22,127.27,127.19,127.25,165112.0,103.794,103.8348,103.7696,103.8185,165112.0
2017-09-01 09:45:00,127.25,127.25,127.07,127.08,206552.0,103.8185,103.8185,103.6717,103.6798,206552.0
2017-09-01 09:50:00,127.08,127.17,127.04,127.13,861803.0,103.6798,103.7532,103.6472,103.7206,861803.0
2017-09-01 09:55:00,127.12,127.14,126.96,126.99,435767.0,103.7125,103.7288,103.5819,103.6064,435767.0
2017-09-01 10:00:00,126.97,126.98,126.58,126.6,485140.0,103.5901,103.5982,103.2719,103.2882,485140.0
2017-09-01 10:05:00,126.59,126.62,126.43,126.6,362982.0,103.28,103.3045,103.1495,103.2882,362982.0
2017-09-01 10:10:00,126.6,126.63,126.47,126.49,370373.0,103.2882,103.3127,103.1821,103.1985,370373.0
2017-09-01 10:15:00,126.49,126.64,126.49,126.62,366785.0,103.1985,103.3208,103.1985,103.3045,366785.0
2017-09-01 10:20:00,126.62,126.75,126.62,126.7,144741.0,103.3045,103.4106,103.3045,103.3698,144741.0
2017-09-01 10:25:00,126.7,126.72,126.67,126.7,96435.0,103.3698,103.3861,103.3453,103.3698,96435.0
2017-09-01 10:30:00,126.69,126.71,126.62,126.62,255062.0,103.3616,103.378,103.3045,103.3045,255062.0
2017-09-01 10:35:00,126.62,126.64,126.57,126.64,123066.0,103.3045,103.3208,103.2637,103.3208,123066.0
2017-09-01 10:40:00,126.63,126.64,126.58,126.61,92493.0,103.3127,103.3208,103.2719,103.2964,92493.0
2017-09-01 10:45:00,126.62,126.73,126.59,126.72,110675.0,103.3045,103.3943,103.28,103.3861,110675.0
2017-09-01 10:50:00,126.71,126.72,126.66,126.7,57946.0,103.378,103.3861,103.3372,103.3698,57946.0
2017-09-01 10:55:00,126.71,126.78,126.7,126.76,147609.0,103.378,103.4351,103.3698,103.4187,147609.0
2017-09-01 11:00:00,126.76,126.84,126.72,126.83,137294.0,103.4187,103.484,103.3861,103.4759,137294.0
2017-09-01 11:05:00,126.83,126.84,126.8,126.81,126399.0,103.4759,103.484,103.4514,103.4595,126399.0
2017-09-01 11:10:00,126.81,126.89,126.81,126.89,77083.0,103.4595,103.5248,103.4595,103.5248,77083.0
2017-09-01 11:15:00,126.88,126.94,126.86,126.91,189109.0,103.5166,103.5656,103.5003,103.5411,189109.0
2017-09-01 11:20:00,126.91,126.98,126.88,126.95,77826.0,103.5411,103.5982,103.5166,103.5738,77826.0
2017-09-01 11:25:00,126.95,127.1,126.94,127.09,122107.0,103.5738,103.6961,103.5656,103.688,122107.0
2017-09-01 11:30:00,127.1,127.17,127.08,127.16,79266.0,103.6961,103.7532,103.6798,103.7451,79266.0
2017-09-01 11:35:00,127.17,127.2,127.16,127.17,57003.0,103.7532,103.7777,103.7451,103.7532,57003.0
2017-09-01 11:40:00,127.17,127.2,127.16,127.16,52520.0,103.7532,103.7777,103.7451,103.7451,52520.0
2017-09-01 11:45:00,127.15,127.24,127.15,127.24,131057.0,103.7369,103.8104,103.7369,103.8104,131057.0
2017-09-01 11:50:00,127.24,127.25,127.2,127.21,71505.0,103.8104,103.8185,103.7777,103.7859,71505.0
2017-09-01 11:55:00,127.21,127.22,127.19,127.19,39892.0,103.7859,103.794,103.7696,103.7696,39892.0
2017-09-01 12:00:00,127.19,127.19,127.12,127.15,40006.0,103.7696,103.7696,103.7125,103.7369,40006.0
2017-09-01 12:05:00,127.15,127.2,127.11,127.2,47374.0,103.7369,103.7777,103.7043,103.7777,47374.0
2017-09-01 12:10:00,127.2,127.2,127.18,127.19,22108.0,103.7777,103.7777,103.7614,103.7696,22108.0
2017-09-01 12:15:00,127.19,127.2,127.17,127.2,23492.0,103.7696,103.7777,103.7532,103.7777,23492.0
2017-09-01 12:20:00,127.2,127.2,127.18,127.19,21080.0,103.7777,103.7777,103.7614,103.7696,21080.0
2017-09-01 12:25:00,127.19,127.2,127.17,127.19,52615.0,103.7696,103.7777,103.7532,103.7696,52615.0
2017-09-01 12:30:00,127.2,127.2,127.15,127.2,81080.0,103.7777,103.7777,103.7369,103.7777,81080.0
2017-09-01 12:35:00,127.19,127.2,127.19,127.2,25836.0,103.7696,103.7777,103.7696,103.7777,25836.0
2017-09-01 12:40:00,127.2,127.2,127.16,127.18,80556.0,103.7777,103.7777,103.7451,103.7614,80556.0
2017-09-01 12:45:00,127.17,127.17,127.08,127.1,56714.0,103.7532,103.7532,103.6798,103.6961,56714.0
2017-09-01 12:50:00,127.09,127.1,127.06,127.07,37219.0,103.688,103.6961,103.6635,103.6717,37219.0
2017-09-01 12:55:00,127.08,127.08,126.91,126.92,175744.0,103.6798,103.6798,103.5411,103.5493,175744.0
2017-09-01 13:00:00,126.92,127.02,126.92,127.0,57143.0,103.5493,103.6309,103.5493,103.6146,57143.0
2017-09-01 13:05:00,127.0,127.01,126.9,126.93,66749.0,103.6146,103.6227,103.533,103.5574,66749.0
2017-09-01 13:10:00,126.93,126.93,126.88,126.89,30213.0,103.5574,103.5574,103.5166,103.5248,30213.0
2017-09-01 13:15:00,126.9,126.93,126.88,126.88,74852.0,103.533,103.5574,103.5166,103.5166,74852.0
2017-09-01 13:20:00,126.88,126.91,126.84,126.84,98523.0,103.5166,103.5411,103.484,103.484,98523.0
2017-09-01 13:25:00,126.84,126.91,126.84,126.89,44472.0,103.484,103.5411,103.484,103.5248,44472.0
2017-09-01 13:30:00,126.89,126.9,126.87,126.9,34677.0,103.5248,103.533,103.5085,103.533,34677.0
2017-09-01 13:35:00,126.9,126.91,126.87,126.89,42764.0,103.533,103.5411,103.5085,103.5248,42764.0
2017-09-01 13:40:00,126.89,126.94,126.87,126.94,105787.0,103.5248,103.5656,103.5085,103.5656,105787.0
2017-09-01 13:45:00,126.93,126.94,126.84,126.85,53823.0,103.5574,103.5656,103.484,103.4922,53823.0
2017-09-01 13:50:00,126.85,126.85,126.82,126.82,40292.0,103.4922,103.4922,103.4677,103.4677,40292.0
2017-09-01 13:55:00,126.82,126.86,126.82,126.82,46534.0,103.4677,103.5003,103.4677,103.4677,46534.0
2017-09-01 14:00:00,126.82,126.84,126.8,126.81,53998.0,103.4677,103.484,103.4514,103.4595,53998.0
2017-09-01 14:05:00,126.81,126.85,126.8,126.85,28266.0,103.4595,103.4922,103.4514,103.4922,28266.0
2017-09-01 14:10:00,126.85,126.85,126.81,126.82,35465.0,103.4922,103.4922,103.4595,103.4677,35465.0
2017-09-01 14:15:00,126.82,126.9,126.82,126.88,61937.0,103.4677,103.533,103.4677,103.5166,61937.0
2017-09-01 14:20:00,126.88,126.89,126.86,126.87,18786.0,103.5166,103.5248,103.5003,103.5085,18786.0
2017-09-01 14:25:00,126.88,126.9,126.87,126.89,16515.0,103.5166,103.533,103.5085,103.5248,16515.0
2017-09-01 14:30:00,126.88,126.88,126.86,126.87,13720.0,103.5166,103.5166,103.5003,103.5085,13720.0
2017-09-01 14:35:00,126.87,126.92,126.86,126.92,49542.0,103.5085,103.5493,103.5003,103.5493,49542.0
2017-09-01 14:40:00,126.91,126.92,126.87,126.87,34820.0,103.5411,103.5493,103.5085,103.5085,34820.0
2017-09-01 14:45:00,126.87,126.88,126.82,126.84,33604.0,103.5085,103.5166,103.4677,103.484,33604.0
2017-09-01 14:50:00,126.84,126.87,126.83,126.84,29861.0,103.484,103.5085,103.4759,103.484,29861.0
2017-09-01 14:55:00,126.83,126.85,126.81,126.82,281021.0,103.4759,103.4922,103.4595,103.4677,281021.0
2017-09-01 15:00:00,126.82,126.84,126.79,126.82,170793.0,103.4677,103.484,103.4432,103.4677,170793.0
2017-09-01 15:05:00,126.82,126.82,126.77,126.79,76273.0,103.4677,103.4677,103.4269,103.4432,76273.0
2017-09-01 15:10:00,126.79,126.79,126.73,126.74,92551.0,103.4432,103.4432,103.3943,103.4024,92551.0
2017-09-01 15:15:00,126.76,126.76,126.71,126.71,75334.0,103.4187,103.4187,103.378,103.378,75334.0
2017-09-01 15:20:00,126.72,126.77,126.71,126.76,85447.0,103.3861,103.4269,103.378,103.4187,85447.0
2017-09-01 15:25:00,126.76,126.76,126.74,126.74,86108.0,103.4187,103.4187,103.4024,103.4024,86108.0
2017-09-01 15:30:00,126.75,126.76,126.73,126.73,86924.0,103.4106,103.4187,103.3943,103.3943,86924.0
2017-09-01 15:35:00,126.73,126.74,126.69,126.7,130792.0,103.3943,103.4024,103.3616,103.3698,130792.0
2017-09-01 15:40:00,126.71,126.72,126.69,126.69,93554.0,103.378,103.3861,103.3616,103.3616,93554.0
2017-09-01 15:45:00,126.69,126.71,126.66,126.67,164069.0,103.3616,103.378,103.3372,103.3453,164069.0
2017-09-01 15:50:00,126.66,126.71,126.66,126.7,587059.0,103.3372,103.378,103.3372,103.3698,587059.0
2017-09-01 15:55:00,126.71,126.76,126.68,126.73,1465006.0,103.378,103.4187,103.3535,103.3943,1465006.0
2017-09-05 09:30:00,127.69,127.78,127.69,127.77,161652.0,104.1775,104.2509,104.1775,104.2428,161652.0
2017-09-05 09:35:00,127.77,127.83,127.75,127.83,232423.0,104.2428,104.2917,104.2264,104.2917,232423.0
2017-09-05 09:40:00,127.83,127.91,127.79,127.89,184949.0,104.2917,104.357,104.2591,104.3407,184949.0
2017-09-05 09:45:00,127.88,127.9,127.71,127.79,377549.0,104.3325,104.3488,104.1938,104.2591,377549.0
2017-09-05 09:50:00,127.78,127.82,127.75,127.81,97341.0,104.2509,104.2836,104.2264,104.2754,97341.0
2017-09-05 09:55:00,127.81,127.82,127.78,127.82,104698.0,104.2754,104.2836,104.2509,104.2836,104698.0
2017-09-05 10:00:00,127.82,127.95,127.82,127.94,163654.0,104.2836,104.3896,104.2836,104.3815,163654.0
2017-09-05 10:05:00,127.93,127.99,127.9,127.94,283020.0,104.3733,104.4223,104.3488,104.3815,283020.0
2017-09-05 10:10:00,127.93,128.02,127.93,127.95,279415.0,104.3733,104.4467,104.3733,104.3896,279415.0
2017-09-05 10:15:00,127.94,128.07,127.94,128.04,239550.0,104.3815,104.4875,104.3815,104.463,239550.0
2017-09-05 10:20:00,128.05,128.15,128.05,128.11,184296.0,104.4712,104.5528,104.4712,104.5202,184296.0
2017-09-05 10:25:00,128.1,128.2,128.09,128.19,305550.0,104.512,104.5936,104.5038,104.5854,305550.0
2017-09-05 10:30:00,128.19,128.25,128.16,128.22,220765.0,104.5854,104.6344,104.561,104.6099,220765.0
2017-09-05 10:35:00,128.22,128.23,128.15,128.23,206210.0,104.6099,104.6181,104.5528,104.6181,206210.0
2017-09-05 10:40:00,128.22,128.41,128.22,128.41,297261.0,104.6099,104.7649,104.6099,104.7649,297261.0
2017-09-05 10:45:00,128.4,128.42,128.21,128.25,221234.0,104.7568,104.7731,104.6017,104.6344,221234.0
2017-09-05 10:50:00,128.25,128.35,128.25,128.32,123272.0,104.6344,104.716,104.6344,104.6915,123272.0
2017-09-05 10:55:00,128.31,128.35,128.29,128.33,138892.0,104.6833,104.716,104.667,104.6996,138892.0
2017-09-05 11:00:00,128.33,128.37,128.2,128.21,226444.0,104.6996,104.7323,104.5936,104.6017,226444.0
2017-09-05 11:05:00,128.21,128.27,128.2,128.23,56590.0,104.6017,104.6507,104.5936,104.6181,56590.0
2017-09-05 11:10:00,128.23,128.29,128.23,128.27,75315.0,104.6181,104.667,104.6181,104.6507,75315.0
2017-09-05 11:15:00,128.26,128.4,128.26,128.38,93618.0,104.6425,104.7568,104.6425,104.7404,93618.0
2017-09-05 11:20:00,128.37,128.47,128.37,128.41,267370.0,104.7323,104.8139,104.7323,104.7649,267370.0
2017-09-05 11:25:00,128.41,128.47,128.38,128.45,96442.0,104.7649,104.8139,104.7404,104.7976,96442.0
2017-09-05 11:30:00,128.44,128.46,128.4,128.42,201746.0,104.7894,104.8057,104.7568,104.7731,201746.0
2017-09-05 11:35:00,128.41,128.42,128.22,128.23,102616.0,104.7649,104.7731,104.6099,104.6181,102616.0
2017-09-05 11:40:00,128.23,128.23,128.14,128.15,124208.0,104.6181,104.6181,104.5446,104.5528,124208.0
2017-09-05 11:45:00,128.15,128.19,128.15,128.17,33774.0,104.5528,104.5854,104.5528,104.5691,33774.0
2017-09-05 11:50:00,128.16,128.19,128.14,128.18,50411.0,104.561,104.5854,104.5446,104.5773,50411.0
2017-09-05 11:55:00,128.17,128.18,128.09,128.11,59425.0,104.5691,104.5773,104.5038,104.5202,59425.0
2017-09-05 12:00:00,128.1,128.32,128.1,128.31,173357.0,104.512,104.6915,104.512,104.6833,173357.0
2017-09-05 12:05:00,128.31,128.36,128.28,128.33,55558.0,104.6833,104.7241,104.6589,104.6996,55558.0
2017-09-05 12:10:00,128.33,128.37,128.29,128.36,55877.0,104.6996,104.7323,104.667,104.7241,55877.0
2017-09-05 12:15:00,128.35,128.38,128.31,128.36,47701.0,104.716,104.7404,104.6833,104.7241,47701.0
2017-09-05 12:20:00,128.38,128.42,128.35,128.4,53259.0,104.7404,104.7731,104.716,104.7568,53259.0
2017-09-05 12:25:00,128.4,128.56,128.39,128.55,324871.0,104.7568,104.8873,104.7486,104.8791,324871.0
2017-09-05 12:30:00,128.54,128.59,128.5,128.55,242599.0,104.871,104.9118,104.8383,104.8791,242599.0
2017-09-05 12:35:00,128.55,128.56,128.43,128.48,155467.0,104.8791,104.8873,104.7812,104.822,155467.0
2017-09-05 12:40:00,128.48,128.5,128.45,128.47,23205.0,104.822,104.8383,104.7976,104.8139,23205.0
2017-09-05 12:45:00,128.47,128.53,128.47,128.53,28371.0,104.8139,104.8628,104.8139,104.8628,28371.0
2017-09-05 12:50:00,128.53,128.62,128.5,128.58,141797.0,104.8628,104.9362,104.8383,104.9036,141797.0
2017-09-05 12:55:00,128.57,128.59,128.43,128.43,118169.0,104.8955,104.9118,104.7812,104.7812,118169.0
2017-09-05 13:00:00,128.43,128.69,128.43,128.59,301749.0,104.7812,104.9934,104.7812,104.9118,301749.0
2017-09-05 13:05:00,128.58,128.68,128.57,128.64,70977.0,104.9036,104.9852,104.8955,104.9526,70977.0
2017-09-05 13:10:00,128.64,128.7,128.62,128.62,105818.0,104.9526,105.0015,104.9362,104.9362,105818.0
2017-09-05 13:15:00,128.63,128.64,128.48,128.48,283687.0,104.9444,104.9526,104.822,104.822,283687.0
2017-09-05 13:20:00,128.49,128.55,128.46,128.51,80892.0,104.8302,104.8791,104.8057,104.8465,80892.0
2017-09-05 13:25:00,128.5,128.53,128.49,128.5,57453.0,104.8383,104.8628,104.8302,104.8383,57453.0
2017-09-05 13:30:00,128.49,128.5,128.41,128.45,201756.0,104.8302,104.8383,104.7649,104.7976,201756.0
2017-09-05 13:35:00,128.44,128.44,128.38,128.43,56242.0,104.7894,104.7894,104.7404,104.7812,56242.0
2017-09-05 13:40:00,128.42,128.46,128.39,128.41,63365.0,104.7731,104.8057,104.7486,104.7649,63365.0
2017-09-05 13:45:00,128.42,128.44,128.4,128.42,29406.0,104.7731,104.7894,104.7568,104.7731,29406.0
2017-09-05 13:50:00,128.42,128.44,128.35,128.38,82952.0,104.7731,104.7894,104.716,104.7404,82952.0
2017-09-05 13:55:00,128.38,128.4,128.35,128.35,45525.0,104.7404,104.7568,104.716,104.716,45525.0
2017-09-05 14:00:00,128.35,128.37,128.32,128.33,80015.0,104.716,104.7323,104.6915,104.6996,80015.0
2017-09-05 14:05:00,128.34,128.44,128.33,128.39,60354.0,104.7078,104.7894,104.6996,104.7486,60354.0
2017-09-05 14:10:00,128.39,128.41,128.39,128.4,23427.0,104.7486,104.7649,104.7486,104.7568,23427.0
2017-09-05 14:15:00,128.4,128.45,128.38,128.42,39023.0,104.7568,104.7976,104.7404,104.7731,39023.0
2017-09-05 14:20:00,128.42,128.62,128.42,128.59,97505.0,104.7731,104.9362,104.7731,104.9118,97505.0
2017-09-05 14:25:00,128.58,128.58,128.46,128.47,77706.0,104.9036,104.9036,104.8057,104.8139,77706.0
2017-09-05 14:30:00,128.47,128.48,128.41,128.48,35423.0,104.8139,104.822,104.7649,104.822,35423.0
2017-09-05 14:35:00,128.48,128.54,128.47,128.52,59402.0,104.822,104.871,104.8139,104.8547,59402.0
2017-09-05 14:40:00,128.51,128.53,128.46,128.5,50204.0,104.8465,104.8628,104.8057,104.8383,50204.0
2017-09-05 14:45:00,128.51,128.56,128.5,128.51,210868.0,104.8465,104.8873,104.8383,104.8465,210868.0
2017-09-05 14:50:00,128.52,128.58,128.52,128.56,20074.0,104.8547,104.9036,104.8547,104.8873,20074.0
2017-09-05 14:55:00,128.57,128.66,128.53,128.64,178434.0,104.8955,104.9689,104.8628,104.9526,178434.0
2017-09-05 15:00:00,128.63,128.72,128.6,128.67,283673.0,104.9444,105.0178,104.9199,104.977,283673.0
2017-09-05 15:05:00,128.67,128.73,128.6,128.61,175235.0,104.977,105.026,104.9199,104.9281,175235.0
2017-09-05 15:10:00,128.62,128.8,128.61,128.75,137031.0,104.9362,105.0831,104.9281,105.0423,137031.0
2017-09-05 15:15:00,128.75,128.77,128.68,128.75,60942.0,105.0423,105.0586,104.9852,105.0423,60942.0
2017-09-05 15:20:00,128.76,128.76,128.64,128.65,51566.0,105.0505,105.0505,104.9526,104.9607,51566.0
2017-09-05 15:25:00,128.65,128.66,128.59,128.62,97079.0,104.9607,104.9689,104.9118,104.9362,97079.0
2017-09-05 15:30:00,128.61,128.65,128.55,128.56,81917.0,104.9281,104.9607,104.8791,104.8873,81917.0
2017-09-05 15:35:00,128.56,128.69,128.54,128.67,119447.0,104.8873,104.9934,104.871,104.977,119447.0
2017-09-05 15:40:00,128.68,128.73,128.66,128.67,115585.0,104.9852,105.026,104.9689,104.977,115585.0
2017-09-05 15:45:00,128.66,128.7,128.65,128.69,136421.0,104.9689,105.0015,104.9607,104.9934,136421.0
2017-09-05 15:50:00,128.69,128.74,128.69,128.69,479632.0,104.9934,105.0342,104.9934,104.9934,479632.0
2017-09-05 15:55:00,128.69,128.77,128.69,128.76,1237502.0,104.9934,105.0586,104.9934,105.0505,1237502.0
2017-09-06 09:30:00,128.71,128.73,128.65,128.7,184968.0,105.0097,105.026,104.9607,105.0015,184968.0
2017-09-06 09:35:00,128.71,128.73,128.67,128.7,64223.0,105.0097,105.026,104.977,105.0015,64223.0
2017-09-06 09:40:00,128.69,128.74,128.68,128.71,128518.0,104.9934,105.0342,104.9852,105.0097,128518.0
2017-09-06 09:45:00,128.72,128.72,128.61,128.67,122620.0,105.0178,105.0178,104.9281,104.977,122620.0
2017-09-06 09:50:00,128.68,128.78,128.67,128.77,101441.0,104.9852,105.0668,104.977,105.0586,101441.0
2017-09-06 09:55:00,128.77,128.79,128.71,128.71,97938.0,105.0586,105.0749,105.0097,105.0097,97938.0
2017-09-06 10:00:00,128.72,128.8,128.62,128.79,140856.0,105.0178,105.0831,104.9362,105.0749,140856.0
2017-09-06 10:05:00,128.79,128.81,128.63,128.67,88658.0,105.0749,105.0913,104.9444,104.977,88658.0
2017-09-06 10:10:00,128.68,128.68,128.57,128.65,148439.0,104.9852,104.9852,104.8955,104.9607,148439.0
2017-09-06 10:15:00,128.65,128.82,128.62,128.81,81028.0,104.9607,105.0994,104.9362,105.0913,81028.0
2017-09-06 10:20:00,128.82,128.86,128.74,128.83,43221.0,105.0994,105.1321,105.0342,105.1076,43221.0
2017-09-06 10:25:00,128.83,128.83,128.74,128.77,67292.0,105.1076,105.1076,105.0342,105.0586,67292.0
2017-09-06 10:30:00,128.78,128.78,128.64,128.64,122822.0,105.0668,105.0668,104.9526,104.9526,122822.0
2017-09-06 10:35:00,128.64,128.71,128.64,128.68,105975.0,104.9526,105.0097,104.9526,104.9852,105975.0
2017-09-06 10:40:00,128.67,128.76,128.65,128.69,205465.0,104.977,105.0505,104.9607,104.9934,205465.0
2017-09-06 10:45:00,128.69,128.88,128.69,128.75,135699.0,104.9934,105.1484,104.9934,105.0423,135699.0
2017-09-06 10:50:00,128.77,128.81,128.72,128.73,49197.0,105.0586,105.0913,105.0178,105.026,49197.0
2017-09-06 10:55:00,128.73,128.77,128.72,128.75,93211.0,105.026,105.0586,105.0178,105.0423,93211.0
2017-09-06 11:00:00,128.74,128.75,128.68,128.68,46119.0,105.0342,105.0423,104.9852,104.9852,46119.0
2017-09-06 11:05:00,128.68,128.78,128.68,128.77,48523.0,104.9852,105.0668,104.9852,105.0586,48523.0
2017-09-06 11:10:00,128.77,128.9,128.77,128.89,213187.0,105.0586,105.1647,105.0586,105.1565,213187.0
2017-09-06 11:15:00,128.9,128.95,128.87,128.93,92759.0,105.1647,105.2055,105.1402,105.1892,92759.0
2017-09-06 11:20:00,128.93,129.0,128.91,129.0,121485.0,105.1892,105.2463,105.1728,105.2463,121485.0
2017-09-06 11:25:00,128.99,128.99,128.85,128.86,126274.0,105.2381,105.2381,105.1239,105.1321,126274.0
2017-09-06 11:30:00,128.86,128.87,128.79,128.82,45408.0,105.1321,105.1402,105.0749,105.0994,45408.0
2017-09-06 11:35:00,128.81,128.88,128.76,128.87,70334.0,105.0913,105.1484,105.0505,105.1402,70334.0
2017-09-06 11:40:00,128.86,128.86,128.81,128.82,49041.0,105.1321,105.1321,105.0913,105.0994,49041.0
2017-09-06 11:45:00,128.82,128.83,128.77,128.79,55567.0,105.0994,105.1076,105.0586,105.0749,55567.0
2017-09-06 11:50:00,128.79,128.79,128.75,128.77,50178.0,105.0749,105.0749,105.0423,105.0586,50178.0
2017-09-06 11:55:00,128.79,128.8,128.76,128.8,39866.0,105.0749,105.0831,105.0505,105.0831,39866.0
2017-09-06 12:00:00,128.8,128.87,128.79,128.84,21082.0,105.0831,105.1402,105.0749,105.1157,21082.0
2017-09-06 12:05:00,128.83,128.84,128.82,128.84,10957.0,105.1076,105.1157,105.0994,105.1157,10957.0
2017-09-06 12:10:00,128.83,128.87,128.81,128.86,64253.0,105.1076,105.1402,105.0913,105.1321,64253.0
2017-09-06 12:15:00,128.86,128.89,128.82,128.84,51978.0,105.1321,105.1565,105.0994,105.1157,51978.0
2017-09-06 12:20:00,128.84,128.89,128.77,128.77,48500.0,105.1157,105.1565,105.0586,105.0586,48500.0
2017-09-06 12:25:00,128.77,128.77,128.7,128.74,83775.0,105.0586,105.0586,105.0015,105.0342,83775.0
2017-09-06 12:30:00,128.74,128.75,128.7,128.71,66765.0,105.0342,105.0423,105.0015,105.0097,66765.0
2017-09-06 12:35:00,128.7,128.72,128.7,128.7,37520.0,105.0015,105.0178,105.0015,105.0015,37520.0
2017-09-06 12:40:00,128.7,128.72,128.65,128.68,35213.0,105.0015,105.0178,104.9607,104.9852,35213.0
2017-09-06 12:45:00,128.68,128.71,128.67,128.7,28098.0,104.9852,105.0097,104.977,105.0015,28098.0
2017-09-06 12:50:00,128.69,128.7,128.6,128.6,37141.0,104.9934,105.0015,104.9199,104.9199,37141.0
2017-09-06 12:55:00,128.6,128.62,128.37,128.4,188116.0,104.9199,104.9362,104.7323,104.7568,188116.0
2017-09-06 13:00:00,128.4,128.4,128.23,128.28,240473.0,104.7568,104.7568,104.6181,104.6589,240473.0
2017-09-06 13:05:00,128.27,128.29,128.23,128.28,98528.0,104.6507,104.667,104.6181,104.6589,98528.0
2017-09-06 13:10:00,128.27,128.28,128.08,128.15,188970.0,104.6507,104.6589,104.4957,104.5528,188970.0
2017-09-06 13:15:00,128.15,128.19,128.04,128.05,120917.0,104.5528,104.5854,104.463,104.4712,120917.0
2017-09-06 13:20:00,128.05,128.05,127.97,128.05,92518.0,104.4712,104.4712,104.4059,104.4712,92518.0
2017-09-06 13:25:00,128.05,128.17,128.04,128.15,80522.0,104.4712,104.5691,104.463,104.5528,80522.0
2017-09-06 13:30:00,128.15,128.23,128.15,128.18,52944.0,104.5528,104.6181,104.5528,104.5773,52944.0
2017-09-06 13:35:00,128.18,128.19,128.0,128.02,121798.0,104.5773,104.5854,104.4304,104.4467,121798.0
2017-09-06 13:40:00,128.01,128.09,127.99,128.07,73104.0,104.4386,104.5038,104.4223,104.4875,73104.0
2017-09-06 13:45:00,128.08,128.09,128.04,128.05,68753.0,104.4957,104.5038,104.463,104.4712,68753.0
2017-09-06 13:50:00,128.05,128.05,128.01,128.03,42905.0,104.4712,104.4712,104.4386,104.4549,42905.0
2017-09-06 13:55:00,128.04,128.11,128.03,128.08,98379.0,104.463,104.5202,104.4549,104.4957,98379.0
2017-09-06 14:00:00,128.09,128.09,127.92,127.94,136698.0,104.5038,104.5038,104.3651,104.3815,136698.0
2017-09-06 14:05:00,127.94,127.94,127.83,127.91,135031.0,104.3815,104.3815,104.2917,104.357,135031.0
2017-09-06 14:10:00,127.91,128.02,127.91,127.98,42564.0,104.357,104.4467,104.357,104.4141,42564.0
2017-09-06 14:15:00,127.98,128.01,127.92,128.0,76652.0,104.4141,104.4386,104.3651,104.4304,76652.0
2017-09-06 14:20:00,127.99,128.0,127.89,127.92,84301.0,104.4223,104.4304,104.3407,104.3651,84301.0
2017-09-06 14:25:00,127.92,127.92,127.84,127.84,38140.0,104.3651,104.3651,104.2999,104.2999,38140.0
2017-09-06 14:30:00,127.84,127.84,127.74,127.81,79930.0,104.2999,104.2999,104.2183,104.2754,79930.0
2017-09-06 14:35:00,127.8,127.84,127.78,127.81,44949.0,104.2672,104.2999,104.2509,104.2754,44949.0
2017-09-06 14:40:00,127.82,128.02,127.8,128.0,295579.0,104.2836,104.4467,104.2672,104.4304,295579.0
2017-09-06 14:45:00,127.99,128.0,127.92,127.97,95359.0,104.4223,104.4304,104.3651,104.4059,95359.0
2017-09-06 14:50:00,127.97,127.99,127.91,127.91,57595.0,104.4059,104.4223,104.357,104.357,57595.0
2017-09-06 14:55:00,127.91,127.92,127.86,127.89,105526.0,104.357,104.3651,104.3162,104.3407,105526.0
2017-09-06 15:00:00,127.88,127.9,127.86,127.86,49578.0,104.3325,104.3488,104.3162,104.3162,49578.0
2017-09-06 15:05:00,127.87,127.92,127.85,127.9,37513.0,104.3244,104.3651,104.308,104.3488,37513.0
2017-09-06 15:10:00,127.9,127.95,127.89,127.92,42734.0,104.3488,104.3896,104.3407,104.3651,42734.0
2017-09-06 15:15:00,127.91,127.99,127.9,127.98,63860.0,104.357,104.4223,104.3488,104.4141,63860.0
2017-09-06 15:20:00,127.98,127.99,127.92,127.92,39203.0,104.4141,104.4223,104.3651,104.3651,39203.0
2017-09-06 15:25:00,127.92,127.94,127.9,127.94,80878.0,104.3651,104.3815,104.3488,104.3815,80878.0
2017-09-06 15:30:00,127.94,127.95,127.83,127.88,144883.0,104.3815,104.3896,104.2917,104.3325,144883.0
2017-09-06 15:35:00,127.87,127.92,127.85,127.87,73030.0,104.3244,104.3651,104.308,104.3244,73030.0
2017-09-06 15:40:00,127.87,127.92,127.86,127.92,80329.0,104.3244,104.3651,104.3162,104.3651,80329.0
2017-09-06 15:45:00,127.92,127.93,127.89,127.9,107985.0,104.3651,104.3733,104.3407,104.3488,107985.0
2017-09-06 15:50:00,127.9,127.92,127.89,127.92,189443.0,104.3488,104.3651,104.3407,104.3651,189443.0
2017-09-06 15:55:00,127.92,127.96,127.91,127.96,566070.0,104.3651,104.3978,104.357,104.3978,566070.0
2017-09-07 09:30:00,128.33,128.49,128.33,128.41,131067.0,104.6996,104.8302,104.6996,104.7649,131067.0
2017-09-07 09:35:00,128.43,128.56,128.4,128.55,161912.0,104.7812,104.8873,104.7568,104.8791,161912.0
2017-09-07 09:40:00,128.55,128.59,128.42,128.51,91472.0,104.8791,104.9118,104.7731,104.8465,91472.0
2017-09-07 09:45:00,128.52,128.57,128.48,128.53,57010.0,104.8547,104.8955,104.822,104.8628,57010.0
2017-09-07 09:50:00,128.53,128.59,128.5,128.5,65304.0,104.8628,104.9118,104.8383,104.8383,65304.0
2017-09-07 09:55:00,128.5,128.78,128.5,128.76,336625.0,104.8383,105.0668,104.8383,105.0505,336625.0
2017-09-07 10:00:00,128.77,128.93,128.77,128.9,160546.0,105.0586,105.1892,105.0586,105.1647,160546.0
2017-09-07 10:05:00,128.91,128.91,128.84,128.84,85847.0,105.1728,105.1728,105.1157,105.1157,85847.0
2017-09-07 10:10:00,128.86,129.0,128.86,128.91,169577.0,105.1321,105.2463,105.1321,105.1728,169577.0
2017-09-07 10:15:00,128.91,129.0,128.9,128.98,117485.0,105.1728,105.2463,105.1647,105.23,117485.0
2017-09-07 10:20:00,128.97,129.23,128.96,129.21,270691.0,105.2218,105.4339,105.2136,105.4176,270691.0
2017-09-07 10:25:00,129.21,129.28,129.17,129.2,243002.0,105.4176,105.4747,105.385,105.4094,243002.0
2017-09-07 10:30:00,129.2,129.31,129.2,129.23,309749.0,105.4094,105.4992,105.4094,105.4339,309749.0
2017-09-07 10:35:00,129.24,129.26,129.2,129.22,117655.0,105.4421,105.4584,105.4094,105.4258,117655.0
2017-09-07 10:40:00,129.22,129.23,129.14,129.18,582213.0,105.4258,105.4339,105.3605,105.3931,582213.0
2017-09-07 10:45:00,129.18,129.26,129.18,129.24,107798.0,105.3931,105.4584,105.3931,105.4421,107798.0
2017-09-07 10:50:00,129.25,129.35,129.23,129.3,211187.0,105.4502,105.5318,105.4339,105.491,211187.0
2017-09-07 10:55:00,129.3,129.36,129.27,129.36,76347.0,105.491,105.54,105.4666,105.54,76347.0
2017-09-07 11:00:00,129.36,129.36,129.3,129.32,332171.0,105.54,105.54,105.491,105.5074,332171.0
2017-09-07 11:05:00,129.32,129.47,129.29,129.45,1192045.0,105.5074,105.6297,105.4829,105.6134,1192045.0
2017-09-07 11:10:00,129.45,129.47,129.39,129.44,233154.0,105.6134,105.6297,105.5645,105.6053,233154.0
2017-09-07 11:15:00,129.43,129.55,129.43,129.54,241649.0,105.5971,105.695,105.5971,105.6868,241649.0
2017-09-07 11:20:00,129.54,129.57,129.45,129.45,260132.0,105.6868,105.7113,105.6134,105.6134,260132.0
2017-09-07 11:25:00,129.44,129.54,129.44,129.53,197881.0,105.6053,105.6868,105.6053,105.6787,197881.0
2017-09-07 11:30:00,129.53,129.56,129.52,129.55,157629.0,105.6787,105.7032,105.6705,105.695,157629.0
2017-09-07 11:35:00,129.54,129.56,129.44,129.44,114424.0,105.6868,105.7032,105.6053,105.6053,114424.0
2017-09-07 11:40:00,129.45,129.45,129.35,129.39,143547.0,105.6134,105.6134,105.5318,105.5645,143547.0
2017-09-07 11:45:00,129.4,129.43,129.34,129.42,100412.0,105.5726,105.5971,105.5237,105.5889,100412.0
2017-09-07 11:50:00,129.42,129.44,129.33,129.33,50655.0,105.5889,105.6053,105.5155,105.5155,50655.0
2017-09-07 11:55:00,129.33,129.33,129.28,129.29,38339.0,105.5155,105.5155,105.4747,105.4829,38339.0
2017-09-07 12:00:00,129.29,129.29,129.17,129.21,130149.0,105.4829,105.4829,105.385,105.4176,130149.0
2017-09-07 12:05:00,129.22,129.22,129.1,129.11,77042.0,105.4258,105.4258,105.3279,105.336,77042.0
2017-09-07 12:10:00,129.1,129.16,129.07,129.08,138578.0,105.3279,105.3768,105.3034,105.3115,138578.0
2017-09-07 12:15:00,129.08,129.1,129.0,129.01,129135.0,105.3115,105.3279,105.2463,105.2544,129135.0
2017-09-07 12:20:00,129.02,129.03,128.98,129.02,27581.0,105.2626,105.2708,105.23,105.2626,27581.0
2017-09-07 12:25:00,129.01,129.07,128.99,129.07,47465.0,105.2544,105.3034,105.2381,105.3034,47465.0
2017-09-07 12:30:00,129.07,129.11,129.0,129.1,248854.0,105.3034,105.336,105.2463,105.3279,248854.0
2017-09-07 12:35:00,129.1,129.16,129.09,129.15,88193.0,105.3279,105.3768,105.3197,105.3687,88193.0
2017-09-07 12:40:00,129.15,129.17,129.13,129.13,22782.0,105.3687,105.385,105.3523,105.3523,22782.0
2017-09-07 12:45:00,129.14,129.16,129.06,129.07,65290.0,105.3605,105.3768,105.2952,105.3034,65290.0
2017-09-07 12:50:00,129.08,129.09,128.98,129.0,67984.0,105.3115,105.3197,105.23,105.2463,67984.0
2017-09-07 12:55:00,128.99,128.99,128.89,128.95,89930.0,105.2381,105.2381,105.1565,105.2055,89930.0
2017-09-07 13:00:00,128.96,128.98,128.94,128.96,57422.0,105.2136,105.23,105.1973,105.2136,57422.0
2017-09-07 13:05:00,128.95,128.96,128.9,128.92,28628.0,105.2055,105.2136,105.1647,105.181,28628.0
2017-09-07 13:10:00,128.92,128.92,128.78,128.86,471394.0,105.181,105.181,105.0668,105.1321,471394.0
2017-09-07 13:15:00,128.87,128.92,128.86,128.91,60909.0,105.1402,105.181,105.1321,105.1728,60909.0
2017-09-07 13:20:00,128.92,128.98,128.91,128.92,100387.0,105.181,105.23,105.1728,105.181,100387.0
2017-09-07 13:25:00,128.92,128.98,128.91,128.95,46122.0,105.181,105.23,105.1728,105.2055,46122.0
2017-09-07 13:30:00,128.96,128.96,128.91,128.95,42601.0,105.2136,105.2136,105.1728,105.2055,42601.0
2017-09-07 13:35:00,128.95,128.97,128.93,128.95,14776.0,105.2055,105.2218,105.1892,105.2055,14776.0
2017-09-07 13:40:00,128.94,128.97,128.92,128.94,48561.0,105.1973,105.2218,105.181,105.1973,48561.0
2017-09-07 13:45:00,128.94,128.99,128.93,128.99,87540.0,105.1973,105.2381,105.1892,105.2381,87540.0
2017-09-07 13:50:00,128.99,129.02,128.98,129.01,60019.0,105.2381,105.2626,105.23,105.2544,60019.0
2017-09-07 13:55:00,129.0,129.04,129.0,129.02,34314.0,105.2463,105.2789,105.2463,105.2626,34314.0
2017-09-07 14:00:00,129.02,129.05,129.0,129.03,65101.0,105.2626,105.2871,105.2463,105.2708,65101.0
2017-09-07 14:05:00,129.02,129.02,128.98,128.99,29426.0,105.2626,105.2626,105.23,105.2381,29426.0
2017-09-07 14:10:00,128.99,129.03,128.98,129.02,21078.0,105.2381,105.2708,105.23,105.2626,21078.0
2017-09-07 14:15:00,129.01,129.01,128.98,129.0,16322.0,105.2544,105.2544,105.23,105.2463,16322.0
2017-09-07 14:20:00,129.01,129.02,128.95,128.96,33577.0,105.2544,105.2626,105.2055,105.2136,33577.0
2017-09-07 14:25:00,128.95,128.98,128.93,128.96,47686.0,105.2055,105.23,105.1892,105.2136,47686.0
2017-09-07 14:30:00,128.95,128.95,128.9,128.93,54104.0,105.2055,105.2055,105.1647,105.1892,54104.0
2017-09-07 14:35:00,128.92,128.95,128.89,128.93,76722.0,105.181,105.2055,105.1565,105.1892,76722.0
2017-09-07 14:40:00,128.93,128.94,128.9,128.9,14690.0,105.1892,105.1973,105.1647,105.1647,14690.0
2017-09-07 14:45:00,128.91,128.94,128.9,128.92,92606.0,105.1728,105.1973,105.1647,105.181,92606.0
2017-09-07 14:50:00,128.92,128.94,128.9,128.94,59432.0,105.181,105.1973,105.1647,105.1973,59432.0
2017-09-07 14:55:00,128.94,128.99,128.93,128.97,104895.0,105.1973,105.2381,105.1892,105.2218,104895.0
2017-09-07 15:00:00,128.96,129.02,128.96,129.01,317208.0,105.2136,105.2626,105.2136,105.2544,317208.0
2017-09-07 15:05:00,129.0,129.04,128.99,129.02,211531.0,105.2463,105.2789,105.2381,105.2626,211531.0
2017-09-07 15:10:00,129.02,129.07,129.02,129.07,89599.0,105.2626,105.3034,105.2626,105.3034,89599.0
2017-09-07 15:15:00,129.06,129.1,129.04,129.1,63742.0,105.2952,105.3279,105.2789,105.3279,63742.0
2017-09-07 15:20:00,129.1,129.21,129.08,129.2,155448.0,105.3279,105.4176,105.3115,105.4094,155448.0
2017-09-07 15:25:00,129.2,129.23,129.16,129.22,124310.0,105.4094,105.4339,105.3768,105.4258,124310.0
2017-09-07 15:30:00,129.22,129.25,129.19,129.24,56363.0,105.4258,105.4502,105.4013,105.4421,56363.0
2017-09-07 15:35:00,129.24,129.27,129.23,129.24,51240.0,105.4421,105.4666,105.4339,105.4421,51240.0
2017-09-07 15:40:00,129.24,129.26,129.17,129.17,36024.0,105.4421,105.4584,105.385,105.385,36024.0
2017-09-07 15:45:00,129.17,129.2,129.17,129.2,87970.0,105.385,105.4094,105.385,105.4094,87970.0
2017-09-07 15:50:00,129.21,129.28,129.19,129.25,334926.0,105.4176,105.4747,105.4013,105.4502,334926.0
2017-09-07 15:55:00,129.25,129.29,129.25,129.27,676877.0,105.4502,105.4829,105.4502,105.4666,676877.0
2017-09-08 09:30:00,129.11,129.16,129.02,129.02,134968.0,105.336,105.3768,105.2626,105.2626,134968.0
2017-09-08 09:35:00,129.01,129.05,128.99,129.01,58884.0,105.2544,105.2871,105.2381,105.2544,58884.0
2017-09-08 09:40:00,129.02,129.03,128.99,129.0,30273.0,105.2626,105.2708,105.2381,105.2463,30273.0
2017-09-08 09:45:00,129.0,129.02,128.84,128.85,100033.0,105.2463,105.2626,105.1157,105.1239,100033.0
2017-09-08 09:50:00,128.85,128.97,128.85,128.93,55893.0,105.1239,105.2218,105.1239,105.1892,55893.0
2017-09-08 09:55:00,128.94,128.97,128.9,128.92,37131.0,105.1973,105.2218,105.1647,105.181,37131.0
2017-09-08 10:00:00,128.91,128.91,128.76,128.83,143068.0,105.1728,105.1728,105.0505,105.1076,143068.0
2017-09-08 10:05:00,128.82,128.83,128.75,128.82,149061.0,105.0994,105.1076,105.0423,105.0994,149061.0
2017-09-08 10:10:00,128.82,128.94,128.82,128.89,62347.0,105.0994,105.1973,105.0994,105.1565,62347.0
2017-09-08 10:15:00,128.88,128.91,128.88,128.9,42818.0,105.1484,105.1728,105.1484,105.1647,42818.0
2017-09-08 10:20:00,128.94,128.97,128.73,128.75,280193.0,105.1973,105.2218,105.026,105.0423,280193.0
2017-09-08 10:25:00,128.75,128.81,128.65,128.72,128862.0,105.0423,105.0913,104.9607,105.0178,128862.0
2017-09-08 10:30:00,128.73,128.77,128.66,128.71,82850.0,105.026,105.0586,104.9689,105.0097,82850.0
2017-09-08 10:35:00,128.71,128.83,128.69,128.81,206569.0,105.0097,105.1076,104.9934,105.0913,206569.0
2017-09-08 10:40:00,128.82,128.86,128.7,128.71,107006.0,105.0994,105.1321,105.0015,105.0097,107006.0
2017-09-08 10:45:00,128.71,128.72,128.6,128.61,47739.0,105.0097,105.0178,104.9199,104.9281,47739.0
2017-09-08 10:50:00,128.6,128.72,128.6,128.71,129545.0,104.9199,105.0178,104.9199,105.0097,129545.0
2017-09-08 10:55:00,128.72,128.74,128.63,128.69,97738.0,105.0178,105.0342,104.9444,104.9934,97738.0
2017-09-08 11:00:00,128.69,128.78,128.69,128.75,90890.0,104.9934,105.0668,104.9934,105.0423,90890.0
2017-09-08 11:05:00,128.74,128.78,128.71,128.77,63043.0,105.0342,105.0668,105.0097,105.0586,63043.0
2017-09-08 11:10:00,128.78,128.82,128.78,128.82,15682.0,105.0668,105.0994,105.0668,105.0994,15682.0
2017-09-08 11:15:00,128.82,128.84,128.79,128.8,100997.0,105.0994,105.1157,105.0749,105.0831,100997.0
2017-09-08 11:20:00,128.81,128.84,128.77,128.77,100829.0,105.0913,105.1157,105.0586,105.0586,100829.0
2017-09-08 11:25:00,128.78,128.82,128.7,128.72,42112.0,105.0668,105.0994,105.0015,105.0178,42112.0
2017-09-08 11:30:00,128.71,128.72,128.57,128.61,92770.0,105.0097,105.0178,104.8955,104.9281,92770.0
2017-09-08 11:35:00,128.61,128.69,128.61,128.68,47001.0,104.9281,104.9934,104.9281,104.9852,47001.0
2017-09-08 11:40:00,128.68,128.71,128.62,128.71,38417.0,104.9852,105.0097,104.9362,105.0097,38417.0
2017-09-08 11:45:00,128.71,128.79,128.69,128.79,49737.0,105.0097,105.0749,104.9934,105.0749,49737.0
2017-09-08 11:50:00,128.78,128.81,128.78,128.79,35028.0,105.0668,105.0913,105.0668,105.0749,35028.0
2017-09-08 11:55:00,128.8,128.89,128.79,128.88,111110.0,105.0831,105.1565,105.0749,105.1484,111110.0
2017-09-08 12:00:00,128.88,128.96,128.81,128.95,151069.0,105.1484,105.2136,105.0913,105.2055,151069.0
2017-09-08 12:05:00,128.96,129.02,128.94,128.96,97324.0,105.2136,105.2626,105.1973,105.2136,97324.0
2017-09-08 12:10:00,128.96,128.97,128.84,128.89,24536.0,105.2136,105.2218,105.1157,105.1565,24536.0
2017-09-08 12:15:00,128.89,128.9,128.83,128.87,85877.0,105.1565,105.1647,105.1076,105.1402,85877.0
2017-09-08 12:20:00,128.88,128.9,128.82,128.82,26631.0,105.1484,105.1647,105.0994,105.0994,26631.0
2017-09-08 12:25:00,128.82,128.83,128.78,128.79,19515.0,105.0994,105.1076,105.0668,105.0749,19515.0
2017-09-08 12:30:00,128.79,128.82,128.74,128.75,131287.0,105.0749,105.0994,105.0342,105.0423,131287.0
2017-09-08 12:35:00,128.75,128.77,128.73,128.77,63234.0,105.0423,105.0586,105.026,105.0586,63234.0
2017-09-08 12:40:00,128.77,128.77,128.71,128.74,126307.0,105.0586,105.0586,105.0097,105.0342,126307.0
2017-09-08 12:45:00,128.75,128.75,128.69,128.7,97865.0,105.0423,105.0423,104.9934,105.0015,97865.0
2017-09-08 12:50:00,128.7,128.73,128.69,128.71,134410.0,105.0015,105.026,104.9934,105.0097,134410.0
2017-09-08 12:55:00,128.72,128.76,128.7,128.72,151228.0,105.0178,105.0505,105.0015,105.0178,151228.0
2017-09-08 13:00:00,128.72,128.8,128.71,128.76,169144.0,105.0178,105.0831,105.0097,105.0505,169144.0
2017-09-08 13:05:00,128.77,128.8,128.76,128.79,147756.0,105.0586,105.0831,105.0505,105.0749,147756.0
2017-09-08 13:10:00,128.79,128.81,128.78,128.78,132350.0,105.0749,105.0913,105.0668,105.0668,132350.0
2017-09-08 13:15:00,128.79,128.8,128.75,128.76,165659.0,105.0749,105.0831,105.0423,105.0505,165659.0
2017-09-08 13:20:00,128.77,128.78,128.73,128.74,97529.0,105.0586,105.0668,105.026,105.0342,97529.0
2017-09-08 13:25:00,128.74,128.75,128.7,128.7,188303.0,105.0342,105.0423,105.0015,105.0015,188303.0
2017-09-08 13:30:00,128.71,128.71,128.68,128.69,59649.0,105.0097,105.0097,104.9852,104.9934,59649.0
2017-09-08 13:35:00,128.7,128.71,128.67,128.69,24341.0,105.0015,105.0097,104.977,104.9934,24341.0
2017-09-08 13:40:00,128.7,128.71,128.69,128.71,59441.0,105.0015,105.0097,104.9934,105.0097,59441.0
2017-09-08 13:45:00,128.71,128.72,128.69,128.7,47132.0,105.0097,105.0178,104.9934,105.0015,47132.0
2017-09-08 13:50:00,128.71,128.78,128.71,128.77,35771.0,105.0097,105.0668,105.0097,105.0586,35771.0
2017-09-08 13:55:00,128.77,128.79,128.73,128.75,63219.0,105.0586,105.0749,105.026,105.0423,63219.0
2017-09-08 14:00:00,128.76,128.79,128.76,128.78,32199.0,105.0505,105.0749,105.0505,105.0668,32199.0
2017-09-08 14:05:00,128.78,128.81,128.76,128.81,71078.0,105.0668,105.0913,105.0505,105.0913,71078.0
2017-09-08 14:10:00,128.8,128.81,128.78,128.79,40469.0,105.0831,105.0913,105.0668,105.0749,40469.0
2017-09-08 14:15:00,128.79,128.83,128.79,128.81,51336.0,105.0749,105.1076,105.0749,105.0913,51336.0
2017-09-08 14:20:00,128.79,128.8,128.77,128.79,29073.0,105.0749,105.0831,105.0586,105.0749,29073.0
2017-09-08 14:25:00,128.8,128.81,128.77,128.78,6700.0,105.0831,105.0913,105.0586,105.0668,6700.0
2017-09-08 14:30:00,128.78,128.81,128.75,128.81,24587.0,105.0668,105.0913,105.0423,105.0913,24587.0
2017-09-08 14:35:00,128.81,128.81,128.78,128.8,18326.0,105.0913,105.0913,105.0668,105.0831,18326.0
2017-09-08 14:40:00,128.8,128.84,128.8,128.84,32751.0,105.0831,105.1157,105.0831,105.1157,32751.0
2017-09-08 14:45:00,128.84,128.85,128.83,128.84,29926.0,105.1157,105.1239,105.1076,105.1157,29926.0
2017-09-08 14:50:00,128.83,128.88,128.83,128.88,37849.0,105.1076,105.1484,105.1076,105.1484,37849.0
2017-09-08 14:55:00,128.87,128.9,128.86,128.9,25992.0,105.1402,105.1647,105.1321,105.1647,25992.0
2017-09-08 15:00:00,128.9,128.95,128.88,128.94,91986.0,105.1647,105.2055,105.1484,105.1973,91986.0
2017-09-08 15:05:00,128.95,128.96,128.93,128.94,18637.0,105.2055,105.2136,105.1892,105.1973,18637.0
2017-09-08 15:10:00,128.94,128.99,128.94,128.99,49889.0,105.1973,105.2381,105.1973,105.2381,49889.0
2017-09-08 15:15:00,128.98,129.01,128.98,129.01,41155.0,105.23,105.2544,105.23,105.2544,41155.0
2017-09-08 15:20:00,129.02,129.02,128.98,128.99,42635.0,105.2626,105.2626,105.23,105.2381,42635.0
2017-09-08 15:25:00,128.99,129.05,128.99,129.03,191402.0,105.2381,105.2871,105.2381,105.2708,191402.0
2017-09-08 15:30:00,129.03,129.07,129.03,129.05,36855.0,105.2708,105.3034,105.2708,105.2871,36855.0
2017-09-08 15:35:00,129.05,129.08,129.04,129.08,35012.0,105.2871,105.3115,105.2789,105.3115,35012.0
2017-09-08 15:40:00,129.08,129.08,128.98,128.99,258607.0,105.3115,105.3115,105.23,105.2381,258607.0
2017-09-08 15:45:00,128.99,129.0,128.98,128.99,76363.0,105.2381,105.2463,105.23,105.2381,76363.0
2017-09-08 15:50:00,129.0,129.0,128.92,128.92,447706.0,105.2463,105.2463,105.181,105.181,447706.0
2017-09-08 15:55:00,128.93,129.0,128.92,128.99,257517.0,105.1892,105.2463,105.181,105.2381,257517.0
2017-09-11 09:30:00,127.88,127.93,127.83,127.83,246830.0,104.3325,104.3733,104.2917,104.2917,246830.0
2017-09-11 09:35:00,127.83,127.94,127.81,127.94,208758.0,104.2917,104.3815,104.2754,104.3815,208758.0
2017-09-11 09:40:00,127.94,127.96,127.9,127.93,95122.0,104.3815,104.3978,104.3488,104.3733,95122.0
2017-09-11 09:45:00,127.93,128.01,127.92,127.97,76424.0,104.3733,104.4386,104.3651,104.4059,76424.0
2017-09-11 09:50:00,127.97,128.03,127.95,127.99,303620.0,104.4059,104.4549,104.3896,104.4223,303620.0
2017-09-11 09:55:00,128.0,128.05,128.0,128.02,143933.0,104.4304,104.4712,104.4304,104.4467,143933.0
2017-09-11 10:00:00,128.01,128.02,127.94,128.01,178168.0,104.4386,104.4467,104.3815,104.4386,178168.0
2017-09-11 10:05:00,128.0,128.02,127.95,127.97,132506.0,104.4304,104.4467,104.3896,104.4059,132506.0
2017-09-11 10:10:00,127.98,128.0,127.96,127.97,142283.0,104.4141,104.4304,104.3978,104.4059,142283.0
2017-09-11 10:15:00,127.97,127.99,127.94,127.98,120890.0,104.4059,104.4223,104.3815,104.4141,120890.0
2017-09-11 10:20:00,127.98,127.99,127.9,127.92,167501.0,104.4141,104.4223,104.3488,104.3651,167501.0
2017-09-11 10:25:00,127.92,127.96,127.91,127.94,146150.0,104.3651,104.3978,104.357,104.3815,146150.0
2017-09-11 10:30:00,127.94,127.94,127.82,127.84,448911.0,104.3815,104.3815,104.2836,104.2999,448911.0
2017-09-11 10:35:00,127.84,127.89,127.8,127.86,424068.0,104.2999,104.3407,104.2672,104.3162,424068.0
2017-09-11 10:40:00,127.87,127.9,127.85,127.88,87022.0,104.3244,104.3488,104.308,104.3325,87022.0
2017-09-11 10:45:00,127.88,127.9,127.85,127.86,90613.0,104.3325,104.3488,104.308,104.3162,90613.0
2017-09-11 10:50:00,127.86,127.86,127.73,127.74,271040.0,104.3162,104.3162,104.2101,104.2183,271040.0
2017-09-11 10:55:00,127.74,127.74,127.65,127.69,633993.0,104.2183,104.2183,104.1449,104.1775,633993.0
2017-09-11 11:00:00,127.69,127.7,127.63,127.68,281222.0,104.1775,104.1857,104.1285,104.1693,281222.0
2017-09-11 11:05:00,127.68,127.74,127.66,127.71,287440.0,104.1693,104.2183,104.153,104.1938,287440.0
2017-09-11 11:10:00,127.7,127.76,127.7,127.73,69390.0,104.1857,104.2346,104.1857,104.2101,69390.0
2017-09-11 11:15:00,127.73,127.73,127.69,127.73,70938.0,104.2101,104.2101,104.1775,104.2101,70938.0
2017-09-11 11:20:00,127.72,127.73,127.69,127.7,125548.0,104.202,104.2101,104.1775,104.1857,125548.0
2017-09-11 11:25:00,127.71,127.74,127.7,127.73,87369.0,104.1938,104.2183,104.1857,104.2101,87369.0
2017-09-11 11:30:00,127.74,127.78,127.72,127.74,150318.0,104.2183,104.2509,104.202,104.2183,150318.0
2017-09-11 11:35:00,127.74,127.75,127.71,127.71,81651.0,104.2183,104.2264,104.1938,104.1938,81651.0
2017-09-11 11:40:00,127.71,127.71,127.62,127.64,263259.0,104.1938,104.1938,104.1204,104.1367,263259.0
2017-09-11 11:45:00,127.64,127.64,127.55,127.58,125196.0,104.1367,104.1367,104.0633,104.0878,125196.0
2017-09-11 11:50:00,127.58,127.58,127.49,127.52,203243.0,104.0878,104.0878,104.0143,104.0388,203243.0
2017-09-11 11:55:00,127.52,127.55,127.5,127.54,495634.0,104.0388,104.0633,104.0225,104.0551,495634.0
2017-09-11 12:00:00,127.54,127.54,127.5,127.51,164736.0,104.0551,104.0551,104.0225,104.0306,164736.0
2017-09-11 12:05:00,127.51,127.52,127.49,127.51,71820.0,104.0306,104.0388,104.0143,104.0306,71820.0
2017-09-11 12:10:00,127.51,127.53,127.48,127.49,285450.0,104.0306,104.047,104.0062,104.0143,285450.0
2017-09-11 12:15:00,127.5,127.5,127.46,127.47,117063.0,104.0225,104.0225,103.9898,103.998,117063.0
2017-09-11 12:20:00,127.47,127.54,127.43,127.53,120453.0,103.998,104.0551,103.9654,104.047,120453.0
2017-09-11 12:25:00,127.53,127.54,127.48,127.5,91209.0,104.047,104.0551,104.0062,104.0225,91209.0
2017-09-11 12:30:00,127.5,127.52,127.5,127.51,75734.0,104.0225,104.0388,104.0225,104.0306,75734.0
2017-09-11 12:35:00,127.51,127.57,127.5,127.57,102956.0,104.0306,104.0796,104.0225,104.0796,102956.0
2017-09-11 12:40:00,127.56,127.57,127.53,127.55,125584.0,104.0714,104.0796,104.047,104.0633,125584.0
2017-09-11 12:45:00,127.55,127.58,127.54,127.55,102662.0,104.0633,104.0878,104.0551,104.0633,102662.0
2017-09-11 12:50:00,127.55,127.64,127.55,127.63,272385.0,104.0633,104.1367,104.0633,104.1285,272385.0
2017-09-11 12:55:00,127.63,127.66,127.61,127.66,279901.0,104.1285,104.153,104.1122,104.153,279901.0
2017-09-11 13:00:00,127.66,127.66,127.49,127.49,221311.0,104.153,104.153,104.0143,104.0143,221311.0
2017-09-11 13:05:00,127.48,127.53,127.43,127.49,211297.0,104.0062,104.047,103.9654,104.0143,211297.0
2017-09-11 13:10:00,127.49,127.54,127.48,127.54,105929.0,104.0143,104.0551,104.0062,104.0551,105929.0
2017-09-11 13:15:00,127.53,127.59,127.53,127.57,123481.0,104.047,104.0959,104.047,104.0796,123481.0
2017-09-11 13:20:00,127.57,127.58,127.49,127.51,150056.0,104.0796,104.0878,104.0143,104.0306,150056.0
2017-09-11 13:25:00,127.5,127.5,127.41,127.42,138854.0,104.0225,104.0225,103.9491,103.9572,138854.0
2017-09-11 13:30:00,127.42,127.43,127.37,127.38,134506.0,103.9572,103.9654,103.9164,103.9246,134506.0
2017-09-11 13:35:00,127.38,127.44,127.38,127.4,173088.0,103.9246,103.9735,103.9246,103.9409,173088.0
2017-09-11 13:40:00,127.4,127.43,127.39,127.43,105608.0,103.9409,103.9654,103.9327,103.9654,105608.0
2017-09-11 13:45:00,127.42,127.44,127.35,127.36,303313.0,103.9572,103.9735,103.9001,103.9083,303313.0
2017-09-11 13:50:00,127.36,127.36,127.3,127.36,243743.0,103.9083,103.9083,103.8593,103.9083,243743.0
2017-09-11 13:55:00,127.36,127.38,127.33,127.34,107968.0,103.9083,103.9246,103.8838,103.8919,107968.0
2017-09-11 14:00:00,127.34,127.38,127.26,127.37,255338.0,103.8919,103.9246,103.8267,103.9164,255338.0
2017-09-11 14:05:00,127.37,127.43,127.37,127.43,51361.0,103.9164,103.9654,103.9164,103.9654,51361.0
2017-09-11 14:10:00,127.42,127.46,127.4,127.45,114309.0,103.9572,103.9898,103.9409,103.9817,114309.0
2017-09-11 14:15:00,127.45,127.48,127.44,127.45,79634.0,103.9817,104.0062,103.9735,103.9817,79634.0
2017-09-11 14:20:00,127.46,127.51,127.45,127.51,313859.0,103.9898,104.0306,103.9817,104.0306,313859.0
2017-09-11 14:25:00,127.5,127.59,127.48,127.57,314234.0,104.0225,104.0959,104.0062,104.0796,314234.0
2017-09-11 14:30:00,127.57,127.72,127.57,127.69,156685.0,104.0796,104.202,104.0796,104.1775,156685.0
2017-09-11 14:35:00,127.69,127.71,127.63,127.64,91068.0,104.1775,104.1938,104.1285,104.1367,91068.0
2017-09-11 14:40:00,127.64,127.68,127.64,127.67,87589.0,104.1367,104.1693,104.1367,104.1612,87589.0
2017-09-11 14:45:00,127.66,127.71,127.58,127.58,153779.0,104.153,104.1938,104.0878,104.0878,153779.0
2017-09-11 14:50:00,127.58,127.64,127.57,127.63,95533.0,104.0878,104.1367,104.0796,104.1285,95533.0
2017-09-11 14:55:00,127.64,127.65,127.54,127.55,149103.0,104.1367,104.1449,104.0551,104.0633,149103.0
2017-09-11 15:00:00,127.55,127.55,127.44,127.45,181542.0,104.0633,104.0633,103.9735,103.9817,181542.0
2017-09-11 15:05:00,127.46,127.47,127.42,127.44,97199.0,103.9898,103.998,103.9572,103.9735,97199.0
2017-09-11 15:10:00,127.44,127.45,127.42,127.45,70790.0,103.9735,103.9817,103.9572,103.9817,70790.0
2017-09-11 15:15:00,127.44,127.46,127.34,127.37,220366.0,103.9735,103.9898,103.8919,103.9164,220366.0
2017-09-11 15:20:00,127.37,127.38,127.33,127.35,169194.0,103.9164,103.9246,103.8838,103.9001,169194.0
2017-09-11 15:25:00,127.36,127.37,127.34,127.35,172577.0,103.9083,103.9164,103.8919,103.9001,172577.0
2017-09-11 15:30:00,127.35,127.4,127.34,127.4,198739.0,103.9001,103.9409,103.8919,103.9409,198739.0
2017-09-11 15:35:00,127.4,127.43,127.39,127.41,190797.0,103.9409,103.9654,103.9327,103.9491,190797.0
2017-09-11 15:40:00,127.4,127.43,127.39,127.4,161511.0,103.9409,103.9654,103.9327,103.9409,161511.0
2017-09-11 15:45:00,127.39,127.46,127.39,127.45,224519.0,103.9327,103.9898,103.9327,103.9817,224519.0
2017-09-11 15:50:00,127.45,127.47,127.45,127.46,255876.0,103.9817,103.998,103.9817,103.9898,255876.0
2017-09-11 15:55:00,127.46,127.47,127.42,127.46,518912.0,103.9898,103.998,103.9572,103.9898,518912.0
2017-09-12 09:30:00,127.05,127.09,126.99,127.01,183248.0,103.6553,103.688,103.6064,103.6227,183248.0
2017-09-12 09:35:00,127.0,127.03,126.86,126.86,147411.0,103.6146,103.639,103.5003,103.5003,147411.0
2017-09-12 09:40:00,126.86,126.94,126.83,126.89,110947.0,103.5003,103.5656,103.4759,103.5248,110947.0
2017-09-12 09:45:00,126.89,126.89,126.81,126.82,97362.0,103.5248,103.5248,103.4595,103.4677,97362.0
2017-09-12 09:50:00,126.82,126.86,126.81,126.85,158592.0,103.4677,103.5003,103.4595,103.4922,158592.0
2017-09-12 09:55:00,126.84,126.85,126.75,126.83,204022.0,103.484,103.4922,103.4106,103.4759,204022.0
2017-09-12 10:00:00,126.83,126.88,126.82,126.85,43116.0,103.4759,103.5166,103.4677,103.4922,43116.0
2017-09-12 10:05:00,126.85,126.86,126.78,126.78,105146.0,103.4922,103.5003,103.4351,103.4351,105146.0
2017-09-12 10:10:00,126.78,126.81,126.75,126.77,52603.0,103.4351,103.4595,103.4106,103.4269,52603.0
2017-09-12 10:15:00,126.77,126.93,126.77,126.92,172513.0,103.4269,103.5574,103.4269,103.5493,172513.0
2017-09-12 10:20:00,126.91,126.95,126.89,126.93,45339.0,103.5411,103.5738,103.5248,103.5574,45339.0
2017-09-12 10:25:00,126.93,126.93,126.84,126.88,47014.0,103.5574,103.5574,103.484,103.5166,47014.0
2017-09-12 10:30:00,126.88,126.9,126.84,126.86,35194.0,103.5166,103.533,103.484,103.5003,35194.0
2017-09-12 10:35:00,126.86,126.87,126.82,126.83,65327.0,103.5003,103.5085,103.4677,103.4759,65327.0
2017-09-12 10:40:00,126.84,126.87,126.83,126.84,81333.0,103.484,103.5085,103.4759,103.484,81333.0
2017-09-12 10:45:00,126.84,126.9,126.82,126.85,40635.0,103.484,103.533,103.4677,103.4922,40635.0
2017-09-12 10:50:00,126.85,126.87,126.81,126.81,33207.0,103.4922,103.5085,103.4595,103.4595,33207.0
2017-09-12 10:55:00,126.82,126.87,126.78,126.82,87882.0,103.4677,103.5085,103.4351,103.4677,87882.0
2017-09-12 11:00:00,126.82,126.88,126.81,126.84,114686.0,103.4677,103.5166,103.4595,103.484,114686.0
2017-09-12 11:05:00,126.84,126.85,126.79,126.8,48098.0,103.484,103.4922,103.4432,103.4514,48098.0
2017-09-12 11:10:00,126.79,126.8,126.7,126.72,86683.0,103.4432,103.4514,103.3698,103.3861,86683.0
2017-09-12 11:15:00,126.71,126.79,126.71,126.79,56237.0,103.378,103.4432,103.378,103.4432,56237.0
2017-09-12 11:20:00,126.79,126.81,126.74,126.75,65331.0,103.4432,103.4595,103.4024,103.4106,65331.0
2017-09-12 11:25:00,126.75,126.76,126.71,126.72,142902.0,103.4106,103.4187,103.378,103.3861,142902.0
2017-09-12 11:30:00,126.72,126.72,126.7,126.71,50863.0,103.3861,103.3861,103.3698,103.378,50863.0
2017-09-12 11:35:00,126.72,126.78,126.67,126.78,153672.0,103.3861,103.4351,103.3453,103.4351,153672.0
2017-09-12 11:40:00,126.78,126.78,126.7,126.73,59238.0,103.4351,103.4351,103.3698,103.3943,59238.0
2017-09-12 11:45:00,126.73,126.73,126.66,126.68,32089.0,103.3943,103.3943,103.3372,103.3535,32089.0
2017-09-12 11:50:00,126.68,126.77,126.67,126.75,82212.0,103.3535,103.4269,103.3453,103.4106,82212.0
2017-09-12 11:55:00,126.76,126.78,126.72,126.75,53279.0,103.4187,103.4351,103.3861,103.4106,53279.0
2017-09-12 12:00:00,126.74,126.75,126.71,126.75,52156.0,103.4024,103.4106,103.378,103.4106,52156.0
2017-09-12 12:05:00,126.73,126.74,126.71,126.74,22929.0,103.3943,103.4024,103.378,103.4024,22929.0
2017-09-12 12:10:00,126.73,126.73,126.66,126.68,35375.0,103.3943,103.3943,103.3372,103.3535,35375.0
2017-09-12 12:15:00,126.68,126.69,126.65,126.65,39889.0,103.3535,103.3616,103.329,103.329,39889.0
2017-09-12 12:20:00,126.66,126.69,126.65,126.69,50526.0,103.3372,103.3616,103.329,103.3616,50526.0
2017-09-12 12:25:00,126.68,126.69,126.66,126.68,35157.0,103.3535,103.3616,103.3372,103.3535,35157.0
2017-09-12 12:30:00,126.69,126.7,126.66,126.66,24945.0,103.3616,103.3698,103.3372,103.3372,24945.0
2017-09-12 12:35:00,126.66,126.78,126.66,126.76,77591.0,103.3372,103.4351,103.3372,103.4187,77591.0
2017-09-12 12:40:00,126.76,126.82,126.75,126.8,93836.0,103.4187,103.4677,103.4106,103.4514,93836.0
2017-09-12 12:45:00,126.8,126.84,126.79,126.8,84451.0,103.4514,103.484,103.4432,103.4514,84451.0
2017-09-12 12:50:00,126.81,126.83,126.77,126.8,29144.0,103.4595,103.4759,103.4269,103.4514,29144.0
2017-09-12 12:55:00,126.8,126.82,126.78,126.78,17736.0,103.4514,103.4677,103.4351,103.4351,17736.0
2017-09-12 13:00:00,126.78,126.78,126.53,126.63,305686.0,103.4351,103.4351,103.2311,103.3127,305686.0
2017-09-12 13:05:00,126.63,126.72,126.6,126.72,104412.0,103.3127,103.3861,103.2882,103.3861,104412.0
2017-09-12 13:10:00,126.7,126.79,126.7,126.79,33060.0,103.3698,103.4432,103.3698,103.4432,33060.0
2017-09-12 13:15:00,126.79,126.84,126.78,126.81,47042.0,103.4432,103.484,103.4351,103.4595,47042.0
2017-09-12 13:20:00,126.8,126.8,126.71,126.73,19934.0,103.4514,103.4514,103.378,103.3943,19934.0
2017-09-12 13:25:00,126.72,126.73,126.68,126.69,27280.0,103.3861,103.3943,103.3535,103.3616,27280.0
2017-09-12 13:30:00,126.68,126.68,126.61,126.65,34918.0,103.3535,103.3535,103.2964,103.329,34918.0
2017-09-12 13:35:00,126.65,126.69,126.65,126.69,30070.0,103.329,103.3616,103.329,103.3616,30070.0
2017-09-12 13:40:00,126.69,126.74,126.66,126.72,29279.0,103.3616,103.4024,103.3372,103.3861,29279.0
2017-09-12 13:45:00,126.71,126.78,126.71,126.74,74009.0,103.378,103.4351,103.378,103.4024,74009.0
2017-09-12 13:50:00,126.74,126.76,126.73,126.73,43108.0,103.4024,103.4187,103.3943,103.3943,43108.0
2017-09-12 13:55:00,126.73,126.75,126.68,126.72,99831.0,103.3943,103.4106,103.3535,103.3861,99831.0
2017-09-12 14:00:00,126.72,126.73,126.71,126.71,29041.0,103.3861,103.3943,103.378,103.378,29041.0
2017-09-12 14:05:00,126.72,126.79,126.71,126.79,33762.0,103.3861,103.4432,103.378,103.4432,33762.0
2017-09-12 14:10:00,126.78,126.82,126.76,126.78,33895.0,103.4351,103.4677,103.4187,103.4351,33895.0
2017-09-12 14:15:00,126.76,126.82,126.74,126.81,47047.0,103.4187,103.4677,103.4024,103.4595,47047.0
2017-09-12 14:20:00,126.81,126.85,126.78,126.78,110661.0,103.4595,103.4922,103.4351,103.4351,110661.0
2017-09-12 14:25:00,126.77,126.78,126.73,126.73,31447.0,103.4269,103.4351,103.3943,103.3943,31447.0
2017-09-12 14:30:00,126.73,126.75,126.64,126.71,266437.0,103.3943,103.4106,103.3208,103.378,266437.0
2017-09-12 14:35:00,126.71,126.74,126.69,126.7,24616.0,103.378,103.4024,103.3616,103.3698,24616.0
2017-09-12 14:40:00,126.7,126.73,126.65,126.65,34733.0,103.3698,103.3943,103.329,103.329,34733.0
2017-09-12 14:45:00,126.65,126.65,126.6,126.6,48108.0,103.329,103.329,103.2882,103.2882,48108.0
2017-09-12 14:50:00,126.61,126.62,126.57,126.61,38008.0,103.2964,103.3045,103.2637,103.2964,38008.0
2017-09-12 14:55:00,126.61,126.78,126.6,126.76,163898.0,103.2964,103.4351,103.2882,103.4187,163898.0
2017-09-12 15:00:00,126.77,126.85,126.74,126.79,98330.0,103.4269,103.4922,103.4024,103.4432,98330.0
2017-09-12 15:05:00,126.79,126.82,126.78,126.8,99345.0,103.4432,103.4677,103.4351,103.4514,99345.0
2017-09-12 15:10:00,126.8,126.82,126.78,126.81,24691.0,103.4514,103.4677,103.4351,103.4595,24691.0
2017-09-12 15:15:00,126.81,126.82,126.79,126.8,38716.0,103.4595,103.4677,103.4432,103.4514,38716.0
2017-09-12 15:20:00,126.8,126.8,126.73,126.74,33660.0,103.4514,103.4514,103.3943,103.4024,33660.0
2017-09-12 15:25:00,126.73,126.76,126.73,126.73,62104.0,103.3943,103.4187,103.3943,103.3943,62104.0
2017-09-12 15:30:00,126.73,126.73,126.71,126.72,36123.0,103.3943,103.3943,103.378,103.3861,36123.0
2017-09-12 15:35:00,126.72,126.75,126.71,126.75,18288.0,103.3861,103.4106,103.378,103.4106,18288.0
2017-09-12 15:40:00,126.75,126.82,126.74,126.81,44276.0,103.4106,103.4677,103.4024,103.4595,44276.0
2017-09-12 15:45:00,126.81,126.86,126.79,126.79,171843.0,103.4595,103.5003,103.4432,103.4432,171843.0
2017-09-12 15:50:00,126.8,126.82,126.77,126.8,132120.0,103.4514,103.4677,103.4269,103.4514,132120.0
2017-09-12 15:55:00,126.8,126.8,126.76,126.78,381427.0,103.4514,103.4514,103.4187,103.4351,381427.0
2017-09-13 09:30:00,126.91,126.92,126.88,126.9,128767.0,103.5411,103.5493,103.5166,103.533,128767.0
2017-09-13 09:35:00,126.91,126.91,126.75,126.76,73448.0,103.5411,103.5411,103.4106,103.4187,73448.0
2017-09-13 09:40:00,126.76,126.8,126.74,126.79,196994.0,103.4187,103.4514,103.4024,103.4432,196994.0
2017-09-13 09:45:00,126.78,126.85,126.75,126.83,597652.0,103.4351,103.4922,103.4106,103.4759,597652.0
2017-09-13 09:50:00,126.83,126.83,126.79,126.79,71882.0,103.4759,103.4759,103.4432,103.4432,71882.0
2017-09-13 09:55:00,126.8,126.8,126.68,126.68,67195.0,103.4514,103.4514,103.3535,103.3535,67195.0
2017-09-13 10:00:00,126.67,126.73,126.66,126.66,86160.0,103.3453,103.3943,103.3372,103.3372,86160.0
2017-09-13 10:05:00,126.67,126.67,126.63,126.63,97056.0,103.3453,103.3453,103.3127,103.3127,97056.0
2017-09-13 10:10:00,126.63,126.69,126.62,126.68,30629.0,103.3127,103.3616,103.3045,103.3535,30629.0
2017-09-13 10:15:00,126.68,126.7,126.65,126.67,101870.0,103.3535,103.3698,103.329,103.3453,101870.0
2017-09-13 10:20:00,126.66,126.69,126.64,126.67,71948.0,103.3372,103.3616,103.3208,103.3453,71948.0
2017-09-13 10:25:00,126.67,126.71,126.67,126.69,34497.0,103.3453,103.378,103.3453,103.3616,34497.0
2017-09-13 10:30:00,126.68,126.69,126.63,126.67,91291.0,103.3535,103.3616,103.3127,103.3453,91291.0
2017-09-13 10:35:00,126.67,126.7,126.67,126.69,17950.0,103.3453,103.3698,103.3453,103.3616,17950.0
2017-09-13 10:40:00,126.68,126.76,126.67,126.76,74403.0,103.3535,103.4187,103.3453,103.4187,74403.0
2017-09-13 10:45:00,126.76,126.76,126.73,126.74,42645.0,103.4187,103.4187,103.3943,103.4024,42645.0
2017-09-13 10:50:00,126.74,126.76,126.72,126.76,36310.0,103.4024,103.4187,103.3861,103.4187,36310.0
2017-09-13 10:55:00,126.76,126.79,126.72,126.74,77894.0,103.4187,103.4432,103.3861,103.4024,77894.0
2017-09-13 11:00:00,126.74,126.77,126.7,126.72,52723.0,103.4024,103.4269,103.3698,103.3861,52723.0
2017-09-13 11:05:00,126.72,126.72,126.69,126.69,41418.0,103.3861,103.3861,103.3616,103.3616,41418.0
2017-09-13 11:10:00,126.69,126.69,126.6,126.61,140733.0,103.3616,103.3616,103.2882,103.2964,140733.0
2017-09-13 11:15:00,126.6,126.62,126.54,126.55,93033.0,103.2882,103.3045,103.2393,103.2474,93033.0
2017-09-13 11:20:00,126.55,126.59,126.51,126.51,125885.0,103.2474,103.28,103.2148,103.2148,125885.0
2017-09-13 11:25:00,126.51,126.56,126.51,126.53,74281.0,103.2148,103.2556,103.2148,103.2311,74281.0
2017-09-13 11:30:00,126.52,126.58,126.48,126.57,85873.0,103.2229,103.2719,103.1903,103.2637,85873.0
2017-09-13 11:35:00,126.57,126.61,126.57,126.58,25531.0,103.2637,103.2964,103.2637,103.2719,25531.0
2017-09-13 11:40:00,126.58,126.63,126.57,126.62,46319.0,103.2719,103.3127,103.2637,103.3045,46319.0
2017-09-13 11:45:00,126.62,126.63,126.6,126.6,17135.0,103.3045,103.3127,103.2882,103.2882,17135.0
2017-09-13 11:50:00,126.61,126.63,126.6,126.61,33348.0,103.2964,103.3127,103.2882,103.2964,33348.0
2017-09-13 11:55:00,126.61,126.63,126.6,126.63,63637.0,103.2964,103.3127,103.2882,103.3127,63637.0
2017-09-13 12:00:00,126.62,126.62,126.59,126.61,53268.0,103.3045,103.3045,103.28,103.2964,53268.0
2017-09-13 12:05:00,126.61,126.64,126.6,126.6,62148.0,103.2964,103.3208,103.2882,103.2882,62148.0
2017-09-13 12:10:00,126.6,126.6,126.55,126.57,62910.0,103.2882,103.2882,103.2474,103.2637,62910.0
2017-09-13 12:15:00,126.57,126.57,126.52,126.57,54366.0,103.2637,103.2637,103.2229,103.2637,54366.0
2017-09-13 12:20:00,126.57,126.57,126.55,126.56,27022.0,103.2637,103.2637,103.2474,103.2556,27022.0
2017-09-13 12:25:00,126.57,126.59,126.56,126.58,37166.0,103.2637,103.28,103.2556,103.2719,37166.0
2017-09-13 12:30:00,126.58,126.6,126.57,126.59,20715.0,103.2719,103.2882,103.2637,103.28,20715.0
2017-09-13 12:35:00,126.6,126.6,126.59,126.59,6274.0,103.2882,103.2882,103.28,103.28,6274.0
2017-09-13 12:40:00,126.59,126.6,126.55,126.55,45196.0,103.28,103.2882,103.2474,103.2474,45196.0
2017-09-13 12:45:00,126.55,126.56,126.52,126.53,18273.0,103.2474,103.2556,103.2229,103.2311,18273.0
2017-09-13 12:50:00,126.52,126.54,126.51,126.52,22575.0,103.2229,103.2393,103.2148,103.2229,22575.0
2017-09-13 12:55:00,126.52,126.57,126.51,126.53,43399.0,103.2229,103.2637,103.2148,103.2311,43399.0
2017-09-13 13:00:00,126.53,126.62,126.44,126.51,416027.0,103.2311,103.3045,103.1577,103.2148,416027.0
2017-09-13 13:05:00,126.53,126.66,126.53,126.61,77092.0,103.2311,103.3372,103.2311,103.2964,77092.0
2017-09-13 13:10:00,126.61,126.62,126.55,126.6,24124.0,103.2964,103.3045,103.2474,103.2882,24124.0
2017-09-13 13:15:00,126.6,126.67,126.6,126.66,63046.0,103.2882,103.3453,103.2882,103.3372,63046.0
2017-09-13 13:20:00,126.65,126.68,126.64,126.67,19682.0,103.329,103.3535,103.3208,103.3453,19682.0
2017-09-13 13:25:00,126.67,126.68,126.55,126.57,90573.0,103.3453,103.3535,103.2474,103.2637,90573.0
2017-09-13 13:30:00,126.57,126.59,126.55,126.57,72053.0,103.2637,103.28,103.2474,103.2637,72053.0
2017-09-13 13:35:00,126.57,126.61,126.57,126.6,12233.0,103.2637,103.2964,103.2637,103.2882,12233.0
2017-09-13 13:40:00,126.61,126.61,126.57,126.59,10720.0,103.2964,103.2964,103.2637,103.28,10720.0
2017-09-13 13:45:00,126.59,126.6,126.55,126.57,21049.0,103.28,103.2882,103.2474,103.2637,21049.0
2017-09-13 13:50:00,126.56,126.57,126.51,126.51,29694.0,103.2556,103.2637,103.2148,103.2148,29694.0
2017-09-13 13:55:00,126.52,126.55,126.51,126.52,25771.0,103.2229,103.2474,103.2148,103.2229,25771.0
2017-09-13 14:00:00,126.52,126.54,126.51,126.53,38555.0,103.2229,103.2393,103.2148,103.2311,38555.0
2017-09-13 14:05:00,126.53,126.53,126.5,126.51,9604.0,103.2311,103.2311,103.2066,103.2148,9604.0
2017-09-13 14:10:00,126.51,126.54,126.51,126.51,47380.0,103.2148,103.2393,103.2148,103.2148,47380.0
2017-09-13 14:15:00,126.51,126.55,126.5,126.54,21214.0,103.2148,103.2474,103.2066,103.2393,21214.0
2017-09-13 14:20:00,126.53,126.55,126.51,126.53,24280.0,103.2311,103.2474,103.2148,103.2311,24280.0
2017-09-13 14:25:00,126.53,126.53,126.46,126.48,70951.0,103.2311,103.2311,103.174,103.1903,70951.0
2017-09-13 14:30:00,126.47,126.48,126.45,126.46,22651.0,103.1821,103.1903,103.1658,103.174,22651.0
2017-09-13 14:35:00,126.46,126.46,126.42,126.42,66966.0,103.174,103.174,103.1414,103.1414,66966.0
2017-09-13 14:40:00,126.42,126.43,126.39,126.4,38691.0,103.1414,103.1495,103.1169,103.125,38691.0
2017-09-13 14:45:00,126.41,126.43,126.37,126.37,82772.0,103.1332,103.1495,103.1006,103.1006,82772.0
2017-09-13 14:50:00,126.37,126.4,126.35,126.38,144358.0,103.1006,103.125,103.0842,103.1087,144358.0
2017-09-13 14:55:00,126.38,126.38,126.29,126.32,189764.0,103.1087,103.1087,103.0353,103.0598,189764.0
2017-09-13 15:00:00,126.32,126.38,126.3,126.37,71796.0,103.0598,103.1087,103.0434,103.1006,71796.0
2017-09-13 15:05:00,126.37,126.43,126.37,126.41,64299.0,103.1006,103.1495,103.1006,103.1332,64299.0
2017-09-13 15:10:00,126.41,126.42,126.38,126.38,42468.0,103.1332,103.1414,103.1087,103.1087,42468.0
2017-09-13 15:15:00,126.39,126.4,126.36,126.37,36573.0,103.1169,103.125,103.0924,103.1006,36573.0
2017-09-13 15:20:00,126.38,126.39,126.35,126.37,89595.0,103.1087,103.1169,103.0842,103.1006,89595.0
2017-09-13 15:25:00,126.37,126.41,126.37,126.39,35706.0,103.1006,103.1332,103.1006,103.1169,35706.0
2017-09-13 15:30:00,126.4,126.41,126.38,126.38,24565.0,103.125,103.1332,103.1087,103.1087,24565.0
2017-09-13 15:35:00,126.38,126.38,126.29,126.3,144356.0,103.1087,103.1087,103.0353,103.0434,144356.0
2017-09-13 15:40:00,126.3,126.34,126.3,126.32,132331.0,103.0434,103.0761,103.0434,103.0598,132331.0
2017-09-13 15:45:00,126.32,126.33,126.28,126.32,136533.0,103.0598,103.0679,103.0271,103.0598,136533.0
2017-09-13 15:50:00,126.31,126.35,126.29,126.35,163211.0,103.0516,103.0842,103.0353,103.0842,163211.0
2017-09-13 15:55:00,126.35,126.38,126.3,126.3,417869.0,103.0842,103.1087,103.0434,103.0434,417869.0
2017-09-14 09:30:00,126.37,126.48,126.33,126.46,76309.0,103.1006,103.1903,103.0679,103.174,76309.0
2017-09-14 09:35:00,126.47,126.59,126.47,126.55,71405.0,103.1821,103.28,103.1821,103.2474,71405.0
2017-09-14 09:40:00,126.55,126.56,126.43,126.45,63716.0,103.2474,103.2556,103.1495,103.1658,63716.0
2017-09-14 09:45:00,126.43,126.53,126.4,126.52,75774.0,103.1495,103.2311,103.125,103.2229,75774.0
2017-09-14 09:50:00,126.53,126.57,126.46,126.47,66778.0,103.2311,103.2637,103.174,103.1821,66778.0
2017-09-14 09:55:00,126.46,126.49,126.41,126.47,44427.0,103.174,103.1985,103.1332,103.1821,44427.0
2017-09-14 10:00:00,126.46,126.59,126.46,126.58,39062.0,103.174,103.28,103.174,103.2719,39062.0
2017-09-14 10:05:00,126.58,126.65,126.58,126.59,71312.0,103.2719,103.329,103.2719,103.28,71312.0
2017-09-14 10:10:00,126.58,126.59,126.41,126.41,39581.0,103.2719,103.28,103.1332,103.1332,39581.0
2017-09-14 10:15:00,126.41,126.53,126.41,126.53,19735.0,103.1332,103.2311,103.1332,103.2311,19735.0
2017-09-14 10:20:00,126.53,126.56,126.51,126.51,27389.0,103.2311,103.2556,103.2148,103.2148,27389.0
2017-09-14 10:25:00,126.51,126.57,126.5,126.53,70161.0,103.2148,103.2637,103.2066,103.2311,70161.0
2017-09-14 10:30:00,126.54,126.54,126.46,126.48,43624.0,103.2393,103.2393,103.174,103.1903,43624.0
2017-09-14 10:35:00,126.49,126.52,126.44,126.45,38627.0,103.1985,103.2229,103.1577,103.1658,38627.0
2017-09-14 10:40:00,126.48,126.48,126.39,126.4,93432.0,103.1903,103.1903,103.1169,103.125,93432.0
2017-09-14 10:45:00,126.41,126.5,126.41,126.49,689582.0,103.1332,103.2066,103.1332,103.1985,689582.0
2017-09-14 10:50:00,126.5,126.59,126.48,126.55,31931.0,103.2066,103.28,103.1903,103.2474,31931.0
2017-09-14 10:55:00,126.56,126.58,126.53,126.56,54215.0,103.2556,103.2719,103.2311,103.2556,54215.0
2017-09-14 11:00:00,126.56,126.67,126.54,126.6,172225.0,103.2556,103.3453,103.2393,103.2882,172225.0
2017-09-14 11:05:00,126.6,126.61,126.56,126.57,22116.0,103.2882,103.2964,103.2556,103.2637,22116.0
2017-09-14 11:10:00,126.56,126.57,126.52,126.54,40689.0,103.2556,103.2637,103.2229,103.2393,40689.0
2017-09-14 11:15:00,126.54,126.57,126.52,126.54,34632.0,103.2393,103.2637,103.2229,103.2393,34632.0
2017-09-14 11:20:00,126.54,126.55,126.51,126.53,37691.0,103.2393,103.2474,103.2148,103.2311,37691.0
2017-09-14 11:25:00,126.52,126.59,126.52,126.54,110261.0,103.2229,103.28,103.2229,103.2393,110261.0
2017-09-14 11:30:00,126.55,126.58,126.51,126.55,42882.0,103.2474,103.2719,103.2148,103.2474,42882.0
2017-09-14 11:35:00,126.55,126.62,126.55,126.62,56734.0,103.2474,103.3045,103.2474,103.3045,56734.0
2017-09-14 11:40:00,126.62,126.65,126.57,126.59,73783.0,103.3045,103.329,103.2637,103.28,73783.0
2017-09-14 11:45:00,126.58,126.59,126.57,126.57,23585.0,103.2719,103.28,103.2637,103.2637,23585.0
2017-09-14 11:50:00,126.58,126.59,126.55,126.58,41600.0,103.2719,103.28,103.2474,103.2719,41600.0
2017-09-14 11:55:00,126.58,126.61,126.55,126.61,23393.0,103.2719,103.2964,103.2474,103.2964,23393.0
2017-09-14 12:00:00,126.61,126.61,126.58,126.59,38525.0,103.2964,103.2964,103.2719,103.28,38525.0
2017-09-14 12:05:00,126.59,126.61,126.57,126.6,23712.0,103.28,103.2964,103.2637,103.2882,23712.0
2017-09-14 12:10:00,126.6,126.6,126.58,126.58,6365.0,103.2882,103.2882,103.2719,103.2719,6365.0
2017-09-14 12:15:00,126.57,126.59,126.56,126.58,20969.0,103.2637,103.28,103.2556,103.2719,20969.0
2017-09-14 12:20:00,126.57,126.62,126.55,126.58,92591.0,103.2637,103.3045,103.2474,103.2719,92591.0
2017-09-14 12:25:00,126.57,126.58,126.53,126.53,17789.0,103.2637,103.2719,103.2311,103.2311,17789.0
2017-09-14 12:30:00,126.53,126.54,126.47,126.48,33237.0,103.2311,103.2393,103.1821,103.1903,33237.0
2017-09-14 12:35:00,126.48,126.49,126.46,126.46,28986.0,103.1903,103.1985,103.174,103.174,28986.0
2017-09-14 12:40:00,126.46,126.47,126.45,126.46,20739.0,103.174,103.1821,103.1658,103.174,20739.0
2017-09-14 12:45:00,126.46,126.48,126.46,126.48,10341.0,103.174,103.1903,103.174,103.1903,10341.0
2017-09-14 12:50:00,126.47,126.49,126.46,126.47,30850.0,103.1821,103.1985,103.174,103.1821,30850.0
2017-09-14 12:55:00,126.47,126.47,126.4,126.41,50257.0,103.1821,103.1821,103.125,103.1332,50257.0
2017-09-14 13:00:00,126.4,126.45,126.4,126.45,51904.0,103.125,103.1658,103.125,103.1658,51904.0
2017-09-14 13:05:00,126.46,126.53,126.46,126.52,63342.0,103.174,103.2311,103.174,103.2229,63342.0
2017-09-14 13:10:00,126.52,126.52,126.49,126.5,10950.0,103.2229,103.2229,103.1985,103.2066,10950.0
2017-09-14 13:15:00,126.51,126.51,126.49,126.5,11207.0,103.2148,103.2148,103.1985,103.2066,11207.0
2017-09-14 13:20:00,126.5,126.5,126.44,126.46,53826.0,103.2066,103.2066,103.1577,103.174,53826.0
2017-09-14 13:25:00,126.46,126.47,126.45,126.46,21172.0,103.174,103.1821,103.1658,103.174,21172.0
2017-09-14 13:30:00,126.45,126.49,126.44,126.49,19406.0,103.1658,103.1985,103.1577,103.1985,19406.0
2017-09-14 13:35:00,126.49,126.5,126.48,126.49,16310.0,103.1985,103.2066,103.1903,103.1985,16310.0
2017-09-14 13:40:00,126.49,126.53,126.49,126.53,18239.0,103.1985,103.2311,103.1985,103.2311,18239.0
2017-09-14 13:45:00,126.53,126.59,126.53,126.57,49341.0,103.2311,103.28,103.2311,103.2637,49341.0
2017-09-14 13:50:00,126.57,126.62,126.56,126.6,40973.0,103.2637,103.3045,103.2556,103.2882,40973.0
2017-09-14 13:55:00,126.6,126.61,126.59,126.6,29834.0,103.2882,103.2964,103.28,103.2882,29834.0
2017-09-14 14:00:00,126.6,126.61,126.54,126.58,199767.0,103.2882,103.2964,103.2393,103.2719,199767.0
2017-09-14 14:05:00,126.57,126.57,126.51,126.55,49273.0,103.2637,103.2637,103.2148,103.2474,49273.0
2017-09-14 14:10:00,126.54,126.59,126.54,126.57,69613.0,103.2393,103.28,103.2393,103.2637,69613.0
2017-09-14 14:15:00,126.56,126.68,126.56,126.63,125472.0,103.2556,103.3535,103.2556,103.3127,125472.0
2017-09-14 14:20:00,126.63,126.63,126.59,126.61,30602.0,103.3127,103.3127,103.28,103.2964,30602.0
2017-09-14 14:25:00,126.6,126.62,126.6,126.61,12995.0,103.2882,103.3045,103.2882,103.2964,12995.0
2017-09-14 14:30:00,126.61,126.66,126.61,126.65,27042.0,103.2964,103.3372,103.2964,103.329,27042.0
2017-09-14 14:35:00,126.65,126.66,126.64,126.64,33334.0,103.329,103.3372,103.3208,103.3208,33334.0
2017-09-14 14:40:00,126.64,126.67,126.64,126.66,36479.0,103.3208,103.3453,103.3208,103.3372,36479.0
2017-09-14 14:45:00,126.66,126.67,126.6,126.6,84083.0,103.3372,103.3453,103.2882,103.2882,84083.0
2017-09-14 14:50:00,126.61,126.63,126.6,126.61,42838.0,103.2964,103.3127,103.2882,103.2964,42838.0
2017-09-14 14:55:00,126.6,126.68,126.58,126.59,119102.0,103.2882,103.3535,103.2719,103.28,119102.0
2017-09-14 15:00:00,126.58,126.63,126.57,126.58,59748.0,103.2719,103.3127,103.2637,103.2719,59748.0
2017-09-14 15:05:00,126.58,126.6,126.54,126.59,43260.0,103.2719,103.2882,103.2393,103.28,43260.0
2017-09-14 15:10:00,126.6,126.65,126.59,126.65,24572.0,103.2882,103.329,103.28,103.329,24572.0
2017-09-14 15:15:00,126.65,126.69,126.63,126.67,37685.0,103.329,103.3616,103.3127,103.3453,37685.0
2017-09-14 15:20:00,126.67,126.71,126.67,126.71,53103.0,103.3453,103.378,103.3453,103.378,53103.0
2017-09-14 15:25:00,126.7,126.76,126.7,126.76,63092.0,103.3698,103.4187,103.3698,103.4187,63092.0
2017-09-14 15:30:00,126.76,126.8,126.75,126.77,53523.0,103.4187,103.4514,103.4106,103.4269,53523.0
2017-09-14 15:35:00,126.78,126.8,126.77,126.79,28361.0,103.4351,103.4514,103.4269,103.4432,28361.0
2017-09-14 15:40:00,126.79,126.83,126.78,126.81,84994.0,103.4432,103.4759,103.4351,103.4595,84994.0
2017-09-14 15:45:00,126.82,126.83,126.8,126.8,76313.0,103.4677,103.4759,103.4514,103.4514,76313.0
2017-09-14 15:50:00,126.81,126.83,126.74,126.76,203287.0,103.4595,103.4759,103.4024,103.4187,203287.0
2017-09-14 15:55:00,126.76,126.8,126.75,126.79,306114.0,103.4187,103.4514,103.4106,103.4432,306114.0
2017-09-15 09:30:00,127.0,127.01,126.87,126.91,96469.0,103.6146,103.6227,103.5085,103.5411,96469.0
2017-09-15 09:35:00,126.91,126.91,126.84,126.87,42870.0,103.5411,103.5411,103.484,103.5085,42870.0
2017-09-15 09:40:00,126.87,126.97,126.82,126.97,89865.0,103.5085,103.5901,103.4677,103.5901,89865.0
2017-09-15 09:45:00,126.97,127.0,126.86,126.89,54949.0,103.5901,103.6146,103.5003,103.5248,54949.0
2017-09-15 09:50:00,126.88,126.96,126.87,126.94,76263.0,103.5166,103.5819,103.5085,103.5656,76263.0
2017-09-15 09:55:00,126.95,126.97,126.92,126.93,15243.0,103.5738,103.5901,103.5493,103.5574,15243.0
2017-09-15 10:00:00,126.92,126.92,126.75,126.77,99464.0,103.5493,103.5493,103.4106,103.4269,99464.0
2017-09-15 10:05:00,126.77,126.83,126.76,126.77,79148.0,103.4269,103.4759,103.4187,103.4269,79148.0
2017-09-15 10:10:00,126.78,126.8,126.73,126.73,135996.0,103.4351,103.4514,103.3943,103.3943,135996.0
2017-09-15 10:15:00,126.73,126.73,126.63,126.66,46339.0,103.3943,103.3943,103.3127,103.3372,46339.0
2017-09-15 10:20:00,126.66,126.71,126.66,126.7,59730.0,103.3372,103.378,103.3372,103.3698,59730.0
2017-09-15 10:25:00,126.71,126.71,126.54,126.56,215579.0,103.378,103.378,103.2393,103.2556,215579.0
2017-09-15 10:30:00,126.56,126.63,126.54,126.56,109365.0,103.2556,103.3127,103.2393,103.2556,109365.0
2017-09-15 10:35:00,126.55,126.62,126.54,126.61,130091.0,103.2474,103.3045,103.2393,103.2964,130091.0
2017-09-15 10:40:00,126.61,126.63,126.58,126.62,55881.0,103.2964,103.3127,103.2719,103.3045,55881.0
2017-09-15 10:45:00,126.63,126.64,126.56,126.59,66628.0,103.3127,103.3208,103.2556,103.28,66628.0
2017-09-15 10:50:00,126.58,126.65,126.57,126.6,81000.0,103.2719,103.329,103.2637,103.2882,81000.0
2017-09-15 10:55:00,126.61,126.66,126.61,126.65,82832.0,103.2964,103.3372,103.2964,103.329,82832.0
2017-09-15 11:00:00,126.65,126.7,126.64,126.68,95648.0,103.329,103.3698,103.3208,103.3535,95648.0
2017-09-15 11:05:00,126.68,126.71,126.66,126.66,41703.0,103.3535,103.378,103.3372,103.3372,41703.0
2017-09-15 11:10:00,126.66,126.76,126.66,126.75,79709.0,103.3372,103.4187,103.3372,103.4106,79709.0
2017-09-15 11:15:00,126.75,126.83,126.74,126.8,111934.0,103.4106,103.4759,103.4024,103.4514,111934.0
2017-09-15 11:20:00,126.8,126.82,126.73,126.73,56034.0,103.4514,103.4677,103.3943,103.3943,56034.0
2017-09-15 11:25:00,126.73,126.74,126.7,126.73,67988.0,103.3943,103.4024,103.3698,103.3943,67988.0
2017-09-15 11:30:00,126.73,126.73,126.64,126.65,138341.0,103.3943,103.3943,103.3208,103.329,138341.0
2017-09-15 11:35:00,126.65,126.7,126.65,126.7,68409.0,103.329,103.3698,103.329,103.3698,68409.0
2017-09-15 11:40:00,126.69,126.81,126.69,126.81,92353.0,103.3616,103.4595,103.3616,103.4595,92353.0
2017-09-15 11:45:00,126.81,126.83,126.79,126.8,125631.0,103.4595,103.4759,103.4432,103.4514,125631.0
2017-09-15 11:50:00,126.8,126.84,126.8,126.82,46747.0,103.4514,103.484,103.4514,103.4677,46747.0
2017-09-15 11:55:00,126.82,126.84,126.8,126.83,44226.0,103.4677,103.484,103.4514,103.4759,44226.0
2017-09-15 12:00:00,126.83,126.88,126.83,126.86,44900.0,103.4759,103.5166,103.4759,103.5003,44900.0
2017-09-15 12:05:00,126.87,126.87,126.83,126.85,37423.0,103.5085,103.5085,103.4759,103.4922,37423.0
2017-09-15 12:10:00,126.85,126.86,126.82,126.85,108847.0,103.4922,103.5003,103.4677,103.4922,108847.0
2017-09-15 12:15:00,126.85,126.87,126.82,126.83,53557.0,103.4922,103.5085,103.4677,103.4759,53557.0
2017-09-15 12:20:00,126.82,126.89,126.82,126.86,92432.0,103.4677,103.5248,103.4677,103.5003,92432.0
2017-09-15 12:25:00,126.86,126.93,126.86,126.92,32404.0,103.5003,103.5574,103.5003,103.5493,32404.0
2017-09-15 12:30:00,126.92,126.92,126.85,126.86,72407.0,103.5493,103.5493,103.4922,103.5003,72407.0
2017-09-15 12:35:00,126.86,126.88,126.85,126.87,30751.0,103.5003,103.5166,103.4922,103.5085,30751.0
2017-09-15 12:40:00,126.87,126.91,126.87,126.9,73228.0,103.5085,103.5411,103.5085,103.533,73228.0
2017-09-15 12:45:00,126.91,126.91,126.88,126.88,29397.0,103.5411,103.5411,103.5166,103.5166,29397.0
2017-09-15 12:50:00,126.89,126.89,126.85,126.88,60272.0,103.5248,103.5248,103.4922,103.5166,60272.0
2017-09-15 12:55:00,126.88,126.91,126.87,126.87,71778.0,103.5166,103.5411,103.5085,103.5085,71778.0
2017-09-15 13:00:00,126.88,126.89,126.84,126.86,54346.0,103.5166,103.5248,103.484,103.5003,54346.0
2017-09-15 13:05:00,126.86,126.86,126.8,126.8,117275.0,103.5003,103.5003,103.4514,103.4514,117275.0
2017-09-15 13:10:00,126.8,126.81,126.75,126.75,52764.0,103.4514,103.4595,103.4106,103.4106,52764.0
2017-09-15 13:15:00,126.76,126.79,126.75,126.79,62659.0,103.4187,103.4432,103.4106,103.4432,62659.0
2017-09-15 13:20:00,126.79,126.81,126.78,126.8,64877.0,103.4432,103.4595,103.4351,103.4514,64877.0
2017-09-15 13:25:00,126.8,126.81,126.78,126.78,55619.0,103.4514,103.4595,103.4351,103.4351,55619.0
2017-09-15 13:30:00,126.8,126.85,126.78,126.82,71928.0,103.4514,103.4922,103.4351,103.4677,71928.0
2017-09-15 13:35:00,126.83,126.84,126.81,126.81,61126.0,103.4759,103.484,103.4595,103.4595,61126.0
2017-09-15 13:40:00,126.81,126.86,126.8,126.84,47773.0,103.4595,103.5003,103.4514,103.484,47773.0
2017-09-15 13:45:00,126.84,126.84,126.82,126.83,18271.0,103.484,103.484,103.4677,103.4759,18271.0
2017-09-15 13:50:00,126.84,126.84,126.8,126.8,63356.0,103.484,103.484,103.4514,103.4514,63356.0
2017-09-15 13:55:00,126.81,126.83,126.8,126.81,24192.0,103.4595,103.4759,103.4514,103.4595,24192.0
2017-09-15 14:00:00,126.82,126.82,126.8,126.81,51026.0,103.4677,103.4677,103.4514,103.4595,51026.0
2017-09-15 14:05:00,126.81,126.82,126.77,126.79,43358.0,103.4595,103.4677,103.4269,103.4432,43358.0
2017-09-15 14:10:00,126.79,126.79,126.74,126.74,22463.0,103.4432,103.4432,103.4024,103.4024,22463.0
2017-09-15 14:15:00,126.74,126.76,126.74,126.74,31016.0,103.4024,103.4187,103.4024,103.4024,31016.0
2017-09-15 14:20:00,126.75,126.76,126.72,126.72,47756.0,103.4106,103.4187,103.3861,103.3861,47756.0
2017-09-15 14:25:00,126.72,126.74,126.72,126.74,95836.0,103.3861,103.4024,103.3861,103.4024,95836.0
2017-09-15 14:30:00,126.73,126.75,126.73,126.74,138298.0,103.3943,103.4106,103.3943,103.4024,138298.0
2017-09-15 14:35:00,126.74,126.76,126.73,126.76,31736.0,103.4024,103.4187,103.3943,103.4187,31736.0
2017-09-15 14:40:00,126.76,126.8,126.75,126.79,104373.0,103.4187,103.4514,103.4106,103.4432,104373.0
2017-09-15 14:45:00,126.79,126.8,126.75,126.75,93685.0,103.4432,103.4514,103.4106,103.4106,93685.0
2017-09-15 14:50:00,126.75,126.81,126.75,126.78,85817.0,103.4106,103.4595,103.4106,103.4351,85817.0
2017-09-15 14:55:00,126.78,126.83,126.75,126.82,215320.0,103.4351,103.4759,103.4106,103.4677,215320.0
2017-09-15 15:00:00,126.81,126.85,126.81,126.85,51180.0,103.4595,103.4922,103.4595,103.4922,51180.0
2017-09-15 15:05:00,126.86,126.87,126.85,126.87,55954.0,103.5003,103.5085,103.4922,103.5085,55954.0
2017-09-15 15:10:00,126.87,126.88,126.84,126.85,130817.0,103.5085,103.5166,103.484,103.4922,130817.0
2017-09-15 15:15:00,126.85,126.87,126.82,126.86,105110.0,103.4922,103.5085,103.4677,103.5003,105110.0
2017-09-15 15:20:00,126.86,126.86,126.8,126.83,104489.0,103.5003,103.5003,103.4514,103.4759,104489.0
2017-09-15 15:25:00,126.83,126.84,126.81,126.82,69171.0,103.4759,103.484,103.4595,103.4677,69171.0
2017-09-15 15:30:00,126.83,126.84,126.81,126.82,73615.0,103.4759,103.484,103.4595,103.4677,73615.0
2017-09-15 15:35:00,126.82,126.84,126.81,126.84,81406.0,103.4677,103.484,103.4595,103.484,81406.0
2017-09-15 15:40:00,126.84,126.87,126.83,126.87,96605.0,103.484,103.5085,103.4759,103.5085,96605.0
2017-09-15 15:45:00,126.87,126.88,126.86,126.87,117237.0,103.5085,103.5166,103.5003,103.5085,117237.0
2017-09-15 15:50:00,126.87,126.88,126.85,126.86,521443.0,103.5085,103.5166,103.4922,103.5003,521443.0
2017-09-15 15:55:00,126.86,126.88,126.83,126.83,1302245.0,103.5003,103.5166,103.4759,103.4759,1302245.0
2017-09-18 09:30:00,126.5,126.57,126.48,126.54,122219.0,103.2066,103.2637,103.1903,103.2393,122219.0
2017-09-18 09:35:00,126.55,126.57,126.5,126.52,59911.0,103.2474,103.2637,103.2066,103.2229,59911.0
2017-09-18 09:40:00,126.52,126.55,126.49,126.54,97784.0,103.2229,103.2474,103.1985,103.2393,97784.0
2017-09-18 09:45:00,126.54,126.55,126.47,126.48,33727.0,103.2393,103.2474,103.1821,103.1903,33727.0
2017-09-18 09:50:00,126.48,126.52,126.47,126.49,90155.0,103.1903,103.2229,103.1821,103.1985,90155.0
2017-09-18 09:55:00,126.49,126.52,126.48,126.5,50735.0,103.1985,103.2229,103.1903,103.2066,50735.0
2017-09-18 10:00:00,126.5,126.52,126.47,126.51,40641.0,103.2066,103.2229,103.1821,103.2148,40641.0
2017-09-18 10:05:00,126.5,126.52,126.48,126.5,115184.0,103.2066,103.2229,103.1903,103.2066,115184.0
2017-09-18 10:10:00,126.5,126.53,126.48,126.5,158790.0,103.2066,103.2311,103.1903,103.2066,158790.0
2017-09-18 10:15:00,126.5,126.55,126.49,126.49,49791.0,103.2066,103.2474,103.1985,103.1985,49791.0
2017-09-18 10:20:00,126.49,126.54,126.48,126.49,63809.0,103.1985,103.2393,103.1903,103.1985,63809.0
2017-09-18 10:25:00,126.48,126.48,126.3,126.3,64078.0,103.1903,103.1903,103.0434,103.0434,64078.0
2017-09-18 10:30:00,126.31,126.33,126.21,126.24,123220.0,103.0516,103.0679,102.97,102.9945,123220.0
2017-09-18 10:35:00,126.24,126.25,126.17,126.22,105625.0,102.9945,103.0027,102.9374,102.9782,105625.0
2017-09-18 10:40:00,126.22,126.23,126.16,126.16,21795.0,102.9782,102.9863,102.9292,102.9292,21795.0
2017-09-18 10:45:00,126.15,126.23,126.13,126.2,85618.0,102.9211,102.9863,102.9048,102.9619,85618.0
2017-09-18 10:50:00,126.2,126.25,126.19,126.19,60037.0,102.9619,103.0027,102.9537,102.9537,60037.0
2017-09-18 10:55:00,126.18,126.22,126.16,126.21,78787.0,102.9455,102.9782,102.9292,102.97,78787.0
2017-09-18 11:00:00,126.21,126.3,126.19,126.29,76568.0,102.97,103.0434,102.9537,103.0353,76568.0
2017-09-18 11:05:00,126.3,126.32,126.26,126.28,41153.0,103.0434,103.0598,103.0108,103.0271,41153.0
2017-09-18 11:10:00,126.27,126.3,126.25,126.26,51146.0,103.019,103.0434,103.0027,103.0108,51146.0
2017-09-18 11:15:00,126.25,126.27,126.19,126.19,53312.0,103.0027,103.019,102.9537,102.9537,53312.0
2017-09-18 11:20:00,126.2,126.2,126.15,126.17,21972.0,102.9619,102.9619,102.9211,102.9374,21972.0
2017-09-18 11:25:00,126.16,126.25,126.15,126.25,29975.0,102.9292,103.0027,102.9211,103.0027,29975.0
2017-09-18 11:30:00,126.24,126.32,126.23,126.31,40363.0,102.9945,103.0598,102.9863,103.0516,40363.0
2017-09-18 11:35:00,126.31,126.31,126.25,126.27,28812.0,103.0516,103.0516,103.0027,103.019,28812.0
2017-09-18 11:40:00,126.27,126.3,126.26,126.26,44128.0,103.019,103.0434,103.0108,103.0108,44128.0
2017-09-18 11:45:00,126.26,126.3,126.22,126.23,43962.0,103.0108,103.0434,102.9782,102.9863,43962.0
2017-09-18 11:50:00,126.23,126.25,126.21,126.23,15825.0,102.9863,103.0027,102.97,102.9863,15825.0
2017-09-18 11:55:00,126.23,126.25,126.22,126.24,10145.0,102.9863,103.0027,102.9782,102.9945,10145.0
2017-09-18 12:00:00,126.24,126.24,126.22,126.23,15809.0,102.9945,102.9945,102.9782,102.9863,15809.0
2017-09-18 12:05:00,126.22,126.23,126.18,126.19,49922.0,102.9782,102.9863,102.9455,102.9537,49922.0
2017-09-18 12:10:00,126.2,126.23,126.16,126.18,72663.0,102.9619,102.9863,102.9292,102.9455,72663.0
2017-09-18 12:15:00,126.18,126.21,126.17,126.18,28274.0,102.9455,102.97,102.9374,102.9455,28274.0
2017-09-18 12:20:00,126.17,126.2,126.16,126.18,44262.0,102.9374,102.9619,102.9292,102.9455,44262.0
2017-09-18 12:25:00,126.18,126.2,126.16,126.19,15755.0,102.9455,102.9619,102.9292,102.9537,15755.0
2017-09-18 12:30:00,126.18,126.2,126.17,126.18,25976.0,102.9455,102.9619,102.9374,102.9455,25976.0
2017-09-18 12:35:00,126.18,126.2,126.15,126.18,42584.0,102.9455,102.9619,102.9211,102.9455,42584.0
2017-09-18 12:40:00,126.18,126.2,126.16,126.19,13420.0,102.9455,102.9619,102.9292,102.9537,13420.0
2017-09-18 12:45:00,126.18,126.2,126.16,126.16,13869.0,102.9455,102.9619,102.9292,102.9292,13869.0
2017-09-18 12:50:00,126.17,126.17,126.15,126.16,12737.0,102.9374,102.9374,102.9211,102.9292,12737.0
2017-09-18 12:55:00,126.15,126.16,126.12,126.16,49987.0,102.9211,102.9292,102.8966,102.9292,49987.0
2017-09-18 13:00:00,126.16,126.17,126.11,126.11,11057.0,102.9292,102.9374,102.8884,102.8884,11057.0
2017-09-18 13:05:00,126.11,126.13,126.11,126.13,25089.0,102.8884,102.9048,102.8884,102.9048,25089.0
2017-09-18 13:10:00,126.12,126.15,126.11,126.12,37246.0,102.8966,102.9211,102.8884,102.8966,37246.0
2017-09-18 13:15:00,126.11,126.14,126.11,126.11,12752.0,102.8884,102.9129,102.8884,102.8884,12752.0
2017-09-18 13:20:00,126.12,126.12,126.09,126.11,64230.0,102.8966,102.8966,102.8721,102.8884,64230.0
2017-09-18 13:25:00,126.11,126.13,126.06,126.07,62875.0,102.8884,102.9048,102.8476,102.8558,62875.0
2017-09-18 13:30:00,126.06,126.08,126.03,126.05,25353.0,102.8476,102.864,102.8232,102.8395,25353.0
2017-09-18 13:35:00,126.05,126.06,126.02,126.03,53506.0,102.8395,102.8476,102.815,102.8232,53506.0
2017-09-18 13:40:00,126.04,126.05,126.01,126.03,33477.0,102.8313,102.8395,102.8068,102.8232,33477.0
2017-09-18 13:45:00,126.03,126.03,125.98,126.0,146350.0,102.8232,102.8232,102.7824,102.7987,146350.0
2017-09-18 13:50:00,126.01,126.02,125.98,125.98,96424.0,102.8068,102.815,102.7824,102.7824,96424.0
2017-09-18 13:55:00,125.98,125.99,125.84,125.84,75393.0,102.7824,102.7905,102.6682,102.6682,75393.0
2017-09-18 14:00:00,125.84,125.94,125.84,125.94,42810.0,102.6682,102.7497,102.6682,102.7497,42810.0
2017-09-18 14:05:00,125.95,125.95,125.9,125.93,51055.0,102.7579,102.7579,102.7171,102.7416,51055.0
2017-09-18 14:10:00,125.92,125.97,125.92,125.93,48521.0,102.7334,102.7742,102.7334,102.7416,48521.0
2017-09-18 14:15:00,125.92,126.02,125.91,126.02,29858.0,102.7334,102.815,102.7253,102.815,29858.0
2017-09-18 14:20:00,126.02,126.07,126.0,126.07,48535.0,102.815,102.8558,102.7987,102.8558,48535.0
2017-09-18 14:25:00,126.07,126.12,126.06,126.09,41445.0,102.8558,102.8966,102.8476,102.8721,41445.0
2017-09-18 14:30:00,126.09,126.16,126.07,126.15,45547.0,102.8721,102.9292,102.8558,102.9211,45547.0
2017-09-18 14:35:00,126.16,126.24,126.14,126.22,87442.0,102.9292,102.9945,102.9129,102.9782,87442.0
2017-09-18 14:40:00,126.22,126.22,126.17,126.19,48806.0,102.9782,102.9782,102.9374,102.9537,48806.0
2017-09-18 14:45:00,126.19,126.2,126.09,126.09,36319.0,102.9537,102.9619,102.8721,102.8721,36319.0
2017-09-18 14:50:00,126.08,126.1,126.05,126.06,60701.0,102.864,102.8803,102.8395,102.8476,60701.0
2017-09-18 14:55:00,126.06,126.08,126.01,126.01,166574.0,102.8476,102.864,102.8068,102.8068,166574.0
2017-09-18 15:00:00,126.01,126.04,125.99,126.03,112225.0,102.8068,102.8313,102.7905,102.8232,112225.0
2017-09-18 15:05:00,126.04,126.09,126.02,126.08,148913.0,102.8313,102.8721,102.815,102.864,148913.0
2017-09-18 15:10:00,126.08,126.13,126.07,126.12,45933.0,102.864,102.9048,102.8558,102.8966,45933.0
2017-09-18 15:15:00,126.13,126.15,126.12,126.12,24620.0,102.9048,102.9211,102.8966,102.8966,24620.0
2017-09-18 15:20:00,126.12,126.13,126.06,126.08,46283.0,102.8966,102.9048,102.8476,102.864,46283.0
2017-09-18 15:25:00,126.09,126.09,126.03,126.03,43161.0,102.8721,102.8721,102.8232,102.8232,43161.0
2017-09-18 15:30:00,126.02,126.03,125.99,126.01,57686.0,102.815,102.8232,102.7905,102.8068,57686.0
2017-09-18 15:35:00,126.01,126.06,125.99,126.04,81046.0,102.8068,102.8476,102.7905,102.8313,81046.0
2017-09-18 15:40:00,126.03,126.07,126.03,126.04,98572.0,102.8232,102.8558,102.8232,102.8313,98572.0
2017-09-18 15:45:00,126.05,126.11,126.03,126.11,118243.0,102.8395,102.8884,102.8232,102.8884,118243.0
2017-09-18 15:50:00,126.1,126.22,126.08,126.22,131707.0,102.8803,102.9782,102.864,102.9782,131707.0
2017-09-18 15:55:00,126.21,126.23,126.13,126.14,455023.0,102.97,102.9863,102.9048,102.9129,455023.0
2017-09-19 09:30:00,126.28,126.31,126.14,126.14,89840.0,103.0271,103.0516,102.9129,102.9129,89840.0
2017-09-19 09:35:00,126.14,126.23,126.12,126.21,124030.0,102.9129,102.9863,102.8966,102.97,124030.0
2017-09-19 09:40:00,126.22,126.27,126.2,126.26,42675.0,102.9782,103.019,102.9619,103.0108,42675.0
2017-09-19 09:45:00,126.26,126.26,126.1,126.13,64663.0,103.0108,103.0108,102.8803,102.9048,64663.0
2017-09-19 09:50:00,126.13,126.15,126.08,126.09,126457.0,102.9048,102.9211,102.864,102.8721,126457.0
2017-09-19 09:55:00,126.09,126.18,126.09,126.18,69463.0,102.8721,102.9455,102.8721,102.9455,69463.0
2017-09-19 10:00:00,126.18,126.18,125.98,126.01,140396.0,102.9455,102.9455,102.7824,102.8068,140396.0
2017-09-19 10:05:00,126.02,126.06,126.01,126.06,44146.0,102.815,102.8476,102.8068,102.8476,44146.0
2017-09-19 10:10:00,126.05,126.11,126.04,126.07,37340.0,102.8395,102.8884,102.8313,102.8558,37340.0
2017-09-19 10:15:00,126.08,126.12,126.06,126.09,79498.0,102.864,102.8966,102.8476,102.8721,79498.0
2017-09-19 10:20:00,126.09,126.19,126.07,126.09,189610.0,102.8721,102.9537,102.8558,102.8721,189610.0
2017-09-19 10:25:00,126.09,126.09,125.97,126.01,37939.0,102.8721,102.8721,102.7742,102.8068,37939.0
2017-09-19 10:30:00,126.01,126.04,125.99,126.02,24432.0,102.8068,102.8313,102.7905,102.815,24432.0
2017-09-19 10:35:00,126.03,126.05,125.94,125.95,54299.0,102.8232,102.8395,102.7497,102.7579,54299.0
2017-09-19 10:40:00,125.95,126.0,125.94,125.97,28671.0,102.7579,102.7987,102.7497,102.7742,28671.0
2017-09-19 10:45:00,125.98,126.04,125.96,126.02,20641.0,102.7824,102.8313,102.7661,102.815,20641.0
2017-09-19 10:50:00,126.03,126.04,125.92,125.93,26036.0,102.8232,102.8313,102.7334,102.7416,26036.0
2017-09-19 10:55:00,125.93,126.01,125.92,125.99,52565.0,102.7416,102.8068,102.7334,102.7905,52565.0
2017-09-19 11:00:00,125.99,126.06,125.99,126.04,35320.0,102.7905,102.8476,102.7905,102.8313,35320.0
2017-09-19 11:05:00,126.04,126.05,125.97,125.97,34050.0,102.8313,102.8395,102.7742,102.7742,34050.0
2017-09-19 11:10:00,125.98,126.01,125.93,125.95,16195.0,102.7824,102.8068,102.7416,102.7579,16195.0
2017-09-19 11:15:00,125.94,125.97,125.9,125.97,37842.0,102.7497,102.7742,102.7171,102.7742,37842.0
2017-09-19 11:20:00,125.97,125.99,125.95,125.96,15920.0,102.7742,102.7905,102.7579,102.7661,15920.0
2017-09-19 11:25:00,125.96,126.0,125.89,125.89,61139.0,102.7661,102.7987,102.7089,102.7089,61139.0
2017-09-19 11:30:00,125.9,125.93,125.88,125.88,41194.0,102.7171,102.7416,102.7008,102.7008,41194.0
2017-09-19 11:35:00,125.88,125.88,125.81,125.85,46234.0,102.7008,102.7008,102.6437,102.6763,46234.0
2017-09-19 11:40:00,125.85,125.94,125.83,125.93,20525.0,102.6763,102.7497,102.66,102.7416,20525.0
2017-09-19 11:45:00,125.93,125.93,125.87,125.92,10185.0,102.7416,102.7416,102.6926,102.7334,10185.0
2017-09-19 11:50:00,125.91,125.94,125.9,125.94,23390.0,102.7253,102.7497,102.7171,102.7497,23390.0
2017-09-19 11:55:00,125.94,125.96,125.92,125.95,24412.0,102.7497,102.7661,102.7334,102.7579,24412.0
2017-09-19 12:00:00,125.94,125.96,125.9,125.95,13000.0,102.7497,102.7661,102.7171,102.7579,13000.0
2017-09-19 12:05:00,125.95,125.96,125.9,125.92,15462.0,102.7579,102.7661,102.7171,102.7334,15462.0
2017-09-19 12:10:00,125.92,125.93,125.92,125.93,4410.0,102.7334,102.7416,102.7334,102.7416,4410.0
2017-09-19 12:15:00,125.92,125.98,125.91,125.98,23695.0,102.7334,102.7824,102.7253,102.7824,23695.0
2017-09-19 12:20:00,125.99,125.99,125.94,125.95,28223.0,102.7905,102.7905,102.7497,102.7579,28223.0
2017-09-19 12:25:00,125.94,125.95,125.9,125.93,33216.0,102.7497,102.7579,102.7171,102.7416,33216.0
2017-09-19 12:30:00,125.93,125.93,125.8,125.81,42316.0,102.7416,102.7416,102.6355,102.6437,42316.0
2017-09-19 12:35:00,125.81,125.83,125.8,125.81,16610.0,102.6437,102.66,102.6355,102.6437,16610.0
2017-09-19 12:40:00,125.81,125.83,125.78,125.78,39931.0,102.6437,102.66,102.6192,102.6192,39931.0
2017-09-19 12:45:00,125.78,125.83,125.77,125.83,33963.0,102.6192,102.66,102.611,102.66,33963.0
2017-09-19 12:50:00,125.83,125.85,125.83,125.84,41300.0,102.66,102.6763,102.66,102.6682,41300.0
2017-09-19 12:55:00,125.84,125.89,125.83,125.87,108230.0,102.6682,102.7089,102.66,102.6926,108230.0
2017-09-19 13:00:00,125.87,125.9,125.86,125.9,14909.0,102.6926,102.7171,102.6845,102.7171,14909.0
2017-09-19 13:05:00,125.9,125.91,125.85,125.86,533113.0,102.7171,102.7253,102.6763,102.6845,533113.0
2017-09-19 13:10:00,125.86,125.86,125.79,125.81,70535.0,102.6845,102.6845,102.6274,102.6437,70535.0
2017-09-19 13:15:00,125.82,125.87,125.82,125.87,20615.0,102.6518,102.6926,102.6518,102.6926,20615.0
2017-09-19 13:20:00,125.86,125.88,125.86,125.87,12646.0,102.6845,102.7008,102.6845,102.6926,12646.0
2017-09-19 13:25:00,125.87,125.9,125.85,125.89,16586.0,102.6926,102.7171,102.6763,102.7089,16586.0
2017-09-19 13:30:00,125.89,125.89,125.83,125.87,23091.0,102.7089,102.7089,102.66,102.6926,23091.0
2017-09-19 13:35:00,125.87,125.89,125.83,125.88,31226.0,102.6926,102.7089,102.66,102.7008,31226.0
2017-09-19 13:40:00,125.88,125.88,125.81,125.82,31733.0,102.7008,102.7008,102.6437,102.6518,31733.0
2017-09-19 13:45:00,125.82,125.83,125.78,125.79,13754.0,102.6518,102.66,102.6192,102.6274,13754.0
2017-09-19 13:50:00,125.8,125.82,125.8,125.8,15850.0,102.6355,102.6518,102.6355,102.6355,15850.0
2017-09-19 13:55:00,125.8,125.87,125.8,125.84,27682.0,102.6355,102.6926,102.6355,102.6682,27682.0
2017-09-19 14:00:00,125.84,125.84,125.73,125.77,30680.0,102.6682,102.6682,102.5784,102.611,30680.0
2017-09-19 14:05:00,125.77,125.83,125.77,125.83,24221.0,102.611,102.66,102.611,102.66,24221.0
2017-09-19 14:10:00,125.82,125.87,125.82,125.86,11953.0,102.6518,102.6926,102.6518,102.6845,11953.0
2017-09-19 14:15:00,125.87,125.89,125.86,125.87,17451.0,102.6926,102.7089,102.6845,102.6926,17451.0
2017-09-19 14:20:00,125.86,125.89,125.86,125.89,15911.0,102.6845,102.7089,102.6845,102.7089,15911.0
2017-09-19 14:25:00,125.88,125.89,125.85,125.87,11749.0,102.7008,102.7089,102.6763,102.6926,11749.0
2017-09-19 14:30:00,125.87,125.88,125.85,125.87,19280.0,102.6926,102.7008,102.6763,102.6926,19280.0
2017-09-19 14:35:00,125.88,125.88,125.86,125.87,10245.0,102.7008,102.7008,102.6845,102.6926,10245.0
2017-09-19 14:40:00,125.88,125.89,125.87,125.87,16706.0,102.7008,102.7089,102.6926,102.6926,16706.0
2017-09-19 14:45:00,125.88,125.94,125.88,125.9,31509.0,102.7008,102.7497,102.7008,102.7171,31509.0
2017-09-19 14:50:00,125.9,125.94,125.9,125.94,9879.0,102.7171,102.7497,102.7171,102.7497,9879.0
2017-09-19 14:55:00,125.94,125.98,125.82,125.82,78579.0,102.7497,102.7824,102.6518,102.6518,78579.0
2017-09-19 15:00:00,125.83,125.97,125.81,125.96,50096.0,102.66,102.7742,102.6437,102.7661,50096.0
2017-09-19 15:05:00,125.96,125.98,125.9,125.92,76076.0,102.7661,102.7824,102.7171,102.7334,76076.0
2017-09-19 15:10:00,125.91,125.92,125.9,125.92,16588.0,102.7253,102.7334,102.7171,102.7334,16588.0
2017-09-19 15:15:00,125.91,125.92,125.88,125.9,23900.0,102.7253,102.7334,102.7008,102.7171,23900.0
2017-09-19 15:20:00,125.9,125.91,125.9,125.91,6341.0,102.7171,102.7253,102.7171,102.7253,6341.0
2017-09-19 15:25:00,125.91,125.91,125.85,125.85,47084.0,102.7253,102.7253,102.6763,102.6763,47084.0
2017-09-19 15:30:00,125.86,125.86,125.83,125.84,18595.0,102.6845,102.6845,102.66,102.6682,18595.0
2017-09-19 15:35:00,125.83,125.86,125.81,125.85,44016.0,102.66,102.6845,102.6437,102.6763,44016.0
2017-09-19 15:40:00,125.86,125.99,125.85,125.98,207138.0,102.6845,102.7905,102.6763,102.7824,207138.0
2017-09-19 15:45:00,125.98,125.99,125.94,125.94,57534.0,102.7824,102.7905,102.7497,102.7497,57534.0
2017-09-19 15:50:00,125.95,125.96,125.84,125.94,231172.0,102.7579,102.7661,102.6682,102.7497,231172.0
2017-09-19 15:55:00,125.94,125.97,125.83,125.84,437801.0,102.7497,102.7742,102.66,102.6682,437801.0
2017-09-20 09:30:00,125.97,125.97,125.91,125.95,39499.0,102.7742,102.7742,102.7253,102.7579,39499.0
2017-09-20 09:35:00,125.95,125.97,125.89,125.9,98276.0,102.7579,102.7742,102.7089,102.7171,98276.0
2017-09-20 09:40:00,125.9,125.95,125.88,125.93,50264.0,102.7171,102.7579,102.7008,102.7416,50264.0
2017-09-20 09:45:00,125.93,126.01,125.92,125.97,92044.0,102.7416,102.8068,102.7334,102.7742,92044.0
2017-09-20 09:50:00,125.97,125.98,125.91,125.93,49471.0,102.7742,102.7824,102.7253,102.7416,49471.0
2017-09-20 09:55:00,125.92,125.98,125.9,125.94,142016.0,102.7334,102.7824,102.7171,102.7497,142016.0
2017-09-20 10:00:00,125.95,125.97,125.92,125.94,80735.0,102.7579,102.7742,102.7334,102.7497,80735.0
2017-09-20 10:05:00,125.93,125.99,125.92,125.94,78805.0,102.7416,102.7905,102.7334,102.7497,78805.0
2017-09-20 10:10:00,125.94,125.98,125.93,125.94,25903.0,102.7497,102.7824,102.7416,102.7497,25903.0
2017-09-20 10:15:00,125.95,126.01,125.94,125.97,61188.0,102.7579,102.8068,102.7497,102.7742,61188.0
2017-09-20 10:20:00,125.98,125.99,125.96,125.98,30998.0,102.7824,102.7905,102.7661,102.7824,30998.0
2017-09-20 10:25:00,125.97,126.02,125.96,126.02,35722.0,102.7742,102.815,102.7661,102.815,35722.0
2017-09-20 10:30:00,126.02,126.02,125.96,125.98,91203.0,102.815,102.815,102.7661,102.7824,91203.0
2017-09-20 10:35:00,125.98,125.98,125.92,125.92,50580.0,102.7824,102.7824,102.7334,102.7334,50580.0
2017-09-20 10:40:00,125.93,125.95,125.91,125.92,58635.0,102.7416,102.7579,102.7253,102.7334,58635.0
2017-09-20 10:45:00,125.93,126.01,125.92,126.0,38516.0,102.7416,102.8068,102.7334,102.7987,38516.0
2017-09-20 10:50:00,126.0,126.03,125.99,126.02,10371.0,102.7987,102.8232,102.7905,102.815,10371.0
2017-09-20 10:55:00,126.02,126.05,125.97,125.97,46525.0,102.815,102.8395,102.7742,102.7742,46525.0
2017-09-20 11:00:00,125.97,126.01,125.97,126.0,29953.0,102.7742,102.8068,102.7742,102.7987,29953.0
2017-09-20 11:05:00,126.0,126.0,125.92,125.94,159816.0,102.7987,102.7987,102.7334,102.7497,159816.0
2017-09-20 11:10:00,125.93,125.96,125.92,125.93,46504.0,102.7416,102.7661,102.7334,102.7416,46504.0
2017-09-20 11:15:00,125.94,125.95,125.89,125.9,38217.0,102.7497,102.7579,102.7089,102.7171,38217.0
2017-09-20 11:20:00,125.9,125.92,125.87,125.9,12861.0,102.7171,102.7334,102.6926,102.7171,12861.0
2017-09-20 11:25:00,125.91,125.91,125.84,125.84,23958.0,102.7253,102.7253,102.6682,102.6682,23958.0
2017-09-20 11:30:00,125.83,125.88,125.83,125.86,8170.0,102.66,102.7008,102.66,102.6845,8170.0
2017-09-20 11:35:00,125.86,125.95,125.86,125.95,24981.0,102.6845,102.7579,102.6845,102.7579,24981.0
2017-09-20 11:40:00,125.94,125.94,125.87,125.87,27373.0,102.7497,102.7497,102.6926,102.6926,27373.0
2017-09-20 11:45:00,125.87,125.89,125.84,125.85,17349.0,102.6926,102.7089,102.6682,102.6763,17349.0
2017-09-20 11:50:00,125.84,125.84,125.77,125.79,18707.0,102.6682,102.6682,102.611,102.6274,18707.0
2017-09-20 11:55:00,125.78,125.8,125.75,125.76,55765.0,102.6192,102.6355,102.5947,102.6029,55765.0
2017-09-20 12:00:00,125.76,125.77,125.7,125.73,70471.0,102.6029,102.611,102.5539,102.5784,70471.0
2017-09-20 12:05:00,125.73,125.78,125.72,125.78,30506.0,102.5784,102.6192,102.5702,102.6192,30506.0
2017-09-20 12:10:00,125.78,125.78,125.74,125.75,11077.0,102.6192,102.6192,102.5866,102.5947,11077.0
2017-09-20 12:15:00,125.74,125.75,125.72,125.75,40672.0,102.5866,102.5947,102.5702,102.5947,40672.0
2017-09-20 12:20:00,125.76,125.78,125.75,125.77,10329.0,102.6029,102.6192,102.5947,102.611,10329.0
2017-09-20 12:25:00,125.77,125.78,125.75,125.75,17740.0,102.611,102.6192,102.5947,102.5947,17740.0
2017-09-20 12:30:00,125.75,125.75,125.67,125.68,31627.0,102.5947,102.5947,102.5295,102.5376,31627.0
2017-09-20 12:35:00,125.68,125.72,125.66,125.71,12654.0,102.5376,102.5702,102.5213,102.5621,12654.0
2017-09-20 12:40:00,125.71,125.72,125.7,125.72,43138.0,102.5621,102.5702,102.5539,102.5702,43138.0
2017-09-20 12:45:00,125.71,125.72,125.68,125.69,27400.0,102.5621,102.5702,102.5376,102.5458,27400.0
2017-09-20 12:50:00,125.69,125.74,125.68,125.74,43561.0,102.5458,102.5866,102.5376,102.5866,43561.0
2017-09-20 12:55:00,125.73,125.8,125.72,125.79,16622.0,102.5784,102.6355,102.5702,102.6274,16622.0
2017-09-20 13:00:00,125.79,125.85,125.77,125.8,46443.0,102.6274,102.6763,102.611,102.6355,46443.0
2017-09-20 13:05:00,125.8,125.87,125.8,125.86,9806.0,102.6355,102.6926,102.6355,102.6845,9806.0
2017-09-20 13:10:00,125.87,125.89,125.83,125.84,68262.0,102.6926,102.7089,102.66,102.6682,68262.0
2017-09-20 13:15:00,125.85,125.86,125.81,125.83,30245.0,102.6763,102.6845,102.6437,102.66,30245.0
2017-09-20 13:20:00,125.83,125.84,125.79,125.79,13155.0,102.66,102.6682,102.6274,102.6274,13155.0
2017-09-20 13:25:00,125.8,125.8,125.78,125.78,20532.0,102.6355,102.6355,102.6192,102.6192,20532.0
2017-09-20 13:30:00,125.79,125.9,125.78,125.89,53896.0,102.6274,102.7171,102.6192,102.7089,53896.0
2017-09-20 13:35:00,125.89,125.96,125.88,125.94,68109.0,102.7089,102.7661,102.7008,102.7497,68109.0
2017-09-20 13:40:00,125.94,125.95,125.92,125.94,17443.0,102.7497,102.7579,102.7334,102.7497,17443.0
2017-09-20 13:45:00,125.93,125.93,125.78,125.8,38955.0,102.7416,102.7416,102.6192,102.6355,38955.0
2017-09-20 13:50:00,125.8,125.83,125.79,125.81,115734.0,102.6355,102.66,102.6274,102.6437,115734.0
2017-09-20 13:55:00,125.81,125.85,125.78,125.79,155083.0,102.6437,102.6763,102.6192,102.6274,155083.0
2017-09-20 14:00:00,125.78,126.0,125.54,125.67,1017815.0,102.6192,102.7987,102.4234,102.5295,1017815.0
2017-09-20 14:05:00,125.67,125.71,125.43,125.43,363651.0,102.5295,102.5621,102.3336,102.3336,363651.0
2017-09-20 14:10:00,125.43,125.67,125.39,125.65,202653.0,102.3336,102.5295,102.301,102.5131,202653.0
2017-09-20 14:15:00,125.65,125.65,125.48,125.5,200835.0,102.5131,102.5131,102.3744,102.3908,200835.0
2017-09-20 14:20:00,125.51,125.62,125.4,125.55,202722.0,102.3989,102.4887,102.3092,102.4316,202722.0
2017-09-20 14:25:00,125.55,125.6,125.5,125.56,126668.0,102.4316,102.4723,102.3908,102.4397,126668.0
2017-09-20 14:30:00,125.54,125.56,125.46,125.47,99048.0,102.4234,102.4397,102.3581,102.3663,99048.0
2017-09-20 14:35:00,125.47,125.49,125.35,125.41,168277.0,102.3663,102.3826,102.2684,102.3173,168277.0
2017-09-20 14:40:00,125.41,125.48,125.33,125.47,234375.0,102.3173,102.3744,102.2521,102.3663,234375.0
2017-09-20 14:45:00,125.47,125.66,125.46,125.54,181997.0,102.3663,102.5213,102.3581,102.4234,181997.0
2017-09-20 14:50:00,125.55,125.67,125.55,125.66,80155.0,102.4316,102.5295,102.4316,102.5213,80155.0
2017-09-20 14:55:00,125.65,125.74,125.6,125.6,97172.0,102.5131,102.5866,102.4723,102.4723,97172.0
2017-09-20 15:00:00,125.59,125.59,125.5,125.51,109753.0,102.4642,102.4642,102.3908,102.3989,109753.0
2017-09-20 15:05:00,125.51,125.55,125.48,125.53,61777.0,102.3989,102.4316,102.3744,102.4152,61777.0
2017-09-20 15:10:00,125.53,125.56,125.49,125.51,50984.0,102.4152,102.4397,102.3826,102.3989,50984.0
2017-09-20 15:15:00,125.51,125.6,125.49,125.58,68660.0,102.3989,102.4723,102.3826,102.456,68660.0
2017-09-20 15:20:00,125.58,125.59,125.52,125.56,34332.0,102.456,102.4642,102.4071,102.4397,34332.0
2017-09-20 15:25:00,125.55,125.62,125.54,125.57,44939.0,102.4316,102.4887,102.4234,102.4479,44939.0
2017-09-20 15:30:00,125.57,125.66,125.56,125.63,79446.0,102.4479,102.5213,102.4397,102.4968,79446.0
2017-09-20 15:35:00,125.64,125.68,125.63,125.66,66135.0,102.505,102.5376,102.4968,102.5213,66135.0
2017-09-20 15:40:00,125.66,125.85,125.66,125.84,152602.0,102.5213,102.6763,102.5213,102.6682,152602.0
2017-09-20 15:45:00,125.84,125.84,125.78,125.79,96171.0,102.6682,102.6682,102.6192,102.6274,96171.0
2017-09-20 15:50:00,125.79,125.91,125.77,125.89,186049.0,102.6274,102.7253,102.611,102.7089,186049.0
2017-09-20 15:55:00,125.88,125.94,125.86,125.93,314705.0,102.7008,102.7497,102.6845,102.7416,314705.0
2017-09-21 09:30:00,126.13,126.17,126.11,126.13,72735.0,102.9048,102.9374,102.8884,102.9048,72735.0
2017-09-21 09:35:00,126.13,126.21,126.12,126.21,279622.0,102.9048,102.97,102.8966,102.97,279622.0
2017-09-21 09:40:00,126.22,126.42,126.22,126.42,149906.0,102.9782,103.1414,102.9782,103.1414,149906.0
2017-09-21 09:45:00,126.42,126.56,126.4,126.49,315647.0,103.1414,103.2556,103.125,103.1985,315647.0
2017-09-21 09:50:00,126.5,126.51,126.41,126.41,82247.0,103.2066,103.2148,103.1332,103.1332,82247.0
2017-09-21 09:55:00,126.41,126.5,126.4,126.4,71794.0,103.1332,103.2066,103.125,103.125,71794.0
2017-09-21 10:00:00,126.41,126.44,126.38,126.4,73286.0,103.1332,103.1577,103.1087,103.125,73286.0
2017-09-21 10:05:00,126.39,126.41,126.22,126.22,162748.0,103.1169,103.1332,102.9782,102.9782,162748.0
2017-09-21 10:10:00,126.21,126.24,126.16,126.23,339382.0,102.97,102.9945,102.9292,102.9863,339382.0
2017-09-21 10:15:00,126.23,126.31,126.21,126.25,99821.0,102.9863,103.0516,102.97,103.0027,99821.0
2017-09-21 10:20:00,126.25,126.33,126.24,126.33,81098.0,103.0027,103.0679,102.9945,103.0679,81098.0
2017-09-21 10:25:00,126.33,126.37,126.28,126.28,96061.0,103.0679,103.1006,103.0271,103.0271,96061.0
2017-09-21 10:30:00,126.27,126.32,126.26,126.27,25957.0,103.019,103.0598,103.0108,103.019,25957.0
2017-09-21 10:35:00,126.27,126.28,126.18,126.21,42502.0,103.019,103.0271,102.9455,102.97,42502.0
2017-09-21 10:40:00,126.21,126.25,126.2,126.22,14281.0,102.97,103.0027,102.9619,102.9782,14281.0
2017-09-21 10:45:00,126.22,126.23,126.09,126.12,372493.0,102.9782,102.9863,102.8721,102.8966,372493.0
2017-09-21 10:50:00,126.12,126.14,126.06,126.12,122825.0,102.8966,102.9129,102.8476,102.8966,122825.0
2017-09-21 10:55:00,126.12,126.17,126.11,126.14,43885.0,102.8966,102.9374,102.8884,102.9129,43885.0
2017-09-21 11:00:00,126.15,126.22,126.13,126.2,80432.0,102.9211,102.9782,102.9048,102.9619,80432.0
2017-09-21 11:05:00,126.2,126.21,126.18,126.19,34114.0,102.9619,102.97,102.9455,102.9537,34114.0
2017-09-21 11:10:00,126.2,126.3,126.2,126.27,58234.0,102.9619,103.0434,102.9619,103.019,58234.0
2017-09-21 11:15:00,126.27,126.35,126.27,126.31,36330.0,103.019,103.0842,103.019,103.0516,36330.0
2017-09-21 11:20:00,126.31,126.36,126.28,126.29,15275.0,103.0516,103.0924,103.0271,103.0353,15275.0
2017-09-21 11:25:00,126.28,126.28,126.19,126.21,12610.0,103.0271,103.0271,102.9537,102.97,12610.0
2017-09-21 11:30:00,126.21,126.21,126.16,126.2,16205.0,102.97,102.97,102.9292,102.9619,16205.0
2017-09-21 11:35:00,126.19,126.22,126.18,126.21,59897.0,102.9537,102.9782,102.9455,102.97,59897.0
2017-09-21 11:40:00,126.2,126.22,126.18,126.21,9102.0,102.9619,102.9782,102.9455,102.97,9102.0
2017-09-21 11:45:00,126.21,126.24,126.21,126.23,12553.0,102.97,102.9945,102.97,102.9863,12553.0
2017-09-21 11:50:00,126.24,126.25,126.18,126.22,36688.0,102.9945,103.0027,102.9455,102.9782,36688.0
2017-09-21 11:55:00,126.22,126.23,126.21,126.21,4337.0,102.9782,102.9863,102.97,102.97,4337.0
2017-09-21 12:00:00,126.21,126.23,126.18,126.19,17663.0,102.97,102.9863,102.9455,102.9537,17663.0
2017-09-21 12:05:00,126.2,126.2,126.16,126.17,37567.0,102.9619,102.9619,102.9292,102.9374,37567.0
2017-09-21 12:10:00,126.17,126.18,126.13,126.17,28348.0,102.9374,102.9455,102.9048,102.9374,28348.0
2017-09-21 12:15:00,126.17,126.18,126.1,126.14,39128.0,102.9374,102.9455,102.8803,102.9129,39128.0
2017-09-21 12:20:00,126.14,126.2,126.13,126.2,31261.0,102.9129,102.9619,102.9048,102.9619,31261.0
2017-09-21 12:25:00,126.21,126.24,126.07,126.09,50619.0,102.97,102.9945,102.8558,102.8721,50619.0
2017-09-21 12:30:00,126.07,126.11,126.07,126.09,28077.0,102.8558,102.8884,102.8558,102.8721,28077.0
2017-09-21 12:35:00,126.08,126.09,126.04,126.04,61515.0,102.864,102.8721,102.8313,102.8313,61515.0
2017-09-21 12:40:00,126.04,126.08,126.02,126.04,56221.0,102.8313,102.864,102.815,102.8313,56221.0
2017-09-21 12:45:00,126.04,126.04,125.98,126.01,76546.0,102.8313,102.8313,102.7824,102.8068,76546.0
2017-09-21 12:50:00,126.01,126.03,125.98,126.03,15785.0,102.8068,102.8232,102.7824,102.8232,15785.0
2017-09-21 12:55:00,126.03,126.05,125.99,126.02,24883.0,102.8232,102.8395,102.7905,102.815,24883.0
2017-09-21 13:00:00,126.02,126.02,125.93,125.97,51149.0,102.815,102.815,102.7416,102.7742,51149.0
2017-09-21 13:05:00,125.97,126.04,125.96,126.04,23030.0,102.7742,102.8313,102.7661,102.8313,23030.0
2017-09-21 13:10:00,126.04,126.08,126.03,126.04,32507.0,102.8313,102.864,102.8232,102.8313,32507.0
2017-09-21 13:15:00,126.04,126.09,126.04,126.04,18378.0,102.8313,102.8721,102.8313,102.8313,18378.0
2017-09-21 13:20:00,126.04,126.06,125.96,125.96,17433.0,102.8313,102.8476,102.7661,102.7661,17433.0
2017-09-21 13:25:00,125.96,125.98,125.88,125.88,90145.0,102.7661,102.7824,102.7008,102.7008,90145.0
2017-09-21 13:30:00,125.89,125.95,125.89,125.92,30703.0,102.7089,102.7579,102.7089,102.7334,30703.0
2017-09-21 13:35:00,125.92,125.98,125.9,125.97,32024.0,102.7334,102.7824,102.7171,102.7742,32024.0
2017-09-21 13:40:00,125.97,126.0,125.97,126.0,60596.0,102.7742,102.7987,102.7742,102.7987,60596.0
2017-09-21 13:45:00,125.99,126.03,125.98,126.03,78121.0,102.7905,102.8232,102.7824,102.8232,78121.0
2017-09-21 13:50:00,126.03,126.07,126.02,126.04,49748.0,102.8232,102.8558,102.815,102.8313,49748.0
2017-09-21 13:55:00,126.03,126.05,126.0,126.02,18381.0,102.8232,102.8395,102.7987,102.815,18381.0
2017-09-21 14:00:00,126.03,126.04,125.93,125.93,38230.0,102.8232,102.8313,102.7416,102.7416,38230.0
2017-09-21 14:05:00,125.92,125.92,125.86,125.87,134286.0,102.7334,102.7334,102.6845,102.6926,134286.0
2017-09-21 14:10:00,125.88,125.91,125.87,125.87,115586.0,102.7008,102.7253,102.6926,102.6926,115586.0
2017-09-21 14:15:00,125.87,125.97,125.87,125.96,28999.0,102.6926,102.7742,102.6926,102.7661,28999.0
2017-09-21 14:20:00,125.97,126.03,125.97,126.03,23386.0,102.7742,102.8232,102.7742,102.8232,23386.0
2017-09-21 14:25:00,126.03,126.11,126.02,126.07,42603.0,102.8232,102.8884,102.815,102.8558,42603.0
2017-09-21 14:30:00,126.08,126.15,126.08,126.14,76639.0,102.864,102.9211,102.864,102.9129,76639.0
2017-09-21 14:35:00,126.13,126.13,126.06,126.07,16036.0,102.9048,102.9048,102.8476,102.8558,16036.0
2017-09-21 14:40:00,126.07,126.09,126.06,126.08,26121.0,102.8558,102.8721,102.8476,102.864,26121.0
2017-09-21 14:45:00,126.08,126.1,126.04,126.04,26432.0,102.864,102.8803,102.8313,102.8313,26432.0
2017-09-21 14:50:00,126.04,126.04,125.97,125.97,66013.0,102.8313,102.8313,102.7742,102.7742,66013.0
2017-09-21 14:55:00,125.96,125.96,125.91,125.93,26525.0,102.7661,102.7661,102.7253,102.7416,26525.0
2017-09-21 15:00:00,125.93,126.1,125.93,126.1,88245.0,102.7416,102.8803,102.7416,102.8803,88245.0
2017-09-21 15:05:00,126.1,126.1,126.06,126.07,12130.0,102.8803,102.8803,102.8476,102.8558,12130.0
2017-09-21 15:10:00,126.08,126.1,126.05,126.07,24872.0,102.864,102.8803,102.8395,102.8558,24872.0
2017-09-21 15:15:00,126.08,126.09,126.05,126.08,18133.0,102.864,102.8721,102.8395,102.864,18133.0
2017-09-21 15:20:00,126.09,126.09,126.06,126.07,31480.0,102.8721,102.8721,102.8476,102.8558,31480.0
2017-09-21 15:25:00,126.09,126.1,126.05,126.07,33491.0,102.8721,102.8803,102.8395,102.8558,33491.0
2017-09-21 15:30:00,126.07,126.09,126.07,126.08,23998.0,102.8558,102.8721,102.8558,102.864,23998.0
2017-09-21 15:35:00,126.08,126.09,126.06,126.09,12438.0,102.864,102.8721,102.8476,102.8721,12438.0
2017-09-21 15:40:00,126.09,126.11,126.07,126.08,38637.0,102.8721,102.8884,102.8558,102.864,38637.0
2017-09-21 15:45:00,126.09,126.09,125.92,125.93,67128.0,102.8721,102.8721,102.7334,102.7416,67128.0
2017-09-21 15:50:00,125.93,125.97,125.89,125.92,195983.0,102.7416,102.7742,102.7089,102.7334,195983.0
2017-09-21 15:55:00,125.92,125.92,125.83,125.84,331295.0,102.7334,102.7334,102.66,102.6682,331295.0
2017-09-22 09:30:00,126.5,126.52,126.47,126.48,62873.0,103.2066,103.2229,103.1821,103.1903,62873.0
2017-09-22 09:35:00,126.48,126.59,126.48,126.59,47148.0,103.1903,103.28,103.1903,103.28,47148.0
2017-09-22 09:40:00,126.59,126.62,126.52,126.58,51386.0,103.28,103.3045,103.2229,103.2719,51386.0
2017-09-22 09:45:00,126.58,126.73,126.57,126.62,252558.0,103.2719,103.3943,103.2637,103.3045,252558.0
2017-09-22 09:50:00,126.6,126.64,126.54,126.62,85005.0,103.2882,103.3208,103.2393,103.3045,85005.0
2017-09-22 09:55:00,126.62,126.62,126.5,126.52,40546.0,103.3045,103.3045,103.2066,103.2229,40546.0
2017-09-22 10:00:00,126.52,126.58,126.51,126.55,74958.0,103.2229,103.2719,103.2148,103.2474,74958.0
2017-09-22 10:05:00,126.55,126.55,126.48,126.52,24864.0,103.2474,103.2474,103.1903,103.2229,24864.0
2017-09-22 10:10:00,126.51,126.52,126.46,126.46,60122.0,103.2148,103.2229,103.174,103.174,60122.0
2017-09-22 10:15:00,126.46,126.47,126.42,126.43,25088.0,103.174,103.1821,103.1414,103.1495,25088.0
2017-09-22 10:20:00,126.43,126.43,126.37,126.41,22927.0,103.1495,103.1495,103.1006,103.1332,22927.0
2017-09-22 10:25:00,126.4,126.43,126.39,126.43,22991.0,103.125,103.1495,103.1169,103.1495,22991.0
2017-09-22 10:30:00,126.42,126.42,126.39,126.41,12071.0,103.1414,103.1414,103.1169,103.1332,12071.0
2017-09-22 10:35:00,126.41,126.43,126.4,126.42,8154.0,103.1332,103.1495,103.125,103.1414,8154.0
2017-09-22 10:40:00,126.43,126.43,126.4,126.41,5327.0,103.1495,103.1495,103.125,103.1332,5327.0
2017-09-22 10:45:00,126.42,126.45,126.41,126.44,20254.0,103.1414,103.1658,103.1332,103.1577,20254.0
2017-09-22 10:50:00,126.43,126.46,126.42,126.44,41040.0,103.1495,103.174,103.1414,103.1577,41040.0
2017-09-22 10:55:00,126.45,126.49,126.43,126.46,78221.0,103.1658,103.1985,103.1495,103.174,78221.0
2017-09-22 11:00:00,126.47,126.5,126.47,126.48,46647.0,103.1821,103.2066,103.1821,103.1903,46647.0
2017-09-22 11:05:00,126.48,126.48,126.3,126.32,98711.0,103.1903,103.1903,103.0434,103.0598,98711.0
2017-09-22 11:10:00,126.31,126.32,126.18,126.22,120351.0,103.0516,103.0598,102.9455,102.9782,120351.0
2017-09-22 11:15:00,126.23,126.24,126.17,126.23,26825.0,102.9863,102.9945,102.9374,102.9863,26825.0
2017-09-22 11:20:00,126.23,126.26,126.2,126.21,15818.0,102.9863,103.0108,102.9619,102.97,15818.0
2017-09-22 11:25:00,126.21,126.22,126.15,126.16,43869.0,102.97,102.9782,102.9211,102.9292,43869.0
2017-09-22 11:30:00,126.18,126.19,126.14,126.17,43384.0,102.9455,102.9537,102.9129,102.9374,43384.0
2017-09-22 11:35:00,126.16,126.22,126.16,126.22,19178.0,102.9292,102.9782,102.9292,102.9782,19178.0
2017-09-22 11:40:00,126.2,126.24,126.2,126.23,11320.0,102.9619,102.9945,102.9619,102.9863,11320.0
2017-09-22 11:45:00,126.23,126.28,126.19,126.26,22795.0,102.9863,103.0271,102.9537,103.0108,22795.0
2017-09-22 11:50:00,126.26,126.29,126.26,126.28,24288.0,103.0108,103.0353,103.0108,103.0271,24288.0
2017-09-22 11:55:00,126.27,126.29,126.26,126.27,13935.0,103.019,103.0353,103.0108,103.019,13935.0
2017-09-22 12:00:00,126.27,126.3,126.23,126.23,16304.0,103.019,103.0434,102.9863,102.9863,16304.0
2017-09-22 12:05:00,126.23,126.25,126.2,126.22,14745.0,102.9863,103.0027,102.9619,102.9782,14745.0
2017-09-22 12:10:00,126.22,126.24,126.19,126.21,15685.0,102.9782,102.9945,102.9537,102.97,15685.0
2017-09-22 12:15:00,126.21,126.21,126.19,126.2,7425.0,102.97,102.97,102.9537,102.9619,7425.0
2017-09-22 12:20:00,126.21,126.21,126.2,126.21,5455.0,102.97,102.97,102.9619,102.97,5455.0
2017-09-22 12:25:00,126.2,126.2,126.15,126.15,14962.0,102.9619,102.9619,102.9211,102.9211,14962.0
2017-09-22 12:30:00,126.15,126.19,126.08,126.12,126088.0,102.9211,102.9537,102.864,102.8966,126088.0
2017-09-22 12:35:00,126.12,126.23,126.11,126.22,39734.0,102.8966,102.9863,102.8884,102.9782,39734.0
2017-09-22 12:40:00,126.22,126.27,126.22,126.26,47529.0,102.9782,103.019,102.9782,103.0108,47529.0
2017-09-22 12:45:00,126.26,126.31,126.25,126.25,55903.0,103.0108,103.0516,103.0027,103.0027,55903.0
2017-09-22 12:50:00,126.25,126.26,126.14,126.17,31550.0,103.0027,103.0108,102.9129,102.9374,31550.0
2017-09-22 12:55:00,126.17,126.19,126.15,126.18,9656.0,102.9374,102.9537,102.9211,102.9455,9656.0
2017-09-22 13:00:00,126.19,126.19,126.07,126.09,41808.0,102.9537,102.9537,102.8558,102.8721,41808.0
2017-09-22 13:05:00,126.09,126.11,126.07,126.07,9050.0,102.8721,102.8884,102.8558,102.8558,9050.0
2017-09-22 13:10:00,126.08,126.13,126.07,126.13,21553.0,102.864,102.9048,102.8558,102.9048,21553.0
2017-09-22 13:15:00,126.12,126.13,126.06,126.09,60186.0,102.8966,102.9048,102.8476,102.8721,60186.0
2017-09-22 13:20:00,126.09,126.17,126.09,126.15,18139.0,102.8721,102.9374,102.8721,102.9211,18139.0
2017-09-22 13:25:00,126.16,126.24,126.15,126.23,30690.0,102.9292,102.9945,102.9211,102.9863,30690.0
2017-09-22 13:30:00,126.23,126.24,126.22,126.24,13636.0,102.9863,102.9945,102.9782,102.9945,13636.0
2017-09-22 13:35:00,126.25,126.27,126.24,126.27,3797.0,103.0027,103.019,102.9945,103.019,3797.0
2017-09-22 13:40:00,126.27,126.29,126.27,126.28,10903.0,103.019,103.0353,103.019,103.0271,10903.0
2017-09-22 13:45:00,126.29,126.29,126.26,126.27,8193.0,103.0353,103.0353,103.0108,103.019,8193.0
2017-09-22 13:50:00,126.27,126.29,126.26,126.28,33481.0,103.019,103.0353,103.0108,103.0271,33481.0
2017-09-22 13:55:00,126.28,126.3,126.27,126.3,36918.0,103.0271,103.0434,103.019,103.0434,36918.0
2017-09-22 14:00:00,126.3,126.38,126.29,126.35,89764.0,103.0434,103.1087,103.0353,103.0842,89764.0
2017-09-22 14:05:00,126.35,126.37,126.33,126.35,20099.0,103.0842,103.1006,103.0679,103.0842,20099.0
2017-09-22 14:10:00,126.35,126.48,126.35,126.46,250277.0,103.0842,103.1903,103.0842,103.174,250277.0
2017-09-22 14:15:00,126.46,126.47,126.42,126.45,41929.0,103.174,103.1821,103.1414,103.1658,41929.0
2017-09-22 14:20:00,126.45,126.45,126.41,126.41,27796.0,103.1658,103.1658,103.1332,103.1332,27796.0
2017-09-22 14:25:00,126.41,126.41,126.27,126.3,116228.0,103.1332,103.1332,103.019,103.0434,116228.0
2017-09-22 14:30:00,126.3,126.31,126.29,126.3,5700.0,103.0434,103.0516,103.0353,103.0434,5700.0
2017-09-22 14:35:00,126.29,126.3,126.24,126.29,40226.0,103.0353,103.0434,102.9945,103.0353,40226.0
2017-09-22 14:40:00,126.3,126.31,126.27,126.31,90137.0,103.0434,103.0516,103.019,103.0516,90137.0
2017-09-22 14:45:00,126.3,126.32,126.29,126.3,30288.0,103.0434,103.0598,103.0353,103.0434,30288.0
2017-09-22 14:50:00,126.3,126.36,126.3,126.34,43481.0,103.0434,103.0924,103.0434,103.0761,43481.0
2017-09-22 14:55:00,126.35,126.37,126.21,126.24,193924.0,103.0842,103.1006,102.97,102.9945,193924.0
2017-09-22 15:00:00,126.23,126.27,126.22,126.24,65042.0,102.9863,103.019,102.9782,102.9945,65042.0
2017-09-22 15:05:00,126.25,126.25,126.18,126.23,42657.0,103.0027,103.0027,102.9455,102.9863,42657.0
2017-09-22 15:10:00,126.23,126.23,126.2,126.2,9100.0,102.9863,102.9863,102.9619,102.9619,9100.0
2017-09-22 15:15:00,126.2,126.21,126.13,126.14,22265.0,102.9619,102.97,102.9048,102.9129,22265.0
2017-09-22 15:20:00,126.14,126.15,126.13,126.15,22038.0,102.9129,102.9211,102.9048,102.9211,22038.0
2017-09-22 15:25:00,126.15,126.19,126.14,126.19,121013.0,102.9211,102.9537,102.9129,102.9537,121013.0
2017-09-22 15:30:00,126.19,126.22,126.18,126.21,28042.0,102.9537,102.9782,102.9455,102.97,28042.0
2017-09-22 15:35:00,126.22,126.25,126.21,126.24,59470.0,102.9782,103.0027,102.97,102.9945,59470.0
2017-09-22 15:40:00,126.25,126.26,126.18,126.19,97871.0,103.0027,103.0108,102.9455,102.9537,97871.0
2017-09-22 15:45:00,126.2,126.21,126.15,126.19,166936.0,102.9619,102.97,102.9211,102.9537,166936.0
2017-09-22 15:50:00,126.18,126.19,126.16,126.17,218046.0,102.9455,102.9537,102.9292,102.9374,218046.0
2017-09-22 15:55:00,126.17,126.23,126.16,126.21,393885.0,102.9374,102.9863,102.9292,102.97,393885.0
2017-09-25 09:30:00,126.32,126.37,126.2,126.37,88354.0,103.0598,103.1006,102.9619,103.1006,88354.0
2017-09-25 09:35:00,126.38,126.39,126.3,126.37,47405.0,103.1087,103.1169,103.0434,103.1006,47405.0
2017-09-25 09:40:00,126.37,126.37,126.31,126.34,74865.0,103.1006,103.1006,103.0516,103.0761,74865.0
2017-09-25 09:45:00,126.34,126.34,126.29,126.31,41104.0,103.0761,103.0761,103.0353,103.0516,41104.0
2017-09-25 09:50:00,126.3,126.42,126.3,126.39,76480.0,103.0434,103.1414,103.0434,103.1169,76480.0
2017-09-25 09:55:00,126.4,126.53,126.39,126.51,44260.0,103.125,103.2311,103.1169,103.2148,44260.0
2017-09-25 10:00:00,126.52,126.52,126.44,126.46,53629.0,103.2229,103.2229,103.1577,103.174,53629.0
2017-09-25 10:05:00,126.47,126.55,126.46,126.52,14555.0,103.1821,103.2474,103.174,103.2229,14555.0
2017-09-25 10:10:00,126.51,126.56,126.48,126.5,48971.0,103.2148,103.2556,103.1903,103.2066,48971.0
2017-09-25 10:15:00,126.49,126.54,126.47,126.5,20648.0,103.1985,103.2393,103.1821,103.2066,20648.0
2017-09-25 10:20:00,126.48,126.51,126.44,126.51,60548.0,103.1903,103.2148,103.1577,103.2148,60548.0
2017-09-25 10:25:00,126.52,126.63,126.51,126.62,59309.0,103.2229,103.3127,103.2148,103.3045,59309.0
2017-09-25 10:30:00,126.63,126.68,126.59,126.66,257148.0,103.3127,103.3535,103.28,103.3372,257148.0
2017-09-25 10:35:00,126.67,126.71,126.66,126.68,30231.0,103.3453,103.378,103.3372,103.3535,30231.0
2017-09-25 10:40:00,126.68,126.71,126.65,126.67,66030.0,103.3535,103.378,103.329,103.3453,66030.0
2017-09-25 10:45:00,126.67,126.69,126.63,126.67,200456.0,103.3453,103.3616,103.3127,103.3453,200456.0
2017-09-25 10:50:00,126.68,126.94,126.68,126.89,392092.0,103.3535,103.5656,103.3535,103.5248,392092.0
2017-09-25 10:55:00,126.9,127.03,126.88,127.0,467445.0,103.533,103.639,103.5166,103.6146,467445.0
2017-09-25 11:00:00,127.0,127.12,127.0,127.05,408895.0,103.6146,103.7125,103.6146,103.6553,408895.0
2017-09-25 11:05:00,127.06,127.12,127.0,127.09,237790.0,103.6635,103.7125,103.6146,103.688,237790.0
2017-09-25 11:10:00,127.09,127.24,127.09,127.21,284815.0,103.688,103.8104,103.688,103.7859,284815.0
2017-09-25 11:15:00,127.21,127.27,127.12,127.13,312823.0,103.7859,103.8348,103.7125,103.7206,312823.0
2017-09-25 11:20:00,127.12,127.2,127.08,127.13,242936.0,103.7125,103.7777,103.6798,103.7206,242936.0
2017-09-25 11:25:00,127.14,127.14,126.91,126.94,122838.0,103.7288,103.7288,103.5411,103.5656,122838.0
2017-09-25 11:30:00,126.95,127.02,126.94,126.98,95424.0,103.5738,103.6309,103.5656,103.5982,95424.0
2017-09-25 11:35:00,126.97,127.0,126.91,127.0,28278.0,103.5901,103.6146,103.5411,103.6146,28278.0
2017-09-25 11:40:00,127.0,127.09,127.0,127.08,62863.0,103.6146,103.688,103.6146,103.6798,62863.0
2017-09-25 11:45:00,127.07,127.12,127.02,127.03,116490.0,103.6717,103.7125,103.6309,103.639,116490.0
2017-09-25 11:50:00,127.03,127.08,127.02,127.07,193246.0,103.639,103.6798,103.6309,103.6717,193246.0
2017-09-25 11:55:00,127.06,127.07,127.0,127.01,48756.0,103.6635,103.6717,103.6146,103.6227,48756.0
2017-09-25 12:00:00,127.01,127.01,126.96,127.0,28009.0,103.6227,103.6227,103.5819,103.6146,28009.0
2017-09-25 12:05:00,127.0,127.02,126.96,127.01,49785.0,103.6146,103.6309,103.5819,103.6227,49785.0
2017-09-25 12:10:00,127.02,127.1,127.01,127.09,75681.0,103.6309,103.6961,103.6227,103.688,75681.0
2017-09-25 12:15:00,127.1,127.15,127.08,127.14,240780.0,103.6961,103.7369,103.6798,103.7288,240780.0
2017-09-25 12:20:00,127.13,127.13,126.98,126.99,127385.0,103.7206,103.7206,103.5982,103.6064,127385.0
2017-09-25 12:25:00,127.0,127.0,126.93,126.95,17198.0,103.6146,103.6146,103.5574,103.5738,17198.0
2017-09-25 12:30:00,126.95,127.01,126.94,126.99,18185.0,103.5738,103.6227,103.5656,103.6064,18185.0
2017-09-25 12:35:00,126.98,126.99,126.93,126.94,48439.0,103.5982,103.6064,103.5574,103.5656,48439.0
2017-09-25 12:40:00,126.95,126.98,126.93,126.98,61392.0,103.5738,103.5982,103.5574,103.5982,61392.0
2017-09-25 12:45:00,126.97,126.99,126.96,126.98,16645.0,103.5901,103.6064,103.5819,103.5982,16645.0
2017-09-25 12:50:00,126.97,126.97,126.92,126.95,58121.0,103.5901,103.5901,103.5493,103.5738,58121.0
2017-09-25 12:55:00,126.96,127.02,126.93,127.01,24630.0,103.5819,103.6309,103.5574,103.6227,24630.0
2017-09-25 13:00:00,127.0,127.0,126.95,126.96,6371.0,103.6146,103.6146,103.5738,103.5819,6371.0
2017-09-25 13:05:00,126.96,126.98,126.93,126.98,24910.0,103.5819,103.5982,103.5574,103.5982,24910.0
2017-09-25 13:10:00,126.98,127.0,126.95,126.96,46539.0,103.5982,103.6146,103.5738,103.5819,46539.0
2017-09-25 13:15:00,126.96,126.96,126.93,126.95,11172.0,103.5819,103.5819,103.5574,103.5738,11172.0
2017-09-25 13:20:00,126.95,126.97,126.94,126.97,21294.0,103.5738,103.5901,103.5656,103.5901,21294.0
2017-09-25 13:25:00,126.97,126.99,126.96,126.99,9279.0,103.5901,103.6064,103.5819,103.6064,9279.0
2017-09-25 13:30:00,127.0,127.05,126.98,126.98,19856.0,103.6146,103.6553,103.5982,103.5982,19856.0
2017-09-25 13:35:00,126.97,126.98,126.94,126.96,10127.0,103.5901,103.5982,103.5656,103.5819,10127.0
2017-09-25 13:40:00,126.96,127.0,126.93,126.99,48693.0,103.5819,103.6146,103.5574,103.6064,48693.0
2017-09-25 13:45:00,127.0,127.0,126.98,126.98,19822.0,103.6146,103.6146,103.5982,103.5982,19822.0
2017-09-25 13:50:00,126.98,126.98,126.92,126.94,32021.0,103.5982,103.5982,103.5493,103.5656,32021.0
2017-09-25 13:55:00,126.95,126.98,126.94,126.97,5370.0,103.5738,103.5982,103.5656,103.5901,5370.0
2017-09-25 14:00:00,126.97,126.97,126.94,126.96,31272.0,103.5901,103.5901,103.5656,103.5819,31272.0
2017-09-25 14:05:00,126.96,126.99,126.95,126.98,17397.0,103.5819,103.6064,103.5738,103.5982,17397.0
2017-09-25 14:10:00,126.98,127.03,126.98,127.03,22224.0,103.5982,103.639,103.5982,103.639,22224.0
2017-09-25 14:15:00,127.02,127.02,126.96,126.98,25152.0,103.6309,103.6309,103.5819,103.5982,25152.0
2017-09-25 14:20:00,126.97,126.98,126.93,126.95,16041.0,103.5901,103.5982,103.5574,103.5738,16041.0
2017-09-25 14:25:00,126.96,126.99,126.95,126.96,43215.0,103.5819,103.6064,103.5738,103.5819,43215.0
2017-09-25 14:30:00,126.95,126.99,126.95,126.98,75501.0,103.5738,103.6064,103.5738,103.5982,75501.0
2017-09-25 14:35:00,126.98,127.0,126.98,126.98,17870.0,103.5982,103.6146,103.5982,103.5982,17870.0
2017-09-25 14:40:00,126.99,127.0,126.92,126.94,36561.0,103.6064,103.6146,103.5493,103.5656,36561.0
2017-09-25 14:45:00,126.95,126.95,126.88,126.93,30170.0,103.5738,103.5738,103.5166,103.5574,30170.0
2017-09-25 14:50:00,126.93,127.07,126.93,127.07,45783.0,103.5574,103.6717,103.5574,103.6717,45783.0
2017-09-25 14:55:00,127.08,127.08,127.02,127.08,70618.0,103.6798,103.6798,103.6309,103.6798,70618.0
2017-09-25 15:00:00,127.08,127.12,127.07,127.12,11200.0,103.6798,103.7125,103.6717,103.7125,11200.0
2017-09-25 15:05:00,127.12,127.12,127.08,127.11,22019.0,103.7125,103.7125,103.6798,103.7043,22019.0
2017-09-25 15:10:00,127.11,127.19,127.1,127.17,86516.0,103.7043,103.7696,103.6961,103.7532,86516.0
2017-09-25 15:15:00,127.17,127.19,127.07,127.09,158840.0,103.7532,103.7696,103.6717,103.688,158840.0
2017-09-25 15:20:00,127.09,127.1,127.04,127.04,34835.0,103.688,103.6961,103.6472,103.6472,34835.0
2017-09-25 15:25:00,127.05,127.07,127.01,127.05,180624.0,103.6553,103.6717,103.6227,103.6553,180624.0
2017-09-25 15:30:00,127.05,127.06,127.0,127.03,81490.0,103.6553,103.6635,103.6146,103.639,81490.0
2017-09-25 15:35:00,127.04,127.05,127.01,127.03,37749.0,103.6472,103.6553,103.6227,103.639,37749.0
2017-09-25 15:40:00,127.04,127.1,127.04,127.08,56620.0,103.6472,103.6961,103.6472,103.6798,56620.0
2017-09-25 15:45:00,127.09,127.09,127.03,127.05,80476.0,103.688,103.688,103.639,103.6553,80476.0
2017-09-25 15:50:00,127.05,127.09,127.02,127.05,237543.0,103.6553,103.688,103.6309,103.6553,237543.0
2017-09-25 15:55:00,127.05,127.06,126.99,126.99,665799.0,103.6553,103.6635,103.6064,103.6064,665799.0
2017-09-26 09:30:00,126.77,126.78,126.69,126.73,37069.0,103.4269,103.4351,103.3616,103.3943,37069.0
2017-09-26 09:35:00,126.72,126.73,126.56,126.6,136989.0,103.3861,103.3943,103.2556,103.2882,136989.0
2017-09-26 09:40:00,126.61,126.72,126.6,126.69,109111.0,103.2964,103.3861,103.2882,103.3616,109111.0
2017-09-26 09:45:00,126.68,126.73,126.67,126.7,82280.0,103.3535,103.3943,103.3453,103.3698,82280.0
2017-09-26 09:50:00,126.71,126.73,126.66,126.71,29122.0,103.378,103.3943,103.3372,103.378,29122.0
2017-09-26 09:55:00,126.71,126.71,126.62,126.66,31397.0,103.378,103.378,103.3045,103.3372,31397.0
2017-09-26 10:00:00,126.65,126.73,126.63,126.72,90064.0,103.329,103.3943,103.3127,103.3861,90064.0
2017-09-26 10:05:00,126.7,126.73,126.67,126.69,26964.0,103.3698,103.3943,103.3453,103.3616,26964.0
2017-09-26 10:10:00,126.68,126.68,126.64,126.66,14688.0,103.3535,103.3535,103.3208,103.3372,14688.0
2017-09-26 10:15:00,126.66,126.71,126.65,126.69,51599.0,103.3372,103.378,103.329,103.3616,51599.0
2017-09-26 10:20:00,126.69,126.69,126.62,126.64,24047.0,103.3616,103.3616,103.3045,103.3208,24047.0
2017-09-26 10:25:00,126.64,126.73,126.62,126.72,20826.0,103.3208,103.3943,103.3045,103.3861,20826.0
2017-09-26 10:30:00,126.72,126.78,126.72,126.77,15159.0,103.3861,103.4351,103.3861,103.4269,15159.0
2017-09-26 10:35:00,126.76,126.79,126.64,126.64,30132.0,103.4187,103.4432,103.3208,103.3208,30132.0
2017-09-26 10:40:00,126.65,126.65,126.58,126.6,22279.0,103.329,103.329,103.2719,103.2882,22279.0
2017-09-26 10:45:00,126.6,126.68,126.59,126.67,42450.0,103.2882,103.3535,103.28,103.3453,42450.0
2017-09-26 10:50:00,126.67,126.68,126.43,126.45,263590.0,103.3453,103.3535,103.1495,103.1658,263590.0
2017-09-26 10:55:00,126.44,126.52,126.44,126.48,55427.0,103.1577,103.2229,103.1577,103.1903,55427.0
2017-09-26 11:00:00,126.48,126.54,126.45,126.52,119541.0,103.1903,103.2393,103.1658,103.2229,119541.0
2017-09-26 11:05:00,126.53,126.54,126.5,126.52,49787.0,103.2311,103.2393,103.2066,103.2229,49787.0
2017-09-26 11:10:00,126.52,126.56,126.44,126.53,204567.0,103.2229,103.2556,103.1577,103.2311,204567.0
2017-09-26 11:15:00,126.53,126.54,126.47,126.51,134131.0,103.2311,103.2393,103.1821,103.2148,134131.0
2017-09-26 11:20:00,126.52,126.53,126.51,126.53,85248.0,103.2229,103.2311,103.2148,103.2311,85248.0
2017-09-26 11:25:00,126.53,126.62,126.52,126.6,211670.0,103.2311,103.3045,103.2229,103.2882,211670.0
2017-09-26 11:30:00,126.6,126.64,126.57,126.57,119432.0,103.2882,103.3208,103.2637,103.2637,119432.0
2017-09-26 11:35:00,126.57,126.6,126.54,126.56,45217.0,103.2637,103.2882,103.2393,103.2556,45217.0
2017-09-26 11:40:00,126.56,126.62,126.54,126.58,90941.0,103.2556,103.3045,103.2393,103.2719,90941.0
2017-09-26 11:45:00,126.58,126.58,126.56,126.57,8139.0,103.2719,103.2719,103.2556,103.2637,8139.0
2017-09-26 11:50:00,126.58,126.59,126.53,126.54,42842.0,103.2719,103.28,103.2311,103.2393,42842.0
2017-09-26 11:55:00,126.55,126.62,126.54,126.58,108464.0,103.2474,103.3045,103.2393,103.2719,108464.0
2017-09-26 12:00:00,126.59,126.65,126.58,126.61,67551.0,103.28,103.329,103.2719,103.2964,67551.0
2017-09-26 12:05:00,126.61,126.65,126.61,126.63,37706.0,103.2964,103.329,103.2964,103.3127,37706.0
2017-09-26 12:10:00,126.63,126.64,126.62,126.63,12780.0,103.3127,103.3208,103.3045,103.3127,12780.0
2017-09-26 12:15:00,126.62,126.65,126.61,126.65,39461.0,103.3045,103.329,103.2964,103.329,39461.0
2017-09-26 12:20:00,126.65,126.71,126.64,126.65,68626.0,103.329,103.378,103.3208,103.329,68626.0
2017-09-26 12:25:00,126.65,126.68,126.59,126.59,56341.0,103.329,103.3535,103.28,103.28,56341.0
2017-09-26 12:30:00,126.59,126.7,126.55,126.68,29705.0,103.28,103.3698,103.2474,103.3535,29705.0
2017-09-26 12:35:00,126.67,126.77,126.47,126.53,561725.0,103.3453,103.4269,103.1821,103.2311,561725.0
2017-09-26 12:40:00,126.54,126.55,126.43,126.48,171578.0,103.2393,103.2474,103.1495,103.1903,171578.0
2017-09-26 12:45:00,126.47,126.54,126.43,126.52,151262.0,103.1821,103.2393,103.1495,103.2229,151262.0
2017-09-26 12:50:00,126.53,126.59,126.52,126.59,93612.0,103.2311,103.28,103.2229,103.28,93612.0
2017-09-26 12:55:00,126.6,126.62,126.58,126.58,77200.0,103.2882,103.3045,103.2719,103.2719,77200.0
2017-09-26 13:00:00,126.58,126.64,126.57,126.59,31773.0,103.2719,103.3208,103.2637,103.28,31773.0
2017-09-26 13:05:00,126.6,126.62,126.53,126.54,58106.0,103.2882,103.3045,103.2311,103.2393,58106.0
2017-09-26 13:10:00,126.55,126.68,126.53,126.56,130188.0,103.2474,103.3535,103.2311,103.2556,130188.0
2017-09-26 13:15:00,126.56,126.65,126.54,126.61,36431.0,103.2556,103.329,103.2393,103.2964,36431.0
2017-09-26 13:20:00,126.59,126.6,126.5,126.54,39861.0,103.28,103.2882,103.2066,103.2393,39861.0
2017-09-26 13:25:00,126.54,126.63,126.54,126.61,14967.0,103.2393,103.3127,103.2393,103.2964,14967.0
2017-09-26 13:30:00,126.61,126.7,126.61,126.69,47728.0,103.2964,103.3698,103.2964,103.3616,47728.0
2017-09-26 13:35:00,126.69,126.71,126.66,126.71,14669.0,103.3616,103.378,103.3372,103.378,14669.0
2017-09-26 13:40:00,126.72,126.74,126.67,126.67,17431.0,103.3861,103.4024,103.3453,103.3453,17431.0
2017-09-26 13:45:00,126.68,126.87,126.68,126.8,142965.0,103.3535,103.5085,103.3535,103.4514,142965.0
2017-09-26 13:50:00,126.78,126.85,126.78,126.82,31201.0,103.4351,103.4922,103.4351,103.4677,31201.0
2017-09-26 13:55:00,126.81,126.84,126.8,126.82,16719.0,103.4595,103.484,103.4514,103.4677,16719.0
2017-09-26 14:00:00,126.81,126.82,126.77,126.81,9676.0,103.4595,103.4677,103.4269,103.4595,9676.0
2017-09-26 14:05:00,126.81,126.82,126.8,126.82,58895.0,103.4595,103.4677,103.4514,103.4677,58895.0
2017-09-26 14:10:00,126.82,126.89,126.81,126.89,26727.0,103.4677,103.5248,103.4595,103.5248,26727.0
2017-09-26 14:15:00,126.88,126.88,126.82,126.87,19229.0,103.5166,103.5166,103.4677,103.5085,19229.0
2017-09-26 14:20:00,126.86,126.86,126.81,126.81,14446.0,103.5003,103.5003,103.4595,103.4595,14446.0
2017-09-26 14:25:00,126.82,126.82,126.8,126.81,4737.0,103.4677,103.4677,103.4514,103.4595,4737.0
2017-09-26 14:30:00,126.81,126.81,126.68,126.69,49899.0,103.4595,103.4595,103.3535,103.3616,49899.0
2017-09-26 14:35:00,126.69,126.72,126.67,126.71,24475.0,103.3616,103.3861,103.3453,103.378,24475.0
2017-09-26 14:40:00,126.71,126.73,126.66,126.73,25665.0,103.378,103.3943,103.3372,103.3943,25665.0
2017-09-26 14:45:00,126.72,126.8,126.72,126.79,73898.0,103.3861,103.4514,103.3861,103.4432,73898.0
2017-09-26 14:50:00,126.78,126.85,126.76,126.84,25557.0,103.4351,103.4922,103.4187,103.484,25557.0
2017-09-26 14:55:00,126.82,126.84,126.8,126.84,131243.0,103.4677,103.484,103.4514,103.484,131243.0
2017-09-26 15:00:00,126.84,126.84,126.72,126.73,47633.0,103.484,103.484,103.3861,103.3943,47633.0
2017-09-26 15:05:00,126.74,126.75,126.7,126.72,54919.0,103.4024,103.4106,103.3698,103.3861,54919.0
2017-09-26 15:10:00,126.72,126.72,126.67,126.72,93058.0,103.3861,103.3861,103.3453,103.3861,93058.0
2017-09-26 15:15:00,126.72,126.72,126.67,126.68,43636.0,103.3861,103.3861,103.3453,103.3535,43636.0
2017-09-26 15:20:00,126.68,126.71,126.66,126.7,64915.0,103.3535,103.378,103.3372,103.3698,64915.0
2017-09-26 15:25:00,126.7,126.71,126.62,126.63,60325.0,103.3698,103.378,103.3045,103.3127,60325.0
2017-09-26 15:30:00,126.63,126.67,126.63,126.64,79190.0,103.3127,103.3453,103.3127,103.3208,79190.0
2017-09-26 15:35:00,126.63,126.72,126.63,126.72,77329.0,103.3127,103.3861,103.3127,103.3861,77329.0
2017-09-26 15:40:00,126.71,126.74,126.67,126.74,209972.0,103.378,103.4024,103.3453,103.4024,209972.0
2017-09-26 15:45:00,126.74,126.77,126.7,126.73,145079.0,103.4024,103.4269,103.3698,103.3943,145079.0
2017-09-26 15:50:00,126.71,126.79,126.71,126.79,98665.0,103.378,103.4432,103.378,103.4432,98665.0
2017-09-26 15:55:00,126.79,126.82,126.77,126.8,188595.0,103.4432,103.4677,103.4269,103.4514,188595.0
2017-09-27 09:30:00,124.87,124.99,124.85,124.93,730769.0,101.8768,101.9747,101.8604,101.9257,730769.0
2017-09-27 09:35:00,124.93,124.99,124.9,124.92,446113.0,101.9257,101.9747,101.9012,101.9176,446113.0
2017-09-27 09:40:00,124.92,125.04,124.89,125.02,324770.0,101.9176,102.0155,101.8931,101.9991,324770.0
2017-09-27 09:45:00,125.03,125.03,124.9,125.0,332105.0,102.0073,102.0073,101.9012,101.9828,332105.0
2017-09-27 09:50:00,125.0,125.0,124.94,124.99,192817.0,101.9828,101.9828,101.9339,101.9747,192817.0
2017-09-27 09:55:00,124.99,125.02,124.98,125.0,111160.0,101.9747,101.9991,101.9665,101.9828,111160.0
2017-09-27 10:00:00,125.0,125.0,124.88,124.9,505891.0,101.9828,101.9828,101.8849,101.9012,505891.0
2017-09-27 10:05:00,124.9,125.0,124.85,124.86,143162.0,101.9012,101.9828,101.8604,101.8686,143162.0
2017-09-27 10:10:00,124.87,124.9,124.8,124.82,186564.0,101.8768,101.9012,101.8197,101.836,186564.0
2017-09-27 10:15:00,124.82,124.94,124.81,124.91,237896.0,101.836,101.9339,101.8278,101.9094,237896.0
2017-09-27 10:20:00,124.92,124.97,124.91,124.93,117120.0,101.9176,101.9584,101.9094,101.9257,117120.0
2017-09-27 10:25:00,124.94,124.96,124.86,124.88,190496.0,101.9339,101.9502,101.8686,101.8849,190496.0
2017-09-27 10:30:00,124.89,125.02,124.87,125.01,148664.0,101.8931,101.9991,101.8768,101.991,148664.0
2017-09-27 10:35:00,125.02,125.1,124.97,125.07,144370.0,101.9991,102.0644,101.9584,102.0399,144370.0
2017-09-27 10:40:00,125.07,125.07,124.92,124.97,109586.0,102.0399,102.0399,101.9176,101.9584,109586.0
2017-09-27 10:45:00,124.98,125.12,124.96,125.12,101157.0,101.9665,102.0807,101.9502,102.0807,101157.0
2017-09-27 10:50:00,125.12,125.2,125.05,125.2,97746.0,102.0807,102.146,102.0236,102.146,97746.0
2017-09-27 10:55:00,125.21,125.26,125.17,125.18,164315.0,102.1542,102.195,102.1215,102.1297,164315.0
2017-09-27 11:00:00,125.18,125.19,125.08,125.14,53949.0,102.1297,102.1378,102.0481,102.097,53949.0
2017-09-27 11:05:00,125.15,125.22,125.13,125.22,48420.0,102.1052,102.1623,102.0889,102.1623,48420.0
2017-09-27 11:10:00,125.21,125.3,125.17,125.19,35734.0,102.1542,102.2276,102.1215,102.1378,35734.0
2017-09-27 11:15:00,125.2,125.2,125.09,125.11,75449.0,102.146,102.146,102.0563,102.0726,75449.0
2017-09-27 11:20:00,125.11,125.13,125.01,125.03,23201.0,102.0726,102.0889,101.991,102.0073,23201.0
2017-09-27 11:25:00,125.03,125.05,124.99,125.01,16699.0,102.0073,102.0236,101.9747,101.991,16699.0
2017-09-27 11:30:00,125.01,125.07,125.0,125.07,35980.0,101.991,102.0399,101.9828,102.0399,35980.0
2017-09-27 11:35:00,125.07,125.09,124.98,125.0,34466.0,102.0399,102.0563,101.9665,101.9828,34466.0
2017-09-27 11:40:00,124.99,125.01,124.93,125.01,75168.0,101.9747,101.991,101.9257,101.991,75168.0
2017-09-27 11:45:00,125.01,125.14,125.0,125.11,69325.0,101.991,102.097,101.9828,102.0726,69325.0
2017-09-27 11:50:00,125.11,125.11,125.04,125.09,57917.0,102.0726,102.0726,102.0155,102.0563,57917.0
2017-09-27 11:55:00,125.09,125.09,125.03,125.03,34840.0,102.0563,102.0563,102.0073,102.0073,34840.0
2017-09-27 12:00:00,125.01,125.09,125.01,125.08,39642.0,101.991,102.0563,101.991,102.0481,39642.0
2017-09-27 12:05:00,125.06,125.09,125.02,125.09,20356.0,102.0318,102.0563,101.9991,102.0563,20356.0
2017-09-27 12:10:00,125.09,125.1,125.04,125.07,49446.0,102.0563,102.0644,102.0155,102.0399,49446.0
2017-09-27 12:15:00,125.06,125.08,125.02,125.04,26286.0,102.0318,102.0481,101.9991,102.0155,26286.0
2017-09-27 12:20:00,125.03,125.14,125.03,125.09,99281.0,102.0073,102.097,102.0073,102.0563,99281.0
2017-09-27 12:25:00,125.09,125.09,125.05,125.07,21378.0,102.0563,102.0563,102.0236,102.0399,21378.0
2017-09-27 12:30:00,125.07,125.1,125.03,125.04,22122.0,102.0399,102.0644,102.0073,102.0155,22122.0
2017-09-27 12:35:00,125.03,125.03,124.99,125.02,91568.0,102.0073,102.0073,101.9747,101.9991,91568.0
2017-09-27 12:40:00,125.01,125.01,124.94,124.95,63791.0,101.991,101.991,101.9339,101.942,63791.0
2017-09-27 12:45:00,124.95,124.96,124.94,124.96,29653.0,101.942,101.9502,101.9339,101.9502,29653.0
2017-09-27 12:50:00,124.96,124.97,124.94,124.96,77377.0,101.9502,101.9584,101.9339,101.9502,77377.0
2017-09-27 12:55:00,124.96,124.99,124.94,124.95,33167.0,101.9502,101.9747,101.9339,101.942,33167.0
2017-09-27 13:00:00,124.94,124.98,124.93,124.94,25808.0,101.9339,101.9665,101.9257,101.9339,25808.0
2017-09-27 13:05:00,124.94,125.0,124.92,124.98,34216.0,101.9339,101.9828,101.9176,101.9665,34216.0
2017-09-27 13:10:00,124.99,125.01,124.88,124.89,35198.0,101.9747,101.991,101.8849,101.8931,35198.0
2017-09-27 13:15:00,124.89,124.93,124.89,124.9,148154.0,101.8931,101.9257,101.8931,101.9012,148154.0
2017-09-27 13:20:00,124.91,124.91,124.85,124.85,21269.0,101.9094,101.9094,101.8604,101.8604,21269.0
2017-09-27 13:25:00,124.85,124.86,124.84,124.85,9801.0,101.8604,101.8686,101.8523,101.8604,9801.0
2017-09-27 13:30:00,124.85,124.9,124.81,124.9,84825.0,101.8604,101.9012,101.8278,101.9012,84825.0
2017-09-27 13:35:00,124.89,124.9,124.83,124.85,23719.0,101.8931,101.9012,101.8441,101.8604,23719.0
2017-09-27 13:40:00,124.85,124.85,124.8,124.82,73652.0,101.8604,101.8604,101.8197,101.836,73652.0
2017-09-27 13:45:00,124.8,124.81,124.68,124.7,146022.0,101.8197,101.8278,101.7218,101.7381,146022.0
2017-09-27 13:50:00,124.7,124.77,124.68,124.74,89896.0,101.7381,101.7952,101.7218,101.7707,89896.0
2017-09-27 13:55:00,124.73,124.79,124.7,124.78,32509.0,101.7625,101.8115,101.7381,101.8033,32509.0
2017-09-27 14:00:00,124.78,124.83,124.78,124.8,28229.0,101.8033,101.8441,101.8033,101.8197,28229.0
2017-09-27 14:05:00,124.8,124.81,124.75,124.77,107126.0,101.8197,101.8278,101.7789,101.7952,107126.0
2017-09-27 14:10:00,124.77,124.8,124.7,124.7,39275.0,101.7952,101.8197,101.7381,101.7381,39275.0
2017-09-27 14:15:00,124.71,124.71,124.61,124.63,221408.0,101.7462,101.7462,101.6646,101.681,221408.0
2017-09-27 14:20:00,124.64,124.82,124.63,124.81,95904.0,101.6891,101.836,101.681,101.8278,95904.0
2017-09-27 14:25:00,124.81,124.85,124.76,124.77,82115.0,101.8278,101.8604,101.787,101.7952,82115.0
2017-09-27 14:30:00,124.76,124.76,124.69,124.69,113004.0,101.787,101.787,101.7299,101.7299,113004.0
2017-09-27 14:35:00,124.69,124.79,124.67,124.77,91462.0,101.7299,101.8115,101.7136,101.7952,91462.0
2017-09-27 14:40:00,124.77,124.81,124.75,124.77,164822.0,101.7952,101.8278,101.7789,101.7952,164822.0
2017-09-27 14:45:00,124.76,124.78,124.72,124.77,54367.0,101.787,101.8033,101.7544,101.7952,54367.0
2017-09-27 14:50:00,124.76,124.8,124.76,124.78,27268.0,101.787,101.8197,101.787,101.8033,27268.0
2017-09-27 14:55:00,124.77,124.78,124.7,124.74,54552.0,101.7952,101.8033,101.7381,101.7707,54552.0
2017-09-27 15:00:00,124.74,124.74,124.66,124.73,71814.0,101.7707,101.7707,101.7054,101.7625,71814.0
2017-09-27 15:05:00,124.72,124.88,124.69,124.84,127200.0,101.7544,101.8849,101.7299,101.8523,127200.0
2017-09-27 15:10:00,124.83,124.84,124.76,124.78,36844.0,101.8441,101.8523,101.787,101.8033,36844.0
2017-09-27 15:15:00,124.78,124.81,124.74,124.78,79177.0,101.8033,101.8278,101.7707,101.8033,79177.0
2017-09-27 15:20:00,124.78,124.81,124.77,124.79,29569.0,101.8033,101.8278,101.7952,101.8115,29569.0
2017-09-27 15:25:00,124.8,124.81,124.77,124.79,99596.0,101.8197,101.8278,101.7952,101.8115,99596.0
2017-09-27 15:30:00,124.79,124.8,124.72,124.73,53984.0,101.8115,101.8197,101.7544,101.7625,53984.0
2017-09-27 15:35:00,124.74,124.77,124.71,124.76,83478.0,101.7707,101.7952,101.7462,101.787,83478.0
2017-09-27 15:40:00,124.75,124.87,124.75,124.84,165631.0,101.7789,101.8768,101.7789,101.8523,165631.0
2017-09-27 15:45:00,124.84,124.88,124.83,124.87,102877.0,101.8523,101.8849,101.8441,101.8768,102877.0
2017-09-27 15:50:00,124.86,124.9,124.83,124.87,447638.0,101.8686,101.9012,101.8441,101.8768,447638.0
2017-09-27 15:55:00,124.88,124.92,124.85,124.9,763967.0,101.8849,101.9176,101.8604,101.9012,763967.0
2017-09-28 09:30:00,124.17,124.26,124.14,124.26,170313.0,101.3057,101.3791,101.2812,101.3791,170313.0
2017-09-28 09:35:00,124.26,124.38,124.23,124.36,181678.0,101.3791,101.477,101.3546,101.4607,181678.0
2017-09-28 09:40:00,124.36,124.38,124.31,124.33,78824.0,101.4607,101.477,101.4199,101.4362,78824.0
2017-09-28 09:45:00,124.32,124.36,124.24,124.27,118306.0,101.428,101.4607,101.3628,101.3872,118306.0
2017-09-28 09:50:00,124.28,124.32,124.26,124.31,41264.0,101.3954,101.428,101.3791,101.4199,41264.0
2017-09-28 09:55:00,124.32,124.4,124.32,124.34,96775.0,101.428,101.4933,101.428,101.4444,96775.0
2017-09-28 10:00:00,124.34,124.36,124.25,124.34,82557.0,101.4444,101.4607,101.3709,101.4444,82557.0
2017-09-28 10:05:00,124.34,124.41,124.34,124.35,21270.0,101.4444,101.5015,101.4444,101.4525,21270.0
2017-09-28 10:10:00,124.35,124.41,124.32,124.34,72607.0,101.4525,101.5015,101.428,101.4444,72607.0
2017-09-28 10:15:00,124.34,124.37,124.3,124.35,15446.0,101.4444,101.4688,101.4117,101.4525,15446.0
2017-09-28 10:20:00,124.35,124.35,124.25,124.27,90919.0,101.4525,101.4525,101.3709,101.3872,90919.0
2017-09-28 10:25:00,124.27,124.28,124.16,124.18,147354.0,101.3872,101.3954,101.2975,101.3138,147354.0
2017-09-28 10:30:00,124.18,124.24,124.17,124.21,88798.0,101.3138,101.3628,101.3057,101.3383,88798.0
2017-09-28 10:35:00,124.22,124.26,124.18,124.2,55316.0,101.3465,101.3791,101.3138,101.3301,55316.0
2017-09-28 10:40:00,124.2,124.21,124.06,124.08,137344.0,101.3301,101.3383,101.2159,101.2322,137344.0
2017-09-28 10:45:00,124.08,124.14,124.03,124.05,122901.0,101.2322,101.2812,101.1914,101.2078,122901.0
2017-09-28 10:50:00,124.06,124.09,123.97,124.03,110828.0,101.2159,101.2404,101.1425,101.1914,110828.0
2017-09-28 10:55:00,124.03,124.14,124.02,124.14,128238.0,101.1914,101.2812,101.1833,101.2812,128238.0
2017-09-28 11:00:00,124.14,124.16,124.09,124.16,89663.0,101.2812,101.2975,101.2404,101.2975,89663.0
2017-09-28 11:05:00,124.16,124.2,124.14,124.15,151067.0,101.2975,101.3301,101.2812,101.2893,151067.0
2017-09-28 11:10:00,124.16,124.2,124.12,124.18,75032.0,101.2975,101.3301,101.2649,101.3138,75032.0
2017-09-28 11:15:00,124.18,124.27,124.16,124.27,81950.0,101.3138,101.3872,101.2975,101.3872,81950.0
2017-09-28 11:20:00,124.26,124.29,124.22,124.25,131398.0,101.3791,101.4036,101.3465,101.3709,131398.0
2017-09-28 11:25:00,124.25,124.3,124.24,124.25,74142.0,101.3709,101.4117,101.3628,101.3709,74142.0
2017-09-28 11:30:00,124.25,124.26,124.14,124.15,120470.0,101.3709,101.3791,101.2812,101.2893,120470.0
2017-09-28 11:35:00,124.15,124.16,124.1,124.13,62397.0,101.2893,101.2975,101.2486,101.273,62397.0
2017-09-28 11:40:00,124.13,124.16,124.11,124.15,77450.0,101.273,101.2975,101.2567,101.2893,77450.0
2017-09-28 11:45:00,124.15,124.15,124.11,124.13,47249.0,101.2893,101.2893,101.2567,101.273,47249.0
2017-09-28 11:50:00,124.12,124.18,124.11,124.14,86044.0,101.2649,101.3138,101.2567,101.2812,86044.0
2017-09-28 11:55:00,124.13,124.15,124.1,124.1,44333.0,101.273,101.2893,101.2486,101.2486,44333.0
2017-09-28 12:00:00,124.1,124.18,124.09,124.16,50801.0,101.2486,101.3138,101.2404,101.2975,50801.0
2017-09-28 12:05:00,124.17,124.21,124.15,124.2,78126.0,101.3057,101.3383,101.2893,101.3301,78126.0
2017-09-28 12:10:00,124.2,124.2,124.15,124.15,38633.0,101.3301,101.3301,101.2893,101.2893,38633.0
2017-09-28 12:15:00,124.16,124.23,124.15,124.18,80676.0,101.2975,101.3546,101.2893,101.3138,80676.0
2017-09-28 12:20:00,124.17,124.28,124.17,124.28,62872.0,101.3057,101.3954,101.3057,101.3954,62872.0
2017-09-28 12:25:00,124.27,124.37,124.27,124.37,48500.0,101.3872,101.4688,101.3872,101.4688,48500.0
2017-09-28 12:30:00,124.36,124.5,124.36,124.44,159673.0,101.4607,101.5749,101.4607,101.5259,159673.0
2017-09-28 12:35:00,124.42,124.44,124.37,124.39,33090.0,101.5096,101.5259,101.4688,101.4852,33090.0
2017-09-28 12:40:00,124.38,124.46,124.37,124.45,46354.0,101.477,101.5423,101.4688,101.5341,46354.0
2017-09-28 12:45:00,124.45,124.47,124.43,124.45,105364.0,101.5341,101.5504,101.5178,101.5341,105364.0
2017-09-28 12:50:00,124.45,124.49,124.43,124.46,143132.0,101.5341,101.5667,101.5178,101.5423,143132.0
2017-09-28 12:55:00,124.46,124.46,124.42,124.43,54899.0,101.5423,101.5423,101.5096,101.5178,54899.0
2017-09-28 13:00:00,124.43,124.64,124.42,124.48,312943.0,101.5178,101.6891,101.5096,101.5586,312943.0
2017-09-28 13:05:00,124.49,124.49,124.41,124.45,72446.0,101.5667,101.5667,101.5015,101.5341,72446.0
2017-09-28 13:10:00,124.46,124.48,124.45,124.48,84812.0,101.5423,101.5586,101.5341,101.5586,84812.0
2017-09-28 13:15:00,124.47,124.48,124.43,124.43,127972.0,101.5504,101.5586,101.5178,101.5178,127972.0
2017-09-28 13:20:00,124.42,124.43,124.35,124.41,111515.0,101.5096,101.5178,101.4525,101.5015,111515.0
2017-09-28 13:25:00,124.41,124.45,124.4,124.41,39108.0,101.5015,101.5341,101.4933,101.5015,39108.0
2017-09-28 13:30:00,124.41,124.41,124.36,124.4,44404.0,101.5015,101.5015,101.4607,101.4933,44404.0
2017-09-28 13:35:00,124.39,124.44,124.37,124.42,99222.0,101.4852,101.5259,101.4688,101.5096,99222.0
2017-09-28 13:40:00,124.43,124.48,124.43,124.47,98853.0,101.5178,101.5586,101.5178,101.5504,98853.0
2017-09-28 13:45:00,124.47,124.48,124.45,124.46,34013.0,101.5504,101.5586,101.5341,101.5423,34013.0
2017-09-28 13:50:00,124.46,124.46,124.42,124.43,33838.0,101.5423,101.5423,101.5096,101.5178,33838.0
2017-09-28 13:55:00,124.43,124.44,124.39,124.4,40441.0,101.5178,101.5259,101.4852,101.4933,40441.0
2017-09-28 14:00:00,124.41,124.49,124.41,124.48,282651.0,101.5015,101.5667,101.5015,101.5586,282651.0
2017-09-28 14:05:00,124.48,124.51,124.47,124.49,129832.0,101.5586,101.5831,101.5504,101.5667,129832.0
2017-09-28 14:10:00,124.48,124.53,124.46,124.52,115134.0,101.5586,101.5994,101.5423,101.5912,115134.0
2017-09-28 14:15:00,124.52,124.55,124.51,124.55,21328.0,101.5912,101.6157,101.5831,101.6157,21328.0
2017-09-28 14:20:00,124.54,124.57,124.54,124.57,18091.0,101.6075,101.632,101.6075,101.632,18091.0
2017-09-28 14:25:00,124.56,124.57,124.53,124.54,42944.0,101.6238,101.632,101.5994,101.6075,42944.0
2017-09-28 14:30:00,124.53,124.62,124.53,124.62,49381.0,101.5994,101.6728,101.5994,101.6728,49381.0
2017-09-28 14:35:00,124.62,124.62,124.6,124.62,91507.0,101.6728,101.6728,101.6565,101.6728,91507.0
2017-09-28 14:40:00,124.62,124.65,124.59,124.62,83118.0,101.6728,101.6973,101.6483,101.6728,83118.0
2017-09-28 14:45:00,124.62,124.62,124.55,124.55,43885.0,101.6728,101.6728,101.6157,101.6157,43885.0
2017-09-28 14:50:00,124.55,124.64,124.55,124.62,35596.0,101.6157,101.6891,101.6157,101.6728,35596.0
2017-09-28 14:55:00,124.62,124.63,124.59,124.63,36839.0,101.6728,101.681,101.6483,101.681,36839.0
2017-09-28 15:00:00,124.62,124.64,124.58,124.6,33138.0,101.6728,101.6891,101.6402,101.6565,33138.0
2017-09-28 15:05:00,124.6,124.6,124.57,124.59,11252.0,101.6565,101.6565,101.632,101.6483,11252.0
2017-09-28 15:10:00,124.6,124.61,124.58,124.59,8988.0,101.6565,101.6646,101.6402,101.6483,8988.0
2017-09-28 15:15:00,124.59,124.59,124.5,124.52,153667.0,101.6483,101.6483,101.5749,101.5912,153667.0
2017-09-28 15:20:00,124.51,124.55,124.49,124.53,198118.0,101.5831,101.6157,101.5667,101.5994,198118.0
2017-09-28 15:25:00,124.53,124.61,124.53,124.56,101198.0,101.5994,101.6646,101.5994,101.6238,101198.0
2017-09-28 15:30:00,124.57,124.57,124.54,124.56,28225.0,101.632,101.632,101.6075,101.6238,28225.0
2017-09-28 15:35:00,124.57,124.57,124.53,124.54,66613.0,101.632,101.632,101.5994,101.6075,66613.0
2017-09-28 15:40:00,124.54,124.54,124.47,124.5,62597.0,101.6075,101.6075,101.5504,101.5749,62597.0
2017-09-28 15:45:00,124.49,124.57,124.47,124.52,161177.0,101.5667,101.632,101.5504,101.5912,161177.0
2017-09-28 15:50:00,124.51,124.52,124.47,124.49,162119.0,101.5831,101.5912,101.5504,101.5667,162119.0
2017-09-28 15:55:00,124.49,124.54,124.46,124.5,427507.0,101.5667,101.6075,101.5423,101.5749,427507.0
2017-09-29 09:30:00,124.76,124.76,124.63,124.67,188199.0,101.787,101.787,101.681,101.7136,188199.0
2017-09-29 09:35:00,124.67,124.79,124.65,124.79,91818.0,101.7136,101.8115,101.6973,101.8115,91818.0
2017-09-29 09:40:00,124.8,124.85,124.75,124.79,202314.0,101.8197,101.8604,101.7789,101.8115,202314.0
2017-09-29 09:45:00,124.79,124.82,124.55,124.62,218008.0,101.8115,101.836,101.6157,101.6728,218008.0
2017-09-29 09:50:00,124.61,124.63,124.27,124.56,609282.0,101.6646,101.681,101.3872,101.6238,609282.0
2017-09-29 09:55:00,124.56,124.57,124.33,124.36,193582.0,101.6238,101.632,101.4362,101.4607,193582.0
2017-09-29 10:00:00,124.35,124.57,124.27,124.5,279792.0,101.4525,101.632,101.3872,101.5749,279792.0
2017-09-29 10:05:00,124.5,124.55,124.34,124.35,102502.0,101.5749,101.6157,101.4444,101.4525,102502.0
2017-09-29 10:10:00,124.35,124.48,124.35,124.4,125619.0,101.4525,101.5586,101.4525,101.4933,125619.0
2017-09-29 10:15:00,124.4,124.67,124.4,124.67,124990.0,101.4933,101.7136,101.4933,101.7136,124990.0
2017-09-29 10:20:00,124.67,124.69,124.47,124.49,191329.0,101.7136,101.7299,101.5504,101.5667,191329.0
2017-09-29 10:25:00,124.49,124.57,124.43,124.56,76403.0,101.5667,101.632,101.5178,101.6238,76403.0
2017-09-29 10:30:00,124.54,124.59,124.54,124.57,51992.0,101.6075,101.6483,101.6075,101.632,51992.0
2017-09-29 10:35:00,124.57,124.73,124.54,124.6,318867.0,101.632,101.7625,101.6075,101.6565,318867.0
2017-09-29 10:40:00,124.59,124.67,124.56,124.66,213327.0,101.6483,101.7136,101.6238,101.7054,213327.0
2017-09-29 10:45:00,124.65,124.69,124.63,124.67,70230.0,101.6973,101.7299,101.681,101.7136,70230.0
2017-09-29 10:50:00,124.68,124.74,124.6,124.62,56698.0,101.7218,101.7707,101.6565,101.6728,56698.0
2017-09-29 10:55:00,124.62,124.76,124.62,124.71,93812.0,101.6728,101.787,101.6728,101.7462,93812.0
2017-09-29 11:00:00,124.71,124.77,124.69,124.74,61174.0,101.7462,101.7952,101.7299,101.7707,61174.0
2017-09-29 11:05:00,124.73,124.79,124.73,124.76,77214.0,101.7625,101.8115,101.7625,101.787,77214.0
2017-09-29 11:10:00,124.76,124.76,124.62,124.62,34480.0,101.787,101.787,101.6728,101.6728,34480.0
2017-09-29 11:15:00,124.62,124.74,124.6,124.73,77022.0,101.6728,101.7707,101.6565,101.7625,77022.0
2017-09-29 11:20:00,124.73,124.82,124.68,124.7,91946.0,101.7625,101.836,101.7218,101.7381,91946.0
2017-09-29 11:25:00,124.71,124.73,124.65,124.72,45073.0,101.7462,101.7625,101.6973,101.7544,45073.0
2017-09-29 11:30:00,124.72,124.77,124.67,124.7,32941.0,101.7544,101.7952,101.7136,101.7381,32941.0
2017-09-29 11:35:00,124.7,124.79,124.69,124.77,49442.0,101.7381,101.8115,101.7299,101.7952,49442.0
2017-09-29 11:40:00,124.78,124.8,124.76,124.77,46552.0,101.8033,101.8197,101.787,101.7952,46552.0
2017-09-29 11:45:00,124.77,124.82,124.77,124.81,34556.0,101.7952,101.836,101.7952,101.8278,34556.0
2017-09-29 11:50:00,124.83,124.84,124.8,124.81,46334.0,101.8441,101.8523,101.8197,101.8278,46334.0
2017-09-29 11:55:00,124.81,124.83,124.6,124.64,524413.0,101.8278,101.8441,101.6565,101.6891,524413.0
2017-09-29 12:00:00,124.64,124.72,124.6,124.7,64618.0,101.6891,101.7544,101.6565,101.7381,64618.0
2017-09-29 12:05:00,124.71,124.72,124.68,124.69,51023.0,101.7462,101.7544,101.7218,101.7299,51023.0
2017-09-29 12:10:00,124.68,124.72,124.67,124.72,96875.0,101.7218,101.7544,101.7136,101.7544,96875.0
2017-09-29 12:15:00,124.72,124.79,124.7,124.77,61453.0,101.7544,101.8115,101.7381,101.7952,61453.0
2017-09-29 12:20:00,124.76,124.78,124.74,124.75,59085.0,101.787,101.8033,101.7707,101.7789,59085.0
2017-09-29 12:25:00,124.75,124.78,124.72,124.77,73163.0,101.7789,101.8033,101.7544,101.7952,73163.0
2017-09-29 12:30:00,124.76,124.77,124.72,124.72,45351.0,101.787,101.7952,101.7544,101.7544,45351.0
2017-09-29 12:35:00,124.72,124.73,124.69,124.71,26341.0,101.7544,101.7625,101.7299,101.7462,26341.0
2017-09-29 12:40:00,124.71,124.75,124.7,124.73,45238.0,101.7462,101.7789,101.7381,101.7625,45238.0
2017-09-29 12:45:00,124.72,124.76,124.7,124.75,60296.0,101.7544,101.787,101.7381,101.7789,60296.0
2017-09-29 12:50:00,124.74,124.75,124.7,124.74,51299.0,101.7707,101.7789,101.7381,101.7707,51299.0
2017-09-29 12:55:00,124.75,124.77,124.71,124.77,45875.0,101.7789,101.7952,101.7462,101.7952,45875.0
2017-09-29 13:00:00,124.76,124.78,124.74,124.75,73910.0,101.787,101.8033,101.7707,101.7789,73910.0
2017-09-29 13:05:00,124.75,124.82,124.74,124.8,45269.0,101.7789,101.836,101.7707,101.8197,45269.0
2017-09-29 13:10:00,124.81,124.82,124.76,124.76,40688.0,101.8278,101.836,101.787,101.787,40688.0
2017-09-29 13:15:00,124.77,124.77,124.75,124.75,17523.0,101.7952,101.7952,101.7789,101.7789,17523.0
2017-09-29 13:20:00,124.76,124.81,124.75,124.8,33546.0,101.787,101.8278,101.7789,101.8197,33546.0
2017-09-29 13:25:00,124.8,124.83,124.76,124.8,263888.0,101.8197,101.8441,101.787,101.8197,263888.0
2017-09-29 13:30:00,124.8,124.83,124.78,124.79,44556.0,101.8197,101.8441,101.8033,101.8115,44556.0
2017-09-29 13:35:00,124.78,124.81,124.75,124.81,37225.0,101.8033,101.8278,101.7789,101.8278,37225.0
2017-09-29 13:40:00,124.81,124.9,124.8,124.89,51650.0,101.8278,101.9012,101.8197,101.8931,51650.0
2017-09-29 13:45:00,124.89,124.95,124.87,124.93,39083.0,101.8931,101.942,101.8768,101.9257,39083.0
2017-09-29 13:50:00,124.93,124.94,124.88,124.89,45015.0,101.9257,101.9339,101.8849,101.8931,45015.0
2017-09-29 13:55:00,124.89,124.9,124.84,124.86,38287.0,101.8931,101.9012,101.8523,101.8686,38287.0
2017-09-29 14:00:00,124.85,124.93,124.84,124.85,43641.0,101.8604,101.9257,101.8523,101.8604,43641.0
2017-09-29 14:05:00,124.85,124.91,124.84,124.88,161168.0,101.8604,101.9094,101.8523,101.8849,161168.0
2017-09-29 14:10:00,124.88,124.96,124.88,124.89,167790.0,101.8849,101.9502,101.8849,101.8931,167790.0
2017-09-29 14:15:00,124.9,124.92,124.87,124.9,97191.0,101.9012,101.9176,101.8768,101.9012,97191.0
2017-09-29 14:20:00,124.9,124.93,124.87,124.92,77951.0,101.9012,101.9257,101.8768,101.9176,77951.0
2017-09-29 14:25:00,124.92,125.01,124.92,125.0,95860.0,101.9176,101.991,101.9176,101.9828,95860.0
2017-09-29 14:30:00,125.0,125.01,124.98,125.0,43964.0,101.9828,101.991,101.9665,101.9828,43964.0
2017-09-29 14:35:00,125.0,125.03,124.93,124.93,63977.0,101.9828,102.0073,101.9257,101.9257,63977.0
2017-09-29 14:40:00,124.93,124.94,124.85,124.92,56497.0,101.9257,101.9339,101.8604,101.9176,56497.0
2017-09-29 14:45:00,124.92,124.98,124.91,124.96,55264.0,101.9176,101.9665,101.9094,101.9502,55264.0
2017-09-29 14:50:00,124.95,124.97,124.89,124.94,134992.0,101.942,101.9584,101.8931,101.9339,134992.0
2017-09-29 14:55:00,124.93,124.96,124.84,124.87,201108.0,101.9257,101.9502,101.8523,101.8768,201108.0
2017-09-29 15:00:00,124.87,124.9,124.81,124.87,202913.0,101.8768,101.9012,101.8278,101.8768,202913.0
2017-09-29 15:05:00,124.88,124.9,124.86,124.89,79052.0,101.8849,101.9012,101.8686,101.8931,79052.0
2017-09-29 15:10:00,124.88,124.89,124.68,124.77,196984.0,101.8849,101.8931,101.7218,101.7952,196984.0
2017-09-29 15:15:00,124.77,124.8,124.76,124.79,77841.0,101.7952,101.8197,101.787,101.8115,77841.0
2017-09-29 15:20:00,124.79,124.8,124.74,124.75,97301.0,101.8115,101.8197,101.7707,101.7789,97301.0
2017-09-29 15:25:00,124.74,124.78,124.74,124.77,45782.0,101.7707,101.8033,101.7707,101.7952,45782.0
2017-09-29 15:30:00,124.78,124.8,124.77,124.79,91388.0,101.8033,101.8197,101.7952,101.8115,91388.0
2017-09-29 15:35:00,124.79,124.82,124.78,124.81,102511.0,101.8115,101.836,101.8033,101.8278,102511.0
2017-09-29 15:40:00,124.8,124.81,124.74,124.75,209245.0,101.8197,101.8278,101.7707,101.7789,209245.0
2017-09-29 15:45:00,124.74,124.75,124.72,124.73,67507.0,101.7707,101.7789,101.7544,101.7625,67507.0
2017-09-29 15:50:00,124.73,124.73,124.68,124.69,164229.0,101.7625,101.7625,101.7218,101.7299,164229.0
2017-09-29 15:55:00,124.69,124.78,124.69,124.78,454375.0,101.7299,101.8033,101.7299,101.8033,454375.0
2017-10-02 09:30:00,124.84,124.87,124.8,124.82,134232.0,102.0591,102.0837,102.0264,102.0428,134232.0
2017-10-02 09:35:00,124.81,125.0,124.81,124.92,126028.0,102.0346,102.1899,102.0346,102.1245,126028.0
2017-10-02 09:40:00,124.91,124.92,124.86,124.86,95167.0,102.1164,102.1245,102.0755,102.0755,95167.0
2017-10-02 09:45:00,124.87,124.89,124.75,124.76,367164.0,102.0837,102.1,101.9856,101.9937,367164.0
2017-10-02 09:50:00,124.76,124.77,124.7,124.7,55850.0,101.9937,102.0019,101.9447,101.9447,55850.0
2017-10-02 09:55:00,124.7,124.76,124.7,124.75,51408.0,101.9447,101.9937,101.9447,101.9856,51408.0
2017-10-02 10:00:00,124.73,124.76,124.41,124.43,617361.0,101.9692,101.9937,101.7076,101.7239,617361.0
2017-10-02 10:05:00,124.42,124.67,124.39,124.66,135397.0,101.7158,101.9202,101.6912,101.912,135397.0
2017-10-02 10:10:00,124.68,124.72,124.59,124.72,136772.0,101.9283,101.961,101.8548,101.961,136772.0
2017-10-02 10:15:00,124.73,124.81,124.7,124.76,129027.0,101.9692,102.0346,101.9447,101.9937,129027.0
2017-10-02 10:20:00,124.76,124.85,124.76,124.81,68117.0,101.9937,102.0673,101.9937,102.0346,68117.0
2017-10-02 10:25:00,124.8,124.89,124.79,124.88,56365.0,102.0264,102.1,102.0183,102.0918,56365.0
2017-10-02 10:30:00,124.88,124.97,124.87,124.93,110660.0,102.0918,102.1654,102.0837,102.1327,110660.0
2017-10-02 10:35:00,124.93,124.93,124.87,124.88,91312.0,102.1327,102.1327,102.0837,102.0918,91312.0
2017-10-02 10:40:00,124.88,124.94,124.85,124.86,58406.0,102.0918,102.1409,102.0673,102.0755,58406.0
2017-10-02 10:45:00,124.87,124.91,124.86,124.88,22441.0,102.0837,102.1164,102.0755,102.0918,22441.0
2017-10-02 10:50:00,124.88,124.9,124.83,124.84,37362.0,102.0918,102.1082,102.051,102.0591,37362.0
2017-10-02 10:55:00,124.83,124.84,124.73,124.73,102831.0,102.051,102.0591,101.9692,101.9692,102831.0
2017-10-02 11:00:00,124.72,124.73,124.59,124.62,186206.0,101.961,101.9692,101.8548,101.8793,186206.0
2017-10-02 11:05:00,124.62,124.68,124.6,124.65,78875.0,101.8793,101.9283,101.8629,101.9038,78875.0
2017-10-02 11:10:00,124.64,124.68,124.62,124.67,30076.0,101.8956,101.9283,101.8793,101.9202,30076.0
2017-10-02 11:15:00,124.66,124.67,124.63,124.64,241123.0,101.912,101.9202,101.8875,101.8956,241123.0
2017-10-02 11:20:00,124.64,124.67,124.62,124.65,49046.0,101.8956,101.9202,101.8793,101.9038,49046.0
2017-10-02 11:25:00,124.65,124.69,124.61,124.63,171179.0,101.9038,101.9365,101.8711,101.8875,171179.0
2017-10-02 11:30:00,124.64,124.64,124.47,124.5,76053.0,101.8956,101.8956,101.7566,101.7812,76053.0
2017-10-02 11:35:00,124.5,124.57,124.46,124.47,21548.0,101.7812,101.8384,101.7485,101.7566,21548.0
2017-10-02 11:40:00,124.45,124.53,124.45,124.5,59475.0,101.7403,101.8057,101.7403,101.7812,59475.0
2017-10-02 11:45:00,124.49,124.57,124.47,124.57,61878.0,101.773,101.8384,101.7566,101.8384,61878.0
2017-10-02 11:50:00,124.56,124.6,124.53,124.55,84661.0,101.8302,101.8629,101.8057,101.822,84661.0
2017-10-02 11:55:00,124.54,124.67,124.54,124.65,192224.0,101.8139,101.9202,101.8139,101.9038,192224.0
2017-10-02 12:00:00,124.66,124.7,124.65,124.66,40923.0,101.912,101.9447,101.9038,101.912,40923.0
2017-10-02 12:05:00,124.67,124.7,124.66,124.67,41865.0,101.9202,101.9447,101.912,101.9202,41865.0
2017-10-02 12:10:00,124.67,124.7,124.65,124.7,47435.0,101.9202,101.9447,101.9038,101.9447,47435.0
2017-10-02 12:15:00,124.71,124.73,124.69,124.72,55969.0,101.9529,101.9692,101.9365,101.961,55969.0
2017-10-02 12:20:00,124.72,124.72,124.66,124.67,20375.0,101.961,101.961,101.912,101.9202,20375.0
2017-10-02 12:25:00,124.67,124.73,124.66,124.71,49743.0,101.9202,101.9692,101.912,101.9529,49743.0
2017-10-02 12:30:00,124.71,124.72,124.64,124.64,21681.0,101.9529,101.961,101.8956,101.8956,21681.0
2017-10-02 12:35:00,124.65,124.68,124.64,124.68,18654.0,101.9038,101.9283,101.8956,101.9283,18654.0
2017-10-02 12:40:00,124.66,124.66,124.62,124.63,32608.0,101.912,101.912,101.8793,101.8875,32608.0
2017-10-02 12:45:00,124.63,124.65,124.55,124.55,79299.0,101.8875,101.9038,101.822,101.822,79299.0
2017-10-02 12:50:00,124.55,124.55,124.51,124.52,49037.0,101.822,101.822,101.7893,101.7975,49037.0
2017-10-02 12:55:00,124.52,124.52,124.41,124.43,39888.0,101.7975,101.7975,101.7076,101.7239,39888.0
2017-10-02 13:00:00,124.43,124.46,124.37,124.38,151655.0,101.7239,101.7485,101.6749,101.6831,151655.0
2017-10-02 13:05:00,124.37,124.43,124.36,124.41,29798.0,101.6749,101.7239,101.6667,101.7076,29798.0
2017-10-02 13:10:00,124.4,124.41,124.36,124.36,32438.0,101.6994,101.7076,101.6667,101.6667,32438.0
2017-10-02 13:15:00,124.36,124.37,124.29,124.29,23443.0,101.6667,101.6749,101.6095,101.6095,23443.0
2017-10-02 13:20:00,124.28,124.38,124.27,124.35,96478.0,101.6013,101.6831,101.5931,101.6585,96478.0
2017-10-02 13:25:00,124.35,124.35,124.32,124.34,57907.0,101.6585,101.6585,101.634,101.6504,57907.0
2017-10-02 13:30:00,124.34,124.37,124.34,124.37,66107.0,101.6504,101.6749,101.6504,101.6749,66107.0
2017-10-02 13:35:00,124.37,124.42,124.36,124.42,12884.0,101.6749,101.7158,101.6667,101.7158,12884.0
2017-10-02 13:40:00,124.42,124.47,124.41,124.45,39219.0,101.7158,101.7566,101.7076,101.7403,39219.0
2017-10-02 13:45:00,124.44,124.44,124.39,124.42,43479.0,101.7321,101.7321,101.6912,101.7158,43479.0
2017-10-02 13:50:00,124.42,124.45,124.38,124.45,66007.0,101.7158,101.7403,101.6831,101.7403,66007.0
2017-10-02 13:55:00,124.45,124.49,124.43,124.43,36475.0,101.7403,101.773,101.7239,101.7239,36475.0
2017-10-02 14:00:00,124.43,124.46,124.43,124.45,14379.0,101.7239,101.7485,101.7239,101.7403,14379.0
2017-10-02 14:05:00,124.46,124.46,124.39,124.4,29971.0,101.7485,101.7485,101.6912,101.6994,29971.0
2017-10-02 14:10:00,124.4,124.48,124.4,124.46,26698.0,101.6994,101.7648,101.6994,101.7485,26698.0
2017-10-02 14:15:00,124.46,124.49,124.45,124.48,30580.0,101.7485,101.773,101.7403,101.7648,30580.0
2017-10-02 14:20:00,124.48,124.51,124.47,124.51,28077.0,101.7648,101.7893,101.7566,101.7893,28077.0
2017-10-02 14:25:00,124.51,124.54,124.48,124.52,47505.0,101.7893,101.8139,101.7648,101.7975,47505.0
2017-10-02 14:30:00,124.52,124.53,124.49,124.49,36128.0,101.7975,101.8057,101.773,101.773,36128.0
2017-10-02 14:35:00,124.49,124.51,124.48,124.49,10730.0,101.773,101.7893,101.7648,101.773,10730.0
2017-10-02 14:40:00,124.49,124.51,124.43,124.43,42480.0,101.773,101.7893,101.7239,101.7239,42480.0
2017-10-02 14:45:00,124.42,124.55,124.42,124.55,60315.0,101.7158,101.822,101.7158,101.822,60315.0
2017-10-02 14:50:00,124.55,124.55,124.5,124.5,59776.0,101.822,101.822,101.7812,101.7812,59776.0
2017-10-02 14:55:00,124.5,124.52,124.46,124.47,58795.0,101.7812,101.7975,101.7485,101.7566,58795.0
2017-10-02 15:00:00,124.47,124.49,124.44,124.44,35683.0,101.7566,101.773,101.7321,101.7321,35683.0
2017-10-02 15:05:00,124.43,124.45,124.39,124.44,41160.0,101.7239,101.7403,101.6912,101.7321,41160.0
2017-10-02 15:10:00,124.44,124.44,124.4,124.4,40805.0,101.7321,101.7321,101.6994,101.6994,40805.0
2017-10-02 15:15:00,124.4,124.43,124.32,124.32,170716.0,101.6994,101.7239,101.634,101.634,170716.0
2017-10-02 15:20:00,124.33,124.33,124.28,124.29,110109.0,101.6422,101.6422,101.6013,101.6095,110109.0
2017-10-02 15:25:00,124.29,124.3,124.28,124.3,80072.0,101.6095,101.6177,101.6013,101.6177,80072.0
2017-10-02 15:30:00,124.3,124.35,124.27,124.34,57811.0,101.6177,101.6585,101.5931,101.6504,57811.0
2017-10-02 15:35:00,124.35,124.37,124.34,124.35,52879.0,101.6585,101.6749,101.6504,101.6585,52879.0
2017-10-02 15:40:00,124.35,124.38,124.34,124.36,21572.0,101.6585,101.6831,101.6504,101.6667,21572.0
2017-10-02 15:45:00,124.37,124.37,124.26,124.27,221826.0,101.6749,101.6749,101.585,101.5931,221826.0
2017-10-02 15:50:00,124.26,124.28,124.24,124.25,247243.0,101.585,101.6013,101.5686,101.5768,247243.0
2017-10-02 15:55:00,124.26,124.31,124.25,124.29,240269.0,101.585,101.6258,101.5768,101.6095,240269.0
2017-10-03 09:30:00,123.95,123.99,123.91,123.98,215981.0,101.3315,101.3642,101.2988,101.3561,215981.0
2017-10-03 09:35:00,123.98,124.08,123.95,124.07,160962.0,101.3561,101.4378,101.3315,101.4296,160962.0
2017-10-03 09:40:00,124.06,124.13,124.03,124.08,112792.0,101.4215,101.4787,101.3969,101.4378,112792.0
2017-10-03 09:45:00,124.08,124.18,124.08,124.15,87419.0,101.4378,101.5196,101.4378,101.495,87419.0
2017-10-03 09:50:00,124.15,124.16,124.08,124.12,88607.0,101.495,101.5032,101.4378,101.4705,88607.0
2017-10-03 09:55:00,124.12,124.22,124.09,124.21,74560.0,101.4705,101.5523,101.446,101.5441,74560.0
2017-10-03 10:00:00,124.21,124.22,124.16,124.19,519577.0,101.5441,101.5523,101.5032,101.5277,519577.0
2017-10-03 10:05:00,124.2,124.33,124.2,124.28,179298.0,101.5359,101.6422,101.5359,101.6013,179298.0
2017-10-03 10:10:00,124.27,124.3,124.25,124.28,88809.0,101.5931,101.6177,101.5768,101.6013,88809.0
2017-10-03 10:15:00,124.28,124.37,124.27,124.37,88023.0,101.6013,101.6749,101.5931,101.6749,88023.0
2017-10-03 10:20:00,124.37,124.38,124.21,124.24,147851.0,101.6749,101.6831,101.5441,101.5686,147851.0
2017-10-03 10:25:00,124.23,124.26,124.22,124.23,30183.0,101.5604,101.585,101.5523,101.5604,30183.0
2017-10-03 10:30:00,124.23,124.29,124.22,124.27,83348.0,101.5604,101.6095,101.5523,101.5931,83348.0
2017-10-03 10:35:00,124.28,124.42,124.27,124.39,182314.0,101.6013,101.7158,101.5931,101.6912,182314.0
2017-10-03 10:40:00,124.39,124.47,124.38,124.39,49575.0,101.6912,101.7566,101.6831,101.6912,49575.0
2017-10-03 10:45:00,124.4,124.42,124.32,124.32,64902.0,101.6994,101.7158,101.634,101.634,64902.0
2017-10-03 10:50:00,124.33,124.38,124.32,124.37,69202.0,101.6422,101.6831,101.634,101.6749,69202.0
2017-10-03 10:55:00,124.37,124.39,124.32,124.35,62274.0,101.6749,101.6912,101.634,101.6585,62274.0
2017-10-03 11:00:00,124.35,124.43,124.35,124.42,61732.0,101.6585,101.7239,101.6585,101.7158,61732.0
2017-10-03 11:05:00,124.42,124.46,124.41,124.44,38165.0,101.7158,101.7485,101.7076,101.7321,38165.0
2017-10-03 11:10:00,124.44,124.48,124.42,124.44,86497.0,101.7321,101.7648,101.7158,101.7321,86497.0
2017-10-03 11:15:00,124.44,124.44,124.35,124.35,22526.0,101.7321,101.7321,101.6585,101.6585,22526.0
2017-10-03 11:20:00,124.35,124.37,124.32,124.37,18796.0,101.6585,101.6749,101.634,101.6749,18796.0
2017-10-03 11:25:00,124.35,124.39,124.28,124.28,53948.0,101.6585,101.6912,101.6013,101.6013,53948.0
2017-10-03 11:30:00,124.28,124.32,124.22,124.22,41088.0,101.6013,101.634,101.5523,101.5523,41088.0
2017-10-03 11:35:00,124.22,124.24,124.16,124.21,84486.0,101.5523,101.5686,101.5032,101.5441,84486.0
2017-10-03 11:40:00,124.21,124.3,124.2,124.3,46934.0,101.5441,101.6177,101.5359,101.6177,46934.0
2017-10-03 11:45:00,124.28,124.28,124.25,124.27,14501.0,101.6013,101.6013,101.5768,101.5931,14501.0
2017-10-03 11:50:00,124.28,124.34,124.27,124.31,39933.0,101.6013,101.6504,101.5931,101.6258,39933.0
2017-10-03 11:55:00,124.31,124.33,124.3,124.31,7474.0,101.6258,101.6422,101.6177,101.6258,7474.0
2017-10-03 12:00:00,124.31,124.34,124.29,124.33,10874.0,101.6258,101.6504,101.6095,101.6422,10874.0
2017-10-03 12:05:00,124.33,124.34,124.32,124.32,13477.0,101.6422,101.6504,101.634,101.634,13477.0
2017-10-03 12:10:00,124.33,124.35,124.3,124.34,30847.0,101.6422,101.6585,101.6177,101.6504,30847.0
2017-10-03 12:15:00,124.34,124.35,124.29,124.33,21982.0,101.6504,101.6585,101.6095,101.6422,21982.0
2017-10-03 12:20:00,124.33,124.36,124.3,124.35,38124.0,101.6422,101.6667,101.6177,101.6585,38124.0
2017-10-03 12:25:00,124.35,124.37,124.3,124.32,25883.0,101.6585,101.6749,101.6177,101.634,25883.0
2017-10-03 12:30:00,124.32,124.33,124.26,124.3,37100.0,101.634,101.6422,101.585,101.6177,37100.0
2017-10-03 12:35:00,124.3,124.32,124.29,124.31,10803.0,101.6177,101.634,101.6095,101.6258,10803.0
2017-10-03 12:40:00,124.3,124.31,124.26,124.28,25833.0,101.6177,101.6258,101.585,101.6013,25833.0
2017-10-03 12:45:00,124.28,124.3,124.27,124.3,25745.0,101.6013,101.6177,101.5931,101.6177,25745.0
2017-10-03 12:50:00,124.3,124.3,124.27,124.3,11963.0,101.6177,101.6177,101.5931,101.6177,11963.0
2017-10-03 12:55:00,124.3,124.31,124.25,124.26,38106.0,101.6177,101.6258,101.5768,101.585,38106.0
2017-10-03 13:00:00,124.26,124.31,124.25,124.29,39509.0,101.585,101.6258,101.5768,101.6095,39509.0
2017-10-03 13:05:00,124.28,124.29,124.22,124.23,15515.0,101.6013,101.6095,101.5523,101.5604,15515.0
2017-10-03 13:10:00,124.23,124.24,124.22,124.23,18789.0,101.5604,101.5686,101.5523,101.5604,18789.0
2017-10-03 13:15:00,124.23,124.33,124.16,124.33,215583.0,101.5604,101.6422,101.5032,101.6422,215583.0
2017-10-03 13:20:00,124.33,124.35,124.31,124.32,48231.0,101.6422,101.6585,101.6258,101.634,48231.0
2017-10-03 13:25:00,124.32,124.32,124.21,124.23,35990.0,101.634,101.634,101.5441,101.5604,35990.0
2017-10-03 13:30:00,124.22,124.22,124.17,124.19,58423.0,101.5523,101.5523,101.5114,101.5277,58423.0
2017-10-03 13:35:00,124.2,124.2,124.09,124.14,382113.0,101.5359,101.5359,101.446,101.4869,382113.0
2017-10-03 13:40:00,124.14,124.15,124.1,124.14,47859.0,101.4869,101.495,101.4542,101.4869,47859.0
2017-10-03 13:45:00,124.14,124.22,124.11,124.19,63041.0,101.4869,101.5523,101.4623,101.5277,63041.0
2017-10-03 13:50:00,124.19,124.26,124.18,124.24,45076.0,101.5277,101.585,101.5196,101.5686,45076.0
2017-10-03 13:55:00,124.23,124.25,124.21,124.24,44671.0,101.5604,101.5768,101.5441,101.5686,44671.0
2017-10-03 14:00:00,124.24,124.26,124.23,124.24,21195.0,101.5686,101.585,101.5604,101.5686,21195.0
2017-10-03 14:05:00,124.24,124.27,124.23,124.27,16045.0,101.5686,101.5931,101.5604,101.5931,16045.0
2017-10-03 14:10:00,124.27,124.32,124.26,124.31,19544.0,101.5931,101.634,101.585,101.6258,19544.0
2017-10-03 14:15:00,124.31,124.31,124.26,124.27,36791.0,101.6258,101.6258,101.585,101.5931,36791.0
2017-10-03 14:20:00,124.27,124.32,124.26,124.32,83469.0,101.5931,101.634,101.585,101.634,83469.0
2017-10-03 14:25:00,124.31,124.32,124.22,124.24,16956.0,101.6258,101.634,101.5523,101.5686,16956.0
2017-10-03 14:30:00,124.24,124.25,124.19,124.21,43308.0,101.5686,101.5768,101.5277,101.5441,43308.0
2017-10-03 14:35:00,124.21,124.22,124.19,124.22,6415.0,101.5441,101.5523,101.5277,101.5523,6415.0
2017-10-03 14:40:00,124.21,124.27,124.21,124.27,14892.0,101.5441,101.5931,101.5441,101.5931,14892.0
2017-10-03 14:45:00,124.27,124.33,124.25,124.33,38430.0,101.5931,101.6422,101.5768,101.6422,38430.0
2017-10-03 14:50:00,124.32,124.32,124.26,124.29,58462.0,101.634,101.634,101.585,101.6095,58462.0
2017-10-03 14:55:00,124.28,124.34,124.26,124.33,152884.0,101.6013,101.6504,101.585,101.6422,152884.0
2017-10-03 15:00:00,124.32,124.33,124.25,124.27,82229.0,101.634,101.6422,101.5768,101.5931,82229.0
2017-10-03 15:05:00,124.27,124.29,124.25,124.29,14989.0,101.5931,101.6095,101.5768,101.6095,14989.0
2017-10-03 15:10:00,124.3,124.33,124.3,124.3,61496.0,101.6177,101.6422,101.6177,101.6177,61496.0
2017-10-03 15:15:00,124.31,124.37,124.3,124.37,32491.0,101.6258,101.6749,101.6177,101.6749,32491.0
2017-10-03 15:20:00,124.36,124.39,124.34,124.35,40170.0,101.6667,101.6912,101.6504,101.6585,40170.0
2017-10-03 15:25:00,124.36,124.42,124.34,124.41,65748.0,101.6667,101.7158,101.6504,101.7076,65748.0
2017-10-03 15:30:00,124.42,124.51,124.41,124.47,93025.0,101.7158,101.7893,101.7076,101.7566,93025.0
2017-10-03 15:35:00,124.46,124.5,124.4,124.41,87273.0,101.7485,101.7812,101.6994,101.7076,87273.0
2017-10-03 15:40:00,124.41,124.43,124.4,124.42,35981.0,101.7076,101.7239,101.6994,101.7158,35981.0
2017-10-03 15:45:00,124.41,124.43,124.4,124.42,57496.0,101.7076,101.7239,101.6994,101.7158,57496.0
2017-10-03 15:50:00,124.41,124.42,124.4,124.42,60949.0,101.7076,101.7158,101.6994,101.7158,60949.0
2017-10-03 15:55:00,124.41,124.42,124.39,124.4,208418.0,101.7076,101.7158,101.6912,101.6994,208418.0
2017-10-04 09:30:00,124.53,124.59,124.49,124.56,53631.0,101.8057,101.8548,101.773,101.8302,53631.0
2017-10-04 09:35:00,124.55,124.55,124.45,124.46,59533.0,101.822,101.822,101.7403,101.7485,59533.0
2017-10-04 09:40:00,124.46,124.46,124.34,124.45,101341.0,101.7485,101.7485,101.6504,101.7403,101341.0
2017-10-04 09:45:00,124.45,124.45,124.37,124.4,26380.0,101.7403,101.7403,101.6749,101.6994,26380.0
2017-10-04 09:50:00,124.37,124.38,124.34,124.36,25290.0,101.6749,101.6831,101.6504,101.6667,25290.0
2017-10-04 09:55:00,124.36,124.41,124.36,124.38,32441.0,101.6667,101.7076,101.6667,101.6831,32441.0
2017-10-04 10:00:00,124.38,124.42,124.07,124.16,408275.0,101.6831,101.7158,101.4296,101.5032,408275.0
2017-10-04 10:05:00,124.15,124.15,123.98,124.06,402981.0,101.495,101.495,101.3561,101.4215,402981.0
2017-10-04 10:10:00,124.06,124.11,124.01,124.05,79095.0,101.4215,101.4623,101.3806,101.4133,79095.0
2017-10-04 10:15:00,124.05,124.06,123.91,124.03,85690.0,101.4133,101.4215,101.2988,101.3969,85690.0
2017-10-04 10:20:00,124.03,124.06,123.98,124.04,55050.0,101.3969,101.4215,101.3561,101.4051,55050.0
2017-10-04 10:25:00,124.02,124.13,124.01,124.1,26542.0,101.3888,101.4787,101.3806,101.4542,26542.0
2017-10-04 10:30:00,124.07,124.09,124.03,124.09,27718.0,101.4296,101.446,101.3969,101.446,27718.0
2017-10-04 10:35:00,124.08,124.15,124.07,124.1,57230.0,101.4378,101.495,101.4296,101.4542,57230.0
2017-10-04 10:40:00,124.1,124.3,124.1,124.28,140757.0,101.4542,101.6177,101.4542,101.6013,140757.0
2017-10-04 10:45:00,124.28,124.29,124.03,124.05,100419.0,101.6013,101.6095,101.3969,101.4133,100419.0
2017-10-04 10:50:00,124.05,124.17,124.04,124.16,26720.0,101.4133,101.5114,101.4051,101.5032,26720.0
2017-10-04 10:55:00,124.16,124.2,124.03,124.06,143398.0,101.5032,101.5359,101.3969,101.4215,143398.0
2017-10-04 11:00:00,124.05,124.09,124.01,124.05,66912.0,101.4133,101.446,101.3806,101.4133,66912.0
2017-10-04 11:05:00,124.04,124.12,124.04,124.1,268552.0,101.4051,101.4705,101.4051,101.4542,268552.0
2017-10-04 11:10:00,124.11,124.11,124.03,124.06,86980.0,101.4623,101.4623,101.3969,101.4215,86980.0
2017-10-04 11:15:00,124.06,124.07,123.95,123.96,48256.0,101.4215,101.4296,101.3315,101.3397,48256.0
2017-10-04 11:20:00,123.96,123.97,123.93,123.94,75419.0,101.3397,101.3479,101.3152,101.3234,75419.0
2017-10-04 11:25:00,123.94,124.02,123.92,124.0,117032.0,101.3234,101.3888,101.307,101.3724,117032.0
2017-10-04 11:30:00,123.99,124.05,123.97,124.03,131916.0,101.3642,101.4133,101.3479,101.3969,131916.0
2017-10-04 11:35:00,124.03,124.03,123.99,124.02,18714.0,101.3969,101.3969,101.3642,101.3888,18714.0
2017-10-04 11:40:00,124.02,124.02,123.94,123.94,42185.0,101.3888,101.3888,101.3234,101.3234,42185.0
2017-10-04 11:45:00,123.94,123.98,123.93,123.97,52085.0,101.3234,101.3561,101.3152,101.3479,52085.0
2017-10-04 11:50:00,123.96,123.97,123.92,123.97,152005.0,101.3397,101.3479,101.307,101.3479,152005.0
2017-10-04 11:55:00,123.97,124.03,123.97,124.02,27262.0,101.3479,101.3969,101.3479,101.3888,27262.0
2017-10-04 12:00:00,124.01,124.04,123.97,123.99,55079.0,101.3806,101.4051,101.3479,101.3642,55079.0
2017-10-04 12:05:00,123.99,124.01,123.96,123.98,18790.0,101.3642,101.3806,101.3397,101.3561,18790.0
2017-10-04 12:10:00,123.99,124.01,123.93,123.94,27262.0,101.3642,101.3806,101.3152,101.3234,27262.0
2017-10-04 12:15:00,123.94,123.97,123.88,123.97,302848.0,101.3234,101.3479,101.2743,101.3479,302848.0
2017-10-04 12:20:00,123.97,124.01,123.95,124.0,13272.0,101.3479,101.3806,101.3315,101.3724,13272.0
2017-10-04 12:25:00,124.0,124.09,123.99,124.08,24813.0,101.3724,101.446,101.3642,101.4378,24813.0
2017-10-04 12:30:00,124.09,124.13,124.06,124.09,69812.0,101.446,101.4787,101.4215,101.446,69812.0
2017-10-04 12:35:00,124.08,124.15,124.07,124.08,39873.0,101.4378,101.495,101.4296,101.4378,39873.0
2017-10-04 12:40:00,124.07,124.12,124.07,124.11,24081.0,101.4296,101.4705,101.4296,101.4623,24081.0
2017-10-04 12:45:00,124.11,124.14,124.1,124.11,49701.0,101.4623,101.4869,101.4542,101.4623,49701.0
2017-10-04 12:50:00,124.11,124.15,124.09,124.12,19411.0,101.4623,101.495,101.446,101.4705,19411.0
2017-10-04 12:55:00,124.12,124.15,124.11,124.15,9187.0,101.4705,101.495,101.4623,101.495,9187.0
2017-10-04 13:00:00,124.15,124.16,124.07,124.08,173660.0,101.495,101.5032,101.4296,101.4378,173660.0
2017-10-04 13:05:00,124.08,124.13,124.08,124.11,14809.0,101.4378,101.4787,101.4378,101.4623,14809.0
2017-10-04 13:10:00,124.11,124.16,124.1,124.11,27886.0,101.4623,101.5032,101.4542,101.4623,27886.0
2017-10-04 13:15:00,124.12,124.13,124.09,124.11,21637.0,101.4705,101.4787,101.446,101.4623,21637.0
2017-10-04 13:20:00,124.11,124.13,124.1,124.13,19526.0,101.4623,101.4787,101.4542,101.4787,19526.0
2017-10-04 13:25:00,124.14,124.16,124.1,124.1,36136.0,101.4869,101.5032,101.4542,101.4542,36136.0
2017-10-04 13:30:00,124.1,124.14,124.1,124.12,22593.0,101.4542,101.4869,101.4542,101.4705,22593.0
2017-10-04 13:35:00,124.13,124.23,124.13,124.22,52943.0,101.4787,101.5604,101.4787,101.5523,52943.0
2017-10-04 13:40:00,124.21,124.24,124.2,124.2,19182.0,101.5441,101.5686,101.5359,101.5359,19182.0
2017-10-04 13:45:00,124.2,124.24,124.2,124.22,39631.0,101.5359,101.5686,101.5359,101.5523,39631.0
2017-10-04 13:50:00,124.22,124.27,124.22,124.26,25489.0,101.5523,101.5931,101.5523,101.585,25489.0
2017-10-04 13:55:00,124.26,124.27,124.23,124.26,15436.0,101.585,101.5931,101.5604,101.585,15436.0
2017-10-04 14:00:00,124.26,124.29,124.25,124.27,20836.0,101.585,101.6095,101.5768,101.5931,20836.0
2017-10-04 14:05:00,124.28,124.29,124.24,124.26,38302.0,101.6013,101.6095,101.5686,101.585,38302.0
2017-10-04 14:10:00,124.25,124.28,124.25,124.28,10971.0,101.5768,101.6013,101.5768,101.6013,10971.0
2017-10-04 14:15:00,124.27,124.29,124.27,124.28,25823.0,101.5931,101.6095,101.5931,101.6013,25823.0
2017-10-04 14:20:00,124.28,124.29,124.24,124.24,15245.0,101.6013,101.6095,101.5686,101.5686,15245.0
2017-10-04 14:25:00,124.25,124.28,124.24,124.27,60943.0,101.5768,101.6013,101.5686,101.5931,60943.0
2017-10-04 14:30:00,124.27,124.3,124.26,124.28,64894.0,101.5931,101.6177,101.585,101.6013,64894.0
2017-10-04 14:35:00,124.29,124.29,124.24,124.25,36259.0,101.6095,101.6095,101.5686,101.5768,36259.0
2017-10-04 14:40:00,124.25,124.25,124.21,124.22,40883.0,101.5768,101.5768,101.5441,101.5523,40883.0
2017-10-04 14:45:00,124.22,124.23,124.21,124.23,15178.0,101.5523,101.5604,101.5441,101.5604,15178.0
2017-10-04 14:50:00,124.22,124.25,124.22,124.23,33746.0,101.5523,101.5768,101.5523,101.5604,33746.0
2017-10-04 14:55:00,124.23,124.27,124.19,124.25,98858.0,101.5604,101.5931,101.5277,101.5768,98858.0
2017-10-04 15:00:00,124.25,124.29,124.23,124.26,47314.0,101.5768,101.6095,101.5604,101.585,47314.0
2017-10-04 15:05:00,124.27,124.29,124.26,124.26,24239.0,101.5931,101.6095,101.585,101.585,24239.0
2017-10-04 15:10:00,124.26,124.34,124.26,124.3,233649.0,101.585,101.6504,101.585,101.6177,233649.0
2017-10-04 15:15:00,124.3,124.31,124.28,124.29,37460.0,101.6177,101.6258,101.6013,101.6095,37460.0
2017-10-04 15:20:00,124.29,124.4,124.29,124.38,51115.0,101.6095,101.6994,101.6095,101.6831,51115.0
2017-10-04 15:25:00,124.39,124.4,124.35,124.38,81440.0,101.6912,101.6994,101.6585,101.6831,81440.0
2017-10-04 15:30:00,124.38,124.41,124.36,124.37,81620.0,101.6831,101.7076,101.6667,101.6749,81620.0
2017-10-04 15:35:00,124.37,124.43,124.36,124.39,188602.0,101.6749,101.7239,101.6667,101.6912,188602.0
2017-10-04 15:40:00,124.38,124.4,124.34,124.36,115113.0,101.6831,101.6994,101.6504,101.6667,115113.0
2017-10-04 15:45:00,124.36,124.42,124.35,124.41,61920.0,101.6667,101.7158,101.6585,101.7076,61920.0
2017-10-04 15:50:00,124.4,124.45,124.39,124.43,232924.0,101.6994,101.7403,101.6912,101.7239,232924.0
2017-10-04 15:55:00,124.43,124.44,124.42,124.42,346925.0,101.7239,101.7321,101.7158,101.7158,346925.0
2017-10-05 09:30:00,124.27,124.3,124.14,124.16,60570.0,101.5931,101.6177,101.4869,101.5032,60570.0
2017-10-05 09:35:00,124.15,124.19,124.12,124.19,33876.0,101.495,101.5277,101.4705,101.5277,33876.0
2017-10-05 09:40:00,124.18,124.2,124.01,124.03,70797.0,101.5196,101.5359,101.3806,101.3969,70797.0
2017-10-05 09:45:00,124.02,124.19,124.01,124.12,80161.0,101.3888,101.5277,101.3806,101.4705,80161.0
2017-10-05 09:50:00,124.11,124.13,124.06,124.09,36384.0,101.4623,101.4787,101.4215,101.446,36384.0
2017-10-05 09:55:00,124.09,124.18,124.08,124.18,25119.0,101.446,101.5196,101.4378,101.5196,25119.0
2017-10-05 10:00:00,124.18,124.18,124.03,124.11,45706.0,101.5196,101.5196,101.3969,101.4623,45706.0
2017-10-05 10:05:00,124.11,124.2,124.08,124.2,69881.0,101.4623,101.5359,101.4378,101.5359,69881.0
2017-10-05 10:10:00,124.2,124.27,124.15,124.22,60670.0,101.5359,101.5931,101.495,101.5523,60670.0
2017-10-05 10:15:00,124.21,124.21,124.11,124.12,73648.0,101.5441,101.5441,101.4623,101.4705,73648.0
2017-10-05 10:20:00,124.12,124.14,124.05,124.07,96008.0,101.4705,101.4869,101.4133,101.4296,96008.0
2017-10-05 10:25:00,124.07,124.1,124.03,124.06,51927.0,101.4296,101.4542,101.3969,101.4215,51927.0
2017-10-05 10:30:00,124.05,124.06,123.99,124.03,308367.0,101.4133,101.4215,101.3642,101.3969,308367.0
2017-10-05 10:35:00,124.03,124.04,123.95,123.99,175428.0,101.3969,101.4051,101.3315,101.3642,175428.0
2017-10-05 10:40:00,123.99,124.01,123.95,123.99,326954.0,101.3642,101.3806,101.3315,101.3642,326954.0
2017-10-05 10:45:00,123.99,124.01,123.94,123.96,140437.0,101.3642,101.3806,101.3234,101.3397,140437.0
2017-10-05 10:50:00,123.96,124.04,123.94,124.04,77011.0,101.3397,101.4051,101.3234,101.4051,77011.0
2017-10-05 10:55:00,124.04,124.05,123.96,123.98,78028.0,101.4051,101.4133,101.3397,101.3561,78028.0
2017-10-05 11:00:00,123.98,123.99,123.93,123.93,76721.0,101.3561,101.3642,101.3152,101.3152,76721.0
2017-10-05 11:05:00,123.92,123.96,123.87,123.92,117127.0,101.307,101.3397,101.2661,101.307,117127.0
2017-10-05 11:10:00,123.91,123.91,123.81,123.83,88528.0,101.2988,101.2988,101.2171,101.2334,88528.0
2017-10-05 11:15:00,123.83,123.9,123.82,123.9,56098.0,101.2334,101.2907,101.2253,101.2907,56098.0
2017-10-05 11:20:00,123.89,123.9,123.84,123.85,82659.0,101.2825,101.2907,101.2416,101.2498,82659.0
2017-10-05 11:25:00,123.85,123.87,123.8,123.85,105111.0,101.2498,101.2661,101.2089,101.2498,105111.0
2017-10-05 11:30:00,123.86,123.89,123.86,123.86,92534.0,101.258,101.2825,101.258,101.258,92534.0
2017-10-05 11:35:00,123.85,123.89,123.83,123.86,158476.0,101.2498,101.2825,101.2334,101.258,158476.0
2017-10-05 11:40:00,123.86,123.89,123.83,123.86,36888.0,101.258,101.2825,101.2334,101.258,36888.0
2017-10-05 11:45:00,123.86,123.86,123.77,123.79,141051.0,101.258,101.258,101.1844,101.2007,141051.0
2017-10-05 11:50:00,123.79,123.8,123.71,123.75,229969.0,101.2007,101.2089,101.1353,101.168,229969.0
2017-10-05 11:55:00,123.75,123.83,123.74,123.81,56271.0,101.168,101.2334,101.1599,101.2171,56271.0
2017-10-05 12:00:00,123.8,123.81,123.75,123.78,59689.0,101.2089,101.2171,101.168,101.1926,59689.0
2017-10-05 12:05:00,123.78,123.83,123.76,123.78,78831.0,101.1926,101.2334,101.1762,101.1926,78831.0
2017-10-05 12:10:00,123.79,123.8,123.76,123.77,269369.0,101.2007,101.2089,101.1762,101.1844,269369.0
2017-10-05 12:15:00,123.77,123.79,123.69,123.77,316741.0,101.1844,101.2007,101.119,101.1844,316741.0
2017-10-05 12:20:00,123.77,123.77,123.73,123.76,40545.0,101.1844,101.1844,101.1517,101.1762,40545.0
2017-10-05 12:25:00,123.76,123.92,123.75,123.9,96315.0,101.1762,101.307,101.168,101.2907,96315.0
2017-10-05 12:30:00,123.9,123.9,123.82,123.83,75450.0,101.2907,101.2907,101.2253,101.2334,75450.0
2017-10-05 12:35:00,123.84,123.88,123.83,123.87,45698.0,101.2416,101.2743,101.2334,101.2661,45698.0
2017-10-05 12:40:00,123.87,123.89,123.83,123.83,44890.0,101.2661,101.2825,101.2334,101.2334,44890.0
2017-10-05 12:45:00,123.84,123.84,123.75,123.75,91582.0,101.2416,101.2416,101.168,101.168,91582.0
2017-10-05 12:50:00,123.76,123.84,123.75,123.83,41384.0,101.1762,101.2416,101.168,101.2334,41384.0
2017-10-05 12:55:00,123.83,123.89,123.83,123.87,33623.0,101.2334,101.2825,101.2334,101.2661,33623.0
2017-10-05 13:00:00,123.86,123.89,123.82,123.84,96685.0,101.258,101.2825,101.2253,101.2416,96685.0
2017-10-05 13:05:00,123.84,123.92,123.84,123.9,28662.0,101.2416,101.307,101.2416,101.2907,28662.0
2017-10-05 13:10:00,123.9,123.91,123.86,123.86,57210.0,101.2907,101.2988,101.258,101.258,57210.0
2017-10-05 13:15:00,123.87,123.94,123.87,123.91,62317.0,101.2661,101.3234,101.2661,101.2988,62317.0
2017-10-05 13:20:00,123.91,123.92,123.84,123.84,50543.0,101.2988,101.307,101.2416,101.2416,50543.0
2017-10-05 13:25:00,123.84,123.87,123.84,123.87,40949.0,101.2416,101.2661,101.2416,101.2661,40949.0
2017-10-05 13:30:00,123.87,123.9,123.84,123.88,31457.0,101.2661,101.2907,101.2416,101.2743,31457.0
2017-10-05 13:35:00,123.89,123.91,123.87,123.89,21698.0,101.2825,101.2988,101.2661,101.2825,21698.0
2017-10-05 13:40:00,123.9,123.97,123.89,123.95,34360.0,101.2907,101.3479,101.2825,101.3315,34360.0
2017-10-05 13:45:00,123.96,123.98,123.95,123.97,11133.0,101.3397,101.3561,101.3315,101.3479,11133.0
2017-10-05 13:50:00,123.97,124.0,123.97,123.98,26309.0,101.3479,101.3724,101.3479,101.3561,26309.0
2017-10-05 13:55:00,123.97,123.99,123.95,123.96,25868.0,101.3479,101.3642,101.3315,101.3397,25868.0
2017-10-05 14:00:00,123.96,124.0,123.95,123.95,49620.0,101.3397,101.3724,101.3315,101.3315,49620.0
2017-10-05 14:05:00,123.95,123.95,123.91,123.93,50959.0,101.3315,101.3315,101.2988,101.3152,50959.0
2017-10-05 14:10:00,123.92,123.93,123.85,123.87,46885.0,101.307,101.3152,101.2498,101.2661,46885.0
2017-10-05 14:15:00,123.87,123.89,123.86,123.89,34687.0,101.2661,101.2825,101.258,101.2825,34687.0
2017-10-05 14:20:00,123.89,123.91,123.88,123.89,25133.0,101.2825,101.2988,101.2743,101.2825,25133.0
2017-10-05 14:25:00,123.88,123.89,123.85,123.87,77740.0,101.2743,101.2825,101.2498,101.2661,77740.0
2017-10-05 14:30:00,123.87,123.89,123.85,123.89,54107.0,101.2661,101.2825,101.2498,101.2825,54107.0
2017-10-05 14:35:00,123.89,123.9,123.85,123.85,67452.0,101.2825,101.2907,101.2498,101.2498,67452.0
2017-10-05 14:40:00,123.86,123.87,123.81,123.83,73970.0,101.258,101.2661,101.2171,101.2334,73970.0
2017-10-05 14:45:00,123.83,123.92,123.83,123.9,88376.0,101.2334,101.307,101.2334,101.2907,88376.0
2017-10-05 14:50:00,123.9,123.98,123.89,123.97,53999.0,101.2907,101.3561,101.2825,101.3479,53999.0
2017-10-05 14:55:00,123.98,124.02,123.89,123.9,81028.0,101.3561,101.3888,101.2825,101.2907,81028.0
2017-10-05 15:00:00,123.9,123.97,123.89,123.93,70389.0,101.2907,101.3479,101.2825,101.3152,70389.0
2017-10-05 15:05:00,123.93,123.96,123.92,123.95,22632.0,101.3152,101.3397,101.307,101.3315,22632.0
2017-10-05 15:10:00,123.96,123.99,123.95,123.96,53079.0,101.3397,101.3642,101.3315,101.3397,53079.0
2017-10-05 15:15:00,123.96,124.01,123.96,124.0,41348.0,101.3397,101.3806,101.3397,101.3724,41348.0
2017-10-05 15:20:00,124.0,124.03,123.99,124.03,96728.0,101.3724,101.3969,101.3642,101.3969,96728.0
2017-10-05 15:25:00,124.02,124.05,124.01,124.02,31435.0,101.3888,101.4133,101.3806,101.3888,31435.0
2017-10-05 15:30:00,124.03,124.04,123.97,123.98,52293.0,101.3969,101.4051,101.3479,101.3561,52293.0
2017-10-05 15:35:00,123.98,124.02,123.96,124.02,27997.0,101.3561,101.3888,101.3397,101.3888,27997.0
2017-10-05 15:40:00,124.01,124.02,123.95,123.97,29591.0,101.3806,101.3888,101.3315,101.3479,29591.0
2017-10-05 15:45:00,123.97,123.97,123.92,123.94,134255.0,101.3479,101.3479,101.307,101.3234,134255.0
2017-10-05 15:50:00,123.93,123.98,123.92,123.96,211662.0,101.3152,101.3561,101.307,101.3397,211662.0
2017-10-05 15:55:00,123.97,123.99,123.93,123.97,540805.0,101.3479,101.3642,101.3152,101.3479,540805.0
2017-10-06 09:30:00,123.29,123.31,123.16,123.2,399088.0,100.792,100.8083,100.6857,100.7184,399088.0
2017-10-06 09:35:00,123.21,123.21,123.1,123.16,281735.0,100.7266,100.7266,100.6366,100.6857,281735.0
2017-10-06 09:40:00,123.15,123.34,123.14,123.34,193814.0,100.6775,100.8329,100.6693,100.8329,193814.0
2017-10-06 09:45:00,123.34,123.35,123.2,123.24,126293.0,100.8329,100.841,100.7184,100.7511,126293.0
2017-10-06 09:50:00,123.24,123.24,123.13,123.19,100435.0,100.7511,100.7511,100.6612,100.7102,100435.0
2017-10-06 09:55:00,123.21,123.21,123.05,123.09,337978.0,100.7266,100.7266,100.5958,100.6285,337978.0
2017-10-06 10:00:00,123.09,123.12,123.05,123.08,116365.0,100.6285,100.653,100.5958,100.6203,116365.0
2017-10-06 10:05:00,123.08,123.21,123.03,123.16,164203.0,100.6203,100.7266,100.5794,100.6857,164203.0
2017-10-06 10:10:00,123.15,123.25,123.13,123.24,131659.0,100.6775,100.7593,100.6612,100.7511,131659.0
2017-10-06 10:15:00,123.24,123.36,123.23,123.32,150572.0,100.7511,100.8492,100.7429,100.8165,150572.0
2017-10-06 10:20:00,123.32,123.48,123.32,123.48,195836.0,100.8165,100.9473,100.8165,100.9473,195836.0
2017-10-06 10:25:00,123.48,123.52,123.4,123.44,114254.0,100.9473,100.98,100.8819,100.9146,114254.0
2017-10-06 10:30:00,123.44,123.61,123.44,123.59,184295.0,100.9146,101.0536,100.9146,101.0372,184295.0
2017-10-06 10:35:00,123.6,123.75,123.6,123.63,168672.0,101.0454,101.168,101.0454,101.0699,168672.0
2017-10-06 10:40:00,123.63,123.68,123.58,123.58,56554.0,101.0699,101.1108,101.0291,101.0291,56554.0
2017-10-06 10:45:00,123.58,123.68,123.51,123.66,68184.0,101.0291,101.1108,100.9718,101.0945,68184.0
2017-10-06 10:50:00,123.67,123.77,123.64,123.75,76863.0,101.1026,101.1844,101.0781,101.168,76863.0
2017-10-06 10:55:00,123.75,123.85,123.75,123.77,160235.0,101.168,101.2498,101.168,101.1844,160235.0
2017-10-06 11:00:00,123.78,123.89,123.78,123.86,125433.0,101.1926,101.2825,101.1926,101.258,125433.0
2017-10-06 11:05:00,123.86,123.96,123.81,123.95,286636.0,101.258,101.3397,101.2171,101.3315,286636.0
2017-10-06 11:10:00,123.95,123.98,123.88,123.89,190473.0,101.3315,101.3561,101.2743,101.2825,190473.0
2017-10-06 11:15:00,123.9,124.06,123.9,124.01,272594.0,101.2907,101.4215,101.2907,101.3806,272594.0
2017-10-06 11:20:00,124.0,124.04,123.88,123.92,476827.0,101.3724,101.4051,101.2743,101.307,476827.0
2017-10-06 11:25:00,123.92,124.0,123.91,123.97,61084.0,101.307,101.3724,101.2988,101.3479,61084.0
2017-10-06 11:30:00,123.97,124.05,123.97,124.04,103032.0,101.3479,101.4133,101.3479,101.4051,103032.0
2017-10-06 11:35:00,124.04,124.04,123.81,123.9,219380.0,101.4051,101.4051,101.2171,101.2907,219380.0
2017-10-06 11:40:00,123.9,124.05,123.9,124.04,56569.0,101.2907,101.4133,101.2907,101.4051,56569.0
2017-10-06 11:45:00,124.04,124.05,123.99,124.02,38608.0,101.4051,101.4133,101.3642,101.3888,38608.0
2017-10-06 11:50:00,124.02,124.1,124.02,124.05,92335.0,101.3888,101.4542,101.3888,101.4133,92335.0
2017-10-06 11:55:00,124.05,124.05,123.93,123.94,95342.0,101.4133,101.4133,101.3152,101.3234,95342.0
2017-10-06 12:00:00,123.95,124.03,123.95,124.03,116180.0,101.3315,101.3969,101.3315,101.3969,116180.0
2017-10-06 12:05:00,124.02,124.02,123.98,124.0,54507.0,101.3888,101.3888,101.3561,101.3724,54507.0
2017-10-06 12:10:00,124.0,124.01,123.89,123.9,34637.0,101.3724,101.3806,101.2825,101.2907,34637.0
2017-10-06 12:15:00,123.91,123.92,123.87,123.88,67299.0,101.2988,101.307,101.2661,101.2743,67299.0
2017-10-06 12:20:00,123.89,123.96,123.88,123.92,46068.0,101.2825,101.3397,101.2743,101.307,46068.0
2017-10-06 12:25:00,123.92,123.92,123.84,123.85,101777.0,101.307,101.307,101.2416,101.2498,101777.0
2017-10-06 12:30:00,123.85,123.88,123.8,123.83,34345.0,101.2498,101.2743,101.2089,101.2334,34345.0
2017-10-06 12:35:00,123.83,123.83,123.78,123.82,78281.0,101.2334,101.2334,101.1926,101.2253,78281.0
2017-10-06 12:40:00,123.82,123.86,123.82,123.82,38779.0,101.2253,101.258,101.2253,101.2253,38779.0
2017-10-06 12:45:00,123.82,123.86,123.8,123.86,24131.0,101.2253,101.258,101.2089,101.258,24131.0
2017-10-06 12:50:00,123.86,123.89,123.85,123.88,29893.0,101.258,101.2825,101.2498,101.2743,29893.0
2017-10-06 12:55:00,123.88,123.9,123.87,123.88,35547.0,101.2743,101.2907,101.2661,101.2743,35547.0
2017-10-06 13:00:00,123.89,123.93,123.86,123.93,42463.0,101.2825,101.3152,101.258,101.3152,42463.0
2017-10-06 13:05:00,123.92,123.93,123.89,123.92,35416.0,101.307,101.3152,101.2825,101.307,35416.0
2017-10-06 13:10:00,123.91,123.92,123.88,123.88,37524.0,101.2988,101.307,101.2743,101.2743,37524.0
2017-10-06 13:15:00,123.89,123.91,123.85,123.86,32873.0,101.2825,101.2988,101.2498,101.258,32873.0
2017-10-06 13:20:00,123.85,123.9,123.81,123.83,37332.0,101.2498,101.2907,101.2171,101.2334,37332.0
2017-10-06 13:25:00,123.84,123.84,123.74,123.76,50857.0,101.2416,101.2416,101.1599,101.1762,50857.0
2017-10-06 13:30:00,123.76,123.77,123.7,123.71,49819.0,101.1762,101.1844,101.1272,101.1353,49819.0
2017-10-06 13:35:00,123.71,123.74,123.7,123.72,44654.0,101.1353,101.1599,101.1272,101.1435,44654.0
2017-10-06 13:40:00,123.72,123.81,123.71,123.81,60292.0,101.1435,101.2171,101.1353,101.2171,60292.0
2017-10-06 13:45:00,123.81,123.81,123.77,123.79,45010.0,101.2171,101.2171,101.1844,101.2007,45010.0
2017-10-06 13:50:00,123.79,123.82,123.79,123.81,104402.0,101.2007,101.2253,101.2007,101.2171,104402.0
2017-10-06 13:55:00,123.81,123.82,123.77,123.78,47452.0,101.2171,101.2253,101.1844,101.1926,47452.0
2017-10-06 14:00:00,123.78,123.83,123.78,123.83,46501.0,101.1926,101.2334,101.1926,101.2334,46501.0
2017-10-06 14:05:00,123.82,123.85,123.8,123.82,42134.0,101.2253,101.2498,101.2089,101.2253,42134.0
2017-10-06 14:10:00,123.81,123.84,123.8,123.81,23219.0,101.2171,101.2416,101.2089,101.2171,23219.0
2017-10-06 14:15:00,123.8,123.81,123.76,123.76,25149.0,101.2089,101.2171,101.1762,101.1762,25149.0
2017-10-06 14:20:00,123.76,123.78,123.72,123.73,43090.0,101.1762,101.1926,101.1435,101.1517,43090.0
2017-10-06 14:25:00,123.73,123.76,123.73,123.76,24070.0,101.1517,101.1762,101.1517,101.1762,24070.0
2017-10-06 14:30:00,123.75,123.76,123.73,123.73,29583.0,101.168,101.1762,101.1517,101.1517,29583.0
2017-10-06 14:35:00,123.73,123.76,123.72,123.73,54660.0,101.1517,101.1762,101.1435,101.1517,54660.0
2017-10-06 14:40:00,123.73,123.73,123.69,123.7,93764.0,101.1517,101.1517,101.119,101.1272,93764.0
2017-10-06 14:45:00,123.7,123.7,123.65,123.66,67818.0,101.1272,101.1272,101.0863,101.0945,67818.0
2017-10-06 14:50:00,123.67,123.68,123.67,123.67,18138.0,101.1026,101.1108,101.1026,101.1026,18138.0
2017-10-06 14:55:00,123.67,123.68,123.6,123.66,66420.0,101.1026,101.1108,101.0454,101.0945,66420.0
2017-10-06 15:00:00,123.67,123.69,123.63,123.67,78319.0,101.1026,101.119,101.0699,101.1026,78319.0
2017-10-06 15:05:00,123.68,123.69,123.61,123.63,50784.0,101.1108,101.119,101.0536,101.0699,50784.0
2017-10-06 15:10:00,123.63,123.66,123.62,123.64,92250.0,101.0699,101.0945,101.0618,101.0781,92250.0
2017-10-06 15:15:00,123.64,123.65,123.62,123.63,23484.0,101.0781,101.0863,101.0618,101.0699,23484.0
2017-10-06 15:20:00,123.63,123.66,123.63,123.66,33366.0,101.0699,101.0945,101.0699,101.0945,33366.0
2017-10-06 15:25:00,123.65,123.67,123.62,123.62,84664.0,101.0863,101.1026,101.0618,101.0618,84664.0
2017-10-06 15:30:00,123.62,123.62,123.58,123.59,71160.0,101.0618,101.0618,101.0291,101.0372,71160.0
2017-10-06 15:35:00,123.59,123.59,123.56,123.58,55806.0,101.0372,101.0372,101.0127,101.0291,55806.0
2017-10-06 15:40:00,123.58,123.6,123.56,123.58,89775.0,101.0291,101.0454,101.0127,101.0291,89775.0
2017-10-06 15:45:00,123.58,123.59,123.54,123.58,118382.0,101.0291,101.0372,100.9964,101.0291,118382.0
2017-10-06 15:50:00,123.58,123.66,123.56,123.65,332446.0,101.0291,101.0945,101.0127,101.0863,332446.0
2017-10-06 15:55:00,123.66,123.69,123.6,123.6,603721.0,101.0945,101.119,101.0454,101.0454,603721.0
2017-10-09 09:30:00,123.78,123.78,123.73,123.76,21797.0,101.1926,101.1926,101.1517,101.1762,21797.0
2017-10-09 09:35:00,123.76,123.81,123.75,123.8,11958.0,101.1762,101.2171,101.168,101.2089,11958.0
2017-10-09 09:40:00,123.8,123.84,123.8,123.84,11988.0,101.2089,101.2416,101.2089,101.2416,11988.0
2017-10-09 09:45:00,123.84,123.87,123.81,123.82,120038.0,101.2416,101.2661,101.2171,101.2253,120038.0
2017-10-09 09:50:00,123.81,123.82,123.79,123.8,20248.0,101.2171,101.2253,101.2007,101.2089,20248.0
2017-10-09 09:55:00,123.8,123.84,123.78,123.78,22864.0,101.2089,101.2416,101.1926,101.1926,22864.0
2017-10-09 10:00:00,123.78,123.78,123.73,123.73,23036.0,101.1926,101.1926,101.1517,101.1517,23036.0
2017-10-09 10:05:00,123.74,123.74,123.71,123.72,23310.0,101.1599,101.1599,101.1353,101.1435,23310.0
2017-10-09 10:10:00,123.72,123.73,123.72,123.72,4350.0,101.1435,101.1517,101.1435,101.1435,4350.0
2017-10-09 10:15:00,123.72,123.73,123.7,123.7,10640.0,101.1435,101.1517,101.1272,101.1272,10640.0
2017-10-09 10:20:00,123.71,123.71,123.66,123.67,126040.0,101.1353,101.1353,101.0945,101.1026,126040.0
2017-10-09 10:25:00,123.67,123.68,123.66,123.68,17037.0,101.1026,101.1108,101.0945,101.1108,17037.0
2017-10-09 10:30:00,123.68,123.69,123.64,123.67,31882.0,101.1108,101.119,101.0781,101.1026,31882.0
2017-10-09 10:35:00,123.66,123.67,123.64,123.67,24461.0,101.0945,101.1026,101.0781,101.1026,24461.0
2017-10-09 10:40:00,123.67,123.7,123.67,123.7,15598.0,101.1026,101.1272,101.1026,101.1272,15598.0
2017-10-09 10:45:00,123.7,123.77,123.69,123.76,15512.0,101.1272,101.1844,101.119,101.1762,15512.0
2017-10-09 10:50:00,123.76,123.8,123.76,123.79,8455.0,101.1762,101.2089,101.1762,101.2007,8455.0
2017-10-09 10:55:00,123.79,123.81,123.78,123.79,31860.0,101.2007,101.2171,101.1926,101.2007,31860.0
2017-10-09 11:00:00,123.79,123.81,123.79,123.8,7700.0,101.2007,101.2171,101.2007,101.2089,7700.0
2017-10-09 11:05:00,123.81,123.83,123.8,123.83,23373.0,101.2171,101.2334,101.2089,101.2334,23373.0
2017-10-09 11:10:00,123.83,123.84,123.83,123.83,13225.0,101.2334,101.2416,101.2334,101.2334,13225.0
2017-10-09 11:15:00,123.83,123.86,123.83,123.86,11995.0,101.2334,101.258,101.2334,101.258,11995.0
2017-10-09 11:20:00,123.86,123.86,123.82,123.85,26640.0,101.258,101.258,101.2253,101.2498,26640.0
2017-10-09 11:25:00,123.85,123.86,123.85,123.85,5938.0,101.2498,101.258,101.2498,101.2498,5938.0
2017-10-09 11:30:00,123.85,123.87,123.85,123.87,18721.0,101.2498,101.2661,101.2498,101.2661,18721.0
2017-10-09 11:35:00,123.87,123.88,123.86,123.86,16098.0,101.2661,101.2743,101.258,101.258,16098.0
2017-10-09 11:40:00,123.87,123.88,123.84,123.84,25964.0,101.2661,101.2743,101.2416,101.2416,25964.0
2017-10-09 11:45:00,123.85,123.87,123.84,123.86,14293.0,101.2498,101.2661,101.2416,101.258,14293.0
2017-10-09 11:50:00,123.86,123.87,123.85,123.86,22717.0,101.258,101.2661,101.2498,101.258,22717.0
2017-10-09 11:55:00,123.86,123.86,123.85,123.85,2941.0,101.258,101.258,101.2498,101.2498,2941.0
2017-10-09 12:00:00,123.86,123.87,123.84,123.86,29034.0,101.258,101.2661,101.2416,101.258,29034.0
2017-10-09 12:05:00,123.86,123.88,123.86,123.87,18373.0,101.258,101.2743,101.258,101.2661,18373.0
2017-10-09 12:10:00,123.88,123.89,123.87,123.89,11120.0,101.2743,101.2825,101.2661,101.2825,11120.0
2017-10-09 12:15:00,123.88,123.89,123.88,123.88,3216.0,101.2743,101.2825,101.2743,101.2743,3216.0
2017-10-09 12:20:00,123.89,123.89,123.84,123.85,32969.0,101.2825,101.2825,101.2416,101.2498,32969.0
2017-10-09 12:25:00,123.85,123.85,123.84,123.84,2487.0,101.2498,101.2498,101.2416,101.2416,2487.0
2017-10-09 12:30:00,123.84,123.85,123.84,123.85,13505.0,101.2416,101.2498,101.2416,101.2498,13505.0
2017-10-09 12:35:00,123.85,123.9,123.84,123.89,25658.0,101.2498,101.2907,101.2416,101.2825,25658.0
2017-10-09 12:40:00,123.89,123.9,123.88,123.89,2712.0,101.2825,101.2907,101.2743,101.2825,2712.0
2017-10-09 12:45:00,123.89,123.9,123.88,123.89,2230.0,101.2825,101.2907,101.2743,101.2825,2230.0
2017-10-09 12:50:00,123.88,123.89,123.87,123.87,19230.0,101.2743,101.2825,101.2661,101.2661,19230.0
2017-10-09 12:55:00,123.88,123.91,123.87,123.9,52967.0,101.2743,101.2988,101.2661,101.2907,52967.0
2017-10-09 13:00:00,123.91,123.91,123.86,123.87,40031.0,101.2988,101.2988,101.258,101.2661,40031.0
2017-10-09 13:05:00,123.88,123.88,123.87,123.88,1202.0,101.2743,101.2743,101.2661,101.2743,1202.0
2017-10-09 13:10:00,123.88,123.92,123.87,123.91,28467.0,101.2743,101.307,101.2661,101.2988,28467.0
2017-10-09 13:15:00,123.92,123.95,123.9,123.95,27263.0,101.307,101.3315,101.2907,101.3315,27263.0
2017-10-09 13:20:00,123.96,123.98,123.95,123.98,11316.0,101.3397,101.3561,101.3315,101.3561,11316.0
2017-10-09 13:25:00,123.98,124.0,123.95,123.95,31728.0,101.3561,101.3724,101.3315,101.3315,31728.0
2017-10-09 13:30:00,123.96,123.96,123.92,123.92,27972.0,101.3397,101.3397,101.307,101.307,27972.0
2017-10-09 13:35:00,123.93,123.93,123.92,123.93,10445.0,101.3152,101.3152,101.307,101.3152,10445.0
2017-10-09 13:40:00,123.93,123.93,123.92,123.92,9981.0,101.3152,101.3152,101.307,101.307,9981.0
2017-10-09 13:45:00,123.93,123.97,123.92,123.94,62735.0,101.3152,101.3479,101.307,101.3234,62735.0
2017-10-09 13:50:00,123.93,123.96,123.93,123.95,17770.0,101.3152,101.3397,101.3152,101.3315,17770.0
2017-10-09 13:55:00,123.95,123.98,123.93,123.94,57293.0,101.3315,101.3561,101.3152,101.3234,57293.0
2017-10-09 14:00:00,123.94,123.94,123.93,123.94,4929.0,101.3234,101.3234,101.3152,101.3234,4929.0
2017-10-09 14:05:00,123.93,123.99,123.93,123.96,39829.0,101.3152,101.3642,101.3152,101.3397,39829.0
2017-10-09 14:10:00,123.97,123.99,123.96,123.99,13497.0,101.3479,101.3642,101.3397,101.3642,13497.0
2017-10-09 14:15:00,123.99,123.99,123.98,123.99,2161.0,101.3642,101.3642,101.3561,101.3642,2161.0
2017-10-09 14:20:00,123.99,124.0,123.94,123.94,28326.0,101.3642,101.3724,101.3234,101.3234,28326.0
2017-10-09 14:25:00,123.95,123.99,123.94,123.97,76760.0,101.3315,101.3642,101.3234,101.3479,76760.0
2017-10-09 14:30:00,123.97,123.99,123.95,123.98,60308.0,101.3479,101.3642,101.3315,101.3561,60308.0
2017-10-09 14:35:00,123.98,123.99,123.98,123.98,6755.0,101.3561,101.3642,101.3561,101.3561,6755.0
2017-10-09 14:40:00,123.98,123.99,123.89,123.89,109734.0,101.3561,101.3642,101.2825,101.2825,109734.0
2017-10-09 14:45:00,123.9,123.91,123.86,123.87,11628.0,101.2907,101.2988,101.258,101.2661,11628.0
2017-10-09 14:50:00,123.87,123.87,123.86,123.86,3361.0,101.2661,101.2661,101.258,101.258,3361.0
2017-10-09 14:55:00,123.86,123.87,123.84,123.84,35896.0,101.258,101.2661,101.2416,101.2416,35896.0
2017-10-09 15:00:00,123.85,123.89,123.84,123.89,10194.0,101.2498,101.2825,101.2416,101.2825,10194.0
2017-10-09 15:05:00,123.89,123.89,123.88,123.89,7390.0,101.2825,101.2825,101.2743,101.2825,7390.0
2017-10-09 15:10:00,123.88,123.99,123.88,123.98,48580.0,101.2743,101.3642,101.2743,101.3561,48580.0
2017-10-09 15:15:00,123.99,124.01,123.97,123.99,36283.0,101.3642,101.3806,101.3479,101.3642,36283.0
2017-10-09 15:20:00,124.0,124.02,123.99,123.99,74679.0,101.3724,101.3888,101.3642,101.3642,74679.0
2017-10-09 15:25:00,123.99,124.03,123.99,124.0,40830.0,101.3642,101.3969,101.3642,101.3724,40830.0
2017-10-09 15:30:00,124.01,124.05,124.0,124.05,19122.0,101.3806,101.4133,101.3724,101.4133,19122.0
2017-10-09 15:35:00,124.05,124.06,124.04,124.06,28886.0,101.4133,101.4215,101.4051,101.4215,28886.0
2017-10-09 15:40:00,124.06,124.06,124.03,124.04,132518.0,101.4215,101.4215,101.3969,101.4051,132518.0
2017-10-09 15:45:00,124.03,124.04,123.98,123.98,90930.0,101.3969,101.4051,101.3561,101.3561,90930.0
2017-10-09 15:50:00,123.99,124.0,123.95,123.96,99542.0,101.3642,101.3724,101.3315,101.3397,99542.0
2017-10-09 15:55:00,123.97,123.98,123.93,123.97,228234.0,101.3479,101.3561,101.3152,101.3479,228234.0
2017-10-10 09:30:00,124.14,124.17,124.09,124.12,40185.0,101.4869,101.5114,101.446,101.4705,40185.0
2017-10-10 09:35:00,124.12,124.19,124.1,124.11,165907.0,101.4705,101.5277,101.4542,101.4623,165907.0
2017-10-10 09:40:00,124.1,124.11,124.02,124.08,111690.0,101.4542,101.4623,101.3888,101.4378,111690.0
2017-10-10 09:45:00,124.08,124.3,124.06,124.29,348516.0,101.4378,101.6177,101.4215,101.6095,348516.0
2017-10-10 09:50:00,124.29,124.41,124.27,124.38,327798.0,101.6095,101.7076,101.5931,101.6831,327798.0
2017-10-10 09:55:00,124.38,124.45,124.38,124.42,62237.0,101.6831,101.7403,101.6831,101.7158,62237.0
2017-10-10 10:00:00,124.42,124.65,124.41,124.63,162417.0,101.7158,101.9038,101.7076,101.8875,162417.0
2017-10-10 10:05:00,124.63,124.74,124.61,124.69,217516.0,101.8875,101.9774,101.8711,101.9365,217516.0
2017-10-10 10:10:00,124.69,124.69,124.56,124.59,94748.0,101.9365,101.9365,101.8302,101.8548,94748.0
2017-10-10 10:15:00,124.58,124.66,124.58,124.65,106260.0,101.8466,101.912,101.8466,101.9038,106260.0
2017-10-10 10:20:00,124.66,124.79,124.65,124.69,375437.0,101.912,102.0183,101.9038,101.9365,375437.0
2017-10-10 10:25:00,124.69,124.79,124.68,124.7,118605.0,101.9365,102.0183,101.9283,101.9447,118605.0
2017-10-10 10:30:00,124.69,124.76,124.69,124.74,74007.0,101.9365,101.9937,101.9365,101.9774,74007.0
2017-10-10 10:35:00,124.75,124.78,124.71,124.78,171689.0,101.9856,102.0101,101.9529,102.0101,171689.0
2017-10-10 10:40:00,124.78,124.78,124.68,124.69,58071.0,102.0101,102.0101,101.9283,101.9365,58071.0
2017-10-10 10:45:00,124.68,124.69,124.65,124.67,68992.0,101.9283,101.9365,101.9038,101.9202,68992.0
2017-10-10 10:50:00,124.67,124.77,124.66,124.76,91740.0,101.9202,102.0019,101.912,101.9937,91740.0
2017-10-10 10:55:00,124.76,124.87,124.74,124.84,123013.0,101.9937,102.0837,101.9774,102.0591,123013.0
2017-10-10 11:00:00,124.84,124.86,124.71,124.71,72554.0,102.0591,102.0755,101.9529,101.9529,72554.0
2017-10-10 11:05:00,124.71,124.74,124.66,124.7,75403.0,101.9529,101.9774,101.912,101.9447,75403.0
2017-10-10 11:10:00,124.69,124.71,124.67,124.71,29179.0,101.9365,101.9529,101.9202,101.9529,29179.0
2017-10-10 11:15:00,124.72,124.73,124.63,124.65,63836.0,101.961,101.9692,101.8875,101.9038,63836.0
2017-10-10 11:20:00,124.64,124.67,124.63,124.66,16195.0,101.8956,101.9202,101.8875,101.912,16195.0
2017-10-10 11:25:00,124.67,124.71,124.62,124.64,59006.0,101.9202,101.9529,101.8793,101.8956,59006.0
2017-10-10 11:30:00,124.63,124.65,124.58,124.59,113171.0,101.8875,101.9038,101.8466,101.8548,113171.0
2017-10-10 11:35:00,124.6,124.63,124.53,124.54,103438.0,101.8629,101.8875,101.8057,101.8139,103438.0
2017-10-10 11:40:00,124.54,124.59,124.53,124.58,57064.0,101.8139,101.8548,101.8057,101.8466,57064.0
2017-10-10 11:45:00,124.58,124.6,124.55,124.55,37004.0,101.8466,101.8629,101.822,101.822,37004.0
2017-10-10 11:50:00,124.54,124.56,124.51,124.53,36895.0,101.8139,101.8302,101.7893,101.8057,36895.0
2017-10-10 11:55:00,124.54,124.57,124.5,124.51,39917.0,101.8139,101.8384,101.7812,101.7893,39917.0
2017-10-10 12:00:00,124.51,124.54,124.5,124.53,42857.0,101.7893,101.8139,101.7812,101.8057,42857.0
2017-10-10 12:05:00,124.52,124.54,124.47,124.47,30987.0,101.7975,101.8139,101.7566,101.7566,30987.0
2017-10-10 12:10:00,124.48,124.51,124.44,124.45,22721.0,101.7648,101.7893,101.7321,101.7403,22721.0
2017-10-10 12:15:00,124.44,124.45,124.41,124.43,11298.0,101.7321,101.7403,101.7076,101.7239,11298.0
2017-10-10 12:20:00,124.42,124.48,124.42,124.46,58123.0,101.7158,101.7648,101.7158,101.7485,58123.0
2017-10-10 12:25:00,124.45,124.46,124.43,124.44,7732.0,101.7403,101.7485,101.7239,101.7321,7732.0
2017-10-10 12:30:00,124.43,124.44,124.39,124.4,32815.0,101.7239,101.7321,101.6912,101.6994,32815.0
2017-10-10 12:35:00,124.4,124.42,124.38,124.4,20101.0,101.6994,101.7158,101.6831,101.6994,20101.0
2017-10-10 12:40:00,124.4,124.4,124.34,124.35,24147.0,101.6994,101.6994,101.6504,101.6585,24147.0
2017-10-10 12:45:00,124.35,124.43,124.35,124.41,25526.0,101.6585,101.7239,101.6585,101.7076,25526.0
2017-10-10 12:50:00,124.41,124.42,124.37,124.4,24655.0,101.7076,101.7158,101.6749,101.6994,24655.0
2017-10-10 12:55:00,124.4,124.41,124.36,124.39,29193.0,101.6994,101.7076,101.6667,101.6912,29193.0
2017-10-10 13:00:00,124.38,124.39,124.32,124.37,45490.0,101.6831,101.6912,101.634,101.6749,45490.0
2017-10-10 13:05:00,124.38,124.42,124.38,124.39,33690.0,101.6831,101.7158,101.6831,101.6912,33690.0
2017-10-10 13:10:00,124.39,124.39,124.29,124.38,56988.0,101.6912,101.6912,101.6095,101.6831,56988.0
2017-10-10 13:15:00,124.38,124.45,124.36,124.37,28406.0,101.6831,101.7403,101.6667,101.6749,28406.0
2017-10-10 13:20:00,124.37,124.39,124.36,124.38,9348.0,101.6749,101.6912,101.6667,101.6831,9348.0
2017-10-10 13:25:00,124.38,124.41,124.36,124.4,12007.0,101.6831,101.7076,101.6667,101.6994,12007.0
2017-10-10 13:30:00,124.4,124.41,124.36,124.37,15551.0,101.6994,101.7076,101.6667,101.6749,15551.0
2017-10-10 13:35:00,124.37,124.54,124.33,124.34,62627.0,101.6749,101.8139,101.6422,101.6504,62627.0
2017-10-10 13:40:00,124.33,124.33,124.22,124.23,95468.0,101.6422,101.6422,101.5523,101.5604,95468.0
2017-10-10 13:45:00,124.22,124.29,124.2,124.28,32742.0,101.5523,101.6095,101.5359,101.6013,32742.0
2017-10-10 13:50:00,124.28,124.3,124.26,124.27,36373.0,101.6013,101.6177,101.585,101.5931,36373.0
2017-10-10 13:55:00,124.26,124.3,124.23,124.3,23706.0,101.585,101.6177,101.5604,101.6177,23706.0
2017-10-10 14:00:00,124.29,124.33,124.27,124.3,30848.0,101.6095,101.6422,101.5931,101.6177,30848.0
2017-10-10 14:05:00,124.3,124.31,124.29,124.31,10834.0,101.6177,101.6258,101.6095,101.6258,10834.0
2017-10-10 14:10:00,124.31,124.31,124.28,124.29,32863.0,101.6258,101.6258,101.6013,101.6095,32863.0
2017-10-10 14:15:00,124.29,124.29,124.24,124.27,23361.0,101.6095,101.6095,101.5686,101.5931,23361.0
2017-10-10 14:20:00,124.26,124.3,124.24,124.3,28389.0,101.585,101.6177,101.5686,101.6177,28389.0
2017-10-10 14:25:00,124.3,124.32,124.28,124.29,21282.0,101.6177,101.634,101.6013,101.6095,21282.0
2017-10-10 14:30:00,124.29,124.29,124.25,124.25,15724.0,101.6095,101.6095,101.5768,101.5768,15724.0
2017-10-10 14:35:00,124.25,124.29,124.25,124.29,40069.0,101.5768,101.6095,101.5768,101.6095,40069.0
2017-10-10 14:40:00,124.28,124.34,124.28,124.28,179891.0,101.6013,101.6504,101.6013,101.6013,179891.0
2017-10-10 14:45:00,124.29,124.32,124.27,124.32,21405.0,101.6095,101.634,101.5931,101.634,21405.0
2017-10-10 14:50:00,124.31,124.32,124.3,124.31,9216.0,101.6258,101.634,101.6177,101.6258,9216.0
2017-10-10 14:55:00,124.31,124.31,124.23,124.23,61580.0,101.6258,101.6258,101.5604,101.5604,61580.0
2017-10-10 15:00:00,124.23,124.25,124.2,124.24,62230.0,101.5604,101.5768,101.5359,101.5686,62230.0
2017-10-10 15:05:00,124.24,124.26,124.23,124.25,9295.0,101.5686,101.585,101.5604,101.5768,9295.0
2017-10-10 15:10:00,124.26,124.28,124.24,124.26,31989.0,101.585,101.6013,101.5686,101.585,31989.0
2017-10-10 15:15:00,124.26,124.26,124.2,124.2,25461.0,101.585,101.585,101.5359,101.5359,25461.0
2017-10-10 15:20:00,124.21,124.21,124.18,124.19,54321.0,101.5441,101.5441,101.5196,101.5277,54321.0
2017-10-10 15:25:00,124.19,124.21,124.18,124.2,42288.0,101.5277,101.5441,101.5196,101.5359,42288.0
2017-10-10 15:30:00,124.21,124.34,124.19,124.33,67045.0,101.5441,101.6504,101.5277,101.6422,67045.0
2017-10-10 15:35:00,124.32,124.32,124.26,124.26,21609.0,101.634,101.634,101.585,101.585,21609.0
2017-10-10 15:40:00,124.25,124.25,124.21,124.22,49609.0,101.5768,101.5768,101.5441,101.5523,49609.0
2017-10-10 15:45:00,124.22,124.23,124.17,124.17,59498.0,101.5523,101.5604,101.5114,101.5114,59498.0
2017-10-10 15:50:00,124.18,124.19,124.15,124.17,215939.0,101.5196,101.5277,101.495,101.5114,215939.0
2017-10-10 15:55:00,124.17,124.2,124.15,124.16,315087.0,101.5114,101.5359,101.495,101.5032,315087.0
2017-10-11 09:30:00,124.57,124.62,124.5,124.57,84401.0,101.8384,101.8793,101.7812,101.8384,84401.0
2017-10-11 09:35:00,124.57,124.61,124.55,124.55,47178.0,101.8384,101.8711,101.822,101.822,47178.0
2017-10-11 09:40:00,124.54,124.54,124.49,124.51,36241.0,101.8139,101.8139,101.773,101.7893,36241.0
2017-10-11 09:45:00,124.52,124.57,124.48,124.56,62007.0,101.7975,101.8384,101.7648,101.8302,62007.0
2017-10-11 09:50:00,124.56,124.63,124.52,124.6,128104.0,101.8302,101.8875,101.7975,101.8629,128104.0
2017-10-11 09:55:00,124.6,124.6,124.54,124.56,70370.0,101.8629,101.8629,101.8139,101.8302,70370.0
2017-10-11 10:00:00,124.56,124.58,124.54,124.55,16530.0,101.8302,101.8466,101.8139,101.822,16530.0
2017-10-11 10:05:00,124.56,124.62,124.54,124.56,44070.0,101.8302,101.8793,101.8139,101.8302,44070.0
2017-10-11 10:10:00,124.56,124.59,124.52,124.53,32599.0,101.8302,101.8548,101.7975,101.8057,32599.0
2017-10-11 10:15:00,124.52,124.55,124.5,124.51,30471.0,101.7975,101.822,101.7812,101.7893,30471.0
2017-10-11 10:20:00,124.51,124.55,124.47,124.48,21511.0,101.7893,101.822,101.7566,101.7648,21511.0
2017-10-11 10:25:00,124.47,124.48,124.39,124.41,40723.0,101.7566,101.7648,101.6912,101.7076,40723.0
2017-10-11 10:30:00,124.41,124.44,124.33,124.37,63609.0,101.7076,101.7321,101.6422,101.6749,63609.0
2017-10-11 10:35:00,124.36,124.46,124.35,124.43,44178.0,101.6667,101.7485,101.6585,101.7239,44178.0
2017-10-11 10:40:00,124.43,124.46,124.39,124.4,20239.0,101.7239,101.7485,101.6912,101.6994,20239.0
2017-10-11 10:45:00,124.39,124.46,124.39,124.46,13477.0,101.6912,101.7485,101.6912,101.7485,13477.0
2017-10-11 10:50:00,124.46,124.48,124.44,124.45,11382.0,101.7485,101.7648,101.7321,101.7403,11382.0
2017-10-11 10:55:00,124.46,124.49,124.45,124.48,10159.0,101.7485,101.773,101.7403,101.7648,10159.0
2017-10-11 11:00:00,124.48,124.52,124.45,124.51,50517.0,101.7648,101.7975,101.7403,101.7893,50517.0
2017-10-11 11:05:00,124.5,124.61,124.5,124.59,41552.0,101.7812,101.8711,101.7812,101.8548,41552.0
2017-10-11 11:10:00,124.59,124.61,124.58,124.61,13574.0,101.8548,101.8711,101.8466,101.8711,13574.0
2017-10-11 11:15:00,124.61,124.63,124.61,124.62,25890.0,101.8711,101.8875,101.8711,101.8793,25890.0
2017-10-11 11:20:00,124.62,124.65,124.59,124.64,64431.0,101.8793,101.9038,101.8548,101.8956,64431.0
2017-10-11 11:25:00,124.63,124.66,124.57,124.6,24391.0,101.8875,101.912,101.8384,101.8629,24391.0
2017-10-11 11:30:00,124.59,124.6,124.49,124.51,38220.0,101.8548,101.8629,101.773,101.7893,38220.0
2017-10-11 11:35:00,124.5,124.5,124.46,124.46,9261.0,101.7812,101.7812,101.7485,101.7485,9261.0
2017-10-11 11:40:00,124.46,124.47,124.42,124.47,20290.0,101.7485,101.7566,101.7158,101.7566,20290.0
2017-10-11 11:45:00,124.46,124.49,124.42,124.47,11205.0,101.7485,101.773,101.7158,101.7566,11205.0
2017-10-11 11:50:00,124.48,124.49,124.45,124.47,20970.0,101.7648,101.773,101.7403,101.7566,20970.0
2017-10-11 11:55:00,124.47,124.47,124.4,124.45,66970.0,101.7566,101.7566,101.6994,101.7403,66970.0
2017-10-11 12:00:00,124.46,124.47,124.43,124.43,10630.0,101.7485,101.7566,101.7239,101.7239,10630.0
2017-10-11 12:05:00,124.43,124.44,124.41,124.41,21957.0,101.7239,101.7321,101.7076,101.7076,21957.0
2017-10-11 12:10:00,124.42,124.42,124.35,124.4,31648.0,101.7158,101.7158,101.6585,101.6994,31648.0
2017-10-11 12:15:00,124.39,124.39,124.32,124.34,30001.0,101.6912,101.6912,101.634,101.6504,30001.0
2017-10-11 12:20:00,124.35,124.39,124.35,124.37,36719.0,101.6585,101.6912,101.6585,101.6749,36719.0
2017-10-11 12:25:00,124.36,124.39,124.34,124.36,19807.0,101.6667,101.6912,101.6504,101.6667,19807.0
2017-10-11 12:30:00,124.37,124.37,124.33,124.33,26145.0,101.6749,101.6749,101.6422,101.6422,26145.0
2017-10-11 12:35:00,124.32,124.33,124.31,124.32,7453.0,101.634,101.6422,101.6258,101.634,7453.0
2017-10-11 12:40:00,124.32,124.34,124.31,124.32,4301.0,101.634,101.6504,101.6258,101.634,4301.0
2017-10-11 12:45:00,124.32,124.35,124.31,124.33,10486.0,101.634,101.6585,101.6258,101.6422,10486.0
2017-10-11 12:50:00,124.32,124.33,124.26,124.27,9725.0,101.634,101.6422,101.585,101.5931,9725.0
2017-10-11 12:55:00,124.28,124.36,124.28,124.35,39353.0,101.6013,101.6667,101.6013,101.6585,39353.0
2017-10-11 13:00:00,124.35,124.43,124.31,124.4,81617.0,101.6585,101.7239,101.6258,101.6994,81617.0
2017-10-11 13:05:00,124.41,124.42,124.39,124.41,18689.0,101.7076,101.7158,101.6912,101.7076,18689.0
2017-10-11 13:10:00,124.4,124.48,124.4,124.47,15423.0,101.6994,101.7648,101.6994,101.7566,15423.0
2017-10-11 13:15:00,124.47,124.48,124.43,124.45,23131.0,101.7566,101.7648,101.7239,101.7403,23131.0
2017-10-11 13:20:00,124.45,124.47,124.39,124.41,25637.0,101.7403,101.7566,101.6912,101.7076,25637.0
2017-10-11 13:25:00,124.41,124.46,124.41,124.46,89021.0,101.7076,101.7485,101.7076,101.7485,89021.0
2017-10-11 13:30:00,124.45,124.45,124.4,124.42,19875.0,101.7403,101.7403,101.6994,101.7158,19875.0
2017-10-11 13:35:00,124.4,124.4,124.33,124.34,6544.0,101.6994,101.6994,101.6422,101.6504,6544.0
2017-10-11 13:40:00,124.33,124.34,124.3,124.31,15213.0,101.6422,101.6504,101.6177,101.6258,15213.0
2017-10-11 13:45:00,124.31,124.33,124.29,124.3,10650.0,101.6258,101.6422,101.6095,101.6177,10650.0
2017-10-11 13:50:00,124.29,124.31,124.28,124.29,13948.0,101.6095,101.6258,101.6013,101.6095,13948.0
2017-10-11 13:55:00,124.29,124.39,124.27,124.39,42713.0,101.6095,101.6912,101.5931,101.6912,42713.0
2017-10-11 14:00:00,124.37,124.47,124.32,124.39,125074.0,101.6749,101.7566,101.634,101.6912,125074.0
2017-10-11 14:05:00,124.39,124.52,124.39,124.42,103539.0,101.6912,101.7975,101.6912,101.7158,103539.0
2017-10-11 14:10:00,124.43,124.46,124.39,124.44,45734.0,101.7239,101.7485,101.6912,101.7321,45734.0
2017-10-11 14:15:00,124.42,124.48,124.42,124.47,41462.0,101.7158,101.7648,101.7158,101.7566,41462.0
2017-10-11 14:20:00,124.46,124.56,124.45,124.5,33389.0,101.7485,101.8302,101.7403,101.7812,33389.0
2017-10-11 14:25:00,124.5,124.5,124.44,124.44,10800.0,101.7812,101.7812,101.7321,101.7321,10800.0
2017-10-11 14:30:00,124.45,124.51,124.45,124.48,15136.0,101.7403,101.7893,101.7403,101.7648,15136.0
2017-10-11 14:35:00,124.47,124.51,124.46,124.51,10725.0,101.7566,101.7893,101.7485,101.7893,10725.0
2017-10-11 14:40:00,124.49,124.52,124.39,124.4,33996.0,101.773,101.7975,101.6912,101.6994,33996.0
2017-10-11 14:45:00,124.4,124.41,124.35,124.38,96939.0,101.6994,101.7076,101.6585,101.6831,96939.0
2017-10-11 14:50:00,124.38,124.44,124.37,124.41,35427.0,101.6831,101.7321,101.6749,101.7076,35427.0
2017-10-11 14:55:00,124.4,124.43,124.35,124.37,25766.0,101.6994,101.7239,101.6585,101.6749,25766.0
2017-10-11 15:00:00,124.37,124.4,124.32,124.38,38444.0,101.6749,101.6994,101.634,101.6831,38444.0
2017-10-11 15:05:00,124.39,124.4,124.34,124.4,104314.0,101.6912,101.6994,101.6504,101.6994,104314.0
2017-10-11 15:10:00,124.4,124.51,124.39,124.43,72671.0,101.6994,101.7893,101.6912,101.7239,72671.0
2017-10-11 15:15:00,124.43,124.5,124.42,124.48,48143.0,101.7239,101.7812,101.7158,101.7648,48143.0
2017-10-11 15:20:00,124.48,124.49,124.35,124.35,140277.0,101.7648,101.773,101.6585,101.6585,140277.0
2017-10-11 15:25:00,124.36,124.38,124.34,124.34,31075.0,101.6667,101.6831,101.6504,101.6504,31075.0
2017-10-11 15:30:00,124.34,124.35,124.28,124.32,62896.0,101.6504,101.6585,101.6013,101.634,62896.0
2017-10-11 15:35:00,124.32,124.37,124.32,124.37,108147.0,101.634,101.6749,101.634,101.6749,108147.0
2017-10-11 15:40:00,124.36,124.37,124.32,124.34,40539.0,101.6667,101.6749,101.634,101.6504,40539.0
2017-10-11 15:45:00,124.34,124.37,124.31,124.36,66167.0,101.6504,101.6749,101.6258,101.6667,66167.0
2017-10-11 15:50:00,124.35,124.4,124.35,124.4,66629.0,101.6585,101.6994,101.6585,101.6994,66629.0
2017-10-11 15:55:00,124.4,124.43,124.37,124.41,214783.0,101.6994,101.7239,101.6749,101.7076,214783.0
2017-10-12 09:30:00,124.55,124.6,124.49,124.59,32306.0,101.822,101.8629,101.773,101.8548,32306.0
2017-10-12 09:35:00,124.61,124.62,124.49,124.53,20025.0,101.8711,101.8793,101.773,101.8057,20025.0
2017-10-12 09:40:00,124.52,124.57,124.51,124.54,143209.0,101.7975,101.8384,101.7893,101.8139,143209.0
2017-10-12 09:45:00,124.55,124.65,124.55,124.57,65394.0,101.822,101.9038,101.822,101.8384,65394.0
2017-10-12 09:50:00,124.57,124.59,124.55,124.56,17279.0,101.8384,101.8548,101.822,101.8302,17279.0
2017-10-12 09:55:00,124.56,124.56,124.39,124.4,46177.0,101.8302,101.8302,101.6912,101.6994,46177.0
2017-10-12 10:00:00,124.41,124.41,124.29,124.32,64053.0,101.7076,101.7076,101.6095,101.634,64053.0
2017-10-12 10:05:00,124.31,124.38,124.3,124.31,22221.0,101.6258,101.6831,101.6177,101.6258,22221.0
2017-10-12 10:10:00,124.32,124.34,124.29,124.31,68995.0,101.634,101.6504,101.6095,101.6258,68995.0
2017-10-12 10:15:00,124.31,124.31,124.24,124.31,68702.0,101.6258,101.6258,101.5686,101.6258,68702.0
2017-10-12 10:20:00,124.31,124.36,124.29,124.31,61570.0,101.6258,101.6667,101.6095,101.6258,61570.0
2017-10-12 10:25:00,124.32,124.34,124.29,124.3,49807.0,101.634,101.6504,101.6095,101.6177,49807.0
2017-10-12 10:30:00,124.3,124.33,124.27,124.29,59828.0,101.6177,101.6422,101.5931,101.6095,59828.0
2017-10-12 10:35:00,124.28,124.35,124.27,124.31,56558.0,101.6013,101.6585,101.5931,101.6258,56558.0
2017-10-12 10:40:00,124.3,124.36,124.3,124.35,37014.0,101.6177,101.6667,101.6177,101.6585,37014.0
2017-10-12 10:45:00,124.35,124.4,124.34,124.4,75061.0,101.6585,101.6994,101.6504,101.6994,75061.0
2017-10-12 10:50:00,124.4,124.46,124.38,124.46,76358.0,101.6994,101.7485,101.6831,101.7485,76358.0
2017-10-12 10:55:00,124.46,124.49,124.44,124.48,33093.0,101.7485,101.773,101.7321,101.7648,33093.0
2017-10-12 11:00:00,124.48,124.55,124.42,124.51,78080.0,101.7648,101.822,101.7158,101.7893,78080.0
2017-10-12 11:05:00,124.51,124.52,124.42,124.44,33047.0,101.7893,101.7975,101.7158,101.7321,33047.0
2017-10-12 11:10:00,124.44,124.44,124.34,124.36,47765.0,101.7321,101.7321,101.6504,101.6667,47765.0
2017-10-12 11:15:00,124.37,124.41,124.36,124.41,49811.0,101.6749,101.7076,101.6667,101.7076,49811.0
2017-10-12 11:20:00,124.42,124.44,124.39,124.44,39638.0,101.7158,101.7321,101.6912,101.7321,39638.0
2017-10-12 11:25:00,124.43,124.44,124.4,124.44,39761.0,101.7239,101.7321,101.6994,101.7321,39761.0
2017-10-12 11:30:00,124.44,124.46,124.41,124.43,36409.0,101.7321,101.7485,101.7076,101.7239,36409.0
2017-10-12 11:35:00,124.43,124.45,124.38,124.43,38121.0,101.7239,101.7403,101.6831,101.7239,38121.0
2017-10-12 11:40:00,124.43,124.46,124.41,124.41,154167.0,101.7239,101.7485,101.7076,101.7076,154167.0
2017-10-12 11:45:00,124.41,124.43,124.36,124.36,36751.0,101.7076,101.7239,101.6667,101.6667,36751.0
2017-10-12 11:50:00,124.35,124.36,124.3,124.34,28713.0,101.6585,101.6667,101.6177,101.6504,28713.0
2017-10-12 11:55:00,124.33,124.33,124.3,124.32,39158.0,101.6422,101.6422,101.6177,101.634,39158.0
2017-10-12 12:00:00,124.32,124.35,124.31,124.33,77482.0,101.634,101.6585,101.6258,101.6422,77482.0
2017-10-12 12:05:00,124.32,124.35,124.32,124.33,15474.0,101.634,101.6585,101.634,101.6422,15474.0
2017-10-12 12:10:00,124.34,124.34,124.29,124.32,132262.0,101.6504,101.6504,101.6095,101.634,132262.0
2017-10-12 12:15:00,124.32,124.32,124.28,124.31,38139.0,101.634,101.634,101.6013,101.6258,38139.0
2017-10-12 12:20:00,124.32,124.32,124.24,124.24,102564.0,101.634,101.634,101.5686,101.5686,102564.0
2017-10-12 12:25:00,124.24,124.31,124.24,124.31,59618.0,101.5686,101.6258,101.5686,101.6258,59618.0
2017-10-12 12:30:00,124.3,124.32,124.29,124.32,33731.0,101.6177,101.634,101.6095,101.634,33731.0
2017-10-12 12:35:00,124.32,124.36,124.31,124.33,39836.0,101.634,101.6667,101.6258,101.6422,39836.0
2017-10-12 12:40:00,124.34,124.39,124.33,124.34,61861.0,101.6504,101.6912,101.6422,101.6504,61861.0
2017-10-12 12:45:00,124.34,124.36,124.33,124.34,47811.0,101.6504,101.6667,101.6422,101.6504,47811.0
2017-10-12 12:50:00,124.34,124.38,124.34,124.36,32473.0,101.6504,101.6831,101.6504,101.6667,32473.0
2017-10-12 12:55:00,124.36,124.47,124.34,124.44,84958.0,101.6667,101.7566,101.6504,101.7321,84958.0
2017-10-12 13:00:00,124.45,124.56,124.45,124.52,221472.0,101.7403,101.8302,101.7403,101.7975,221472.0
2017-10-12 13:05:00,124.52,124.55,124.48,124.54,30018.0,101.7975,101.822,101.7648,101.8139,30018.0
2017-10-12 13:10:00,124.55,124.65,124.55,124.64,92468.0,101.822,101.9038,101.822,101.8956,92468.0
2017-10-12 13:15:00,124.63,124.63,124.54,124.55,48959.0,101.8875,101.8875,101.8139,101.822,48959.0
2017-10-12 13:20:00,124.56,124.62,124.55,124.62,23206.0,101.8302,101.8793,101.822,101.8793,23206.0
2017-10-12 13:25:00,124.61,124.73,124.61,124.7,146479.0,101.8711,101.9692,101.8711,101.9447,146479.0
2017-10-12 13:30:00,124.71,124.76,124.69,124.71,122802.0,101.9529,101.9937,101.9365,101.9529,122802.0
2017-10-12 13:35:00,124.7,124.74,124.68,124.74,23303.0,101.9447,101.9774,101.9283,101.9774,23303.0
2017-10-12 13:40:00,124.74,124.75,124.7,124.73,73206.0,101.9774,101.9856,101.9447,101.9692,73206.0
2017-10-12 13:45:00,124.72,124.83,124.71,124.81,300486.0,101.961,102.051,101.9529,102.0346,300486.0
2017-10-12 13:50:00,124.81,124.91,124.81,124.9,133535.0,102.0346,102.1164,102.0346,102.1082,133535.0
2017-10-12 13:55:00,124.9,124.91,124.83,124.84,78478.0,102.1082,102.1164,102.051,102.0591,78478.0
2017-10-12 14:00:00,124.84,124.88,124.84,124.86,43852.0,102.0591,102.0918,102.0591,102.0755,43852.0
2017-10-12 14:05:00,124.85,124.85,124.81,124.84,38100.0,102.0673,102.0673,102.0346,102.0591,38100.0
2017-10-12 14:10:00,124.83,124.84,124.78,124.79,79028.0,102.051,102.0591,102.0101,102.0183,79028.0
2017-10-12 14:15:00,124.79,124.83,124.79,124.81,47583.0,102.0183,102.051,102.0183,102.0346,47583.0
2017-10-12 14:20:00,124.82,124.83,124.75,124.8,115174.0,102.0428,102.051,101.9856,102.0264,115174.0
2017-10-12 14:25:00,124.79,124.8,124.78,124.79,69090.0,102.0183,102.0264,102.0101,102.0183,69090.0
2017-10-12 14:30:00,124.79,124.82,124.78,124.82,45871.0,102.0183,102.0428,102.0101,102.0428,45871.0
2017-10-12 14:35:00,124.82,124.84,124.79,124.81,124646.0,102.0428,102.0591,102.0183,102.0346,124646.0
2017-10-12 14:40:00,124.82,124.89,124.8,124.89,44049.0,102.0428,102.1,102.0264,102.1,44049.0
2017-10-12 14:45:00,124.89,124.94,124.87,124.93,109483.0,102.1,102.1409,102.0837,102.1327,109483.0
2017-10-12 14:50:00,124.93,124.96,124.91,124.93,223576.0,102.1327,102.1572,102.1164,102.1327,223576.0
2017-10-12 14:55:00,124.92,124.95,124.84,124.9,116645.0,102.1245,102.1491,102.0591,102.1082,116645.0
2017-10-12 15:00:00,124.9,124.95,124.86,124.89,121893.0,102.1082,102.1491,102.0755,102.1,121893.0
2017-10-12 15:05:00,124.9,124.9,124.86,124.89,47704.0,102.1082,102.1082,102.0755,102.1,47704.0
2017-10-12 15:10:00,124.89,124.89,124.82,124.84,52011.0,102.1,102.1,102.0428,102.0591,52011.0
2017-10-12 15:15:00,124.83,124.83,124.8,124.81,29850.0,102.051,102.051,102.0264,102.0346,29850.0
2017-10-12 15:20:00,124.81,124.85,124.81,124.85,31526.0,102.0346,102.0673,102.0346,102.0673,31526.0
2017-10-12 15:25:00,124.85,124.87,124.84,124.85,35905.0,102.0673,102.0837,102.0591,102.0673,35905.0
2017-10-12 15:30:00,124.85,124.87,124.84,124.87,36038.0,102.0673,102.0837,102.0591,102.0837,36038.0
2017-10-12 15:35:00,124.86,124.87,124.81,124.84,69384.0,102.0755,102.0837,102.0346,102.0591,69384.0
2017-10-12 15:40:00,124.83,124.84,124.81,124.84,205066.0,102.051,102.0591,102.0346,102.0591,205066.0
2017-10-12 15:45:00,124.83,124.93,124.83,124.92,78416.0,102.051,102.1327,102.051,102.1245,78416.0
2017-10-12 15:50:00,124.93,124.98,124.92,124.94,164261.0,102.1327,102.1736,102.1245,102.1409,164261.0
2017-10-12 15:55:00,124.94,124.97,124.92,124.96,471393.0,102.1409,102.1654,102.1245,102.1572,471393.0
2017-10-13 09:30:00,125.58,125.66,125.56,125.57,149973.0,102.6641,102.7295,102.6477,102.6559,149973.0
2017-10-13 09:35:00,125.56,125.65,125.48,125.64,90748.0,102.6477,102.7213,102.5823,102.7131,90748.0
2017-10-13 09:40:00,125.63,125.67,125.62,125.65,100103.0,102.705,102.7377,102.6968,102.7213,100103.0
2017-10-13 09:45:00,125.65,125.66,125.55,125.55,174618.0,102.7213,102.7295,102.6396,102.6396,174618.0
2017-10-13 09:50:00,125.55,125.57,125.47,125.49,157444.0,102.6396,102.6559,102.5742,102.5905,157444.0
2017-10-13 09:55:00,125.48,125.49,125.45,125.47,29654.0,102.5823,102.5905,102.5578,102.5742,29654.0
2017-10-13 10:00:00,125.48,125.48,125.38,125.39,240930.0,102.5823,102.5823,102.5006,102.5088,240930.0
2017-10-13 10:05:00,125.38,125.43,125.32,125.34,97224.0,102.5006,102.5415,102.4515,102.4679,97224.0
2017-10-13 10:10:00,125.33,125.35,125.25,125.26,76435.0,102.4597,102.4761,102.3943,102.4025,76435.0
2017-10-13 10:15:00,125.25,125.26,125.16,125.23,94070.0,102.3943,102.4025,102.3207,102.378,94070.0
2017-10-13 10:20:00,125.24,125.33,125.23,125.27,38915.0,102.3861,102.4597,102.378,102.4107,38915.0
2017-10-13 10:25:00,125.27,125.29,125.22,125.23,46382.0,102.4107,102.427,102.3698,102.378,46382.0
2017-10-13 10:30:00,125.24,125.3,125.23,125.28,65267.0,102.3861,102.4352,102.378,102.4188,65267.0
2017-10-13 10:35:00,125.28,125.28,125.18,125.22,40581.0,102.4188,102.4188,102.3371,102.3698,40581.0
2017-10-13 10:40:00,125.22,125.29,125.21,125.25,45202.0,102.3698,102.427,102.3616,102.3943,45202.0
2017-10-13 10:45:00,125.24,125.34,125.22,125.33,30857.0,102.3861,102.4679,102.3698,102.4597,30857.0
2017-10-13 10:50:00,125.33,125.41,125.33,125.4,86172.0,102.4597,102.5251,102.4597,102.5169,86172.0
2017-10-13 10:55:00,125.39,125.41,125.35,125.38,101380.0,102.5088,102.5251,102.4761,102.5006,101380.0
2017-10-13 11:00:00,125.38,125.41,125.37,125.39,46433.0,102.5006,102.5251,102.4924,102.5088,46433.0
2017-10-13 11:05:00,125.39,125.49,125.38,125.47,52310.0,102.5088,102.5905,102.5006,102.5742,52310.0
2017-10-13 11:10:00,125.48,125.57,125.47,125.57,128382.0,102.5823,102.6559,102.5742,102.6559,128382.0
2017-10-13 11:15:00,125.57,125.58,125.51,125.53,126931.0,102.6559,102.6641,102.6069,102.6232,126931.0
2017-10-13 11:20:00,125.52,125.58,125.5,125.55,44749.0,102.615,102.6641,102.5987,102.6396,44749.0
2017-10-13 11:25:00,125.56,125.56,125.53,125.55,29751.0,102.6477,102.6477,102.6232,102.6396,29751.0
2017-10-13 11:30:00,125.55,125.59,125.51,125.53,40636.0,102.6396,102.6723,102.6069,102.6232,40636.0
2017-10-13 11:35:00,125.52,125.55,125.52,125.54,38929.0,102.615,102.6396,102.615,102.6314,38929.0
2017-10-13 11:40:00,125.55,125.55,125.52,125.53,24133.0,102.6396,102.6396,102.615,102.6232,24133.0
2017-10-13 11:45:00,125.53,125.53,125.5,125.51,17998.0,102.6232,102.6232,102.5987,102.6069,17998.0
2017-10-13 11:50:00,125.51,125.52,125.44,125.45,53279.0,102.6069,102.615,102.5496,102.5578,53279.0
2017-10-13 11:55:00,125.45,125.47,125.41,125.46,34215.0,102.5578,102.5742,102.5251,102.566,34215.0
2017-10-13 12:00:00,125.45,125.52,125.44,125.51,44466.0,102.5578,102.615,102.5496,102.6069,44466.0
2017-10-13 12:05:00,125.51,125.66,125.51,125.64,116249.0,102.6069,102.7295,102.6069,102.7131,116249.0
2017-10-13 12:10:00,125.64,125.65,125.62,125.64,24893.0,102.7131,102.7213,102.6968,102.7131,24893.0
2017-10-13 12:15:00,125.64,125.65,125.6,125.61,43465.0,102.7131,102.7213,102.6804,102.6886,43465.0
2017-10-13 12:20:00,125.62,125.7,125.62,125.7,89736.0,102.6968,102.7622,102.6968,102.7622,89736.0
2017-10-13 12:25:00,125.7,125.7,125.65,125.68,28119.0,102.7622,102.7622,102.7213,102.7458,28119.0
2017-10-13 12:30:00,125.67,125.75,125.66,125.66,141051.0,102.7377,102.8031,102.7295,102.7295,141051.0
2017-10-13 12:35:00,125.67,125.74,125.64,125.72,108618.0,102.7377,102.7949,102.7131,102.7785,108618.0
2017-10-13 12:40:00,125.73,125.73,125.65,125.67,94221.0,102.7867,102.7867,102.7213,102.7377,94221.0
2017-10-13 12:45:00,125.66,125.67,125.62,125.63,105075.0,102.7295,102.7377,102.6968,102.705,105075.0
2017-10-13 12:50:00,125.63,125.73,125.63,125.72,128537.0,102.705,102.7867,102.705,102.7785,128537.0
2017-10-13 12:55:00,125.72,125.74,125.69,125.71,77836.0,102.7785,102.7949,102.754,102.7704,77836.0
2017-10-13 13:00:00,125.72,125.72,125.67,125.7,36948.0,102.7785,102.7785,102.7377,102.7622,36948.0
2017-10-13 13:05:00,125.69,125.74,125.66,125.74,91615.0,102.754,102.7949,102.7295,102.7949,91615.0
2017-10-13 13:10:00,125.74,125.82,125.72,125.82,104581.0,102.7949,102.8603,102.7785,102.8603,104581.0
2017-10-13 13:15:00,125.82,125.84,125.77,125.79,49777.0,102.8603,102.8767,102.8194,102.8358,49777.0
2017-10-13 13:20:00,125.79,125.8,125.77,125.8,14833.0,102.8358,102.8439,102.8194,102.8439,14833.0
2017-10-13 13:25:00,125.79,125.82,125.76,125.76,22146.0,102.8358,102.8603,102.8112,102.8112,22146.0
2017-10-13 13:30:00,125.76,125.78,125.72,125.76,39792.0,102.8112,102.8276,102.7785,102.8112,39792.0
2017-10-13 13:35:00,125.76,125.77,125.76,125.76,2700.0,102.8112,102.8194,102.8112,102.8112,2700.0
2017-10-13 13:40:00,125.76,125.76,125.74,125.76,16855.0,102.8112,102.8112,102.7949,102.8112,16855.0
2017-10-13 13:45:00,125.75,125.83,125.75,125.82,53119.0,102.8031,102.8685,102.8031,102.8603,53119.0
2017-10-13 13:50:00,125.83,125.89,125.83,125.86,100184.0,102.8685,102.9175,102.8685,102.893,100184.0
2017-10-13 13:55:00,125.86,125.92,125.85,125.91,141813.0,102.893,102.9421,102.8848,102.9339,141813.0
2017-10-13 14:00:00,125.92,125.94,125.88,125.89,53520.0,102.9421,102.9584,102.9094,102.9175,53520.0
2017-10-13 14:05:00,125.89,125.9,125.85,125.85,36517.0,102.9175,102.9257,102.8848,102.8848,36517.0
2017-10-13 14:10:00,125.85,125.85,125.79,125.8,40074.0,102.8848,102.8848,102.8358,102.8439,40074.0
2017-10-13 14:15:00,125.8,125.83,125.76,125.79,78913.0,102.8439,102.8685,102.8112,102.8358,78913.0
2017-10-13 14:20:00,125.8,125.85,125.79,125.81,49228.0,102.8439,102.8848,102.8358,102.8521,49228.0
2017-10-13 14:25:00,125.82,125.93,125.81,125.93,34094.0,102.8603,102.9502,102.8521,102.9502,34094.0
2017-10-13 14:30:00,125.93,125.94,125.86,125.87,43631.0,102.9502,102.9584,102.893,102.9012,43631.0
2017-10-13 14:35:00,125.87,125.93,125.86,125.86,30648.0,102.9012,102.9502,102.893,102.893,30648.0
2017-10-13 14:40:00,125.86,125.86,125.83,125.84,11765.0,102.893,102.893,102.8685,102.8767,11765.0
2017-10-13 14:45:00,125.83,125.86,125.78,125.84,153957.0,102.8685,102.893,102.8276,102.8767,153957.0
2017-10-13 14:50:00,125.84,125.85,125.8,125.81,31636.0,102.8767,102.8848,102.8439,102.8521,31636.0
2017-10-13 14:55:00,125.82,125.86,125.81,125.85,35389.0,102.8603,102.893,102.8521,102.8848,35389.0
2017-10-13 15:00:00,125.85,125.86,125.78,125.78,32074.0,102.8848,102.893,102.8276,102.8276,32074.0
2017-10-13 15:05:00,125.78,125.79,125.74,125.74,36866.0,102.8276,102.8358,102.7949,102.7949,36866.0
2017-10-13 15:10:00,125.74,125.79,125.72,125.79,58767.0,102.7949,102.8358,102.7785,102.8358,58767.0
2017-10-13 15:15:00,125.79,125.83,125.79,125.82,117243.0,102.8358,102.8685,102.8358,102.8603,117243.0
2017-10-13 15:20:00,125.82,125.82,125.79,125.81,148317.0,102.8603,102.8603,102.8358,102.8521,148317.0
2017-10-13 15:25:00,125.79,125.81,125.78,125.81,21567.0,102.8358,102.8521,102.8276,102.8521,21567.0
2017-10-13 15:30:00,125.8,125.85,125.79,125.85,98271.0,102.8439,102.8848,102.8358,102.8848,98271.0
2017-10-13 15:35:00,125.85,125.86,125.79,125.8,147883.0,102.8848,102.893,102.8358,102.8439,147883.0
2017-10-13 15:40:00,125.8,125.83,125.79,125.81,58587.0,102.8439,102.8685,102.8358,102.8521,58587.0
2017-10-13 15:45:00,125.81,125.84,125.78,125.83,141689.0,102.8521,102.8767,102.8276,102.8685,141689.0
2017-10-13 15:50:00,125.82,125.84,125.79,125.83,135376.0,102.8603,102.8767,102.8358,102.8685,135376.0
2017-10-13 15:55:00,125.82,125.9,125.81,125.84,497925.0,102.8603,102.9257,102.8521,102.8767,497925.0
2017-10-16 09:30:00,125.53,125.57,125.46,125.56,105840.0,102.6232,102.6559,102.566,102.6477,105840.0
2017-10-16 09:35:00,125.56,125.68,125.56,125.64,15775.0,102.6477,102.7458,102.6477,102.7131,15775.0
2017-10-16 09:40:00,125.65,125.65,125.55,125.59,43498.0,102.7213,102.7213,102.6396,102.6723,43498.0
2017-10-16 09:45:00,125.59,125.6,125.38,125.4,266631.0,102.6723,102.6804,102.5006,102.5169,266631.0
2017-10-16 09:50:00,125.41,125.5,125.38,125.5,60282.0,102.5251,102.5987,102.5006,102.5987,60282.0
2017-10-16 09:55:00,125.49,125.51,125.46,125.48,37381.0,102.5905,102.6069,102.566,102.5823,37381.0
2017-10-16 10:00:00,125.48,125.49,125.44,125.45,12787.0,102.5823,102.5905,102.5496,102.5578,12787.0
2017-10-16 10:05:00,125.45,125.48,125.39,125.48,102634.0,102.5578,102.5823,102.5088,102.5823,102634.0
2017-10-16 10:10:00,125.48,125.53,125.47,125.52,40209.0,102.5823,102.6232,102.5742,102.615,40209.0
2017-10-16 10:15:00,125.51,125.59,125.5,125.59,87572.0,102.6069,102.6723,102.5987,102.6723,87572.0
2017-10-16 10:20:00,125.59,125.71,125.59,125.63,62423.0,102.6723,102.7704,102.6723,102.705,62423.0
2017-10-16 10:25:00,125.64,125.69,125.64,125.68,15030.0,102.7131,102.754,102.7131,102.7458,15030.0
2017-10-16 10:30:00,125.69,125.76,125.68,125.72,36351.0,102.754,102.8112,102.7458,102.7785,36351.0
2017-10-16 10:35:00,125.72,125.79,125.72,125.76,70205.0,102.7785,102.8358,102.7785,102.8112,70205.0
2017-10-16 10:40:00,125.74,125.74,125.64,125.71,19030.0,102.7949,102.7949,102.7131,102.7704,19030.0
2017-10-16 10:45:00,125.71,125.76,125.63,125.64,113615.0,102.7704,102.8112,102.705,102.7131,113615.0
2017-10-16 10:50:00,125.64,125.68,125.61,125.68,55038.0,102.7131,102.7458,102.6886,102.7458,55038.0
2017-10-16 10:55:00,125.69,125.78,125.69,125.72,68144.0,102.754,102.8276,102.754,102.7785,68144.0
2017-10-16 11:00:00,125.72,125.74,125.67,125.7,101670.0,102.7785,102.7949,102.7377,102.7622,101670.0
2017-10-16 11:05:00,125.7,125.7,125.62,125.65,35747.0,102.7622,102.7622,102.6968,102.7213,35747.0
2017-10-16 11:10:00,125.65,125.69,125.61,125.68,22085.0,102.7213,102.754,102.6886,102.7458,22085.0
2017-10-16 11:15:00,125.68,125.71,125.6,125.6,29787.0,102.7458,102.7704,102.6804,102.6804,29787.0
2017-10-16 11:20:00,125.6,125.68,125.55,125.66,72296.0,102.6804,102.7458,102.6396,102.7295,72296.0
2017-10-16 11:25:00,125.66,125.76,125.63,125.74,88535.0,102.7295,102.8112,102.705,102.7949,88535.0
2017-10-16 11:30:00,125.74,125.75,125.67,125.67,143200.0,102.7949,102.8031,102.7377,102.7377,143200.0
2017-10-16 11:35:00,125.68,125.68,125.64,125.68,28033.0,102.7458,102.7458,102.7131,102.7458,28033.0
2017-10-16 11:40:00,125.69,125.8,125.69,125.8,41073.0,102.754,102.8439,102.754,102.8439,41073.0
2017-10-16 11:45:00,125.8,125.82,125.77,125.79,15507.0,102.8439,102.8603,102.8194,102.8358,15507.0
2017-10-16 11:50:00,125.79,125.82,125.77,125.82,17713.0,102.8358,102.8603,102.8194,102.8603,17713.0
2017-10-16 11:55:00,125.82,125.85,125.79,125.8,13818.0,102.8603,102.8848,102.8358,102.8439,13818.0
2017-10-16 12:00:00,125.81,125.85,125.79,125.84,98264.0,102.8521,102.8848,102.8358,102.8767,98264.0
2017-10-16 12:05:00,125.84,125.86,125.83,125.84,14234.0,102.8767,102.893,102.8685,102.8767,14234.0
2017-10-16 12:10:00,125.83,125.86,125.77,125.8,50734.0,102.8685,102.893,102.8194,102.8439,50734.0
2017-10-16 12:15:00,125.8,125.82,125.77,125.8,13468.0,102.8439,102.8603,102.8194,102.8439,13468.0
2017-10-16 12:20:00,125.81,125.83,125.77,125.8,48586.0,102.8521,102.8685,102.8194,102.8439,48586.0
2017-10-16 12:25:00,125.8,125.84,125.77,125.81,90811.0,102.8439,102.8767,102.8194,102.8521,90811.0
2017-10-16 12:30:00,125.81,125.85,125.8,125.83,21858.0,102.8521,102.8848,102.8439,102.8685,21858.0
2017-10-16 12:35:00,125.82,125.87,125.8,125.85,13270.0,102.8603,102.9012,102.8439,102.8848,13270.0
2017-10-16 12:40:00,125.84,125.86,125.82,125.85,7170.0,102.8767,102.893,102.8603,102.8848,7170.0
2017-10-16 12:45:00,125.84,125.86,125.83,125.85,16055.0,102.8767,102.893,102.8685,102.8848,16055.0
2017-10-16 12:50:00,125.85,125.9,125.83,125.89,16106.0,102.8848,102.9257,102.8685,102.9175,16106.0
2017-10-16 12:55:00,125.89,125.9,125.87,125.88,68588.0,102.9175,102.9257,102.9012,102.9094,68588.0
2017-10-16 13:00:00,125.88,125.88,125.84,125.86,48797.0,102.9094,102.9094,102.8767,102.893,48797.0
2017-10-16 13:05:00,125.86,125.88,125.84,125.87,20295.0,102.893,102.9094,102.8767,102.9012,20295.0
2017-10-16 13:10:00,125.87,125.88,125.86,125.87,12648.0,102.9012,102.9094,102.893,102.9012,12648.0
2017-10-16 13:15:00,125.88,125.88,125.7,125.71,179876.0,102.9094,102.9094,102.7622,102.7704,179876.0
2017-10-16 13:20:00,125.71,125.75,125.67,125.75,39540.0,102.7704,102.8031,102.7377,102.8031,39540.0
2017-10-16 13:25:00,125.74,125.77,125.72,125.72,18181.0,102.7949,102.8194,102.7785,102.7785,18181.0
2017-10-16 13:30:00,125.73,125.73,125.67,125.72,247766.0,102.7867,102.7867,102.7377,102.7785,247766.0
2017-10-16 13:35:00,125.72,125.77,125.72,125.76,20273.0,102.7785,102.8194,102.7785,102.8112,20273.0
2017-10-16 13:40:00,125.76,125.76,125.74,125.76,38702.0,102.8112,102.8112,102.7949,102.8112,38702.0
2017-10-16 13:45:00,125.75,125.75,125.73,125.75,14200.0,102.8031,102.8031,102.7867,102.8031,14200.0
2017-10-16 13:50:00,125.75,125.8,125.75,125.77,49870.0,102.8031,102.8439,102.8031,102.8194,49870.0
2017-10-16 13:55:00,125.77,125.87,125.76,125.83,41713.0,102.8194,102.9012,102.8112,102.8685,41713.0
2017-10-16 14:00:00,125.82,125.84,125.79,125.8,18516.0,102.8603,102.8767,102.8358,102.8439,18516.0
2017-10-16 14:05:00,125.8,125.83,125.78,125.79,28907.0,102.8439,102.8685,102.8276,102.8358,28907.0
2017-10-16 14:10:00,125.78,125.78,125.42,125.52,474956.0,102.8276,102.8276,102.5333,102.615,474956.0
2017-10-16 14:15:00,125.52,125.7,125.5,125.68,198555.0,102.615,102.7622,102.5987,102.7458,198555.0
2017-10-16 14:20:00,125.68,125.74,125.65,125.71,110410.0,102.7458,102.7949,102.7213,102.7704,110410.0
2017-10-16 14:25:00,125.71,125.72,125.62,125.63,64098.0,102.7704,102.7785,102.6968,102.705,64098.0
2017-10-16 14:30:00,125.63,125.63,125.55,125.6,116681.0,102.705,102.705,102.6396,102.6804,116681.0
2017-10-16 14:35:00,125.6,125.6,125.54,125.6,51712.0,102.6804,102.6804,102.6314,102.6804,51712.0
2017-10-16 14:40:00,125.6,125.64,125.59,125.61,13815.0,102.6804,102.7131,102.6723,102.6886,13815.0
2017-10-16 14:45:00,125.6,125.66,125.59,125.64,111130.0,102.6804,102.7295,102.6723,102.7131,111130.0
2017-10-16 14:50:00,125.65,125.76,125.65,125.72,34636.0,102.7213,102.8112,102.7213,102.7785,34636.0
2017-10-16 14:55:00,125.72,125.75,125.61,125.63,104767.0,102.7785,102.8031,102.6886,102.705,104767.0
2017-10-16 15:00:00,125.62,125.63,125.56,125.58,23233.0,102.6968,102.705,102.6477,102.6641,23233.0
2017-10-16 15:05:00,125.56,125.63,125.56,125.61,22330.0,102.6477,102.705,102.6477,102.6886,22330.0
2017-10-16 15:10:00,125.61,125.62,125.59,125.62,20766.0,102.6886,102.6968,102.6723,102.6968,20766.0
2017-10-16 15:15:00,125.62,125.68,125.61,125.67,25407.0,102.6968,102.7458,102.6886,102.7377,25407.0
2017-10-16 15:20:00,125.68,125.75,125.67,125.74,36795.0,102.7458,102.8031,102.7377,102.7949,36795.0
2017-10-16 15:25:00,125.74,125.76,125.72,125.75,17434.0,102.7949,102.8112,102.7785,102.8031,17434.0
2017-10-16 15:30:00,125.74,125.8,125.74,125.78,66605.0,102.7949,102.8439,102.7949,102.8276,66605.0
2017-10-16 15:35:00,125.78,125.79,125.73,125.76,41479.0,102.8276,102.8358,102.7867,102.8112,41479.0
2017-10-16 15:40:00,125.77,125.79,125.75,125.75,74707.0,102.8194,102.8358,102.8031,102.8031,74707.0
2017-10-16 15:45:00,125.75,125.8,125.74,125.78,43914.0,102.8031,102.8439,102.7949,102.8276,43914.0
2017-10-16 15:50:00,125.77,125.79,125.75,125.75,42859.0,102.8194,102.8358,102.8031,102.8031,42859.0
2017-10-16 15:55:00,125.75,125.76,125.71,125.75,187775.0,102.8031,102.8112,102.7704,102.8031,187775.0
2017-10-17 09:30:00,125.39,125.56,125.39,125.55,169732.0,102.5088,102.6477,102.5088,102.6396,169732.0
2017-10-17 09:35:00,125.56,125.66,125.54,125.64,66576.0,102.6477,102.7295,102.6314,102.7131,66576.0
2017-10-17 09:40:00,125.65,125.65,125.57,125.59,125611.0,102.7213,102.7213,102.6559,102.6723,125611.0
2017-10-17 09:45:00,125.59,125.71,125.59,125.68,108404.0,102.6723,102.7704,102.6723,102.7458,108404.0
2017-10-17 09:50:00,125.68,125.74,125.65,125.69,214540.0,102.7458,102.7949,102.7213,102.754,214540.0
2017-10-17 09:55:00,125.68,125.71,125.63,125.64,24888.0,102.7458,102.7704,102.705,102.7131,24888.0
2017-10-17 10:00:00,125.64,125.65,125.56,125.59,76064.0,102.7131,102.7213,102.6477,102.6723,76064.0
2017-10-17 10:05:00,125.59,125.63,125.58,125.59,22670.0,102.6723,102.705,102.6641,102.6723,22670.0
2017-10-17 10:10:00,125.59,125.64,125.56,125.58,29195.0,102.6723,102.7131,102.6477,102.6641,29195.0
2017-10-17 10:15:00,125.57,125.68,125.56,125.66,27569.0,102.6559,102.7458,102.6477,102.7295,27569.0
2017-10-17 10:20:00,125.67,125.71,125.65,125.69,172619.0,102.7377,102.7704,102.7213,102.754,172619.0
2017-10-17 10:25:00,125.69,125.77,125.68,125.7,76362.0,102.754,102.8194,102.7458,102.7622,76362.0
2017-10-17 10:30:00,125.7,125.75,125.7,125.74,10876.0,102.7622,102.8031,102.7622,102.7949,10876.0
2017-10-17 10:35:00,125.74,125.86,125.74,125.83,63795.0,102.7949,102.893,102.7949,102.8685,63795.0
2017-10-17 10:40:00,125.84,126.0,125.83,125.98,85038.0,102.8767,103.0075,102.8685,102.9911,85038.0
2017-10-17 10:45:00,126.0,126.06,125.96,126.0,66702.0,103.0075,103.0565,102.9748,103.0075,66702.0
2017-10-17 10:50:00,125.99,125.99,125.9,125.92,137991.0,102.9993,102.9993,102.9257,102.9421,137991.0
2017-10-17 10:55:00,125.91,125.97,125.91,125.93,85651.0,102.9339,102.9829,102.9339,102.9502,85651.0
2017-10-17 11:00:00,125.92,125.95,125.91,125.94,34998.0,102.9421,102.9666,102.9339,102.9584,34998.0
2017-10-17 11:05:00,125.93,125.95,125.92,125.92,16285.0,102.9502,102.9666,102.9421,102.9421,16285.0
2017-10-17 11:10:00,125.92,125.93,125.82,125.91,32576.0,102.9421,102.9502,102.8603,102.9339,32576.0
2017-10-17 11:15:00,125.91,125.92,125.83,125.84,15097.0,102.9339,102.9421,102.8685,102.8767,15097.0
2017-10-17 11:20:00,125.84,125.89,125.84,125.87,5650.0,102.8767,102.9175,102.8767,102.9012,5650.0
2017-10-17 11:25:00,125.87,125.96,125.86,125.94,40115.0,102.9012,102.9748,102.893,102.9584,40115.0
2017-10-17 11:30:00,125.94,125.99,125.93,125.99,27602.0,102.9584,102.9993,102.9502,102.9993,27602.0
2017-10-17 11:35:00,125.99,126.0,125.9,125.91,15126.0,102.9993,103.0075,102.9257,102.9339,15126.0
2017-10-17 11:40:00,125.91,125.93,125.89,125.9,15795.0,102.9339,102.9502,102.9175,102.9257,15795.0
2017-10-17 11:45:00,125.9,125.92,125.83,125.86,40918.0,102.9257,102.9421,102.8685,102.893,40918.0
2017-10-17 11:50:00,125.86,125.9,125.84,125.87,7911.0,102.893,102.9257,102.8767,102.9012,7911.0
2017-10-17 11:55:00,125.88,125.91,125.81,125.83,22377.0,102.9094,102.9339,102.8521,102.8685,22377.0
2017-10-17 12:00:00,125.82,125.84,125.8,125.83,26410.0,102.8603,102.8767,102.8439,102.8685,26410.0
2017-10-17 12:05:00,125.84,125.86,125.75,125.76,26218.0,102.8767,102.893,102.8031,102.8112,26218.0
2017-10-17 12:10:00,125.76,125.83,125.76,125.83,33304.0,102.8112,102.8685,102.8112,102.8685,33304.0
2017-10-17 12:15:00,125.83,125.86,125.82,125.84,26578.0,102.8685,102.893,102.8603,102.8767,26578.0
2017-10-17 12:20:00,125.83,125.83,125.77,125.79,23273.0,102.8685,102.8685,102.8194,102.8358,23273.0
2017-10-17 12:25:00,125.8,125.81,125.78,125.81,3050.0,102.8439,102.8521,102.8276,102.8521,3050.0
2017-10-17 12:30:00,125.81,125.85,125.8,125.84,36773.0,102.8521,102.8848,102.8439,102.8767,36773.0
2017-10-17 12:35:00,125.84,125.89,125.83,125.86,17528.0,102.8767,102.9175,102.8685,102.893,17528.0
2017-10-17 12:40:00,125.85,125.92,125.85,125.87,28169.0,102.8848,102.9421,102.8848,102.9012,28169.0
2017-10-17 12:45:00,125.88,125.88,125.84,125.88,8206.0,102.9094,102.9094,102.8767,102.9094,8206.0
2017-10-17 12:50:00,125.87,125.91,125.87,125.91,21376.0,102.9012,102.9339,102.9012,102.9339,21376.0
2017-10-17 12:55:00,125.91,125.92,125.84,125.85,12949.0,102.9339,102.9421,102.8767,102.8848,12949.0
2017-10-17 13:00:00,125.86,125.87,125.79,125.87,51616.0,102.893,102.9012,102.8358,102.9012,51616.0
2017-10-17 13:05:00,125.87,125.9,125.84,125.84,19746.0,102.9012,102.9257,102.8767,102.8767,19746.0
2017-10-17 13:10:00,125.86,125.88,125.85,125.87,7755.0,102.893,102.9094,102.8848,102.9012,7755.0
2017-10-17 13:15:00,125.88,125.88,125.86,125.87,7220.0,102.9094,102.9094,102.893,102.9012,7220.0
2017-10-17 13:20:00,125.87,125.88,125.85,125.88,2600.0,102.9012,102.9094,102.8848,102.9094,2600.0
2017-10-17 13:25:00,125.88,125.88,125.84,125.87,23084.0,102.9094,102.9094,102.8767,102.9012,23084.0
2017-10-17 13:30:00,125.87,125.96,125.87,125.95,36323.0,102.9012,102.9748,102.9012,102.9666,36323.0
2017-10-17 13:35:00,125.96,125.98,125.93,125.94,29889.0,102.9748,102.9911,102.9502,102.9584,29889.0
2017-10-17 13:40:00,125.95,125.96,125.92,125.94,25795.0,102.9666,102.9748,102.9421,102.9584,25795.0
2017-10-17 13:45:00,125.94,125.98,125.92,125.94,17136.0,102.9584,102.9911,102.9421,102.9584,17136.0
2017-10-17 13:50:00,125.94,125.96,125.93,125.96,6157.0,102.9584,102.9748,102.9502,102.9748,6157.0
2017-10-17 13:55:00,125.96,125.98,125.95,125.96,12993.0,102.9748,102.9911,102.9666,102.9748,12993.0
2017-10-17 14:00:00,125.96,125.96,125.91,125.91,25080.0,102.9748,102.9748,102.9339,102.9339,25080.0
2017-10-17 14:05:00,125.91,125.95,125.86,125.95,22625.0,102.9339,102.9666,102.893,102.9666,22625.0
2017-10-17 14:10:00,125.94,126.0,125.92,125.98,152165.0,102.9584,103.0075,102.9421,102.9911,152165.0
2017-10-17 14:15:00,125.97,125.98,125.9,125.9,56573.0,102.9829,102.9911,102.9257,102.9257,56573.0
2017-10-17 14:20:00,125.91,125.97,125.91,125.96,22404.0,102.9339,102.9829,102.9339,102.9748,22404.0
2017-10-17 14:25:00,125.96,126.0,125.94,126.0,119481.0,102.9748,103.0075,102.9584,103.0075,119481.0
2017-10-17 14:30:00,125.99,126.01,125.98,125.99,83047.0,102.9993,103.0156,102.9911,102.9993,83047.0
2017-10-17 14:35:00,125.99,126.0,125.96,125.98,29310.0,102.9993,103.0075,102.9748,102.9911,29310.0
2017-10-17 14:40:00,125.98,125.99,125.95,125.99,14476.0,102.9911,102.9993,102.9666,102.9993,14476.0
2017-10-17 14:45:00,125.99,125.99,125.96,125.96,6504.0,102.9993,102.9993,102.9748,102.9748,6504.0
2017-10-17 14:50:00,125.96,126.02,125.95,126.0,139190.0,102.9748,103.0238,102.9666,103.0075,139190.0
2017-10-17 14:55:00,126.01,126.09,126.0,126.02,155221.0,103.0156,103.081,103.0075,103.0238,155221.0
2017-10-17 15:00:00,126.02,126.02,125.94,125.97,64327.0,103.0238,103.0238,102.9584,102.9829,64327.0
2017-10-17 15:05:00,125.97,125.98,125.9,125.91,17568.0,102.9829,102.9911,102.9257,102.9339,17568.0
2017-10-17 15:10:00,125.91,125.97,125.9,125.96,18977.0,102.9339,102.9829,102.9257,102.9748,18977.0
2017-10-17 15:15:00,125.96,125.98,125.95,125.98,14186.0,102.9748,102.9911,102.9666,102.9911,14186.0
2017-10-17 15:20:00,125.97,126.01,125.96,125.98,19322.0,102.9829,103.0156,102.9748,102.9911,19322.0
2017-10-17 15:25:00,125.98,125.99,125.95,125.99,27715.0,102.9911,102.9993,102.9666,102.9993,27715.0
2017-10-17 15:30:00,125.98,125.99,125.95,125.98,27366.0,102.9911,102.9993,102.9666,102.9911,27366.0
2017-10-17 15:35:00,125.98,126.01,125.98,125.99,34934.0,102.9911,103.0156,102.9911,102.9993,34934.0
2017-10-17 15:40:00,125.99,126.01,125.96,125.99,18555.0,102.9993,103.0156,102.9748,102.9993,18555.0
2017-10-17 15:45:00,126.0,126.01,125.98,125.98,44373.0,103.0075,103.0156,102.9911,102.9911,44373.0
2017-10-17 15:50:00,125.98,125.98,125.92,125.93,41487.0,102.9911,102.9911,102.9421,102.9502,41487.0
2017-10-17 15:55:00,125.93,125.95,125.88,125.92,463974.0,102.9502,102.9666,102.9094,102.9421,463974.0
2017-10-18 09:30:00,125.05,125.18,125.02,125.15,158774.0,102.2308,102.3371,102.2063,102.3126,158774.0
2017-10-18 09:35:00,125.15,125.15,125.05,125.06,130089.0,102.3126,102.3126,102.2308,102.239,130089.0
2017-10-18 09:40:00,125.06,125.1,124.9,124.9,208853.0,102.239,102.2717,102.1082,102.1082,208853.0
2017-10-18 09:45:00,124.9,124.97,124.9,124.93,151596.0,102.1082,102.1654,102.1082,102.1327,151596.0
2017-10-18 09:50:00,124.93,124.96,124.82,124.84,171640.0,102.1327,102.1572,102.0428,102.0591,171640.0
2017-10-18 09:55:00,124.84,124.85,124.75,124.81,298085.0,102.0591,102.0673,101.9856,102.0346,298085.0
2017-10-18 10:00:00,124.8,124.8,124.68,124.71,113223.0,102.0264,102.0264,101.9283,101.9529,113223.0
2017-10-18 10:05:00,124.72,124.83,124.7,124.83,113474.0,101.961,102.051,101.9447,102.051,113474.0
2017-10-18 10:10:00,124.83,124.87,124.8,124.87,78265.0,102.051,102.0837,102.0264,102.0837,78265.0
2017-10-18 10:15:00,124.87,124.9,124.82,124.9,54700.0,102.0837,102.1082,102.0428,102.1082,54700.0
2017-10-18 10:20:00,124.9,124.94,124.89,124.91,69326.0,102.1082,102.1409,102.1,102.1164,69326.0
2017-10-18 10:25:00,124.92,124.96,124.88,124.9,63395.0,102.1245,102.1572,102.0918,102.1082,63395.0
2017-10-18 10:30:00,124.89,124.92,124.87,124.9,162171.0,102.1,102.1245,102.0837,102.1082,162171.0
2017-10-18 10:35:00,124.9,125.02,124.84,125.0,62246.0,102.1082,102.2063,102.0591,102.1899,62246.0
2017-10-18 10:40:00,124.99,125.05,124.96,125.04,119620.0,102.1818,102.2308,102.1572,102.2226,119620.0
2017-10-18 10:45:00,125.04,125.06,124.98,125.03,57026.0,102.2226,102.239,102.1736,102.2145,57026.0
2017-10-18 10:50:00,125.03,125.03,124.97,125.0,28848.0,102.2145,102.2145,102.1654,102.1899,28848.0
2017-10-18 10:55:00,125.01,125.02,124.93,124.93,49370.0,102.1981,102.2063,102.1327,102.1327,49370.0
2017-10-18 11:00:00,124.93,124.93,124.81,124.85,39862.0,102.1327,102.1327,102.0346,102.0673,39862.0
2017-10-18 11:05:00,124.85,124.87,124.78,124.85,124081.0,102.0673,102.0837,102.0101,102.0673,124081.0
2017-10-18 11:10:00,124.84,124.89,124.8,124.89,74282.0,102.0591,102.1,102.0264,102.1,74282.0
2017-10-18 11:15:00,124.87,124.95,124.87,124.94,68547.0,102.0837,102.1491,102.0837,102.1409,68547.0
2017-10-18 11:20:00,124.94,124.98,124.89,124.98,12647.0,102.1409,102.1736,102.1,102.1736,12647.0
2017-10-18 11:25:00,124.97,124.99,124.95,124.98,8300.0,102.1654,102.1818,102.1491,102.1736,8300.0
2017-10-18 11:30:00,124.97,125.05,124.97,125.02,53064.0,102.1654,102.2308,102.1654,102.2063,53064.0
2017-10-18 11:35:00,125.02,125.06,125.01,125.02,43602.0,102.2063,102.239,102.1981,102.2063,43602.0
2017-10-18 11:40:00,125.01,125.03,124.97,125.03,14466.0,102.1981,102.2145,102.1654,102.2145,14466.0
2017-10-18 11:45:00,125.02,125.03,125.0,125.01,93177.0,102.2063,102.2145,102.1899,102.1981,93177.0
2017-10-18 11:50:00,125.01,125.02,124.94,124.98,36346.0,102.1981,102.2063,102.1409,102.1736,36346.0
2017-10-18 11:55:00,124.98,125.0,124.98,124.99,29545.0,102.1736,102.1899,102.1736,102.1818,29545.0
2017-10-18 12:00:00,124.99,125.0,124.96,124.98,29752.0,102.1818,102.1899,102.1572,102.1736,29752.0
2017-10-18 12:05:00,125.0,125.02,124.99,125.02,21118.0,102.1899,102.2063,102.1818,102.2063,21118.0
2017-10-18 12:10:00,125.02,125.05,124.99,125.01,125192.0,102.2063,102.2308,102.1818,102.1981,125192.0
2017-10-18 12:15:00,125.01,125.02,124.98,125.02,44834.0,102.1981,102.2063,102.1736,102.2063,44834.0
2017-10-18 12:20:00,125.02,125.08,125.01,125.03,97692.0,102.2063,102.2553,102.1981,102.2145,97692.0
2017-10-18 12:25:00,125.02,125.06,124.99,125.05,36818.0,102.2063,102.239,102.1818,102.2308,36818.0
2017-10-18 12:30:00,125.06,125.08,125.04,125.08,41841.0,102.239,102.2553,102.2226,102.2553,41841.0
2017-10-18 12:35:00,125.08,125.08,125.02,125.02,17828.0,102.2553,102.2553,102.2063,102.2063,17828.0
2017-10-18 12:40:00,125.02,125.11,125.02,125.09,43390.0,102.2063,102.2799,102.2063,102.2635,43390.0
2017-10-18 12:45:00,125.08,125.08,125.04,125.04,11965.0,102.2553,102.2553,102.2226,102.2226,11965.0
2017-10-18 12:50:00,125.05,125.07,125.04,125.06,15590.0,102.2308,102.2472,102.2226,102.239,15590.0
2017-10-18 12:55:00,125.06,125.06,125.04,125.05,5980.0,102.239,102.239,102.2226,102.2308,5980.0
2017-10-18 13:00:00,125.04,125.06,125.04,125.06,10190.0,102.2226,102.239,102.2226,102.239,10190.0
2017-10-18 13:05:00,125.04,125.05,125.04,125.04,4930.0,102.2226,102.2308,102.2226,102.2226,4930.0
2017-10-18 13:10:00,125.04,125.05,124.99,125.0,63843.0,102.2226,102.2308,102.1818,102.1899,63843.0
2017-10-18 13:15:00,124.99,125.02,124.98,125.0,9027.0,102.1818,102.2063,102.1736,102.1899,9027.0
2017-10-18 13:20:00,125.0,125.02,124.95,124.96,43595.0,102.1899,102.2063,102.1491,102.1572,43595.0
2017-10-18 13:25:00,124.96,125.0,124.95,124.99,8081.0,102.1572,102.1899,102.1491,102.1818,8081.0
2017-10-18 13:30:00,124.99,124.99,124.95,124.97,8373.0,102.1818,102.1818,102.1491,102.1654,8373.0
2017-10-18 13:35:00,124.98,125.01,124.98,125.0,29490.0,102.1736,102.1981,102.1736,102.1899,29490.0
2017-10-18 13:40:00,124.99,124.99,124.96,124.98,11090.0,102.1818,102.1818,102.1572,102.1736,11090.0
2017-10-18 13:45:00,124.97,124.98,124.96,124.97,2254.0,102.1654,102.1736,102.1572,102.1654,2254.0
2017-10-18 13:50:00,124.97,125.0,124.95,124.99,18180.0,102.1654,102.1899,102.1491,102.1818,18180.0
2017-10-18 13:55:00,124.99,124.99,124.96,124.97,14252.0,102.1818,102.1818,102.1572,102.1654,14252.0
2017-10-18 14:00:00,124.97,125.01,124.97,125.01,16143.0,102.1654,102.1981,102.1654,102.1981,16143.0
2017-10-18 14:05:00,125.0,125.0,124.94,124.94,29265.0,102.1899,102.1899,102.1409,102.1409,29265.0
2017-10-18 14:10:00,124.94,124.95,124.93,124.94,7469.0,102.1409,102.1491,102.1327,102.1409,7469.0
2017-10-18 14:15:00,124.94,124.95,124.91,124.93,39134.0,102.1409,102.1491,102.1164,102.1327,39134.0
2017-10-18 14:20:00,124.92,124.95,124.92,124.94,36023.0,102.1245,102.1491,102.1245,102.1409,36023.0
2017-10-18 14:25:00,124.94,125.0,124.93,124.99,56874.0,102.1409,102.1899,102.1327,102.1818,56874.0
2017-10-18 14:30:00,124.99,125.06,124.98,125.02,42816.0,102.1818,102.239,102.1736,102.2063,42816.0
2017-10-18 14:35:00,125.02,125.04,124.97,125.04,11397.0,102.2063,102.2226,102.1654,102.2226,11397.0
2017-10-18 14:40:00,125.03,125.03,124.98,124.98,7047.0,102.2145,102.2145,102.1736,102.1736,7047.0
2017-10-18 14:45:00,124.99,125.03,124.96,124.97,37924.0,102.1818,102.2145,102.1572,102.1654,37924.0
2017-10-18 14:50:00,124.96,124.99,124.95,124.97,22031.0,102.1572,102.1818,102.1491,102.1654,22031.0
2017-10-18 14:55:00,124.98,124.99,124.93,124.97,127779.0,102.1736,102.1818,102.1327,102.1654,127779.0
2017-10-18 15:00:00,124.97,124.99,124.96,124.97,22938.0,102.1654,102.1818,102.1572,102.1654,22938.0
2017-10-18 15:05:00,124.97,124.97,124.94,124.96,17035.0,102.1654,102.1654,102.1409,102.1572,17035.0
2017-10-18 15:10:00,124.95,124.97,124.94,124.96,64620.0,102.1491,102.1654,102.1409,102.1572,64620.0
2017-10-18 15:15:00,124.96,124.98,124.94,124.96,56301.0,102.1572,102.1736,102.1409,102.1572,56301.0
2017-10-18 15:20:00,124.96,124.98,124.95,124.98,40737.0,102.1572,102.1736,102.1491,102.1736,40737.0
2017-10-18 15:25:00,124.98,124.99,124.96,124.97,49994.0,102.1736,102.1818,102.1572,102.1654,49994.0
2017-10-18 15:30:00,124.97,125.02,124.96,124.98,24573.0,102.1654,102.2063,102.1572,102.1736,24573.0
2017-10-18 15:35:00,124.99,125.0,124.98,124.99,17903.0,102.1818,102.1899,102.1736,102.1818,17903.0
2017-10-18 15:40:00,124.99,125.03,124.98,125.03,17710.0,102.1818,102.2145,102.1736,102.2145,17710.0
2017-10-18 15:45:00,125.03,125.08,125.02,125.06,85051.0,102.2145,102.2553,102.2063,102.239,85051.0
2017-10-18 15:50:00,125.06,125.12,125.05,125.08,124597.0,102.239,102.288,102.2308,102.2553,124597.0
2017-10-18 15:55:00,125.08,125.11,125.06,125.1,347380.0,102.2553,102.2799,102.239,102.2717,347380.0
2017-10-19 09:30:00,125.72,125.75,125.65,125.72,182235.0,102.7785,102.8031,102.7213,102.7785,182235.0
2017-10-19 09:35:00,125.73,125.81,125.66,125.81,216163.0,102.7867,102.8521,102.7295,102.8521,216163.0
2017-10-19 09:40:00,125.81,125.88,125.76,125.81,147240.0,102.8521,102.9094,102.8112,102.8521,147240.0
2017-10-19 09:45:00,125.81,125.89,125.78,125.84,644423.0,102.8521,102.9175,102.8276,102.8767,644423.0
2017-10-19 09:50:00,125.85,125.91,125.84,125.91,132420.0,102.8848,102.9339,102.8767,102.9339,132420.0
2017-10-19 09:55:00,125.9,125.91,125.86,125.89,53877.0,102.9257,102.9339,102.893,102.9175,53877.0
2017-10-19 10:00:00,125.9,125.99,125.89,125.97,69098.0,102.9257,102.9993,102.9175,102.9829,69098.0
2017-10-19 10:05:00,125.96,126.0,125.94,125.95,59914.0,102.9748,103.0075,102.9584,102.9666,59914.0
2017-10-19 10:10:00,125.95,125.99,125.81,125.87,186283.0,102.9666,102.9993,102.8521,102.9012,186283.0
2017-10-19 10:15:00,125.87,125.95,125.87,125.94,242786.0,102.9012,102.9666,102.9012,102.9584,242786.0
2017-10-19 10:20:00,125.93,125.98,125.88,125.98,243405.0,102.9502,102.9911,102.9094,102.9911,243405.0
2017-10-19 10:25:00,125.97,126.01,125.87,125.88,157184.0,102.9829,103.0156,102.9012,102.9094,157184.0
2017-10-19 10:30:00,125.88,125.91,125.84,125.86,122719.0,102.9094,102.9339,102.8767,102.893,122719.0
2017-10-19 10:35:00,125.86,125.91,125.82,125.87,82572.0,102.893,102.9339,102.8603,102.9012,82572.0
2017-10-19 10:40:00,125.87,125.91,125.83,125.9,36713.0,102.9012,102.9339,102.8685,102.9257,36713.0
2017-10-19 10:45:00,125.89,125.96,125.88,125.9,89867.0,102.9175,102.9748,102.9094,102.9257,89867.0
2017-10-19 10:50:00,125.89,125.89,125.82,125.85,56588.0,102.9175,102.9175,102.8603,102.8848,56588.0
2017-10-19 10:55:00,125.86,125.87,125.82,125.84,50537.0,102.893,102.9012,102.8603,102.8767,50537.0
2017-10-19 11:00:00,125.85,125.93,125.85,125.91,28597.0,102.8848,102.9502,102.8848,102.9339,28597.0
2017-10-19 11:05:00,125.91,125.97,125.9,125.95,179459.0,102.9339,102.9829,102.9257,102.9666,179459.0
2017-10-19 11:10:00,125.95,125.97,125.9,125.94,82470.0,102.9666,102.9829,102.9257,102.9584,82470.0
2017-10-19 11:15:00,125.93,125.96,125.84,125.85,52134.0,102.9502,102.9748,102.8767,102.8848,52134.0
2017-10-19 11:20:00,125.84,125.85,125.81,125.83,146311.0,102.8767,102.8848,102.8521,102.8685,146311.0
2017-10-19 11:25:00,125.83,125.85,125.79,125.81,62280.0,102.8685,102.8848,102.8358,102.8521,62280.0
2017-10-19 11:30:00,125.81,125.83,125.75,125.79,83746.0,102.8521,102.8685,102.8031,102.8358,83746.0
2017-10-19 11:35:00,125.78,125.82,125.67,125.68,308314.0,102.8276,102.8603,102.7377,102.7458,308314.0
2017-10-19 11:40:00,125.68,125.74,125.66,125.73,153275.0,102.7458,102.7949,102.7295,102.7867,153275.0
2017-10-19 11:45:00,125.73,125.76,125.73,125.73,31360.0,102.7867,102.8112,102.7867,102.7867,31360.0
2017-10-19 11:50:00,125.73,125.74,125.71,125.71,14677.0,102.7867,102.7949,102.7704,102.7704,14677.0
2017-10-19 11:55:00,125.71,125.76,125.69,125.71,64459.0,102.7704,102.8112,102.754,102.7704,64459.0
2017-10-19 12:00:00,125.71,125.8,125.7,125.77,86214.0,102.7704,102.8439,102.7622,102.8194,86214.0
2017-10-19 12:05:00,125.77,125.77,125.66,125.66,25119.0,102.8194,102.8194,102.7295,102.7295,25119.0
2017-10-19 12:10:00,125.66,125.71,125.64,125.69,20347.0,102.7295,102.7704,102.7131,102.754,20347.0
2017-10-19 12:15:00,125.7,125.77,125.7,125.76,20984.0,102.7622,102.8194,102.7622,102.8112,20984.0
2017-10-19 12:20:00,125.75,125.8,125.75,125.76,27006.0,102.8031,102.8439,102.8031,102.8112,27006.0
2017-10-19 12:25:00,125.76,125.76,125.68,125.69,37563.0,102.8112,102.8112,102.7458,102.754,37563.0
2017-10-19 12:30:00,125.7,125.73,125.61,125.61,52795.0,102.7622,102.7867,102.6886,102.6886,52795.0
2017-10-19 12:35:00,125.61,125.62,125.57,125.61,41196.0,102.6886,102.6968,102.6559,102.6886,41196.0
2017-10-19 12:40:00,125.61,125.64,125.6,125.61,27299.0,102.6886,102.7131,102.6804,102.6886,27299.0
2017-10-19 12:45:00,125.62,125.7,125.61,125.7,37386.0,102.6968,102.7622,102.6886,102.7622,37386.0
2017-10-19 12:50:00,125.7,125.72,125.62,125.62,72153.0,102.7622,102.7785,102.6968,102.6968,72153.0
2017-10-19 12:55:00,125.61,125.64,125.57,125.59,67114.0,102.6886,102.7131,102.6559,102.6723,67114.0
2017-10-19 13:00:00,125.61,125.63,125.49,125.49,67012.0,102.6886,102.705,102.5905,102.5905,67012.0
2017-10-19 13:05:00,125.49,125.55,125.4,125.52,34298.0,102.5905,102.6396,102.5169,102.615,34298.0
2017-10-19 13:10:00,125.52,125.56,125.51,125.55,21118.0,102.615,102.6477,102.6069,102.6396,21118.0
2017-10-19 13:15:00,125.55,125.57,125.54,125.55,11205.0,102.6396,102.6559,102.6314,102.6396,11205.0
2017-10-19 13:20:00,125.54,125.55,125.51,125.54,43287.0,102.6314,102.6396,102.6069,102.6314,43287.0
2017-10-19 13:25:00,125.53,125.55,125.5,125.54,31878.0,102.6232,102.6396,102.5987,102.6314,31878.0
2017-10-19 13:30:00,125.55,125.56,125.54,125.54,9333.0,102.6396,102.6477,102.6314,102.6314,9333.0
2017-10-19 13:35:00,125.55,125.56,125.54,125.55,5706.0,102.6396,102.6477,102.6314,102.6396,5706.0
2017-10-19 13:40:00,125.56,125.57,125.5,125.53,348945.0,102.6477,102.6559,102.5987,102.6232,348945.0
2017-10-19 13:45:00,125.53,125.57,125.53,125.56,43187.0,102.6232,102.6559,102.6232,102.6477,43187.0
2017-10-19 13:50:00,125.56,125.58,125.55,125.56,57108.0,102.6477,102.6641,102.6396,102.6477,57108.0
2017-10-19 13:55:00,125.57,125.65,125.56,125.62,58590.0,102.6559,102.7213,102.6477,102.6968,58590.0
2017-10-19 14:00:00,125.62,125.64,125.6,125.63,11102.0,102.6968,102.7131,102.6804,102.705,11102.0
2017-10-19 14:05:00,125.62,125.66,125.62,125.66,30566.0,102.6968,102.7295,102.6968,102.7295,30566.0
2017-10-19 14:10:00,125.66,125.67,125.65,125.66,47942.0,102.7295,102.7377,102.7213,102.7295,47942.0
2017-10-19 14:15:00,125.66,125.68,125.55,125.56,79142.0,102.7295,102.7458,102.6396,102.6477,79142.0
2017-10-19 14:20:00,125.55,125.58,125.51,125.55,47008.0,102.6396,102.6641,102.6069,102.6396,47008.0
2017-10-19 14:25:00,125.55,125.56,125.46,125.48,92756.0,102.6396,102.6477,102.566,102.5823,92756.0
2017-10-19 14:30:00,125.48,125.49,125.43,125.44,46739.0,102.5823,102.5905,102.5415,102.5496,46739.0
2017-10-19 14:35:00,125.44,125.5,125.42,125.5,157799.0,102.5496,102.5987,102.5333,102.5987,157799.0
2017-10-19 14:40:00,125.5,125.5,125.45,125.48,41488.0,102.5987,102.5987,102.5578,102.5823,41488.0
2017-10-19 14:45:00,125.48,125.52,125.46,125.51,45884.0,102.5823,102.615,102.566,102.6069,45884.0
2017-10-19 14:50:00,125.51,125.56,125.51,125.56,23056.0,102.6069,102.6477,102.6069,102.6477,23056.0
2017-10-19 14:55:00,125.56,125.59,125.51,125.52,60573.0,102.6477,102.6723,102.6069,102.615,60573.0
2017-10-19 15:00:00,125.53,125.53,125.45,125.45,41750.0,102.6232,102.6232,102.5578,102.5578,41750.0
2017-10-19 15:05:00,125.46,125.49,125.44,125.48,35618.0,102.566,102.5905,102.5496,102.5823,35618.0
2017-10-19 15:10:00,125.48,125.49,125.42,125.42,40165.0,102.5823,102.5905,102.5333,102.5333,40165.0
2017-10-19 15:15:00,125.42,125.44,125.41,125.42,14686.0,102.5333,102.5496,102.5251,102.5333,14686.0
2017-10-19 15:20:00,125.42,125.47,125.41,125.47,36201.0,102.5333,102.5742,102.5251,102.5742,36201.0
2017-10-19 15:25:00,125.48,125.49,125.43,125.44,56331.0,102.5823,102.5905,102.5415,102.5496,56331.0
2017-10-19 15:30:00,125.43,125.46,125.42,125.46,28176.0,102.5415,102.566,102.5333,102.566,28176.0
2017-10-19 15:35:00,125.45,125.46,125.4,125.42,56915.0,102.5578,102.566,102.5169,102.5333,56915.0
2017-10-19 15:40:00,125.41,125.44,125.39,125.4,80060.0,102.5251,102.5496,102.5088,102.5169,80060.0
2017-10-19 15:45:00,125.4,125.42,125.34,125.37,54723.0,102.5169,102.5333,102.4679,102.4924,54723.0
2017-10-19 15:50:00,125.37,125.37,125.34,125.35,68931.0,102.4924,102.4924,102.4679,102.4761,68931.0
2017-10-19 15:55:00,125.35,125.75,125.29,125.29,1457001.0,102.4761,102.8031,102.427,102.427,1457001.0
2017-10-20 09:30:00,124.0,124.06,123.97,124.04,445636.0,101.3724,101.4215,101.3479,101.4051,445636.0
2017-10-20 09:35:00,124.04,124.16,124.04,124.14,271636.0,101.4051,101.5032,101.4051,101.4869,271636.0
2017-10-20 09:40:00,124.15,124.15,124.03,124.04,436714.0,101.495,101.495,101.3969,101.4051,436714.0
2017-10-20 09:45:00,124.05,124.08,124.01,124.06,387487.0,101.4133,101.4378,101.3806,101.4215,387487.0
2017-10-20 09:50:00,124.07,124.09,124.01,124.02,307054.0,101.4296,101.446,101.3806,101.3888,307054.0
2017-10-20 09:55:00,124.03,124.03,124.0,124.02,258991.0,101.3969,101.3969,101.3724,101.3888,258991.0
2017-10-20 10:00:00,124.02,124.02,123.93,124.02,271150.0,101.3888,101.3888,101.3152,101.3888,271150.0
2017-10-20 10:05:00,124.02,124.07,124.0,124.03,205817.0,101.3888,101.4296,101.3724,101.3969,205817.0
2017-10-20 10:10:00,124.03,124.04,123.95,123.98,129629.0,101.3969,101.4051,101.3315,101.3561,129629.0
2017-10-20 10:15:00,123.98,123.98,123.93,123.96,93017.0,101.3561,101.3561,101.3152,101.3397,93017.0
2017-10-20 10:20:00,123.96,123.97,123.93,123.94,54125.0,101.3397,101.3479,101.3152,101.3234,54125.0
2017-10-20 10:25:00,123.94,123.99,123.94,123.94,71225.0,101.3234,101.3642,101.3234,101.3234,71225.0
2017-10-20 10:30:00,123.95,124.04,123.95,124.03,72903.0,101.3315,101.4051,101.3315,101.3969,72903.0
2017-10-20 10:35:00,124.03,124.04,123.94,123.96,102404.0,101.3969,101.4051,101.3234,101.3397,102404.0
2017-10-20 10:40:00,123.96,124.09,123.94,124.09,107926.0,101.3397,101.446,101.3234,101.446,107926.0
2017-10-20 10:45:00,124.09,124.15,124.04,124.13,44841.0,101.446,101.495,101.4051,101.4787,44841.0
2017-10-20 10:50:00,124.14,124.16,124.09,124.13,141631.0,101.4869,101.5032,101.446,101.4787,141631.0
2017-10-20 10:55:00,124.13,124.15,123.96,124.0,200497.0,101.4787,101.495,101.3397,101.3724,200497.0
2017-10-20 11:00:00,123.99,124.01,123.96,124.01,40154.0,101.3642,101.3806,101.3397,101.3806,40154.0
2017-10-20 11:05:00,124.02,124.04,123.96,123.98,34772.0,101.3888,101.4051,101.3397,101.3561,34772.0
2017-10-20 11:10:00,123.99,124.0,123.98,123.98,29064.0,101.3642,101.3724,101.3561,101.3561,29064.0
2017-10-20 11:15:00,123.98,124.06,123.95,124.03,42866.0,101.3561,101.4215,101.3315,101.3969,42866.0
2017-10-20 11:20:00,124.03,124.05,123.93,123.98,40428.0,101.3969,101.4133,101.3152,101.3561,40428.0
2017-10-20 11:25:00,123.97,123.97,123.89,123.89,89940.0,101.3479,101.3479,101.2825,101.2825,89940.0
2017-10-20 11:30:00,123.9,123.92,123.88,123.89,104353.0,101.2907,101.307,101.2743,101.2825,104353.0
2017-10-20 11:35:00,123.89,123.89,123.74,123.75,248473.0,101.2825,101.2825,101.1599,101.168,248473.0
2017-10-20 11:40:00,123.75,123.83,123.71,123.82,237439.0,101.168,101.2334,101.1353,101.2253,237439.0
2017-10-20 11:45:00,123.83,123.84,123.64,123.68,78837.0,101.2334,101.2416,101.0781,101.1108,78837.0
2017-10-20 11:50:00,123.68,123.74,123.68,123.73,171059.0,101.1108,101.1599,101.1108,101.1517,171059.0
2017-10-20 11:55:00,123.73,123.83,123.7,123.83,133511.0,101.1517,101.2334,101.1272,101.2334,133511.0
2017-10-20 12:00:00,123.83,123.89,123.81,123.86,51675.0,101.2334,101.2825,101.2171,101.258,51675.0
2017-10-20 12:05:00,123.86,123.92,123.84,123.91,52265.0,101.258,101.307,101.2416,101.2988,52265.0
2017-10-20 12:10:00,123.92,124.24,123.92,124.05,646100.0,101.307,101.5686,101.307,101.4133,646100.0
2017-10-20 12:15:00,124.05,124.08,123.91,123.92,149870.0,101.4133,101.4378,101.2988,101.307,149870.0
2017-10-20 12:20:00,123.91,123.97,123.82,123.89,243542.0,101.2988,101.3479,101.2253,101.2825,243542.0
2017-10-20 12:25:00,123.89,123.89,123.8,123.83,153804.0,101.2825,101.2825,101.2089,101.2334,153804.0
2017-10-20 12:30:00,123.82,123.83,123.77,123.83,131169.0,101.2253,101.2334,101.1844,101.2334,131169.0
2017-10-20 12:35:00,123.83,123.92,123.83,123.92,104198.0,101.2334,101.307,101.2334,101.307,104198.0
2017-10-20 12:40:00,123.92,123.96,123.91,123.95,25476.0,101.307,101.3397,101.2988,101.3315,25476.0
2017-10-20 12:45:00,123.95,124.04,123.9,124.0,75394.0,101.3315,101.4051,101.2907,101.3724,75394.0
2017-10-20 12:50:00,124.0,124.03,123.96,123.98,94551.0,101.3724,101.3969,101.3397,101.3561,94551.0
2017-10-20 12:55:00,123.97,124.05,123.95,124.04,28608.0,101.3479,101.4133,101.3315,101.4051,28608.0
2017-10-20 13:00:00,124.02,124.05,123.97,123.98,36546.0,101.3888,101.4133,101.3479,101.3561,36546.0
2017-10-20 13:05:00,123.97,124.0,123.96,123.97,10248.0,101.3479,101.3724,101.3397,101.3479,10248.0
2017-10-20 13:10:00,123.97,124.03,123.92,123.97,44911.0,101.3479,101.3969,101.307,101.3479,44911.0
2017-10-20 13:15:00,123.98,124.0,123.94,123.94,31153.0,101.3561,101.3724,101.3234,101.3234,31153.0
2017-10-20 13:20:00,123.94,123.94,123.85,123.94,44530.0,101.3234,101.3234,101.2498,101.3234,44530.0
2017-10-20 13:25:00,123.94,124.0,123.91,123.96,17683.0,101.3234,101.3724,101.2988,101.3397,17683.0
2017-10-20 13:30:00,123.97,123.99,123.93,123.97,13532.0,101.3479,101.3642,101.3152,101.3479,13532.0
2017-10-20 13:35:00,123.98,124.0,123.94,123.99,43341.0,101.3561,101.3724,101.3234,101.3642,43341.0
2017-10-20 13:40:00,123.99,124.0,123.93,123.94,15559.0,101.3642,101.3724,101.3152,101.3234,15559.0
2017-10-20 13:45:00,123.94,123.96,123.9,123.91,14007.0,101.3234,101.3397,101.2907,101.2988,14007.0
2017-10-20 13:50:00,123.91,124.01,123.91,124.0,33293.0,101.2988,101.3806,101.2988,101.3724,33293.0
2017-10-20 13:55:00,124.0,124.03,123.98,124.02,26498.0,101.3724,101.3969,101.3561,101.3888,26498.0
2017-10-20 14:00:00,124.02,124.04,123.99,124.02,38425.0,101.3888,101.4051,101.3642,101.3888,38425.0
2017-10-20 14:05:00,124.02,124.02,123.86,123.98,82571.0,101.3888,101.3888,101.258,101.3561,82571.0
2017-10-20 14:10:00,123.99,124.28,123.99,124.12,455930.0,101.3642,101.6013,101.3642,101.4705,455930.0
2017-10-20 14:15:00,124.14,124.16,124.01,124.03,102852.0,101.4869,101.5032,101.3806,101.3969,102852.0
2017-10-20 14:20:00,124.03,124.07,123.99,124.07,27096.0,101.3969,101.4296,101.3642,101.4296,27096.0
2017-10-20 14:25:00,124.07,124.2,124.07,124.18,64430.0,101.4296,101.5359,101.4296,101.5196,64430.0
2017-10-20 14:30:00,124.18,124.18,124.06,124.08,74359.0,101.5196,101.5196,101.4215,101.4378,74359.0
2017-10-20 14:35:00,124.08,124.1,124.04,124.04,47970.0,101.4378,101.4542,101.4051,101.4051,47970.0
2017-10-20 14:40:00,124.04,124.05,123.95,123.96,96819.0,101.4051,101.4133,101.3315,101.3397,96819.0
2017-10-20 14:45:00,123.96,124.03,123.96,123.97,61475.0,101.3397,101.3969,101.3397,101.3479,61475.0
2017-10-20 14:50:00,123.97,123.99,123.96,123.98,37454.0,101.3479,101.3642,101.3397,101.3561,37454.0
2017-10-20 14:55:00,123.98,124.04,123.97,124.01,24858.0,101.3561,101.4051,101.3479,101.3806,24858.0
2017-10-20 15:00:00,124.0,124.05,123.99,124.02,29193.0,101.3724,101.4133,101.3642,101.3888,29193.0
2017-10-20 15:05:00,124.03,124.07,124.02,124.03,74005.0,101.3969,101.4296,101.3888,101.3969,74005.0
2017-10-20 15:10:00,124.03,124.07,123.98,124.07,150223.0,101.3969,101.4296,101.3561,101.4296,150223.0
2017-10-20 15:15:00,124.08,124.13,124.06,124.12,62756.0,101.4378,101.4787,101.4215,101.4705,62756.0
2017-10-20 15:20:00,124.13,124.13,124.05,124.07,81902.0,101.4787,101.4787,101.4133,101.4296,81902.0
2017-10-20 15:25:00,124.07,124.07,124.02,124.03,25907.0,101.4296,101.4296,101.3888,101.3969,25907.0
2017-10-20 15:30:00,124.03,124.05,123.98,124.0,72507.0,101.3969,101.4133,101.3561,101.3724,72507.0
2017-10-20 15:35:00,123.99,124.01,123.97,123.98,134121.0,101.3642,101.3806,101.3479,101.3561,134121.0
2017-10-20 15:40:00,123.98,124.01,123.96,123.97,151286.0,101.3561,101.3806,101.3397,101.3479,151286.0
2017-10-20 15:45:00,123.97,124.0,123.94,123.98,252154.0,101.3479,101.3724,101.3234,101.3561,252154.0
2017-10-20 15:50:00,123.98,124.01,123.96,124.01,219694.0,101.3561,101.3806,101.3397,101.3806,219694.0
2017-10-20 15:55:00,124.01,124.02,123.98,124.01,420610.0,101.3806,101.3888,101.3561,101.3806,420610.0
2017-10-23 09:30:00,124.16,124.24,124.13,124.15,76608.0,101.5032,101.5686,101.4787,101.495,76608.0
2017-10-23 09:35:00,124.14,124.22,124.13,124.21,71198.0,101.4869,101.5523,101.4787,101.5441,71198.0
2017-10-23 09:40:00,124.21,124.3,124.2,124.24,177090.0,101.5441,101.6177,101.5359,101.5686,177090.0
2017-10-23 09:45:00,124.24,124.33,124.24,124.27,109923.0,101.5686,101.6422,101.5686,101.5931,109923.0
2017-10-23 09:50:00,124.27,124.33,124.27,124.28,49355.0,101.5931,101.6422,101.5931,101.6013,49355.0
2017-10-23 09:55:00,124.28,124.43,124.27,124.42,153706.0,101.6013,101.7239,101.5931,101.7158,153706.0
2017-10-23 10:00:00,124.43,124.46,124.39,124.4,234924.0,101.7239,101.7485,101.6912,101.6994,234924.0
2017-10-23 10:05:00,124.41,124.48,124.38,124.41,65401.0,101.7076,101.7648,101.6831,101.7076,65401.0
2017-10-23 10:10:00,124.41,124.46,124.37,124.39,185114.0,101.7076,101.7485,101.6749,101.6912,185114.0
2017-10-23 10:15:00,124.39,124.44,124.36,124.4,67363.0,101.6912,101.7321,101.6667,101.6994,67363.0
2017-10-23 10:20:00,124.4,124.4,124.32,124.34,82509.0,101.6994,101.6994,101.634,101.6504,82509.0
2017-10-23 10:25:00,124.34,124.37,124.28,124.29,41088.0,101.6504,101.6749,101.6013,101.6095,41088.0
2017-10-23 10:30:00,124.28,124.31,124.21,124.29,85859.0,101.6013,101.6258,101.5441,101.6095,85859.0
2017-10-23 10:35:00,124.29,124.34,124.27,124.34,135854.0,101.6095,101.6504,101.5931,101.6504,135854.0
2017-10-23 10:40:00,124.34,124.38,124.3,124.38,84857.0,101.6504,101.6831,101.6177,101.6831,84857.0
2017-10-23 10:45:00,124.39,124.49,124.38,124.46,76133.0,101.6912,101.773,101.6831,101.7485,76133.0
2017-10-23 10:50:00,124.47,124.48,124.33,124.35,85094.0,101.7566,101.7648,101.6422,101.6585,85094.0
2017-10-23 10:55:00,124.36,124.36,124.31,124.32,25423.0,101.6667,101.6667,101.6258,101.634,25423.0
2017-10-23 11:00:00,124.32,124.34,124.3,124.34,25134.0,101.634,101.6504,101.6177,101.6504,25134.0
2017-10-23 11:05:00,124.33,124.37,124.29,124.31,104209.0,101.6422,101.6749,101.6095,101.6258,104209.0
2017-10-23 11:10:00,124.31,124.33,124.3,124.32,25947.0,101.6258,101.6422,101.6177,101.634,25947.0
2017-10-23 11:15:00,124.32,124.34,124.3,124.31,20700.0,101.634,101.6504,101.6177,101.6258,20700.0
2017-10-23 11:20:00,124.3,124.3,124.25,124.27,40642.0,101.6177,101.6177,101.5768,101.5931,40642.0
2017-10-23 11:25:00,124.27,124.32,124.26,124.3,37412.0,101.5931,101.634,101.585,101.6177,37412.0
2017-10-23 11:30:00,124.3,124.35,124.28,124.32,38950.0,101.6177,101.6585,101.6013,101.634,38950.0
2017-10-23 11:35:00,124.32,124.36,124.29,124.36,33297.0,101.634,101.6667,101.6095,101.6667,33297.0
2017-10-23 11:40:00,124.36,124.38,124.34,124.38,54390.0,101.6667,101.6831,101.6504,101.6831,54390.0
2017-10-23 11:45:00,124.37,124.37,124.33,124.36,17767.0,101.6749,101.6749,101.6422,101.6667,17767.0
2017-10-23 11:50:00,124.37,124.37,124.35,124.35,35641.0,101.6749,101.6749,101.6585,101.6585,35641.0
2017-10-23 11:55:00,124.36,124.4,124.35,124.39,81995.0,101.6667,101.6994,101.6585,101.6912,81995.0
2017-10-23 12:00:00,124.39,124.43,124.37,124.42,25207.0,101.6912,101.7239,101.6749,101.7158,25207.0
2017-10-23 12:05:00,124.42,124.44,124.37,124.37,32643.0,101.7158,101.7321,101.6749,101.6749,32643.0
2017-10-23 12:10:00,124.37,124.39,124.35,124.38,10591.0,101.6749,101.6912,101.6585,101.6831,10591.0
2017-10-23 12:15:00,124.38,124.4,124.36,124.4,53392.0,101.6831,101.6994,101.6667,101.6994,53392.0
2017-10-23 12:20:00,124.4,124.4,124.33,124.36,29767.0,101.6994,101.6994,101.6422,101.6667,29767.0
2017-10-23 12:25:00,124.36,124.37,124.27,124.28,64963.0,101.6667,101.6749,101.5931,101.6013,64963.0
2017-10-23 12:30:00,124.27,124.32,124.26,124.29,27392.0,101.5931,101.634,101.585,101.6095,27392.0
2017-10-23 12:35:00,124.29,124.3,124.27,124.28,14981.0,101.6095,101.6177,101.5931,101.6013,14981.0
2017-10-23 12:40:00,124.29,124.32,124.26,124.27,14043.0,101.6095,101.634,101.585,101.5931,14043.0
2017-10-23 12:45:00,124.27,124.28,124.22,124.25,25123.0,101.5931,101.6013,101.5523,101.5768,25123.0
2017-10-23 12:50:00,124.24,124.29,124.24,124.28,28485.0,101.5686,101.6095,101.5686,101.6013,28485.0
2017-10-23 12:55:00,124.28,124.29,124.23,124.23,95884.0,101.6013,101.6095,101.5604,101.5604,95884.0
2017-10-23 13:00:00,124.24,124.28,124.23,124.25,10245.0,101.5686,101.6013,101.5604,101.5768,10245.0
2017-10-23 13:05:00,124.24,124.25,124.22,124.22,43092.0,101.5686,101.5768,101.5523,101.5523,43092.0
2017-10-23 13:10:00,124.23,124.26,124.22,124.24,82321.0,101.5604,101.585,101.5523,101.5686,82321.0
2017-10-23 13:15:00,124.24,124.25,124.18,124.18,78690.0,101.5686,101.5768,101.5196,101.5196,78690.0
2017-10-23 13:20:00,124.17,124.18,124.09,124.09,92264.0,101.5114,101.5196,101.446,101.446,92264.0
2017-10-23 13:25:00,124.1,124.13,124.07,124.11,61949.0,101.4542,101.4787,101.4296,101.4623,61949.0
2017-10-23 13:30:00,124.12,124.16,124.11,124.14,36825.0,101.4705,101.5032,101.4623,101.4869,36825.0
2017-10-23 13:35:00,124.13,124.15,124.11,124.12,10530.0,101.4787,101.495,101.4623,101.4705,10530.0
2017-10-23 13:40:00,124.11,124.17,124.1,124.15,22143.0,101.4623,101.5114,101.4542,101.495,22143.0
2017-10-23 13:45:00,124.16,124.16,124.11,124.12,19356.0,101.5032,101.5032,101.4623,101.4705,19356.0
2017-10-23 13:50:00,124.12,124.13,124.11,124.11,6567.0,101.4705,101.4787,101.4623,101.4623,6567.0
2017-10-23 13:55:00,124.11,124.12,124.09,124.09,7843.0,101.4623,101.4705,101.446,101.446,7843.0
2017-10-23 14:00:00,124.09,124.11,124.04,124.04,45114.0,101.446,101.4623,101.4051,101.4051,45114.0
2017-10-23 14:05:00,124.03,124.09,124.02,124.08,18576.0,101.3969,101.446,101.3888,101.4378,18576.0
2017-10-23 14:10:00,124.07,124.09,124.06,124.08,14452.0,101.4296,101.446,101.4215,101.4378,14452.0
2017-10-23 14:15:00,124.09,124.16,124.09,124.14,40525.0,101.446,101.5032,101.446,101.4869,40525.0
2017-10-23 14:20:00,124.14,124.17,124.12,124.17,87237.0,101.4869,101.5114,101.4705,101.5114,87237.0
2017-10-23 14:25:00,124.17,124.18,124.14,124.16,29246.0,101.5114,101.5196,101.4869,101.5032,29246.0
2017-10-23 14:30:00,124.16,124.21,124.16,124.19,17743.0,101.5032,101.5441,101.5032,101.5277,17743.0
2017-10-23 14:35:00,124.2,124.2,124.17,124.18,15634.0,101.5359,101.5359,101.5114,101.5196,15634.0
2017-10-23 14:40:00,124.17,124.2,124.17,124.2,6189.0,101.5114,101.5359,101.5114,101.5359,6189.0
2017-10-23 14:45:00,124.21,124.23,124.19,124.23,22001.0,101.5441,101.5604,101.5277,101.5604,22001.0
2017-10-23 14:50:00,124.22,124.23,124.17,124.19,26524.0,101.5523,101.5604,101.5114,101.5277,26524.0
2017-10-23 14:55:00,124.19,124.19,124.11,124.12,39948.0,101.5277,101.5277,101.4623,101.4705,39948.0
2017-10-23 15:00:00,124.12,124.16,124.11,124.13,54822.0,101.4705,101.5032,101.4623,101.4787,54822.0
2017-10-23 15:05:00,124.14,124.14,124.08,124.11,36546.0,101.4869,101.4869,101.4378,101.4623,36546.0
2017-10-23 15:10:00,124.11,124.17,124.1,124.17,63284.0,101.4623,101.5114,101.4542,101.5114,63284.0
2017-10-23 15:15:00,124.18,124.2,124.13,124.13,26158.0,101.5196,101.5359,101.4787,101.4787,26158.0
2017-10-23 15:20:00,124.12,124.15,124.06,124.14,28510.0,101.4705,101.495,101.4215,101.4869,28510.0
2017-10-23 15:25:00,124.14,124.19,124.13,124.18,23727.0,101.4869,101.5277,101.4787,101.5196,23727.0
2017-10-23 15:30:00,124.18,124.22,124.17,124.19,25801.0,101.5196,101.5523,101.5114,101.5277,25801.0
2017-10-23 15:35:00,124.19,124.22,124.16,124.17,26611.0,101.5277,101.5523,101.5032,101.5114,26611.0
2017-10-23 15:40:00,124.18,124.21,124.14,124.16,79357.0,101.5196,101.5441,101.4869,101.5032,79357.0
2017-10-23 15:45:00,124.15,124.17,124.13,124.16,60405.0,101.495,101.5114,101.4787,101.5032,60405.0
2017-10-23 15:50:00,124.17,124.25,124.16,124.23,74255.0,101.5114,101.5768,101.5032,101.5604,74255.0
2017-10-23 15:55:00,124.23,124.26,124.18,124.2,165339.0,101.5604,101.585,101.5196,101.5359,165339.0
2017-10-24 09:30:00,123.37,123.38,123.33,123.35,166523.0,100.8574,100.8656,100.8247,100.841,166523.0
2017-10-24 09:35:00,123.35,123.49,123.34,123.48,206609.0,100.841,100.9555,100.8329,100.9473,206609.0
2017-10-24 09:40:00,123.48,123.59,123.45,123.57,198294.0,100.9473,101.0372,100.9228,101.0209,198294.0
2017-10-24 09:45:00,123.56,123.58,123.49,123.52,139527.0,101.0127,101.0291,100.9555,100.98,139527.0
2017-10-24 09:50:00,123.52,123.55,123.46,123.51,88402.0,100.98,101.0045,100.931,100.9718,88402.0
2017-10-24 09:55:00,123.5,123.57,123.47,123.53,75651.0,100.9637,101.0209,100.9391,100.9882,75651.0
2017-10-24 10:00:00,123.55,123.62,123.5,123.6,145926.0,101.0045,101.0618,100.9637,101.0454,145926.0
2017-10-24 10:05:00,123.61,123.69,123.59,123.62,119027.0,101.0536,101.119,101.0372,101.0618,119027.0
2017-10-24 10:10:00,123.62,123.62,123.48,123.5,202319.0,101.0618,101.0618,100.9473,100.9637,202319.0
2017-10-24 10:15:00,123.5,123.55,123.46,123.49,104094.0,100.9637,101.0045,100.931,100.9555,104094.0
2017-10-24 10:20:00,123.49,123.52,123.47,123.49,30183.0,100.9555,100.98,100.9391,100.9555,30183.0
2017-10-24 10:25:00,123.49,123.51,123.47,123.5,35518.0,100.9555,100.9718,100.9391,100.9637,35518.0
2017-10-24 10:30:00,123.5,123.53,123.49,123.51,11046.0,100.9637,100.9882,100.9555,100.9718,11046.0
2017-10-24 10:35:00,123.51,123.55,123.48,123.52,46042.0,100.9718,101.0045,100.9473,100.98,46042.0
2017-10-24 10:40:00,123.52,123.53,123.43,123.47,62744.0,100.98,100.9882,100.9064,100.9391,62744.0
2017-10-24 10:45:00,123.47,123.49,123.45,123.48,23106.0,100.9391,100.9555,100.9228,100.9473,23106.0
2017-10-24 10:50:00,123.48,123.49,123.43,123.44,32778.0,100.9473,100.9555,100.9064,100.9146,32778.0
2017-10-24 10:55:00,123.45,123.47,123.41,123.45,44663.0,100.9228,100.9391,100.8901,100.9228,44663.0
2017-10-24 11:00:00,123.45,123.49,123.44,123.47,40407.0,100.9228,100.9555,100.9146,100.9391,40407.0
2017-10-24 11:05:00,123.46,123.48,123.41,123.43,44155.0,100.931,100.9473,100.8901,100.9064,44155.0
2017-10-24 11:10:00,123.43,123.45,123.39,123.4,30107.0,100.9064,100.9228,100.8737,100.8819,30107.0
2017-10-24 11:15:00,123.4,123.41,123.35,123.37,34223.0,100.8819,100.8901,100.841,100.8574,34223.0
2017-10-24 11:20:00,123.36,123.37,123.35,123.36,86933.0,100.8492,100.8574,100.841,100.8492,86933.0
2017-10-24 11:25:00,123.36,123.39,123.33,123.39,36681.0,100.8492,100.8737,100.8247,100.8737,36681.0
2017-10-24 11:30:00,123.4,123.43,123.37,123.42,22166.0,100.8819,100.9064,100.8574,100.8983,22166.0
2017-10-24 11:35:00,123.42,123.43,123.38,123.41,112425.0,100.8983,100.9064,100.8656,100.8901,112425.0
2017-10-24 11:40:00,123.39,123.39,123.35,123.36,40381.0,100.8737,100.8737,100.841,100.8492,40381.0
2017-10-24 11:45:00,123.35,123.42,123.34,123.41,27414.0,100.841,100.8983,100.8329,100.8901,27414.0
2017-10-24 11:50:00,123.41,123.42,123.38,123.4,16200.0,100.8901,100.8983,100.8656,100.8819,16200.0
2017-10-24 11:55:00,123.4,123.43,123.39,123.41,14296.0,100.8819,100.9064,100.8737,100.8901,14296.0
2017-10-24 12:00:00,123.41,123.42,123.38,123.38,22316.0,100.8901,100.8983,100.8656,100.8656,22316.0
2017-10-24 12:05:00,123.38,123.39,123.35,123.36,37464.0,100.8656,100.8737,100.841,100.8492,37464.0
2017-10-24 12:10:00,123.36,123.37,123.33,123.34,26762.0,100.8492,100.8574,100.8247,100.8329,26762.0
2017-10-24 12:15:00,123.34,123.36,123.31,123.36,43332.0,100.8329,100.8492,100.8083,100.8492,43332.0
2017-10-24 12:20:00,123.35,123.37,123.33,123.34,50265.0,100.841,100.8574,100.8247,100.8329,50265.0
2017-10-24 12:25:00,123.35,123.36,123.33,123.33,18913.0,100.841,100.8492,100.8247,100.8247,18913.0
2017-10-24 12:30:00,123.34,123.35,123.33,123.34,18098.0,100.8329,100.841,100.8247,100.8329,18098.0
2017-10-24 12:35:00,123.34,123.34,123.3,123.33,31607.0,100.8329,100.8329,100.8002,100.8247,31607.0
2017-10-24 12:40:00,123.33,123.35,123.32,123.34,53092.0,100.8247,100.841,100.8165,100.8329,53092.0
2017-10-24 12:45:00,123.34,123.38,123.34,123.36,22337.0,100.8329,100.8656,100.8329,100.8492,22337.0
2017-10-24 12:50:00,123.36,123.39,123.34,123.37,16531.0,100.8492,100.8737,100.8329,100.8574,16531.0
2017-10-24 12:55:00,123.37,123.39,123.37,123.38,9713.0,100.8574,100.8737,100.8574,100.8656,9713.0
2017-10-24 13:00:00,123.38,123.44,123.38,123.38,26162.0,100.8656,100.9146,100.8656,100.8656,26162.0
2017-10-24 13:05:00,123.38,123.38,123.35,123.36,8215.0,100.8656,100.8656,100.841,100.8492,8215.0
2017-10-24 13:10:00,123.36,123.36,123.35,123.36,8692.0,100.8492,100.8492,100.841,100.8492,8692.0
2017-10-24 13:15:00,123.36,123.38,123.35,123.38,17483.0,100.8492,100.8656,100.841,100.8656,17483.0
2017-10-24 13:20:00,123.37,123.44,123.37,123.44,96713.0,100.8574,100.9146,100.8574,100.9146,96713.0
2017-10-24 13:25:00,123.44,123.44,123.4,123.42,22116.0,100.9146,100.9146,100.8819,100.8983,22116.0
2017-10-24 13:30:00,123.42,123.42,123.39,123.41,19757.0,100.8983,100.8983,100.8737,100.8901,19757.0
2017-10-24 13:35:00,123.41,123.45,123.39,123.4,149952.0,100.8901,100.9228,100.8737,100.8819,149952.0
2017-10-24 13:40:00,123.4,123.41,123.36,123.36,43638.0,100.8819,100.8901,100.8492,100.8492,43638.0
2017-10-24 13:45:00,123.36,123.39,123.35,123.39,17852.0,100.8492,100.8737,100.841,100.8737,17852.0
2017-10-24 13:50:00,123.38,123.43,123.37,123.39,52919.0,100.8656,100.9064,100.8574,100.8737,52919.0
2017-10-24 13:55:00,123.39,123.42,123.38,123.41,24271.0,100.8737,100.8983,100.8656,100.8901,24271.0
2017-10-24 14:00:00,123.4,123.44,123.4,123.44,18180.0,100.8819,100.9146,100.8819,100.9146,18180.0
2017-10-24 14:05:00,123.44,123.44,123.41,123.42,10550.0,100.9146,100.9146,100.8901,100.8983,10550.0
2017-10-24 14:10:00,123.42,123.43,123.4,123.43,12374.0,100.8983,100.9064,100.8819,100.9064,12374.0
2017-10-24 14:15:00,123.43,123.43,123.38,123.39,17381.0,100.9064,100.9064,100.8656,100.8737,17381.0
2017-10-24 14:20:00,123.38,123.44,123.38,123.43,28498.0,100.8656,100.9146,100.8656,100.9064,28498.0
2017-10-24 14:25:00,123.43,123.45,123.4,123.41,19679.0,100.9064,100.9228,100.8819,100.8901,19679.0
2017-10-24 14:30:00,123.42,123.44,123.39,123.44,28926.0,100.8983,100.9146,100.8737,100.9146,28926.0
2017-10-24 14:35:00,123.44,123.45,123.38,123.4,53830.0,100.9146,100.9228,100.8656,100.8819,53830.0
2017-10-24 14:40:00,123.39,123.43,123.39,123.42,62108.0,100.8737,100.9064,100.8737,100.8983,62108.0
2017-10-24 14:45:00,123.42,123.49,123.42,123.45,75115.0,100.8983,100.9555,100.8983,100.9228,75115.0
2017-10-24 14:50:00,123.46,123.5,123.45,123.49,42774.0,100.931,100.9637,100.9228,100.9555,42774.0
2017-10-24 14:55:00,123.5,123.55,123.4,123.41,148140.0,100.9637,101.0045,100.8819,100.8901,148140.0
2017-10-24 15:00:00,123.41,123.43,123.38,123.38,94498.0,100.8901,100.9064,100.8656,100.8656,94498.0
2017-10-24 15:05:00,123.38,123.49,123.15,123.46,876162.0,100.8656,100.9555,100.6775,100.931,876162.0
2017-10-24 15:10:00,123.47,123.48,123.35,123.39,145939.0,100.9391,100.9473,100.841,100.8737,145939.0
2017-10-24 15:15:00,123.38,123.41,123.29,123.34,271418.0,100.8656,100.8901,100.792,100.8329,271418.0
2017-10-24 15:20:00,123.34,123.38,123.25,123.26,149747.0,100.8329,100.8656,100.7593,100.7674,149747.0
2017-10-24 15:25:00,123.26,123.42,123.25,123.41,49319.0,100.7674,100.8983,100.7593,100.8901,49319.0
2017-10-24 15:30:00,123.4,123.43,123.34,123.37,44674.0,100.8819,100.9064,100.8329,100.8574,44674.0
2017-10-24 15:35:00,123.37,123.38,123.34,123.37,49119.0,100.8574,100.8656,100.8329,100.8574,49119.0
2017-10-24 15:40:00,123.36,123.43,123.36,123.43,65102.0,100.8492,100.9064,100.8492,100.9064,65102.0
2017-10-24 15:45:00,123.42,123.46,123.38,123.41,115599.0,100.8983,100.931,100.8656,100.8901,115599.0
2017-10-24 15:50:00,123.41,123.42,123.38,123.41,231208.0,100.8901,100.8983,100.8656,100.8901,231208.0
2017-10-24 15:55:00,123.42,123.46,123.4,123.46,274648.0,100.8983,100.931,100.8819,100.931,274648.0
2017-10-25 09:30:00,122.53,122.55,122.45,122.46,280346.0,100.1707,100.187,100.1053,100.1134,280346.0
2017-10-25 09:35:00,122.46,122.55,122.44,122.53,137175.0,100.1134,100.187,100.0971,100.1707,137175.0
2017-10-25 09:40:00,122.54,122.57,122.45,122.56,190299.0,100.1788,100.2034,100.1053,100.1952,190299.0
2017-10-25 09:45:00,122.56,122.6,122.51,122.51,87106.0,100.1952,100.2279,100.1543,100.1543,87106.0
2017-10-25 09:50:00,122.52,122.64,122.5,122.63,84076.0,100.1625,100.2606,100.1461,100.2524,84076.0
2017-10-25 09:55:00,122.64,122.64,122.52,122.53,64268.0,100.2606,100.2606,100.1625,100.1707,64268.0
2017-10-25 10:00:00,122.52,122.53,122.44,122.46,165041.0,100.1625,100.1707,100.0971,100.1134,165041.0
2017-10-25 10:05:00,122.46,122.47,122.42,122.45,316437.0,100.1134,100.1216,100.0807,100.1053,316437.0
2017-10-25 10:10:00,122.43,122.51,122.43,122.51,100542.0,100.0889,100.1543,100.0889,100.1543,100542.0
2017-10-25 10:15:00,122.5,122.64,122.5,122.6,118119.0,100.1461,100.2606,100.1461,100.2279,118119.0
2017-10-25 10:20:00,122.6,122.67,122.56,122.62,107574.0,100.2279,100.2851,100.1952,100.2442,107574.0
2017-10-25 10:25:00,122.62,122.63,122.52,122.57,79144.0,100.2442,100.2524,100.1625,100.2034,79144.0
2017-10-25 10:30:00,122.56,122.59,122.49,122.52,46731.0,100.1952,100.2197,100.138,100.1625,46731.0
2017-10-25 10:35:00,122.52,122.67,122.5,122.66,85619.0,100.1625,100.2851,100.1461,100.2769,85619.0
2017-10-25 10:40:00,122.65,122.66,122.58,122.65,66894.0,100.2688,100.2769,100.2115,100.2688,66894.0
2017-10-25 10:45:00,122.65,122.71,122.61,122.65,114201.0,100.2688,100.3178,100.2361,100.2688,114201.0
2017-10-25 10:50:00,122.65,122.66,122.6,122.64,42585.0,100.2688,100.2769,100.2279,100.2606,42585.0
2017-10-25 10:55:00,122.63,122.69,122.62,122.63,48839.0,100.2524,100.3015,100.2442,100.2524,48839.0
2017-10-25 11:00:00,122.63,122.71,122.63,122.71,65925.0,100.2524,100.3178,100.2524,100.3178,65925.0
2017-10-25 11:05:00,122.72,122.75,122.65,122.69,153291.0,100.326,100.3505,100.2688,100.3015,153291.0
2017-10-25 11:10:00,122.69,122.74,122.64,122.71,89208.0,100.3015,100.3423,100.2606,100.3178,89208.0
2017-10-25 11:15:00,122.71,122.83,122.68,122.82,220080.0,100.3178,100.4159,100.2933,100.4077,220080.0
2017-10-25 11:20:00,122.81,122.88,122.79,122.85,95149.0,100.3996,100.4568,100.3832,100.4323,95149.0
2017-10-25 11:25:00,122.85,122.85,122.72,122.73,186161.0,100.4323,100.4323,100.326,100.3342,186161.0
2017-10-25 11:30:00,122.73,122.79,122.73,122.76,91521.0,100.3342,100.3832,100.3342,100.3587,91521.0
2017-10-25 11:35:00,122.75,122.75,122.66,122.67,54182.0,100.3505,100.3505,100.2769,100.2851,54182.0
2017-10-25 11:40:00,122.67,122.68,122.61,122.65,62667.0,100.2851,100.2933,100.2361,100.2688,62667.0
2017-10-25 11:45:00,122.64,122.72,122.64,122.7,76805.0,100.2606,100.326,100.2606,100.3096,76805.0
2017-10-25 11:50:00,122.69,122.74,122.69,122.71,55725.0,100.3015,100.3423,100.3015,100.3178,55725.0
2017-10-25 11:55:00,122.71,122.74,122.66,122.67,52790.0,100.3178,100.3423,100.2769,100.2851,52790.0
2017-10-25 12:00:00,122.68,122.76,122.65,122.7,32456.0,100.2933,100.3587,100.2688,100.3096,32456.0
2017-10-25 12:05:00,122.71,122.77,122.71,122.76,67935.0,100.3178,100.3669,100.3178,100.3587,67935.0
2017-10-25 12:10:00,122.76,122.82,122.72,122.8,30133.0,100.3587,100.4077,100.326,100.3914,30133.0
2017-10-25 12:15:00,122.8,122.92,122.78,122.84,235621.0,100.3914,100.4895,100.375,100.4241,235621.0
2017-10-25 12:20:00,122.85,122.92,122.84,122.88,47424.0,100.4323,100.4895,100.4241,100.4568,47424.0
2017-10-25 12:25:00,122.87,122.96,122.84,122.93,197306.0,100.4486,100.5222,100.4241,100.4977,197306.0
2017-10-25 12:30:00,122.93,122.95,122.9,122.94,60525.0,100.4977,100.514,100.4731,100.5058,60525.0
2017-10-25 12:35:00,122.93,122.98,122.91,122.93,105061.0,100.4977,100.5385,100.4813,100.4977,105061.0
2017-10-25 12:40:00,122.93,122.95,122.81,122.85,205637.0,100.4977,100.514,100.3996,100.4323,205637.0
2017-10-25 12:45:00,122.85,122.89,122.82,122.86,31486.0,100.4323,100.465,100.4077,100.4404,31486.0
2017-10-25 12:50:00,122.86,122.87,122.73,122.76,235535.0,100.4404,100.4486,100.3342,100.3587,235535.0
2017-10-25 12:55:00,122.76,122.81,122.76,122.8,177522.0,100.3587,100.3996,100.3587,100.3914,177522.0
2017-10-25 13:00:00,122.8,122.85,122.69,122.84,207251.0,100.3914,100.4323,100.3015,100.4241,207251.0
2017-10-25 13:05:00,122.83,122.88,122.79,122.81,99017.0,100.4159,100.4568,100.3832,100.3996,99017.0
2017-10-25 13:10:00,122.82,122.83,122.74,122.75,71279.0,100.4077,100.4159,100.3423,100.3505,71279.0
2017-10-25 13:15:00,122.75,122.78,122.74,122.76,44987.0,100.3505,100.375,100.3423,100.3587,44987.0
2017-10-25 13:20:00,122.77,122.84,122.77,122.84,58958.0,100.3669,100.4241,100.3669,100.4241,58958.0
2017-10-25 13:25:00,122.84,122.92,122.82,122.89,155944.0,100.4241,100.4895,100.4077,100.465,155944.0
2017-10-25 13:30:00,122.89,122.91,122.87,122.89,161191.0,100.465,100.4813,100.4486,100.465,161191.0
2017-10-25 13:35:00,122.89,122.94,122.87,122.88,115980.0,100.465,100.5058,100.4486,100.4568,115980.0
2017-10-25 13:40:00,122.87,122.87,122.79,122.8,52563.0,100.4486,100.4486,100.3832,100.3914,52563.0
2017-10-25 13:45:00,122.8,122.83,122.75,122.81,55580.0,100.3914,100.4159,100.3505,100.3996,55580.0
2017-10-25 13:50:00,122.81,122.81,122.76,122.76,37873.0,100.3996,100.3996,100.3587,100.3587,37873.0
2017-10-25 13:55:00,122.75,122.76,122.71,122.73,21638.0,100.3505,100.3587,100.3178,100.3342,21638.0
2017-10-25 14:00:00,122.72,122.74,122.7,122.71,26952.0,100.326,100.3423,100.3096,100.3178,26952.0
2017-10-25 14:05:00,122.71,122.71,122.65,122.68,33872.0,100.3178,100.3178,100.2688,100.2933,33872.0
2017-10-25 14:10:00,122.67,122.76,122.67,122.72,356666.0,100.2851,100.3587,100.2851,100.326,356666.0
2017-10-25 14:15:00,122.72,122.75,122.65,122.66,47857.0,100.326,100.3505,100.2688,100.2769,47857.0
2017-10-25 14:20:00,122.66,122.69,122.63,122.64,207946.0,100.2769,100.3015,100.2524,100.2606,207946.0
2017-10-25 14:25:00,122.64,122.7,122.63,122.68,155711.0,100.2606,100.3096,100.2524,100.2933,155711.0
2017-10-25 14:30:00,122.68,122.7,122.67,122.69,14187.0,100.2933,100.3096,100.2851,100.3015,14187.0
2017-10-25 14:35:00,122.7,122.84,122.65,122.81,85212.0,100.3096,100.4241,100.2688,100.3996,85212.0
2017-10-25 14:40:00,122.8,122.89,122.78,122.81,71813.0,100.3914,100.465,100.375,100.3996,71813.0
2017-10-25 14:45:00,122.8,122.83,122.74,122.74,26613.0,100.3914,100.4159,100.3423,100.3423,26613.0
2017-10-25 14:50:00,122.74,122.75,122.69,122.69,21632.0,100.3423,100.3505,100.3015,100.3015,21632.0
2017-10-25 14:55:00,122.69,122.75,122.68,122.69,94696.0,100.3015,100.3505,100.2933,100.3015,94696.0
2017-10-25 15:00:00,122.69,122.81,122.69,122.81,57204.0,100.3015,100.3996,100.3015,100.3996,57204.0
2017-10-25 15:05:00,122.81,122.81,122.77,122.79,57579.0,100.3996,100.3996,100.3669,100.3832,57579.0
2017-10-25 15:10:00,122.8,122.83,122.79,122.82,41963.0,100.3914,100.4159,100.3832,100.4077,41963.0
2017-10-25 15:15:00,122.82,122.84,122.82,122.82,9599.0,100.4077,100.4241,100.4077,100.4077,9599.0
2017-10-25 15:20:00,122.82,122.84,122.8,122.82,42987.0,100.4077,100.4241,100.3914,100.4077,42987.0
2017-10-25 15:25:00,122.81,122.89,122.8,122.88,126527.0,100.3996,100.465,100.3914,100.4568,126527.0
2017-10-25 15:30:00,122.88,122.89,122.87,122.89,37196.0,100.4568,100.465,100.4486,100.465,37196.0
2017-10-25 15:35:00,122.89,122.91,122.87,122.88,73154.0,100.465,100.4813,100.4486,100.4568,73154.0
2017-10-25 15:40:00,122.88,122.98,122.88,122.94,112479.0,100.4568,100.5385,100.4568,100.5058,112479.0
2017-10-25 15:45:00,122.94,122.95,122.89,122.9,56412.0,100.5058,100.514,100.465,100.4731,56412.0
2017-10-25 15:50:00,122.9,122.9,122.84,122.87,60672.0,100.4731,100.4731,100.4241,100.4486,60672.0
2017-10-25 15:55:00,122.86,122.87,122.8,122.85,280345.0,100.4404,100.4486,100.3914,100.4323,280345.0
2017-10-26 09:30:00,123.06,123.06,122.98,123.01,100750.0,100.6039,100.6039,100.5385,100.5631,100750.0
2017-10-26 09:35:00,123.0,123.05,122.95,122.96,129726.0,100.5549,100.5958,100.514,100.5222,129726.0
2017-10-26 09:40:00,122.96,122.98,122.92,122.92,33127.0,100.5222,100.5385,100.4895,100.4895,33127.0
2017-10-26 09:45:00,122.93,122.96,122.85,122.85,72408.0,100.4977,100.5222,100.4323,100.4323,72408.0
2017-10-26 09:50:00,122.85,122.88,122.79,122.84,80423.0,100.4323,100.4568,100.3832,100.4241,80423.0
2017-10-26 09:55:00,122.84,122.85,122.8,122.83,27115.0,100.4241,100.4323,100.3914,100.4159,27115.0
2017-10-26 10:00:00,122.83,122.84,122.73,122.79,61491.0,100.4159,100.4241,100.3342,100.3832,61491.0
2017-10-26 10:05:00,122.78,122.79,122.63,122.66,78913.0,100.375,100.3832,100.2524,100.2769,78913.0
2017-10-26 10:10:00,122.66,122.76,122.66,122.76,34500.0,100.2769,100.3587,100.2769,100.3587,34500.0
2017-10-26 10:15:00,122.76,122.79,122.71,122.79,30859.0,100.3587,100.3832,100.3178,100.3832,30859.0
2017-10-26 10:20:00,122.79,122.84,122.78,122.79,28768.0,100.3832,100.4241,100.375,100.3832,28768.0
2017-10-26 10:25:00,122.78,122.84,122.75,122.81,34043.0,100.375,100.4241,100.3505,100.3996,34043.0
2017-10-26 10:30:00,122.82,122.88,122.81,122.86,48715.0,100.4077,100.4568,100.3996,100.4404,48715.0
2017-10-26 10:35:00,122.86,122.87,122.78,122.8,38039.0,100.4404,100.4486,100.375,100.3914,38039.0
2017-10-26 10:40:00,122.8,122.81,122.77,122.78,39388.0,100.3914,100.3996,100.3669,100.375,39388.0
2017-10-26 10:45:00,122.78,122.79,122.73,122.76,43129.0,100.375,100.3832,100.3342,100.3587,43129.0
2017-10-26 10:50:00,122.76,122.76,122.6,122.6,95583.0,100.3587,100.3587,100.2279,100.2279,95583.0
2017-10-26 10:55:00,122.6,122.64,122.56,122.61,140203.0,100.2279,100.2606,100.1952,100.2361,140203.0
2017-10-26 11:00:00,122.61,122.64,122.43,122.47,269078.0,100.2361,100.2606,100.0889,100.1216,269078.0
2017-10-26 11:05:00,122.47,122.53,122.44,122.49,89092.0,100.1216,100.1707,100.0971,100.138,89092.0
2017-10-26 11:10:00,122.5,122.55,122.44,122.55,109677.0,100.1461,100.187,100.0971,100.187,109677.0
2017-10-26 11:15:00,122.56,122.65,122.55,122.63,114018.0,100.1952,100.2688,100.187,100.2524,114018.0
2017-10-26 11:20:00,122.62,122.69,122.58,122.67,131412.0,100.2442,100.3015,100.2115,100.2851,131412.0
2017-10-26 11:25:00,122.66,122.73,122.64,122.68,115809.0,100.2769,100.3342,100.2606,100.2933,115809.0
2017-10-26 11:30:00,122.68,122.74,122.68,122.68,66587.0,100.2933,100.3423,100.2933,100.2933,66587.0
2017-10-26 11:35:00,122.67,122.74,122.66,122.73,103844.0,100.2851,100.3423,100.2769,100.3342,103844.0
2017-10-26 11:40:00,122.73,122.87,122.73,122.83,90056.0,100.3342,100.4486,100.3342,100.4159,90056.0
2017-10-26 11:45:00,122.83,122.84,122.76,122.77,112327.0,100.4159,100.4241,100.3587,100.3669,112327.0
2017-10-26 11:50:00,122.77,122.79,122.74,122.78,72804.0,100.3669,100.3832,100.3423,100.375,72804.0
2017-10-26 11:55:00,122.78,122.94,122.78,122.93,75714.0,100.375,100.5058,100.375,100.4977,75714.0
2017-10-26 12:00:00,122.92,122.92,122.85,122.86,58261.0,100.4895,100.4895,100.4323,100.4404,58261.0
2017-10-26 12:05:00,122.87,122.89,122.79,122.81,39485.0,100.4486,100.465,100.3832,100.3996,39485.0
2017-10-26 12:10:00,122.81,122.81,122.78,122.79,37187.0,100.3996,100.3996,100.375,100.3832,37187.0
2017-10-26 12:15:00,122.79,122.84,122.77,122.84,65505.0,100.3832,100.4241,100.3669,100.4241,65505.0
2017-10-26 12:20:00,122.85,122.86,122.75,122.76,64719.0,100.4323,100.4404,100.3505,100.3587,64719.0
2017-10-26 12:25:00,122.76,122.77,122.73,122.75,23039.0,100.3587,100.3669,100.3342,100.3505,23039.0
2017-10-26 12:30:00,122.76,122.85,122.76,122.82,61082.0,100.3587,100.4323,100.3587,100.4077,61082.0
2017-10-26 12:35:00,122.83,122.86,122.82,122.84,32317.0,100.4159,100.4404,100.4077,100.4241,32317.0
2017-10-26 12:40:00,122.84,122.86,122.81,122.82,18945.0,100.4241,100.4404,100.3996,100.4077,18945.0
2017-10-26 12:45:00,122.83,122.83,122.78,122.81,23862.0,100.4159,100.4159,100.375,100.3996,23862.0
2017-10-26 12:50:00,122.8,122.84,122.79,122.82,36712.0,100.3914,100.4241,100.3832,100.4077,36712.0
2017-10-26 12:55:00,122.82,122.87,122.79,122.86,43501.0,100.4077,100.4486,100.3832,100.4404,43501.0
2017-10-26 13:00:00,122.86,122.92,122.75,122.76,111013.0,100.4404,100.4895,100.3505,100.3587,111013.0
2017-10-26 13:05:00,122.75,122.79,122.75,122.78,23629.0,100.3505,100.3832,100.3505,100.375,23629.0
2017-10-26 13:10:00,122.78,122.81,122.75,122.79,30078.0,100.375,100.3996,100.3505,100.3832,30078.0
2017-10-26 13:15:00,122.81,122.82,122.69,122.76,42671.0,100.3996,100.4077,100.3015,100.3587,42671.0
2017-10-26 13:20:00,122.76,122.84,122.75,122.83,65763.0,100.3587,100.4241,100.3505,100.4159,65763.0
2017-10-26 13:25:00,122.84,122.86,122.64,122.67,200190.0,100.4241,100.4404,100.2606,100.2851,200190.0
2017-10-26 13:30:00,122.67,122.68,122.53,122.62,240752.0,100.2851,100.2933,100.1707,100.2442,240752.0
2017-10-26 13:35:00,122.57,122.58,122.49,122.53,226183.0,100.2034,100.2115,100.138,100.1707,226183.0
2017-10-26 13:40:00,122.53,122.55,122.47,122.5,66321.0,100.1707,100.187,100.1216,100.1461,66321.0
2017-10-26 13:45:00,122.5,122.54,122.47,122.52,40083.0,100.1461,100.1788,100.1216,100.1625,40083.0
2017-10-26 13:50:00,122.51,122.58,122.43,122.58,217214.0,100.1543,100.2115,100.0889,100.2115,217214.0
2017-10-26 13:55:00,122.56,122.62,122.55,122.61,81006.0,100.1952,100.2442,100.187,100.2361,81006.0
2017-10-26 14:00:00,122.6,122.67,122.59,122.67,30587.0,100.2279,100.2851,100.2197,100.2851,30587.0
2017-10-26 14:05:00,122.68,122.71,122.63,122.64,66152.0,100.2933,100.3178,100.2524,100.2606,66152.0
2017-10-26 14:10:00,122.63,122.63,122.53,122.57,78525.0,100.2524,100.2524,100.1707,100.2034,78525.0
2017-10-26 14:15:00,122.57,122.65,122.57,122.6,79249.0,100.2034,100.2688,100.2034,100.2279,79249.0
2017-10-26 14:20:00,122.6,122.65,122.58,122.63,52573.0,100.2279,100.2688,100.2115,100.2524,52573.0
2017-10-26 14:25:00,122.63,122.64,122.58,122.59,110468.0,100.2524,100.2606,100.2115,100.2197,110468.0
2017-10-26 14:30:00,122.6,122.6,122.52,122.58,53664.0,100.2279,100.2279,100.1625,100.2115,53664.0
2017-10-26 14:35:00,122.59,122.63,122.59,122.6,20806.0,100.2197,100.2524,100.2197,100.2279,20806.0
2017-10-26 14:40:00,122.61,122.62,122.58,122.61,34716.0,100.2361,100.2442,100.2115,100.2361,34716.0
2017-10-26 14:45:00,122.6,122.61,122.58,122.59,21426.0,100.2279,100.2361,100.2115,100.2197,21426.0
2017-10-26 14:50:00,122.59,122.6,122.58,122.6,35824.0,100.2197,100.2279,100.2115,100.2279,35824.0
2017-10-26 14:55:00,122.59,122.63,122.56,122.56,158863.0,100.2197,100.2524,100.1952,100.1952,158863.0
2017-10-26 15:00:00,122.55,122.57,122.52,122.53,60198.0,100.187,100.2034,100.1625,100.1707,60198.0
2017-10-26 15:05:00,122.52,122.56,122.5,122.54,158530.0,100.1625,100.1952,100.1461,100.1788,158530.0
2017-10-26 15:10:00,122.55,122.59,122.54,122.57,44576.0,100.187,100.2197,100.1788,100.2034,44576.0
2017-10-26 15:15:00,122.57,122.58,122.55,122.58,64301.0,100.2034,100.2115,100.187,100.2115,64301.0
2017-10-26 15:20:00,122.57,122.62,122.57,122.62,46882.0,100.2034,100.2442,100.2034,100.2442,46882.0
2017-10-26 15:25:00,122.62,122.62,122.55,122.56,41935.0,100.2442,100.2442,100.187,100.1952,41935.0
2017-10-26 15:30:00,122.56,122.59,122.56,122.59,131035.0,100.1952,100.2197,100.1952,100.2197,131035.0
2017-10-26 15:35:00,122.59,122.62,122.58,122.58,29807.0,100.2197,100.2442,100.2115,100.2115,29807.0
2017-10-26 15:40:00,122.58,122.59,122.53,122.56,273542.0,100.2115,100.2197,100.1707,100.1952,273542.0
2017-10-26 15:45:00,122.56,122.57,122.5,122.5,241284.0,100.1952,100.2034,100.1461,100.1461,241284.0
2017-10-26 15:50:00,122.5,122.52,122.46,122.47,439689.0,100.1461,100.1625,100.1134,100.1216,439689.0
2017-10-26 15:55:00,122.47,122.48,122.44,122.45,469899.0,100.1216,100.1298,100.0971,100.1053,469899.0
2017-10-27 09:30:00,122.94,123.03,122.91,122.93,221391.0,100.5058,100.5794,100.4813,100.4977,221391.0
2017-10-27 09:35:00,122.93,123.09,122.92,123.08,216555.0,100.4977,100.6285,100.4895,100.6203,216555.0
2017-10-27 09:40:00,123.08,123.11,122.96,122.97,56538.0,100.6203,100.6448,100.5222,100.5304,56538.0
2017-10-27 09:45:00,122.97,122.99,122.91,122.95,122115.0,100.5304,100.5467,100.4813,100.514,122115.0
2017-10-27 09:50:00,122.95,122.95,122.8,122.8,66938.0,100.514,100.514,100.3914,100.3914,66938.0
2017-10-27 09:55:00,122.81,122.87,122.81,122.84,49517.0,100.3996,100.4486,100.3996,100.4241,49517.0
2017-10-27 10:00:00,122.83,123.16,122.75,122.86,790331.0,100.4159,100.6857,100.3505,100.4404,790331.0
2017-10-27 10:05:00,122.88,123.06,122.88,123.0,605756.0,100.4568,100.6039,100.4568,100.5549,605756.0
2017-10-27 10:10:00,123.0,123.01,122.88,122.95,424582.0,100.5549,100.5631,100.4568,100.514,424582.0
2017-10-27 10:15:00,122.95,122.97,122.81,122.86,467709.0,100.514,100.5304,100.3996,100.4404,467709.0
2017-10-27 10:20:00,122.85,122.99,122.84,122.98,112228.0,100.4323,100.5467,100.4241,100.5385,112228.0
2017-10-27 10:25:00,122.98,123.09,122.97,123.08,57344.0,100.5385,100.6285,100.5304,100.6203,57344.0
2017-10-27 10:30:00,123.08,123.21,123.08,123.14,410167.0,100.6203,100.7266,100.6203,100.6693,410167.0
2017-10-27 10:35:00,123.14,123.21,123.09,123.18,113471.0,100.6693,100.7266,100.6285,100.702,113471.0
2017-10-27 10:40:00,123.18,123.24,123.14,123.21,112052.0,100.702,100.7511,100.6693,100.7266,112052.0
2017-10-27 10:45:00,123.22,123.23,123.11,123.17,66033.0,100.7347,100.7429,100.6448,100.6939,66033.0
2017-10-27 10:50:00,123.17,123.2,123.15,123.18,60926.0,100.6939,100.7184,100.6775,100.702,60926.0
2017-10-27 10:55:00,123.18,123.19,123.11,123.14,93053.0,100.702,100.7102,100.6448,100.6693,93053.0
2017-10-27 11:00:00,123.15,123.2,123.13,123.15,50351.0,100.6775,100.7184,100.6612,100.6775,50351.0
2017-10-27 11:05:00,123.14,123.14,123.05,123.07,26852.0,100.6693,100.6693,100.5958,100.6121,26852.0
2017-10-27 11:10:00,123.06,123.1,123.0,123.07,88833.0,100.6039,100.6366,100.5549,100.6121,88833.0
2017-10-27 11:15:00,123.07,123.22,123.06,123.19,77887.0,100.6121,100.7347,100.6039,100.7102,77887.0
2017-10-27 11:20:00,123.19,123.26,123.18,123.2,54760.0,100.7102,100.7674,100.702,100.7184,54760.0
2017-10-27 11:25:00,123.21,123.25,123.16,123.19,92718.0,100.7266,100.7593,100.6857,100.7102,92718.0
2017-10-27 11:30:00,123.18,123.21,123.15,123.18,24535.0,100.702,100.7266,100.6775,100.702,24535.0
2017-10-27 11:35:00,123.18,123.23,123.16,123.23,15510.0,100.702,100.7429,100.6857,100.7429,15510.0
2017-10-27 11:40:00,123.23,123.26,123.2,123.22,36805.0,100.7429,100.7674,100.7184,100.7347,36805.0
2017-10-27 11:45:00,123.2,123.2,123.15,123.16,23858.0,100.7184,100.7184,100.6775,100.6857,23858.0
2017-10-27 11:50:00,123.16,123.18,123.15,123.16,25003.0,100.6857,100.702,100.6775,100.6857,25003.0
2017-10-27 11:55:00,123.16,123.16,123.12,123.14,65844.0,100.6857,100.6857,100.653,100.6693,65844.0
2017-10-27 12:00:00,123.14,123.15,123.11,123.12,69713.0,100.6693,100.6775,100.6448,100.653,69713.0
2017-10-27 12:05:00,123.11,123.14,123.09,123.09,80045.0,100.6448,100.6693,100.6285,100.6285,80045.0
2017-10-27 12:10:00,123.09,123.15,123.05,123.15,121058.0,100.6285,100.6775,100.5958,100.6775,121058.0
2017-10-27 12:15:00,123.15,123.18,123.13,123.14,19969.0,100.6775,100.702,100.6612,100.6693,19969.0
2017-10-27 12:20:00,123.15,123.15,123.12,123.13,17165.0,100.6775,100.6775,100.653,100.6612,17165.0
2017-10-27 12:25:00,123.13,123.14,123.1,123.14,16834.0,100.6612,100.6693,100.6366,100.6693,16834.0
2017-10-27 12:30:00,123.14,123.16,123.1,123.12,22576.0,100.6693,100.6857,100.6366,100.653,22576.0
2017-10-27 12:35:00,123.12,123.12,123.06,123.07,13324.0,100.653,100.653,100.6039,100.6121,13324.0
2017-10-27 12:40:00,123.07,123.08,123.04,123.05,89842.0,100.6121,100.6203,100.5876,100.5958,89842.0
2017-10-27 12:45:00,123.05,123.09,123.01,123.03,213392.0,100.5958,100.6285,100.5631,100.5794,213392.0
2017-10-27 12:50:00,123.04,123.07,123.0,123.05,55802.0,100.5876,100.6121,100.5549,100.5958,55802.0
2017-10-27 12:55:00,123.06,123.07,123.02,123.07,50005.0,100.6039,100.6121,100.5712,100.6121,50005.0
2017-10-27 13:00:00,123.05,123.11,123.05,123.07,69778.0,100.5958,100.6448,100.5958,100.6121,69778.0
2017-10-27 13:05:00,123.07,123.08,123.03,123.05,42379.0,100.6121,100.6203,100.5794,100.5958,42379.0
2017-10-27 13:10:00,123.04,123.05,123.0,123.04,33796.0,100.5876,100.5958,100.5549,100.5876,33796.0
2017-10-27 13:15:00,123.02,123.04,123.01,123.04,11422.0,100.5712,100.5876,100.5631,100.5876,11422.0
2017-10-27 13:20:00,123.04,123.06,123.02,123.04,22663.0,100.5876,100.6039,100.5712,100.5876,22663.0
2017-10-27 13:25:00,123.03,123.05,123.03,123.05,7572.0,100.5794,100.5958,100.5794,100.5958,7572.0
2017-10-27 13:30:00,123.04,123.07,123.02,123.03,8900.0,100.5876,100.6121,100.5712,100.5794,8900.0
2017-10-27 13:35:00,123.03,123.12,123.03,123.11,35813.0,100.5794,100.653,100.5794,100.6448,35813.0
2017-10-27 13:40:00,123.11,123.12,123.08,123.1,31520.0,100.6448,100.653,100.6203,100.6366,31520.0
2017-10-27 13:45:00,123.1,123.11,123.06,123.08,24494.0,100.6366,100.6448,100.6039,100.6203,24494.0
2017-10-27 13:50:00,123.09,123.1,123.06,123.07,4600.0,100.6285,100.6366,100.6039,100.6121,4600.0
2017-10-27 13:55:00,123.07,123.08,123.06,123.07,5424.0,100.6121,100.6203,100.6039,100.6121,5424.0
2017-10-27 14:00:00,123.07,123.12,123.04,123.09,39047.0,100.6121,100.653,100.5876,100.6285,39047.0
2017-10-27 14:05:00,123.09,123.15,123.09,123.14,18427.0,100.6285,100.6775,100.6285,100.6693,18427.0
2017-10-27 14:10:00,123.15,123.17,123.08,123.16,57112.0,100.6775,100.6939,100.6203,100.6857,57112.0
2017-10-27 14:15:00,123.16,123.19,123.13,123.17,154687.0,100.6857,100.7102,100.6612,100.6939,154687.0
2017-10-27 14:20:00,123.17,123.21,123.16,123.18,79843.0,100.6939,100.7266,100.6857,100.702,79843.0
2017-10-27 14:25:00,123.17,123.17,123.14,123.17,45081.0,100.6939,100.6939,100.6693,100.6939,45081.0
2017-10-27 14:30:00,123.17,123.18,123.12,123.14,12024.0,100.6939,100.702,100.653,100.6693,12024.0
2017-10-27 14:35:00,123.14,123.15,123.1,123.12,12462.0,100.6693,100.6775,100.6366,100.653,12462.0
2017-10-27 14:40:00,123.11,123.12,123.09,123.1,26745.0,100.6448,100.653,100.6285,100.6366,26745.0
2017-10-27 14:45:00,123.1,123.13,123.09,123.11,43723.0,100.6366,100.6612,100.6285,100.6448,43723.0
2017-10-27 14:50:00,123.1,123.11,123.05,123.08,20838.0,100.6366,100.6448,100.5958,100.6203,20838.0
2017-10-27 14:55:00,123.07,123.14,123.06,123.12,55613.0,100.6121,100.6693,100.6039,100.653,55613.0
2017-10-27 15:00:00,123.12,123.17,123.1,123.12,29873.0,100.653,100.6939,100.6366,100.653,29873.0
2017-10-27 15:05:00,123.13,123.2,123.11,123.18,77007.0,100.6612,100.7184,100.6448,100.702,77007.0
2017-10-27 15:10:00,123.18,123.2,123.17,123.19,21002.0,100.702,100.7184,100.6939,100.7102,21002.0
2017-10-27 15:15:00,123.18,123.26,123.17,123.23,178123.0,100.702,100.7674,100.6939,100.7429,178123.0
2017-10-27 15:20:00,123.24,123.32,123.2,123.28,115253.0,100.7511,100.8165,100.7184,100.7838,115253.0
2017-10-27 15:25:00,123.29,123.3,123.25,123.26,67994.0,100.792,100.8002,100.7593,100.7674,67994.0
2017-10-27 15:30:00,123.25,123.29,123.22,123.24,163349.0,100.7593,100.792,100.7347,100.7511,163349.0
2017-10-27 15:35:00,123.25,123.33,123.22,123.31,66673.0,100.7593,100.8247,100.7347,100.8083,66673.0
2017-10-27 15:40:00,123.31,123.31,123.25,123.28,58267.0,100.8083,100.8083,100.7593,100.7838,58267.0
2017-10-27 15:45:00,123.28,123.31,123.27,123.3,68582.0,100.7838,100.8083,100.7756,100.8002,68582.0
2017-10-27 15:50:00,123.29,123.3,123.2,123.24,221635.0,100.792,100.8002,100.7184,100.7511,221635.0
2017-10-27 15:55:00,123.25,123.28,123.2,123.21,511003.0,100.7593,100.7838,100.7184,100.7266,511003.0
2017-10-30 09:30:00,123.87,123.92,123.85,123.91,161827.0,101.2661,101.307,101.2498,101.2988,161827.0
2017-10-30 09:35:00,123.91,123.92,123.79,123.83,82779.0,101.2988,101.307,101.2007,101.2334,82779.0
2017-10-30 09:40:00,123.82,123.82,123.76,123.77,62473.0,101.2253,101.2253,101.1762,101.1844,62473.0
2017-10-30 09:45:00,123.77,123.83,123.74,123.81,37472.0,101.1844,101.2334,101.1599,101.2171,37472.0
2017-10-30 09:50:00,123.81,123.82,123.7,123.72,73741.0,101.2171,101.2253,101.1272,101.1435,73741.0
2017-10-30 09:55:00,123.72,123.77,123.7,123.77,21329.0,101.1435,101.1844,101.1272,101.1844,21329.0
2017-10-30 10:00:00,123.77,123.78,123.73,123.74,40452.0,101.1844,101.1926,101.1517,101.1599,40452.0
2017-10-30 10:05:00,123.74,123.83,123.71,123.81,56236.0,101.1599,101.2334,101.1353,101.2171,56236.0
2017-10-30 10:10:00,123.8,123.84,123.79,123.8,35394.0,101.2089,101.2416,101.2007,101.2089,35394.0
2017-10-30 10:15:00,123.79,123.82,123.77,123.77,83590.0,101.2007,101.2253,101.1844,101.1844,83590.0
2017-10-30 10:20:00,123.77,123.77,123.65,123.65,69656.0,101.1844,101.1844,101.0863,101.0863,69656.0
2017-10-30 10:25:00,123.65,123.71,123.59,123.59,64694.0,101.0863,101.1353,101.0372,101.0372,64694.0
2017-10-30 10:30:00,123.59,123.65,123.58,123.65,89267.0,101.0372,101.0863,101.0291,101.0863,89267.0
2017-10-30 10:35:00,123.64,123.65,123.58,123.6,58909.0,101.0781,101.0863,101.0291,101.0454,58909.0
2017-10-30 10:40:00,123.6,123.6,123.56,123.58,38731.0,101.0454,101.0454,101.0127,101.0291,38731.0
2017-10-30 10:45:00,123.58,123.72,123.57,123.72,45057.0,101.0291,101.1435,101.0209,101.1435,45057.0
2017-10-30 10:50:00,123.72,123.74,123.68,123.7,43067.0,101.1435,101.1599,101.1108,101.1272,43067.0
2017-10-30 10:55:00,123.7,123.73,123.67,123.72,25488.0,101.1272,101.1517,101.1026,101.1435,25488.0
2017-10-30 11:00:00,123.71,123.71,123.61,123.7,125771.0,101.1353,101.1353,101.0536,101.1272,125771.0
2017-10-30 11:05:00,123.69,123.7,123.62,123.69,43781.0,101.119,101.1272,101.0618,101.119,43781.0
2017-10-30 11:10:00,123.69,123.71,123.68,123.69,15051.0,101.119,101.1353,101.1108,101.119,15051.0
2017-10-30 11:15:00,123.69,123.75,123.69,123.75,26338.0,101.119,101.168,101.119,101.168,26338.0
2017-10-30 11:20:00,123.77,123.78,123.74,123.76,22045.0,101.1844,101.1926,101.1599,101.1762,22045.0
2017-10-30 11:25:00,123.76,123.85,123.76,123.79,68303.0,101.1762,101.2498,101.1762,101.2007,68303.0
2017-10-30 11:30:00,123.81,123.85,123.78,123.81,89806.0,101.2171,101.2498,101.1926,101.2171,89806.0
2017-10-30 11:35:00,123.81,124.01,123.81,123.99,448511.0,101.2171,101.3806,101.2171,101.3642,448511.0
2017-10-30 11:40:00,123.99,124.02,123.95,124.01,72137.0,101.3642,101.3888,101.3315,101.3806,72137.0
2017-10-30 11:45:00,124.01,124.01,123.91,123.98,87037.0,101.3806,101.3806,101.2988,101.3561,87037.0
2017-10-30 11:50:00,123.99,124.04,123.96,124.01,92781.0,101.3642,101.4051,101.3397,101.3806,92781.0
2017-10-30 11:55:00,124.01,124.03,123.95,123.95,64426.0,101.3806,101.3969,101.3315,101.3315,64426.0
2017-10-30 12:00:00,123.96,124.04,123.92,124.03,35287.0,101.3397,101.4051,101.307,101.3969,35287.0
2017-10-30 12:05:00,124.03,124.03,123.95,123.97,62544.0,101.3969,101.3969,101.3315,101.3479,62544.0
2017-10-30 12:10:00,123.97,124.1,123.97,124.08,47083.0,101.3479,101.4542,101.3479,101.4378,47083.0
2017-10-30 12:15:00,124.09,124.1,124.04,124.09,31644.0,101.446,101.4542,101.4051,101.446,31644.0
2017-10-30 12:20:00,124.09,124.13,124.06,124.06,35597.0,101.446,101.4787,101.4215,101.4215,35597.0
2017-10-30 12:25:00,124.06,124.09,124.03,124.08,77835.0,101.4215,101.446,101.3969,101.4378,77835.0
2017-10-30 12:30:00,124.09,124.09,124.02,124.02,64892.0,101.446,101.446,101.3888,101.3888,64892.0
2017-10-30 12:35:00,124.03,124.1,124.02,124.08,21450.0,101.3969,101.4542,101.3888,101.4378,21450.0
2017-10-30 12:40:00,124.08,124.13,124.08,124.09,28605.0,101.4378,101.4787,101.4378,101.446,28605.0
2017-10-30 12:45:00,124.09,124.14,124.08,124.11,34768.0,101.446,101.4869,101.4378,101.4623,34768.0
2017-10-30 12:50:00,124.12,124.12,124.07,124.09,34241.0,101.4705,101.4705,101.4296,101.446,34241.0
2017-10-30 12:55:00,124.09,124.12,124.09,124.09,26817.0,101.446,101.4705,101.446,101.446,26817.0
2017-10-30 13:00:00,124.09,124.11,124.05,124.11,107466.0,101.446,101.4623,101.4133,101.4623,107466.0
2017-10-30 13:05:00,124.1,124.12,124.07,124.08,41357.0,101.4542,101.4705,101.4296,101.4378,41357.0
2017-10-30 13:10:00,124.07,124.08,124.04,124.05,164581.0,101.4296,101.4378,101.4051,101.4133,164581.0
2017-10-30 13:15:00,124.05,124.06,124.04,124.04,112288.0,101.4133,101.4215,101.4051,101.4051,112288.0
2017-10-30 13:20:00,124.04,124.08,124.04,124.05,63865.0,101.4051,101.4378,101.4051,101.4133,63865.0
2017-10-30 13:25:00,124.05,124.07,124.01,124.07,271920.0,101.4133,101.4296,101.3806,101.4296,271920.0
2017-10-30 13:30:00,124.08,124.08,123.99,124.03,61129.0,101.4378,101.4378,101.3642,101.3969,61129.0
2017-10-30 13:35:00,124.03,124.05,123.99,124.01,45541.0,101.3969,101.4133,101.3642,101.3806,45541.0
2017-10-30 13:40:00,124.01,124.05,124.0,124.04,35967.0,101.3806,101.4133,101.3724,101.4051,35967.0
2017-10-30 13:45:00,124.03,124.06,124.03,124.04,34265.0,101.3969,101.4215,101.3969,101.4051,34265.0
2017-10-30 13:50:00,124.05,124.11,124.04,124.09,104702.0,101.4133,101.4623,101.4051,101.446,104702.0
2017-10-30 13:55:00,124.1,124.13,124.07,124.08,28349.0,101.4542,101.4787,101.4296,101.4378,28349.0
2017-10-30 14:00:00,124.08,124.13,124.05,124.11,78091.0,101.4378,101.4787,101.4133,101.4623,78091.0
2017-10-30 14:05:00,124.11,124.26,124.05,124.26,307728.0,101.4623,101.585,101.4133,101.585,307728.0
2017-10-30 14:10:00,124.26,124.31,124.18,124.3,111581.0,101.585,101.6258,101.5196,101.6177,111581.0
2017-10-30 14:15:00,124.32,124.32,124.21,124.23,63048.0,101.634,101.634,101.5441,101.5604,63048.0
2017-10-30 14:20:00,124.24,124.3,124.22,124.23,96969.0,101.5686,101.6177,101.5523,101.5604,96969.0
2017-10-30 14:25:00,124.23,124.24,124.17,124.17,88686.0,101.5604,101.5686,101.5114,101.5114,88686.0
2017-10-30 14:30:00,124.18,124.2,124.16,124.18,34858.0,101.5196,101.5359,101.5032,101.5196,34858.0
2017-10-30 14:35:00,124.18,124.25,124.18,124.19,41390.0,101.5196,101.5768,101.5196,101.5277,41390.0
2017-10-30 14:40:00,124.19,124.22,124.18,124.22,32172.0,101.5277,101.5523,101.5196,101.5523,32172.0
2017-10-30 14:45:00,124.21,124.3,124.21,124.25,41410.0,101.5441,101.6177,101.5441,101.5768,41410.0
2017-10-30 14:50:00,124.26,124.28,124.22,124.26,19461.0,101.585,101.6013,101.5523,101.585,19461.0
2017-10-30 14:55:00,124.26,124.37,124.23,124.37,164806.0,101.585,101.6749,101.5604,101.6749,164806.0
2017-10-30 15:00:00,124.37,124.37,124.28,124.32,56678.0,101.6749,101.6749,101.6013,101.634,56678.0
2017-10-30 15:05:00,124.31,124.35,124.29,124.31,62767.0,101.6258,101.6585,101.6095,101.6258,62767.0
2017-10-30 15:10:00,124.32,124.34,124.29,124.33,43017.0,101.634,101.6504,101.6095,101.6422,43017.0
2017-10-30 15:15:00,124.33,124.34,124.29,124.31,29814.0,101.6422,101.6504,101.6095,101.6258,29814.0
2017-10-30 15:20:00,124.3,124.33,124.3,124.33,24087.0,101.6177,101.6422,101.6177,101.6422,24087.0
2017-10-30 15:25:00,124.33,124.33,124.3,124.31,27486.0,101.6422,101.6422,101.6177,101.6258,27486.0
2017-10-30 15:30:00,124.3,124.34,124.3,124.34,24051.0,101.6177,101.6504,101.6177,101.6504,24051.0
2017-10-30 15:35:00,124.33,124.36,124.3,124.31,48900.0,101.6422,101.6667,101.6177,101.6258,48900.0
2017-10-30 15:40:00,124.31,124.34,124.29,124.34,93971.0,101.6258,101.6504,101.6095,101.6504,93971.0
2017-10-30 15:45:00,124.33,124.35,124.32,124.33,156842.0,101.6422,101.6585,101.634,101.6422,156842.0
2017-10-30 15:50:00,124.32,124.37,124.3,124.37,333818.0,101.634,101.6749,101.6177,101.6749,333818.0
2017-10-30 15:55:00,124.36,124.46,124.35,124.43,674596.0,101.6667,101.7485,101.6585,101.7239,674596.0
2017-10-31 09:30:00,124.53,124.62,124.5,124.59,61931.0,101.8057,101.8793,101.7812,101.8548,61931.0
2017-10-31 09:35:00,124.58,124.61,124.55,124.57,45743.0,101.8466,101.8711,101.822,101.8384,45743.0
2017-10-31 09:40:00,124.57,124.57,124.49,124.53,184465.0,101.8384,101.8384,101.773,101.8057,184465.0
2017-10-31 09:45:00,124.53,124.56,124.46,124.46,31501.0,101.8057,101.8302,101.7485,101.7485,31501.0
2017-10-31 09:50:00,124.45,124.49,124.44,124.47,32811.0,101.7403,101.773,101.7321,101.7566,32811.0
2017-10-31 09:55:00,124.49,124.58,124.49,124.56,31618.0,101.773,101.8466,101.773,101.8302,31618.0
2017-10-31 10:00:00,124.55,124.55,124.4,124.44,100552.0,101.822,101.822,101.6994,101.7321,100552.0
2017-10-31 10:05:00,124.44,124.57,124.43,124.54,34669.0,101.7321,101.8384,101.7239,101.8139,34669.0
2017-10-31 10:10:00,124.53,124.61,124.53,124.61,23238.0,101.8057,101.8711,101.8057,101.8711,23238.0
2017-10-31 10:15:00,124.6,124.6,124.57,124.58,33913.0,101.8629,101.8629,101.8384,101.8466,33913.0
2017-10-31 10:20:00,124.59,124.6,124.57,124.58,15656.0,101.8548,101.8629,101.8384,101.8466,15656.0
2017-10-31 10:25:00,124.58,124.61,124.56,124.57,27141.0,101.8466,101.8711,101.8302,101.8384,27141.0
2017-10-31 10:30:00,124.57,124.59,124.54,124.58,15079.0,101.8384,101.8548,101.8139,101.8466,15079.0
2017-10-31 10:35:00,124.58,124.66,124.56,124.59,46547.0,101.8466,101.912,101.8302,101.8548,46547.0
2017-10-31 10:40:00,124.58,124.58,124.51,124.52,57049.0,101.8466,101.8466,101.7893,101.7975,57049.0
2017-10-31 10:45:00,124.52,124.58,124.51,124.52,9638.0,101.7975,101.8466,101.7893,101.7975,9638.0
2017-10-31 10:50:00,124.51,124.55,124.47,124.52,203167.0,101.7893,101.822,101.7566,101.7975,203167.0
2017-10-31 10:55:00,124.52,124.56,124.51,124.55,88918.0,101.7975,101.8302,101.7893,101.822,88918.0
2017-10-31 11:00:00,124.55,124.55,124.49,124.51,90861.0,101.822,101.822,101.773,101.7893,90861.0
2017-10-31 11:05:00,124.5,124.5,124.44,124.47,62753.0,101.7812,101.7812,101.7321,101.7566,62753.0
2017-10-31 11:10:00,124.47,124.52,124.46,124.51,21573.0,101.7566,101.7975,101.7485,101.7893,21573.0
2017-10-31 11:15:00,124.51,124.52,124.45,124.48,17080.0,101.7893,101.7975,101.7403,101.7648,17080.0
2017-10-31 11:20:00,124.48,124.53,124.47,124.52,29611.0,101.7648,101.8057,101.7566,101.7975,29611.0
2017-10-31 11:25:00,124.51,124.55,124.48,124.55,40224.0,101.7893,101.822,101.7648,101.822,40224.0
2017-10-31 11:30:00,124.54,124.55,124.53,124.53,29561.0,101.8139,101.822,101.8057,101.8057,29561.0
2017-10-31 11:35:00,124.53,124.56,124.52,124.55,11658.0,101.8057,101.8302,101.7975,101.822,11658.0
2017-10-31 11:40:00,124.55,124.57,124.54,124.55,40490.0,101.822,101.8384,101.8139,101.822,40490.0
2017-10-31 11:45:00,124.55,124.58,124.54,124.56,63872.0,101.822,101.8466,101.8139,101.8302,63872.0
2017-10-31 11:50:00,124.55,124.56,124.49,124.5,93021.0,101.822,101.8302,101.773,101.7812,93021.0
2017-10-31 11:55:00,124.5,124.5,124.45,124.47,57231.0,101.7812,101.7812,101.7403,101.7566,57231.0
2017-10-31 12:00:00,124.47,124.51,124.46,124.48,70064.0,101.7566,101.7893,101.7485,101.7648,70064.0
2017-10-31 12:05:00,124.48,124.52,124.48,124.5,6048.0,101.7648,101.7975,101.7648,101.7812,6048.0
2017-10-31 12:10:00,124.49,124.49,124.43,124.46,32319.0,101.773,101.773,101.7239,101.7485,32319.0
2017-10-31 12:15:00,124.47,124.48,124.42,124.45,17301.0,101.7566,101.7648,101.7158,101.7403,17301.0
2017-10-31 12:20:00,124.44,124.5,124.44,124.45,37399.0,101.7321,101.7812,101.7321,101.7403,37399.0
2017-10-31 12:25:00,124.47,124.49,124.44,124.47,14786.0,101.7566,101.773,101.7321,101.7566,14786.0
2017-10-31 12:30:00,124.48,124.5,124.44,124.5,14923.0,101.7648,101.7812,101.7321,101.7812,14923.0
2017-10-31 12:35:00,124.49,124.49,124.48,124.48,7211.0,101.773,101.773,101.7648,101.7648,7211.0
2017-10-31 12:40:00,124.49,124.51,124.47,124.48,15327.0,101.773,101.7893,101.7566,101.7648,15327.0
2017-10-31 12:45:00,124.48,124.56,124.48,124.53,67949.0,101.7648,101.8302,101.7648,101.8057,67949.0
2017-10-31 12:50:00,124.53,124.54,124.5,124.52,33920.0,101.8057,101.8139,101.7812,101.7975,33920.0
2017-10-31 12:55:00,124.52,124.54,124.51,124.53,16035.0,101.7975,101.8139,101.7893,101.8057,16035.0
2017-10-31 13:00:00,124.54,124.54,124.51,124.52,10100.0,101.8139,101.8139,101.7893,101.7975,10100.0
2017-10-31 13:05:00,124.53,124.53,124.51,124.52,10295.0,101.8057,101.8057,101.7893,101.7975,10295.0
2017-10-31 13:10:00,124.52,124.54,124.51,124.52,25883.0,101.7975,101.8139,101.7893,101.7975,25883.0
2017-10-31 13:15:00,124.53,124.54,124.5,124.51,30249.0,101.8057,101.8139,101.7812,101.7893,30249.0
2017-10-31 13:20:00,124.52,124.55,124.5,124.5,41895.0,101.7975,101.822,101.7812,101.7812,41895.0
2017-10-31 13:25:00,124.51,124.53,124.49,124.5,20758.0,101.7893,101.8057,101.773,101.7812,20758.0
2017-10-31 13:30:00,124.51,124.55,124.5,124.54,80729.0,101.7893,101.822,101.7812,101.8139,80729.0
2017-10-31 13:35:00,124.54,124.55,124.51,124.52,41938.0,101.8139,101.822,101.7893,101.7975,41938.0
2017-10-31 13:40:00,124.52,124.53,124.48,124.52,53560.0,101.7975,101.8057,101.7648,101.7975,53560.0
2017-10-31 13:45:00,124.52,124.53,124.51,124.51,18236.0,101.7975,101.8057,101.7893,101.7893,18236.0
2017-10-31 13:50:00,124.51,124.52,124.51,124.51,9052.0,101.7893,101.7975,101.7893,101.7893,9052.0
2017-10-31 13:55:00,124.52,124.52,124.46,124.48,30566.0,101.7975,101.7975,101.7485,101.7648,30566.0
2017-10-31 14:00:00,124.49,124.49,124.46,124.47,20903.0,101.773,101.773,101.7485,101.7566,20903.0
2017-10-31 14:05:00,124.47,124.52,124.47,124.49,37232.0,101.7566,101.7975,101.7566,101.773,37232.0
2017-10-31 14:10:00,124.49,124.49,124.44,124.47,15297.0,101.773,101.773,101.7321,101.7566,15297.0
2017-10-31 14:15:00,124.47,124.48,124.45,124.45,34314.0,101.7566,101.7648,101.7403,101.7403,34314.0
2017-10-31 14:20:00,124.46,124.46,124.42,124.43,42368.0,101.7485,101.7485,101.7158,101.7239,42368.0
2017-10-31 14:25:00,124.42,124.48,124.41,124.48,85031.0,101.7158,101.7648,101.7076,101.7648,85031.0
2017-10-31 14:30:00,124.47,124.55,124.46,124.54,147867.0,101.7566,101.822,101.7485,101.8139,147867.0
2017-10-31 14:35:00,124.54,124.55,124.51,124.52,45631.0,101.8139,101.822,101.7893,101.7975,45631.0
2017-10-31 14:40:00,124.52,124.54,124.47,124.53,53447.0,101.7975,101.8139,101.7566,101.8057,53447.0
2017-10-31 14:45:00,124.53,124.56,124.52,124.54,95827.0,101.8057,101.8302,101.7975,101.8139,95827.0
2017-10-31 14:50:00,124.54,124.59,124.54,124.59,71071.0,101.8139,101.8548,101.8139,101.8548,71071.0
2017-10-31 14:55:00,124.59,124.62,124.48,124.49,180576.0,101.8548,101.8793,101.7648,101.773,180576.0
2017-10-31 15:00:00,124.48,124.53,124.46,124.46,83670.0,101.7648,101.8057,101.7485,101.7485,83670.0
2017-10-31 15:05:00,124.46,124.5,124.44,124.5,43742.0,101.7485,101.7812,101.7321,101.7812,43742.0
2017-10-31 15:10:00,124.49,124.5,124.47,124.48,14186.0,101.773,101.7812,101.7566,101.7648,14186.0
2017-10-31 15:15:00,124.49,124.51,124.46,124.46,31346.0,101.773,101.7893,101.7485,101.7485,31346.0
2017-10-31 15:20:00,124.45,124.51,124.45,124.5,39209.0,101.7403,101.7893,101.7403,101.7812,39209.0
2017-10-31 15:25:00,124.5,124.51,124.47,124.48,20381.0,101.7812,101.7893,101.7566,101.7648,20381.0
2017-10-31 15:30:00,124.5,124.62,124.49,124.52,135878.0,101.7812,101.8793,101.773,101.7975,135878.0
2017-10-31 15:35:00,124.52,124.58,124.51,124.53,40724.0,101.7975,101.8466,101.7893,101.8057,40724.0
2017-10-31 15:40:00,124.53,124.54,124.48,124.54,30724.0,101.8057,101.8139,101.7648,101.8139,30724.0
2017-10-31 15:45:00,124.53,124.54,124.44,124.45,52699.0,101.8057,101.8139,101.7321,101.7403,52699.0
2017-10-31 15:50:00,124.46,124.51,124.44,124.5,36910.0,101.7485,101.7893,101.7321,101.7812,36910.0
2017-10-31 15:55:00,124.51,124.55,124.46,124.46,231470.0,101.7893,101.822,101.7485,101.7485,231470.0
2017-11-01 09:30:00,124.39,124.39,124.3,124.33,73553.0,101.9057,101.9057,101.832,101.8565,73553.0
2017-11-01 09:35:00,124.32,124.38,124.32,124.35,38174.0,101.8483,101.8975,101.8483,101.8729,38174.0
2017-11-01 09:40:00,124.35,124.36,124.3,124.36,33031.0,101.8729,101.8811,101.832,101.8811,33031.0
2017-11-01 09:45:00,124.35,124.52,124.35,124.51,68365.0,101.8729,102.0122,101.8729,102.004,68365.0
2017-11-01 09:50:00,124.51,124.54,124.47,124.52,93746.0,102.004,102.0286,101.9712,102.0122,93746.0
2017-11-01 09:55:00,124.52,124.54,124.47,124.49,171721.0,102.0122,102.0286,101.9712,101.9876,171721.0
2017-11-01 10:00:00,124.49,124.67,124.49,124.58,196938.0,101.9876,102.1351,101.9876,102.0613,196938.0
2017-11-01 10:05:00,124.57,124.64,124.54,124.61,90683.0,102.0532,102.1105,102.0286,102.0859,90683.0
2017-11-01 10:10:00,124.61,124.87,124.61,124.73,381340.0,102.0859,102.2989,102.0859,102.1842,381340.0
2017-11-01 10:15:00,124.73,124.77,124.67,124.68,89780.0,102.1842,102.217,102.1351,102.1433,89780.0
2017-11-01 10:20:00,124.68,124.68,124.61,124.64,60030.0,102.1433,102.1433,102.0859,102.1105,60030.0
2017-11-01 10:25:00,124.64,124.73,124.59,124.7,69866.0,102.1105,102.1842,102.0695,102.1597,69866.0
2017-11-01 10:30:00,124.7,124.84,124.69,124.8,131812.0,102.1597,102.2744,102.1515,102.2416,131812.0
2017-11-01 10:35:00,124.81,124.83,124.77,124.82,104331.0,102.2498,102.2662,102.217,102.258,104331.0
2017-11-01 10:40:00,124.81,124.94,124.8,124.89,139418.0,102.2498,102.3563,102.2416,102.3153,139418.0
2017-11-01 10:45:00,124.9,124.93,124.79,124.79,80710.0,102.3235,102.3481,102.2334,102.2334,80710.0
2017-11-01 10:50:00,124.79,124.84,124.78,124.83,64940.0,102.2334,102.2744,102.2252,102.2662,64940.0
2017-11-01 10:55:00,124.82,124.9,124.78,124.9,55150.0,102.258,102.3235,102.2252,102.3235,55150.0
2017-11-01 11:00:00,124.9,125.01,124.9,125.0,100930.0,102.3235,102.4136,102.3235,102.4054,100930.0
2017-11-01 11:05:00,124.99,125.08,124.96,125.06,89070.0,102.3972,102.471,102.3727,102.4546,89070.0
2017-11-01 11:10:00,125.07,125.08,124.88,124.97,123636.0,102.4628,102.471,102.3071,102.3809,123636.0
2017-11-01 11:15:00,124.97,125.0,124.91,124.97,62021.0,102.3809,102.4054,102.3317,102.3809,62021.0
2017-11-01 11:20:00,124.97,124.98,124.89,124.94,49324.0,102.3809,102.389,102.3153,102.3563,49324.0
2017-11-01 11:25:00,124.94,124.96,124.91,124.94,49792.0,102.3563,102.3727,102.3317,102.3563,49792.0
2017-11-01 11:30:00,124.95,125.02,124.94,124.99,182714.0,102.3645,102.4218,102.3563,102.3972,182714.0
2017-11-01 11:35:00,124.99,125.03,124.94,124.95,39304.0,102.3972,102.43,102.3563,102.3645,39304.0
2017-11-01 11:40:00,124.95,124.95,124.89,124.93,36871.0,102.3645,102.3645,102.3153,102.3481,36871.0
2017-11-01 11:45:00,124.93,124.96,124.89,124.92,28905.0,102.3481,102.3727,102.3153,102.3399,28905.0
2017-11-01 11:50:00,124.91,124.94,124.88,124.89,47445.0,102.3317,102.3563,102.3071,102.3153,47445.0
2017-11-01 11:55:00,124.9,124.91,124.86,124.89,31658.0,102.3235,102.3317,102.2907,102.3153,31658.0
2017-11-01 12:00:00,124.89,124.95,124.89,124.93,12517.0,102.3153,102.3645,102.3153,102.3481,12517.0
2017-11-01 12:05:00,124.93,124.93,124.86,124.86,19794.0,102.3481,102.3481,102.2907,102.2907,19794.0
2017-11-01 12:10:00,124.86,124.86,124.82,124.86,19713.0,102.2907,102.2907,102.258,102.2907,19713.0
2017-11-01 12:15:00,124.85,124.87,124.81,124.84,26014.0,102.2825,102.2989,102.2498,102.2744,26014.0
2017-11-01 12:20:00,124.84,124.91,124.81,124.91,145417.0,102.2744,102.3317,102.2498,102.3317,145417.0
2017-11-01 12:25:00,124.9,125.01,124.9,125.0,30847.0,102.3235,102.4136,102.3235,102.4054,30847.0
2017-11-01 12:30:00,124.99,125.0,124.95,124.95,49309.0,102.3972,102.4054,102.3645,102.3645,49309.0
2017-11-01 12:35:00,124.95,124.96,124.92,124.92,53332.0,102.3645,102.3727,102.3399,102.3399,53332.0
2017-11-01 12:40:00,124.92,124.95,124.89,124.89,43188.0,102.3399,102.3645,102.3153,102.3153,43188.0
2017-11-01 12:45:00,124.9,124.92,124.88,124.91,23490.0,102.3235,102.3399,102.3071,102.3317,23490.0
2017-11-01 12:50:00,124.91,124.93,124.89,124.9,24129.0,102.3317,102.3481,102.3153,102.3235,24129.0
2017-11-01 12:55:00,124.9,124.93,124.87,124.92,38882.0,102.3235,102.3481,102.2989,102.3399,38882.0
2017-11-01 13:00:00,124.92,124.99,124.89,124.93,63395.0,102.3399,102.3972,102.3153,102.3481,63395.0
2017-11-01 13:05:00,124.93,125.01,124.92,124.98,34439.0,102.3481,102.4136,102.3399,102.389,34439.0
2017-11-01 13:10:00,124.96,125.06,124.93,125.06,53701.0,102.3727,102.4546,102.3481,102.4546,53701.0
2017-11-01 13:15:00,125.05,125.12,125.02,125.11,87474.0,102.4464,102.5037,102.4218,102.4955,87474.0
2017-11-01 13:20:00,125.11,125.12,125.08,125.11,32929.0,102.4955,102.5037,102.471,102.4955,32929.0
2017-11-01 13:25:00,125.11,125.14,125.08,125.1,71265.0,102.4955,102.5201,102.471,102.4874,71265.0
2017-11-01 13:30:00,125.1,125.1,124.97,124.97,192512.0,102.4874,102.4874,102.3809,102.3809,192512.0
2017-11-01 13:35:00,124.97,125.01,124.95,124.98,47103.0,102.3809,102.4136,102.3645,102.389,47103.0
2017-11-01 13:40:00,124.97,124.98,124.95,124.96,33159.0,102.3809,102.389,102.3645,102.3727,33159.0
2017-11-01 13:45:00,124.95,124.98,124.95,124.96,26255.0,102.3645,102.389,102.3645,102.3727,26255.0
2017-11-01 13:50:00,124.95,124.96,124.93,124.95,33112.0,102.3645,102.3727,102.3481,102.3645,33112.0
2017-11-01 13:55:00,124.95,124.95,124.85,124.89,74356.0,102.3645,102.3645,102.2825,102.3153,74356.0
2017-11-01 14:00:00,124.89,125.12,124.88,124.96,165477.0,102.3153,102.5037,102.3071,102.3727,165477.0
2017-11-01 14:05:00,124.95,125.03,124.8,124.81,165497.0,102.3645,102.43,102.2416,102.2498,165497.0
2017-11-01 14:10:00,124.82,124.85,124.73,124.79,190784.0,102.258,102.2825,102.1842,102.2334,190784.0
2017-11-01 14:15:00,124.8,124.91,124.78,124.82,75992.0,102.2416,102.3317,102.2252,102.258,75992.0
2017-11-01 14:20:00,124.83,124.83,124.74,124.77,98766.0,102.2662,102.2662,102.1924,102.217,98766.0
2017-11-01 14:25:00,124.77,124.78,124.66,124.7,66138.0,102.217,102.2252,102.1269,102.1597,66138.0
2017-11-01 14:30:00,124.71,124.81,124.62,124.64,194131.0,102.1679,102.2498,102.0941,102.1105,194131.0
2017-11-01 14:35:00,124.63,124.66,124.6,124.63,62355.0,102.1023,102.1269,102.0777,102.1023,62355.0
2017-11-01 14:40:00,124.63,124.64,124.59,124.61,40271.0,102.1023,102.1105,102.0695,102.0859,40271.0
2017-11-01 14:45:00,124.6,124.63,124.6,124.6,43541.0,102.0777,102.1023,102.0777,102.0777,43541.0
2017-11-01 14:50:00,124.61,124.64,124.6,124.61,45379.0,102.0859,102.1105,102.0777,102.0859,45379.0
2017-11-01 14:55:00,124.6,124.6,124.49,124.58,171184.0,102.0777,102.0777,101.9876,102.0613,171184.0
2017-11-01 15:00:00,124.59,124.61,124.55,124.59,65319.0,102.0695,102.0859,102.0368,102.0695,65319.0
2017-11-01 15:05:00,124.59,124.66,124.56,124.66,99477.0,102.0695,102.1269,102.045,102.1269,99477.0
2017-11-01 15:10:00,124.65,124.71,124.64,124.7,43385.0,102.1187,102.1679,102.1105,102.1597,43385.0
2017-11-01 15:15:00,124.71,124.79,124.7,124.78,53308.0,102.1679,102.2334,102.1597,102.2252,53308.0
2017-11-01 15:20:00,124.78,124.79,124.74,124.76,51511.0,102.2252,102.2334,102.1924,102.2088,51511.0
2017-11-01 15:25:00,124.77,124.79,124.75,124.76,18276.0,102.217,102.2334,102.2006,102.2088,18276.0
2017-11-01 15:30:00,124.75,124.79,124.72,124.72,54184.0,102.2006,102.2334,102.176,102.176,54184.0
2017-11-01 15:35:00,124.72,124.74,124.69,124.7,30997.0,102.176,102.1924,102.1515,102.1597,30997.0
2017-11-01 15:40:00,124.7,124.71,124.63,124.68,60256.0,102.1597,102.1679,102.1023,102.1433,60256.0
2017-11-01 15:45:00,124.68,124.7,124.66,124.68,30748.0,102.1433,102.1597,102.1269,102.1433,30748.0
2017-11-01 15:50:00,124.67,124.73,124.65,124.71,179917.0,102.1351,102.1842,102.1187,102.1679,179917.0
2017-11-01 15:55:00,124.71,124.75,124.7,124.74,250695.0,102.1679,102.2006,102.1597,102.1924,250695.0
2017-11-02 09:30:00,125.02,125.05,124.96,124.99,56840.0,102.4218,102.4464,102.3727,102.3972,56840.0
2017-11-02 09:35:00,124.99,125.04,124.95,125.02,49244.0,102.3972,102.4382,102.3645,102.4218,49244.0
2017-11-02 09:40:00,125.02,125.04,124.97,125.02,85126.0,102.4218,102.4382,102.3809,102.4218,85126.0
2017-11-02 09:45:00,125.03,125.07,124.96,124.98,67053.0,102.43,102.4628,102.3727,102.389,67053.0
2017-11-02 09:50:00,124.98,124.98,124.94,124.96,20947.0,102.389,102.389,102.3563,102.3727,20947.0
2017-11-02 09:55:00,124.97,124.99,124.92,124.97,61932.0,102.3809,102.3972,102.3399,102.3809,61932.0
2017-11-02 10:00:00,124.95,125.23,124.95,125.23,179100.0,102.3645,102.5939,102.3645,102.5939,179100.0
2017-11-02 10:05:00,125.22,125.43,125.21,125.38,159499.0,102.5857,102.7577,102.5775,102.7167,159499.0
2017-11-02 10:10:00,125.39,125.52,125.31,125.42,257896.0,102.7249,102.8314,102.6594,102.7495,257896.0
2017-11-02 10:15:00,125.42,125.44,125.32,125.34,63879.0,102.7495,102.7659,102.6676,102.684,63879.0
2017-11-02 10:20:00,125.34,125.4,125.24,125.3,102306.0,102.684,102.7331,102.6021,102.6512,102306.0
2017-11-02 10:25:00,125.3,125.32,125.22,125.25,45011.0,102.6512,102.6676,102.5857,102.6102,45011.0
2017-11-02 10:30:00,125.25,125.29,125.22,125.28,35408.0,102.6102,102.643,102.5857,102.6348,35408.0
2017-11-02 10:35:00,125.28,125.3,125.21,125.25,34874.0,102.6348,102.6512,102.5775,102.6102,34874.0
2017-11-02 10:40:00,125.24,125.24,125.11,125.13,50943.0,102.6021,102.6021,102.4955,102.5119,50943.0
2017-11-02 10:45:00,125.13,125.17,125.1,125.16,46397.0,102.5119,102.5447,102.4874,102.5365,46397.0
2017-11-02 10:50:00,125.15,125.16,125.07,125.09,30335.0,102.5283,102.5365,102.4628,102.4792,30335.0
2017-11-02 10:55:00,125.08,125.09,125.03,125.07,28723.0,102.471,102.4792,102.43,102.4628,28723.0
2017-11-02 11:00:00,125.07,125.15,124.99,125.05,63133.0,102.4628,102.5283,102.3972,102.4464,63133.0
2017-11-02 11:05:00,125.04,125.12,125.0,125.11,73733.0,102.4382,102.5037,102.4054,102.4955,73733.0
2017-11-02 11:10:00,125.11,125.15,125.09,125.12,23695.0,102.4955,102.5283,102.4792,102.5037,23695.0
2017-11-02 11:15:00,125.13,125.24,125.12,125.23,48541.0,102.5119,102.6021,102.5037,102.5939,48541.0
2017-11-02 11:20:00,125.23,125.26,125.2,125.24,29728.0,102.5939,102.6184,102.5693,102.6021,29728.0
2017-11-02 11:25:00,125.24,125.31,125.22,125.27,68343.0,102.6021,102.6594,102.5857,102.6266,68343.0
2017-11-02 11:30:00,125.27,125.32,125.24,125.25,30146.0,102.6266,102.6676,102.6021,102.6102,30146.0
2017-11-02 11:35:00,125.25,125.31,125.22,125.28,35329.0,102.6102,102.6594,102.5857,102.6348,35329.0
2017-11-02 11:40:00,125.28,125.33,125.24,125.29,54333.0,102.6348,102.6758,102.6021,102.643,54333.0
2017-11-02 11:45:00,125.29,125.34,125.29,125.34,46490.0,102.643,102.684,102.643,102.684,46490.0
2017-11-02 11:50:00,125.33,125.37,125.31,125.36,83436.0,102.6758,102.7086,102.6594,102.7004,83436.0
2017-11-02 11:55:00,125.36,125.4,125.33,125.36,41720.0,102.7004,102.7331,102.6758,102.7004,41720.0
2017-11-02 12:00:00,125.36,125.39,125.33,125.34,36495.0,102.7004,102.7249,102.6758,102.684,36495.0
2017-11-02 12:05:00,125.34,125.35,125.21,125.22,45013.0,102.684,102.6922,102.5775,102.5857,45013.0
2017-11-02 12:10:00,125.22,125.22,125.17,125.22,33178.0,102.5857,102.5857,102.5447,102.5857,33178.0
2017-11-02 12:15:00,125.22,125.22,125.17,125.21,32535.0,102.5857,102.5857,102.5447,102.5775,32535.0
2017-11-02 12:20:00,125.22,125.23,125.13,125.17,42775.0,102.5857,102.5939,102.5119,102.5447,42775.0
2017-11-02 12:25:00,125.16,125.18,125.04,125.08,30232.0,102.5365,102.5529,102.4382,102.471,30232.0
2017-11-02 12:30:00,125.08,125.17,125.07,125.13,40655.0,102.471,102.5447,102.4628,102.5119,40655.0
2017-11-02 12:35:00,125.14,125.21,125.12,125.19,63398.0,102.5201,102.5775,102.5037,102.5611,63398.0
2017-11-02 12:40:00,125.19,125.28,125.19,125.27,37033.0,102.5611,102.6348,102.5611,102.6266,37033.0
2017-11-02 12:45:00,125.27,125.28,125.24,125.27,27663.0,102.6266,102.6348,102.6021,102.6266,27663.0
2017-11-02 12:50:00,125.27,125.3,125.26,125.28,13010.0,102.6266,102.6512,102.6184,102.6348,13010.0
2017-11-02 12:55:00,125.28,125.28,125.24,125.28,21233.0,102.6348,102.6348,102.6021,102.6348,21233.0
2017-11-02 13:00:00,125.29,125.31,125.28,125.3,9946.0,102.643,102.6594,102.6348,102.6512,9946.0
2017-11-02 13:05:00,125.29,125.41,125.29,125.4,28847.0,102.643,102.7413,102.643,102.7331,28847.0
2017-11-02 13:10:00,125.4,125.4,125.35,125.38,33644.0,102.7331,102.7331,102.6922,102.7167,33644.0
2017-11-02 13:15:00,125.37,125.39,125.29,125.31,46246.0,102.7086,102.7249,102.643,102.6594,46246.0
2017-11-02 13:20:00,125.31,125.4,125.31,125.39,55079.0,102.6594,102.7331,102.6594,102.7249,55079.0
2017-11-02 13:25:00,125.4,125.44,125.38,125.41,30471.0,102.7331,102.7659,102.7167,102.7413,30471.0
2017-11-02 13:30:00,125.42,125.47,125.4,125.45,75861.0,102.7495,102.7905,102.7331,102.7741,75861.0
2017-11-02 13:35:00,125.44,125.45,125.34,125.37,59806.0,102.7659,102.7741,102.684,102.7086,59806.0
2017-11-02 13:40:00,125.37,125.4,125.34,125.37,20449.0,102.7086,102.7331,102.684,102.7086,20449.0
2017-11-02 13:45:00,125.38,125.45,125.37,125.42,58140.0,102.7167,102.7741,102.7086,102.7495,58140.0
2017-11-02 13:50:00,125.42,125.43,125.38,125.4,30487.0,102.7495,102.7577,102.7167,102.7331,30487.0
2017-11-02 13:55:00,125.4,125.43,125.37,125.37,37227.0,102.7331,102.7577,102.7086,102.7086,37227.0
2017-11-02 14:00:00,125.36,125.42,125.36,125.42,49561.0,102.7004,102.7495,102.7004,102.7495,49561.0
2017-11-02 14:05:00,125.41,125.42,125.35,125.36,50227.0,102.7413,102.7495,102.6922,102.7004,50227.0
2017-11-02 14:10:00,125.38,125.38,125.27,125.29,92262.0,102.7167,102.7167,102.6266,102.643,92262.0
2017-11-02 14:15:00,125.3,125.3,125.22,125.29,69178.0,102.6512,102.6512,102.5857,102.643,69178.0
2017-11-02 14:20:00,125.28,125.34,125.28,125.31,27716.0,102.6348,102.684,102.6348,102.6594,27716.0
2017-11-02 14:25:00,125.31,125.33,125.3,125.33,13668.0,102.6594,102.6758,102.6512,102.6758,13668.0
2017-11-02 14:30:00,125.33,125.34,125.32,125.33,16890.0,102.6758,102.684,102.6676,102.6758,16890.0
2017-11-02 14:35:00,125.34,125.35,125.3,125.32,29022.0,102.684,102.6922,102.6512,102.6676,29022.0
2017-11-02 14:40:00,125.31,125.36,125.29,125.35,43112.0,102.6594,102.7004,102.643,102.6922,43112.0
2017-11-02 14:45:00,125.35,125.37,125.33,125.33,35914.0,102.6922,102.7086,102.6758,102.6758,35914.0
2017-11-02 14:50:00,125.32,125.36,125.3,125.34,46431.0,102.6676,102.7004,102.6512,102.684,46431.0
2017-11-02 14:55:00,125.34,125.35,125.24,125.29,88730.0,102.684,102.6922,102.6021,102.643,88730.0
2017-11-02 15:00:00,125.3,125.38,125.3,125.34,38927.0,102.6512,102.7167,102.6512,102.684,38927.0
2017-11-02 15:05:00,125.34,125.42,125.34,125.38,31026.0,102.684,102.7495,102.684,102.7167,31026.0
2017-11-02 15:10:00,125.38,125.38,125.31,125.32,21893.0,102.7167,102.7167,102.6594,102.6676,21893.0
2017-11-02 15:15:00,125.31,125.31,125.23,125.29,74827.0,102.6594,102.6594,102.5939,102.643,74827.0
2017-11-02 15:20:00,125.29,125.34,125.26,125.27,40871.0,102.643,102.684,102.6184,102.6266,40871.0
2017-11-02 15:25:00,125.27,125.3,125.26,125.28,68413.0,102.6266,102.6512,102.6184,102.6348,68413.0
2017-11-02 15:30:00,125.28,125.29,125.25,125.29,27279.0,102.6348,102.643,102.6102,102.643,27279.0
2017-11-02 15:35:00,125.28,125.29,125.25,125.28,30883.0,102.6348,102.643,102.6102,102.6348,30883.0
2017-11-02 15:40:00,125.28,125.34,125.26,125.33,142116.0,102.6348,102.684,102.6184,102.6758,142116.0
2017-11-02 15:45:00,125.32,125.36,125.31,125.32,99447.0,102.6676,102.7004,102.6594,102.6676,99447.0
2017-11-02 15:50:00,125.33,125.35,125.32,125.33,158792.0,102.6758,102.6922,102.6676,102.6758,158792.0
2017-11-02 15:55:00,125.33,125.35,125.26,125.28,308485.0,102.6758,102.6922,102.6184,102.6348,308485.0
2017-11-03 09:30:00,125.47,125.55,125.44,125.49,152092.0,102.7905,102.856,102.7659,102.8069,152092.0
2017-11-03 09:35:00,125.49,125.54,125.41,125.44,120624.0,102.8069,102.8478,102.7413,102.7659,120624.0
2017-11-03 09:40:00,125.44,125.53,125.42,125.52,106695.0,102.7659,102.8396,102.7495,102.8314,106695.0
2017-11-03 09:45:00,125.53,125.58,125.49,125.54,171478.0,102.8396,102.8806,102.8069,102.8478,171478.0
2017-11-03 09:50:00,125.53,125.56,125.5,125.51,106157.0,102.8396,102.8642,102.8151,102.8232,106157.0
2017-11-03 09:55:00,125.52,125.57,125.5,125.5,115933.0,102.8314,102.8724,102.8151,102.8151,115933.0
2017-11-03 10:00:00,125.5,125.5,125.37,125.48,385159.0,102.8151,102.8151,102.7086,102.7987,385159.0
2017-11-03 10:05:00,125.47,125.51,125.42,125.48,112635.0,102.7905,102.8232,102.7495,102.7987,112635.0
2017-11-03 10:10:00,125.48,125.55,125.41,125.44,127957.0,102.7987,102.856,102.7413,102.7659,127957.0
2017-11-03 10:15:00,125.44,125.49,125.39,125.45,115237.0,102.7659,102.8069,102.7249,102.7741,115237.0
2017-11-03 10:20:00,125.45,125.47,125.38,125.43,147719.0,102.7741,102.7905,102.7167,102.7577,147719.0
2017-11-03 10:25:00,125.43,125.49,125.41,125.44,107531.0,102.7577,102.8069,102.7413,102.7659,107531.0
2017-11-03 10:30:00,125.43,125.45,125.38,125.41,101981.0,102.7577,102.7741,102.7167,102.7413,101981.0
2017-11-03 10:35:00,125.41,125.43,125.34,125.34,124585.0,102.7413,102.7577,102.684,102.684,124585.0
2017-11-03 10:40:00,125.35,125.42,125.3,125.41,144174.0,102.6922,102.7495,102.6512,102.7413,144174.0
2017-11-03 10:45:00,125.41,125.42,125.27,125.28,226560.0,102.7413,102.7495,102.6266,102.6348,226560.0
2017-11-03 10:50:00,125.29,125.34,125.27,125.3,151694.0,102.643,102.684,102.6266,102.6512,151694.0
2017-11-03 10:55:00,125.29,125.31,125.22,125.25,149409.0,102.643,102.6594,102.5857,102.6102,149409.0
2017-11-03 11:00:00,125.25,125.27,125.16,125.17,152743.0,102.6102,102.6266,102.5365,102.5447,152743.0
2017-11-03 11:05:00,125.17,125.25,125.14,125.24,163613.0,102.5447,102.6102,102.5201,102.6021,163613.0
2017-11-03 11:10:00,125.24,125.28,125.19,125.2,129246.0,102.6021,102.6348,102.5611,102.5693,129246.0
2017-11-03 11:15:00,125.2,125.31,125.19,125.31,101335.0,102.5693,102.6594,102.5611,102.6594,101335.0
2017-11-03 11:20:00,125.31,125.36,125.26,125.3,86916.0,102.6594,102.7004,102.6184,102.6512,86916.0
2017-11-03 11:25:00,125.3,125.35,125.29,125.29,100564.0,102.6512,102.6922,102.643,102.643,100564.0
2017-11-03 11:30:00,125.29,125.33,125.28,125.3,65435.0,102.643,102.6758,102.6348,102.6512,65435.0
2017-11-03 11:35:00,125.31,125.47,125.31,125.46,94317.0,102.6594,102.7905,102.6594,102.7823,94317.0
2017-11-03 11:40:00,125.46,125.6,125.46,125.58,110081.0,102.7823,102.897,102.7823,102.8806,110081.0
2017-11-03 11:45:00,125.57,125.59,125.46,125.46,152429.0,102.8724,102.8888,102.7823,102.7823,152429.0
2017-11-03 11:50:00,125.46,125.49,125.44,125.46,79336.0,102.7823,102.8069,102.7659,102.7823,79336.0
2017-11-03 11:55:00,125.46,125.47,125.39,125.42,80716.0,102.7823,102.7905,102.7249,102.7495,80716.0
2017-11-03 12:00:00,125.42,125.44,125.38,125.42,62772.0,102.7495,102.7659,102.7167,102.7495,62772.0
2017-11-03 12:05:00,125.42,125.47,125.41,125.44,74189.0,102.7495,102.7905,102.7413,102.7659,74189.0
2017-11-03 12:10:00,125.43,125.46,125.42,125.44,43199.0,102.7577,102.7823,102.7495,102.7659,43199.0
2017-11-03 12:15:00,125.44,125.44,125.39,125.41,104618.0,102.7659,102.7659,102.7249,102.7413,104618.0
2017-11-03 12:20:00,125.42,125.48,125.4,125.47,57792.0,102.7495,102.7987,102.7331,102.7905,57792.0
2017-11-03 12:25:00,125.47,125.48,125.41,125.42,88098.0,102.7905,102.7987,102.7413,102.7495,88098.0
2017-11-03 12:30:00,125.42,125.49,125.41,125.47,61710.0,102.7495,102.8069,102.7413,102.7905,61710.0
2017-11-03 12:35:00,125.47,125.48,125.41,125.47,88559.0,102.7905,102.7987,102.7413,102.7905,88559.0
2017-11-03 12:40:00,125.47,125.48,125.43,125.48,49068.0,102.7905,102.7987,102.7577,102.7987,49068.0
2017-11-03 12:45:00,125.48,125.5,125.45,125.46,53895.0,102.7987,102.8151,102.7741,102.7823,53895.0
2017-11-03 12:50:00,125.46,125.47,125.43,125.44,52160.0,102.7823,102.7905,102.7577,102.7659,52160.0
2017-11-03 12:55:00,125.44,125.54,125.43,125.53,93139.0,102.7659,102.8478,102.7577,102.8396,93139.0
2017-11-03 13:00:00,125.53,125.56,125.47,125.51,163168.0,102.8396,102.8642,102.7905,102.8232,163168.0
2017-11-03 13:05:00,125.52,125.53,125.49,125.51,74398.0,102.8314,102.8396,102.8069,102.8232,74398.0
2017-11-03 13:10:00,125.5,125.53,125.47,125.51,69509.0,102.8151,102.8396,102.7905,102.8232,69509.0
2017-11-03 13:15:00,125.51,125.53,125.47,125.49,69710.0,102.8232,102.8396,102.7905,102.8069,69710.0
2017-11-03 13:20:00,125.49,125.53,125.46,125.51,75725.0,102.8069,102.8396,102.7823,102.8232,75725.0
2017-11-03 13:25:00,125.51,125.61,125.5,125.59,83310.0,102.8232,102.9052,102.8151,102.8888,83310.0
2017-11-03 13:30:00,125.59,125.61,125.51,125.56,115411.0,102.8888,102.9052,102.8232,102.8642,115411.0
2017-11-03 13:35:00,125.56,125.57,125.51,125.54,189556.0,102.8642,102.8724,102.8232,102.8478,189556.0
2017-11-03 13:40:00,125.54,125.57,125.52,125.54,101080.0,102.8478,102.8724,102.8314,102.8478,101080.0
2017-11-03 13:45:00,125.54,125.65,125.53,125.59,155771.0,102.8478,102.9379,102.8396,102.8888,155771.0
2017-11-03 13:50:00,125.59,125.64,125.56,125.63,71570.0,102.8888,102.9297,102.8642,102.9216,71570.0
2017-11-03 13:55:00,125.62,125.65,125.61,125.63,144941.0,102.9134,102.9379,102.9052,102.9216,144941.0
2017-11-03 14:00:00,125.62,125.67,125.51,125.55,173137.0,102.9134,102.9543,102.8232,102.856,173137.0
2017-11-03 14:05:00,125.55,125.58,125.49,125.52,243259.0,102.856,102.8806,102.8069,102.8314,243259.0
2017-11-03 14:10:00,125.52,125.57,125.48,125.56,105703.0,102.8314,102.8724,102.7987,102.8642,105703.0
2017-11-03 14:15:00,125.56,125.56,125.48,125.49,68625.0,102.8642,102.8642,102.7987,102.8069,68625.0
2017-11-03 14:20:00,125.5,125.52,125.49,125.5,72427.0,102.8151,102.8314,102.8069,102.8151,72427.0
2017-11-03 14:25:00,125.5,125.52,125.49,125.5,87055.0,102.8151,102.8314,102.8069,102.8151,87055.0
2017-11-03 14:30:00,125.5,125.51,125.44,125.46,91271.0,102.8151,102.8232,102.7659,102.7823,91271.0
2017-11-03 14:35:00,125.45,125.47,125.44,125.46,57306.0,102.7741,102.7905,102.7659,102.7823,57306.0
2017-11-03 14:40:00,125.46,125.47,125.45,125.46,56925.0,102.7823,102.7905,102.7741,102.7823,56925.0
2017-11-03 14:45:00,125.45,125.48,125.45,125.45,80463.0,102.7741,102.7987,102.7741,102.7741,80463.0
2017-11-03 14:50:00,125.45,125.52,125.45,125.5,93546.0,102.7741,102.8314,102.7741,102.8151,93546.0
2017-11-03 14:55:00,125.5,125.52,125.43,125.47,148000.0,102.8151,102.8314,102.7577,102.7905,148000.0
2017-11-03 15:00:00,125.47,125.56,125.47,125.55,92580.0,102.7905,102.8642,102.7905,102.856,92580.0
2017-11-03 15:05:00,125.54,125.57,125.53,125.57,84668.0,102.8478,102.8724,102.8396,102.8724,84668.0
2017-11-03 15:10:00,125.57,125.65,125.56,125.65,129962.0,102.8724,102.9379,102.8642,102.9379,129962.0
2017-11-03 15:15:00,125.65,125.68,125.61,125.63,104473.0,102.9379,102.9625,102.9052,102.9216,104473.0
2017-11-03 15:20:00,125.64,125.66,125.61,125.62,124756.0,102.9297,102.9461,102.9052,102.9134,124756.0
2017-11-03 15:25:00,125.62,125.63,125.58,125.62,138337.0,102.9134,102.9216,102.8806,102.9134,138337.0
2017-11-03 15:30:00,125.63,125.63,125.6,125.62,98107.0,102.9216,102.9216,102.897,102.9134,98107.0
2017-11-03 15:35:00,125.62,125.7,125.6,125.67,127295.0,102.9134,102.9789,102.897,102.9543,127295.0
2017-11-03 15:40:00,125.67,125.67,125.63,125.66,260021.0,102.9543,102.9543,102.9216,102.9461,260021.0
2017-11-03 15:45:00,125.66,125.67,125.63,125.65,272392.0,102.9461,102.9543,102.9216,102.9379,272392.0
2017-11-03 15:50:00,125.64,125.69,125.63,125.64,252850.0,102.9297,102.9707,102.9216,102.9297,252850.0
2017-11-03 15:55:00,125.65,125.67,125.64,125.65,417429.0,102.9379,102.9543,102.9297,102.9379,417429.0
2017-11-06 09:30:00,125.93,125.97,125.89,125.89,124698.0,103.1673,103.2001,103.1346,103.1346,124698.0
2017-11-06 09:35:00,125.89,125.91,125.84,125.87,62383.0,103.1346,103.1509,103.0936,103.1182,62383.0
2017-11-06 09:40:00,125.88,125.93,125.88,125.91,87286.0,103.1264,103.1673,103.1264,103.1509,87286.0
2017-11-06 09:45:00,125.92,125.95,125.88,125.89,22990.0,103.1591,103.1837,103.1264,103.1346,22990.0
2017-11-06 09:50:00,125.89,125.97,125.85,125.97,81756.0,103.1346,103.2001,103.1018,103.2001,81756.0
2017-11-06 09:55:00,125.97,126.06,125.95,126.01,168440.0,103.2001,103.2738,103.1837,103.2329,168440.0
2017-11-06 10:00:00,126.0,126.01,125.98,126.0,53181.0,103.2247,103.2329,103.2083,103.2247,53181.0
2017-11-06 10:05:00,126.0,126.0,125.93,125.99,32548.0,103.2247,103.2247,103.1673,103.2165,32548.0
2017-11-06 10:10:00,126.0,126.05,125.98,125.99,165453.0,103.2247,103.2656,103.2083,103.2165,165453.0
2017-11-06 10:15:00,125.99,126.0,125.95,125.95,46669.0,103.2165,103.2247,103.1837,103.1837,46669.0
2017-11-06 10:20:00,125.96,125.96,125.83,125.83,46816.0,103.1919,103.1919,103.0854,103.0854,46816.0
2017-11-06 10:25:00,125.83,125.86,125.82,125.84,21961.0,103.0854,103.11,103.0772,103.0936,21961.0
2017-11-06 10:30:00,125.83,125.84,125.74,125.79,46119.0,103.0854,103.0936,103.0117,103.0526,46119.0
2017-11-06 10:35:00,125.79,125.88,125.79,125.85,40041.0,103.0526,103.1264,103.0526,103.1018,40041.0
2017-11-06 10:40:00,125.85,125.86,125.81,125.82,48637.0,103.1018,103.11,103.069,103.0772,48637.0
2017-11-06 10:45:00,125.82,125.82,125.71,125.74,44181.0,103.0772,103.0772,102.9871,103.0117,44181.0
2017-11-06 10:50:00,125.74,125.86,125.74,125.83,76244.0,103.0117,103.11,103.0117,103.0854,76244.0
2017-11-06 10:55:00,125.83,125.93,125.82,125.93,34699.0,103.0854,103.1673,103.0772,103.1673,34699.0
2017-11-06 11:00:00,125.93,125.97,125.88,125.9,46163.0,103.1673,103.2001,103.1264,103.1428,46163.0
2017-11-06 11:05:00,125.9,125.93,125.88,125.92,47356.0,103.1428,103.1673,103.1264,103.1591,47356.0
2017-11-06 11:10:00,125.93,125.96,125.91,125.94,24341.0,103.1673,103.1919,103.1509,103.1755,24341.0
2017-11-06 11:15:00,125.94,125.95,125.9,125.91,24529.0,103.1755,103.1837,103.1428,103.1509,24529.0
2017-11-06 11:20:00,125.91,125.92,125.88,125.9,27799.0,103.1509,103.1591,103.1264,103.1428,27799.0
2017-11-06 11:25:00,125.91,125.91,125.86,125.86,28929.0,103.1509,103.1509,103.11,103.11,28929.0
2017-11-06 11:30:00,125.87,125.94,125.86,125.93,85871.0,103.1182,103.1755,103.11,103.1673,85871.0
2017-11-06 11:35:00,125.93,125.97,125.93,125.94,97746.0,103.1673,103.2001,103.1673,103.1755,97746.0
2017-11-06 11:40:00,125.95,125.99,125.94,125.96,144848.0,103.1837,103.2165,103.1755,103.1919,144848.0
2017-11-06 11:45:00,125.96,126.01,125.92,125.98,178297.0,103.1919,103.2329,103.1591,103.2083,178297.0
2017-11-06 11:50:00,125.98,125.98,125.93,125.96,88658.0,103.2083,103.2083,103.1673,103.1919,88658.0
2017-11-06 11:55:00,125.96,125.96,125.9,125.94,91265.0,103.1919,103.1919,103.1428,103.1755,91265.0
2017-11-06 12:00:00,125.94,126.06,125.92,126.01,193231.0,103.1755,103.2738,103.1591,103.2329,193231.0
2017-11-06 12:05:00,126.01,126.04,126.0,126.01,113051.0,103.2329,103.2574,103.2247,103.2329,113051.0
2017-11-06 12:10:00,126.01,126.06,126.0,126.04,62602.0,103.2329,103.2738,103.2247,103.2574,62602.0
2017-11-06 12:15:00,126.04,126.09,126.0,126.02,53695.0,103.2574,103.2984,103.2247,103.2411,53695.0
2017-11-06 12:20:00,126.01,126.02,125.96,125.96,56384.0,103.2329,103.2411,103.1919,103.1919,56384.0
2017-11-06 12:25:00,125.96,125.99,125.94,125.97,33403.0,103.1919,103.2165,103.1755,103.2001,33403.0
2017-11-06 12:30:00,125.97,126.0,125.96,126.0,26956.0,103.2001,103.2247,103.1919,103.2247,26956.0
2017-11-06 12:35:00,126.0,126.07,125.99,126.02,54065.0,103.2247,103.282,103.2165,103.2411,54065.0
2017-11-06 12:40:00,126.02,126.03,126.0,126.02,17906.0,103.2411,103.2493,103.2247,103.2411,17906.0
2017-11-06 12:45:00,126.02,126.04,126.01,126.03,13545.0,103.2411,103.2574,103.2329,103.2493,13545.0
2017-11-06 12:50:00,126.03,126.04,125.97,125.97,24460.0,103.2493,103.2574,103.2001,103.2001,24460.0
2017-11-06 12:55:00,125.98,126.02,125.97,126.01,22684.0,103.2083,103.2411,103.2001,103.2329,22684.0
2017-11-06 13:00:00,126.01,126.03,126.01,126.03,29965.0,103.2329,103.2493,103.2329,103.2493,29965.0
2017-11-06 13:05:00,126.04,126.06,126.03,126.03,62175.0,103.2574,103.2738,103.2493,103.2493,62175.0
2017-11-06 13:10:00,126.03,126.05,126.03,126.04,31319.0,103.2493,103.2656,103.2493,103.2574,31319.0
2017-11-06 13:15:00,126.04,126.07,126.01,126.07,43922.0,103.2574,103.282,103.2329,103.282,43922.0
2017-11-06 13:20:00,126.07,126.09,126.07,126.09,21092.0,103.282,103.2984,103.282,103.2984,21092.0
2017-11-06 13:25:00,126.09,126.09,126.07,126.08,29243.0,103.2984,103.2984,103.282,103.2902,29243.0
2017-11-06 13:30:00,126.07,126.11,126.06,126.07,45071.0,103.282,103.3148,103.2738,103.282,45071.0
2017-11-06 13:35:00,126.07,126.07,126.05,126.06,11016.0,103.282,103.282,103.2656,103.2738,11016.0
2017-11-06 13:40:00,126.07,126.11,126.06,126.09,48216.0,103.282,103.3148,103.2738,103.2984,48216.0
2017-11-06 13:45:00,126.09,126.12,126.08,126.11,21399.0,103.2984,103.323,103.2902,103.3148,21399.0
2017-11-06 13:50:00,126.12,126.15,126.1,126.11,51938.0,103.323,103.3476,103.3066,103.3148,51938.0
2017-11-06 13:55:00,126.11,126.22,126.11,126.19,71354.0,103.3148,103.4049,103.3148,103.3803,71354.0
2017-11-06 14:00:00,126.18,126.19,126.17,126.19,15204.0,103.3721,103.3803,103.3639,103.3803,15204.0
2017-11-06 14:05:00,126.18,126.19,126.15,126.16,62752.0,103.3721,103.3803,103.3476,103.3558,62752.0
2017-11-06 14:10:00,126.16,126.16,126.06,126.07,40910.0,103.3558,103.3558,103.2738,103.282,40910.0
2017-11-06 14:15:00,126.07,126.07,126.02,126.06,45697.0,103.282,103.282,103.2411,103.2738,45697.0
2017-11-06 14:20:00,126.07,126.09,126.05,126.07,22864.0,103.282,103.2984,103.2656,103.282,22864.0
2017-11-06 14:25:00,126.08,126.1,126.06,126.07,27137.0,103.2902,103.3066,103.2738,103.282,27137.0
2017-11-06 14:30:00,126.07,126.11,126.07,126.11,20396.0,103.282,103.3148,103.282,103.3148,20396.0
2017-11-06 14:35:00,126.1,126.12,126.09,126.11,25064.0,103.3066,103.323,103.2984,103.3148,25064.0
2017-11-06 14:40:00,126.1,126.1,126.07,126.07,23319.0,103.3066,103.3066,103.282,103.282,23319.0
2017-11-06 14:45:00,126.08,126.09,126.04,126.09,37408.0,103.2902,103.2984,103.2574,103.2984,37408.0
2017-11-06 14:50:00,126.09,126.1,126.07,126.1,18187.0,103.2984,103.3066,103.282,103.3066,18187.0
2017-11-06 14:55:00,126.09,126.11,126.06,126.09,84016.0,103.2984,103.3148,103.2738,103.2984,84016.0
2017-11-06 15:00:00,126.08,126.15,126.06,126.12,50953.0,103.2902,103.3476,103.2738,103.323,50953.0
2017-11-06 15:05:00,126.12,126.13,126.09,126.12,33664.0,103.323,103.3312,103.2984,103.323,33664.0
2017-11-06 15:10:00,126.11,126.14,126.11,126.13,26305.0,103.3148,103.3394,103.3148,103.3312,26305.0
2017-11-06 15:15:00,126.13,126.13,126.05,126.08,40139.0,103.3312,103.3312,103.2656,103.2902,40139.0
2017-11-06 15:20:00,126.08,126.12,126.07,126.1,26039.0,103.2902,103.323,103.282,103.3066,26039.0
2017-11-06 15:25:00,126.1,126.11,126.07,126.08,14672.0,103.3066,103.3148,103.282,103.2902,14672.0
2017-11-06 15:30:00,126.09,126.09,126.07,126.08,16236.0,103.2984,103.2984,103.282,103.2902,16236.0
2017-11-06 15:35:00,126.08,126.09,126.07,126.07,45029.0,103.2902,103.2984,103.282,103.282,45029.0
2017-11-06 15:40:00,126.08,126.11,126.07,126.11,60774.0,103.2902,103.3148,103.282,103.3148,60774.0
2017-11-06 15:45:00,126.11,126.14,126.11,126.14,136371.0,103.3148,103.3394,103.3148,103.3394,136371.0
2017-11-06 15:50:00,126.14,126.16,126.11,126.15,318276.0,103.3394,103.3558,103.3148,103.3476,318276.0
2017-11-06 15:55:00,126.14,126.16,126.1,126.13,378017.0,103.3394,103.3558,103.3066,103.3312,378017.0
2017-11-07 09:30:00,126.23,126.29,126.21,126.27,53355.0,103.4131,103.4623,103.3967,103.4459,53355.0
2017-11-07 09:35:00,126.27,126.4,126.2,126.2,77135.0,103.4459,103.5524,103.3885,103.3885,77135.0
2017-11-07 09:40:00,126.21,126.24,126.18,126.19,28416.0,103.3967,103.4213,103.3721,103.3803,28416.0
2017-11-07 09:45:00,126.19,126.21,126.17,126.19,28225.0,103.3803,103.3967,103.3639,103.3803,28225.0
2017-11-07 09:50:00,126.18,126.2,126.13,126.18,91699.0,103.3721,103.3885,103.3312,103.3721,91699.0
2017-11-07 09:55:00,126.18,126.24,126.18,126.22,27945.0,103.3721,103.4213,103.3721,103.4049,27945.0
2017-11-07 10:00:00,126.21,126.29,126.17,126.27,52320.0,103.3967,103.4623,103.3639,103.4459,52320.0
2017-11-07 10:05:00,126.28,126.3,126.18,126.2,31847.0,103.4541,103.4704,103.3721,103.3885,31847.0
2017-11-07 10:10:00,126.21,126.28,126.2,126.26,25238.0,103.3967,103.4541,103.3885,103.4377,25238.0
2017-11-07 10:15:00,126.25,126.3,126.2,126.21,96417.0,103.4295,103.4704,103.3885,103.3967,96417.0
2017-11-07 10:20:00,126.2,126.32,126.2,126.3,35638.0,103.3885,103.4868,103.3885,103.4704,35638.0
2017-11-07 10:25:00,126.29,126.32,126.26,126.3,26522.0,103.4623,103.4868,103.4377,103.4704,26522.0
2017-11-07 10:30:00,126.31,126.51,126.29,126.48,125078.0,103.4786,103.6425,103.4623,103.6179,125078.0
2017-11-07 10:35:00,126.48,126.53,126.44,126.44,63628.0,103.6179,103.6589,103.5851,103.5851,63628.0
2017-11-07 10:40:00,126.45,126.46,126.38,126.43,75291.0,103.5933,103.6015,103.536,103.577,75291.0
2017-11-07 10:45:00,126.42,126.56,126.42,126.51,92578.0,103.5688,103.6835,103.5688,103.6425,92578.0
2017-11-07 10:50:00,126.51,126.62,126.5,126.56,118825.0,103.6425,103.7326,103.6343,103.6835,118825.0
2017-11-07 10:55:00,126.57,126.59,126.44,126.48,89751.0,103.6916,103.708,103.5851,103.6179,89751.0
2017-11-07 11:00:00,126.47,126.48,126.41,126.43,53388.0,103.6097,103.6179,103.5606,103.577,53388.0
2017-11-07 11:05:00,126.43,126.44,126.38,126.4,38411.0,103.577,103.5851,103.536,103.5524,38411.0
2017-11-07 11:10:00,126.4,126.49,126.38,126.48,57644.0,103.5524,103.6261,103.536,103.6179,57644.0
2017-11-07 11:15:00,126.48,126.56,126.45,126.55,122623.0,103.6179,103.6835,103.5933,103.6753,122623.0
2017-11-07 11:20:00,126.55,126.56,126.47,126.51,95224.0,103.6753,103.6835,103.6097,103.6425,95224.0
2017-11-07 11:25:00,126.51,126.52,126.47,126.49,20427.0,103.6425,103.6507,103.6097,103.6261,20427.0
2017-11-07 11:30:00,126.5,126.54,126.48,126.54,69462.0,103.6343,103.6671,103.6179,103.6671,69462.0
2017-11-07 11:35:00,126.53,126.55,126.5,126.52,113280.0,103.6589,103.6753,103.6343,103.6507,113280.0
2017-11-07 11:40:00,126.53,126.58,126.49,126.5,27734.0,103.6589,103.6998,103.6261,103.6343,27734.0
2017-11-07 11:45:00,126.5,126.58,126.5,126.58,46156.0,103.6343,103.6998,103.6343,103.6998,46156.0
2017-11-07 11:50:00,126.57,126.59,126.53,126.57,80675.0,103.6916,103.708,103.6589,103.6916,80675.0
2017-11-07 11:55:00,126.57,126.6,126.55,126.57,37381.0,103.6916,103.7162,103.6753,103.6916,37381.0
2017-11-07 12:00:00,126.56,126.59,126.52,126.55,86042.0,103.6835,103.708,103.6507,103.6753,86042.0
2017-11-07 12:05:00,126.55,126.67,126.54,126.66,75779.0,103.6753,103.7736,103.6671,103.7654,75779.0
2017-11-07 12:10:00,126.67,126.73,126.65,126.71,81428.0,103.7736,103.8227,103.7572,103.8063,81428.0
2017-11-07 12:15:00,126.71,126.76,126.67,126.76,60562.0,103.8063,103.8473,103.7736,103.8473,60562.0
2017-11-07 12:20:00,126.76,126.76,126.71,126.73,23264.0,103.8473,103.8473,103.8063,103.8227,23264.0
2017-11-07 12:25:00,126.73,126.76,126.69,126.73,68476.0,103.8227,103.8473,103.79,103.8227,68476.0
2017-11-07 12:30:00,126.74,126.74,126.67,126.72,30373.0,103.8309,103.8309,103.7736,103.8145,30373.0
2017-11-07 12:35:00,126.72,126.73,126.69,126.7,21647.0,103.8145,103.8227,103.79,103.7981,21647.0
2017-11-07 12:40:00,126.69,126.74,126.63,126.74,126213.0,103.79,103.8309,103.7408,103.8309,126213.0
2017-11-07 12:45:00,126.74,126.74,126.65,126.67,73993.0,103.8309,103.8309,103.7572,103.7736,73993.0
2017-11-07 12:50:00,126.67,126.68,126.65,126.67,13681.0,103.7736,103.7818,103.7572,103.7736,13681.0
2017-11-07 12:55:00,126.67,126.72,126.67,126.7,38052.0,103.7736,103.8145,103.7736,103.7981,38052.0
2017-11-07 13:00:00,126.7,126.71,126.64,126.67,42392.0,103.7981,103.8063,103.749,103.7736,42392.0
2017-11-07 13:05:00,126.67,126.7,126.64,126.66,48659.0,103.7736,103.7981,103.749,103.7654,48659.0
2017-11-07 13:10:00,126.65,126.67,126.6,126.6,18656.0,103.7572,103.7736,103.7162,103.7162,18656.0
2017-11-07 13:15:00,126.6,126.64,126.52,126.55,49456.0,103.7162,103.749,103.6507,103.6753,49456.0
2017-11-07 13:20:00,126.56,126.58,126.54,126.56,47879.0,103.6835,103.6998,103.6671,103.6835,47879.0
2017-11-07 13:25:00,126.56,126.58,126.53,126.55,20111.0,103.6835,103.6998,103.6589,103.6753,20111.0
2017-11-07 13:30:00,126.56,126.57,126.53,126.55,67184.0,103.6835,103.6916,103.6589,103.6753,67184.0
2017-11-07 13:35:00,126.55,126.61,126.53,126.55,118476.0,103.6753,103.7244,103.6589,103.6753,118476.0
2017-11-07 13:40:00,126.55,126.57,126.53,126.54,77729.0,103.6753,103.6916,103.6589,103.6671,77729.0
2017-11-07 13:45:00,126.54,126.59,126.52,126.56,111113.0,103.6671,103.708,103.6507,103.6835,111113.0
2017-11-07 13:50:00,126.56,126.62,126.55,126.59,36787.0,103.6835,103.7326,103.6753,103.708,36787.0
2017-11-07 13:55:00,126.59,126.63,126.56,126.59,27138.0,103.708,103.7408,103.6835,103.708,27138.0
2017-11-07 14:00:00,126.59,126.6,126.54,126.54,19729.0,103.708,103.7162,103.6671,103.6671,19729.0
2017-11-07 14:05:00,126.54,126.59,126.51,126.57,126071.0,103.6671,103.708,103.6425,103.6916,126071.0
2017-11-07 14:10:00,126.58,126.66,126.58,126.64,54430.0,103.6998,103.7654,103.6998,103.749,54430.0
2017-11-07 14:15:00,126.64,126.67,126.62,126.65,42282.0,103.749,103.7736,103.7326,103.7572,42282.0
2017-11-07 14:20:00,126.66,126.67,126.64,126.67,17808.0,103.7654,103.7736,103.749,103.7736,17808.0
2017-11-07 14:25:00,126.67,126.68,126.64,126.67,19193.0,103.7736,103.7818,103.749,103.7736,19193.0
2017-11-07 14:30:00,126.66,126.69,126.65,126.66,44617.0,103.7654,103.79,103.7572,103.7654,44617.0
2017-11-07 14:35:00,126.66,126.69,126.64,126.68,34343.0,103.7654,103.79,103.749,103.7818,34343.0
2017-11-07 14:40:00,126.68,126.71,126.64,126.67,47236.0,103.7818,103.8063,103.749,103.7736,47236.0
2017-11-07 14:45:00,126.68,126.75,126.68,126.72,67952.0,103.7818,103.8391,103.7818,103.8145,67952.0
2017-11-07 14:50:00,126.72,126.72,126.69,126.72,37012.0,103.8145,103.8145,103.79,103.8145,37012.0
2017-11-07 14:55:00,126.72,126.72,126.69,126.7,39145.0,103.8145,103.8145,103.79,103.7981,39145.0
2017-11-07 15:00:00,126.71,126.71,126.62,126.65,35214.0,103.8063,103.8063,103.7326,103.7572,35214.0
2017-11-07 15:05:00,126.65,126.69,126.65,126.67,30533.0,103.7572,103.79,103.7572,103.7736,30533.0
2017-11-07 15:10:00,126.68,126.74,126.67,126.72,56827.0,103.7818,103.8309,103.7736,103.8145,56827.0
2017-11-07 15:15:00,126.73,126.78,126.7,126.71,193326.0,103.8227,103.8637,103.7981,103.8063,193326.0
2017-11-07 15:20:00,126.71,126.72,126.67,126.68,61189.0,103.8063,103.8145,103.7736,103.7818,61189.0
2017-11-07 15:25:00,126.68,126.69,126.6,126.6,89807.0,103.7818,103.79,103.7162,103.7162,89807.0
2017-11-07 15:30:00,126.6,126.6,126.5,126.5,88285.0,103.7162,103.7162,103.6343,103.6343,88285.0
2017-11-07 15:35:00,126.49,126.59,126.48,126.55,198336.0,103.6261,103.708,103.6179,103.6753,198336.0
2017-11-07 15:40:00,126.55,126.57,126.46,126.47,108431.0,103.6753,103.6916,103.6015,103.6097,108431.0
2017-11-07 15:45:00,126.48,126.51,126.44,126.51,84731.0,103.6179,103.6425,103.5851,103.6425,84731.0
2017-11-07 15:50:00,126.52,126.61,126.51,126.61,155095.0,103.6507,103.7244,103.6425,103.7244,155095.0
2017-11-07 15:55:00,126.61,126.65,126.57,126.61,376841.0,103.7244,103.7572,103.6916,103.7244,376841.0
2017-11-08 09:30:00,126.59,126.69,126.56,126.66,47998.0,103.708,103.79,103.6835,103.7654,47998.0
2017-11-08 09:35:00,126.66,126.69,126.64,126.66,27269.0,103.7654,103.79,103.749,103.7654,27269.0
2017-11-08 09:40:00,126.67,126.69,126.63,126.65,38631.0,103.7736,103.79,103.7408,103.7572,38631.0
2017-11-08 09:45:00,126.65,126.8,126.65,126.78,78877.0,103.7572,103.8801,103.7572,103.8637,78877.0
2017-11-08 09:50:00,126.78,126.8,126.74,126.74,73832.0,103.8637,103.8801,103.8309,103.8309,73832.0
2017-11-08 09:55:00,126.75,126.76,126.68,126.7,31550.0,103.8391,103.8473,103.7818,103.7981,31550.0
2017-11-08 10:00:00,126.68,126.69,126.64,126.68,58660.0,103.7818,103.79,103.749,103.7818,58660.0
2017-11-08 10:05:00,126.68,126.68,126.6,126.62,72253.0,103.7818,103.7818,103.7162,103.7326,72253.0
2017-11-08 10:10:00,126.63,126.66,126.62,126.62,38569.0,103.7408,103.7654,103.7326,103.7326,38569.0
2017-11-08 10:15:00,126.63,126.65,126.62,126.63,26473.0,103.7408,103.7572,103.7326,103.7408,26473.0
2017-11-08 10:20:00,126.63,126.65,126.58,126.59,44209.0,103.7408,103.7572,103.6998,103.708,44209.0
2017-11-08 10:25:00,126.59,126.59,126.52,126.56,36643.0,103.708,103.708,103.6507,103.6835,36643.0
2017-11-08 10:30:00,126.58,126.63,126.52,126.59,31634.0,103.6998,103.7408,103.6507,103.708,31634.0
2017-11-08 10:35:00,126.59,126.6,126.51,126.53,33942.0,103.708,103.7162,103.6425,103.6589,33942.0
2017-11-08 10:40:00,126.53,126.59,126.52,126.58,16179.0,103.6589,103.708,103.6507,103.6998,16179.0
2017-11-08 10:45:00,126.58,126.6,126.55,126.57,12125.0,103.6998,103.7162,103.6753,103.6916,12125.0
2017-11-08 10:50:00,126.57,126.57,126.5,126.57,21771.0,103.6916,103.6916,103.6343,103.6916,21771.0
2017-11-08 10:55:00,126.58,126.58,126.54,126.54,11293.0,103.6998,103.6998,103.6671,103.6671,11293.0
2017-11-08 11:00:00,126.56,126.56,126.47,126.49,47847.0,103.6835,103.6835,103.6097,103.6261,47847.0
2017-11-08 11:05:00,126.5,126.5,126.46,126.49,44058.0,103.6343,103.6343,103.6015,103.6261,44058.0
2017-11-08 11:10:00,126.48,126.51,126.48,126.51,18042.0,103.6179,103.6425,103.6179,103.6425,18042.0
2017-11-08 11:15:00,126.49,126.54,126.48,126.52,70744.0,103.6261,103.6671,103.6179,103.6507,70744.0
2017-11-08 11:20:00,126.53,126.54,126.5,126.52,27311.0,103.6589,103.6671,103.6343,103.6507,27311.0
2017-11-08 11:25:00,126.52,126.6,126.51,126.58,27101.0,103.6507,103.7162,103.6425,103.6998,27101.0
2017-11-08 11:30:00,126.59,126.65,126.59,126.65,42012.0,103.708,103.7572,103.708,103.7572,42012.0
2017-11-08 11:35:00,126.64,126.65,126.62,126.64,17152.0,103.749,103.7572,103.7326,103.749,17152.0
2017-11-08 11:40:00,126.64,126.64,126.56,126.56,32227.0,103.749,103.749,103.6835,103.6835,32227.0
2017-11-08 11:45:00,126.57,126.58,126.54,126.57,11528.0,103.6916,103.6998,103.6671,103.6916,11528.0
2017-11-08 11:50:00,126.56,126.57,126.53,126.56,24235.0,103.6835,103.6916,103.6589,103.6835,24235.0
2017-11-08 11:55:00,126.55,126.57,126.53,126.56,12787.0,103.6753,103.6916,103.6589,103.6835,12787.0
2017-11-08 12:00:00,126.55,126.56,126.51,126.52,25786.0,103.6753,103.6835,103.6425,103.6507,25786.0
2017-11-08 12:05:00,126.52,126.52,126.49,126.49,14984.0,103.6507,103.6507,103.6261,103.6261,14984.0
2017-11-08 12:10:00,126.5,126.5,126.38,126.4,78222.0,103.6343,103.6343,103.536,103.5524,78222.0
2017-11-08 12:15:00,126.39,126.4,126.32,126.34,47105.0,103.5442,103.5524,103.4868,103.5032,47105.0
2017-11-08 12:20:00,126.33,126.34,126.28,126.32,33217.0,103.495,103.5032,103.4541,103.4868,33217.0
2017-11-08 12:25:00,126.33,126.33,126.28,126.3,33041.0,103.495,103.495,103.4541,103.4704,33041.0
2017-11-08 12:30:00,126.3,126.34,126.29,126.34,22527.0,103.4704,103.5032,103.4623,103.5032,22527.0
2017-11-08 12:35:00,126.34,126.39,126.33,126.34,33490.0,103.5032,103.5442,103.495,103.5032,33490.0
2017-11-08 12:40:00,126.34,126.38,126.33,126.36,8282.0,103.5032,103.536,103.495,103.5196,8282.0
2017-11-08 12:45:00,126.36,126.39,126.34,126.35,79731.0,103.5196,103.5442,103.5032,103.5114,79731.0
2017-11-08 12:50:00,126.37,126.41,126.36,126.36,29810.0,103.5278,103.5606,103.5196,103.5196,29810.0
2017-11-08 12:55:00,126.36,126.37,126.34,126.34,28321.0,103.5196,103.5278,103.5032,103.5032,28321.0
2017-11-08 13:00:00,126.34,126.46,126.33,126.39,95457.0,103.5032,103.6015,103.495,103.5442,95457.0
2017-11-08 13:05:00,126.39,126.53,126.38,126.52,76504.0,103.5442,103.6589,103.536,103.6507,76504.0
2017-11-08 13:10:00,126.51,126.56,126.44,126.46,40637.0,103.6425,103.6835,103.5851,103.6015,40637.0
2017-11-08 13:15:00,126.47,126.47,126.36,126.4,49130.0,103.6097,103.6097,103.5196,103.5524,49130.0
2017-11-08 13:20:00,126.4,126.42,126.39,126.41,5443.0,103.5524,103.5688,103.5442,103.5606,5443.0
2017-11-08 13:25:00,126.4,126.41,126.35,126.38,8411.0,103.5524,103.5606,103.5114,103.536,8411.0
2017-11-08 13:30:00,126.37,126.4,126.33,126.39,19074.0,103.5278,103.5524,103.495,103.5442,19074.0
2017-11-08 13:35:00,126.39,126.42,126.39,126.4,12309.0,103.5442,103.5688,103.5442,103.5524,12309.0
2017-11-08 13:40:00,126.39,126.39,126.34,126.37,19922.0,103.5442,103.5442,103.5032,103.5278,19922.0
2017-11-08 13:45:00,126.37,126.39,126.36,126.36,11085.0,103.5278,103.5442,103.5196,103.5196,11085.0
2017-11-08 13:50:00,126.37,126.44,126.36,126.4,14296.0,103.5278,103.5851,103.5196,103.5524,14296.0
2017-11-08 13:55:00,126.41,126.42,126.38,126.39,11388.0,103.5606,103.5688,103.536,103.5442,11388.0
2017-11-08 14:00:00,126.39,126.41,126.35,126.37,14343.0,103.5442,103.5606,103.5114,103.5278,14343.0
2017-11-08 14:05:00,126.37,126.44,126.37,126.43,35229.0,103.5278,103.5851,103.5278,103.577,35229.0
2017-11-08 14:10:00,126.44,126.45,126.4,126.43,13715.0,103.5851,103.5933,103.5524,103.577,13715.0
2017-11-08 14:15:00,126.44,126.44,126.4,126.43,15232.0,103.5851,103.5851,103.5524,103.577,15232.0
2017-11-08 14:20:00,126.44,126.46,126.43,126.43,27364.0,103.5851,103.6015,103.577,103.577,27364.0
2017-11-08 14:25:00,126.44,126.45,126.43,126.43,23631.0,103.5851,103.5933,103.577,103.577,23631.0
2017-11-08 14:30:00,126.43,126.46,126.43,126.44,55031.0,103.577,103.6015,103.577,103.5851,55031.0
2017-11-08 14:35:00,126.43,126.49,126.41,126.48,22642.0,103.577,103.6261,103.5606,103.6179,22642.0
2017-11-08 14:40:00,126.48,126.5,126.45,126.45,17894.0,103.6179,103.6343,103.5933,103.5933,17894.0
2017-11-08 14:45:00,126.45,126.48,126.41,126.43,34417.0,103.5933,103.6179,103.5606,103.577,34417.0
2017-11-08 14:50:00,126.42,126.43,126.39,126.4,17402.0,103.5688,103.577,103.5442,103.5524,17402.0
2017-11-08 14:55:00,126.4,126.45,126.32,126.4,91601.0,103.5524,103.5933,103.4868,103.5524,91601.0
2017-11-08 15:00:00,126.41,126.41,126.33,126.38,32765.0,103.5606,103.5606,103.495,103.536,32765.0
2017-11-08 15:05:00,126.38,126.4,126.32,126.32,78863.0,103.536,103.5524,103.4868,103.4868,78863.0
2017-11-08 15:10:00,126.33,126.37,126.32,126.34,54887.0,103.495,103.5278,103.4868,103.5032,54887.0
2017-11-08 15:15:00,126.34,126.35,126.3,126.3,38449.0,103.5032,103.5114,103.4704,103.4704,38449.0
2017-11-08 15:20:00,126.3,126.31,126.27,126.27,48708.0,103.4704,103.4786,103.4459,103.4459,48708.0
2017-11-08 15:25:00,126.27,126.3,126.25,126.29,38660.0,103.4459,103.4704,103.4295,103.4623,38660.0
2017-11-08 15:30:00,126.3,126.32,126.23,126.3,51277.0,103.4704,103.4868,103.4131,103.4704,51277.0
2017-11-08 15:35:00,126.3,126.3,126.21,126.24,60868.0,103.4704,103.4704,103.3967,103.4213,60868.0
2017-11-08 15:40:00,126.25,126.31,126.24,126.28,48445.0,103.4295,103.4786,103.4213,103.4541,48445.0
2017-11-08 15:45:00,126.28,126.34,126.28,126.34,27718.0,103.4541,103.5032,103.4541,103.5032,27718.0
2017-11-08 15:50:00,126.33,126.34,126.28,126.3,55484.0,103.495,103.5032,103.4541,103.4704,55484.0
2017-11-08 15:55:00,126.3,126.36,126.27,126.35,152410.0,103.4704,103.5196,103.4459,103.5114,152410.0
2017-11-09 09:30:00,125.87,125.93,125.86,125.9,85006.0,103.1182,103.1673,103.11,103.1428,85006.0
2017-11-09 09:35:00,125.91,125.94,125.88,125.92,56046.0,103.1509,103.1755,103.1264,103.1591,56046.0
2017-11-09 09:40:00,125.92,125.96,125.89,125.9,61257.0,103.1591,103.1919,103.1346,103.1428,61257.0
2017-11-09 09:45:00,125.91,125.93,125.87,125.91,41892.0,103.1509,103.1673,103.1182,103.1509,41892.0
2017-11-09 09:50:00,125.91,126.0,125.88,126.0,271388.0,103.1509,103.2247,103.1264,103.2247,271388.0
2017-11-09 09:55:00,126.01,126.08,126.01,126.05,183189.0,103.2329,103.2902,103.2329,103.2656,183189.0
2017-11-09 10:00:00,126.05,126.05,125.9,125.93,101562.0,103.2656,103.2656,103.1428,103.1673,101562.0
2017-11-09 10:05:00,125.93,125.94,125.83,125.83,89702.0,103.1673,103.1755,103.0854,103.0854,89702.0
2017-11-09 10:10:00,125.81,125.86,125.77,125.82,73423.0,103.069,103.11,103.0362,103.0772,73423.0
2017-11-09 10:15:00,125.82,125.86,125.8,125.82,50828.0,103.0772,103.11,103.0608,103.0772,50828.0
2017-11-09 10:20:00,125.8,125.83,125.78,125.81,36090.0,103.0608,103.0854,103.0444,103.069,36090.0
2017-11-09 10:25:00,125.82,125.89,125.81,125.85,20546.0,103.0772,103.1346,103.069,103.1018,20546.0
2017-11-09 10:30:00,125.84,125.89,125.81,125.87,20039.0,103.0936,103.1346,103.069,103.1182,20039.0
2017-11-09 10:35:00,125.88,125.89,125.81,125.85,59017.0,103.1264,103.1346,103.069,103.1018,59017.0
2017-11-09 10:40:00,125.85,125.85,125.77,125.77,56920.0,103.1018,103.1018,103.0362,103.0362,56920.0
2017-11-09 10:45:00,125.78,125.78,125.7,125.71,54317.0,103.0444,103.0444,102.9789,102.9871,54317.0
2017-11-09 10:50:00,125.71,125.75,125.7,125.71,19579.0,102.9871,103.0199,102.9789,102.9871,19579.0
2017-11-09 10:55:00,125.72,125.75,125.67,125.68,64452.0,102.9953,103.0199,102.9543,102.9625,64452.0
2017-11-09 11:00:00,125.67,125.68,125.6,125.64,135961.0,102.9543,102.9625,102.897,102.9297,135961.0
2017-11-09 11:05:00,125.64,125.64,125.55,125.59,65582.0,102.9297,102.9297,102.856,102.8888,65582.0
2017-11-09 11:10:00,125.59,125.62,125.55,125.62,58886.0,102.8888,102.9134,102.856,102.9134,58886.0
2017-11-09 11:15:00,125.61,125.62,125.58,125.6,41422.0,102.9052,102.9134,102.8806,102.897,41422.0
2017-11-09 11:20:00,125.59,125.73,125.59,125.72,36002.0,102.8888,103.0035,102.8888,102.9953,36002.0
2017-11-09 11:25:00,125.72,125.75,125.66,125.69,94240.0,102.9953,103.0199,102.9461,102.9707,94240.0
2017-11-09 11:30:00,125.69,125.71,125.67,125.67,44606.0,102.9707,102.9871,102.9543,102.9543,44606.0
2017-11-09 11:35:00,125.67,125.72,125.66,125.7,26920.0,102.9543,102.9953,102.9461,102.9789,26920.0
2017-11-09 11:40:00,125.69,125.74,125.66,125.73,30990.0,102.9707,103.0117,102.9461,103.0035,30990.0
2017-11-09 11:45:00,125.73,125.92,125.72,125.85,174385.0,103.0035,103.1591,102.9953,103.1018,174385.0
2017-11-09 11:50:00,125.85,125.86,125.75,125.81,123065.0,103.1018,103.11,103.0199,103.069,123065.0
2017-11-09 11:55:00,125.81,125.85,125.75,125.76,37043.0,103.069,103.1018,103.0199,103.0281,37043.0
2017-11-09 12:00:00,125.78,125.86,125.76,125.84,53756.0,103.0444,103.11,103.0281,103.0936,53756.0
2017-11-09 12:05:00,125.85,125.86,125.8,125.86,75376.0,103.1018,103.11,103.0608,103.11,75376.0
2017-11-09 12:10:00,125.87,125.93,125.83,125.88,147885.0,103.1182,103.1673,103.0854,103.1264,147885.0
2017-11-09 12:15:00,125.89,125.95,125.84,125.93,125949.0,103.1346,103.1837,103.0936,103.1673,125949.0
2017-11-09 12:20:00,125.92,126.02,125.91,126.01,55783.0,103.1591,103.2411,103.1509,103.2329,55783.0
2017-11-09 12:25:00,126.02,126.05,125.96,125.99,52512.0,103.2411,103.2656,103.1919,103.2165,52512.0
2017-11-09 12:30:00,125.99,126.05,125.99,126.03,66535.0,103.2165,103.2656,103.2165,103.2493,66535.0
2017-11-09 12:35:00,126.04,126.06,125.92,125.96,47764.0,103.2574,103.2738,103.1591,103.1919,47764.0
2017-11-09 12:40:00,125.97,126.0,125.94,125.95,23548.0,103.2001,103.2247,103.1755,103.1837,23548.0
2017-11-09 12:45:00,125.96,125.99,125.9,125.94,45081.0,103.1919,103.2165,103.1428,103.1755,45081.0
2017-11-09 12:50:00,125.95,126.01,125.94,125.94,41962.0,103.1837,103.2329,103.1755,103.1755,41962.0
2017-11-09 12:55:00,125.95,125.99,125.9,125.95,60797.0,103.1837,103.2165,103.1428,103.1837,60797.0
2017-11-09 13:00:00,125.97,126.2,125.93,126.17,207817.0,103.2001,103.3885,103.1673,103.3639,207817.0
2017-11-09 13:05:00,126.18,126.24,126.13,126.18,78234.0,103.3721,103.4213,103.3312,103.3721,78234.0
2017-11-09 13:10:00,126.17,126.17,126.08,126.1,25687.0,103.3639,103.3639,103.2902,103.3066,25687.0
2017-11-09 13:15:00,126.1,126.14,126.09,126.1,38358.0,103.3066,103.3394,103.2984,103.3066,38358.0
2017-11-09 13:20:00,126.1,126.1,126.03,126.07,53695.0,103.3066,103.3066,103.2493,103.282,53695.0
2017-11-09 13:25:00,126.08,126.14,126.03,126.11,36893.0,103.2902,103.3394,103.2493,103.3148,36893.0
2017-11-09 13:30:00,126.1,126.1,126.0,126.01,27245.0,103.3066,103.3066,103.2247,103.2329,27245.0
2017-11-09 13:35:00,126.0,126.01,125.9,125.96,76396.0,103.2247,103.2329,103.1428,103.1919,76396.0
2017-11-09 13:40:00,125.95,125.98,125.93,125.98,26054.0,103.1837,103.2083,103.1673,103.2083,26054.0
2017-11-09 13:45:00,125.98,125.98,125.93,125.94,59155.0,103.2083,103.2083,103.1673,103.1755,59155.0
2017-11-09 13:50:00,125.94,125.99,125.93,125.98,79162.0,103.1755,103.2165,103.1673,103.2083,79162.0
2017-11-09 13:55:00,125.98,126.02,125.97,126.0,43290.0,103.2083,103.2411,103.2001,103.2247,43290.0
2017-11-09 14:00:00,126.0,126.04,125.98,126.03,37130.0,103.2247,103.2574,103.2083,103.2493,37130.0
2017-11-09 14:05:00,126.03,126.03,125.93,125.94,46383.0,103.2493,103.2493,103.1673,103.1755,46383.0
2017-11-09 14:10:00,125.94,125.99,125.94,125.96,22585.0,103.1755,103.2165,103.1755,103.1919,22585.0
2017-11-09 14:15:00,125.96,125.97,125.87,125.9,33387.0,103.1919,103.2001,103.1182,103.1428,33387.0
2017-11-09 14:20:00,125.9,125.92,125.89,125.91,14974.0,103.1428,103.1591,103.1346,103.1509,14974.0
2017-11-09 14:25:00,125.91,125.96,125.9,125.95,36054.0,103.1509,103.1919,103.1428,103.1837,36054.0
2017-11-09 14:30:00,125.95,125.99,125.93,125.99,35370.0,103.1837,103.2165,103.1673,103.2165,35370.0
2017-11-09 14:35:00,125.99,126.03,125.97,125.97,32335.0,103.2165,103.2493,103.2001,103.2001,32335.0
2017-11-09 14:40:00,125.96,125.99,125.94,125.95,27991.0,103.1919,103.2165,103.1755,103.1837,27991.0
2017-11-09 14:45:00,125.95,125.96,125.92,125.93,40609.0,103.1837,103.1919,103.1591,103.1673,40609.0
2017-11-09 14:50:00,125.92,125.96,125.9,125.9,78736.0,103.1591,103.1919,103.1428,103.1428,78736.0
2017-11-09 14:55:00,125.9,125.93,125.83,125.92,68918.0,103.1428,103.1673,103.0854,103.1591,68918.0
2017-11-09 15:00:00,125.93,125.94,125.79,125.86,61671.0,103.1673,103.1755,103.0526,103.11,61671.0
2017-11-09 15:05:00,125.85,125.86,125.78,125.81,33144.0,103.1018,103.11,103.0444,103.069,33144.0
2017-11-09 15:10:00,125.82,125.91,125.79,125.89,113988.0,103.0772,103.1509,103.0526,103.1346,113988.0
2017-11-09 15:15:00,125.87,125.9,125.86,125.88,15721.0,103.1182,103.1428,103.11,103.1264,15721.0
2017-11-09 15:20:00,125.88,125.91,125.87,125.87,50210.0,103.1264,103.1509,103.1182,103.1182,50210.0
2017-11-09 15:25:00,125.88,125.91,125.86,125.86,28739.0,103.1264,103.1509,103.11,103.11,28739.0
2017-11-09 15:30:00,125.86,125.94,125.86,125.9,82933.0,103.11,103.1755,103.11,103.1428,82933.0
2017-11-09 15:35:00,125.9,125.9,125.84,125.85,48966.0,103.1428,103.1428,103.0936,103.1018,48966.0
2017-11-09 15:40:00,125.84,125.93,125.83,125.92,47406.0,103.0936,103.1673,103.0854,103.1591,47406.0
2017-11-09 15:45:00,125.92,125.94,125.9,125.93,45662.0,103.1591,103.1755,103.1428,103.1673,45662.0
2017-11-09 15:50:00,125.93,125.95,125.87,125.91,97290.0,103.1673,103.1837,103.1182,103.1509,97290.0
2017-11-09 15:55:00,125.91,126.05,125.9,126.0,639493.0,103.1509,103.2656,103.1428,103.2247,639493.0
2017-11-10 09:30:00,124.69,124.81,124.67,124.8,340534.0,102.1515,102.2498,102.1351,102.2416,340534.0
2017-11-10 09:35:00,124.81,124.83,124.73,124.73,155755.0,102.2498,102.2662,102.1842,102.1842,155755.0
2017-11-10 09:40:00,124.73,124.77,124.69,124.76,120349.0,102.1842,102.217,102.1515,102.2088,120349.0
2017-11-10 09:45:00,124.76,124.84,124.74,124.83,110501.0,102.2088,102.2744,102.1924,102.2662,110501.0
2017-11-10 09:50:00,124.83,124.84,124.75,124.76,182839.0,102.2662,102.2744,102.2006,102.2088,182839.0
2017-11-10 09:55:00,124.76,124.79,124.73,124.73,215124.0,102.2088,102.2334,102.1842,102.1842,215124.0
2017-11-10 10:00:00,124.73,124.78,124.7,124.74,114523.0,102.1842,102.2252,102.1597,102.1924,114523.0
2017-11-10 10:05:00,124.74,124.77,124.71,124.76,82729.0,102.1924,102.217,102.1679,102.2088,82729.0
2017-11-10 10:10:00,124.76,124.8,124.72,124.76,114621.0,102.2088,102.2416,102.176,102.2088,114621.0
2017-11-10 10:15:00,124.77,124.79,124.6,124.62,251149.0,102.217,102.2334,102.0777,102.0941,251149.0
2017-11-10 10:20:00,124.62,124.65,124.6,124.61,157393.0,102.0941,102.1187,102.0777,102.0859,157393.0
2017-11-10 10:25:00,124.61,124.66,124.6,124.62,329526.0,102.0859,102.1269,102.0777,102.0941,329526.0
2017-11-10 10:30:00,124.63,124.71,124.55,124.66,261073.0,102.1023,102.1679,102.0368,102.1269,261073.0
2017-11-10 10:35:00,124.65,124.65,124.6,124.62,341002.0,102.1187,102.1187,102.0777,102.0941,341002.0
2017-11-10 10:40:00,124.61,124.67,124.54,124.65,249340.0,102.0859,102.1351,102.0286,102.1187,249340.0
2017-11-10 10:45:00,124.64,124.65,124.57,124.57,98507.0,102.1105,102.1187,102.0532,102.0532,98507.0
2017-11-10 10:50:00,124.57,124.58,124.47,124.49,116371.0,102.0532,102.0613,101.9712,101.9876,116371.0
2017-11-10 10:55:00,124.49,124.55,124.45,124.46,217838.0,101.9876,102.0368,101.9548,101.963,217838.0
2017-11-10 11:00:00,124.46,124.52,124.46,124.52,151345.0,101.963,102.0122,101.963,102.0122,151345.0
2017-11-10 11:05:00,124.53,124.55,124.34,124.38,177870.0,102.0204,102.0368,101.8647,101.8975,177870.0
2017-11-10 11:10:00,124.37,124.39,124.23,124.26,360219.0,101.8893,101.9057,101.7746,101.7992,360219.0
2017-11-10 11:15:00,124.27,124.28,124.2,124.23,88778.0,101.8074,101.8156,101.75,101.7746,88778.0
2017-11-10 11:20:00,124.23,124.27,124.22,124.26,132331.0,101.7746,101.8074,101.7664,101.7992,132331.0
2017-11-10 11:25:00,124.24,124.37,124.24,124.36,170969.0,101.7828,101.8893,101.7828,101.8811,170969.0
2017-11-10 11:30:00,124.35,124.36,124.33,124.36,47334.0,101.8729,101.8811,101.8565,101.8811,47334.0
2017-11-10 11:35:00,124.37,124.39,124.34,124.37,51469.0,101.8893,101.9057,101.8647,101.8893,51469.0
2017-11-10 11:40:00,124.37,124.44,124.34,124.36,210387.0,101.8893,101.9467,101.8647,101.8811,210387.0
2017-11-10 11:45:00,124.35,124.37,124.32,124.34,49588.0,101.8729,101.8893,101.8483,101.8647,49588.0
2017-11-10 11:50:00,124.34,124.35,124.29,124.29,77378.0,101.8647,101.8729,101.8238,101.8238,77378.0
2017-11-10 11:55:00,124.29,124.35,124.28,124.3,143073.0,101.8238,101.8729,101.8156,101.832,143073.0
2017-11-10 12:00:00,124.29,124.33,124.26,124.31,48176.0,101.8238,101.8565,101.7992,101.8402,48176.0
2017-11-10 12:05:00,124.31,124.31,124.29,124.29,15448.0,101.8402,101.8402,101.8238,101.8238,15448.0
2017-11-10 12:10:00,124.3,124.32,124.27,124.29,78003.0,101.832,101.8483,101.8074,101.8238,78003.0
2017-11-10 12:15:00,124.29,124.3,124.26,124.27,39832.0,101.8238,101.832,101.7992,101.8074,39832.0
2017-11-10 12:20:00,124.28,124.28,124.24,124.26,185014.0,101.8156,101.8156,101.7828,101.7992,185014.0
2017-11-10 12:25:00,124.26,124.3,124.25,124.29,31547.0,101.7992,101.832,101.791,101.8238,31547.0
2017-11-10 12:30:00,124.29,124.3,124.25,124.25,46384.0,101.8238,101.832,101.791,101.791,46384.0
2017-11-10 12:35:00,124.26,124.28,124.23,124.23,141356.0,101.7992,101.8156,101.7746,101.7746,141356.0
2017-11-10 12:40:00,124.24,124.27,124.21,124.21,146896.0,101.7828,101.8074,101.7582,101.7582,146896.0
2017-11-10 12:45:00,124.22,124.22,124.14,124.15,151367.0,101.7664,101.7664,101.7009,101.7091,151367.0
2017-11-10 12:50:00,124.15,124.16,124.04,124.05,41872.0,101.7091,101.7173,101.619,101.6272,41872.0
2017-11-10 12:55:00,124.04,124.1,124.04,124.09,81762.0,101.619,101.6681,101.619,101.6599,81762.0
2017-11-10 13:00:00,124.08,124.09,123.98,123.99,149511.0,101.6517,101.6599,101.5698,101.578,149511.0
2017-11-10 13:05:00,123.99,124.03,123.96,124.02,135592.0,101.578,101.6108,101.5534,101.6026,135592.0
2017-11-10 13:10:00,124.02,124.05,124.0,124.04,21973.0,101.6026,101.6272,101.5862,101.619,21973.0
2017-11-10 13:15:00,124.05,124.1,124.04,124.05,61173.0,101.6272,101.6681,101.619,101.6272,61173.0
2017-11-10 13:20:00,124.05,124.16,124.04,124.15,82963.0,101.6272,101.7173,101.619,101.7091,82963.0
2017-11-10 13:25:00,124.16,124.16,124.13,124.15,60029.0,101.7173,101.7173,101.6927,101.7091,60029.0
2017-11-10 13:30:00,124.15,124.15,124.12,124.12,16592.0,101.7091,101.7091,101.6845,101.6845,16592.0
2017-11-10 13:35:00,124.12,124.17,124.12,124.13,53776.0,101.6845,101.7255,101.6845,101.6927,53776.0
2017-11-10 13:40:00,124.13,124.17,124.12,124.17,18853.0,101.6927,101.7255,101.6845,101.7255,18853.0
2017-11-10 13:45:00,124.17,124.17,124.13,124.15,40529.0,101.7255,101.7255,101.6927,101.7091,40529.0
2017-11-10 13:50:00,124.15,124.19,124.15,124.16,81634.0,101.7091,101.7418,101.7091,101.7173,81634.0
2017-11-10 13:55:00,124.16,124.2,124.15,124.2,45769.0,101.7173,101.75,101.7091,101.75,45769.0
2017-11-10 14:00:00,124.2,124.23,124.17,124.23,41923.0,101.75,101.7746,101.7255,101.7746,41923.0
2017-11-10 14:05:00,124.22,124.22,124.16,124.17,46003.0,101.7664,101.7664,101.7173,101.7255,46003.0
2017-11-10 14:10:00,124.17,124.18,124.15,124.17,28973.0,101.7255,101.7337,101.7091,101.7255,28973.0
2017-11-10 14:15:00,124.16,124.18,124.15,124.17,24396.0,101.7173,101.7337,101.7091,101.7255,24396.0
2017-11-10 14:20:00,124.16,124.19,124.16,124.17,24472.0,101.7173,101.7418,101.7173,101.7255,24472.0
2017-11-10 14:25:00,124.16,124.17,124.16,124.16,6640.0,101.7173,101.7255,101.7173,101.7173,6640.0
2017-11-10 14:30:00,124.16,124.17,124.13,124.13,73525.0,101.7173,101.7255,101.6927,101.6927,73525.0
2017-11-10 14:35:00,124.13,124.16,124.11,124.12,70314.0,101.6927,101.7173,101.6763,101.6845,70314.0
2017-11-10 14:40:00,124.12,124.13,124.11,124.13,24782.0,101.6845,101.6927,101.6763,101.6927,24782.0
2017-11-10 14:45:00,124.12,124.19,124.06,124.18,100934.0,101.6845,101.7418,101.6353,101.7337,100934.0
2017-11-10 14:50:00,124.18,124.32,124.17,124.32,260243.0,101.7337,101.8483,101.7255,101.8483,260243.0
2017-11-10 14:55:00,124.33,124.34,124.21,124.21,110610.0,101.8565,101.8647,101.7582,101.7582,110610.0
2017-11-10 15:00:00,124.21,124.27,124.18,124.18,44086.0,101.7582,101.8074,101.7337,101.7337,44086.0
2017-11-10 15:05:00,124.18,124.19,124.17,124.18,28195.0,101.7337,101.7418,101.7255,101.7337,28195.0
2017-11-10 15:10:00,124.18,124.23,124.17,124.22,74625.0,101.7337,101.7746,101.7255,101.7664,74625.0
2017-11-10 15:15:00,124.22,124.23,124.19,124.22,45216.0,101.7664,101.7746,101.7418,101.7664,45216.0
2017-11-10 15:20:00,124.2,124.21,124.18,124.18,25236.0,101.75,101.7582,101.7337,101.7337,25236.0
2017-11-10 15:25:00,124.18,124.21,124.18,124.2,41602.0,101.7337,101.7582,101.7337,101.75,41602.0
2017-11-10 15:30:00,124.21,124.24,124.2,124.22,104103.0,101.7582,101.7828,101.75,101.7664,104103.0
2017-11-10 15:35:00,124.22,124.23,124.2,124.2,100896.0,101.7664,101.7746,101.75,101.75,100896.0
2017-11-10 15:40:00,124.21,124.21,124.11,124.12,125133.0,101.7582,101.7582,101.6763,101.6845,125133.0
2017-11-10 15:45:00,124.12,124.12,124.06,124.11,281508.0,101.6845,101.6845,101.6353,101.6763,281508.0
2017-11-10 15:50:00,124.11,124.13,124.08,124.13,199581.0,101.6763,101.6927,101.6517,101.6927,199581.0
2017-11-10 15:55:00,124.13,124.16,124.12,124.12,462074.0,101.6927,101.7173,101.6845,101.6845,462074.0
2017-11-13 09:30:00,124.8,124.8,124.7,124.73,80700.0,102.2416,102.2416,102.1597,102.1842,80700.0
2017-11-13 09:35:00,124.73,124.81,124.72,124.78,98519.0,102.1842,102.2498,102.176,102.2252,98519.0
2017-11-13 09:40:00,124.78,124.8,124.74,124.76,113158.0,102.2252,102.2416,102.1924,102.2088,113158.0
2017-11-13 09:45:00,124.75,124.76,124.7,124.7,56267.0,102.2006,102.2088,102.1597,102.1597,56267.0
2017-11-13 09:50:00,124.7,124.74,124.65,124.67,207854.0,102.1597,102.1924,102.1187,102.1351,207854.0
2017-11-13 09:55:00,124.67,124.69,124.63,124.66,34673.0,102.1351,102.1515,102.1023,102.1269,34673.0
2017-11-13 10:00:00,124.66,124.68,124.62,124.67,65886.0,102.1269,102.1433,102.0941,102.1351,65886.0
2017-11-13 10:05:00,124.68,124.7,124.6,124.63,56477.0,102.1433,102.1597,102.0777,102.1023,56477.0
2017-11-13 10:10:00,124.62,124.62,124.44,124.44,118611.0,102.0941,102.0941,101.9467,101.9467,118611.0
2017-11-13 10:15:00,124.44,124.49,124.37,124.49,159369.0,101.9467,101.9876,101.8893,101.9876,159369.0
2017-11-13 10:20:00,124.48,124.53,124.46,124.51,35228.0,101.9794,102.0204,101.963,102.004,35228.0
2017-11-13 10:25:00,124.51,124.56,124.51,124.55,30579.0,102.004,102.045,102.004,102.0368,30579.0
2017-11-13 10:30:00,124.55,124.65,124.54,124.65,53747.0,102.0368,102.1187,102.0286,102.1187,53747.0
2017-11-13 10:35:00,124.65,124.65,124.61,124.62,13556.0,102.1187,102.1187,102.0859,102.0941,13556.0
2017-11-13 10:40:00,124.61,124.71,124.58,124.67,119932.0,102.0859,102.1679,102.0613,102.1351,119932.0
2017-11-13 10:45:00,124.66,124.67,124.6,124.64,29045.0,102.1269,102.1351,102.0777,102.1105,29045.0
2017-11-13 10:50:00,124.63,124.64,124.59,124.59,26028.0,102.1023,102.1105,102.0695,102.0695,26028.0
2017-11-13 10:55:00,124.58,124.59,124.44,124.44,59338.0,102.0613,102.0695,101.9467,101.9467,59338.0
2017-11-13 11:00:00,124.44,124.47,124.42,124.45,29936.0,101.9467,101.9712,101.9303,101.9548,29936.0
2017-11-13 11:05:00,124.47,124.48,124.45,124.47,13677.0,101.9712,101.9794,101.9548,101.9712,13677.0
2017-11-13 11:10:00,124.47,124.5,124.36,124.37,38908.0,101.9712,101.9958,101.8811,101.8893,38908.0
2017-11-13 11:15:00,124.37,124.41,124.33,124.41,49406.0,101.8893,101.9221,101.8565,101.9221,49406.0
2017-11-13 11:20:00,124.41,124.41,124.31,124.36,90964.0,101.9221,101.9221,101.8402,101.8811,90964.0
2017-11-13 11:25:00,124.37,124.57,124.37,124.57,96001.0,101.8893,102.0532,101.8893,102.0532,96001.0
2017-11-13 11:30:00,124.57,124.62,124.54,124.55,62495.0,102.0532,102.0941,102.0286,102.0368,62495.0
2017-11-13 11:35:00,124.55,124.58,124.54,124.55,13504.0,102.0368,102.0613,102.0286,102.0368,13504.0
2017-11-13 11:40:00,124.54,124.55,124.51,124.55,19464.0,102.0286,102.0368,102.004,102.0368,19464.0
2017-11-13 11:45:00,124.54,124.63,124.54,124.62,29469.0,102.0286,102.1023,102.0286,102.0941,29469.0
2017-11-13 11:50:00,124.63,124.64,124.54,124.56,32372.0,102.1023,102.1105,102.0286,102.045,32372.0
2017-11-13 11:55:00,124.55,124.6,124.53,124.53,22835.0,102.0368,102.0777,102.0204,102.0204,22835.0
2017-11-13 12:00:00,124.52,124.53,124.48,124.52,23226.0,102.0122,102.0204,101.9794,102.0122,23226.0
2017-11-13 12:05:00,124.53,124.55,124.51,124.51,17244.0,102.0204,102.0368,102.004,102.004,17244.0
2017-11-13 12:10:00,124.51,124.54,124.49,124.53,19561.0,102.004,102.0286,101.9876,102.0204,19561.0
2017-11-13 12:15:00,124.54,124.59,124.52,124.59,26483.0,102.0286,102.0695,102.0122,102.0695,26483.0
2017-11-13 12:20:00,124.59,124.6,124.57,124.59,15261.0,102.0695,102.0777,102.0532,102.0695,15261.0
2017-11-13 12:25:00,124.59,124.6,124.57,124.59,75073.0,102.0695,102.0777,102.0532,102.0695,75073.0
2017-11-13 12:30:00,124.58,124.6,124.56,124.58,209597.0,102.0613,102.0777,102.045,102.0613,209597.0
2017-11-13 12:35:00,124.58,124.65,124.57,124.64,153841.0,102.0613,102.1187,102.0532,102.1105,153841.0
2017-11-13 12:40:00,124.64,124.66,124.57,124.57,92052.0,102.1105,102.1269,102.0532,102.0532,92052.0
2017-11-13 12:45:00,124.58,124.58,124.55,124.57,38684.0,102.0613,102.0613,102.0368,102.0532,38684.0
2017-11-13 12:50:00,124.57,124.57,124.54,124.55,22237.0,102.0532,102.0532,102.0286,102.0368,22237.0
2017-11-13 12:55:00,124.55,124.56,124.51,124.53,34130.0,102.0368,102.045,102.004,102.0204,34130.0
2017-11-13 13:00:00,124.53,124.55,124.51,124.52,93612.0,102.0204,102.0368,102.004,102.0122,93612.0
2017-11-13 13:05:00,124.51,124.59,124.51,124.58,25533.0,102.004,102.0695,102.004,102.0613,25533.0
2017-11-13 13:10:00,124.57,124.6,124.49,124.51,32231.0,102.0532,102.0777,101.9876,102.004,32231.0
2017-11-13 13:15:00,124.49,124.51,124.48,124.51,8965.0,101.9876,102.004,101.9794,102.004,8965.0
2017-11-13 13:20:00,124.51,124.51,124.42,124.44,33748.0,102.004,102.004,101.9303,101.9467,33748.0
2017-11-13 13:25:00,124.44,124.45,124.42,124.43,5963.0,101.9467,101.9548,101.9303,101.9385,5963.0
2017-11-13 13:30:00,124.43,124.45,124.42,124.45,18580.0,101.9385,101.9548,101.9303,101.9548,18580.0
2017-11-13 13:35:00,124.45,124.51,124.45,124.46,44228.0,101.9548,102.004,101.9548,101.963,44228.0
2017-11-13 13:40:00,124.47,124.49,124.46,124.49,21255.0,101.9712,101.9876,101.963,101.9876,21255.0
2017-11-13 13:45:00,124.48,124.56,124.48,124.53,40073.0,101.9794,102.045,101.9794,102.0204,40073.0
2017-11-13 13:50:00,124.54,124.63,124.53,124.59,76304.0,102.0286,102.1023,102.0204,102.0695,76304.0
2017-11-13 13:55:00,124.59,124.62,124.56,124.59,80143.0,102.0695,102.0941,102.045,102.0695,80143.0
2017-11-13 14:00:00,124.59,124.62,124.57,124.61,49254.0,102.0695,102.0941,102.0532,102.0859,49254.0
2017-11-13 14:05:00,124.61,124.67,124.61,124.64,63129.0,102.0859,102.1351,102.0859,102.1105,63129.0
2017-11-13 14:10:00,124.64,124.66,124.62,124.65,32564.0,102.1105,102.1269,102.0941,102.1187,32564.0
2017-11-13 14:15:00,124.65,124.66,124.64,124.65,13356.0,102.1187,102.1269,102.1105,102.1187,13356.0
2017-11-13 14:20:00,124.65,124.65,124.61,124.63,47999.0,102.1187,102.1187,102.0859,102.1023,47999.0
2017-11-13 14:25:00,124.63,124.64,124.57,124.58,25253.0,102.1023,102.1105,102.0532,102.0613,25253.0
2017-11-13 14:30:00,124.58,124.6,124.46,124.55,141112.0,102.0613,102.0777,101.963,102.0368,141112.0
2017-11-13 14:35:00,124.54,124.57,124.51,124.56,30734.0,102.0286,102.0532,102.004,102.045,30734.0
2017-11-13 14:40:00,124.56,124.56,124.47,124.47,22639.0,102.045,102.045,101.9712,101.9712,22639.0
2017-11-13 14:45:00,124.47,124.47,124.42,124.43,42965.0,101.9712,101.9712,101.9303,101.9385,42965.0
2017-11-13 14:50:00,124.43,124.46,124.42,124.43,52597.0,101.9385,101.963,101.9303,101.9385,52597.0
2017-11-13 14:55:00,124.42,124.42,124.35,124.4,114805.0,101.9303,101.9303,101.8729,101.9139,114805.0
2017-11-13 15:00:00,124.4,124.42,124.33,124.39,47558.0,101.9139,101.9303,101.8565,101.9057,47558.0
2017-11-13 15:05:00,124.39,124.39,124.35,124.37,24334.0,101.9057,101.9057,101.8729,101.8893,24334.0
2017-11-13 15:10:00,124.37,124.41,124.37,124.39,28327.0,101.8893,101.9221,101.8893,101.9057,28327.0
2017-11-13 15:15:00,124.38,124.41,124.38,124.41,19274.0,101.8975,101.9221,101.8975,101.9221,19274.0
2017-11-13 15:20:00,124.41,124.44,124.41,124.43,41966.0,101.9221,101.9467,101.9221,101.9385,41966.0
2017-11-13 15:25:00,124.44,124.47,124.43,124.47,24727.0,101.9467,101.9712,101.9385,101.9712,24727.0
2017-11-13 15:30:00,124.46,124.48,124.41,124.42,78770.0,101.963,101.9794,101.9221,101.9303,78770.0
2017-11-13 15:35:00,124.42,124.47,124.4,124.46,70183.0,101.9303,101.9712,101.9139,101.963,70183.0
2017-11-13 15:40:00,124.46,124.51,124.45,124.5,49990.0,101.963,102.004,101.9548,101.9958,49990.0
2017-11-13 15:45:00,124.49,124.5,124.46,124.46,49507.0,101.9876,101.9958,101.963,101.963,49507.0
2017-11-13 15:50:00,124.46,124.46,124.41,124.43,129493.0,101.963,101.963,101.9221,101.9385,129493.0
2017-11-13 15:55:00,124.42,124.44,124.37,124.38,308345.0,101.9303,101.9467,101.8893,101.8975,308345.0
2017-11-14 09:30:00,124.77,124.86,124.77,124.82,55521.0,102.217,102.2907,102.217,102.258,55521.0
2017-11-14 09:35:00,124.83,124.92,124.83,124.89,53937.0,102.2662,102.3399,102.2662,102.3153,53937.0
2017-11-14 09:40:00,124.89,124.95,124.85,124.94,60761.0,102.3153,102.3645,102.2825,102.3563,60761.0
2017-11-14 09:45:00,124.95,124.98,124.92,124.97,74258.0,102.3645,102.389,102.3399,102.3809,74258.0
2017-11-14 09:50:00,124.97,125.08,124.94,125.04,200534.0,102.3809,102.471,102.3563,102.4382,200534.0
2017-11-14 09:55:00,125.05,125.17,125.05,125.14,90377.0,102.4464,102.5447,102.4464,102.5201,90377.0
2017-11-14 10:00:00,125.14,125.22,125.12,125.22,215494.0,102.5201,102.5857,102.5037,102.5857,215494.0
2017-11-14 10:05:00,125.21,125.24,125.16,125.17,150374.0,102.5775,102.6021,102.5365,102.5447,150374.0
2017-11-14 10:10:00,125.17,125.18,125.13,125.15,55117.0,102.5447,102.5529,102.5119,102.5283,55117.0
2017-11-14 10:15:00,125.15,125.16,124.97,125.01,95026.0,102.5283,102.5365,102.3809,102.4136,95026.0
2017-11-14 10:20:00,125.0,125.05,125.0,125.04,33970.0,102.4054,102.4464,102.4054,102.4382,33970.0
2017-11-14 10:25:00,125.04,125.11,125.03,125.08,30197.0,102.4382,102.4955,102.43,102.471,30197.0
2017-11-14 10:30:00,125.08,125.14,125.03,125.05,114395.0,102.471,102.5201,102.43,102.4464,114395.0
2017-11-14 10:35:00,125.05,125.06,124.95,124.96,72560.0,102.4464,102.4546,102.3645,102.3727,72560.0
2017-11-14 10:40:00,124.96,125.01,124.96,125.0,36195.0,102.3727,102.4136,102.3727,102.4054,36195.0
2017-11-14 10:45:00,124.99,125.03,124.96,125.01,62080.0,102.3972,102.43,102.3727,102.4136,62080.0
2017-11-14 10:50:00,125.0,125.04,124.97,125.02,84283.0,102.4054,102.4382,102.3809,102.4218,84283.0
2017-11-14 10:55:00,125.03,125.06,124.97,125.05,31285.0,102.43,102.4546,102.3809,102.4464,31285.0
2017-11-14 11:00:00,125.05,125.12,125.02,125.09,58168.0,102.4464,102.5037,102.4218,102.4792,58168.0
2017-11-14 11:05:00,125.09,125.1,125.04,125.09,43566.0,102.4792,102.4874,102.4382,102.4792,43566.0
2017-11-14 11:10:00,125.1,125.11,125.02,125.06,50643.0,102.4874,102.4955,102.4218,102.4546,50643.0
2017-11-14 11:15:00,125.06,125.07,125.04,125.07,40074.0,102.4546,102.4628,102.4382,102.4628,40074.0
2017-11-14 11:20:00,125.07,125.11,125.02,125.09,47385.0,102.4628,102.4955,102.4218,102.4792,47385.0
2017-11-14 11:25:00,125.09,125.14,125.06,125.12,34433.0,102.4792,102.5201,102.4546,102.5037,34433.0
2017-11-14 11:30:00,125.12,125.13,125.1,125.1,34922.0,102.5037,102.5119,102.4874,102.4874,34922.0
2017-11-14 11:35:00,125.11,125.15,125.1,125.13,152186.0,102.4955,102.5283,102.4874,102.5119,152186.0
2017-11-14 11:40:00,125.13,125.15,125.08,125.1,59861.0,102.5119,102.5283,102.471,102.4874,59861.0
2017-11-14 11:45:00,125.09,125.1,125.05,125.06,42829.0,102.4792,102.4874,102.4464,102.4546,42829.0
2017-11-14 11:50:00,125.05,125.07,125.0,125.03,144602.0,102.4464,102.4628,102.4054,102.43,144602.0
2017-11-14 11:55:00,125.03,125.06,124.95,124.96,88587.0,102.43,102.4546,102.3645,102.3727,88587.0
2017-11-14 12:00:00,124.95,124.96,124.94,124.95,33255.0,102.3645,102.3727,102.3563,102.3645,33255.0
2017-11-14 12:05:00,124.94,125.01,124.93,125.01,65992.0,102.3563,102.4136,102.3481,102.4136,65992.0
2017-11-14 12:10:00,125.0,125.07,125.0,125.06,40774.0,102.4054,102.4628,102.4054,102.4546,40774.0
2017-11-14 12:15:00,125.06,125.08,125.02,125.02,18394.0,102.4546,102.471,102.4218,102.4218,18394.0
2017-11-14 12:20:00,125.02,125.04,125.01,125.02,25817.0,102.4218,102.4382,102.4136,102.4218,25817.0
2017-11-14 12:25:00,125.02,125.03,125.0,125.02,41032.0,102.4218,102.43,102.4054,102.4218,41032.0
2017-11-14 12:30:00,125.03,125.07,125.02,125.06,68238.0,102.43,102.4628,102.4218,102.4546,68238.0
2017-11-14 12:35:00,125.06,125.15,125.05,125.14,139124.0,102.4546,102.5283,102.4464,102.5201,139124.0
2017-11-14 12:40:00,125.15,125.19,125.14,125.15,252649.0,102.5283,102.5611,102.5201,102.5283,252649.0
2017-11-14 12:45:00,125.15,125.18,125.13,125.16,37377.0,102.5283,102.5529,102.5119,102.5365,37377.0
2017-11-14 12:50:00,125.15,125.18,125.14,125.18,27138.0,102.5283,102.5529,102.5201,102.5529,27138.0
2017-11-14 12:55:00,125.18,125.22,125.17,125.2,52545.0,102.5529,102.5857,102.5447,102.5693,52545.0
2017-11-14 13:00:00,125.2,125.23,125.14,125.17,35779.0,102.5693,102.5939,102.5201,102.5447,35779.0
2017-11-14 13:05:00,125.18,125.2,125.16,125.19,34014.0,102.5529,102.5693,102.5365,102.5611,34014.0
2017-11-14 13:10:00,125.19,125.19,125.14,125.14,12786.0,102.5611,102.5611,102.5201,102.5201,12786.0
2017-11-14 13:15:00,125.15,125.17,125.13,125.15,19090.0,102.5283,102.5447,102.5119,102.5283,19090.0
2017-11-14 13:20:00,125.15,125.15,125.1,125.14,29889.0,102.5283,102.5283,102.4874,102.5201,29889.0
2017-11-14 13:25:00,125.14,125.14,125.1,125.12,11322.0,102.5201,102.5201,102.4874,102.5037,11322.0
2017-11-14 13:30:00,125.12,125.12,125.11,125.12,7206.0,102.5037,102.5037,102.4955,102.5037,7206.0
2017-11-14 13:35:00,125.12,125.13,125.09,125.12,26720.0,102.5037,102.5119,102.4792,102.5037,26720.0
2017-11-14 13:40:00,125.12,125.12,125.08,125.1,22222.0,102.5037,102.5037,102.471,102.4874,22222.0
2017-11-14 13:45:00,125.1,125.1,125.08,125.08,16778.0,102.4874,102.4874,102.471,102.471,16778.0
2017-11-14 13:50:00,125.08,125.09,125.07,125.08,23823.0,102.471,102.4792,102.4628,102.471,23823.0
2017-11-14 13:55:00,125.09,125.09,125.04,125.05,30074.0,102.4792,102.4792,102.4382,102.4464,30074.0
2017-11-14 14:00:00,125.04,125.07,125.04,125.06,19876.0,102.4382,102.4628,102.4382,102.4546,19876.0
2017-11-14 14:05:00,125.05,125.06,125.04,125.05,22690.0,102.4464,102.4546,102.4382,102.4464,22690.0
2017-11-14 14:10:00,125.04,125.05,125.02,125.04,14744.0,102.4382,102.4464,102.4218,102.4382,14744.0
2017-11-14 14:15:00,125.03,125.05,125.02,125.05,19185.0,102.43,102.4464,102.4218,102.4464,19185.0
2017-11-14 14:20:00,125.04,125.05,125.03,125.05,17919.0,102.4382,102.4464,102.43,102.4464,17919.0
2017-11-14 14:25:00,125.05,125.07,125.03,125.05,14927.0,102.4464,102.4628,102.43,102.4464,14927.0
2017-11-14 14:30:00,125.04,125.08,125.04,125.07,112066.0,102.4382,102.471,102.4382,102.4628,112066.0
2017-11-14 14:35:00,125.07,125.08,125.05,125.07,31217.0,102.4628,102.471,102.4464,102.4628,31217.0
2017-11-14 14:40:00,125.06,125.06,125.02,125.02,27443.0,102.4546,102.4546,102.4218,102.4218,27443.0
2017-11-14 14:45:00,125.03,125.03,125.02,125.02,7532.0,102.43,102.43,102.4218,102.4218,7532.0
2017-11-14 14:50:00,125.03,125.05,125.01,125.04,30679.0,102.43,102.4464,102.4136,102.4382,30679.0
2017-11-14 14:55:00,125.03,125.08,125.01,125.08,55871.0,102.43,102.471,102.4136,102.471,55871.0
2017-11-14 15:00:00,125.08,125.08,124.99,125.05,75455.0,102.471,102.471,102.3972,102.4464,75455.0
2017-11-14 15:05:00,125.06,125.11,125.05,125.1,41081.0,102.4546,102.4955,102.4464,102.4874,41081.0
2017-11-14 15:10:00,125.11,125.16,125.09,125.14,80542.0,102.4955,102.5365,102.4792,102.5201,80542.0
2017-11-14 15:15:00,125.15,125.15,125.1,125.11,67967.0,102.5283,102.5283,102.4874,102.4955,67967.0
2017-11-14 15:20:00,125.1,125.15,125.1,125.15,78825.0,102.4874,102.5283,102.4874,102.5283,78825.0
2017-11-14 15:25:00,125.14,125.16,125.1,125.12,213009.0,102.5201,102.5365,102.4874,102.5037,213009.0
2017-11-14 15:30:00,125.12,125.17,125.11,125.17,56361.0,102.5037,102.5447,102.4955,102.5447,56361.0
2017-11-14 15:35:00,125.17,125.19,125.16,125.18,69229.0,102.5447,102.5611,102.5365,102.5529,69229.0
2017-11-14 15:40:00,125.18,125.19,125.16,125.16,60466.0,102.5529,102.5611,102.5365,102.5365,60466.0
2017-11-14 15:45:00,125.17,125.17,125.15,125.16,123371.0,102.5447,102.5447,102.5283,102.5365,123371.0
2017-11-14 15:50:00,125.16,125.17,125.12,125.14,166685.0,102.5365,102.5447,102.5037,102.5201,166685.0
2017-11-14 15:55:00,125.14,125.18,125.12,125.18,281220.0,102.5201,102.5529,102.5037,102.5529,281220.0
2017-11-15 09:30:00,126.06,126.17,126.05,126.1,119828.0,103.2738,103.3639,103.2656,103.3066,119828.0
2017-11-15 09:35:00,126.11,126.4,126.1,126.37,114611.0,103.3148,103.5524,103.3066,103.5278,114611.0
2017-11-15 09:40:00,126.35,126.39,126.28,126.31,78059.0,103.5114,103.5442,103.4541,103.4786,78059.0
2017-11-15 09:45:00,126.32,126.37,126.2,126.25,117487.0,103.4868,103.5278,103.3885,103.4295,117487.0
2017-11-15 09:50:00,126.26,126.31,126.21,126.31,174436.0,103.4377,103.4786,103.3967,103.4786,174436.0
2017-11-15 09:55:00,126.3,126.34,126.24,126.3,158120.0,103.4704,103.5032,103.4213,103.4704,158120.0
2017-11-15 10:00:00,126.3,126.3,126.06,126.07,142831.0,103.4704,103.4704,103.2738,103.282,142831.0
2017-11-15 10:05:00,126.07,126.09,125.96,125.96,99558.0,103.282,103.2984,103.1919,103.1919,99558.0
2017-11-15 10:10:00,125.97,125.97,125.87,125.89,326219.0,103.2001,103.2001,103.1182,103.1346,326219.0
2017-11-15 10:15:00,125.9,125.96,125.89,125.92,159009.0,103.1428,103.1919,103.1346,103.1591,159009.0
2017-11-15 10:20:00,125.92,126.04,125.91,125.96,103571.0,103.1591,103.2574,103.1509,103.1919,103571.0
2017-11-15 10:25:00,125.96,126.02,125.95,126.02,38309.0,103.1919,103.2411,103.1837,103.2411,38309.0
2017-11-15 10:30:00,126.01,126.04,125.89,125.89,98609.0,103.2329,103.2574,103.1346,103.1346,98609.0
2017-11-15 10:35:00,125.89,125.9,125.79,125.87,75835.0,103.1346,103.1428,103.0526,103.1182,75835.0
2017-11-15 10:40:00,125.87,125.9,125.82,125.83,59291.0,103.1182,103.1428,103.0772,103.0854,59291.0
2017-11-15 10:45:00,125.83,125.87,125.77,125.86,96217.0,103.0854,103.1182,103.0362,103.11,96217.0
2017-11-15 10:50:00,125.87,125.89,125.83,125.84,69045.0,103.1182,103.1346,103.0854,103.0936,69045.0
2017-11-15 10:55:00,125.83,125.84,125.73,125.81,128337.0,103.0854,103.0936,103.0035,103.069,128337.0
2017-11-15 11:00:00,125.79,125.84,125.72,125.74,100674.0,103.0526,103.0936,102.9953,103.0117,100674.0
2017-11-15 11:05:00,125.74,125.79,125.69,125.69,35259.0,103.0117,103.0526,102.9707,102.9707,35259.0
2017-11-15 11:10:00,125.7,125.74,125.65,125.73,50874.0,102.9789,103.0117,102.9379,103.0035,50874.0
2017-11-15 11:15:00,125.73,125.74,125.68,125.71,64617.0,103.0035,103.0117,102.9625,102.9871,64617.0
2017-11-15 11:20:00,125.71,125.72,125.65,125.67,50589.0,102.9871,102.9953,102.9379,102.9543,50589.0
2017-11-15 11:25:00,125.67,125.69,125.64,125.67,38041.0,102.9543,102.9707,102.9297,102.9543,38041.0
2017-11-15 11:30:00,125.67,125.74,125.66,125.7,34359.0,102.9543,103.0117,102.9461,102.9789,34359.0
2017-11-15 11:35:00,125.7,125.79,125.67,125.79,47956.0,102.9789,103.0526,102.9543,103.0526,47956.0
2017-11-15 11:40:00,125.79,125.79,125.73,125.74,69456.0,103.0526,103.0526,103.0035,103.0117,69456.0
2017-11-15 11:45:00,125.74,125.8,125.74,125.79,28739.0,103.0117,103.0608,103.0117,103.0526,28739.0
2017-11-15 11:50:00,125.78,125.8,125.74,125.74,43668.0,103.0444,103.0608,103.0117,103.0117,43668.0
2017-11-15 11:55:00,125.74,125.77,125.73,125.77,20360.0,103.0117,103.0362,103.0035,103.0362,20360.0
2017-11-15 12:00:00,125.77,125.95,125.77,125.94,89615.0,103.0362,103.1837,103.0362,103.1755,89615.0
2017-11-15 12:05:00,125.93,125.93,125.86,125.89,44700.0,103.1673,103.1673,103.11,103.1346,44700.0
2017-11-15 12:10:00,125.89,125.93,125.88,125.91,13728.0,103.1346,103.1673,103.1264,103.1509,13728.0
2017-11-15 12:15:00,125.91,125.96,125.91,125.91,41594.0,103.1509,103.1919,103.1509,103.1509,41594.0
2017-11-15 12:20:00,125.91,125.95,125.91,125.91,15556.0,103.1509,103.1837,103.1509,103.1509,15556.0
2017-11-15 12:25:00,125.9,125.93,125.87,125.93,13516.0,103.1428,103.1673,103.1182,103.1673,13516.0
2017-11-15 12:30:00,125.93,125.99,125.93,125.98,27946.0,103.1673,103.2165,103.1673,103.2083,27946.0
2017-11-15 12:35:00,125.98,125.99,125.96,125.98,13149.0,103.2083,103.2165,103.1919,103.2083,13149.0
2017-11-15 12:40:00,125.99,126.0,125.98,125.99,11591.0,103.2165,103.2247,103.2083,103.2165,11591.0
2017-11-15 12:45:00,125.99,126.08,125.99,126.03,55649.0,103.2165,103.2902,103.2165,103.2493,55649.0
2017-11-15 12:50:00,126.04,126.09,126.03,126.06,29205.0,103.2574,103.2984,103.2493,103.2738,29205.0
2017-11-15 12:55:00,126.06,126.08,126.05,126.05,13535.0,103.2738,103.2902,103.2656,103.2656,13535.0
2017-11-15 13:00:00,126.06,126.09,125.99,126.0,42419.0,103.2738,103.2984,103.2165,103.2247,42419.0
2017-11-15 13:05:00,125.99,126.11,125.97,126.09,51745.0,103.2165,103.3148,103.2001,103.2984,51745.0
2017-11-15 13:10:00,126.09,126.13,126.07,126.12,55773.0,103.2984,103.3312,103.282,103.323,55773.0
2017-11-15 13:15:00,126.12,126.15,126.09,126.15,36961.0,103.323,103.3476,103.2984,103.3476,36961.0
2017-11-15 13:20:00,126.14,126.15,126.09,126.11,28887.0,103.3394,103.3476,103.2984,103.3148,28887.0
2017-11-15 13:25:00,126.09,126.14,126.05,126.11,53796.0,103.2984,103.3394,103.2656,103.3148,53796.0
2017-11-15 13:30:00,126.1,126.11,126.08,126.11,13026.0,103.3066,103.3148,103.2902,103.3148,13026.0
2017-11-15 13:35:00,126.11,126.16,126.09,126.16,26676.0,103.3148,103.3558,103.2984,103.3558,26676.0
2017-11-15 13:40:00,126.16,126.18,126.12,126.14,62751.0,103.3558,103.3721,103.323,103.3394,62751.0
2017-11-15 13:45:00,126.14,126.15,126.14,126.15,8807.0,103.3394,103.3476,103.3394,103.3476,8807.0
2017-11-15 13:50:00,126.15,126.25,126.14,126.2,81416.0,103.3476,103.4295,103.3394,103.3885,81416.0
2017-11-15 13:55:00,126.19,126.26,126.19,126.25,27093.0,103.3803,103.4377,103.3803,103.4295,27093.0
2017-11-15 14:00:00,126.26,126.26,126.2,126.22,23215.0,103.4377,103.4377,103.3885,103.4049,23215.0
2017-11-15 14:05:00,126.22,126.26,126.21,126.26,34540.0,103.4049,103.4377,103.3967,103.4377,34540.0
2017-11-15 14:10:00,126.26,126.3,126.25,126.29,60518.0,103.4377,103.4704,103.4295,103.4623,60518.0
2017-11-15 14:15:00,126.29,126.4,126.28,126.32,255868.0,103.4623,103.5524,103.4541,103.4868,255868.0
2017-11-15 14:20:00,126.32,126.34,126.26,126.29,160873.0,103.4868,103.5032,103.4377,103.4623,160873.0
2017-11-15 14:25:00,126.29,126.31,126.26,126.28,49326.0,103.4623,103.4786,103.4377,103.4541,49326.0
2017-11-15 14:30:00,126.28,126.3,126.26,126.29,67127.0,103.4541,103.4704,103.4377,103.4623,67127.0
2017-11-15 14:35:00,126.28,126.33,126.27,126.32,231398.0,103.4541,103.495,103.4459,103.4868,231398.0
2017-11-15 14:40:00,126.32,126.33,126.3,126.3,136812.0,103.4868,103.495,103.4704,103.4704,136812.0
2017-11-15 14:45:00,126.3,126.32,126.25,126.29,125818.0,103.4704,103.4868,103.4295,103.4623,125818.0
2017-11-15 14:50:00,126.29,126.35,126.26,126.35,234465.0,103.4623,103.5114,103.4377,103.5114,234465.0
2017-11-15 14:55:00,126.35,126.38,126.31,126.35,241974.0,103.5114,103.536,103.4786,103.5114,241974.0
2017-11-15 15:00:00,126.35,126.39,126.33,126.36,141171.0,103.5114,103.5442,103.495,103.5196,141171.0
2017-11-15 15:05:00,126.37,126.42,126.35,126.42,106291.0,103.5278,103.5688,103.5114,103.5688,106291.0
2017-11-15 15:10:00,126.41,126.46,126.38,126.39,94173.0,103.5606,103.6015,103.536,103.5442,94173.0
2017-11-15 15:15:00,126.4,126.42,126.38,126.4,96786.0,103.5524,103.5688,103.536,103.5524,96786.0
2017-11-15 15:20:00,126.4,126.48,126.37,126.47,109788.0,103.5524,103.6179,103.5278,103.6097,109788.0
2017-11-15 15:25:00,126.46,126.58,126.45,126.52,306938.0,103.6015,103.6998,103.5933,103.6507,306938.0
2017-11-15 15:30:00,126.52,126.54,126.5,126.53,81075.0,103.6507,103.6671,103.6343,103.6589,81075.0
2017-11-15 15:35:00,126.53,126.54,126.49,126.54,103632.0,103.6589,103.6671,103.6261,103.6671,103632.0
2017-11-15 15:40:00,126.54,126.61,126.54,126.58,188761.0,103.6671,103.7244,103.6671,103.6998,188761.0
2017-11-15 15:45:00,126.57,126.63,126.53,126.59,149130.0,103.6916,103.7408,103.6589,103.708,149130.0
2017-11-15 15:50:00,126.59,126.67,126.57,126.64,375065.0,103.708,103.7736,103.6916,103.749,375065.0
2017-11-15 15:55:00,126.65,126.66,126.56,126.58,867235.0,103.7572,103.7654,103.6835,103.6998,867235.0
2017-11-16 09:30:00,126.01,126.03,125.96,126.0,114553.0,103.2329,103.2493,103.1919,103.2247,114553.0
2017-11-16 09:35:00,126.0,126.12,125.97,126.1,92144.0,103.2247,103.323,103.2001,103.3066,92144.0
2017-11-16 09:40:00,126.1,126.13,126.06,126.13,26611.0,103.3066,103.3312,103.2738,103.3312,26611.0
2017-11-16 09:45:00,126.13,126.19,126.12,126.19,27945.0,103.3312,103.3803,103.323,103.3803,27945.0
2017-11-16 09:50:00,126.19,126.33,126.19,126.33,77303.0,103.3803,103.495,103.3803,103.495,77303.0
2017-11-16 09:55:00,126.33,126.33,126.17,126.18,146432.0,103.495,103.495,103.3639,103.3721,146432.0
2017-11-16 10:00:00,126.17,126.25,126.12,126.22,95810.0,103.3639,103.4295,103.323,103.4049,95810.0
2017-11-16 10:05:00,126.21,126.22,126.11,126.15,32232.0,103.3967,103.4049,103.3148,103.3476,32232.0
2017-11-16 10:10:00,126.15,126.17,126.14,126.16,23129.0,103.3476,103.3639,103.3394,103.3558,23129.0
2017-11-16 10:15:00,126.16,126.18,125.92,125.94,173207.0,103.3558,103.3721,103.1591,103.1755,173207.0
2017-11-16 10:20:00,125.93,126.02,125.93,126.02,51254.0,103.1673,103.2411,103.1673,103.2411,51254.0
2017-11-16 10:25:00,126.01,126.02,125.93,125.95,35326.0,103.2329,103.2411,103.1673,103.1837,35326.0
2017-11-16 10:30:00,125.95,126.0,125.92,125.96,139865.0,103.1837,103.2247,103.1591,103.1919,139865.0
2017-11-16 10:35:00,125.96,125.99,125.9,125.99,65373.0,103.1919,103.2165,103.1428,103.2165,65373.0
2017-11-16 10:40:00,126.0,126.04,125.98,126.03,33393.0,103.2247,103.2574,103.2083,103.2493,33393.0
2017-11-16 10:45:00,126.04,126.08,126.01,126.05,29828.0,103.2574,103.2902,103.2329,103.2656,29828.0
2017-11-16 10:50:00,126.04,126.08,126.02,126.07,10360.0,103.2574,103.2902,103.2411,103.282,10360.0
2017-11-16 10:55:00,126.07,126.14,126.02,126.12,95870.0,103.282,103.3394,103.2411,103.323,95870.0
2017-11-16 11:00:00,126.12,126.13,126.09,126.13,70919.0,103.323,103.3312,103.2984,103.3312,70919.0
2017-11-16 11:05:00,126.12,126.17,126.09,126.12,23785.0,103.323,103.3639,103.2984,103.323,23785.0
2017-11-16 11:10:00,126.12,126.19,126.12,126.17,16878.0,103.323,103.3803,103.323,103.3639,16878.0
2017-11-16 11:15:00,126.17,126.17,126.12,126.12,45709.0,103.3639,103.3639,103.323,103.323,45709.0
2017-11-16 11:20:00,126.12,126.18,126.12,126.18,19010.0,103.323,103.3721,103.323,103.3721,19010.0
2017-11-16 11:25:00,126.18,126.21,126.14,126.14,20832.0,103.3721,103.3967,103.3394,103.3394,20832.0
2017-11-16 11:30:00,126.15,126.16,126.12,126.14,10663.0,103.3476,103.3558,103.323,103.3394,10663.0
2017-11-16 11:35:00,126.13,126.16,126.12,126.14,10253.0,103.3312,103.3558,103.323,103.3394,10253.0
2017-11-16 11:40:00,126.15,126.16,126.13,126.15,9943.0,103.3476,103.3558,103.3312,103.3476,9943.0
2017-11-16 11:45:00,126.15,126.18,126.11,126.13,32706.0,103.3476,103.3721,103.3148,103.3312,32706.0
2017-11-16 11:50:00,126.13,126.14,126.07,126.08,23914.0,103.3312,103.3394,103.282,103.2902,23914.0
2017-11-16 11:55:00,126.07,126.09,126.03,126.03,23623.0,103.282,103.2984,103.2493,103.2493,23623.0
2017-11-16 12:00:00,126.03,126.05,126.02,126.03,24733.0,103.2493,103.2656,103.2411,103.2493,24733.0
2017-11-16 12:05:00,126.04,126.05,126.02,126.03,18376.0,103.2574,103.2656,103.2411,103.2493,18376.0
2017-11-16 12:10:00,126.04,126.07,126.03,126.04,11884.0,103.2574,103.282,103.2493,103.2574,11884.0
2017-11-16 12:15:00,126.04,126.11,126.01,126.1,29571.0,103.2574,103.3148,103.2329,103.3066,29571.0
2017-11-16 12:20:00,126.11,126.15,126.1,126.13,18256.0,103.3148,103.3476,103.3066,103.3312,18256.0
2017-11-16 12:25:00,126.14,126.14,126.08,126.09,18597.0,103.3394,103.3394,103.2902,103.2984,18597.0
2017-11-16 12:30:00,126.1,126.13,126.09,126.13,12268.0,103.3066,103.3312,103.2984,103.3312,12268.0
2017-11-16 12:35:00,126.14,126.15,126.09,126.1,21903.0,103.3394,103.3476,103.2984,103.3066,21903.0
2017-11-16 12:40:00,126.1,126.14,126.07,126.08,15929.0,103.3066,103.3394,103.282,103.2902,15929.0
2017-11-16 12:45:00,126.07,126.1,126.05,126.06,27817.0,103.282,103.3066,103.2656,103.2738,27817.0
2017-11-16 12:50:00,126.06,126.09,126.02,126.03,16234.0,103.2738,103.2984,103.2411,103.2493,16234.0
2017-11-16 12:55:00,126.03,126.04,126.0,126.03,26692.0,103.2493,103.2574,103.2247,103.2493,26692.0
2017-11-16 13:00:00,126.03,126.04,125.95,126.0,40856.0,103.2493,103.2574,103.1837,103.2247,40856.0
2017-11-16 13:05:00,126.01,126.05,125.98,126.05,20279.0,103.2329,103.2656,103.2083,103.2656,20279.0
2017-11-16 13:10:00,126.04,126.08,126.04,126.06,13688.0,103.2574,103.2902,103.2574,103.2738,13688.0
2017-11-16 13:15:00,126.06,126.07,126.04,126.06,9394.0,103.2738,103.282,103.2574,103.2738,9394.0
2017-11-16 13:20:00,126.06,126.06,126.0,126.0,39471.0,103.2738,103.2738,103.2247,103.2247,39471.0
2017-11-16 13:25:00,126.0,126.02,125.98,125.99,17971.0,103.2247,103.2411,103.2083,103.2165,17971.0
2017-11-16 13:30:00,125.99,126.0,125.91,125.92,28863.0,103.2165,103.2247,103.1509,103.1591,28863.0
2017-11-16 13:35:00,125.92,125.94,125.9,125.94,7109.0,103.1591,103.1755,103.1428,103.1755,7109.0
2017-11-16 13:40:00,125.94,126.01,125.93,125.98,25584.0,103.1755,103.2329,103.1673,103.2083,25584.0
2017-11-16 13:45:00,125.99,126.1,125.98,126.1,21363.0,103.2165,103.3066,103.2083,103.3066,21363.0
2017-11-16 13:50:00,126.1,126.14,126.09,126.12,21243.0,103.3066,103.3394,103.2984,103.323,21243.0
2017-11-16 13:55:00,126.13,126.14,126.12,126.13,8440.0,103.3312,103.3394,103.323,103.3312,8440.0
2017-11-16 14:00:00,126.14,126.15,126.05,126.07,37623.0,103.3394,103.3476,103.2656,103.282,37623.0
2017-11-16 14:05:00,126.07,126.08,126.05,126.05,15994.0,103.282,103.2902,103.2656,103.2656,15994.0
2017-11-16 14:10:00,126.05,126.08,126.02,126.05,12192.0,103.2656,103.2902,103.2411,103.2656,12192.0
2017-11-16 14:15:00,126.06,126.08,126.04,126.05,15868.0,103.2738,103.2902,103.2574,103.2656,15868.0
2017-11-16 14:20:00,126.05,126.06,126.04,126.06,16674.0,103.2656,103.2738,103.2574,103.2738,16674.0
2017-11-16 14:25:00,126.06,126.06,126.05,126.06,4102.0,103.2738,103.2738,103.2656,103.2738,4102.0
2017-11-16 14:30:00,126.05,126.06,126.01,126.02,21122.0,103.2656,103.2738,103.2329,103.2411,21122.0
2017-11-16 14:35:00,126.02,126.02,125.96,125.99,105936.0,103.2411,103.2411,103.1919,103.2165,105936.0
2017-11-16 14:40:00,125.98,126.0,125.96,125.99,11892.0,103.2083,103.2247,103.1919,103.2165,11892.0
2017-11-16 14:45:00,125.99,126.0,125.95,125.95,12860.0,103.2165,103.2247,103.1837,103.1837,12860.0
2017-11-16 14:50:00,125.96,125.97,125.89,125.92,103829.0,103.1919,103.2001,103.1346,103.1591,103829.0
2017-11-16 14:55:00,125.92,125.93,125.78,125.79,100403.0,103.1591,103.1673,103.0444,103.0526,100403.0
2017-11-16 15:00:00,125.79,125.84,125.72,125.73,111683.0,103.0526,103.0936,102.9953,103.0035,111683.0
2017-11-16 15:05:00,125.74,125.77,125.68,125.69,39477.0,103.0117,103.0362,102.9625,102.9707,39477.0
2017-11-16 15:10:00,125.69,125.75,125.68,125.72,103877.0,102.9707,103.0199,102.9625,102.9953,103877.0
2017-11-16 15:15:00,125.72,125.73,125.69,125.71,44006.0,102.9953,103.0035,102.9707,102.9871,44006.0
2017-11-16 15:20:00,125.71,125.72,125.62,125.65,54569.0,102.9871,102.9953,102.9134,102.9379,54569.0
2017-11-16 15:25:00,125.64,125.65,125.61,125.62,30788.0,102.9297,102.9379,102.9052,102.9134,30788.0
2017-11-16 15:30:00,125.62,125.63,125.47,125.55,338065.0,102.9134,102.9216,102.7905,102.856,338065.0
2017-11-16 15:35:00,125.55,125.58,125.52,125.53,82141.0,102.856,102.8806,102.8314,102.8396,82141.0
2017-11-16 15:40:00,125.54,125.58,125.5,125.54,139822.0,102.8478,102.8806,102.8151,102.8478,139822.0
2017-11-16 15:45:00,125.53,125.57,125.5,125.56,235787.0,102.8396,102.8724,102.8151,102.8642,235787.0
2017-11-16 15:50:00,125.56,125.57,125.52,125.54,239778.0,102.8642,102.8724,102.8314,102.8478,239778.0
2017-11-16 15:55:00,125.54,125.55,125.44,125.46,758086.0,102.8478,102.856,102.7659,102.7823,758086.0
2017-11-17 09:30:00,126.05,126.14,126.0,126.07,146320.0,103.2656,103.3394,103.2247,103.282,146320.0
2017-11-17 09:35:00,126.07,126.08,126.01,126.05,53887.0,103.282,103.2902,103.2329,103.2656,53887.0
2017-11-17 09:40:00,126.06,126.11,126.04,126.04,48798.0,103.2738,103.3148,103.2574,103.2574,48798.0
2017-11-17 09:45:00,126.04,126.11,126.0,126.02,56727.0,103.2574,103.3148,103.2247,103.2411,56727.0
2017-11-17 09:50:00,126.03,126.13,126.02,126.11,75766.0,103.2493,103.3312,103.2411,103.3148,75766.0
2017-11-17 09:55:00,126.11,126.15,126.08,126.12,26131.0,103.3148,103.3476,103.2902,103.323,26131.0
2017-11-17 10:00:00,126.12,126.27,126.12,126.24,137444.0,103.323,103.4459,103.323,103.4213,137444.0
2017-11-17 10:05:00,126.23,126.24,126.15,126.17,42532.0,103.4131,103.4213,103.3476,103.3639,42532.0
2017-11-17 10:10:00,126.18,126.18,126.08,126.08,112793.0,103.3721,103.3721,103.2902,103.2902,112793.0
2017-11-17 10:15:00,126.08,126.14,126.08,126.13,90474.0,103.2902,103.3394,103.2902,103.3312,90474.0
2017-11-17 10:20:00,126.13,126.13,126.02,126.03,28122.0,103.3312,103.3312,103.2411,103.2493,28122.0
2017-11-17 10:25:00,126.03,126.08,126.03,126.06,60376.0,103.2493,103.2902,103.2493,103.2738,60376.0
2017-11-17 10:30:00,126.06,126.1,126.05,126.08,28964.0,103.2738,103.3066,103.2656,103.2902,28964.0
2017-11-17 10:35:00,126.06,126.11,126.01,126.05,88948.0,103.2738,103.3148,103.2329,103.2656,88948.0
2017-11-17 10:40:00,126.03,126.05,126.01,126.04,17596.0,103.2493,103.2656,103.2329,103.2574,17596.0
2017-11-17 10:45:00,126.03,126.09,126.03,126.07,43184.0,103.2493,103.2984,103.2493,103.282,43184.0
2017-11-17 10:50:00,126.06,126.09,126.04,126.08,39158.0,103.2738,103.2984,103.2574,103.2902,39158.0
2017-11-17 10:55:00,126.08,126.17,126.07,126.15,32893.0,103.2902,103.3639,103.282,103.3476,32893.0
2017-11-17 11:00:00,126.14,126.22,126.14,126.16,77136.0,103.3394,103.4049,103.3394,103.3558,77136.0
2017-11-17 11:05:00,126.15,126.25,126.15,126.23,92779.0,103.3476,103.4295,103.3476,103.4131,92779.0
2017-11-17 11:10:00,126.23,126.3,126.23,126.24,147893.0,103.4131,103.4704,103.4131,103.4213,147893.0
2017-11-17 11:15:00,126.24,126.32,126.21,126.32,150227.0,103.4213,103.4868,103.3967,103.4868,150227.0
2017-11-17 11:20:00,126.32,126.34,126.22,126.22,100577.0,103.4868,103.5032,103.4049,103.4049,100577.0
2017-11-17 11:25:00,126.21,126.28,126.2,126.26,82144.0,103.3967,103.4541,103.3885,103.4377,82144.0
2017-11-17 11:30:00,126.26,126.27,126.22,126.22,69391.0,103.4377,103.4459,103.4049,103.4049,69391.0
2017-11-17 11:35:00,126.23,126.39,126.23,126.37,98932.0,103.4131,103.5442,103.4131,103.5278,98932.0
2017-11-17 11:40:00,126.38,126.42,126.35,126.36,45377.0,103.536,103.5688,103.5114,103.5196,45377.0
2017-11-17 11:45:00,126.37,126.4,126.32,126.33,56996.0,103.5278,103.5524,103.4868,103.495,56996.0
2017-11-17 11:50:00,126.34,126.36,126.31,126.36,40475.0,103.5032,103.5196,103.4786,103.5196,40475.0
2017-11-17 11:55:00,126.36,126.4,126.35,126.4,210426.0,103.5196,103.5524,103.5114,103.5524,210426.0
2017-11-17 12:00:00,126.4,126.43,126.4,126.41,124960.0,103.5524,103.577,103.5524,103.5606,124960.0
2017-11-17 12:05:00,126.41,126.44,126.38,126.39,119908.0,103.5606,103.5851,103.536,103.5442,119908.0
2017-11-17 12:10:00,126.39,126.4,126.35,126.36,28861.0,103.5442,103.5524,103.5114,103.5196,28861.0
2017-11-17 12:15:00,126.36,126.41,126.35,126.4,37068.0,103.5196,103.5606,103.5114,103.5524,37068.0
2017-11-17 12:20:00,126.4,126.4,126.34,126.36,48796.0,103.5524,103.5524,103.5032,103.5196,48796.0
2017-11-17 12:25:00,126.35,126.35,126.32,126.33,30583.0,103.5114,103.5114,103.4868,103.495,30583.0
2017-11-17 12:30:00,126.34,126.34,126.27,126.28,50056.0,103.5032,103.5032,103.4459,103.4541,50056.0
2017-11-17 12:35:00,126.28,126.33,126.27,126.3,27867.0,103.4541,103.495,103.4459,103.4704,27867.0
2017-11-17 12:40:00,126.31,126.36,126.3,126.34,36648.0,103.4786,103.5196,103.4704,103.5032,36648.0
2017-11-17 12:45:00,126.34,126.36,126.33,126.34,12768.0,103.5032,103.5196,103.495,103.5032,12768.0
2017-11-17 12:50:00,126.35,126.39,126.34,126.39,11334.0,103.5114,103.5442,103.5032,103.5442,11334.0
2017-11-17 12:55:00,126.38,126.39,126.36,126.39,19894.0,103.536,103.5442,103.5196,103.5442,19894.0
2017-11-17 13:00:00,126.39,126.43,126.39,126.4,177913.0,103.5442,103.577,103.5442,103.5524,177913.0
2017-11-17 13:05:00,126.39,126.41,126.39,126.41,27653.0,103.5442,103.5606,103.5442,103.5606,27653.0
2017-11-17 13:10:00,126.41,126.41,126.33,126.34,86639.0,103.5606,103.5606,103.495,103.5032,86639.0
2017-11-17 13:15:00,126.33,126.34,126.31,126.34,122316.0,103.495,103.5032,103.4786,103.5032,122316.0
2017-11-17 13:20:00,126.33,126.35,126.33,126.34,18860.0,103.495,103.5114,103.495,103.5032,18860.0
2017-11-17 13:25:00,126.34,126.35,126.3,126.35,126443.0,103.5032,103.5114,103.4704,103.5114,126443.0
2017-11-17 13:30:00,126.34,126.34,126.3,126.32,17476.0,103.5032,103.5032,103.4704,103.4868,17476.0
2017-11-17 13:35:00,126.32,126.32,126.28,126.28,12364.0,103.4868,103.4868,103.4541,103.4541,12364.0
2017-11-17 13:40:00,126.29,126.3,126.26,126.28,104364.0,103.4623,103.4704,103.4377,103.4541,104364.0
2017-11-17 13:45:00,126.27,126.27,126.22,126.23,31705.0,103.4459,103.4459,103.4049,103.4131,31705.0
2017-11-17 13:50:00,126.23,126.28,126.21,126.26,85687.0,103.4131,103.4541,103.3967,103.4377,85687.0
2017-11-17 13:55:00,126.25,126.26,126.21,126.23,30689.0,103.4295,103.4377,103.3967,103.4131,30689.0
2017-11-17 14:00:00,126.22,126.22,126.16,126.18,27529.0,103.4049,103.4049,103.3558,103.3721,27529.0
2017-11-17 14:05:00,126.18,126.2,126.11,126.12,51098.0,103.3721,103.3885,103.3148,103.323,51098.0
2017-11-17 14:10:00,126.12,126.12,126.0,126.03,67433.0,103.323,103.323,103.2247,103.2493,67433.0
2017-11-17 14:15:00,126.02,126.03,125.98,126.01,90683.0,103.2411,103.2493,103.2083,103.2329,90683.0
2017-11-17 14:20:00,126.01,126.08,126.0,126.05,72664.0,103.2329,103.2902,103.2247,103.2656,72664.0
2017-11-17 14:25:00,126.05,126.05,126.03,126.04,12891.0,103.2656,103.2656,103.2493,103.2574,12891.0
2017-11-17 14:30:00,126.05,126.1,126.04,126.09,42999.0,103.2656,103.3066,103.2574,103.2984,42999.0
2017-11-17 14:35:00,126.09,126.13,126.07,126.11,35111.0,103.2984,103.3312,103.282,103.3148,35111.0
2017-11-17 14:40:00,126.11,126.14,126.1,126.14,21349.0,103.3148,103.3394,103.3066,103.3394,21349.0
2017-11-17 14:45:00,126.13,126.16,126.09,126.09,22855.0,103.3312,103.3558,103.2984,103.2984,22855.0
2017-11-17 14:50:00,126.08,126.09,125.96,125.96,63930.0,103.2902,103.2984,103.1919,103.1919,63930.0
2017-11-17 14:55:00,125.97,126.1,125.97,126.08,74665.0,103.2001,103.3066,103.2001,103.2902,74665.0
2017-11-17 15:00:00,126.08,126.24,126.07,126.21,86251.0,103.2902,103.4213,103.282,103.3967,86251.0
2017-11-17 15:05:00,126.21,126.25,126.19,126.21,53441.0,103.3967,103.4295,103.3803,103.3967,53441.0
2017-11-17 15:10:00,126.2,126.31,126.2,126.3,48460.0,103.3885,103.4786,103.3885,103.4704,48460.0
2017-11-17 15:15:00,126.31,126.33,126.24,126.25,74803.0,103.4786,103.495,103.4213,103.4295,74803.0
2017-11-17 15:20:00,126.26,126.32,126.26,126.32,47907.0,103.4377,103.4868,103.4377,103.4868,47907.0
2017-11-17 15:25:00,126.32,126.37,126.32,126.32,97493.0,103.4868,103.5278,103.4868,103.4868,97493.0
2017-11-17 15:30:00,126.33,126.35,126.28,126.3,68680.0,103.495,103.5114,103.4541,103.4704,68680.0
2017-11-17 15:35:00,126.3,126.32,126.26,126.26,82089.0,103.4704,103.4868,103.4377,103.4377,82089.0
2017-11-17 15:40:00,126.26,126.32,126.26,126.32,79219.0,103.4377,103.4868,103.4377,103.4868,79219.0
2017-11-17 15:45:00,126.32,126.34,126.3,126.31,223210.0,103.4868,103.5032,103.4704,103.4786,223210.0
2017-11-17 15:50:00,126.3,126.39,126.29,126.35,280041.0,103.4704,103.5442,103.4623,103.5114,280041.0
2017-11-17 15:55:00,126.35,126.4,126.33,126.38,499918.0,103.5114,103.5524,103.495,103.536,499918.0
2017-11-20 09:30:00,125.91,126.08,125.91,126.04,108443.0,103.1509,103.2902,103.1509,103.2574,108443.0
2017-11-20 09:35:00,126.03,126.09,126.02,126.08,41640.0,103.2493,103.2984,103.2411,103.2902,41640.0
2017-11-20 09:40:00,126.08,126.18,126.05,126.17,69889.0,103.2902,103.3721,103.2656,103.3639,69889.0
2017-11-20 09:45:00,126.17,126.23,126.13,126.18,32566.0,103.3639,103.4131,103.3312,103.3721,32566.0
2017-11-20 09:50:00,126.18,126.34,126.18,126.3,153711.0,103.3721,103.5032,103.3721,103.4704,153711.0
2017-11-20 09:55:00,126.29,126.29,126.19,126.2,45120.0,103.4623,103.4623,103.3803,103.3885,45120.0
2017-11-20 10:00:00,126.21,126.32,126.19,126.32,64443.0,103.3967,103.4868,103.3803,103.4868,64443.0
2017-11-20 10:05:00,126.31,126.32,126.19,126.22,31317.0,103.4786,103.4868,103.3803,103.4049,31317.0
2017-11-20 10:10:00,126.23,126.38,126.21,126.32,64085.0,103.4131,103.536,103.3967,103.4868,64085.0
2017-11-20 10:15:00,126.32,126.33,126.12,126.21,60112.0,103.4868,103.495,103.323,103.3967,60112.0
2017-11-20 10:20:00,126.21,126.24,126.09,126.13,38375.0,103.3967,103.4213,103.2984,103.3312,38375.0
2017-11-20 10:25:00,126.13,126.18,126.09,126.16,49476.0,103.3312,103.3721,103.2984,103.3558,49476.0
2017-11-20 10:30:00,126.17,126.23,126.16,126.23,22249.0,103.3639,103.4131,103.3558,103.4131,22249.0
2017-11-20 10:35:00,126.22,126.28,126.22,126.25,38337.0,103.4049,103.4541,103.4049,103.4295,38337.0
2017-11-20 10:40:00,126.25,126.25,126.19,126.22,21581.0,103.4295,103.4295,103.3803,103.4049,21581.0
2017-11-20 10:45:00,126.21,126.23,126.2,126.21,14082.0,103.3967,103.4131,103.3885,103.3967,14082.0
2017-11-20 10:50:00,126.22,126.24,126.1,126.1,36467.0,103.4049,103.4213,103.3066,103.3066,36467.0
2017-11-20 10:55:00,126.1,126.15,126.07,126.13,42685.0,103.3066,103.3476,103.282,103.3312,42685.0
2017-11-20 11:00:00,126.12,126.26,126.12,126.2,34800.0,103.323,103.4377,103.323,103.3885,34800.0
2017-11-20 11:05:00,126.22,126.27,126.21,126.26,26093.0,103.4049,103.4459,103.3967,103.4377,26093.0
2017-11-20 11:10:00,126.25,126.26,126.17,126.18,27981.0,103.4295,103.4377,103.3639,103.3721,27981.0
2017-11-20 11:15:00,126.17,126.2,126.12,126.16,23525.0,103.3639,103.3885,103.323,103.3558,23525.0
2017-11-20 11:20:00,126.16,126.16,126.11,126.13,16417.0,103.3558,103.3558,103.3148,103.3312,16417.0
2017-11-20 11:25:00,126.14,126.2,126.13,126.18,35731.0,103.3394,103.3885,103.3312,103.3721,35731.0
2017-11-20 11:30:00,126.16,126.17,126.12,126.12,25537.0,103.3558,103.3639,103.323,103.323,25537.0
2017-11-20 11:35:00,126.12,126.13,126.05,126.06,36006.0,103.323,103.3312,103.2656,103.2738,36006.0
2017-11-20 11:40:00,126.06,126.11,126.02,126.09,46367.0,103.2738,103.3148,103.2411,103.2984,46367.0
2017-11-20 11:45:00,126.08,126.21,126.07,126.2,42495.0,103.2902,103.3967,103.282,103.3885,42495.0
2017-11-20 11:50:00,126.19,126.19,126.03,126.07,33400.0,103.3803,103.3803,103.2493,103.282,33400.0
2017-11-20 11:55:00,126.08,126.08,125.98,126.03,42511.0,103.2902,103.2902,103.2083,103.2493,42511.0
2017-11-20 12:00:00,126.04,126.04,125.96,126.02,16004.0,103.2574,103.2574,103.1919,103.2411,16004.0
2017-11-20 12:05:00,126.01,126.07,126.0,126.07,44845.0,103.2329,103.282,103.2247,103.282,44845.0
2017-11-20 12:10:00,126.07,126.15,126.07,126.11,29488.0,103.282,103.3476,103.282,103.3148,29488.0
2017-11-20 12:15:00,126.09,126.12,126.07,126.11,24908.0,103.2984,103.323,103.282,103.3148,24908.0
2017-11-20 12:20:00,126.11,126.17,126.11,126.15,18292.0,103.3148,103.3639,103.3148,103.3476,18292.0
2017-11-20 12:25:00,126.15,126.15,126.1,126.11,10100.0,103.3476,103.3476,103.3066,103.3148,10100.0
2017-11-20 12:30:00,126.12,126.13,126.11,126.12,13876.0,103.323,103.3312,103.3148,103.323,13876.0
2017-11-20 12:35:00,126.12,126.12,126.06,126.08,13473.0,103.323,103.323,103.2738,103.2902,13473.0
2017-11-20 12:40:00,126.08,126.09,126.06,126.08,5905.0,103.2902,103.2984,103.2738,103.2902,5905.0
2017-11-20 12:45:00,126.09,126.16,126.08,126.14,20697.0,103.2984,103.3558,103.2902,103.3394,20697.0
2017-11-20 12:50:00,126.13,126.13,126.09,126.09,24210.0,103.3312,103.3312,103.2984,103.2984,24210.0
2017-11-20 12:55:00,126.09,126.11,126.08,126.09,4954.0,103.2984,103.3148,103.2902,103.2984,4954.0
2017-11-20 13:00:00,126.09,126.1,126.04,126.08,37155.0,103.2984,103.3066,103.2574,103.2902,37155.0
2017-11-20 13:05:00,126.08,126.17,126.06,126.16,49129.0,103.2902,103.3639,103.2738,103.3558,49129.0
2017-11-20 13:10:00,126.15,126.18,126.14,126.17,10732.0,103.3476,103.3721,103.3394,103.3639,10732.0
2017-11-20 13:15:00,126.17,126.19,126.15,126.15,22895.0,103.3639,103.3803,103.3476,103.3476,22895.0
2017-11-20 13:20:00,126.15,126.2,126.13,126.19,11984.0,103.3476,103.3885,103.3312,103.3803,11984.0
2017-11-20 13:25:00,126.2,126.2,126.17,126.18,12313.0,103.3885,103.3885,103.3639,103.3721,12313.0
2017-11-20 13:30:00,126.18,126.22,126.13,126.17,55090.0,103.3721,103.4049,103.3312,103.3639,55090.0
2017-11-20 13:35:00,126.17,126.17,126.12,126.13,13328.0,103.3639,103.3639,103.323,103.3312,13328.0
2017-11-20 13:40:00,126.13,126.18,126.13,126.18,30664.0,103.3312,103.3721,103.3312,103.3721,30664.0
2017-11-20 13:45:00,126.18,126.22,126.17,126.19,22268.0,103.3721,103.4049,103.3639,103.3803,22268.0
2017-11-20 13:50:00,126.19,126.2,126.15,126.16,9843.0,103.3803,103.3885,103.3476,103.3558,9843.0
2017-11-20 13:55:00,126.15,126.17,126.11,126.12,94278.0,103.3476,103.3639,103.3148,103.323,94278.0
2017-11-20 14:00:00,126.12,126.18,126.12,126.17,49146.0,103.323,103.3721,103.323,103.3639,49146.0
2017-11-20 14:05:00,126.18,126.19,126.13,126.15,67416.0,103.3721,103.3803,103.3312,103.3476,67416.0
2017-11-20 14:10:00,126.15,126.16,126.09,126.15,23993.0,103.3476,103.3558,103.2984,103.3476,23993.0
2017-11-20 14:15:00,126.16,126.16,126.08,126.08,33718.0,103.3558,103.3558,103.2902,103.2902,33718.0
2017-11-20 14:20:00,126.08,126.11,126.06,126.07,50005.0,103.2902,103.3148,103.2738,103.282,50005.0
2017-11-20 14:25:00,126.06,126.07,126.05,126.07,16929.0,103.2738,103.282,103.2656,103.282,16929.0
2017-11-20 14:30:00,126.07,126.12,126.07,126.1,74410.0,103.282,103.323,103.282,103.3066,74410.0
2017-11-20 14:35:00,126.11,126.13,126.08,126.11,22679.0,103.3148,103.3312,103.2902,103.3148,22679.0
2017-11-20 14:40:00,126.11,126.12,126.08,126.09,8290.0,103.3148,103.323,103.2902,103.2984,8290.0
2017-11-20 14:45:00,126.11,126.11,126.06,126.09,35595.0,103.3148,103.3148,103.2738,103.2984,35595.0
2017-11-20 14:50:00,126.09,126.21,126.08,126.18,53043.0,103.2984,103.3967,103.2902,103.3721,53043.0
2017-11-20 14:55:00,126.18,126.2,126.07,126.14,44241.0,103.3721,103.3885,103.282,103.3394,44241.0
2017-11-20 15:00:00,126.13,126.24,126.13,126.21,33653.0,103.3312,103.4213,103.3312,103.3967,33653.0
2017-11-20 15:05:00,126.21,126.24,126.19,126.24,25743.0,103.3967,103.4213,103.3803,103.4213,25743.0
2017-11-20 15:10:00,126.24,126.29,126.22,126.27,32431.0,103.4213,103.4623,103.4049,103.4459,32431.0
2017-11-20 15:15:00,126.27,126.31,126.26,126.29,76940.0,103.4459,103.4786,103.4377,103.4623,76940.0
2017-11-20 15:20:00,126.29,126.29,126.23,126.24,28306.0,103.4623,103.4623,103.4131,103.4213,28306.0
2017-11-20 15:25:00,126.22,126.29,126.2,126.28,42146.0,103.4049,103.4623,103.3885,103.4541,42146.0
2017-11-20 15:30:00,126.27,126.32,126.27,126.31,17455.0,103.4459,103.4868,103.4459,103.4786,17455.0
2017-11-20 15:35:00,126.3,126.34,126.29,126.3,50382.0,103.4704,103.5032,103.4623,103.4704,50382.0
2017-11-20 15:40:00,126.31,126.31,126.3,126.31,11694.0,103.4786,103.4786,103.4704,103.4786,11694.0
2017-11-20 15:45:00,126.31,126.33,126.3,126.32,35418.0,103.4786,103.495,103.4704,103.4868,35418.0
2017-11-20 15:50:00,126.33,126.35,126.29,126.33,89304.0,103.495,103.5114,103.4623,103.495,89304.0
2017-11-20 15:55:00,126.32,126.35,126.31,126.34,198461.0,103.4868,103.5114,103.4786,103.5032,198461.0
2017-11-21 09:30:00,127.09,127.22,127.09,127.14,182495.0,104.1177,104.2242,104.1177,104.1586,182495.0
2017-11-21 09:35:00,127.14,127.19,127.11,127.13,108871.0,104.1586,104.1996,104.134,104.1504,108871.0
2017-11-21 09:40:00,127.12,127.16,127.03,127.09,132708.0,104.1422,104.175,104.0685,104.1177,132708.0
2017-11-21 09:45:00,127.09,127.21,127.09,127.17,87012.0,104.1177,104.216,104.1177,104.1832,87012.0
2017-11-21 09:50:00,127.18,127.29,127.16,127.17,148577.0,104.1914,104.2815,104.175,104.1832,148577.0
2017-11-21 09:55:00,127.17,127.19,127.03,127.06,126154.0,104.1832,104.1996,104.0685,104.0931,126154.0
2017-11-21 10:00:00,127.07,127.09,127.04,127.07,78620.0,104.1013,104.1177,104.0767,104.1013,78620.0
2017-11-21 10:05:00,127.06,127.09,127.02,127.09,64240.0,104.0931,104.1177,104.0603,104.1177,64240.0
2017-11-21 10:10:00,127.08,127.14,127.04,127.14,70748.0,104.1095,104.1586,104.0767,104.1586,70748.0
2017-11-21 10:15:00,127.13,127.14,126.92,126.92,87239.0,104.1504,104.1586,103.9784,103.9784,87239.0
2017-11-21 10:20:00,126.92,126.95,126.79,126.83,204960.0,103.9784,104.003,103.8719,103.9046,204960.0
2017-11-21 10:25:00,126.84,126.9,126.81,126.85,34446.0,103.9128,103.962,103.8883,103.921,34446.0
2017-11-21 10:30:00,126.86,126.9,126.81,126.85,135654.0,103.9292,103.962,103.8883,103.921,135654.0
2017-11-21 10:35:00,126.84,126.87,126.81,126.83,40220.0,103.9128,103.9374,103.8883,103.9046,40220.0
2017-11-21 10:40:00,126.82,126.85,126.81,126.83,18878.0,103.8965,103.921,103.8883,103.9046,18878.0
2017-11-21 10:45:00,126.83,126.83,126.66,126.68,52376.0,103.9046,103.9046,103.7654,103.7818,52376.0
2017-11-21 10:50:00,126.68,126.71,126.65,126.68,46861.0,103.7818,103.8063,103.7572,103.7818,46861.0
2017-11-21 10:55:00,126.69,126.73,126.61,126.62,47250.0,103.79,103.8227,103.7244,103.7326,47250.0
2017-11-21 11:00:00,126.62,126.66,126.58,126.58,32475.0,103.7326,103.7654,103.6998,103.6998,32475.0
2017-11-21 11:05:00,126.58,126.59,126.52,126.56,67134.0,103.6998,103.708,103.6507,103.6835,67134.0
2017-11-21 11:10:00,126.57,126.6,126.53,126.58,67749.0,103.6916,103.7162,103.6589,103.6998,67749.0
2017-11-21 11:15:00,126.58,126.67,126.52,126.67,38539.0,103.6998,103.7736,103.6507,103.7736,38539.0
2017-11-21 11:20:00,126.67,126.75,126.64,126.75,47687.0,103.7736,103.8391,103.749,103.8391,47687.0
2017-11-21 11:25:00,126.74,126.75,126.66,126.67,37084.0,103.8309,103.8391,103.7654,103.7736,37084.0
2017-11-21 11:30:00,126.66,126.71,126.64,126.65,21525.0,103.7654,103.8063,103.749,103.7572,21525.0
2017-11-21 11:35:00,126.65,126.65,126.59,126.62,22001.0,103.7572,103.7572,103.708,103.7326,22001.0
2017-11-21 11:40:00,126.62,126.65,126.59,126.6,25973.0,103.7326,103.7572,103.708,103.7162,25973.0
2017-11-21 11:45:00,126.61,126.62,126.55,126.6,26633.0,103.7244,103.7326,103.6753,103.7162,26633.0
2017-11-21 11:50:00,126.61,126.65,126.59,126.64,70138.0,103.7244,103.7572,103.708,103.749,70138.0
2017-11-21 11:55:00,126.64,126.64,126.58,126.61,37402.0,103.749,103.749,103.6998,103.7244,37402.0
2017-11-21 12:00:00,126.61,126.62,126.51,126.53,216354.0,103.7244,103.7326,103.6425,103.6589,216354.0
2017-11-21 12:05:00,126.53,126.55,126.49,126.51,109458.0,103.6589,103.6753,103.6261,103.6425,109458.0
2017-11-21 12:10:00,126.51,126.51,126.46,126.49,55416.0,103.6425,103.6425,103.6015,103.6261,55416.0
2017-11-21 12:15:00,126.5,126.55,126.48,126.55,94190.0,103.6343,103.6753,103.6179,103.6753,94190.0
2017-11-21 12:20:00,126.54,126.62,126.54,126.59,38931.0,103.6671,103.7326,103.6671,103.708,38931.0
2017-11-21 12:25:00,126.59,126.6,126.57,126.58,14826.0,103.708,103.7162,103.6916,103.6998,14826.0
2017-11-21 12:30:00,126.58,126.58,126.45,126.46,38661.0,103.6998,103.6998,103.5933,103.6015,38661.0
2017-11-21 12:35:00,126.46,126.46,126.31,126.33,109813.0,103.6015,103.6015,103.4786,103.495,109813.0
2017-11-21 12:40:00,126.33,126.47,126.33,126.46,29695.0,103.495,103.6097,103.495,103.6015,29695.0
2017-11-21 12:45:00,126.47,126.48,126.45,126.48,12327.0,103.6097,103.6179,103.5933,103.6179,12327.0
2017-11-21 12:50:00,126.48,126.57,126.47,126.57,35747.0,103.6179,103.6916,103.6097,103.6916,35747.0
2017-11-21 12:55:00,126.57,126.58,126.53,126.58,46148.0,103.6916,103.6998,103.6589,103.6998,46148.0
2017-11-21 13:00:00,126.58,126.58,126.54,126.55,16616.0,103.6998,103.6998,103.6671,103.6753,16616.0
2017-11-21 13:05:00,126.54,126.58,126.53,126.57,31906.0,103.6671,103.6998,103.6589,103.6916,31906.0
2017-11-21 13:10:00,126.56,126.85,126.55,126.84,65818.0,103.6835,103.921,103.6753,103.9128,65818.0
2017-11-21 13:15:00,126.84,126.84,126.73,126.76,58438.0,103.9128,103.9128,103.8227,103.8473,58438.0
2017-11-21 13:20:00,126.75,126.82,126.72,126.78,75724.0,103.8391,103.8965,103.8145,103.8637,75724.0
2017-11-21 13:25:00,126.79,126.9,126.78,126.87,66193.0,103.8719,103.962,103.8637,103.9374,66193.0
2017-11-21 13:30:00,126.88,126.91,126.79,126.81,56150.0,103.9456,103.9702,103.8719,103.8883,56150.0
2017-11-21 13:35:00,126.82,126.89,126.78,126.78,32509.0,103.8965,103.9538,103.8637,103.8637,32509.0
2017-11-21 13:40:00,126.77,126.77,126.72,126.73,41088.0,103.8555,103.8555,103.8145,103.8227,41088.0
2017-11-21 13:45:00,126.74,126.74,126.65,126.69,28541.0,103.8309,103.8309,103.7572,103.79,28541.0
2017-11-21 13:50:00,126.68,126.68,126.63,126.65,40675.0,103.7818,103.7818,103.7408,103.7572,40675.0
2017-11-21 13:55:00,126.66,126.71,126.64,126.71,23945.0,103.7654,103.8063,103.749,103.8063,23945.0
2017-11-21 14:00:00,126.71,126.8,126.71,126.76,90466.0,103.8063,103.8801,103.8063,103.8473,90466.0
2017-11-21 14:05:00,126.77,126.81,126.76,126.77,28603.0,103.8555,103.8883,103.8473,103.8555,28603.0
2017-11-21 14:10:00,126.76,126.82,126.75,126.76,56229.0,103.8473,103.8965,103.8391,103.8473,56229.0
2017-11-21 14:15:00,126.76,126.76,126.68,126.72,30793.0,103.8473,103.8473,103.7818,103.8145,30793.0
2017-11-21 14:20:00,126.72,126.73,126.67,126.67,32826.0,103.8145,103.8227,103.7736,103.7736,32826.0
2017-11-21 14:25:00,126.67,126.68,126.65,126.65,10517.0,103.7736,103.7818,103.7572,103.7572,10517.0
2017-11-21 14:30:00,126.65,126.67,126.63,126.65,72341.0,103.7572,103.7736,103.7408,103.7572,72341.0
2017-11-21 14:35:00,126.66,126.68,126.62,126.68,31032.0,103.7654,103.7818,103.7326,103.7818,31032.0
2017-11-21 14:40:00,126.68,126.69,126.67,126.68,37970.0,103.7818,103.79,103.7736,103.7818,37970.0
2017-11-21 14:45:00,126.68,126.71,126.63,126.7,30264.0,103.7818,103.8063,103.7408,103.7981,30264.0
2017-11-21 14:50:00,126.7,126.75,126.68,126.72,22100.0,103.7981,103.8391,103.7818,103.8145,22100.0
2017-11-21 14:55:00,126.72,126.74,126.69,126.74,26882.0,103.8145,103.8309,103.79,103.8309,26882.0
2017-11-21 15:00:00,126.73,126.78,126.72,126.75,31307.0,103.8227,103.8637,103.8145,103.8391,31307.0
2017-11-21 15:05:00,126.74,126.78,126.71,126.71,42682.0,103.8309,103.8637,103.8063,103.8063,42682.0
2017-11-21 15:10:00,126.72,126.76,126.71,126.73,12514.0,103.8145,103.8473,103.8063,103.8227,12514.0
2017-11-21 15:15:00,126.72,126.73,126.67,126.68,19089.0,103.8145,103.8227,103.7736,103.7818,19089.0
2017-11-21 15:20:00,126.68,126.71,126.67,126.71,32276.0,103.7818,103.8063,103.7736,103.8063,32276.0
2017-11-21 15:25:00,126.7,126.74,126.7,126.72,22532.0,103.7981,103.8309,103.7981,103.8145,22532.0
2017-11-21 15:30:00,126.73,126.78,126.71,126.75,35286.0,103.8227,103.8637,103.8063,103.8391,35286.0
2017-11-21 15:35:00,126.75,126.8,126.75,126.79,22881.0,103.8391,103.8801,103.8391,103.8719,22881.0
2017-11-21 15:40:00,126.78,126.78,126.71,126.72,26565.0,103.8637,103.8637,103.8063,103.8145,26565.0
2017-11-21 15:45:00,126.72,126.73,126.67,126.69,101218.0,103.8145,103.8227,103.7736,103.79,101218.0
2017-11-21 15:50:00,126.69,126.71,126.66,126.66,191938.0,103.79,103.8063,103.7654,103.7654,191938.0
2017-11-21 15:55:00,126.67,126.76,126.65,126.74,188720.0,103.7736,103.8473,103.7572,103.8309,188720.0
2017-11-22 09:30:00,126.62,126.64,126.51,126.54,52154.0,103.7326,103.749,103.6425,103.6671,52154.0
2017-11-22 09:35:00,126.53,126.68,126.53,126.68,30959.0,103.6589,103.7818,103.6589,103.7818,30959.0
2017-11-22 09:40:00,126.69,126.71,126.65,126.69,29471.0,103.79,103.8063,103.7572,103.79,29471.0
2017-11-22 09:45:00,126.68,126.76,126.68,126.71,56213.0,103.7818,103.8473,103.7818,103.8063,56213.0
2017-11-22 09:50:00,126.71,126.73,126.64,126.65,23199.0,103.8063,103.8227,103.749,103.7572,23199.0
2017-11-22 09:55:00,126.64,126.7,126.64,126.69,17796.0,103.749,103.7981,103.749,103.79,17796.0
2017-11-22 10:00:00,126.69,126.77,126.66,126.74,26315.0,103.79,103.8555,103.7654,103.8309,26315.0
2017-11-22 10:05:00,126.74,126.77,126.71,126.77,11629.0,103.8309,103.8555,103.8063,103.8555,11629.0
2017-11-22 10:10:00,126.77,126.9,126.76,126.82,152903.0,103.8555,103.962,103.8473,103.8965,152903.0
2017-11-22 10:15:00,126.82,126.97,126.82,126.87,59906.0,103.8965,104.0193,103.8965,103.9374,59906.0
2017-11-22 10:20:00,126.86,126.9,126.82,126.85,41074.0,103.9292,103.962,103.8965,103.921,41074.0
2017-11-22 10:25:00,126.85,126.93,126.85,126.92,66030.0,103.921,103.9866,103.921,103.9784,66030.0
2017-11-22 10:30:00,126.93,126.96,126.9,126.96,39225.0,103.9866,104.0111,103.962,104.0111,39225.0
2017-11-22 10:35:00,126.96,127.0,126.8,126.81,102506.0,104.0111,104.0439,103.8801,103.8883,102506.0
2017-11-22 10:40:00,126.81,126.83,126.71,126.74,54451.0,103.8883,103.9046,103.8063,103.8309,54451.0
2017-11-22 10:45:00,126.74,126.84,126.72,126.73,44058.0,103.8309,103.9128,103.8145,103.8227,44058.0
2017-11-22 10:50:00,126.72,126.77,126.68,126.72,37610.0,103.8145,103.8555,103.7818,103.8145,37610.0
2017-11-22 10:55:00,126.71,126.73,126.61,126.62,72631.0,103.8063,103.8227,103.7244,103.7326,72631.0
2017-11-22 11:00:00,126.62,126.74,126.62,126.74,33250.0,103.7326,103.8309,103.7326,103.8309,33250.0
2017-11-22 11:05:00,126.74,126.79,126.73,126.79,21369.0,103.8309,103.8719,103.8227,103.8719,21369.0
2017-11-22 11:10:00,126.78,126.85,126.78,126.83,27726.0,103.8637,103.921,103.8637,103.9046,27726.0
2017-11-22 11:15:00,126.83,126.98,126.82,126.97,32551.0,103.9046,104.0275,103.8965,104.0193,32551.0
2017-11-22 11:20:00,126.96,127.02,126.94,126.95,45927.0,104.0111,104.0603,103.9948,104.003,45927.0
2017-11-22 11:25:00,126.95,127.0,126.94,126.95,21505.0,104.003,104.0439,103.9948,104.003,21505.0
2017-11-22 11:30:00,126.95,126.98,126.93,126.95,30749.0,104.003,104.0275,103.9866,104.003,30749.0
2017-11-22 11:35:00,126.95,126.95,126.87,126.88,32390.0,104.003,104.003,103.9374,103.9456,32390.0
2017-11-22 11:40:00,126.88,126.93,126.88,126.92,16720.0,103.9456,103.9866,103.9456,103.9784,16720.0
2017-11-22 11:45:00,126.92,126.93,126.89,126.92,69370.0,103.9784,103.9866,103.9538,103.9784,69370.0
2017-11-22 11:50:00,126.91,126.92,126.89,126.91,61614.0,103.9702,103.9784,103.9538,103.9702,61614.0
2017-11-22 11:55:00,126.9,126.93,126.89,126.9,35461.0,103.962,103.9866,103.9538,103.962,35461.0
2017-11-22 12:00:00,126.9,126.93,126.89,126.92,13458.0,103.962,103.9866,103.9538,103.9784,13458.0
2017-11-22 12:05:00,126.92,126.93,126.9,126.91,46239.0,103.9784,103.9866,103.962,103.9702,46239.0
2017-11-22 12:10:00,126.92,127.0,126.92,126.96,47798.0,103.9784,104.0439,103.9784,104.0111,47798.0
2017-11-22 12:15:00,126.96,127.02,126.95,127.0,17049.0,104.0111,104.0603,104.003,104.0439,17049.0
2017-11-22 12:20:00,127.01,127.06,126.99,127.0,103295.0,104.0521,104.0931,104.0357,104.0439,103295.0
2017-11-22 12:25:00,127.0,127.01,126.93,126.99,28678.0,104.0439,104.0521,103.9866,104.0357,28678.0
2017-11-22 12:30:00,127.0,127.02,126.95,127.02,44434.0,104.0439,104.0603,104.003,104.0603,44434.0
2017-11-22 12:35:00,127.01,127.02,126.94,126.97,16466.0,104.0521,104.0603,103.9948,104.0193,16466.0
2017-11-22 12:40:00,126.98,126.98,126.93,126.94,18248.0,104.0275,104.0275,103.9866,103.9948,18248.0
2017-11-22 12:45:00,126.94,126.94,126.88,126.89,22228.0,103.9948,103.9948,103.9456,103.9538,22228.0
2017-11-22 12:50:00,126.9,126.93,126.9,126.9,23195.0,103.962,103.9866,103.962,103.962,23195.0
2017-11-22 12:55:00,126.9,126.91,126.89,126.9,9139.0,103.962,103.9702,103.9538,103.962,9139.0
2017-11-22 13:00:00,126.9,126.91,126.89,126.89,3272.0,103.962,103.9702,103.9538,103.9538,3272.0
2017-11-22 13:05:00,126.88,126.91,126.86,126.9,19794.0,103.9456,103.9702,103.9292,103.962,19794.0
2017-11-22 13:10:00,126.9,126.93,126.9,126.91,9601.0,103.962,103.9866,103.962,103.9702,9601.0
2017-11-22 13:15:00,126.91,126.92,126.9,126.92,18079.0,103.9702,103.9784,103.962,103.9784,18079.0
2017-11-22 13:20:00,126.91,126.96,126.9,126.96,9920.0,103.9702,104.0111,103.962,104.0111,9920.0
2017-11-22 13:25:00,126.95,126.95,126.9,126.92,53095.0,104.003,104.003,103.962,103.9784,53095.0
2017-11-22 13:30:00,126.93,126.93,126.88,126.91,8614.0,103.9866,103.9866,103.9456,103.9702,8614.0
2017-11-22 13:35:00,126.91,126.91,126.85,126.88,16577.0,103.9702,103.9702,103.921,103.9456,16577.0
2017-11-22 13:40:00,126.87,126.91,126.86,126.9,5368.0,103.9374,103.9702,103.9292,103.962,5368.0
2017-11-22 13:45:00,126.9,126.95,126.89,126.93,17011.0,103.962,104.003,103.9538,103.9866,17011.0
2017-11-22 13:50:00,126.93,126.98,126.93,126.97,22511.0,103.9866,104.0275,103.9866,104.0193,22511.0
2017-11-22 13:55:00,126.97,127.05,126.9,127.0,111670.0,104.0193,104.0849,103.962,104.0439,111670.0
2017-11-22 14:00:00,127.03,127.05,126.96,126.96,47142.0,104.0685,104.0849,104.0111,104.0111,47142.0
2017-11-22 14:05:00,126.97,127.12,126.97,127.11,75295.0,104.0193,104.1422,104.0193,104.134,75295.0
2017-11-22 14:10:00,127.11,127.12,127.05,127.05,50741.0,104.134,104.1422,104.0849,104.0849,50741.0
2017-11-22 14:15:00,127.05,127.07,127.0,127.06,16211.0,104.0849,104.1013,104.0439,104.0931,16211.0
2017-11-22 14:20:00,127.05,127.16,127.03,127.13,41539.0,104.0849,104.175,104.0685,104.1504,41539.0
2017-11-22 14:25:00,127.14,127.2,127.11,127.16,42678.0,104.1586,104.2078,104.134,104.175,42678.0
2017-11-22 14:30:00,127.16,127.21,127.12,127.13,58792.0,104.175,104.216,104.1422,104.1504,58792.0
2017-11-22 14:35:00,127.13,127.15,127.1,127.12,31630.0,104.1504,104.1668,104.1258,104.1422,31630.0
2017-11-22 14:40:00,127.11,127.19,127.1,127.17,34920.0,104.134,104.1996,104.1258,104.1832,34920.0
2017-11-22 14:45:00,127.16,127.17,127.09,127.14,45433.0,104.175,104.1832,104.1177,104.1586,45433.0
2017-11-22 14:50:00,127.14,127.15,127.11,127.13,41940.0,104.1586,104.1668,104.134,104.1504,41940.0
2017-11-22 14:55:00,127.13,127.13,127.04,127.09,86568.0,104.1504,104.1504,104.0767,104.1177,86568.0
2017-11-22 15:00:00,127.1,127.15,127.08,127.15,31689.0,104.1258,104.1668,104.1095,104.1668,31689.0
2017-11-22 15:05:00,127.15,127.16,127.13,127.14,13180.0,104.1668,104.175,104.1504,104.1586,13180.0
2017-11-22 15:10:00,127.14,127.14,127.05,127.08,47296.0,104.1586,104.1586,104.0849,104.1095,47296.0
2017-11-22 15:15:00,127.08,127.09,127.05,127.06,31860.0,104.1095,104.1177,104.0849,104.0931,31860.0
2017-11-22 15:20:00,127.06,127.07,127.04,127.06,69639.0,104.0931,104.1013,104.0767,104.0931,69639.0
2017-11-22 15:25:00,127.06,127.12,127.06,127.1,52863.0,104.0931,104.1422,104.0931,104.1258,52863.0
2017-11-22 15:30:00,127.1,127.1,127.09,127.09,12944.0,104.1258,104.1258,104.1177,104.1177,12944.0
2017-11-22 15:35:00,127.09,127.1,127.04,127.07,36352.0,104.1177,104.1258,104.0767,104.1013,36352.0
2017-11-22 15:40:00,127.07,127.12,127.02,127.11,89205.0,104.1013,104.1422,104.0603,104.134,89205.0
2017-11-22 15:45:00,127.11,127.14,127.11,127.12,63070.0,104.134,104.1586,104.134,104.1422,63070.0
2017-11-22 15:50:00,127.13,127.15,127.09,127.1,158252.0,104.1504,104.1668,104.1177,104.1258,158252.0
2017-11-22 15:55:00,127.1,127.15,127.1,127.13,266299.0,104.1258,104.1668,104.1258,104.1504,266299.0
2017-11-24 09:30:00,126.93,127.0,126.89,127.0,98537.0,103.9866,104.0439,103.9538,104.0439,98537.0
2017-11-24 09:35:00,127.01,127.03,126.96,127.02,142803.0,104.0521,104.0685,104.0111,104.0603,142803.0
2017-11-24 09:40:00,127.02,127.02,126.89,126.9,64336.0,104.0603,104.0603,103.9538,103.962,64336.0
2017-11-24 09:45:00,126.91,126.91,126.88,126.9,41585.0,103.9702,103.9702,103.9456,103.962,41585.0
2017-11-24 09:50:00,126.91,126.92,126.89,126.9,34661.0,103.9702,103.9784,103.9538,103.962,34661.0
2017-11-24 09:55:00,126.91,126.94,126.89,126.92,25682.0,103.9702,103.9948,103.9538,103.9784,25682.0
2017-11-24 10:00:00,126.92,126.92,126.85,126.86,87839.0,103.9784,103.9784,103.921,103.9292,87839.0
2017-11-24 10:05:00,126.86,126.86,126.82,126.83,55153.0,103.9292,103.9292,103.8965,103.9046,55153.0
2017-11-24 10:10:00,126.84,126.85,126.8,126.84,50402.0,103.9128,103.921,103.8801,103.9128,50402.0
2017-11-24 10:15:00,126.84,126.86,126.8,126.82,33574.0,103.9128,103.9292,103.8801,103.8965,33574.0
2017-11-24 10:20:00,126.81,126.83,126.77,126.81,41778.0,103.8883,103.9046,103.8555,103.8883,41778.0
2017-11-24 10:25:00,126.81,126.82,126.76,126.76,32789.0,103.8883,103.8965,103.8473,103.8473,32789.0
2017-11-24 10:30:00,126.76,126.77,126.74,126.76,60785.0,103.8473,103.8555,103.8309,103.8473,60785.0
2017-11-24 10:35:00,126.75,126.76,126.71,126.72,60496.0,103.8391,103.8473,103.8063,103.8145,60496.0
2017-11-24 10:40:00,126.71,126.73,126.69,126.71,79454.0,103.8063,103.8227,103.79,103.8063,79454.0
2017-11-24 10:45:00,126.71,126.76,126.71,126.76,35758.0,103.8063,103.8473,103.8063,103.8473,35758.0
2017-11-24 10:50:00,126.75,126.85,126.75,126.83,106910.0,103.8391,103.921,103.8391,103.9046,106910.0
2017-11-24 10:55:00,126.83,126.85,126.82,126.84,312553.0,103.9046,103.921,103.8965,103.9128,312553.0
2017-11-24 11:00:00,126.84,126.85,126.79,126.79,151630.0,103.9128,103.921,103.8719,103.8719,151630.0
2017-11-24 11:05:00,126.8,126.81,126.77,126.77,23183.0,103.8801,103.8883,103.8555,103.8555,23183.0
2017-11-24 11:10:00,126.78,126.85,126.78,126.85,80315.0,103.8637,103.921,103.8637,103.921,80315.0
2017-11-24 11:15:00,126.85,126.85,126.77,126.77,15725.0,103.921,103.921,103.8555,103.8555,15725.0
2017-11-24 11:20:00,126.79,126.79,126.76,126.78,20113.0,103.8719,103.8719,103.8473,103.8637,20113.0
2017-11-24 11:25:00,126.77,126.79,126.74,126.75,7042.0,103.8555,103.8719,103.8309,103.8391,7042.0
2017-11-24 11:30:00,126.75,126.8,126.74,126.78,12442.0,103.8391,103.8801,103.8309,103.8637,12442.0
2017-11-24 11:35:00,126.78,126.81,126.78,126.8,10041.0,103.8637,103.8883,103.8637,103.8801,10041.0
2017-11-24 11:40:00,126.8,126.85,126.8,126.84,40583.0,103.8801,103.921,103.8801,103.9128,40583.0
2017-11-24 11:45:00,126.84,126.85,126.84,126.85,54714.0,103.9128,103.921,103.9128,103.921,54714.0
2017-11-24 11:50:00,126.84,126.85,126.8,126.8,66857.0,103.9128,103.921,103.8801,103.8801,66857.0
2017-11-24 11:55:00,126.8,126.81,126.8,126.81,11152.0,103.8801,103.8883,103.8801,103.8883,11152.0
2017-11-24 12:00:00,126.8,126.82,126.77,126.81,88215.0,103.8801,103.8965,103.8555,103.8883,88215.0
2017-11-24 12:05:00,126.81,126.84,126.79,126.84,14584.0,103.8883,103.9128,103.8719,103.9128,14584.0
2017-11-24 12:10:00,126.83,126.85,126.81,126.85,40461.0,103.9046,103.921,103.8883,103.921,40461.0
2017-11-24 12:15:00,126.85,126.85,126.78,126.78,23313.0,103.921,103.921,103.8637,103.8637,23313.0
2017-11-24 12:20:00,126.79,126.83,126.76,126.82,83391.0,103.8719,103.9046,103.8473,103.8965,83391.0
2017-11-24 12:25:00,126.82,126.84,126.81,126.83,41021.0,103.8965,103.9128,103.8883,103.9046,41021.0
2017-11-24 12:30:00,126.83,126.85,126.82,126.85,24704.0,103.9046,103.921,103.8965,103.921,24704.0
2017-11-24 12:35:00,126.84,126.85,126.8,126.8,54721.0,103.9128,103.921,103.8801,103.8801,54721.0
2017-11-24 12:40:00,126.81,126.85,126.8,126.85,136805.0,103.8883,103.921,103.8801,103.921,136805.0
2017-11-24 12:45:00,126.85,126.85,126.83,126.84,30866.0,103.921,103.921,103.9046,103.9128,30866.0
2017-11-24 12:50:00,126.84,126.85,126.83,126.84,30784.0,103.9128,103.921,103.9046,103.9128,30784.0
2017-11-24 12:55:00,126.84,126.85,126.77,126.8,238284.0,103.9128,103.921,103.8555,103.8801,238284.0
2017-11-27 09:30:00,126.86,126.91,126.85,126.88,68853.0,103.9292,103.9702,103.921,103.9456,68853.0
2017-11-27 09:35:00,126.88,126.92,126.84,126.87,73034.0,103.9456,103.9784,103.9128,103.9374,73034.0
2017-11-27 09:40:00,126.88,126.88,126.64,126.65,147029.0,103.9456,103.9456,103.749,103.7572,147029.0
2017-11-27 09:45:00,126.64,126.66,126.57,126.64,67668.0,103.749,103.7654,103.6916,103.749,67668.0
2017-11-27 09:50:00,126.63,126.63,126.57,126.6,97495.0,103.7408,103.7408,103.6916,103.7162,97495.0
2017-11-27 09:55:00,126.62,126.66,126.6,126.63,112248.0,103.7326,103.7654,103.7162,103.7408,112248.0
2017-11-27 10:00:00,126.64,126.7,126.53,126.53,155590.0,103.749,103.7981,103.6589,103.6589,155590.0
2017-11-27 10:05:00,126.52,126.56,126.49,126.54,114943.0,103.6507,103.6835,103.6261,103.6671,114943.0
2017-11-27 10:10:00,126.54,126.63,126.54,126.59,96360.0,103.6671,103.7408,103.6671,103.708,96360.0
2017-11-27 10:15:00,126.6,126.6,126.44,126.56,129287.0,103.7162,103.7162,103.5851,103.6835,129287.0
2017-11-27 10:20:00,126.56,126.56,126.42,126.51,128728.0,103.6835,103.6835,103.5688,103.6425,128728.0
2017-11-27 10:25:00,126.51,126.52,126.45,126.5,90054.0,103.6425,103.6507,103.5933,103.6343,90054.0
2017-11-27 10:30:00,126.5,126.56,126.48,126.53,45796.0,103.6343,103.6835,103.6179,103.6589,45796.0
2017-11-27 10:35:00,126.54,126.59,126.48,126.59,70168.0,103.6671,103.708,103.6179,103.708,70168.0
2017-11-27 10:40:00,126.59,126.6,126.56,126.56,22326.0,103.708,103.7162,103.6835,103.6835,22326.0
2017-11-27 10:45:00,126.56,126.66,126.52,126.66,63363.0,103.6835,103.7654,103.6507,103.7654,63363.0
2017-11-27 10:50:00,126.66,126.7,126.65,126.68,38963.0,103.7654,103.7981,103.7572,103.7818,38963.0
2017-11-27 10:55:00,126.68,126.68,126.6,126.61,37003.0,103.7818,103.7818,103.7162,103.7244,37003.0
2017-11-27 11:00:00,126.61,126.68,126.6,126.68,37614.0,103.7244,103.7818,103.7162,103.7818,37614.0
2017-11-27 11:05:00,126.69,126.69,126.65,126.67,41639.0,103.79,103.79,103.7572,103.7736,41639.0
2017-11-27 11:10:00,126.67,126.8,126.66,126.77,56812.0,103.7736,103.8801,103.7654,103.8555,56812.0
2017-11-27 11:15:00,126.77,126.95,126.77,126.91,186144.0,103.8555,104.003,103.8555,103.9702,186144.0
2017-11-27 11:20:00,126.92,126.94,126.82,126.84,58240.0,103.9784,103.9948,103.8965,103.9128,58240.0
2017-11-27 11:25:00,126.85,126.89,126.83,126.87,80674.0,103.921,103.9538,103.9046,103.9374,80674.0
2017-11-27 11:30:00,126.87,126.92,126.85,126.92,47284.0,103.9374,103.9784,103.921,103.9784,47284.0
2017-11-27 11:35:00,126.92,127.05,126.87,127.01,94267.0,103.9784,104.0849,103.9374,104.0521,94267.0
2017-11-27 11:40:00,126.99,127.0,126.87,126.88,100595.0,104.0357,104.0439,103.9374,103.9456,100595.0
2017-11-27 11:45:00,126.87,126.88,126.77,126.77,65437.0,103.9374,103.9456,103.8555,103.8555,65437.0
2017-11-27 11:50:00,126.78,126.8,126.73,126.78,51257.0,103.8637,103.8801,103.8227,103.8637,51257.0
2017-11-27 11:55:00,126.79,126.79,126.77,126.77,13060.0,103.8719,103.8719,103.8555,103.8555,13060.0
2017-11-27 12:00:00,126.77,126.81,126.77,126.78,33952.0,103.8555,103.8883,103.8555,103.8637,33952.0
2017-11-27 12:05:00,126.77,126.83,126.77,126.81,27063.0,103.8555,103.9046,103.8555,103.8883,27063.0
2017-11-27 12:10:00,126.81,126.83,126.79,126.8,18006.0,103.8883,103.9046,103.8719,103.8801,18006.0
2017-11-27 12:15:00,126.8,126.8,126.74,126.77,21054.0,103.8801,103.8801,103.8309,103.8555,21054.0
2017-11-27 12:20:00,126.77,126.8,126.75,126.78,29732.0,103.8555,103.8801,103.8391,103.8637,29732.0
2017-11-27 12:25:00,126.78,126.82,126.76,126.77,22152.0,103.8637,103.8965,103.8473,103.8555,22152.0
2017-11-27 12:30:00,126.78,126.78,126.71,126.78,47718.0,103.8637,103.8637,103.8063,103.8637,47718.0
2017-11-27 12:35:00,126.78,126.78,126.69,126.7,18627.0,103.8637,103.8637,103.79,103.7981,18627.0
2017-11-27 12:40:00,126.7,126.74,126.68,126.72,38875.0,103.7981,103.8309,103.7818,103.8145,38875.0
2017-11-27 12:45:00,126.71,126.71,126.65,126.66,30851.0,103.8063,103.8063,103.7572,103.7654,30851.0
2017-11-27 12:50:00,126.66,126.7,126.62,126.65,41311.0,103.7654,103.7981,103.7326,103.7572,41311.0
2017-11-27 12:55:00,126.65,126.68,126.63,126.64,24947.0,103.7572,103.7818,103.7408,103.749,24947.0
2017-11-27 13:00:00,126.64,126.77,126.64,126.66,52236.0,103.749,103.8555,103.749,103.7654,52236.0
2017-11-27 13:05:00,126.66,126.67,126.62,126.66,37307.0,103.7654,103.7736,103.7326,103.7654,37307.0
2017-11-27 13:10:00,126.67,126.73,126.65,126.72,50170.0,103.7736,103.8227,103.7572,103.8145,50170.0
2017-11-27 13:15:00,126.71,126.78,126.71,126.76,39448.0,103.8063,103.8637,103.8063,103.8473,39448.0
2017-11-27 13:20:00,126.77,126.8,126.77,126.8,34765.0,103.8555,103.8801,103.8555,103.8801,34765.0
2017-11-27 13:25:00,126.8,126.85,126.8,126.8,65857.0,103.8801,103.921,103.8801,103.8801,65857.0
2017-11-27 13:30:00,126.8,126.8,126.74,126.79,23733.0,103.8801,103.8801,103.8309,103.8719,23733.0
2017-11-27 13:35:00,126.79,126.8,126.78,126.8,13803.0,103.8719,103.8801,103.8637,103.8801,13803.0
2017-11-27 13:40:00,126.8,126.81,126.78,126.78,22843.0,103.8801,103.8883,103.8637,103.8637,22843.0
2017-11-27 13:45:00,126.79,126.8,126.77,126.79,27740.0,103.8719,103.8801,103.8555,103.8719,27740.0
2017-11-27 13:50:00,126.79,126.79,126.73,126.75,48743.0,103.8719,103.8719,103.8227,103.8391,48743.0
2017-11-27 13:55:00,126.76,126.77,126.73,126.76,26660.0,103.8473,103.8555,103.8227,103.8473,26660.0
2017-11-27 14:00:00,126.77,126.77,126.74,126.76,8934.0,103.8555,103.8555,103.8309,103.8473,8934.0
2017-11-27 14:05:00,126.76,126.84,126.75,126.81,52681.0,103.8473,103.9128,103.8391,103.8883,52681.0
2017-11-27 14:10:00,126.82,126.84,126.79,126.82,18260.0,103.8965,103.9128,103.8719,103.8965,18260.0
2017-11-27 14:15:00,126.82,126.83,126.77,126.8,74460.0,103.8965,103.9046,103.8555,103.8801,74460.0
2017-11-27 14:20:00,126.8,126.84,126.77,126.83,25696.0,103.8801,103.9128,103.8555,103.9046,25696.0
2017-11-27 14:25:00,126.83,126.92,126.78,126.88,65858.0,103.9046,103.9784,103.8637,103.9456,65858.0
2017-11-27 14:30:00,126.89,126.9,126.82,126.82,20014.0,103.9538,103.962,103.8965,103.8965,20014.0
2017-11-27 14:35:00,126.82,126.85,126.8,126.82,23556.0,103.8965,103.921,103.8801,103.8965,23556.0
2017-11-27 14:40:00,126.81,126.82,126.77,126.77,29679.0,103.8883,103.8965,103.8555,103.8555,29679.0
2017-11-27 14:45:00,126.77,126.78,126.73,126.73,32484.0,103.8555,103.8637,103.8227,103.8227,32484.0
2017-11-27 14:50:00,126.73,126.74,126.7,126.7,17910.0,103.8227,103.8309,103.7981,103.7981,17910.0
2017-11-27 14:55:00,126.71,126.73,126.63,126.72,100093.0,103.8063,103.8227,103.7408,103.8145,100093.0
2017-11-27 15:00:00,126.72,126.8,126.71,126.79,49058.0,103.8145,103.8801,103.8063,103.8719,49058.0
2017-11-27 15:05:00,126.79,126.81,126.77,126.8,77445.0,103.8719,103.8883,103.8555,103.8801,77445.0
2017-11-27 15:10:00,126.8,126.82,126.76,126.81,28789.0,103.8801,103.8965,103.8473,103.8883,28789.0
2017-11-27 15:15:00,126.81,126.81,126.77,126.77,45701.0,103.8883,103.8883,103.8555,103.8555,45701.0
2017-11-27 15:20:00,126.79,126.83,126.77,126.8,49245.0,103.8719,103.9046,103.8555,103.8801,49245.0
2017-11-27 15:25:00,126.8,126.84,126.8,126.84,31088.0,103.8801,103.9128,103.8801,103.9128,31088.0
2017-11-27 15:30:00,126.83,126.85,126.82,126.84,27198.0,103.9046,103.921,103.8965,103.9128,27198.0
2017-11-27 15:35:00,126.84,126.84,126.79,126.8,25427.0,103.9128,103.9128,103.8719,103.8801,25427.0
2017-11-27 15:40:00,126.8,126.8,126.71,126.72,53463.0,103.8801,103.8801,103.8063,103.8145,53463.0
2017-11-27 15:45:00,126.72,126.73,126.55,126.59,193398.0,103.8145,103.8227,103.6753,103.708,193398.0
2017-11-27 15:50:00,126.58,126.62,126.58,126.61,107963.0,103.6998,103.7326,103.6998,103.7244,107963.0
2017-11-27 15:55:00,126.62,126.62,126.56,126.61,345587.0,103.7326,103.7326,103.6835,103.7244,345587.0
2017-11-28 09:30:00,126.77,126.78,126.71,126.73,55736.0,103.8555,103.8637,103.8063,103.8227,55736.0
2017-11-28 09:35:00,126.73,126.75,126.65,126.65,29421.0,103.8227,103.8391,103.7572,103.7572,29421.0
2017-11-28 09:40:00,126.65,126.68,126.59,126.62,49400.0,103.7572,103.7818,103.708,103.7326,49400.0
2017-11-28 09:45:00,126.62,126.7,126.62,126.7,52899.0,103.7326,103.7981,103.7326,103.7981,52899.0
2017-11-28 09:50:00,126.69,126.69,126.65,126.68,27232.0,103.79,103.79,103.7572,103.7818,27232.0
2017-11-28 09:55:00,126.7,126.71,126.64,126.65,20428.0,103.7981,103.8063,103.749,103.7572,20428.0
2017-11-28 10:00:00,126.64,126.64,126.54,126.56,53990.0,103.749,103.749,103.6671,103.6835,53990.0
2017-11-28 10:05:00,126.56,126.68,126.55,126.61,54635.0,103.6835,103.7818,103.6753,103.7244,54635.0
2017-11-28 10:10:00,126.61,126.63,126.53,126.53,38000.0,103.7244,103.7408,103.6589,103.6589,38000.0
2017-11-28 10:15:00,126.54,126.61,126.54,126.59,40440.0,103.6671,103.7244,103.6671,103.708,40440.0
2017-11-28 10:20:00,126.59,126.59,126.47,126.57,76059.0,103.708,103.708,103.6097,103.6916,76059.0
2017-11-28 10:25:00,126.58,126.68,126.57,126.68,311093.0,103.6998,103.7818,103.6916,103.7818,311093.0
2017-11-28 10:30:00,126.68,126.71,126.65,126.66,81920.0,103.7818,103.8063,103.7572,103.7654,81920.0
2017-11-28 10:35:00,126.65,126.7,126.65,126.69,22617.0,103.7572,103.7981,103.7572,103.79,22617.0
2017-11-28 10:40:00,126.69,126.87,126.69,126.79,273034.0,103.79,103.9374,103.79,103.8719,273034.0
2017-11-28 10:45:00,126.78,126.8,126.76,126.79,30879.0,103.8637,103.8801,103.8473,103.8719,30879.0
2017-11-28 10:50:00,126.78,126.8,126.77,126.78,42300.0,103.8637,103.8801,103.8555,103.8637,42300.0
2017-11-28 10:55:00,126.78,126.79,126.71,126.72,63722.0,103.8637,103.8719,103.8063,103.8145,63722.0
2017-11-28 11:00:00,126.73,126.8,126.71,126.77,55214.0,103.8227,103.8801,103.8063,103.8555,55214.0
2017-11-28 11:05:00,126.77,126.77,126.72,126.77,56810.0,103.8555,103.8555,103.8145,103.8555,56810.0
2017-11-28 11:10:00,126.77,126.83,126.74,126.79,87694.0,103.8555,103.9046,103.8309,103.8719,87694.0
2017-11-28 11:15:00,126.8,126.81,126.76,126.81,59267.0,103.8801,103.8883,103.8473,103.8883,59267.0
2017-11-28 11:20:00,126.81,126.82,126.79,126.81,29162.0,103.8883,103.8965,103.8719,103.8883,29162.0
2017-11-28 11:25:00,126.81,126.86,126.81,126.83,102050.0,103.8883,103.9292,103.8883,103.9046,102050.0
2017-11-28 11:30:00,126.84,126.85,126.82,126.84,47718.0,103.9128,103.921,103.8965,103.9128,47718.0
2017-11-28 11:35:00,126.84,126.93,126.84,126.9,100969.0,103.9128,103.9866,103.9128,103.962,100969.0
2017-11-28 11:40:00,126.9,127.02,126.9,127.02,105358.0,103.962,104.0603,103.962,104.0603,105358.0
2017-11-28 11:45:00,127.02,127.08,126.91,126.93,81005.0,104.0603,104.1095,103.9702,103.9866,81005.0
2017-11-28 11:50:00,126.94,127.0,126.94,127.0,18202.0,103.9948,104.0439,103.9948,104.0439,18202.0
2017-11-28 11:55:00,126.99,127.0,126.94,126.99,22847.0,104.0357,104.0439,103.9948,104.0357,22847.0
2017-11-28 12:00:00,126.98,127.07,126.98,127.07,20989.0,104.0275,104.1013,104.0275,104.1013,20989.0
2017-11-28 12:05:00,127.07,127.11,127.03,127.03,75664.0,104.1013,104.134,104.0685,104.0685,75664.0
2017-11-28 12:10:00,127.04,127.12,127.03,127.1,58624.0,104.0767,104.1422,104.0685,104.1258,58624.0
2017-11-28 12:15:00,127.1,127.18,127.1,127.14,52830.0,104.1258,104.1914,104.1258,104.1586,52830.0
2017-11-28 12:20:00,127.14,127.16,127.13,127.16,16347.0,104.1586,104.175,104.1504,104.175,16347.0
2017-11-28 12:25:00,127.16,127.17,127.12,127.15,46684.0,104.175,104.1832,104.1422,104.1668,46684.0
2017-11-28 12:30:00,127.14,127.14,127.1,127.11,52897.0,104.1586,104.1586,104.1258,104.134,52897.0
2017-11-28 12:35:00,127.1,127.11,127.02,127.09,78543.0,104.1258,104.134,104.0603,104.1177,78543.0
2017-11-28 12:40:00,127.1,127.1,127.02,127.02,22221.0,104.1258,104.1258,104.0603,104.0603,22221.0
2017-11-28 12:45:00,127.02,127.02,126.91,126.91,34229.0,104.0603,104.0603,103.9702,103.9702,34229.0
2017-11-28 12:50:00,126.93,126.97,126.93,126.94,11897.0,103.9866,104.0193,103.9866,103.9948,11897.0
2017-11-28 12:55:00,126.94,127.03,126.93,127.03,17355.0,103.9948,104.0685,103.9866,104.0685,17355.0
2017-11-28 13:00:00,127.03,127.06,126.71,126.71,270561.0,104.0685,104.0931,103.8063,103.8063,270561.0
2017-11-28 13:05:00,126.71,126.79,126.66,126.77,57690.0,103.8063,103.8719,103.7654,103.8555,57690.0
2017-11-28 13:10:00,126.77,126.82,126.74,126.77,40829.0,103.8555,103.8965,103.8309,103.8555,40829.0
2017-11-28 13:15:00,126.77,126.8,126.74,126.8,52174.0,103.8555,103.8801,103.8309,103.8801,52174.0
2017-11-28 13:20:00,126.79,127.06,126.74,127.05,170259.0,103.8719,104.0931,103.8309,104.0849,170259.0
2017-11-28 13:25:00,127.06,127.08,126.93,126.93,66851.0,104.0931,104.1095,103.9866,103.9866,66851.0
2017-11-28 13:30:00,126.94,126.94,126.85,126.9,64391.0,103.9948,103.9948,103.921,103.962,64391.0
2017-11-28 13:35:00,126.9,126.9,126.81,126.85,60933.0,103.962,103.962,103.8883,103.921,60933.0
2017-11-28 13:40:00,126.85,126.89,126.77,126.84,139553.0,103.921,103.9538,103.8555,103.9128,139553.0
2017-11-28 13:45:00,126.84,126.92,126.82,126.92,12824.0,103.9128,103.9784,103.8965,103.9784,12824.0
2017-11-28 13:50:00,126.91,126.91,126.78,126.83,77711.0,103.9702,103.9702,103.8637,103.9046,77711.0
2017-11-28 13:55:00,126.85,126.89,126.82,126.89,35073.0,103.921,103.9538,103.8965,103.9538,35073.0
2017-11-28 14:00:00,126.89,126.95,126.86,126.88,78216.0,103.9538,104.003,103.9292,103.9456,78216.0
2017-11-28 14:05:00,126.89,126.93,126.86,126.88,32357.0,103.9538,103.9866,103.9292,103.9456,32357.0
2017-11-28 14:10:00,126.87,126.88,126.78,126.83,78140.0,103.9374,103.9456,103.8637,103.9046,78140.0
2017-11-28 14:15:00,126.82,126.87,126.77,126.79,56189.0,103.8965,103.9374,103.8555,103.8719,56189.0
2017-11-28 14:20:00,126.8,126.86,126.79,126.85,13889.0,103.8801,103.9292,103.8719,103.921,13889.0
2017-11-28 14:25:00,126.85,126.86,126.82,126.86,15624.0,103.921,103.9292,103.8965,103.9292,15624.0
2017-11-28 14:30:00,126.86,126.89,126.8,126.85,59122.0,103.9292,103.9538,103.8801,103.921,59122.0
2017-11-28 14:35:00,126.84,126.85,126.79,126.84,16493.0,103.9128,103.921,103.8719,103.9128,16493.0
2017-11-28 14:40:00,126.84,126.85,126.79,126.8,33142.0,103.9128,103.921,103.8719,103.8801,33142.0
2017-11-28 14:45:00,126.8,126.8,126.63,126.66,167602.0,103.8801,103.8801,103.7408,103.7654,167602.0
2017-11-28 14:50:00,126.66,126.67,126.61,126.63,49326.0,103.7654,103.7736,103.7244,103.7408,49326.0
2017-11-28 14:55:00,126.63,126.73,126.59,126.73,78948.0,103.7408,103.8227,103.708,103.8227,78948.0
2017-11-28 15:00:00,126.73,126.78,126.68,126.7,83826.0,103.8227,103.8637,103.7818,103.7981,83826.0
2017-11-28 15:05:00,126.7,126.72,126.67,126.71,27639.0,103.7981,103.8145,103.7736,103.8063,27639.0
2017-11-28 15:10:00,126.71,126.71,126.65,126.68,25944.0,103.8063,103.8063,103.7572,103.7818,25944.0
2017-11-28 15:15:00,126.69,126.74,126.67,126.69,53138.0,103.79,103.8309,103.7736,103.79,53138.0
2017-11-28 15:20:00,126.7,126.73,126.68,126.72,30468.0,103.7981,103.8227,103.7818,103.8145,30468.0
2017-11-28 15:25:00,126.72,126.73,126.68,126.7,40605.0,103.8145,103.8227,103.7818,103.7981,40605.0
2017-11-28 15:30:00,126.69,126.72,126.67,126.72,54137.0,103.79,103.8145,103.7736,103.8145,54137.0
2017-11-28 15:35:00,126.72,126.74,126.69,126.71,46827.0,103.8145,103.8309,103.79,103.8063,46827.0
2017-11-28 15:40:00,126.71,126.72,126.66,126.67,50593.0,103.8063,103.8145,103.7654,103.7736,50593.0
2017-11-28 15:45:00,126.67,126.71,126.66,126.66,38953.0,103.7736,103.8063,103.7654,103.7654,38953.0
2017-11-28 15:50:00,126.67,126.73,126.66,126.72,91992.0,103.7736,103.8227,103.7654,103.8145,91992.0
2017-11-28 15:55:00,126.72,126.84,126.7,126.77,336866.0,103.8145,103.9128,103.7981,103.8555,336866.0
2017-11-29 09:30:00,125.56,125.56,125.42,125.48,236565.0,102.8642,102.8642,102.7495,102.7987,236565.0
2017-11-29 09:35:00,125.48,125.54,125.47,125.53,215482.0,102.7987,102.8478,102.7905,102.8396,215482.0
2017-11-29 09:40:00,125.53,125.59,125.5,125.5,240442.0,102.8396,102.8888,102.8151,102.8151,240442.0
2017-11-29 09:45:00,125.5,125.53,125.44,125.46,121204.0,102.8151,102.8396,102.7659,102.7823,121204.0
2017-11-29 09:50:00,125.47,125.48,125.4,125.42,156074.0,102.7905,102.7987,102.7331,102.7495,156074.0
2017-11-29 09:55:00,125.42,125.43,125.33,125.39,132928.0,102.7495,102.7577,102.6758,102.7249,132928.0
2017-11-29 10:00:00,125.38,125.44,125.21,125.24,223890.0,102.7167,102.7659,102.5775,102.6021,223890.0
2017-11-29 10:05:00,125.24,125.34,125.24,125.3,356499.0,102.6021,102.684,102.6021,102.6512,356499.0
2017-11-29 10:10:00,125.3,125.32,125.1,125.29,491938.0,102.6512,102.6676,102.4874,102.643,491938.0
2017-11-29 10:15:00,125.28,125.43,125.28,125.42,90232.0,102.6348,102.7577,102.6348,102.7495,90232.0
2017-11-29 10:20:00,125.41,125.57,125.4,125.54,125461.0,102.7413,102.8724,102.7331,102.8478,125461.0
2017-11-29 10:25:00,125.54,125.54,125.41,125.41,210310.0,102.8478,102.8478,102.7413,102.7413,210310.0
2017-11-29 10:30:00,125.4,125.63,125.39,125.6,81705.0,102.7331,102.9216,102.7249,102.897,81705.0
2017-11-29 10:35:00,125.6,125.62,125.49,125.56,66230.0,102.897,102.9134,102.8069,102.8642,66230.0
2017-11-29 10:40:00,125.56,125.57,125.34,125.34,288336.0,102.8642,102.8724,102.684,102.684,288336.0
2017-11-29 10:45:00,125.34,125.39,125.32,125.36,104682.0,102.684,102.7249,102.6676,102.7004,104682.0
2017-11-29 10:50:00,125.36,125.42,125.33,125.35,45863.0,102.7004,102.7495,102.6758,102.6922,45863.0
2017-11-29 10:55:00,125.34,125.41,125.27,125.28,123321.0,102.684,102.7413,102.6266,102.6348,123321.0
2017-11-29 11:00:00,125.28,125.3,125.18,125.26,303401.0,102.6348,102.6512,102.5529,102.6184,303401.0
2017-11-29 11:05:00,125.25,125.36,125.21,125.25,505298.0,102.6102,102.7004,102.5775,102.6102,505298.0
2017-11-29 11:10:00,125.26,125.27,125.15,125.24,119838.0,102.6184,102.6266,102.5283,102.6021,119838.0
2017-11-29 11:15:00,125.23,125.26,125.15,125.15,128061.0,102.5939,102.6184,102.5283,102.5283,128061.0
2017-11-29 11:20:00,125.15,125.22,125.12,125.21,123357.0,102.5283,102.5857,102.5037,102.5775,123357.0
2017-11-29 11:25:00,125.22,125.36,125.21,125.36,273717.0,102.5857,102.7004,102.5775,102.7004,273717.0
2017-11-29 11:30:00,125.36,125.37,125.28,125.31,109310.0,102.7004,102.7086,102.6348,102.6594,109310.0
2017-11-29 11:35:00,125.31,125.38,125.28,125.38,113701.0,102.6594,102.7167,102.6348,102.7167,113701.0
2017-11-29 11:40:00,125.38,125.47,125.36,125.43,172833.0,102.7167,102.7905,102.7004,102.7577,172833.0
2017-11-29 11:45:00,125.43,125.51,125.42,125.49,146199.0,102.7577,102.8232,102.7495,102.8069,146199.0
2017-11-29 11:50:00,125.48,125.49,125.37,125.37,114801.0,102.7987,102.8069,102.7086,102.7086,114801.0
2017-11-29 11:55:00,125.37,125.45,125.37,125.45,27559.0,102.7086,102.7741,102.7086,102.7741,27559.0
2017-11-29 12:00:00,125.44,125.5,125.41,125.45,74379.0,102.7659,102.8151,102.7413,102.7741,74379.0
2017-11-29 12:05:00,125.44,125.45,125.36,125.36,33781.0,102.7659,102.7741,102.7004,102.7004,33781.0
2017-11-29 12:10:00,125.36,125.4,125.34,125.39,95638.0,102.7004,102.7331,102.684,102.7249,95638.0
2017-11-29 12:15:00,125.39,125.46,125.39,125.42,46120.0,102.7249,102.7823,102.7249,102.7495,46120.0
2017-11-29 12:20:00,125.43,125.44,125.38,125.42,80157.0,102.7577,102.7659,102.7167,102.7495,80157.0
2017-11-29 12:25:00,125.41,125.49,125.38,125.46,73659.0,102.7413,102.8069,102.7167,102.7823,73659.0
2017-11-29 12:30:00,125.46,125.51,125.45,125.49,39877.0,102.7823,102.8232,102.7741,102.8069,39877.0
2017-11-29 12:35:00,125.48,125.48,125.4,125.42,24325.0,102.7987,102.7987,102.7331,102.7495,24325.0
2017-11-29 12:40:00,125.42,125.44,125.39,125.43,50419.0,102.7495,102.7659,102.7249,102.7577,50419.0
2017-11-29 12:45:00,125.43,125.44,125.36,125.36,68635.0,102.7577,102.7659,102.7004,102.7004,68635.0
2017-11-29 12:50:00,125.37,125.38,125.35,125.36,20437.0,102.7086,102.7167,102.6922,102.7004,20437.0
2017-11-29 12:55:00,125.37,125.38,125.34,125.35,32347.0,102.7086,102.7167,102.684,102.6922,32347.0
2017-11-29 13:00:00,125.35,125.35,125.27,125.34,133226.0,102.6922,102.6922,102.6266,102.684,133226.0
2017-11-29 13:05:00,125.34,125.45,125.34,125.45,133536.0,102.684,102.7741,102.684,102.7741,133536.0
2017-11-29 13:10:00,125.44,125.46,125.36,125.39,33936.0,102.7659,102.7823,102.7004,102.7249,33936.0
2017-11-29 13:15:00,125.38,125.4,125.37,125.38,23920.0,102.7167,102.7331,102.7086,102.7167,23920.0
2017-11-29 13:20:00,125.39,125.39,125.33,125.33,46193.0,102.7249,102.7249,102.6758,102.6758,46193.0
2017-11-29 13:25:00,125.32,125.39,125.31,125.39,31481.0,102.6676,102.7249,102.6594,102.7249,31481.0
2017-11-29 13:30:00,125.39,125.53,125.39,125.48,145588.0,102.7249,102.8396,102.7249,102.7987,145588.0
2017-11-29 13:35:00,125.48,125.5,125.43,125.49,46790.0,102.7987,102.8151,102.7577,102.8069,46790.0
2017-11-29 13:40:00,125.5,125.53,125.47,125.52,129473.0,102.8151,102.8396,102.7905,102.8314,129473.0
2017-11-29 13:45:00,125.52,125.53,125.47,125.47,47918.0,102.8314,102.8396,102.7905,102.7905,47918.0
2017-11-29 13:50:00,125.47,125.49,125.44,125.46,36636.0,102.7905,102.8069,102.7659,102.7823,36636.0
2017-11-29 13:55:00,125.47,125.47,125.34,125.36,63789.0,102.7905,102.7905,102.684,102.7004,63789.0
2017-11-29 14:00:00,125.38,125.57,125.38,125.51,94014.0,102.7167,102.8724,102.7167,102.8232,94014.0
2017-11-29 14:05:00,125.51,125.59,125.51,125.59,56966.0,102.8232,102.8888,102.8232,102.8888,56966.0
2017-11-29 14:10:00,125.59,125.61,125.54,125.55,61720.0,102.8888,102.9052,102.8478,102.856,61720.0
2017-11-29 14:15:00,125.54,125.57,125.53,125.54,45511.0,102.8478,102.8724,102.8396,102.8478,45511.0
2017-11-29 14:20:00,125.54,125.55,125.48,125.51,91961.0,102.8478,102.856,102.7987,102.8232,91961.0
2017-11-29 14:25:00,125.51,125.53,125.49,125.5,52243.0,102.8232,102.8396,102.8069,102.8151,52243.0
2017-11-29 14:30:00,125.5,125.54,125.41,125.47,103298.0,102.8151,102.8478,102.7413,102.7905,103298.0
2017-11-29 14:35:00,125.46,125.49,125.44,125.48,24569.0,102.7823,102.8069,102.7659,102.7987,24569.0
2017-11-29 14:40:00,125.48,125.5,125.47,125.49,28675.0,102.7987,102.8151,102.7905,102.8069,28675.0
2017-11-29 14:45:00,125.5,125.5,125.45,125.49,76709.0,102.8151,102.8151,102.7741,102.8069,76709.0
2017-11-29 14:50:00,125.49,125.52,125.46,125.51,32597.0,102.8069,102.8314,102.7823,102.8232,32597.0
2017-11-29 14:55:00,125.51,125.63,125.5,125.58,149073.0,102.8232,102.9216,102.8151,102.8806,149073.0
2017-11-29 15:00:00,125.57,125.61,125.56,125.59,37618.0,102.8724,102.9052,102.8642,102.8888,37618.0
2017-11-29 15:05:00,125.6,125.6,125.58,125.59,24953.0,102.897,102.897,102.8806,102.8888,24953.0
2017-11-29 15:10:00,125.59,125.65,125.58,125.64,130110.0,102.8888,102.9379,102.8806,102.9297,130110.0
2017-11-29 15:15:00,125.63,125.67,125.63,125.66,56715.0,102.9216,102.9543,102.9216,102.9461,56715.0
2017-11-29 15:20:00,125.66,125.68,125.65,125.68,49811.0,102.9461,102.9625,102.9379,102.9625,49811.0
2017-11-29 15:25:00,125.68,125.68,125.63,125.63,101158.0,102.9625,102.9625,102.9216,102.9216,101158.0
2017-11-29 15:30:00,125.64,125.68,125.58,125.59,98170.0,102.9297,102.9625,102.8806,102.8888,98170.0
2017-11-29 15:35:00,125.59,125.62,125.57,125.58,86076.0,102.8888,102.9134,102.8724,102.8806,86076.0
2017-11-29 15:40:00,125.58,125.59,125.53,125.58,64917.0,102.8806,102.8888,102.8396,102.8806,64917.0
2017-11-29 15:45:00,125.57,125.6,125.54,125.55,147511.0,102.8724,102.897,102.8478,102.856,147511.0
2017-11-29 15:50:00,125.54,125.57,125.52,125.53,272898.0,102.8478,102.8724,102.8314,102.8396,272898.0
2017-11-29 15:55:00,125.53,125.56,125.5,125.55,702421.0,102.8396,102.8642,102.8151,102.856,702421.0
2017-11-30 09:30:00,125.31,125.39,125.28,125.37,105830.0,102.6594,102.7249,102.6348,102.7086,105830.0
2017-11-30 09:35:00,125.38,125.41,125.35,125.39,35278.0,102.7167,102.7413,102.6922,102.7249,35278.0
2017-11-30 09:40:00,125.4,125.43,125.38,125.4,22465.0,102.7331,102.7577,102.7167,102.7331,22465.0
2017-11-30 09:45:00,125.39,125.44,125.37,125.43,135525.0,102.7249,102.7659,102.7086,102.7577,135525.0
2017-11-30 09:50:00,125.44,125.48,125.36,125.4,99734.0,102.7659,102.7987,102.7004,102.7331,99734.0
2017-11-30 09:55:00,125.41,125.44,125.36,125.4,65469.0,102.7413,102.7659,102.7004,102.7331,65469.0
2017-11-30 10:00:00,125.41,125.48,125.38,125.47,149841.0,102.7413,102.7987,102.7167,102.7905,149841.0
2017-11-30 10:05:00,125.47,125.52,125.44,125.46,64942.0,102.7905,102.8314,102.7659,102.7823,64942.0
2017-11-30 10:10:00,125.46,125.46,125.36,125.43,61986.0,102.7823,102.7823,102.7004,102.7577,61986.0
2017-11-30 10:15:00,125.44,125.47,125.38,125.44,64896.0,102.7659,102.7905,102.7167,102.7659,64896.0
2017-11-30 10:20:00,125.44,125.45,125.38,125.4,77612.0,102.7659,102.7741,102.7167,102.7331,77612.0
2017-11-30 10:25:00,125.4,125.42,125.31,125.31,60086.0,102.7331,102.7495,102.6594,102.6594,60086.0
2017-11-30 10:30:00,125.3,125.38,125.29,125.36,62515.0,102.6512,102.7167,102.643,102.7004,62515.0
2017-11-30 10:35:00,125.36,125.42,125.36,125.41,41326.0,102.7004,102.7495,102.7004,102.7413,41326.0
2017-11-30 10:40:00,125.41,125.41,125.32,125.35,32254.0,102.7413,102.7413,102.6676,102.6922,32254.0
2017-11-30 10:45:00,125.36,125.41,125.36,125.39,26467.0,102.7004,102.7413,102.7004,102.7249,26467.0
2017-11-30 10:50:00,125.38,125.38,125.26,125.29,30253.0,102.7167,102.7167,102.6184,102.643,30253.0
2017-11-30 10:55:00,125.29,125.32,125.25,125.31,72110.0,102.643,102.6676,102.6102,102.6594,72110.0
2017-11-30 11:00:00,125.31,125.34,125.23,125.26,66985.0,102.6594,102.684,102.5939,102.6184,66985.0
2017-11-30 11:05:00,125.25,125.3,125.2,125.26,64897.0,102.6102,102.6512,102.5693,102.6184,64897.0
2017-11-30 11:10:00,125.26,125.29,125.17,125.18,104393.0,102.6184,102.643,102.5447,102.5529,104393.0
2017-11-30 11:15:00,125.18,125.22,125.12,125.2,209127.0,102.5529,102.5857,102.5037,102.5693,209127.0
2017-11-30 11:20:00,125.2,125.27,125.19,125.24,111931.0,102.5693,102.6266,102.5611,102.6021,111931.0
2017-11-30 11:25:00,125.24,125.3,125.22,125.23,103223.0,102.6021,102.6512,102.5857,102.5939,103223.0
2017-11-30 11:30:00,125.23,125.24,125.17,125.17,56821.0,102.5939,102.6021,102.5447,102.5447,56821.0
2017-11-30 11:35:00,125.18,125.23,125.16,125.2,45758.0,102.5529,102.5939,102.5365,102.5693,45758.0
2017-11-30 11:40:00,125.2,125.25,125.19,125.22,28194.0,102.5693,102.6102,102.5611,102.5857,28194.0
2017-11-30 11:45:00,125.22,125.23,125.21,125.21,13684.0,102.5857,102.5939,102.5775,102.5775,13684.0
2017-11-30 11:50:00,125.22,125.26,125.21,125.25,22903.0,102.5857,102.6184,102.5775,102.6102,22903.0
2017-11-30 11:55:00,125.25,125.26,125.21,125.21,29183.0,102.6102,102.6184,102.5775,102.5775,29183.0
2017-11-30 12:00:00,125.21,125.21,125.14,125.19,107318.0,102.5775,102.5775,102.5201,102.5611,107318.0
2017-11-30 12:05:00,125.19,125.22,125.16,125.2,24598.0,102.5611,102.5857,102.5365,102.5693,24598.0
2017-11-30 12:10:00,125.2,125.22,125.13,125.18,36439.0,102.5693,102.5857,102.5119,102.5529,36439.0
2017-11-30 12:15:00,125.19,125.23,125.18,125.21,51674.0,102.5611,102.5939,102.5529,102.5775,51674.0
2017-11-30 12:20:00,125.2,125.25,125.18,125.19,123476.0,102.5693,102.6102,102.5529,102.5611,123476.0
2017-11-30 12:25:00,125.19,125.19,125.15,125.16,32443.0,102.5611,102.5611,102.5283,102.5365,32443.0
2017-11-30 12:30:00,125.16,125.17,125.12,125.14,146705.0,102.5365,102.5447,102.5037,102.5201,146705.0
2017-11-30 12:35:00,125.14,125.15,125.02,125.06,45604.0,102.5201,102.5283,102.4218,102.4546,45604.0
2017-11-30 12:40:00,125.05,125.08,125.01,125.07,128125.0,102.4464,102.471,102.4136,102.4628,128125.0
2017-11-30 12:45:00,125.07,125.08,124.72,124.72,275144.0,102.4628,102.471,102.176,102.176,275144.0
2017-11-30 12:50:00,124.72,124.84,124.67,124.68,188785.0,102.176,102.2744,102.1351,102.1433,188785.0
2017-11-30 12:55:00,124.68,124.72,124.64,124.7,115513.0,102.1433,102.176,102.1105,102.1597,115513.0
2017-11-30 13:00:00,124.71,124.71,124.5,124.52,281554.0,102.1679,102.1679,101.9958,102.0122,281554.0
2017-11-30 13:05:00,124.52,124.71,124.52,124.58,168422.0,102.0122,102.1679,102.0122,102.0613,168422.0
2017-11-30 13:10:00,124.59,124.62,124.53,124.56,266187.0,102.0695,102.0941,102.0204,102.045,266187.0
2017-11-30 13:15:00,124.57,124.65,124.5,124.65,152503.0,102.0532,102.1187,101.9958,102.1187,152503.0
2017-11-30 13:20:00,124.64,124.65,124.59,124.62,174470.0,102.1105,102.1187,102.0695,102.0941,174470.0
2017-11-30 13:25:00,124.61,124.62,124.43,124.55,123495.0,102.0859,102.0941,101.9385,102.0368,123495.0
2017-11-30 13:30:00,124.56,124.64,124.5,124.56,207990.0,102.045,102.1105,101.9958,102.045,207990.0
2017-11-30 13:35:00,124.55,124.58,124.54,124.58,22935.0,102.0368,102.0613,102.0286,102.0613,22935.0
2017-11-30 13:40:00,124.58,124.6,124.53,124.53,79893.0,102.0613,102.0777,102.0204,102.0204,79893.0
2017-11-30 13:45:00,124.54,124.59,124.54,124.58,71859.0,102.0286,102.0695,102.0286,102.0613,71859.0
2017-11-30 13:50:00,124.59,124.73,124.58,124.73,43849.0,102.0695,102.1842,102.0613,102.1842,43849.0
2017-11-30 13:55:00,124.72,124.81,124.72,124.78,129888.0,102.176,102.2498,102.176,102.2252,129888.0
2017-11-30 14:00:00,124.77,124.79,124.75,124.78,28749.0,102.217,102.2334,102.2006,102.2252,28749.0
2017-11-30 14:05:00,124.79,124.91,124.78,124.86,119397.0,102.2334,102.3317,102.2252,102.2907,119397.0
2017-11-30 14:10:00,124.86,124.86,124.79,124.8,42370.0,102.2907,102.2907,102.2334,102.2416,42370.0
2017-11-30 14:15:00,124.8,124.87,124.8,124.85,37413.0,102.2416,102.2989,102.2416,102.2825,37413.0
2017-11-30 14:20:00,124.85,124.96,124.85,124.96,71916.0,102.2825,102.3727,102.2825,102.3727,71916.0
2017-11-30 14:25:00,124.95,124.96,124.81,124.84,99018.0,102.3645,102.3727,102.2498,102.2744,99018.0
2017-11-30 14:30:00,124.84,124.85,124.75,124.77,43522.0,102.2744,102.2825,102.2006,102.217,43522.0
2017-11-30 14:35:00,124.76,124.85,124.76,124.85,139360.0,102.2088,102.2825,102.2088,102.2825,139360.0
2017-11-30 14:40:00,124.85,124.89,124.84,124.88,82280.0,102.2825,102.3153,102.2744,102.3071,82280.0
2017-11-30 14:45:00,124.87,124.88,124.83,124.87,41585.0,102.2989,102.3071,102.2662,102.2989,41585.0
2017-11-30 14:50:00,124.87,124.94,124.8,124.91,114247.0,102.2989,102.3563,102.2416,102.3317,114247.0
2017-11-30 14:55:00,124.91,125.26,124.91,125.26,374006.0,102.3317,102.6184,102.3317,102.6184,374006.0
2017-11-30 15:00:00,125.26,125.36,125.11,125.3,301657.0,102.6184,102.7004,102.4955,102.6512,301657.0
2017-11-30 15:05:00,125.31,125.38,125.26,125.37,162334.0,102.6594,102.7167,102.6184,102.7086,162334.0
2017-11-30 15:10:00,125.37,125.38,125.25,125.25,89647.0,102.7086,102.7167,102.6102,102.6102,89647.0
2017-11-30 15:15:00,125.26,125.31,125.23,125.27,144627.0,102.6184,102.6594,102.5939,102.6266,144627.0
2017-11-30 15:20:00,125.27,125.27,125.19,125.19,118091.0,102.6266,102.6266,102.5611,102.5611,118091.0
2017-11-30 15:25:00,125.19,125.2,125.16,125.17,84642.0,102.5611,102.5693,102.5365,102.5447,84642.0
2017-11-30 15:30:00,125.17,125.18,125.1,125.1,111679.0,102.5447,102.5529,102.4874,102.4874,111679.0
2017-11-30 15:35:00,125.1,125.16,125.1,125.14,66147.0,102.4874,102.5365,102.4874,102.5201,66147.0
2017-11-30 15:40:00,125.14,125.16,125.11,125.13,57553.0,102.5201,102.5365,102.4955,102.5119,57553.0
2017-11-30 15:45:00,125.14,125.16,125.1,125.11,109565.0,102.5201,102.5365,102.4874,102.4955,109565.0
2017-11-30 15:50:00,125.11,125.17,125.1,125.11,215544.0,102.4955,102.5447,102.4874,102.4955,215544.0
2017-11-30 15:55:00,125.11,125.14,125.06,125.12,587329.0,102.4955,102.5201,102.4546,102.5037,587329.0
2017-12-01 09:30:00,125.86,125.87,125.74,125.76,152870.0,103.3175,103.3257,103.219,103.2354,152870.0
2017-12-01 09:35:00,125.77,125.93,125.76,125.89,171372.0,103.2436,103.375,103.2354,103.3421,171372.0
2017-12-01 09:40:00,125.9,125.95,125.79,125.9,129919.0,103.3503,103.3914,103.26,103.3503,129919.0
2017-12-01 09:45:00,125.9,125.97,125.82,125.97,312143.0,103.3503,103.4078,103.2847,103.4078,312143.0
2017-12-01 09:50:00,125.97,125.97,125.87,125.91,126496.0,103.4078,103.4078,103.3257,103.3586,126496.0
2017-12-01 09:55:00,125.9,125.96,125.89,125.93,62491.0,103.3503,103.3996,103.3421,103.375,62491.0
2017-12-01 10:00:00,125.93,126.14,125.91,126.11,226456.0,103.375,103.5474,103.3586,103.5227,226456.0
2017-12-01 10:05:00,126.11,126.13,125.93,125.95,101679.0,103.5227,103.5391,103.375,103.3914,101679.0
2017-12-01 10:10:00,125.95,125.95,125.79,125.83,229960.0,103.3914,103.3914,103.26,103.2929,229960.0
2017-12-01 10:15:00,125.83,125.85,125.64,125.66,276777.0,103.2929,103.3093,103.1369,103.1533,276777.0
2017-12-01 10:20:00,125.65,125.67,125.54,125.56,202480.0,103.1451,103.1615,103.0548,103.0712,202480.0
2017-12-01 10:25:00,125.56,125.6,125.47,125.58,118798.0,103.0712,103.1041,102.9974,103.0877,118798.0
2017-12-01 10:30:00,125.57,125.57,125.1,125.26,397421.0,103.0794,103.0794,102.6936,102.825,397421.0
2017-12-01 10:35:00,125.26,125.37,125.13,125.35,150049.0,102.825,102.9153,102.7183,102.8989,150049.0
2017-12-01 10:40:00,125.34,125.39,125.29,125.38,127146.0,102.8906,102.9317,102.8496,102.9235,127146.0
2017-12-01 10:45:00,125.38,125.41,125.33,125.35,97519.0,102.9235,102.9481,102.8824,102.8989,97519.0
2017-12-01 10:50:00,125.36,125.5,125.35,125.47,117877.0,102.9071,103.022,102.8989,102.9974,117877.0
2017-12-01 10:55:00,125.47,125.53,125.4,125.44,142570.0,102.9974,103.0466,102.9399,102.9727,142570.0
2017-12-01 11:00:00,125.45,125.62,125.4,125.54,131323.0,102.9809,103.1205,102.9399,103.0548,131323.0
2017-12-01 11:05:00,125.55,126.36,125.55,126.34,792523.0,103.063,103.728,103.063,103.7115,792523.0
2017-12-01 11:10:00,126.34,127.59,126.19,127.15,1003665.0,103.7115,104.7377,103.5884,104.3765,1003665.0
2017-12-01 11:15:00,127.15,127.2,126.64,127.05,995139.0,104.3765,104.4175,103.9578,104.2944,995139.0
2017-12-01 11:20:00,127.04,127.27,127.02,127.24,563730.0,104.2862,104.475,104.2697,104.4503,563730.0
2017-12-01 11:25:00,127.25,127.69,127.23,127.5,719283.0,104.4585,104.8197,104.4421,104.6638,719283.0
2017-12-01 11:30:00,127.5,127.58,127.12,127.16,578880.0,104.6638,104.7294,104.3518,104.3847,578880.0
2017-12-01 11:35:00,127.17,127.17,126.8,126.89,545915.0,104.3929,104.3929,104.0891,104.163,545915.0
2017-12-01 11:40:00,126.89,127.12,126.8,127.1,405651.0,104.163,104.3518,104.0891,104.3354,405651.0
2017-12-01 11:45:00,127.11,127.42,127.1,127.15,328731.0,104.3436,104.5981,104.3354,104.3765,328731.0
2017-12-01 11:50:00,127.14,127.24,127.04,127.05,238944.0,104.3683,104.4503,104.2862,104.2944,238944.0
2017-12-01 11:55:00,127.05,127.18,126.8,126.81,237747.0,104.2944,104.4011,104.0891,104.0974,237747.0
2017-12-01 12:00:00,126.82,127.0,126.72,126.72,320196.0,104.1056,104.2533,104.0235,104.0235,320196.0
2017-12-01 12:05:00,126.73,126.85,126.53,126.8,577345.0,104.0317,104.1302,103.8675,104.0891,577345.0
2017-12-01 12:10:00,126.79,126.83,126.6,126.69,654716.0,104.0809,104.1138,103.925,103.9988,654716.0
2017-12-01 12:15:00,126.69,126.91,126.63,126.8,407597.0,103.9988,104.1794,103.9496,104.0891,407597.0
2017-12-01 12:20:00,126.79,126.88,126.73,126.73,115650.0,104.0809,104.1548,104.0317,104.0317,115650.0
2017-12-01 12:25:00,126.74,126.98,126.74,126.93,131677.0,104.0399,104.2369,104.0399,104.1959,131677.0
2017-12-01 12:30:00,126.94,126.95,126.77,126.82,120741.0,104.2041,104.2123,104.0645,104.1056,120741.0
2017-12-01 12:35:00,126.82,126.95,126.71,126.94,90182.0,104.1056,104.2123,104.0153,104.2041,90182.0
2017-12-01 12:40:00,126.94,126.94,126.85,126.86,61025.0,104.2041,104.2041,104.1302,104.1384,61025.0
2017-12-01 12:45:00,126.86,126.87,126.69,126.75,96055.0,104.1384,104.1466,103.9988,104.0481,96055.0
2017-12-01 12:50:00,126.74,126.74,126.66,126.69,88739.0,104.0399,104.0399,103.9742,103.9988,88739.0
2017-12-01 12:55:00,126.7,126.7,126.61,126.62,51107.0,104.0071,104.0071,103.9332,103.9414,51107.0
2017-12-01 13:00:00,126.63,126.65,126.56,126.62,90415.0,103.9496,103.966,103.8921,103.9414,90415.0
2017-12-01 13:05:00,126.62,126.75,126.61,126.73,41352.0,103.9414,104.0481,103.9332,104.0317,41352.0
2017-12-01 13:10:00,126.72,126.74,126.66,126.68,84005.0,104.0235,104.0399,103.9742,103.9906,84005.0
2017-12-01 13:15:00,126.68,126.75,126.67,126.71,69364.0,103.9906,104.0481,103.9824,104.0153,69364.0
2017-12-01 13:20:00,126.7,126.71,126.65,126.66,82759.0,104.0071,104.0153,103.966,103.9742,82759.0
2017-12-01 13:25:00,126.66,126.7,126.59,126.6,225053.0,103.9742,104.0071,103.9168,103.925,225053.0
2017-12-01 13:30:00,126.6,126.61,126.39,126.39,163821.0,103.925,103.9332,103.7526,103.7526,163821.0
2017-12-01 13:35:00,126.4,126.46,126.37,126.45,57531.0,103.7608,103.81,103.7362,103.8018,57531.0
2017-12-01 13:40:00,126.45,126.57,126.4,126.57,87776.0,103.8018,103.9003,103.7608,103.9003,87776.0
2017-12-01 13:45:00,126.57,126.71,126.55,126.66,94300.0,103.9003,104.0153,103.8839,103.9742,94300.0
2017-12-01 13:50:00,126.67,126.7,126.62,126.7,71747.0,103.9824,104.0071,103.9414,104.0071,71747.0
2017-12-01 13:55:00,126.71,126.72,126.53,126.56,79207.0,104.0153,104.0235,103.8675,103.8921,79207.0
2017-12-01 14:00:00,126.56,126.61,126.52,126.59,48650.0,103.8921,103.9332,103.8593,103.9168,48650.0
2017-12-01 14:05:00,126.6,126.75,126.59,126.71,66438.0,103.925,104.0481,103.9168,104.0153,66438.0
2017-12-01 14:10:00,126.7,126.7,126.57,126.6,111089.0,104.0071,104.0071,103.9003,103.925,111089.0
2017-12-01 14:15:00,126.6,126.62,126.56,126.58,36019.0,103.925,103.9414,103.8921,103.9086,36019.0
2017-12-01 14:20:00,126.58,126.62,126.57,126.57,33101.0,103.9086,103.9414,103.9003,103.9003,33101.0
2017-12-01 14:25:00,126.57,126.62,126.54,126.58,67201.0,103.9003,103.9414,103.8757,103.9086,67201.0
2017-12-01 14:30:00,126.58,126.58,126.44,126.48,204384.0,103.9086,103.9086,103.7936,103.8265,204384.0
2017-12-01 14:35:00,126.48,126.56,126.48,126.52,77025.0,103.8265,103.8921,103.8265,103.8593,77025.0
2017-12-01 14:40:00,126.53,126.66,126.52,126.65,125755.0,103.8675,103.9742,103.8593,103.966,125755.0
2017-12-01 14:45:00,126.66,126.71,126.64,126.67,92861.0,103.9742,104.0153,103.9578,103.9824,92861.0
2017-12-01 14:50:00,126.67,126.72,126.59,126.65,83924.0,103.9824,104.0235,103.9168,103.966,83924.0
2017-12-01 14:55:00,126.65,126.71,126.59,126.68,185561.0,103.966,104.0153,103.9168,103.9906,185561.0
2017-12-01 15:00:00,126.68,126.82,126.68,126.81,264951.0,103.9906,104.1056,103.9906,104.0974,264951.0
2017-12-01 15:05:00,126.8,126.83,126.73,126.76,98626.0,104.0891,104.1138,104.0317,104.0563,98626.0
2017-12-01 15:10:00,126.76,126.85,126.75,126.81,179377.0,104.0563,104.1302,104.0481,104.0974,179377.0
2017-12-01 15:15:00,126.81,126.81,126.72,126.73,155431.0,104.0974,104.0974,104.0235,104.0317,155431.0
2017-12-01 15:20:00,126.73,126.74,126.66,126.7,165372.0,104.0317,104.0399,103.9742,104.0071,165372.0
2017-12-01 15:25:00,126.7,126.7,126.63,126.64,106534.0,104.0071,104.0071,103.9496,103.9578,106534.0
2017-12-01 15:30:00,126.64,126.65,126.6,126.64,175322.0,103.9578,103.966,103.925,103.9578,175322.0
2017-12-01 15:35:00,126.63,126.73,126.62,126.7,227866.0,103.9496,104.0317,103.9414,104.0071,227866.0
2017-12-01 15:40:00,126.7,126.74,126.65,126.71,306181.0,104.0071,104.0399,103.966,104.0153,306181.0
2017-12-01 15:45:00,126.71,126.74,126.68,126.71,288303.0,104.0153,104.0399,103.9906,104.0153,288303.0
2017-12-01 15:50:00,126.71,126.71,126.63,126.63,547143.0,104.0153,104.0153,103.9496,103.9496,547143.0
2017-12-01 15:55:00,126.63,126.63,126.52,126.56,1633372.0,103.9496,103.9496,103.8593,103.8921,1633372.0
2017-12-04 09:30:00,125.92,125.99,125.81,125.98,167435.0,103.3668,103.4242,103.2765,103.416,167435.0
2017-12-04 09:35:00,125.98,125.99,125.84,125.92,144913.0,103.416,103.4242,103.3011,103.3668,144913.0
2017-12-04 09:40:00,125.92,125.93,125.84,125.87,104706.0,103.3668,103.375,103.3011,103.3257,104706.0
2017-12-04 09:45:00,125.87,126.03,125.87,125.96,171275.0,103.3257,103.4571,103.3257,103.3996,171275.0
2017-12-04 09:50:00,125.96,126.01,125.92,126.0,138259.0,103.3996,103.4406,103.3668,103.4324,138259.0
2017-12-04 09:55:00,126.01,126.01,125.97,126.0,99085.0,103.4406,103.4406,103.4078,103.4324,99085.0
2017-12-04 10:00:00,126.0,126.07,125.94,126.07,191305.0,103.4324,103.4899,103.3832,103.4899,191305.0
2017-12-04 10:05:00,126.07,126.09,125.98,126.0,146723.0,103.4899,103.5063,103.416,103.4324,146723.0
2017-12-04 10:10:00,126.01,126.16,125.98,126.13,133123.0,103.4406,103.5638,103.416,103.5391,133123.0
2017-12-04 10:15:00,126.14,126.14,126.08,126.09,55673.0,103.5474,103.5474,103.4981,103.5063,55673.0
2017-12-04 10:20:00,126.09,126.1,125.95,125.96,167107.0,103.5063,103.5145,103.3914,103.3996,167107.0
2017-12-04 10:25:00,125.97,126.06,125.97,126.06,135074.0,103.4078,103.4817,103.4078,103.4817,135074.0
2017-12-04 10:30:00,126.07,126.18,126.05,126.18,70598.0,103.4899,103.5802,103.4735,103.5802,70598.0
2017-12-04 10:35:00,126.18,126.24,126.12,126.16,154529.0,103.5802,103.6294,103.5309,103.5638,154529.0
2017-12-04 10:40:00,126.17,126.26,126.1,126.24,129241.0,103.572,103.6459,103.5145,103.6294,129241.0
2017-12-04 10:45:00,126.24,126.27,126.09,126.17,261643.0,103.6294,103.6541,103.5063,103.572,261643.0
2017-12-04 10:50:00,126.17,126.46,126.15,126.39,151448.0,103.572,103.81,103.5556,103.7526,151448.0
2017-12-04 10:55:00,126.39,126.44,126.26,126.3,110434.0,103.7526,103.7936,103.6459,103.6787,110434.0
2017-12-04 11:00:00,126.3,126.34,126.26,126.32,82912.0,103.6787,103.7115,103.6459,103.6951,82912.0
2017-12-04 11:05:00,126.33,126.39,126.29,126.39,67722.0,103.7033,103.7526,103.6705,103.7526,67722.0
2017-12-04 11:10:00,126.39,126.43,126.34,126.34,105743.0,103.7526,103.7854,103.7115,103.7115,105743.0
2017-12-04 11:15:00,126.34,126.34,126.11,126.12,46137.0,103.7115,103.7115,103.5227,103.5309,46137.0
2017-12-04 11:20:00,126.12,126.2,126.1,126.2,175721.0,103.5309,103.5966,103.5145,103.5966,175721.0
2017-12-04 11:25:00,126.2,126.26,126.12,126.22,81549.0,103.5966,103.6459,103.5309,103.613,81549.0
2017-12-04 11:30:00,126.22,126.23,126.13,126.16,44921.0,103.613,103.6212,103.5391,103.5638,44921.0
2017-12-04 11:35:00,126.17,126.2,126.13,126.14,36639.0,103.572,103.5966,103.5391,103.5474,36639.0
2017-12-04 11:40:00,126.14,126.15,126.09,126.13,94879.0,103.5474,103.5556,103.5063,103.5391,94879.0
2017-12-04 11:45:00,126.14,126.25,126.13,126.16,158223.0,103.5474,103.6377,103.5391,103.5638,158223.0
2017-12-04 11:50:00,126.16,126.21,126.13,126.17,118111.0,103.5638,103.6048,103.5391,103.572,118111.0
2017-12-04 11:55:00,126.16,126.16,126.13,126.14,117904.0,103.5638,103.5638,103.5391,103.5474,117904.0
2017-12-04 12:00:00,126.15,126.19,126.13,126.19,87414.0,103.5556,103.5884,103.5391,103.5884,87414.0
2017-12-04 12:05:00,126.18,126.23,126.18,126.23,34000.0,103.5802,103.6212,103.5802,103.6212,34000.0
2017-12-04 12:10:00,126.22,126.23,126.18,126.19,20732.0,103.613,103.6212,103.5802,103.5884,20732.0
2017-12-04 12:15:00,126.19,126.2,126.14,126.16,13930.0,103.5884,103.5966,103.5474,103.5638,13930.0
2017-12-04 12:20:00,126.16,126.2,126.12,126.15,78503.0,103.5638,103.5966,103.5309,103.5556,78503.0
2017-12-04 12:25:00,126.14,126.16,126.11,126.16,39390.0,103.5474,103.5638,103.5227,103.5638,39390.0
2017-12-04 12:30:00,126.15,126.24,126.14,126.23,92957.0,103.5556,103.6294,103.5474,103.6212,92957.0
2017-12-04 12:35:00,126.23,126.32,126.22,126.31,26543.0,103.6212,103.6951,103.613,103.6869,26543.0
2017-12-04 12:40:00,126.3,126.32,126.26,126.26,35879.0,103.6787,103.6951,103.6459,103.6459,35879.0
2017-12-04 12:45:00,126.26,126.26,126.19,126.2,40606.0,103.6459,103.6459,103.5884,103.5966,40606.0
2017-12-04 12:50:00,126.2,126.26,126.18,126.25,27523.0,103.5966,103.6459,103.5802,103.6377,27523.0
2017-12-04 12:55:00,126.26,126.28,126.24,126.26,21063.0,103.6459,103.6623,103.6294,103.6459,21063.0
2017-12-04 13:00:00,126.26,126.27,126.25,126.27,13587.0,103.6459,103.6541,103.6377,103.6541,13587.0
2017-12-04 13:05:00,126.27,126.33,126.25,126.33,43630.0,103.6541,103.7033,103.6377,103.7033,43630.0
2017-12-04 13:10:00,126.33,126.39,126.32,126.36,109204.0,103.7033,103.7526,103.6951,103.728,109204.0
2017-12-04 13:15:00,126.36,126.43,126.36,126.42,50194.0,103.728,103.7854,103.728,103.7772,50194.0
2017-12-04 13:20:00,126.42,126.44,126.36,126.4,66513.0,103.7772,103.7936,103.728,103.7608,66513.0
2017-12-04 13:25:00,126.39,126.49,126.38,126.47,122109.0,103.7526,103.8347,103.7444,103.8183,122109.0
2017-12-04 13:30:00,126.46,126.46,126.37,126.41,51759.0,103.81,103.81,103.7362,103.769,51759.0
2017-12-04 13:35:00,126.41,126.43,126.4,126.43,9767.0,103.769,103.7854,103.7608,103.7854,9767.0
2017-12-04 13:40:00,126.43,126.46,126.38,126.39,54316.0,103.7854,103.81,103.7444,103.7526,54316.0
2017-12-04 13:45:00,126.39,126.44,126.38,126.44,35350.0,103.7526,103.7936,103.7444,103.7936,35350.0
2017-12-04 13:50:00,126.43,126.5,126.42,126.46,122362.0,103.7854,103.8429,103.7772,103.81,122362.0
2017-12-04 13:55:00,126.46,126.47,126.34,126.35,28797.0,103.81,103.8183,103.7115,103.7197,28797.0
2017-12-04 14:00:00,126.35,126.4,126.34,126.37,43977.0,103.7197,103.7608,103.7115,103.7362,43977.0
2017-12-04 14:05:00,126.39,126.44,126.36,126.44,34315.0,103.7526,103.7936,103.728,103.7936,34315.0
2017-12-04 14:10:00,126.44,126.45,126.41,126.44,32828.0,103.7936,103.8018,103.769,103.7936,32828.0
2017-12-04 14:15:00,126.45,126.5,126.42,126.5,43454.0,103.8018,103.8429,103.7772,103.8429,43454.0
2017-12-04 14:20:00,126.49,126.49,126.38,126.39,33837.0,103.8347,103.8347,103.7444,103.7526,33837.0
2017-12-04 14:25:00,126.39,126.39,126.35,126.38,38728.0,103.7526,103.7526,103.7197,103.7444,38728.0
2017-12-04 14:30:00,126.38,126.44,126.38,126.38,62643.0,103.7444,103.7936,103.7444,103.7444,62643.0
2017-12-04 14:35:00,126.38,126.45,126.37,126.4,29722.0,103.7444,103.8018,103.7362,103.7608,29722.0
2017-12-04 14:40:00,126.4,126.49,126.38,126.48,52086.0,103.7608,103.8347,103.7444,103.8265,52086.0
2017-12-04 14:45:00,126.48,126.5,126.43,126.49,76112.0,103.8265,103.8429,103.7854,103.8347,76112.0
2017-12-04 14:50:00,126.49,126.54,126.48,126.51,69747.0,103.8347,103.8757,103.8265,103.8511,69747.0
2017-12-04 14:55:00,126.51,126.6,126.49,126.52,209485.0,103.8511,103.925,103.8347,103.8593,209485.0
2017-12-04 15:00:00,126.51,126.51,126.44,126.48,52243.0,103.8511,103.8511,103.7936,103.8265,52243.0
2017-12-04 15:05:00,126.48,126.56,126.48,126.54,21883.0,103.8265,103.8921,103.8265,103.8757,21883.0
2017-12-04 15:10:00,126.54,126.56,126.54,126.56,28889.0,103.8757,103.8921,103.8757,103.8921,28889.0
2017-12-04 15:15:00,126.57,126.61,126.54,126.56,98299.0,103.9003,103.9332,103.8757,103.8921,98299.0
2017-12-04 15:20:00,126.55,126.61,126.52,126.57,41070.0,103.8839,103.9332,103.8593,103.9003,41070.0
2017-12-04 15:25:00,126.57,126.64,126.57,126.61,76789.0,103.9003,103.9578,103.9003,103.9332,76789.0
2017-12-04 15:30:00,126.61,126.61,126.57,126.59,22684.0,103.9332,103.9332,103.9003,103.9168,22684.0
2017-12-04 15:35:00,126.59,126.63,126.57,126.62,40870.0,103.9168,103.9496,103.9003,103.9414,40870.0
2017-12-04 15:40:00,126.62,126.65,126.59,126.61,46960.0,103.9414,103.966,103.9168,103.9332,46960.0
2017-12-04 15:45:00,126.61,126.67,126.58,126.64,119640.0,103.9332,103.9824,103.9086,103.9578,119640.0
2017-12-04 15:50:00,126.64,126.64,126.6,126.62,161026.0,103.9578,103.9578,103.925,103.9414,161026.0
2017-12-04 15:55:00,126.63,126.66,126.61,126.65,306311.0,103.9496,103.9742,103.9332,103.966,306311.0
2017-12-05 09:30:00,126.46,126.69,126.45,126.64,157740.0,103.81,103.9988,103.8018,103.9578,157740.0
2017-12-05 09:35:00,126.65,126.69,126.6,126.61,87746.0,103.966,103.9988,103.925,103.9332,87746.0
2017-12-05 09:40:00,126.61,126.64,126.47,126.49,203759.0,103.9332,103.9578,103.8183,103.8347,203759.0
2017-12-05 09:45:00,126.5,126.66,126.5,126.62,115482.0,103.8429,103.9742,103.8429,103.9414,115482.0
2017-12-05 09:50:00,126.61,126.66,126.56,126.66,215358.0,103.9332,103.9742,103.8921,103.9742,215358.0
2017-12-05 09:55:00,126.66,126.66,126.58,126.64,55197.0,103.9742,103.9742,103.9086,103.9578,55197.0
2017-12-05 10:00:00,126.67,126.81,126.55,126.55,320079.0,103.9824,104.0974,103.8839,103.8839,320079.0
2017-12-05 10:05:00,126.55,126.81,126.47,126.81,294120.0,103.8839,104.0974,103.8183,104.0974,294120.0
2017-12-05 10:10:00,126.8,126.88,126.78,126.87,221744.0,104.0891,104.1548,104.0727,104.1466,221744.0
2017-12-05 10:15:00,126.87,126.92,126.83,126.88,170620.0,104.1466,104.1877,104.1138,104.1548,170620.0
2017-12-05 10:20:00,126.87,126.89,126.7,126.77,100050.0,104.1466,104.163,104.0071,104.0645,100050.0
2017-12-05 10:25:00,126.77,126.91,126.77,126.88,50155.0,104.0645,104.1794,104.0645,104.1548,50155.0
2017-12-05 10:30:00,126.88,126.88,126.78,126.85,125724.0,104.1548,104.1548,104.0727,104.1302,125724.0
2017-12-05 10:35:00,126.85,126.91,126.79,126.87,78396.0,104.1302,104.1794,104.0809,104.1466,78396.0
2017-12-05 10:40:00,126.87,126.87,126.77,126.85,74287.0,104.1466,104.1466,104.0645,104.1302,74287.0
2017-12-05 10:45:00,126.84,126.88,126.81,126.81,84721.0,104.122,104.1548,104.0974,104.0974,84721.0
2017-12-05 10:50:00,126.81,126.86,126.78,126.83,76172.0,104.0974,104.1384,104.0727,104.1138,76172.0
2017-12-05 10:55:00,126.83,126.84,126.71,126.72,66811.0,104.1138,104.122,104.0153,104.0235,66811.0
2017-12-05 11:00:00,126.72,126.72,126.58,126.69,55160.0,104.0235,104.0235,103.9086,103.9988,55160.0
2017-12-05 11:05:00,126.69,126.73,126.67,126.68,39498.0,103.9988,104.0317,103.9824,103.9906,39498.0
2017-12-05 11:10:00,126.67,126.73,126.63,126.73,50172.0,103.9824,104.0317,103.9496,104.0317,50172.0
2017-12-05 11:15:00,126.73,126.78,126.71,126.74,198534.0,104.0317,104.0727,104.0153,104.0399,198534.0
2017-12-05 11:20:00,126.75,126.79,126.7,126.73,83935.0,104.0481,104.0809,104.0071,104.0317,83935.0
2017-12-05 11:25:00,126.74,126.81,126.74,126.8,155544.0,104.0399,104.0974,104.0399,104.0891,155544.0
2017-12-05 11:30:00,126.81,126.85,126.77,126.85,105766.0,104.0974,104.1302,104.0645,104.1302,105766.0
2017-12-05 11:35:00,126.85,126.92,126.85,126.85,139881.0,104.1302,104.1877,104.1302,104.1302,139881.0
2017-12-05 11:40:00,126.86,126.87,126.83,126.85,52791.0,104.1384,104.1466,104.1138,104.1302,52791.0
2017-12-05 11:45:00,126.85,126.89,126.85,126.86,97368.0,104.1302,104.163,104.1302,104.1384,97368.0
2017-12-05 11:50:00,126.86,126.88,126.86,126.88,18739.0,104.1384,104.1548,104.1384,104.1548,18739.0
2017-12-05 11:55:00,126.88,126.94,126.88,126.91,48728.0,104.1548,104.2041,104.1548,104.1794,48728.0
2017-12-05 12:00:00,126.92,127.03,126.9,127.03,148258.0,104.1877,104.278,104.1712,104.278,148258.0
2017-12-05 12:05:00,127.03,127.07,127.02,127.06,397835.0,104.278,104.3108,104.2697,104.3026,397835.0
2017-12-05 12:10:00,127.06,127.07,127.01,127.02,299208.0,104.3026,104.3108,104.2615,104.2697,299208.0
2017-12-05 12:15:00,127.02,127.1,127.02,127.08,110194.0,104.2697,104.3354,104.2697,104.319,110194.0
2017-12-05 12:20:00,127.08,127.16,127.05,127.06,107885.0,104.319,104.3847,104.2944,104.3026,107885.0
2017-12-05 12:25:00,127.05,127.06,127.02,127.05,33854.0,104.2944,104.3026,104.2697,104.2944,33854.0
2017-12-05 12:30:00,127.04,127.11,127.01,127.01,150916.0,104.2862,104.3436,104.2615,104.2615,150916.0
2017-12-05 12:35:00,127.01,127.08,127.0,127.05,125391.0,104.2615,104.319,104.2533,104.2944,125391.0
2017-12-05 12:40:00,127.05,127.05,127.0,127.03,28337.0,104.2944,104.2944,104.2533,104.278,28337.0
2017-12-05 12:45:00,127.03,127.33,127.03,127.32,212845.0,104.278,104.5242,104.278,104.516,212845.0
2017-12-05 12:50:00,127.32,127.32,127.12,127.12,65784.0,104.516,104.516,104.3518,104.3518,65784.0
2017-12-05 12:55:00,127.13,127.19,127.08,127.18,58395.0,104.36,104.4093,104.319,104.4011,58395.0
2017-12-05 13:00:00,127.17,127.21,127.12,127.13,37099.0,104.3929,104.4257,104.3518,104.36,37099.0
2017-12-05 13:05:00,127.13,127.14,127.01,127.07,87700.0,104.36,104.3683,104.2615,104.3108,87700.0
2017-12-05 13:10:00,127.06,127.06,126.98,127.06,46650.0,104.3026,104.3026,104.2369,104.3026,46650.0
2017-12-05 13:15:00,127.06,127.17,127.06,127.14,155946.0,104.3026,104.3929,104.3026,104.3683,155946.0
2017-12-05 13:20:00,127.15,127.15,127.08,127.13,84017.0,104.3765,104.3765,104.319,104.36,84017.0
2017-12-05 13:25:00,127.14,127.19,127.11,127.14,122575.0,104.3683,104.4093,104.3436,104.3683,122575.0
2017-12-05 13:30:00,127.14,127.17,127.1,127.12,34185.0,104.3683,104.3929,104.3354,104.3518,34185.0
2017-12-05 13:35:00,127.13,127.13,127.05,127.09,25837.0,104.36,104.36,104.2944,104.3272,25837.0
2017-12-05 13:40:00,127.09,127.19,127.09,127.15,54637.0,104.3272,104.4093,104.3272,104.3765,54637.0
2017-12-05 13:45:00,127.16,127.24,127.14,127.19,217830.0,104.3847,104.4503,104.3683,104.4093,217830.0
2017-12-05 13:50:00,127.2,127.2,127.14,127.19,42040.0,104.4175,104.4175,104.3683,104.4093,42040.0
2017-12-05 13:55:00,127.2,127.24,127.16,127.19,36609.0,104.4175,104.4503,104.3847,104.4093,36609.0
2017-12-05 14:00:00,127.18,127.23,127.16,127.22,20309.0,104.4011,104.4421,104.3847,104.4339,20309.0
2017-12-05 14:05:00,127.22,127.24,127.19,127.22,20400.0,104.4339,104.4503,104.4093,104.4339,20400.0
2017-12-05 14:10:00,127.23,127.3,127.18,127.29,39803.0,104.4421,104.4996,104.4011,104.4914,39803.0
2017-12-05 14:15:00,127.29,127.31,127.26,127.29,63959.0,104.4914,104.5078,104.4668,104.4914,63959.0
2017-12-05 14:20:00,127.3,127.37,127.25,127.25,89152.0,104.4996,104.5571,104.4585,104.4585,89152.0
2017-12-05 14:25:00,127.24,127.36,127.2,127.35,83410.0,104.4503,104.5488,104.4175,104.5406,83410.0
2017-12-05 14:30:00,127.35,127.42,127.32,127.39,80155.0,104.5406,104.5981,104.516,104.5735,80155.0
2017-12-05 14:35:00,127.38,127.5,127.33,127.45,105214.0,104.5653,104.6638,104.5242,104.6227,105214.0
2017-12-05 14:40:00,127.45,127.45,127.34,127.36,57428.0,104.6227,104.6227,104.5324,104.5488,57428.0
2017-12-05 14:45:00,127.36,127.4,127.34,127.35,32911.0,104.5488,104.5817,104.5324,104.5406,32911.0
2017-12-05 14:50:00,127.35,127.37,127.31,127.35,43972.0,104.5406,104.5571,104.5078,104.5406,43972.0
2017-12-05 14:55:00,127.35,127.39,127.32,127.36,109010.0,104.5406,104.5735,104.516,104.5488,109010.0
2017-12-05 15:00:00,127.36,127.36,127.29,127.3,67045.0,104.5488,104.5488,104.4914,104.4996,67045.0
2017-12-05 15:05:00,127.3,127.3,127.24,127.28,74440.0,104.4996,104.4996,104.4503,104.4832,74440.0
2017-12-05 15:10:00,127.28,127.3,127.24,127.29,49219.0,104.4832,104.4996,104.4503,104.4914,49219.0
2017-12-05 15:15:00,127.3,127.38,127.27,127.37,97131.0,104.4996,104.5653,104.475,104.5571,97131.0
2017-12-05 15:20:00,127.37,127.4,127.28,127.29,59483.0,104.5571,104.5817,104.4832,104.4914,59483.0
2017-12-05 15:25:00,127.29,127.34,127.24,127.33,109219.0,104.4914,104.5324,104.4503,104.5242,109219.0
2017-12-05 15:30:00,127.32,127.37,127.31,127.36,110752.0,104.516,104.5571,104.5078,104.5488,110752.0
2017-12-05 15:35:00,127.36,127.38,127.31,127.32,72491.0,104.5488,104.5653,104.5078,104.516,72491.0
2017-12-05 15:40:00,127.32,127.33,127.26,127.28,144647.0,104.516,104.5242,104.4668,104.4832,144647.0
2017-12-05 15:45:00,127.28,127.33,127.27,127.32,372922.0,104.4832,104.5242,104.475,104.516,372922.0
2017-12-05 15:50:00,127.32,127.33,127.26,127.32,291564.0,104.516,104.5242,104.4668,104.516,291564.0
2017-12-05 15:55:00,127.32,127.33,127.22,127.24,455939.0,104.516,104.5242,104.4339,104.4503,455939.0
2017-12-06 09:30:00,127.87,127.95,127.87,127.91,188809.0,104.9675,105.0332,104.9675,105.0003,188809.0
2017-12-06 09:35:00,127.91,127.96,127.88,127.96,189386.0,105.0003,105.0414,104.9757,105.0414,189386.0
2017-12-06 09:40:00,127.97,128.02,127.96,127.98,104917.0,105.0496,105.0906,105.0414,105.0578,104917.0
2017-12-06 09:45:00,127.98,128.09,127.98,128.09,168417.0,105.0578,105.1481,105.0578,105.1481,168417.0
2017-12-06 09:50:00,128.09,128.17,128.04,128.04,182903.0,105.1481,105.2138,105.1071,105.1071,182903.0
2017-12-06 09:55:00,128.05,128.06,127.93,127.99,104779.0,105.1153,105.1235,105.0168,105.066,104779.0
2017-12-06 10:00:00,127.98,128.09,127.98,128.02,806309.0,105.0578,105.1481,105.0578,105.0906,806309.0
2017-12-06 10:05:00,128.02,128.03,127.91,127.94,169534.0,105.0906,105.0988,105.0003,105.025,169534.0
2017-12-06 10:10:00,127.93,128.07,127.93,128.07,71086.0,105.0168,105.1317,105.0168,105.1317,71086.0
2017-12-06 10:15:00,128.07,128.17,128.06,128.13,76952.0,105.1317,105.2138,105.1235,105.1809,76952.0
2017-12-06 10:20:00,128.13,128.2,128.09,128.16,279245.0,105.1809,105.2384,105.1481,105.2056,279245.0
2017-12-06 10:25:00,128.17,128.2,128.12,128.15,123242.0,105.2138,105.2384,105.1727,105.1974,123242.0
2017-12-06 10:30:00,128.15,128.19,128.06,128.11,149439.0,105.1974,105.2302,105.1235,105.1645,149439.0
2017-12-06 10:35:00,128.12,128.2,128.07,128.19,139326.0,105.1727,105.2384,105.1317,105.2302,139326.0
2017-12-06 10:40:00,128.18,128.2,128.15,128.17,39032.0,105.222,105.2384,105.1974,105.2138,39032.0
2017-12-06 10:45:00,128.18,128.19,128.06,128.07,103371.0,105.222,105.2302,105.1235,105.1317,103371.0
2017-12-06 10:50:00,128.09,128.23,128.06,128.07,100790.0,105.1481,105.263,105.1235,105.1317,100790.0
2017-12-06 10:55:00,128.08,128.11,128.02,128.08,54876.0,105.1399,105.1645,105.0906,105.1399,54876.0
2017-12-06 11:00:00,128.08,128.19,128.08,128.1,123370.0,105.1399,105.2302,105.1399,105.1563,123370.0
2017-12-06 11:05:00,128.09,128.09,128.02,128.03,36096.0,105.1481,105.1481,105.0906,105.0988,36096.0
2017-12-06 11:10:00,128.03,128.04,127.92,127.95,108250.0,105.0988,105.1071,105.0085,105.0332,108250.0
2017-12-06 11:15:00,127.96,127.96,127.92,127.96,30094.0,105.0414,105.0414,105.0085,105.0414,30094.0
2017-12-06 11:20:00,127.96,127.98,127.83,127.86,92653.0,105.0414,105.0578,104.9347,104.9593,92653.0
2017-12-06 11:25:00,127.86,127.89,127.79,127.83,64633.0,104.9593,104.9839,104.9018,104.9347,64633.0
2017-12-06 11:30:00,127.83,127.95,127.82,127.94,78985.0,104.9347,105.0332,104.9265,105.025,78985.0
2017-12-06 11:35:00,127.94,128.01,127.93,128.0,45479.0,105.025,105.0824,105.0168,105.0742,45479.0
2017-12-06 11:40:00,128.0,128.0,127.91,127.93,20238.0,105.0742,105.0742,105.0003,105.0168,20238.0
2017-12-06 11:45:00,127.94,128.03,127.92,128.02,61901.0,105.025,105.0988,105.0085,105.0906,61901.0
2017-12-06 11:50:00,128.02,128.07,127.92,127.94,108058.0,105.0906,105.1317,105.0085,105.025,108058.0
2017-12-06 11:55:00,127.96,128.07,127.96,128.05,49409.0,105.0414,105.1317,105.0414,105.1153,49409.0
2017-12-06 12:00:00,128.05,128.1,128.05,128.06,28098.0,105.1153,105.1563,105.1153,105.1235,28098.0
2017-12-06 12:05:00,128.05,128.08,128.0,128.08,20246.0,105.1153,105.1399,105.0742,105.1399,20246.0
2017-12-06 12:10:00,128.07,128.07,128.01,128.02,25389.0,105.1317,105.1317,105.0824,105.0906,25389.0
2017-12-06 12:15:00,128.03,128.16,128.03,128.13,36913.0,105.0988,105.2056,105.0988,105.1809,36913.0
2017-12-06 12:20:00,128.14,128.17,128.11,128.15,18631.0,105.1891,105.2138,105.1645,105.1974,18631.0
2017-12-06 12:25:00,128.14,128.17,128.07,128.1,75709.0,105.1891,105.2138,105.1317,105.1563,75709.0
2017-12-06 12:30:00,128.1,128.12,128.05,128.07,49182.0,105.1563,105.1727,105.1153,105.1317,49182.0
2017-12-06 12:35:00,128.07,128.16,128.07,128.16,18142.0,105.1317,105.2056,105.1317,105.2056,18142.0
2017-12-06 12:40:00,128.16,128.17,128.12,128.12,38938.0,105.2056,105.2138,105.1727,105.1727,38938.0
2017-12-06 12:45:00,128.12,128.12,128.07,128.09,41569.0,105.1727,105.1727,105.1317,105.1481,41569.0
2017-12-06 12:50:00,128.09,128.09,128.02,128.05,51586.0,105.1481,105.1481,105.0906,105.1153,51586.0
2017-12-06 12:55:00,128.05,128.11,128.04,128.1,42915.0,105.1153,105.1645,105.1071,105.1563,42915.0
2017-12-06 13:00:00,128.1,128.17,128.09,128.17,23431.0,105.1563,105.2138,105.1481,105.2138,23431.0
2017-12-06 13:05:00,128.18,128.19,128.15,128.19,24514.0,105.222,105.2302,105.1974,105.2302,24514.0
2017-12-06 13:10:00,128.18,128.22,128.1,128.12,54659.0,105.222,105.2548,105.1563,105.1727,54659.0
2017-12-06 13:15:00,128.12,128.12,128.02,128.05,138695.0,105.1727,105.1727,105.0906,105.1153,138695.0
2017-12-06 13:20:00,128.05,128.05,127.95,127.97,159409.0,105.1153,105.1153,105.0332,105.0496,159409.0
2017-12-06 13:25:00,127.97,128.01,127.96,127.98,47933.0,105.0496,105.0824,105.0414,105.0578,47933.0
2017-12-06 13:30:00,127.98,128.06,127.98,128.01,42352.0,105.0578,105.1235,105.0578,105.0824,42352.0
2017-12-06 13:35:00,128.0,128.01,127.98,128.01,18393.0,105.0742,105.0824,105.0578,105.0824,18393.0
2017-12-06 13:40:00,128.01,128.13,128.0,128.13,53482.0,105.0824,105.1809,105.0742,105.1809,53482.0
2017-12-06 13:45:00,128.12,128.15,128.09,128.11,77285.0,105.1727,105.1974,105.1481,105.1645,77285.0
2017-12-06 13:50:00,128.11,128.14,128.06,128.06,36242.0,105.1645,105.1891,105.1235,105.1235,36242.0
2017-12-06 13:55:00,128.06,128.07,128.03,128.04,38084.0,105.1235,105.1317,105.0988,105.1071,38084.0
2017-12-06 14:00:00,128.03,128.04,127.93,127.98,114219.0,105.0988,105.1071,105.0168,105.0578,114219.0
2017-12-06 14:05:00,127.98,128.0,127.89,127.95,93166.0,105.0578,105.0742,104.9839,105.0332,93166.0
2017-12-06 14:10:00,127.95,127.95,127.86,127.86,50562.0,105.0332,105.0332,104.9593,104.9593,50562.0
2017-12-06 14:15:00,127.87,127.87,127.74,127.82,173826.0,104.9675,104.9675,104.8608,104.9265,173826.0
2017-12-06 14:20:00,127.82,127.89,127.82,127.86,65846.0,104.9265,104.9839,104.9265,104.9593,65846.0
2017-12-06 14:25:00,127.85,127.96,127.85,127.9,76358.0,104.9511,105.0414,104.9511,104.9921,76358.0
2017-12-06 14:30:00,127.9,127.92,127.76,127.76,50839.0,104.9921,105.0085,104.8772,104.8772,50839.0
2017-12-06 14:35:00,127.76,127.8,127.72,127.79,83689.0,104.8772,104.91,104.8444,104.9018,83689.0
2017-12-06 14:40:00,127.78,127.78,127.7,127.73,75868.0,104.8936,104.8936,104.828,104.8526,75868.0
2017-12-06 14:45:00,127.74,127.82,127.74,127.82,104234.0,104.8608,104.9265,104.8608,104.9265,104234.0
2017-12-06 14:50:00,127.81,127.82,127.7,127.72,105677.0,104.9182,104.9265,104.828,104.8444,105677.0
2017-12-06 14:55:00,127.72,127.77,127.66,127.7,121245.0,104.8444,104.8854,104.7951,104.828,121245.0
2017-12-06 15:00:00,127.69,127.73,127.66,127.73,84096.0,104.8197,104.8526,104.7951,104.8526,84096.0
2017-12-06 15:05:00,127.73,127.84,127.67,127.81,148740.0,104.8526,104.9429,104.8033,104.9182,148740.0
2017-12-06 15:10:00,127.8,127.81,127.74,127.81,103537.0,104.91,104.9182,104.8608,104.9182,103537.0
2017-12-06 15:15:00,127.81,127.85,127.8,127.83,49840.0,104.9182,104.9511,104.91,104.9347,49840.0
2017-12-06 15:20:00,127.83,127.84,127.79,127.83,70128.0,104.9347,104.9429,104.9018,104.9347,70128.0
2017-12-06 15:25:00,127.83,127.85,127.81,127.84,69503.0,104.9347,104.9511,104.9182,104.9429,69503.0
2017-12-06 15:30:00,127.84,127.89,127.82,127.88,61959.0,104.9429,104.9839,104.9265,104.9757,61959.0
2017-12-06 15:35:00,127.88,127.9,127.81,127.81,46763.0,104.9757,104.9921,104.9182,104.9182,46763.0
2017-12-06 15:40:00,127.81,127.83,127.77,127.78,72486.0,104.9182,104.9347,104.8854,104.8936,72486.0
2017-12-06 15:45:00,127.77,127.83,127.76,127.83,79526.0,104.8854,104.9347,104.8772,104.9347,79526.0
2017-12-06 15:50:00,127.83,127.84,127.78,127.82,288891.0,104.9347,104.9429,104.8936,104.9265,288891.0
2017-12-06 15:55:00,127.82,127.82,127.65,127.69,481050.0,104.9265,104.9265,104.7869,104.8197,481050.0
2017-12-07 09:30:00,127.93,128.07,127.92,127.96,189112.0,105.0168,105.1317,105.0085,105.0414,189112.0
2017-12-07 09:35:00,127.97,127.99,127.85,127.85,68946.0,105.0496,105.066,104.9511,104.9511,68946.0
2017-12-07 09:40:00,127.84,128.01,127.82,127.96,101395.0,104.9429,105.0824,104.9265,105.0414,101395.0
2017-12-07 09:45:00,127.95,128.0,127.88,127.93,93938.0,105.0332,105.0742,104.9757,105.0168,93938.0
2017-12-07 09:50:00,127.94,128.05,127.92,128.05,70242.0,105.025,105.1153,105.0085,105.1153,70242.0
2017-12-07 09:55:00,128.04,128.1,127.95,127.98,27007.0,105.1071,105.1563,105.0332,105.0578,27007.0
2017-12-07 10:00:00,127.98,128.1,127.95,127.96,61058.0,105.0578,105.1563,105.0332,105.0414,61058.0
2017-12-07 10:05:00,127.96,127.97,127.83,127.93,90946.0,105.0414,105.0496,104.9347,105.0168,90946.0
2017-12-07 10:10:00,127.93,127.93,127.87,127.88,23140.0,105.0168,105.0168,104.9675,104.9757,23140.0
2017-12-07 10:15:00,127.88,127.89,127.7,127.73,81258.0,104.9757,104.9839,104.828,104.8526,81258.0
2017-12-07 10:20:00,127.74,127.83,127.74,127.77,55390.0,104.8608,104.9347,104.8608,104.8854,55390.0
2017-12-07 10:25:00,127.77,127.88,127.77,127.86,43479.0,104.8854,104.9757,104.8854,104.9593,43479.0
2017-12-07 10:30:00,127.86,127.9,127.79,127.81,74186.0,104.9593,104.9921,104.9018,104.9182,74186.0
2017-12-07 10:35:00,127.81,127.89,127.8,127.86,15520.0,104.9182,104.9839,104.91,104.9593,15520.0
2017-12-07 10:40:00,127.86,127.92,127.84,127.84,38071.0,104.9593,105.0085,104.9429,104.9429,38071.0
2017-12-07 10:45:00,127.85,127.87,127.83,127.84,86205.0,104.9511,104.9675,104.9347,104.9429,86205.0
2017-12-07 10:50:00,127.85,127.85,127.77,127.8,51543.0,104.9511,104.9511,104.8854,104.91,51543.0
2017-12-07 10:55:00,127.79,127.84,127.75,127.8,40808.0,104.9018,104.9429,104.869,104.91,40808.0
2017-12-07 11:00:00,127.81,127.81,127.75,127.79,35694.0,104.9182,104.9182,104.869,104.9018,35694.0
2017-12-07 11:05:00,127.78,127.92,127.76,127.91,42329.0,104.8936,105.0085,104.8772,105.0003,42329.0
2017-12-07 11:10:00,127.9,128.0,127.9,127.94,49069.0,104.9921,105.0742,104.9921,105.025,49069.0
2017-12-07 11:15:00,127.94,127.94,127.85,127.89,40588.0,105.025,105.025,104.9511,104.9839,40588.0
2017-12-07 11:20:00,127.89,127.89,127.77,127.77,38999.0,104.9839,104.9839,104.8854,104.8854,38999.0
2017-12-07 11:25:00,127.77,127.82,127.72,127.75,37842.0,104.8854,104.9265,104.8444,104.869,37842.0
2017-12-07 11:30:00,127.74,127.78,127.71,127.78,52215.0,104.8608,104.8936,104.8362,104.8936,52215.0
2017-12-07 11:35:00,127.78,127.85,127.77,127.84,41751.0,104.8936,104.9511,104.8854,104.9429,41751.0
2017-12-07 11:40:00,127.84,127.84,127.81,127.84,24162.0,104.9429,104.9429,104.9182,104.9429,24162.0
2017-12-07 11:45:00,127.84,127.89,127.81,127.88,63001.0,104.9429,104.9839,104.9182,104.9757,63001.0
2017-12-07 11:50:00,127.89,127.9,127.74,127.74,76497.0,104.9839,104.9921,104.8608,104.8608,76497.0
2017-12-07 11:55:00,127.74,127.77,127.65,127.68,51871.0,104.8608,104.8854,104.7869,104.8115,51871.0
2017-12-07 12:00:00,127.68,127.74,127.65,127.72,118115.0,104.8115,104.8608,104.7869,104.8444,118115.0
2017-12-07 12:05:00,127.73,127.74,127.67,127.7,25482.0,104.8526,104.8608,104.8033,104.828,25482.0
2017-12-07 12:10:00,127.67,127.68,127.56,127.59,97612.0,104.8033,104.8115,104.713,104.7377,97612.0
2017-12-07 12:15:00,127.59,127.63,127.54,127.58,34454.0,104.7377,104.7705,104.6966,104.7294,34454.0
2017-12-07 12:20:00,127.58,127.69,127.57,127.68,33456.0,104.7294,104.8197,104.7212,104.8115,33456.0
2017-12-07 12:25:00,127.68,127.72,127.67,127.71,34013.0,104.8115,104.8444,104.8033,104.8362,34013.0
2017-12-07 12:30:00,127.72,127.72,127.65,127.68,24171.0,104.8444,104.8444,104.7869,104.8115,24171.0
2017-12-07 12:35:00,127.69,127.73,127.62,127.67,120683.0,104.8197,104.8526,104.7623,104.8033,120683.0
2017-12-07 12:40:00,127.68,127.69,127.62,127.63,43472.0,104.8115,104.8197,104.7623,104.7705,43472.0
2017-12-07 12:45:00,127.62,127.64,127.58,127.63,62444.0,104.7623,104.7787,104.7294,104.7705,62444.0
2017-12-07 12:50:00,127.63,127.63,127.46,127.47,50711.0,104.7705,104.7705,104.6309,104.6391,50711.0
2017-12-07 12:55:00,127.46,127.52,127.37,127.39,124432.0,104.6309,104.6802,104.5571,104.5735,124432.0
2017-12-07 13:00:00,127.4,127.51,127.39,127.47,35054.0,104.5817,104.672,104.5735,104.6391,35054.0
2017-12-07 13:05:00,127.47,127.52,127.44,127.46,25903.0,104.6391,104.6802,104.6145,104.6309,25903.0
2017-12-07 13:10:00,127.47,127.53,127.47,127.51,53017.0,104.6391,104.6884,104.6391,104.672,53017.0
2017-12-07 13:15:00,127.51,127.55,127.49,127.55,31228.0,104.672,104.7048,104.6556,104.7048,31228.0
2017-12-07 13:20:00,127.54,127.54,127.38,127.39,43759.0,104.6966,104.6966,104.5653,104.5735,43759.0
2017-12-07 13:25:00,127.4,127.4,127.21,127.21,52860.0,104.5817,104.5817,104.4257,104.4257,52860.0
2017-12-07 13:30:00,127.21,127.33,127.21,127.31,78959.0,104.4257,104.5242,104.4257,104.5078,78959.0
2017-12-07 13:35:00,127.31,127.31,127.18,127.18,28920.0,104.5078,104.5078,104.4011,104.4011,28920.0
2017-12-07 13:40:00,127.18,127.21,127.06,127.2,172493.0,104.4011,104.4257,104.3026,104.4175,172493.0
2017-12-07 13:45:00,127.2,127.21,127.07,127.11,170694.0,104.4175,104.4257,104.3108,104.3436,170694.0
2017-12-07 13:50:00,127.11,127.22,127.09,127.21,156376.0,104.3436,104.4339,104.3272,104.4257,156376.0
2017-12-07 13:55:00,127.2,127.22,127.08,127.09,136664.0,104.4175,104.4339,104.319,104.3272,136664.0
2017-12-07 14:00:00,127.09,127.09,126.99,127.0,160688.0,104.3272,104.3272,104.2451,104.2533,160688.0
2017-12-07 14:05:00,127.0,127.02,126.92,126.93,234451.0,104.2533,104.2697,104.1877,104.1959,234451.0
2017-12-07 14:10:00,126.93,126.94,126.84,126.85,241952.0,104.1959,104.2041,104.122,104.1302,241952.0
2017-12-07 14:15:00,126.86,126.87,126.75,126.81,182491.0,104.1384,104.1466,104.0481,104.0974,182491.0
2017-12-07 14:20:00,126.81,126.83,126.74,126.77,222974.0,104.0974,104.1138,104.0399,104.0645,222974.0
2017-12-07 14:25:00,126.77,126.84,126.73,126.82,122297.0,104.0645,104.122,104.0317,104.1056,122297.0
2017-12-07 14:30:00,126.82,126.82,126.58,126.61,276596.0,104.1056,104.1056,103.9086,103.9332,276596.0
2017-12-07 14:35:00,126.61,126.71,126.53,126.66,207022.0,103.9332,104.0153,103.8675,103.9742,207022.0
2017-12-07 14:40:00,126.66,126.7,126.62,126.62,149460.0,103.9742,104.0071,103.9414,103.9414,149460.0
2017-12-07 14:45:00,126.63,126.65,126.48,126.48,182447.0,103.9496,103.966,103.8265,103.8265,182447.0
2017-12-07 14:50:00,126.48,126.49,126.4,126.44,211038.0,103.8265,103.8347,103.7608,103.7936,211038.0
2017-12-07 14:55:00,126.43,126.44,126.3,126.35,274520.0,103.7854,103.7936,103.6787,103.7197,274520.0
2017-12-07 15:00:00,126.35,126.56,126.35,126.53,127069.0,103.7197,103.8921,103.7197,103.8675,127069.0
2017-12-07 15:05:00,126.53,126.58,126.53,126.55,60499.0,103.8675,103.9086,103.8675,103.8839,60499.0
2017-12-07 15:10:00,126.55,126.68,126.54,126.57,181976.0,103.8839,103.9906,103.8757,103.9003,181976.0
2017-12-07 15:15:00,126.58,126.62,126.53,126.6,109889.0,103.9086,103.9414,103.8675,103.925,109889.0
2017-12-07 15:20:00,126.59,126.61,126.54,126.59,100793.0,103.9168,103.9332,103.8757,103.9168,100793.0
2017-12-07 15:25:00,126.59,126.65,126.58,126.61,112274.0,103.9168,103.966,103.9086,103.9332,112274.0
2017-12-07 15:30:00,126.63,126.65,126.61,126.64,60590.0,103.9496,103.966,103.9332,103.9578,60590.0
2017-12-07 15:35:00,126.63,126.68,126.62,126.63,142102.0,103.9496,103.9906,103.9414,103.9496,142102.0
2017-12-07 15:40:00,126.63,126.75,126.63,126.68,121133.0,103.9496,104.0481,103.9496,103.9906,121133.0
2017-12-07 15:45:00,126.68,126.76,126.63,126.75,168039.0,103.9906,104.0563,103.9496,104.0481,168039.0
2017-12-07 15:50:00,126.75,126.8,126.69,126.72,326580.0,104.0481,104.0891,103.9988,104.0235,326580.0
2017-12-07 15:55:00,126.72,126.78,126.68,126.73,410929.0,104.0235,104.0727,103.9906,104.0317,410929.0
2017-12-08 09:30:00,126.59,126.63,126.55,126.62,164034.0,103.9168,103.9496,103.8839,103.9414,164034.0
2017-12-08 09:35:00,126.63,126.71,126.61,126.67,46392.0,103.9496,104.0153,103.9332,103.9824,46392.0
2017-12-08 09:40:00,126.68,126.74,126.51,126.55,92779.0,103.9906,104.0399,103.8511,103.8839,92779.0
2017-12-08 09:45:00,126.56,126.64,126.55,126.61,27822.0,103.8921,103.9578,103.8839,103.9332,27822.0
2017-12-08 09:50:00,126.61,126.64,126.56,126.61,36220.0,103.9332,103.9578,103.8921,103.9332,36220.0
2017-12-08 09:55:00,126.62,126.62,126.45,126.45,78101.0,103.9414,103.9414,103.8018,103.8018,78101.0
2017-12-08 10:00:00,126.47,126.58,126.45,126.5,91804.0,103.8183,103.9086,103.8018,103.8429,91804.0
2017-12-08 10:05:00,126.54,126.6,126.49,126.59,38838.0,103.8757,103.925,103.8347,103.9168,38838.0
2017-12-08 10:10:00,126.59,126.6,126.45,126.54,65071.0,103.9168,103.925,103.8018,103.8757,65071.0
2017-12-08 10:15:00,126.56,126.58,126.53,126.56,27879.0,103.8921,103.9086,103.8675,103.8921,27879.0
2017-12-08 10:20:00,126.56,126.57,126.42,126.45,35696.0,103.8921,103.9003,103.7772,103.8018,35696.0
2017-12-08 10:25:00,126.44,126.45,126.3,126.33,83319.0,103.7936,103.8018,103.6787,103.7033,83319.0
2017-12-08 10:30:00,126.33,126.43,126.3,126.35,81461.0,103.7033,103.7854,103.6787,103.7197,81461.0
2017-12-08 10:35:00,126.35,126.37,126.33,126.36,67725.0,103.7197,103.7362,103.7033,103.728,67725.0
2017-12-08 10:40:00,126.36,126.37,126.23,126.26,174081.0,103.728,103.7362,103.6212,103.6459,174081.0
2017-12-08 10:45:00,126.25,126.39,126.25,126.32,58982.0,103.6377,103.7526,103.6377,103.6951,58982.0
2017-12-08 10:50:00,126.33,126.41,126.32,126.41,67311.0,103.7033,103.769,103.6951,103.769,67311.0
2017-12-08 10:55:00,126.42,126.43,126.32,126.42,87399.0,103.7772,103.7854,103.6951,103.7772,87399.0
2017-12-08 11:00:00,126.43,126.49,126.37,126.43,78423.0,103.7854,103.8347,103.7362,103.7854,78423.0
2017-12-08 11:05:00,126.43,126.5,126.41,126.48,38730.0,103.7854,103.8429,103.769,103.8265,38730.0
2017-12-08 11:10:00,126.48,126.64,126.46,126.61,57229.0,103.8265,103.9578,103.81,103.9332,57229.0
2017-12-08 11:15:00,126.61,126.66,126.6,126.6,25898.0,103.9332,103.9742,103.925,103.925,25898.0
2017-12-08 11:20:00,126.6,126.6,126.45,126.47,27535.0,103.925,103.925,103.8018,103.8183,27535.0
2017-12-08 11:25:00,126.48,126.49,126.42,126.46,26638.0,103.8265,103.8347,103.7772,103.81,26638.0
2017-12-08 11:30:00,126.45,126.51,126.43,126.5,19358.0,103.8018,103.8511,103.7854,103.8429,19358.0
2017-12-08 11:35:00,126.52,126.52,126.44,126.48,19326.0,103.8593,103.8593,103.7936,103.8265,19326.0
2017-12-08 11:40:00,126.46,126.51,126.45,126.47,65265.0,103.81,103.8511,103.8018,103.8183,65265.0
2017-12-08 11:45:00,126.44,126.45,126.4,126.41,19060.0,103.7936,103.8018,103.7608,103.769,19060.0
2017-12-08 11:50:00,126.4,126.42,126.34,126.4,29753.0,103.7608,103.7772,103.7115,103.7608,29753.0
2017-12-08 11:55:00,126.4,126.45,126.35,126.37,26247.0,103.7608,103.8018,103.7197,103.7362,26247.0
2017-12-08 12:00:00,126.37,126.41,126.34,126.34,23594.0,103.7362,103.769,103.7115,103.7115,23594.0
2017-12-08 12:05:00,126.35,126.37,126.34,126.37,11772.0,103.7197,103.7362,103.7115,103.7362,11772.0
2017-12-08 12:10:00,126.37,126.39,126.3,126.31,49659.0,103.7362,103.7526,103.6787,103.6869,49659.0
2017-12-08 12:15:00,126.31,126.34,126.3,126.31,32227.0,103.6869,103.7115,103.6787,103.6869,32227.0
2017-12-08 12:20:00,126.31,126.43,126.31,126.41,37004.0,103.6869,103.7854,103.6869,103.769,37004.0
2017-12-08 12:25:00,126.41,126.49,126.4,126.42,41331.0,103.769,103.8347,103.7608,103.7772,41331.0
2017-12-08 12:30:00,126.42,126.44,126.4,126.4,12414.0,103.7772,103.7936,103.7608,103.7608,12414.0
2017-12-08 12:35:00,126.41,126.44,126.39,126.4,7145.0,103.769,103.7936,103.7526,103.7608,7145.0
2017-12-08 12:40:00,126.4,126.44,126.39,126.41,3865.0,103.7608,103.7936,103.7526,103.769,3865.0
2017-12-08 12:45:00,126.42,126.43,126.39,126.41,16550.0,103.7772,103.7854,103.7526,103.769,16550.0
2017-12-08 12:50:00,126.42,126.44,126.38,126.43,25407.0,103.7772,103.7936,103.7444,103.7854,25407.0
2017-12-08 12:55:00,126.44,126.5,126.44,126.48,10321.0,103.7936,103.8429,103.7936,103.8265,10321.0
2017-12-08 13:00:00,126.47,126.53,126.47,126.53,8756.0,103.8183,103.8675,103.8183,103.8675,8756.0
2017-12-08 13:05:00,126.52,126.54,126.49,126.52,10700.0,103.8593,103.8757,103.8347,103.8593,10700.0
2017-12-08 13:10:00,126.51,126.54,126.48,126.52,35785.0,103.8511,103.8757,103.8265,103.8593,35785.0
2017-12-08 13:15:00,126.53,126.57,126.53,126.55,36907.0,103.8675,103.9003,103.8675,103.8839,36907.0
2017-12-08 13:20:00,126.54,126.55,126.45,126.47,39425.0,103.8757,103.8839,103.8018,103.8183,39425.0
2017-12-08 13:25:00,126.48,126.53,126.48,126.53,12885.0,103.8265,103.8675,103.8265,103.8675,12885.0
2017-12-08 13:30:00,126.53,126.55,126.52,126.55,55535.0,103.8675,103.8839,103.8593,103.8839,55535.0
2017-12-08 13:35:00,126.56,126.57,126.52,126.52,13698.0,103.8921,103.9003,103.8593,103.8593,13698.0
2017-12-08 13:40:00,126.52,126.53,126.46,126.46,29314.0,103.8593,103.8675,103.81,103.81,29314.0
2017-12-08 13:45:00,126.45,126.49,126.43,126.49,35009.0,103.8018,103.8347,103.7854,103.8347,35009.0
2017-12-08 13:50:00,126.48,126.52,126.46,126.48,11412.0,103.8265,103.8593,103.81,103.8265,11412.0
2017-12-08 13:55:00,126.48,126.48,126.44,126.45,36230.0,103.8265,103.8265,103.7936,103.8018,36230.0
2017-12-08 14:00:00,126.46,126.47,126.45,126.46,16635.0,103.81,103.8183,103.8018,103.81,16635.0
2017-12-08 14:05:00,126.45,126.46,126.37,126.4,30752.0,103.8018,103.81,103.7362,103.7608,30752.0
2017-12-08 14:10:00,126.41,126.42,126.37,126.42,10181.0,103.769,103.7772,103.7362,103.7772,10181.0
2017-12-08 14:15:00,126.41,126.43,126.4,126.43,15640.0,103.769,103.7854,103.7608,103.7854,15640.0
2017-12-08 14:20:00,126.42,126.45,126.4,126.42,18115.0,103.7772,103.8018,103.7608,103.7772,18115.0
2017-12-08 14:25:00,126.42,126.46,126.41,126.45,19391.0,103.7772,103.81,103.769,103.8018,19391.0
2017-12-08 14:30:00,126.46,126.49,126.43,126.44,18695.0,103.81,103.8347,103.7854,103.7936,18695.0
2017-12-08 14:35:00,126.43,126.45,126.43,126.45,7592.0,103.7854,103.8018,103.7854,103.8018,7592.0
2017-12-08 14:40:00,126.45,126.46,126.45,126.45,3723.0,103.8018,103.81,103.8018,103.8018,3723.0
2017-12-08 14:45:00,126.45,126.46,126.42,126.42,24727.0,103.8018,103.81,103.7772,103.7772,24727.0
2017-12-08 14:50:00,126.41,126.45,126.37,126.42,80718.0,103.769,103.8018,103.7362,103.7772,80718.0
2017-12-08 14:55:00,126.43,126.45,126.35,126.41,36574.0,103.7854,103.8018,103.7197,103.769,36574.0
2017-12-08 15:00:00,126.42,126.55,126.41,126.52,32254.0,103.7772,103.8839,103.769,103.8593,32254.0
2017-12-08 15:05:00,126.52,126.52,126.49,126.51,82139.0,103.8593,103.8593,103.8347,103.8511,82139.0
2017-12-08 15:10:00,126.51,126.51,126.47,126.49,84308.0,103.8511,103.8511,103.8183,103.8347,84308.0
2017-12-08 15:15:00,126.5,126.51,126.47,126.51,12648.0,103.8429,103.8511,103.8183,103.8511,12648.0
2017-12-08 15:20:00,126.51,126.55,126.5,126.51,70879.0,103.8511,103.8839,103.8429,103.8511,70879.0
2017-12-08 15:25:00,126.51,126.59,126.51,126.56,26503.0,103.8511,103.9168,103.8511,103.8921,26503.0
2017-12-08 15:30:00,126.56,126.61,126.55,126.59,57120.0,103.8921,103.9332,103.8839,103.9168,57120.0
2017-12-08 15:35:00,126.59,126.59,126.54,126.57,22893.0,103.9168,103.9168,103.8757,103.9003,22893.0
2017-12-08 15:40:00,126.56,126.58,126.54,126.55,53609.0,103.8921,103.9086,103.8757,103.8839,53609.0
2017-12-08 15:45:00,126.56,126.62,126.54,126.61,166154.0,103.8921,103.9414,103.8757,103.9332,166154.0
2017-12-08 15:50:00,126.6,126.63,126.58,126.6,174657.0,103.925,103.9496,103.9086,103.925,174657.0
2017-12-08 15:55:00,126.6,126.68,126.6,126.67,306900.0,103.925,103.9906,103.925,103.9824,306900.0
2017-12-11 09:30:00,126.86,126.93,126.82,126.91,51912.0,104.1384,104.1959,104.1056,104.1794,51912.0
2017-12-11 09:35:00,126.9,126.91,126.8,126.85,96250.0,104.1712,104.1794,104.0891,104.1302,96250.0
2017-12-11 09:40:00,126.87,126.94,126.86,126.89,73255.0,104.1466,104.2041,104.1384,104.163,73255.0
2017-12-11 09:45:00,126.9,126.95,126.88,126.9,87218.0,104.1712,104.2123,104.1548,104.1712,87218.0
2017-12-11 09:50:00,126.9,126.98,126.83,126.85,37192.0,104.1712,104.2369,104.1138,104.1302,37192.0
2017-12-11 09:55:00,126.85,126.91,126.84,126.89,52946.0,104.1302,104.1794,104.122,104.163,52946.0
2017-12-11 10:00:00,126.89,127.0,126.84,127.0,31187.0,104.163,104.2533,104.122,104.2533,31187.0
2017-12-11 10:05:00,127.01,127.05,126.98,127.01,124112.0,104.2615,104.2944,104.2369,104.2615,124112.0
2017-12-11 10:10:00,127.01,127.05,126.99,126.99,60121.0,104.2615,104.2944,104.2451,104.2451,60121.0
2017-12-11 10:15:00,126.99,127.09,126.99,127.06,44133.0,104.2451,104.3272,104.2451,104.3026,44133.0
2017-12-11 10:20:00,127.05,127.06,126.99,127.0,63371.0,104.2944,104.3026,104.2451,104.2533,63371.0
2017-12-11 10:25:00,127.0,127.02,126.94,127.01,30981.0,104.2533,104.2697,104.2041,104.2615,30981.0
2017-12-11 10:30:00,127.01,127.04,126.92,126.93,38448.0,104.2615,104.2862,104.1877,104.1959,38448.0
2017-12-11 10:35:00,126.92,127.01,126.92,127.01,17094.0,104.1877,104.2615,104.1877,104.2615,17094.0
2017-12-11 10:40:00,127.01,127.05,126.95,126.96,70783.0,104.2615,104.2944,104.2123,104.2205,70783.0
2017-12-11 10:45:00,126.96,127.07,126.94,127.0,80436.0,104.2205,104.3108,104.2041,104.2533,80436.0
2017-12-11 10:50:00,127.0,127.05,126.97,126.98,14008.0,104.2533,104.2944,104.2287,104.2369,14008.0
2017-12-11 10:55:00,126.98,127.06,126.98,126.99,80749.0,104.2369,104.3026,104.2369,104.2451,80749.0
2017-12-11 11:00:00,126.99,127.0,126.94,126.96,10474.0,104.2451,104.2533,104.2041,104.2205,10474.0
2017-12-11 11:05:00,126.96,126.96,126.89,126.93,23129.0,104.2205,104.2205,104.163,104.1959,23129.0
2017-12-11 11:10:00,126.93,126.94,126.85,126.9,39948.0,104.1959,104.2041,104.1302,104.1712,39948.0
2017-12-11 11:15:00,126.9,126.91,126.84,126.87,10808.0,104.1712,104.1794,104.122,104.1466,10808.0
2017-12-11 11:20:00,126.87,126.9,126.86,126.88,33114.0,104.1466,104.1712,104.1384,104.1548,33114.0
2017-12-11 11:25:00,126.88,126.88,126.83,126.85,47929.0,104.1548,104.1548,104.1138,104.1302,47929.0
2017-12-11 11:30:00,126.85,126.86,126.81,126.81,30126.0,104.1302,104.1384,104.0974,104.0974,30126.0
2017-12-11 11:35:00,126.81,126.91,126.77,126.91,48815.0,104.0974,104.1794,104.0645,104.1794,48815.0
2017-12-11 11:40:00,126.9,126.92,126.86,126.91,20348.0,104.1712,104.1877,104.1384,104.1794,20348.0
2017-12-11 11:45:00,126.9,126.94,126.89,126.91,20961.0,104.1712,104.2041,104.163,104.1794,20961.0
2017-12-11 11:50:00,126.9,126.9,126.84,126.88,43151.0,104.1712,104.1712,104.122,104.1548,43151.0
2017-12-11 11:55:00,126.87,126.89,126.86,126.87,17414.0,104.1466,104.163,104.1384,104.1466,17414.0
2017-12-11 12:00:00,126.86,126.87,126.81,126.82,34250.0,104.1384,104.1466,104.0974,104.1056,34250.0
2017-12-11 12:05:00,126.81,126.86,126.78,126.86,56926.0,104.0974,104.1384,104.0727,104.1384,56926.0
2017-12-11 12:10:00,126.86,126.89,126.8,126.81,22895.0,104.1384,104.163,104.0891,104.0974,22895.0
2017-12-11 12:15:00,126.81,126.86,126.78,126.84,33271.0,104.0974,104.1384,104.0727,104.122,33271.0
2017-12-11 12:20:00,126.84,126.85,126.81,126.83,14125.0,104.122,104.1302,104.0974,104.1138,14125.0
2017-12-11 12:25:00,126.83,126.84,126.78,126.83,68995.0,104.1138,104.122,104.0727,104.1138,68995.0
2017-12-11 12:30:00,126.82,126.83,126.8,126.82,16690.0,104.1056,104.1138,104.0891,104.1056,16690.0
2017-12-11 12:35:00,126.83,126.84,126.81,126.82,41761.0,104.1138,104.122,104.0974,104.1056,41761.0
2017-12-11 12:40:00,126.82,126.82,126.78,126.79,26569.0,104.1056,104.1056,104.0727,104.0809,26569.0
2017-12-11 12:45:00,126.79,126.81,126.77,126.77,16409.0,104.0809,104.0974,104.0645,104.0645,16409.0
2017-12-11 12:50:00,126.77,126.78,126.76,126.77,6806.0,104.0645,104.0727,104.0563,104.0645,6806.0
2017-12-11 12:55:00,126.77,126.77,126.71,126.73,12768.0,104.0645,104.0645,104.0153,104.0317,12768.0
2017-12-11 13:00:00,126.72,126.75,126.62,126.65,112275.0,104.0235,104.0481,103.9414,103.966,112275.0
2017-12-11 13:05:00,126.65,126.65,126.59,126.59,29947.0,103.966,103.966,103.9168,103.9168,29947.0
2017-12-11 13:10:00,126.6,126.66,126.59,126.65,26771.0,103.925,103.9742,103.9168,103.966,26771.0
2017-12-11 13:15:00,126.65,126.68,126.63,126.64,9183.0,103.966,103.9906,103.9496,103.9578,9183.0
2017-12-11 13:20:00,126.64,126.64,126.58,126.6,25907.0,103.9578,103.9578,103.9086,103.925,25907.0
2017-12-11 13:25:00,126.61,126.61,126.57,126.57,26399.0,103.9332,103.9332,103.9003,103.9003,26399.0
2017-12-11 13:30:00,126.57,126.6,126.57,126.57,27077.0,103.9003,103.925,103.9003,103.9003,27077.0
2017-12-11 13:35:00,126.57,126.63,126.57,126.6,15595.0,103.9003,103.9496,103.9003,103.925,15595.0
2017-12-11 13:40:00,126.6,126.61,126.59,126.6,4361.0,103.925,103.9332,103.9168,103.925,4361.0
2017-12-11 13:45:00,126.6,126.6,126.59,126.6,10209.0,103.925,103.925,103.9168,103.925,10209.0
2017-12-11 13:50:00,126.6,126.61,126.58,126.59,17662.0,103.925,103.9332,103.9086,103.9168,17662.0
2017-12-11 13:55:00,126.59,126.63,126.59,126.63,17438.0,103.9168,103.9496,103.9168,103.9496,17438.0
2017-12-11 14:00:00,126.63,126.64,126.58,126.59,27276.0,103.9496,103.9578,103.9086,103.9168,27276.0
2017-12-11 14:05:00,126.59,126.6,126.56,126.58,12631.0,103.9168,103.925,103.8921,103.9086,12631.0
2017-12-11 14:10:00,126.58,126.59,126.54,126.56,18408.0,103.9086,103.9168,103.8757,103.8921,18408.0
2017-12-11 14:15:00,126.56,126.57,126.55,126.56,6545.0,103.8921,103.9003,103.8839,103.8921,6545.0
2017-12-11 14:20:00,126.55,126.56,126.5,126.5,8595.0,103.8839,103.8921,103.8429,103.8429,8595.0
2017-12-11 14:25:00,126.5,126.53,126.5,126.5,23156.0,103.8429,103.8675,103.8429,103.8429,23156.0
2017-12-11 14:30:00,126.5,126.52,126.48,126.5,42514.0,103.8429,103.8593,103.8265,103.8429,42514.0
2017-12-11 14:35:00,126.5,126.54,126.5,126.53,21955.0,103.8429,103.8757,103.8429,103.8675,21955.0
2017-12-11 14:40:00,126.53,126.56,126.52,126.55,23755.0,103.8675,103.8921,103.8593,103.8839,23755.0
2017-12-11 14:45:00,126.55,126.57,126.52,126.54,25573.0,103.8839,103.9003,103.8593,103.8757,25573.0
2017-12-11 14:50:00,126.54,126.56,126.52,126.52,10886.0,103.8757,103.8921,103.8593,103.8593,10886.0
2017-12-11 14:55:00,126.52,126.54,126.48,126.51,48407.0,103.8593,103.8757,103.8265,103.8511,48407.0
2017-12-11 15:00:00,126.51,126.55,126.5,126.54,24200.0,103.8511,103.8839,103.8429,103.8757,24200.0
2017-12-11 15:05:00,126.54,126.54,126.52,126.52,7362.0,103.8757,103.8757,103.8593,103.8593,7362.0
2017-12-11 15:10:00,126.53,126.54,126.49,126.49,24674.0,103.8675,103.8757,103.8347,103.8347,24674.0
2017-12-11 15:15:00,126.48,126.49,126.45,126.46,80617.0,103.8265,103.8347,103.8018,103.81,80617.0
2017-12-11 15:20:00,126.46,126.47,126.43,126.47,40393.0,103.81,103.8183,103.7854,103.8183,40393.0
2017-12-11 15:25:00,126.47,126.5,126.44,126.48,46725.0,103.8183,103.8429,103.7936,103.8265,46725.0
2017-12-11 15:30:00,126.48,126.49,126.46,126.47,32747.0,103.8265,103.8347,103.81,103.8183,32747.0
2017-12-11 15:35:00,126.47,126.47,126.44,126.44,32648.0,103.8183,103.8183,103.7936,103.7936,32648.0
2017-12-11 15:40:00,126.44,126.48,126.42,126.48,33277.0,103.7936,103.8265,103.7772,103.8265,33277.0
2017-12-11 15:45:00,126.47,126.51,126.44,126.45,113814.0,103.8183,103.8511,103.7936,103.8018,113814.0
2017-12-11 15:50:00,126.44,126.48,126.44,126.48,61654.0,103.7936,103.8265,103.7936,103.8265,61654.0
2017-12-11 15:55:00,126.48,126.48,126.41,126.43,268520.0,103.8265,103.8265,103.769,103.7854,268520.0
2017-12-12 09:30:00,126.17,126.2,126.14,126.2,107235.0,103.572,103.5966,103.5474,103.5966,107235.0
2017-12-12 09:35:00,126.2,126.25,126.14,126.15,105699.0,103.5966,103.6377,103.5474,103.5556,105699.0
2017-12-12 09:40:00,126.15,126.22,126.12,126.12,78719.0,103.5556,103.613,103.5309,103.5309,78719.0
2017-12-12 09:45:00,126.13,126.14,126.06,126.08,55532.0,103.5391,103.5474,103.4817,103.4981,55532.0
2017-12-12 09:50:00,126.08,126.1,126.07,126.09,49621.0,103.4981,103.5145,103.4899,103.5063,49621.0
2017-12-12 09:55:00,126.1,126.11,126.04,126.05,83013.0,103.5145,103.5227,103.4653,103.4735,83013.0
2017-12-12 10:00:00,126.04,126.08,126.02,126.03,80529.0,103.4653,103.4981,103.4489,103.4571,80529.0
2017-12-12 10:05:00,126.03,126.04,125.89,125.89,162620.0,103.4571,103.4653,103.3421,103.3421,162620.0
2017-12-12 10:10:00,125.9,125.95,125.88,125.91,102365.0,103.3503,103.3914,103.3339,103.3586,102365.0
2017-12-12 10:15:00,125.91,125.97,125.88,125.95,126018.0,103.3586,103.4078,103.3339,103.3914,126018.0
2017-12-12 10:20:00,125.95,126.01,125.93,125.99,64452.0,103.3914,103.4406,103.375,103.4242,64452.0
2017-12-12 10:25:00,125.99,126.02,125.93,125.95,39756.0,103.4242,103.4489,103.375,103.3914,39756.0
2017-12-12 10:30:00,125.94,125.97,125.82,125.84,133910.0,103.3832,103.4078,103.2847,103.3011,133910.0
2017-12-12 10:35:00,125.84,125.86,125.81,125.82,70005.0,103.3011,103.3175,103.2765,103.2847,70005.0
2017-12-12 10:40:00,125.81,125.92,125.81,125.9,56206.0,103.2765,103.3668,103.2765,103.3503,56206.0
2017-12-12 10:45:00,125.9,125.91,125.88,125.89,36279.0,103.3503,103.3586,103.3339,103.3421,36279.0
2017-12-12 10:50:00,125.89,125.94,125.86,125.92,41257.0,103.3421,103.3832,103.3175,103.3668,41257.0
2017-12-12 10:55:00,125.92,126.0,125.9,125.98,72914.0,103.3668,103.4324,103.3503,103.416,72914.0
2017-12-12 11:00:00,125.98,126.05,125.96,126.04,65612.0,103.416,103.4735,103.3996,103.4653,65612.0
2017-12-12 11:05:00,126.03,126.03,125.94,125.94,30563.0,103.4571,103.4571,103.3832,103.3832,30563.0
2017-12-12 11:10:00,125.94,125.99,125.93,125.95,20021.0,103.3832,103.4242,103.375,103.3914,20021.0
2017-12-12 11:15:00,125.96,125.98,125.87,125.89,58471.0,103.3996,103.416,103.3257,103.3421,58471.0
2017-12-12 11:20:00,125.89,125.97,125.88,125.91,93752.0,103.3421,103.4078,103.3339,103.3586,93752.0
2017-12-12 11:25:00,125.9,125.92,125.83,125.85,80743.0,103.3503,103.3668,103.2929,103.3093,80743.0
2017-12-12 11:30:00,125.85,125.89,125.74,125.78,110715.0,103.3093,103.3421,103.219,103.2518,110715.0
2017-12-12 11:35:00,125.77,125.87,125.77,125.84,23901.0,103.2436,103.3257,103.2436,103.3011,23901.0
2017-12-12 11:40:00,125.85,125.87,125.81,125.85,18400.0,103.3093,103.3257,103.2765,103.3093,18400.0
2017-12-12 11:45:00,125.85,125.86,125.83,125.83,7442.0,103.3093,103.3175,103.2929,103.2929,7442.0
2017-12-12 11:50:00,125.82,125.83,125.79,125.79,101228.0,103.2847,103.2929,103.26,103.26,101228.0
2017-12-12 11:55:00,125.79,125.81,125.76,125.81,96761.0,103.26,103.2765,103.2354,103.2765,96761.0
2017-12-12 12:00:00,125.81,125.83,125.79,125.81,38482.0,103.2765,103.2929,103.26,103.2765,38482.0
2017-12-12 12:05:00,125.82,125.82,125.79,125.81,77036.0,103.2847,103.2847,103.26,103.2765,77036.0
2017-12-12 12:10:00,125.82,125.84,125.81,125.82,19929.0,103.2847,103.3011,103.2765,103.2847,19929.0
2017-12-12 12:15:00,125.81,125.83,125.79,125.8,28216.0,103.2765,103.2929,103.26,103.2683,28216.0
2017-12-12 12:20:00,125.78,125.79,125.74,125.75,68789.0,103.2518,103.26,103.219,103.2272,68789.0
2017-12-12 12:25:00,125.76,125.97,125.74,125.95,238062.0,103.2354,103.4078,103.219,103.3914,238062.0
2017-12-12 12:30:00,125.94,125.95,125.74,125.85,104207.0,103.3832,103.3914,103.219,103.3093,104207.0
2017-12-12 12:35:00,125.83,125.86,125.78,125.78,73848.0,103.2929,103.3175,103.2518,103.2518,73848.0
2017-12-12 12:40:00,125.78,125.81,125.76,125.79,96890.0,103.2518,103.2765,103.2354,103.26,96890.0
2017-12-12 12:45:00,125.79,125.82,125.78,125.8,9315.0,103.26,103.2847,103.2518,103.2683,9315.0
2017-12-12 12:50:00,125.8,125.83,125.67,125.72,478988.0,103.2683,103.2929,103.1615,103.2026,478988.0
2017-12-12 12:55:00,125.73,125.77,125.68,125.71,91307.0,103.2108,103.2436,103.1697,103.1944,91307.0
2017-12-12 13:00:00,125.71,125.92,125.7,125.79,146058.0,103.1944,103.3668,103.1862,103.26,146058.0
2017-12-12 13:05:00,125.79,126.01,125.78,126.0,142446.0,103.26,103.4406,103.2518,103.4324,142446.0
2017-12-12 13:10:00,126.0,126.05,125.96,126.04,98752.0,103.4324,103.4735,103.3996,103.4653,98752.0
2017-12-12 13:15:00,126.05,126.17,126.04,126.12,120155.0,103.4735,103.572,103.4653,103.5309,120155.0
2017-12-12 13:20:00,126.13,126.19,126.08,126.1,116713.0,103.5391,103.5884,103.4981,103.5145,116713.0
2017-12-12 13:25:00,126.1,126.14,126.07,126.11,36507.0,103.5145,103.5474,103.4899,103.5227,36507.0
2017-12-12 13:30:00,126.11,126.21,126.1,126.2,31545.0,103.5227,103.6048,103.5145,103.5966,31545.0
2017-12-12 13:35:00,126.21,126.26,126.19,126.2,106096.0,103.6048,103.6459,103.5884,103.5966,106096.0
2017-12-12 13:40:00,126.19,126.19,126.07,126.09,60249.0,103.5884,103.5884,103.4899,103.5063,60249.0
2017-12-12 13:45:00,126.1,126.17,126.07,126.17,58163.0,103.5145,103.572,103.4899,103.572,58163.0
2017-12-12 13:50:00,126.18,126.19,126.12,126.14,38891.0,103.5802,103.5884,103.5309,103.5474,38891.0
2017-12-12 13:55:00,126.14,126.15,126.1,126.13,31261.0,103.5474,103.5556,103.5145,103.5391,31261.0
2017-12-12 14:00:00,126.14,126.15,126.1,126.14,37323.0,103.5474,103.5556,103.5145,103.5474,37323.0
2017-12-12 14:05:00,126.15,126.16,126.12,126.16,47841.0,103.5556,103.5638,103.5309,103.5638,47841.0
2017-12-12 14:10:00,126.15,126.17,126.12,126.17,25992.0,103.5556,103.572,103.5309,103.572,25992.0
2017-12-12 14:15:00,126.17,126.17,126.12,126.15,60788.0,103.572,103.572,103.5309,103.5556,60788.0
2017-12-12 14:20:00,126.14,126.16,126.1,126.12,98260.0,103.5474,103.5638,103.5145,103.5309,98260.0
2017-12-12 14:25:00,126.11,126.16,126.08,126.16,35952.0,103.5227,103.5638,103.4981,103.5638,35952.0
2017-12-12 14:30:00,126.16,126.18,126.15,126.17,15339.0,103.5638,103.5802,103.5556,103.572,15339.0
2017-12-12 14:35:00,126.18,126.31,126.18,126.28,54877.0,103.5802,103.6869,103.5802,103.6623,54877.0
2017-12-12 14:40:00,126.28,126.3,126.25,126.27,19604.0,103.6623,103.6787,103.6377,103.6541,19604.0
2017-12-12 14:45:00,126.26,126.32,126.26,126.29,102351.0,103.6459,103.6951,103.6459,103.6705,102351.0
2017-12-12 14:50:00,126.28,126.33,126.27,126.33,46466.0,103.6623,103.7033,103.6541,103.7033,46466.0
2017-12-12 14:55:00,126.33,126.34,126.23,126.26,91774.0,103.7033,103.7115,103.6212,103.6459,91774.0
2017-12-12 15:00:00,126.27,126.38,126.23,126.35,81129.0,103.6541,103.7444,103.6212,103.7197,81129.0
2017-12-12 15:05:00,126.34,126.35,126.31,126.34,49027.0,103.7115,103.7197,103.6869,103.7115,49027.0
2017-12-12 15:10:00,126.34,126.36,126.32,126.34,72899.0,103.7115,103.728,103.6951,103.7115,72899.0
2017-12-12 15:15:00,126.33,126.37,126.3,126.31,76343.0,103.7033,103.7362,103.6787,103.6869,76343.0
2017-12-12 15:20:00,126.3,126.33,126.24,126.3,45355.0,103.6787,103.7033,103.6294,103.6787,45355.0
2017-12-12 15:25:00,126.3,126.38,126.3,126.37,40430.0,103.6787,103.7444,103.6787,103.7362,40430.0
2017-12-12 15:30:00,126.36,126.41,126.35,126.36,175843.0,103.728,103.769,103.7197,103.728,175843.0
2017-12-12 15:35:00,126.36,126.39,126.35,126.38,140661.0,103.728,103.7526,103.7197,103.7444,140661.0
2017-12-12 15:40:00,126.38,126.39,126.27,126.27,140046.0,103.7444,103.7526,103.6541,103.6541,140046.0
2017-12-12 15:45:00,126.27,126.3,126.21,126.25,175199.0,103.6541,103.6787,103.6048,103.6377,175199.0
2017-12-12 15:50:00,126.26,126.31,126.21,126.23,213031.0,103.6459,103.6869,103.6048,103.6212,213031.0
2017-12-12 15:55:00,126.23,126.39,126.22,126.37,291529.0,103.6212,103.7526,103.613,103.7362,291529.0
2017-12-13 09:30:00,126.81,126.9,126.79,126.84,72471.0,104.0974,104.1712,104.0809,104.122,72471.0
2017-12-13 09:35:00,126.84,126.93,126.81,126.92,74885.0,104.122,104.1959,104.0974,104.1877,74885.0
2017-12-13 09:40:00,126.93,126.97,126.87,126.87,66567.0,104.1959,104.2287,104.1466,104.1466,66567.0
2017-12-13 09:45:00,126.87,126.89,126.82,126.85,71855.0,104.1466,104.163,104.1056,104.1302,71855.0
2017-12-13 09:50:00,126.86,126.91,126.8,126.83,55312.0,104.1384,104.1794,104.0891,104.1138,55312.0
2017-12-13 09:55:00,126.84,126.87,126.78,126.85,45738.0,104.122,104.1466,104.0727,104.1302,45738.0
2017-12-13 10:00:00,126.84,126.89,126.82,126.88,44230.0,104.122,104.163,104.1056,104.1548,44230.0
2017-12-13 10:05:00,126.88,126.9,126.85,126.89,144983.0,104.1548,104.1712,104.1302,104.163,144983.0
2017-12-13 10:10:00,126.89,126.93,126.8,126.82,84111.0,104.163,104.1959,104.0891,104.1056,84111.0
2017-12-13 10:15:00,126.81,126.81,126.72,126.73,79672.0,104.0974,104.0974,104.0235,104.0317,79672.0
2017-12-13 10:20:00,126.73,126.74,126.61,126.67,65500.0,104.0317,104.0399,103.9332,103.9824,65500.0
2017-12-13 10:25:00,126.67,126.72,126.64,126.69,79969.0,103.9824,104.0235,103.9578,103.9988,79969.0
2017-12-13 10:30:00,126.68,126.69,126.59,126.68,47824.0,103.9906,103.9988,103.9168,103.9906,47824.0
2017-12-13 10:35:00,126.69,126.71,126.63,126.65,40149.0,103.9988,104.0153,103.9496,103.966,40149.0
2017-12-13 10:40:00,126.67,126.69,126.63,126.65,10314.0,103.9824,103.9988,103.9496,103.966,10314.0
2017-12-13 10:45:00,126.66,126.84,126.66,126.81,123521.0,103.9742,104.122,103.9742,104.0974,123521.0
2017-12-13 10:50:00,126.82,126.88,126.81,126.84,93648.0,104.1056,104.1548,104.0974,104.122,93648.0
2017-12-13 10:55:00,126.86,126.95,126.85,126.94,226864.0,104.1384,104.2123,104.1302,104.2041,226864.0
2017-12-13 11:00:00,126.95,127.0,126.9,126.93,166517.0,104.2123,104.2533,104.1712,104.1959,166517.0
2017-12-13 11:05:00,126.94,126.99,126.91,126.97,71753.0,104.2041,104.2451,104.1794,104.2287,71753.0
2017-12-13 11:10:00,126.97,127.0,126.93,126.97,44974.0,104.2287,104.2533,104.1959,104.2287,44974.0
2017-12-13 11:15:00,126.99,127.0,126.94,127.0,28556.0,104.2451,104.2533,104.2041,104.2533,28556.0
2017-12-13 11:20:00,126.99,127.02,126.97,127.0,37768.0,104.2451,104.2697,104.2287,104.2533,37768.0
2017-12-13 11:25:00,127.0,127.0,126.9,126.92,31056.0,104.2533,104.2533,104.1712,104.1877,31056.0
2017-12-13 11:30:00,126.92,126.96,126.9,126.93,17952.0,104.1877,104.2205,104.1712,104.1959,17952.0
2017-12-13 11:35:00,126.94,126.97,126.92,126.92,17899.0,104.2041,104.2287,104.1877,104.1877,17899.0
2017-12-13 11:40:00,126.94,126.94,126.86,126.88,18689.0,104.2041,104.2041,104.1384,104.1548,18689.0
2017-12-13 11:45:00,126.88,126.92,126.74,126.75,65197.0,104.1548,104.1877,104.0399,104.0481,65197.0
2017-12-13 11:50:00,126.76,126.8,126.71,126.76,151193.0,104.0563,104.0891,104.0153,104.0563,151193.0
2017-12-13 11:55:00,126.76,126.87,126.76,126.83,73272.0,104.0563,104.1466,104.0563,104.1138,73272.0
2017-12-13 12:00:00,126.84,126.88,126.83,126.87,33075.0,104.122,104.1548,104.1138,104.1466,33075.0
2017-12-13 12:05:00,126.88,126.89,126.83,126.84,13465.0,104.1548,104.163,104.1138,104.122,13465.0
2017-12-13 12:10:00,126.83,126.87,126.81,126.87,28811.0,104.1138,104.1466,104.0974,104.1466,28811.0
2017-12-13 12:15:00,126.87,126.89,126.84,126.87,17870.0,104.1466,104.163,104.122,104.1466,17870.0
2017-12-13 12:20:00,126.86,126.9,126.84,126.84,22247.0,104.1384,104.1712,104.122,104.122,22247.0
2017-12-13 12:25:00,126.84,126.84,126.79,126.82,20085.0,104.122,104.122,104.0809,104.1056,20085.0
2017-12-13 12:30:00,126.82,126.85,126.77,126.77,17276.0,104.1056,104.1302,104.0645,104.0645,17276.0
2017-12-13 12:35:00,126.77,126.8,126.75,126.79,19734.0,104.0645,104.0891,104.0481,104.0809,19734.0
2017-12-13 12:40:00,126.78,126.78,126.68,126.71,68364.0,104.0727,104.0727,103.9906,104.0153,68364.0
2017-12-13 12:45:00,126.7,126.8,126.7,126.78,41949.0,104.0071,104.0891,104.0071,104.0727,41949.0
2017-12-13 12:50:00,126.78,126.82,126.77,126.82,15591.0,104.0727,104.1056,104.0645,104.1056,15591.0
2017-12-13 12:55:00,126.83,126.86,126.77,126.8,75602.0,104.1138,104.1384,104.0645,104.0891,75602.0
2017-12-13 13:00:00,126.81,126.88,126.81,126.86,32385.0,104.0974,104.1548,104.0974,104.1384,32385.0
2017-12-13 13:05:00,126.87,126.91,126.85,126.85,57384.0,104.1466,104.1794,104.1302,104.1302,57384.0
2017-12-13 13:10:00,126.85,126.87,126.83,126.86,10312.0,104.1302,104.1466,104.1138,104.1384,10312.0
2017-12-13 13:15:00,126.86,126.89,126.86,126.89,10132.0,104.1384,104.163,104.1384,104.163,10132.0
2017-12-13 13:20:00,126.89,126.97,126.89,126.97,32078.0,104.163,104.2287,104.163,104.2287,32078.0
2017-12-13 13:25:00,126.97,126.97,126.92,126.92,20374.0,104.2287,104.2287,104.1877,104.1877,20374.0
2017-12-13 13:30:00,126.93,127.01,126.92,127.0,86615.0,104.1959,104.2615,104.1877,104.2533,86615.0
2017-12-13 13:35:00,126.99,127.03,126.96,126.96,78817.0,104.2451,104.278,104.2205,104.2205,78817.0
2017-12-13 13:40:00,126.96,126.98,126.93,126.95,41999.0,104.2205,104.2369,104.1959,104.2123,41999.0
2017-12-13 13:45:00,126.95,127.01,126.95,126.97,61769.0,104.2123,104.2615,104.2123,104.2287,61769.0
2017-12-13 13:50:00,126.97,127.0,126.96,126.98,28129.0,104.2287,104.2533,104.2205,104.2369,28129.0
2017-12-13 13:55:00,126.99,127.05,126.92,127.01,96628.0,104.2451,104.2944,104.1877,104.2615,96628.0
2017-12-13 14:00:00,127.07,127.35,126.88,127.0,478593.0,104.3108,104.5406,104.1548,104.2533,478593.0
2017-12-13 14:05:00,127.01,127.22,127.01,127.13,248368.0,104.2615,104.4339,104.2615,104.36,248368.0
2017-12-13 14:10:00,127.13,127.19,127.03,127.07,117169.0,104.36,104.4093,104.278,104.3108,117169.0
2017-12-13 14:15:00,127.07,127.2,127.06,127.11,124547.0,104.3108,104.4175,104.3026,104.3436,124547.0
2017-12-13 14:20:00,127.11,127.14,127.05,127.1,109616.0,104.3436,104.3683,104.2944,104.3354,109616.0
2017-12-13 14:25:00,127.09,127.12,127.05,127.09,124457.0,104.3272,104.3518,104.2944,104.3272,124457.0
2017-12-13 14:30:00,127.09,127.14,126.99,127.03,137977.0,104.3272,104.3683,104.2451,104.278,137977.0
2017-12-13 14:35:00,127.02,127.06,126.96,126.99,90726.0,104.2697,104.3026,104.2205,104.2451,90726.0
2017-12-13 14:40:00,126.99,127.15,126.98,126.99,155879.0,104.2451,104.3765,104.2369,104.2451,155879.0
2017-12-13 14:45:00,126.99,127.0,126.82,126.82,164555.0,104.2451,104.2533,104.1056,104.1056,164555.0
2017-12-13 14:50:00,126.83,127.09,126.79,127.08,271938.0,104.1138,104.3272,104.0809,104.319,271938.0
2017-12-13 14:55:00,127.08,127.39,127.01,127.34,308677.0,104.319,104.5735,104.2615,104.5324,308677.0
2017-12-13 15:00:00,127.33,127.34,127.2,127.26,218610.0,104.5242,104.5324,104.4175,104.4668,218610.0
2017-12-13 15:05:00,127.26,127.29,127.18,127.21,48976.0,104.4668,104.4914,104.4011,104.4257,48976.0
2017-12-13 15:10:00,127.21,127.25,127.14,127.25,162054.0,104.4257,104.4585,104.3683,104.4585,162054.0
2017-12-13 15:15:00,127.25,127.26,127.21,127.24,58792.0,104.4585,104.4668,104.4257,104.4503,58792.0
2017-12-13 15:20:00,127.25,127.27,127.16,127.19,82574.0,104.4585,104.475,104.3847,104.4093,82574.0
2017-12-13 15:25:00,127.19,127.28,127.18,127.23,176423.0,104.4093,104.4832,104.4011,104.4421,176423.0
2017-12-13 15:30:00,127.22,127.22,127.14,127.16,115456.0,104.4339,104.4339,104.3683,104.3847,115456.0
2017-12-13 15:35:00,127.16,127.27,127.12,127.24,87558.0,104.3847,104.475,104.3518,104.4503,87558.0
2017-12-13 15:40:00,127.23,127.26,127.19,127.21,123611.0,104.4421,104.4668,104.4093,104.4257,123611.0
2017-12-13 15:45:00,127.21,127.29,127.2,127.27,205274.0,104.4257,104.4914,104.4175,104.475,205274.0
2017-12-13 15:50:00,127.28,127.31,127.26,127.29,292835.0,104.4832,104.5078,104.4668,104.4914,292835.0
2017-12-13 15:55:00,127.29,127.34,127.25,127.33,395692.0,104.4914,104.5324,104.4585,104.5242,395692.0
2017-12-14 09:30:00,127.03,127.08,126.97,127.01,134815.0,104.278,104.319,104.2287,104.2615,134815.0
2017-12-14 09:35:00,127.01,127.08,127.01,127.03,71193.0,104.2615,104.319,104.2615,104.278,71193.0
2017-12-14 09:40:00,127.03,127.08,126.98,127.04,73512.0,104.278,104.319,104.2369,104.2862,73512.0
2017-12-14 09:45:00,127.03,127.12,127.02,127.11,41993.0,104.278,104.3518,104.2697,104.3436,41993.0
2017-12-14 09:50:00,127.11,127.13,127.05,127.09,41116.0,104.3436,104.36,104.2944,104.3272,41116.0
2017-12-14 09:55:00,127.09,127.13,126.98,126.98,47302.0,104.3272,104.36,104.2369,104.2369,47302.0
2017-12-14 10:00:00,126.99,127.0,126.9,126.94,85290.0,104.2451,104.2533,104.1712,104.2041,85290.0
2017-12-14 10:05:00,126.93,126.99,126.89,126.92,39962.0,104.1959,104.2451,104.163,104.1877,39962.0
2017-12-14 10:10:00,126.91,126.98,126.9,126.95,30531.0,104.1794,104.2369,104.1712,104.2123,30531.0
2017-12-14 10:15:00,126.96,126.96,126.84,126.92,96156.0,104.2205,104.2205,104.122,104.1877,96156.0
2017-12-14 10:20:00,126.91,126.95,126.85,126.86,257065.0,104.1794,104.2123,104.1302,104.1384,257065.0
2017-12-14 10:25:00,126.86,126.92,126.86,126.9,21350.0,104.1384,104.1877,104.1384,104.1712,21350.0
2017-12-14 10:30:00,126.9,126.93,126.8,126.82,97739.0,104.1712,104.1959,104.0891,104.1056,97739.0
2017-12-14 10:35:00,126.83,126.92,126.83,126.87,66955.0,104.1138,104.1877,104.1138,104.1466,66955.0
2017-12-14 10:40:00,126.86,126.89,126.78,126.81,44786.0,104.1384,104.163,104.0727,104.0974,44786.0
2017-12-14 10:45:00,126.81,126.94,126.81,126.92,86951.0,104.0974,104.2041,104.0974,104.1877,86951.0
2017-12-14 10:50:00,126.93,127.01,126.91,126.99,33286.0,104.1959,104.2615,104.1794,104.2451,33286.0
2017-12-14 10:55:00,126.99,127.09,126.99,127.09,32416.0,104.2451,104.3272,104.2451,104.3272,32416.0
2017-12-14 11:00:00,127.09,127.17,127.05,127.14,108439.0,104.3272,104.3929,104.2944,104.3683,108439.0
2017-12-14 11:05:00,127.13,127.23,127.13,127.19,59006.0,104.36,104.4421,104.36,104.4093,59006.0
2017-12-14 11:10:00,127.21,127.32,127.19,127.29,77935.0,104.4257,104.516,104.4093,104.4914,77935.0
2017-12-14 11:15:00,127.3,127.46,127.28,127.43,278747.0,104.4996,104.6309,104.4832,104.6063,278747.0
2017-12-14 11:20:00,127.43,127.54,127.42,127.43,184096.0,104.6063,104.6966,104.5981,104.6063,184096.0
2017-12-14 11:25:00,127.43,127.46,127.34,127.34,51812.0,104.6063,104.6309,104.5324,104.5324,51812.0
2017-12-14 11:30:00,127.36,127.5,127.36,127.46,73165.0,104.5488,104.6638,104.5488,104.6309,73165.0
2017-12-14 11:35:00,127.45,127.51,127.42,127.42,90532.0,104.6227,104.672,104.5981,104.5981,90532.0
2017-12-14 11:40:00,127.42,127.43,127.3,127.35,64569.0,104.5981,104.6063,104.4996,104.5406,64569.0
2017-12-14 11:45:00,127.35,127.41,127.33,127.37,50542.0,104.5406,104.5899,104.5242,104.5571,50542.0
2017-12-14 11:50:00,127.37,127.45,127.36,127.41,26079.0,104.5571,104.6227,104.5488,104.5899,26079.0
2017-12-14 11:55:00,127.41,127.42,127.33,127.34,44759.0,104.5899,104.5981,104.5242,104.5324,44759.0
2017-12-14 12:00:00,127.35,127.36,127.28,127.29,21638.0,104.5406,104.5488,104.4832,104.4914,21638.0
2017-12-14 12:05:00,127.28,127.34,127.25,127.34,23327.0,104.4832,104.5324,104.4585,104.5324,23327.0
2017-12-14 12:10:00,127.33,127.41,127.32,127.35,20531.0,104.5242,104.5899,104.516,104.5406,20531.0
2017-12-14 12:15:00,127.35,127.47,127.33,127.43,51446.0,104.5406,104.6391,104.5242,104.6063,51446.0
2017-12-14 12:20:00,127.42,127.51,127.41,127.49,29511.0,104.5981,104.672,104.5899,104.6556,29511.0
2017-12-14 12:25:00,127.48,127.52,127.46,127.49,65980.0,104.6474,104.6802,104.6309,104.6556,65980.0
2017-12-14 12:30:00,127.49,127.57,127.49,127.55,105443.0,104.6556,104.7212,104.6556,104.7048,105443.0
2017-12-14 12:35:00,127.54,127.55,127.47,127.54,36975.0,104.6966,104.7048,104.6391,104.6966,36975.0
2017-12-14 12:40:00,127.55,127.55,127.48,127.49,12994.0,104.7048,104.7048,104.6474,104.6556,12994.0
2017-12-14 12:45:00,127.5,127.59,127.49,127.58,71660.0,104.6638,104.7377,104.6556,104.7294,71660.0
2017-12-14 12:50:00,127.58,127.63,127.54,127.59,219988.0,104.7294,104.7705,104.6966,104.7377,219988.0
2017-12-14 12:55:00,127.58,127.64,127.57,127.61,64847.0,104.7294,104.7787,104.7212,104.7541,64847.0
2017-12-14 13:00:00,127.6,127.64,127.57,127.64,150322.0,104.7459,104.7787,104.7212,104.7787,150322.0
2017-12-14 13:05:00,127.62,127.65,127.56,127.62,38898.0,104.7623,104.7869,104.713,104.7623,38898.0
2017-12-14 13:10:00,127.61,127.68,127.6,127.65,71058.0,104.7541,104.8115,104.7459,104.7869,71058.0
2017-12-14 13:15:00,127.66,127.71,127.61,127.62,52300.0,104.7951,104.8362,104.7541,104.7623,52300.0
2017-12-14 13:20:00,127.62,127.69,127.62,127.66,23149.0,104.7623,104.8197,104.7623,104.7951,23149.0
2017-12-14 13:25:00,127.66,127.68,127.54,127.54,31648.0,104.7951,104.8115,104.6966,104.6966,31648.0
2017-12-14 13:30:00,127.55,127.58,127.51,127.54,19163.0,104.7048,104.7294,104.672,104.6966,19163.0
2017-12-14 13:35:00,127.53,127.61,127.53,127.61,31045.0,104.6884,104.7541,104.6884,104.7541,31045.0
2017-12-14 13:40:00,127.61,127.69,127.56,127.63,91554.0,104.7541,104.8197,104.713,104.7705,91554.0
2017-12-14 13:45:00,127.63,127.68,127.61,127.65,101907.0,104.7705,104.8115,104.7541,104.7869,101907.0
2017-12-14 13:50:00,127.65,127.7,127.64,127.69,98436.0,104.7869,104.828,104.7787,104.8197,98436.0
2017-12-14 13:55:00,127.69,127.7,127.63,127.69,38501.0,104.8197,104.828,104.7705,104.8197,38501.0
2017-12-14 14:00:00,127.7,127.74,127.69,127.71,80255.0,104.828,104.8608,104.8197,104.8362,80255.0
2017-12-14 14:05:00,127.71,127.75,127.67,127.72,66859.0,104.8362,104.869,104.8033,104.8444,66859.0
2017-12-14 14:10:00,127.73,127.73,127.69,127.7,21105.0,104.8526,104.8526,104.8197,104.828,21105.0
2017-12-14 14:15:00,127.7,127.75,127.7,127.72,27780.0,104.828,104.869,104.828,104.8444,27780.0
2017-12-14 14:20:00,127.72,127.79,127.72,127.78,55050.0,104.8444,104.9018,104.8444,104.8936,55050.0
2017-12-14 14:25:00,127.79,127.85,127.75,127.85,63221.0,104.9018,104.9511,104.869,104.9511,63221.0
2017-12-14 14:30:00,127.84,127.86,127.79,127.84,45305.0,104.9429,104.9593,104.9018,104.9429,45305.0
2017-12-14 14:35:00,127.83,127.88,127.82,127.85,17762.0,104.9347,104.9757,104.9265,104.9511,17762.0
2017-12-14 14:40:00,127.86,127.92,127.85,127.9,75876.0,104.9593,105.0085,104.9511,104.9921,75876.0
2017-12-14 14:45:00,127.9,127.98,127.9,127.97,190005.0,104.9921,105.0578,104.9921,105.0496,190005.0
2017-12-14 14:50:00,127.98,127.98,127.91,127.92,69585.0,105.0578,105.0578,105.0003,105.0085,69585.0
2017-12-14 14:55:00,127.91,127.92,127.87,127.9,68932.0,105.0003,105.0085,104.9675,104.9921,68932.0
2017-12-14 15:00:00,127.91,127.91,127.86,127.86,131877.0,105.0003,105.0003,104.9593,104.9593,131877.0
2017-12-14 15:05:00,127.87,127.9,127.84,127.85,87860.0,104.9675,104.9921,104.9429,104.9511,87860.0
2017-12-14 15:10:00,127.85,127.88,127.8,127.87,40730.0,104.9511,104.9757,104.91,104.9675,40730.0
2017-12-14 15:15:00,127.87,127.9,127.86,127.9,36532.0,104.9675,104.9921,104.9593,104.9921,36532.0
2017-12-14 15:20:00,127.89,127.94,127.89,127.94,42232.0,104.9839,105.025,104.9839,105.025,42232.0
2017-12-14 15:25:00,127.94,127.94,127.88,127.91,35664.0,105.025,105.025,104.9757,105.0003,35664.0
2017-12-14 15:30:00,127.9,127.94,127.88,127.91,50761.0,104.9921,105.025,104.9757,105.0003,50761.0
2017-12-14 15:35:00,127.9,127.91,127.81,127.83,37339.0,104.9921,105.0003,104.9182,104.9347,37339.0
2017-12-14 15:40:00,127.83,127.86,127.82,127.84,32974.0,104.9347,104.9593,104.9265,104.9429,32974.0
2017-12-14 15:45:00,127.84,127.92,127.83,127.91,246567.0,104.9429,105.0085,104.9347,105.0003,246567.0
2017-12-14 15:50:00,127.9,127.92,127.84,127.85,226396.0,104.9921,105.0085,104.9429,104.9511,226396.0
2017-12-14 15:55:00,127.85,127.93,127.85,127.88,276909.0,104.9511,105.0168,104.9511,104.9757,276909.0
2017-12-15 09:30:00,127.81,127.99,127.8,127.96,111483.0,104.9182,105.066,104.91,105.0414,111483.0
2017-12-15 09:35:00,127.96,128.01,127.92,127.93,92275.0,105.0414,105.0824,105.0085,105.0168,92275.0
2017-12-15 09:40:00,127.93,127.94,127.85,127.89,51717.0,105.0168,105.025,104.9511,104.9839,51717.0
2017-12-15 09:45:00,127.9,127.94,127.85,127.89,36376.0,104.9921,105.025,104.9511,104.9839,36376.0
2017-12-15 09:50:00,127.9,127.94,127.83,127.85,41265.0,104.9921,105.025,104.9347,104.9511,41265.0
2017-12-15 09:55:00,127.85,127.85,127.76,127.8,60555.0,104.9511,104.9511,104.8772,104.91,60555.0
2017-12-15 10:00:00,127.79,127.81,127.73,127.77,40691.0,104.9018,104.9182,104.8526,104.8854,40691.0
2017-12-15 10:05:00,127.77,127.86,127.74,127.81,112044.0,104.8854,104.9593,104.8608,104.9182,112044.0
2017-12-15 10:10:00,127.81,127.91,127.78,127.83,86450.0,104.9182,105.0003,104.8936,104.9347,86450.0
2017-12-15 10:15:00,127.83,127.83,127.68,127.69,71922.0,104.9347,104.9347,104.8115,104.8197,71922.0
2017-12-15 10:20:00,127.69,127.75,127.56,127.69,117274.0,104.8197,104.869,104.713,104.8197,117274.0
2017-12-15 10:25:00,127.69,127.79,127.69,127.73,45797.0,104.8197,104.9018,104.8197,104.8526,45797.0
2017-12-15 10:30:00,127.74,127.83,127.74,127.82,79864.0,104.8608,104.9347,104.8608,104.9265,79864.0
2017-12-15 10:35:00,127.81,127.82,127.73,127.77,39939.0,104.9182,104.9265,104.8526,104.8854,39939.0
2017-12-15 10:40:00,127.76,127.85,127.73,127.84,23573.0,104.8772,104.9511,104.8526,104.9429,23573.0
2017-12-15 10:45:00,127.83,127.87,127.71,127.85,44491.0,104.9347,104.9675,104.8362,104.9511,44491.0
2017-12-15 10:50:00,127.87,127.92,127.8,127.81,49110.0,104.9675,105.0085,104.91,104.9182,49110.0
2017-12-15 10:55:00,127.81,127.93,127.81,127.89,23125.0,104.9182,105.0168,104.9182,104.9839,23125.0
2017-12-15 11:00:00,127.88,127.88,127.81,127.84,17165.0,104.9757,104.9757,104.9182,104.9429,17165.0
2017-12-15 11:05:00,127.85,127.85,127.78,127.8,21153.0,104.9511,104.9511,104.8936,104.91,21153.0
2017-12-15 11:10:00,127.81,127.83,127.75,127.78,29358.0,104.9182,104.9347,104.869,104.8936,29358.0
2017-12-15 11:15:00,127.77,127.77,127.72,127.75,41116.0,104.8854,104.8854,104.8444,104.869,41116.0
2017-12-15 11:20:00,127.75,127.79,127.68,127.77,77763.0,104.869,104.9018,104.8115,104.8854,77763.0
2017-12-15 11:25:00,127.77,127.8,127.73,127.8,44326.0,104.8854,104.91,104.8526,104.91,44326.0
2017-12-15 11:30:00,127.8,127.89,127.79,127.87,107316.0,104.91,104.9839,104.9018,104.9675,107316.0
2017-12-15 11:35:00,127.88,127.94,127.88,127.9,38046.0,104.9757,105.025,104.9757,104.9921,38046.0
2017-12-15 11:40:00,127.9,127.95,127.84,127.94,35598.0,104.9921,105.0332,104.9429,105.025,35598.0
2017-12-15 11:45:00,127.94,127.98,127.89,127.96,38992.0,105.025,105.0578,104.9839,105.0414,38992.0
2017-12-15 11:50:00,127.96,127.99,127.96,127.97,23738.0,105.0414,105.066,105.0414,105.0496,23738.0
2017-12-15 11:55:00,127.97,128.02,127.94,128.0,32816.0,105.0496,105.0906,105.025,105.0742,32816.0
2017-12-15 12:00:00,127.99,128.09,127.99,128.09,33932.0,105.066,105.1481,105.066,105.1481,33932.0
2017-12-15 12:05:00,128.08,128.09,127.98,128.08,48094.0,105.1399,105.1481,105.0578,105.1399,48094.0
2017-12-15 12:10:00,128.08,128.09,128.03,128.09,20084.0,105.1399,105.1481,105.0988,105.1481,20084.0
2017-12-15 12:15:00,128.09,128.11,127.98,128.0,33598.0,105.1481,105.1645,105.0578,105.0742,33598.0
2017-12-15 12:20:00,128.01,128.04,127.99,128.0,103308.0,105.0824,105.1071,105.066,105.0742,103308.0
2017-12-15 12:25:00,128.0,128.02,127.98,128.02,21488.0,105.0742,105.0906,105.0578,105.0906,21488.0
2017-12-15 12:30:00,128.03,128.07,128.01,128.02,21042.0,105.0988,105.1317,105.0824,105.0906,21042.0
2017-12-15 12:35:00,128.02,128.09,128.02,128.07,59037.0,105.0906,105.1481,105.0906,105.1317,59037.0
2017-12-15 12:40:00,128.07,128.11,128.05,128.09,25018.0,105.1317,105.1645,105.1153,105.1481,25018.0
2017-12-15 12:45:00,128.1,128.15,128.09,128.1,67204.0,105.1563,105.1974,105.1481,105.1563,67204.0
2017-12-15 12:50:00,128.11,128.12,128.04,128.05,64579.0,105.1645,105.1727,105.1071,105.1153,64579.0
2017-12-15 12:55:00,128.05,128.06,128.02,128.02,26914.0,105.1153,105.1235,105.0906,105.0906,26914.0
2017-12-15 13:00:00,128.02,128.09,128.02,128.09,14110.0,105.0906,105.1481,105.0906,105.1481,14110.0
2017-12-15 13:05:00,128.1,128.14,128.09,128.1,30087.0,105.1563,105.1891,105.1481,105.1563,30087.0
2017-12-15 13:10:00,128.11,128.14,128.09,128.12,29481.0,105.1645,105.1891,105.1481,105.1727,29481.0
2017-12-15 13:15:00,128.12,128.13,128.1,128.13,31712.0,105.1727,105.1809,105.1563,105.1809,31712.0
2017-12-15 13:20:00,128.12,128.14,128.12,128.14,13141.0,105.1727,105.1891,105.1727,105.1891,13141.0
2017-12-15 13:25:00,128.13,128.18,128.08,128.09,81754.0,105.1809,105.222,105.1399,105.1481,81754.0
2017-12-15 13:30:00,128.09,128.17,128.09,128.11,54003.0,105.1481,105.2138,105.1481,105.1645,54003.0
2017-12-15 13:35:00,128.12,128.13,128.1,128.11,42916.0,105.1727,105.1809,105.1563,105.1645,42916.0
2017-12-15 13:40:00,128.1,128.1,128.05,128.07,26719.0,105.1563,105.1563,105.1153,105.1317,26719.0
2017-12-15 13:45:00,128.07,128.08,128.02,128.02,93054.0,105.1317,105.1399,105.0906,105.0906,93054.0
2017-12-15 13:50:00,128.03,128.04,128.0,128.02,54918.0,105.0988,105.1071,105.0742,105.0906,54918.0
2017-12-15 13:55:00,128.02,128.11,128.01,128.09,94796.0,105.0906,105.1645,105.0824,105.1481,94796.0
2017-12-15 14:00:00,128.09,128.2,128.09,128.19,99049.0,105.1481,105.2384,105.1481,105.2302,99049.0
2017-12-15 14:05:00,128.19,128.27,128.14,128.15,145333.0,105.2302,105.2959,105.1891,105.1974,145333.0
2017-12-15 14:10:00,128.15,128.21,128.14,128.2,40413.0,105.1974,105.2466,105.1891,105.2384,40413.0
2017-12-15 14:15:00,128.2,128.2,128.11,128.11,31981.0,105.2384,105.2384,105.1645,105.1645,31981.0
2017-12-15 14:20:00,128.12,128.21,128.08,128.17,50707.0,105.1727,105.2466,105.1399,105.2138,50707.0
2017-12-15 14:25:00,128.17,128.18,128.14,128.17,32813.0,105.2138,105.222,105.1891,105.2138,32813.0
2017-12-15 14:30:00,128.17,128.32,128.15,128.3,72131.0,105.2138,105.3369,105.1974,105.3205,72131.0
2017-12-15 14:35:00,128.3,128.31,128.27,128.28,70811.0,105.3205,105.3287,105.2959,105.3041,70811.0
2017-12-15 14:40:00,128.27,128.3,128.26,128.26,80765.0,105.2959,105.3205,105.2876,105.2876,80765.0
2017-12-15 14:45:00,128.26,128.26,128.24,128.26,19291.0,105.2876,105.2876,105.2712,105.2876,19291.0
2017-12-15 14:50:00,128.26,128.32,128.24,128.32,161138.0,105.2876,105.3369,105.2712,105.3369,161138.0
2017-12-15 14:55:00,128.32,128.37,128.31,128.34,68135.0,105.3369,105.3779,105.3287,105.3533,68135.0
2017-12-15 15:00:00,128.34,128.5,128.32,128.46,153086.0,105.3533,105.4847,105.3369,105.4518,153086.0
2017-12-15 15:05:00,128.45,128.46,128.43,128.43,103359.0,105.4436,105.4518,105.4272,105.4272,103359.0
2017-12-15 15:10:00,128.42,128.59,128.42,128.56,171778.0,105.419,105.5585,105.419,105.5339,171778.0
2017-12-15 15:15:00,128.56,128.58,128.41,128.5,177617.0,105.5339,105.5503,105.4108,105.4847,177617.0
2017-12-15 15:20:00,128.5,128.54,128.41,128.41,146243.0,105.4847,105.5175,105.4108,105.4108,146243.0
2017-12-15 15:25:00,128.42,128.48,128.4,128.47,49584.0,105.419,105.4682,105.4026,105.46,49584.0
2017-12-15 15:30:00,128.48,128.54,128.47,128.52,85530.0,105.4682,105.5175,105.46,105.5011,85530.0
2017-12-15 15:35:00,128.53,128.59,128.49,128.49,85967.0,105.5093,105.5585,105.4765,105.4765,85967.0
2017-12-15 15:40:00,128.49,128.5,128.39,128.45,241100.0,105.4765,105.4847,105.3944,105.4436,241100.0
2017-12-15 15:45:00,128.46,128.52,128.42,128.45,381556.0,105.4518,105.5011,105.419,105.4436,381556.0
2017-12-15 15:50:00,128.45,128.46,128.4,128.42,298273.0,105.4436,105.4518,105.4026,105.419,298273.0
2017-12-15 15:55:00,128.42,128.42,128.25,128.31,772213.0,105.419,105.419,105.2794,105.3287,772213.0
2017-12-18 09:30:00,127.97,128.0,127.9,127.92,94495.0,105.0496,105.0742,104.9921,105.0085,94495.0
2017-12-18 09:35:00,127.92,127.92,127.79,127.82,97887.0,105.0085,105.0085,104.9018,104.9265,97887.0
2017-12-18 09:40:00,127.81,127.89,127.8,127.84,50615.0,104.9182,104.9839,104.91,104.9429,50615.0
2017-12-18 09:45:00,127.84,127.84,127.79,127.8,100190.0,104.9429,104.9429,104.9018,104.91,100190.0
2017-12-18 09:50:00,127.8,127.88,127.8,127.86,95873.0,104.91,104.9757,104.91,104.9593,95873.0
2017-12-18 09:55:00,127.86,127.87,127.8,127.82,48497.0,104.9593,104.9675,104.91,104.9265,48497.0
2017-12-18 10:00:00,127.82,127.9,127.82,127.89,30174.0,104.9265,104.9921,104.9265,104.9839,30174.0
2017-12-18 10:05:00,127.89,127.89,127.8,127.82,74020.0,104.9839,104.9839,104.91,104.9265,74020.0
2017-12-18 10:10:00,127.82,127.83,127.73,127.74,101266.0,104.9265,104.9347,104.8526,104.8608,101266.0
2017-12-18 10:15:00,127.73,127.79,127.71,127.72,22802.0,104.8526,104.9018,104.8362,104.8444,22802.0
2017-12-18 10:20:00,127.71,127.75,127.7,127.7,26410.0,104.8362,104.869,104.828,104.828,26410.0
2017-12-18 10:25:00,127.7,127.7,127.6,127.63,78116.0,104.828,104.828,104.7459,104.7705,78116.0
2017-12-18 10:30:00,127.64,127.71,127.64,127.67,140348.0,104.7787,104.8362,104.7787,104.8033,140348.0
2017-12-18 10:35:00,127.66,127.73,127.62,127.65,55154.0,104.7951,104.8526,104.7623,104.7869,55154.0
2017-12-18 10:40:00,127.66,127.72,127.63,127.69,31870.0,104.7951,104.8444,104.7705,104.8197,31870.0
2017-12-18 10:45:00,127.69,127.7,127.59,127.64,88803.0,104.8197,104.828,104.7377,104.7787,88803.0
2017-12-18 10:50:00,127.63,127.7,127.58,127.68,37058.0,104.7705,104.828,104.7294,104.8115,37058.0
2017-12-18 10:55:00,127.68,127.69,127.65,127.68,39090.0,104.8115,104.8197,104.7869,104.8115,39090.0
2017-12-18 11:00:00,127.68,127.71,127.65,127.66,39860.0,104.8115,104.8362,104.7869,104.7951,39860.0
2017-12-18 11:05:00,127.67,127.72,127.67,127.7,113769.0,104.8033,104.8444,104.8033,104.828,113769.0
2017-12-18 11:10:00,127.7,127.71,127.68,127.7,134179.0,104.828,104.8362,104.8115,104.828,134179.0
2017-12-18 11:15:00,127.7,127.77,127.68,127.73,129360.0,104.828,104.8854,104.8115,104.8526,129360.0
2017-12-18 11:20:00,127.73,127.73,127.66,127.69,97220.0,104.8526,104.8526,104.7951,104.8197,97220.0
2017-12-18 11:25:00,127.69,127.75,127.69,127.74,28083.0,104.8197,104.869,104.8197,104.8608,28083.0
2017-12-18 11:30:00,127.75,127.76,127.71,127.71,16904.0,104.869,104.8772,104.8362,104.8362,16904.0
2017-12-18 11:35:00,127.72,127.75,127.7,127.7,26573.0,104.8444,104.869,104.828,104.828,26573.0
2017-12-18 11:40:00,127.71,127.73,127.66,127.66,13963.0,104.8362,104.8526,104.7951,104.7951,13963.0
2017-12-18 11:45:00,127.65,127.66,127.61,127.61,230419.0,104.7869,104.7951,104.7541,104.7541,230419.0
2017-12-18 11:50:00,127.61,127.62,127.53,127.53,81590.0,104.7541,104.7623,104.6884,104.6884,81590.0
2017-12-18 11:55:00,127.54,127.57,127.52,127.55,89207.0,104.6966,104.7212,104.6802,104.7048,89207.0
2017-12-18 12:00:00,127.56,127.57,127.49,127.5,43980.0,104.713,104.7212,104.6556,104.6638,43980.0
2017-12-18 12:05:00,127.49,127.5,127.44,127.5,35483.0,104.6556,104.6638,104.6145,104.6638,35483.0
2017-12-18 12:10:00,127.51,127.55,127.45,127.52,36326.0,104.672,104.7048,104.6227,104.6802,36326.0
2017-12-18 12:15:00,127.52,127.52,127.47,127.51,7481.0,104.6802,104.6802,104.6391,104.672,7481.0
2017-12-18 12:20:00,127.51,127.56,127.51,127.55,29829.0,104.672,104.713,104.672,104.7048,29829.0
2017-12-18 12:25:00,127.55,127.59,127.54,127.56,32918.0,104.7048,104.7377,104.6966,104.713,32918.0
2017-12-18 12:30:00,127.55,127.6,127.54,127.56,28466.0,104.7048,104.7459,104.6966,104.713,28466.0
2017-12-18 12:35:00,127.56,127.58,127.5,127.5,18641.0,104.713,104.7294,104.6638,104.6638,18641.0
2017-12-18 12:40:00,127.49,127.5,127.46,127.48,51092.0,104.6556,104.6638,104.6309,104.6474,51092.0
2017-12-18 12:45:00,127.48,127.52,127.46,127.49,79744.0,104.6474,104.6802,104.6309,104.6556,79744.0
2017-12-18 12:50:00,127.48,127.52,127.45,127.52,18936.0,104.6474,104.6802,104.6227,104.6802,18936.0
2017-12-18 12:55:00,127.53,127.53,127.45,127.46,30908.0,104.6884,104.6884,104.6227,104.6309,30908.0
2017-12-18 13:00:00,127.46,127.48,127.44,127.45,30792.0,104.6309,104.6474,104.6145,104.6227,30792.0
2017-12-18 13:05:00,127.46,127.48,127.44,127.47,13665.0,104.6309,104.6474,104.6145,104.6391,13665.0
2017-12-18 13:10:00,127.46,127.48,127.36,127.37,46781.0,104.6309,104.6474,104.5488,104.5571,46781.0
2017-12-18 13:15:00,127.38,127.38,127.27,127.3,120177.0,104.5653,104.5653,104.475,104.4996,120177.0
2017-12-18 13:20:00,127.3,127.37,127.28,127.36,74245.0,104.4996,104.5571,104.4832,104.5488,74245.0
2017-12-18 13:25:00,127.36,127.36,127.19,127.24,88285.0,104.5488,104.5488,104.4093,104.4503,88285.0
2017-12-18 13:30:00,127.23,127.28,127.23,127.25,43036.0,104.4421,104.4832,104.4421,104.4585,43036.0
2017-12-18 13:35:00,127.25,127.25,127.18,127.19,29841.0,104.4585,104.4585,104.4011,104.4093,29841.0
2017-12-18 13:40:00,127.19,127.22,127.16,127.16,60576.0,104.4093,104.4339,104.3847,104.3847,60576.0
2017-12-18 13:45:00,127.16,127.17,127.12,127.15,91863.0,104.3847,104.3929,104.3518,104.3765,91863.0
2017-12-18 13:50:00,127.15,127.15,127.09,127.1,84932.0,104.3765,104.3765,104.3272,104.3354,84932.0
2017-12-18 13:55:00,127.1,127.1,126.91,126.92,181811.0,104.3354,104.3354,104.1794,104.1877,181811.0
2017-12-18 14:00:00,126.92,127.05,126.92,127.05,49636.0,104.1877,104.2944,104.1877,104.2944,49636.0
2017-12-18 14:05:00,127.05,127.11,127.01,127.11,48018.0,104.2944,104.3436,104.2615,104.3436,48018.0
2017-12-18 14:10:00,127.11,127.11,127.03,127.07,35322.0,104.3436,104.3436,104.278,104.3108,35322.0
2017-12-18 14:15:00,127.06,127.06,127.02,127.05,29875.0,104.3026,104.3026,104.2697,104.2944,29875.0
2017-12-18 14:20:00,127.05,127.06,127.01,127.03,28232.0,104.2944,104.3026,104.2615,104.278,28232.0
2017-12-18 14:25:00,127.02,127.06,126.97,127.06,246296.0,104.2697,104.3026,104.2287,104.3026,246296.0
2017-12-18 14:30:00,127.07,127.07,126.96,126.96,142021.0,104.3108,104.3108,104.2205,104.2205,142021.0
2017-12-18 14:35:00,126.96,127.0,126.96,126.99,99127.0,104.2205,104.2533,104.2205,104.2451,99127.0
2017-12-18 14:40:00,127.0,127.03,126.97,127.0,50542.0,104.2533,104.278,104.2287,104.2533,50542.0
2017-12-18 14:45:00,127.0,127.03,126.99,127.01,49458.0,104.2533,104.278,104.2451,104.2615,49458.0
2017-12-18 14:50:00,127.01,127.09,127.0,127.08,61379.0,104.2615,104.3272,104.2533,104.319,61379.0
2017-12-18 14:55:00,127.08,127.12,127.07,127.09,110331.0,104.319,104.3518,104.3108,104.3272,110331.0
2017-12-18 15:00:00,127.1,127.17,127.09,127.12,137971.0,104.3354,104.3929,104.3272,104.3518,137971.0
2017-12-18 15:05:00,127.12,127.18,127.11,127.18,87462.0,104.3518,104.4011,104.3436,104.4011,87462.0
2017-12-18 15:10:00,127.17,127.18,127.13,127.13,79619.0,104.3929,104.4011,104.36,104.36,79619.0
2017-12-18 15:15:00,127.13,127.14,127.06,127.1,52142.0,104.36,104.3683,104.3026,104.3354,52142.0
2017-12-18 15:20:00,127.1,127.16,127.06,127.16,38196.0,104.3354,104.3847,104.3026,104.3847,38196.0
2017-12-18 15:25:00,127.16,127.18,127.15,127.17,82953.0,104.3847,104.4011,104.3765,104.3929,82953.0
2017-12-18 15:30:00,127.17,127.17,127.12,127.12,112934.0,104.3929,104.3929,104.3518,104.3518,112934.0
2017-12-18 15:35:00,127.13,127.19,127.11,127.11,76873.0,104.36,104.4093,104.3436,104.3436,76873.0
2017-12-18 15:40:00,127.11,127.15,127.09,127.1,148332.0,104.3436,104.3765,104.3272,104.3354,148332.0
2017-12-18 15:45:00,127.1,127.2,127.09,127.2,107253.0,104.3354,104.4175,104.3272,104.4175,107253.0
2017-12-18 15:50:00,127.22,127.22,127.16,127.17,167979.0,104.4339,104.4339,104.3847,104.3929,167979.0
2017-12-18 15:55:00,127.16,127.22,127.13,127.13,370778.0,104.3847,104.4339,104.36,104.36,370778.0
2017-12-19 09:30:00,126.32,126.36,126.29,126.36,116182.0,103.6951,103.728,103.6705,103.728,116182.0
2017-12-19 09:35:00,126.35,126.35,126.29,126.3,367942.0,103.7197,103.7197,103.6705,103.6787,367942.0
2017-12-19 09:40:00,126.3,126.32,126.17,126.23,237563.0,103.6787,103.6951,103.572,103.6212,237563.0
2017-12-19 09:45:00,126.23,126.37,126.22,126.36,162150.0,103.6212,103.7362,103.613,103.728,162150.0
2017-12-19 09:50:00,126.36,126.38,126.23,126.24,162780.0,103.728,103.7444,103.6212,103.6294,162780.0
2017-12-19 09:55:00,126.24,126.24,126.17,126.21,222079.0,103.6294,103.6294,103.572,103.6048,222079.0
2017-12-19 10:00:00,126.22,126.22,126.1,126.13,159068.0,103.613,103.613,103.5145,103.5391,159068.0
2017-12-19 10:05:00,126.14,126.19,126.11,126.17,55262.0,103.5474,103.5884,103.5227,103.572,55262.0
2017-12-19 10:10:00,126.16,126.19,126.1,126.1,84066.0,103.5638,103.5884,103.5145,103.5145,84066.0
2017-12-19 10:15:00,126.11,126.14,126.09,126.1,63843.0,103.5227,103.5474,103.5063,103.5145,63843.0
2017-12-19 10:20:00,126.09,126.1,125.83,125.85,161779.0,103.5063,103.5145,103.2929,103.3093,161779.0
2017-12-19 10:25:00,125.85,125.92,125.81,125.9,79245.0,103.3093,103.3668,103.2765,103.3503,79245.0
2017-12-19 10:30:00,125.9,125.92,125.87,125.92,52925.0,103.3503,103.3668,103.3257,103.3668,52925.0
2017-12-19 10:35:00,125.91,125.94,125.89,125.9,128374.0,103.3586,103.3832,103.3421,103.3503,128374.0
2017-12-19 10:40:00,125.89,125.96,125.87,125.93,45615.0,103.3421,103.3996,103.3257,103.375,45615.0
2017-12-19 10:45:00,125.93,125.93,125.76,125.78,81568.0,103.375,103.375,103.2354,103.2518,81568.0
2017-12-19 10:50:00,125.78,125.78,125.69,125.7,116472.0,103.2518,103.2518,103.178,103.1862,116472.0
2017-12-19 10:55:00,125.71,125.78,125.61,125.75,123238.0,103.1944,103.2518,103.1123,103.2272,123238.0
2017-12-19 11:00:00,125.74,125.89,125.71,125.75,378198.0,103.219,103.3421,103.1944,103.2272,378198.0
2017-12-19 11:05:00,125.72,125.75,125.69,125.71,68984.0,103.2026,103.2272,103.178,103.1944,68984.0
2017-12-19 11:10:00,125.71,125.83,125.71,125.82,51772.0,103.1944,103.2929,103.1944,103.2847,51772.0
2017-12-19 11:15:00,125.83,125.84,125.77,125.77,33571.0,103.2929,103.3011,103.2436,103.2436,33571.0
2017-12-19 11:20:00,125.78,125.84,125.74,125.77,77230.0,103.2518,103.3011,103.219,103.2436,77230.0
2017-12-19 11:25:00,125.75,125.75,125.7,125.71,26051.0,103.2272,103.2272,103.1862,103.1944,26051.0
2017-12-19 11:30:00,125.72,125.73,125.61,125.62,39480.0,103.2026,103.2108,103.1123,103.1205,39480.0
2017-12-19 11:35:00,125.62,125.69,125.59,125.66,178033.0,103.1205,103.178,103.0959,103.1533,178033.0
2017-12-19 11:40:00,125.65,125.67,125.55,125.55,44697.0,103.1451,103.1615,103.063,103.063,44697.0
2017-12-19 11:45:00,125.55,125.67,125.54,125.61,98841.0,103.063,103.1615,103.0548,103.1123,98841.0
2017-12-19 11:50:00,125.61,125.65,125.56,125.58,89970.0,103.1123,103.1451,103.0712,103.0877,89970.0
2017-12-19 11:55:00,125.59,125.68,125.58,125.66,48738.0,103.0959,103.1697,103.0877,103.1533,48738.0
2017-12-19 12:00:00,125.66,125.67,125.58,125.62,152351.0,103.1533,103.1615,103.0877,103.1205,152351.0
2017-12-19 12:05:00,125.61,125.63,125.55,125.56,89085.0,103.1123,103.1287,103.063,103.0712,89085.0
2017-12-19 12:10:00,125.56,125.58,125.47,125.49,83473.0,103.0712,103.0877,102.9974,103.0138,83473.0
2017-12-19 12:15:00,125.49,125.52,125.38,125.39,71182.0,103.0138,103.0384,102.9235,102.9317,71182.0
2017-12-19 12:20:00,125.38,125.49,125.38,125.46,72530.0,102.9235,103.0138,102.9235,102.9892,72530.0
2017-12-19 12:25:00,125.45,125.47,125.33,125.39,166205.0,102.9809,102.9974,102.8824,102.9317,166205.0
2017-12-19 12:30:00,125.39,125.42,125.35,125.42,112266.0,102.9317,102.9563,102.8989,102.9563,112266.0
2017-12-19 12:35:00,125.42,125.46,125.41,125.42,125040.0,102.9563,102.9892,102.9481,102.9563,125040.0
2017-12-19 12:40:00,125.42,125.48,125.38,125.46,47834.0,102.9563,103.0056,102.9235,102.9892,47834.0
2017-12-19 12:45:00,125.46,125.46,125.34,125.35,48278.0,102.9892,102.9892,102.8906,102.8989,48278.0
2017-12-19 12:50:00,125.34,125.34,125.29,125.32,34254.0,102.8906,102.8906,102.8496,102.8742,34254.0
2017-12-19 12:55:00,125.31,125.34,125.17,125.17,301558.0,102.866,102.8906,102.7511,102.7511,301558.0
2017-12-19 13:00:00,125.18,125.5,125.18,125.38,197294.0,102.7593,103.022,102.7593,102.9235,197294.0
2017-12-19 13:05:00,125.37,125.41,125.33,125.4,81755.0,102.9153,102.9481,102.8824,102.9399,81755.0
2017-12-19 13:10:00,125.41,125.44,125.29,125.33,100881.0,102.9481,102.9727,102.8496,102.8824,100881.0
2017-12-19 13:15:00,125.32,125.32,125.29,125.32,58517.0,102.8742,102.8742,102.8496,102.8742,58517.0
2017-12-19 13:20:00,125.32,125.32,125.22,125.22,51679.0,102.8742,102.8742,102.7921,102.7921,51679.0
2017-12-19 13:25:00,125.21,125.27,125.17,125.26,52046.0,102.7839,102.8332,102.7511,102.825,52046.0
2017-12-19 13:30:00,125.26,125.27,125.19,125.23,74508.0,102.825,102.8332,102.7675,102.8003,74508.0
2017-12-19 13:35:00,125.24,125.31,125.22,125.31,144878.0,102.8086,102.866,102.7921,102.866,144878.0
2017-12-19 13:40:00,125.3,125.32,125.23,125.31,96340.0,102.8578,102.8742,102.8003,102.866,96340.0
2017-12-19 13:45:00,125.3,125.36,125.28,125.31,95576.0,102.8578,102.9071,102.8414,102.866,95576.0
2017-12-19 13:50:00,125.31,125.37,125.3,125.35,107121.0,102.866,102.9153,102.8578,102.8989,107121.0
2017-12-19 13:55:00,125.34,125.35,125.24,125.29,53001.0,102.8906,102.8989,102.8086,102.8496,53001.0
2017-12-19 14:00:00,125.29,125.29,125.21,125.22,62428.0,102.8496,102.8496,102.7839,102.7921,62428.0
2017-12-19 14:05:00,125.22,125.22,125.13,125.15,84192.0,102.7921,102.7921,102.7183,102.7347,84192.0
2017-12-19 14:10:00,125.15,125.22,125.14,125.17,38065.0,102.7347,102.7921,102.7265,102.7511,38065.0
2017-12-19 14:15:00,125.17,125.19,125.11,125.19,29260.0,102.7511,102.7675,102.7018,102.7675,29260.0
2017-12-19 14:20:00,125.18,125.19,125.08,125.09,49380.0,102.7593,102.7675,102.6772,102.6854,49380.0
2017-12-19 14:25:00,125.1,125.18,125.07,125.18,73249.0,102.6936,102.7593,102.669,102.7593,73249.0
2017-12-19 14:30:00,125.17,125.18,125.11,125.18,38471.0,102.7511,102.7593,102.7018,102.7593,38471.0
2017-12-19 14:35:00,125.19,125.19,125.16,125.19,11940.0,102.7675,102.7675,102.7429,102.7675,11940.0
2017-12-19 14:40:00,125.19,125.22,125.15,125.17,47197.0,102.7675,102.7921,102.7347,102.7511,47197.0
2017-12-19 14:45:00,125.16,125.26,125.16,125.19,61941.0,102.7429,102.825,102.7429,102.7675,61941.0
2017-12-19 14:50:00,125.19,125.29,125.19,125.26,176470.0,102.7675,102.8496,102.7675,102.825,176470.0
2017-12-19 14:55:00,125.26,125.31,125.25,125.28,83260.0,102.825,102.866,102.8168,102.8414,83260.0
2017-12-19 15:00:00,125.26,125.35,125.26,125.33,54006.0,102.825,102.8989,102.825,102.8824,54006.0
2017-12-19 15:05:00,125.33,125.36,125.31,125.35,73361.0,102.8824,102.9071,102.866,102.8989,73361.0
2017-12-19 15:10:00,125.36,125.4,125.35,125.39,93585.0,102.9071,102.9399,102.8989,102.9317,93585.0
2017-12-19 15:15:00,125.39,125.43,125.38,125.42,42082.0,102.9317,102.9645,102.9235,102.9563,42082.0
2017-12-19 15:20:00,125.42,125.46,125.41,125.44,39683.0,102.9563,102.9892,102.9481,102.9727,39683.0
2017-12-19 15:25:00,125.44,125.44,125.36,125.36,58512.0,102.9727,102.9727,102.9071,102.9071,58512.0
2017-12-19 15:30:00,125.36,125.43,125.34,125.39,71924.0,102.9071,102.9645,102.8906,102.9317,71924.0
2017-12-19 15:35:00,125.39,125.43,125.37,125.42,43066.0,102.9317,102.9645,102.9153,102.9563,43066.0
2017-12-19 15:40:00,125.41,125.45,125.4,125.45,139782.0,102.9481,102.9809,102.9399,102.9809,139782.0
2017-12-19 15:45:00,125.46,125.52,125.46,125.51,133083.0,102.9892,103.0384,102.9892,103.0302,133083.0
2017-12-19 15:50:00,125.5,125.6,125.49,125.58,321660.0,103.022,103.1041,103.0138,103.0877,321660.0
2017-12-19 15:55:00,125.59,125.6,125.54,125.55,337313.0,103.0959,103.1041,103.0548,103.063,337313.0
2017-12-20 09:30:00,124.31,124.4,124.27,124.39,286099.0,102.0451,102.119,102.0123,102.1108,286099.0
2017-12-20 09:35:00,124.4,124.43,124.32,124.38,373688.0,102.119,102.1436,102.0533,102.1026,373688.0
2017-12-20 09:40:00,124.38,124.57,124.38,124.53,337311.0,102.1026,102.2586,102.1026,102.2257,337311.0
2017-12-20 09:45:00,124.54,124.61,124.49,124.54,199704.0,102.2339,102.2914,102.1929,102.2339,199704.0
2017-12-20 09:50:00,124.55,124.62,124.52,124.59,116987.0,102.2421,102.2996,102.2175,102.275,116987.0
2017-12-20 09:55:00,124.59,124.66,124.58,124.66,100029.0,102.275,102.3324,102.2668,102.3324,100029.0
2017-12-20 10:00:00,124.66,124.67,124.51,124.55,153522.0,102.3324,102.3406,102.2093,102.2421,153522.0
2017-12-20 10:05:00,124.56,124.64,124.48,124.5,93887.0,102.2503,102.316,102.1847,102.2011,93887.0
2017-12-20 10:10:00,124.48,124.48,124.4,124.43,84277.0,102.1847,102.1847,102.119,102.1436,84277.0
2017-12-20 10:15:00,124.43,124.46,124.39,124.46,70501.0,102.1436,102.1683,102.1108,102.1683,70501.0
2017-12-20 10:20:00,124.46,124.46,124.39,124.41,78117.0,102.1683,102.1683,102.1108,102.1272,78117.0
2017-12-20 10:25:00,124.41,124.41,124.34,124.38,76895.0,102.1272,102.1272,102.0698,102.1026,76895.0
2017-12-20 10:30:00,124.38,124.42,124.33,124.36,90262.0,102.1026,102.1354,102.0615,102.0862,90262.0
2017-12-20 10:35:00,124.36,124.46,124.35,124.43,42203.0,102.0862,102.1683,102.078,102.1436,42203.0
2017-12-20 10:40:00,124.43,124.45,124.32,124.45,80892.0,102.1436,102.1601,102.0533,102.1601,80892.0
2017-12-20 10:45:00,124.45,124.45,124.33,124.34,31273.0,102.1601,102.1601,102.0615,102.0698,31273.0
2017-12-20 10:50:00,124.34,124.38,124.3,124.35,178163.0,102.0698,102.1026,102.0369,102.078,178163.0
2017-12-20 10:55:00,124.35,124.39,124.32,124.39,148076.0,102.078,102.1108,102.0533,102.1108,148076.0
2017-12-20 11:00:00,124.38,124.46,124.36,124.4,60534.0,102.1026,102.1683,102.0862,102.119,60534.0
2017-12-20 11:05:00,124.4,124.53,124.39,124.51,68108.0,102.119,102.2257,102.1108,102.2093,68108.0
2017-12-20 11:10:00,124.51,124.58,124.5,124.57,43337.0,102.2093,102.2668,102.2011,102.2586,43337.0
2017-12-20 11:15:00,124.57,124.63,124.54,124.6,32970.0,102.2586,102.3078,102.2339,102.2832,32970.0
2017-12-20 11:20:00,124.6,124.66,124.59,124.65,29716.0,102.2832,102.3324,102.275,102.3242,29716.0
2017-12-20 11:25:00,124.64,124.69,124.58,124.68,43077.0,102.316,102.3571,102.2668,102.3489,43077.0
2017-12-20 11:30:00,124.69,124.71,124.63,124.63,79284.0,102.3571,102.3735,102.3078,102.3078,79284.0
2017-12-20 11:35:00,124.63,124.66,124.59,124.61,65392.0,102.3078,102.3324,102.275,102.2914,65392.0
2017-12-20 11:40:00,124.61,124.62,124.6,124.61,7748.0,102.2914,102.2996,102.2832,102.2914,7748.0
2017-12-20 11:45:00,124.61,124.62,124.59,124.59,77121.0,102.2914,102.2996,102.275,102.275,77121.0
2017-12-20 11:50:00,124.59,124.59,124.54,124.56,55005.0,102.275,102.275,102.2339,102.2503,55005.0
2017-12-20 11:55:00,124.56,124.59,124.54,124.55,72013.0,102.2503,102.275,102.2339,102.2421,72013.0
2017-12-20 12:00:00,124.55,124.55,124.47,124.47,60231.0,102.2421,102.2421,102.1765,102.1765,60231.0
2017-12-20 12:05:00,124.47,124.55,124.46,124.52,31529.0,102.1765,102.2421,102.1683,102.2175,31529.0
2017-12-20 12:10:00,124.52,124.59,124.51,124.54,35917.0,102.2175,102.275,102.2093,102.2339,35917.0
2017-12-20 12:15:00,124.54,124.63,124.53,124.59,42660.0,102.2339,102.3078,102.2257,102.275,42660.0
2017-12-20 12:20:00,124.59,124.63,124.56,124.63,36840.0,102.275,102.3078,102.2503,102.3078,36840.0
2017-12-20 12:25:00,124.64,124.66,124.59,124.61,39947.0,102.316,102.3324,102.275,102.2914,39947.0
2017-12-20 12:30:00,124.6,124.61,124.54,124.59,62491.0,102.2832,102.2914,102.2339,102.275,62491.0
2017-12-20 12:35:00,124.59,124.64,124.58,124.61,49332.0,102.275,102.316,102.2668,102.2914,49332.0
2017-12-20 12:40:00,124.61,124.61,124.54,124.56,44152.0,102.2914,102.2914,102.2339,102.2503,44152.0
2017-12-20 12:45:00,124.56,124.57,124.46,124.47,35989.0,102.2503,102.2586,102.1683,102.1765,35989.0
2017-12-20 12:50:00,124.48,124.5,124.35,124.35,45319.0,102.1847,102.2011,102.078,102.078,45319.0
2017-12-20 12:55:00,124.35,124.41,124.3,124.3,104242.0,102.078,102.1272,102.0369,102.0369,104242.0
2017-12-20 13:00:00,124.3,124.34,124.27,124.3,109328.0,102.0369,102.0698,102.0123,102.0369,109328.0
2017-12-20 13:05:00,124.29,124.33,124.26,124.26,66290.0,102.0287,102.0615,102.0041,102.0041,66290.0
2017-12-20 13:10:00,124.27,124.27,124.2,124.23,144878.0,102.0123,102.0123,101.9548,101.9795,144878.0
2017-12-20 13:15:00,124.22,124.34,124.22,124.22,108759.0,101.9712,102.0698,101.9712,101.9712,108759.0
2017-12-20 13:20:00,124.21,124.23,124.19,124.22,29165.0,101.963,101.9795,101.9466,101.9712,29165.0
2017-12-20 13:25:00,124.23,124.23,124.11,124.12,80211.0,101.9795,101.9795,101.8809,101.8892,80211.0
2017-12-20 13:30:00,124.12,124.21,124.11,124.17,46999.0,101.8892,101.963,101.8809,101.9302,46999.0
2017-12-20 13:35:00,124.17,124.2,124.15,124.19,425668.0,101.9302,101.9548,101.9138,101.9466,425668.0
2017-12-20 13:40:00,124.19,124.19,124.15,124.16,34333.0,101.9466,101.9466,101.9138,101.922,34333.0
2017-12-20 13:45:00,124.16,124.28,124.15,124.19,94711.0,101.922,102.0205,101.9138,101.9466,94711.0
2017-12-20 13:50:00,124.18,124.22,124.14,124.15,33763.0,101.9384,101.9712,101.9056,101.9138,33763.0
2017-12-20 13:55:00,124.14,124.16,124.09,124.12,53327.0,101.9056,101.922,101.8645,101.8892,53327.0
2017-12-20 14:00:00,124.13,124.14,124.09,124.12,27689.0,101.8974,101.9056,101.8645,101.8892,27689.0
2017-12-20 14:05:00,124.13,124.16,124.12,124.15,31812.0,101.8974,101.922,101.8892,101.9138,31812.0
2017-12-20 14:10:00,124.16,124.2,124.14,124.16,88048.0,101.922,101.9548,101.9056,101.922,88048.0
2017-12-20 14:15:00,124.17,124.2,124.15,124.16,39213.0,101.9302,101.9548,101.9138,101.922,39213.0
2017-12-20 14:20:00,124.17,124.22,124.14,124.14,31582.0,101.9302,101.9712,101.9056,101.9056,31582.0
2017-12-20 14:25:00,124.15,124.25,124.14,124.23,49348.0,101.9138,101.9959,101.9056,101.9795,49348.0
2017-12-20 14:30:00,124.22,124.24,124.18,124.19,180491.0,101.9712,101.9877,101.9384,101.9466,180491.0
2017-12-20 14:35:00,124.19,124.21,124.17,124.17,49203.0,101.9466,101.963,101.9302,101.9302,49203.0
2017-12-20 14:40:00,124.16,124.18,124.14,124.17,41816.0,101.922,101.9384,101.9056,101.9302,41816.0
2017-12-20 14:45:00,124.17,124.19,124.14,124.19,58902.0,101.9302,101.9466,101.9056,101.9466,58902.0
2017-12-20 14:50:00,124.19,124.23,124.13,124.13,71708.0,101.9466,101.9795,101.8974,101.8974,71708.0
2017-12-20 14:55:00,124.13,124.14,124.09,124.13,87670.0,101.8974,101.9056,101.8645,101.8974,87670.0
2017-12-20 15:00:00,124.12,124.13,124.07,124.09,67168.0,101.8892,101.8974,101.8481,101.8645,67168.0
2017-12-20 15:05:00,124.08,124.09,123.95,124.03,160784.0,101.8563,101.8645,101.7496,101.8153,160784.0
2017-12-20 15:10:00,124.02,124.12,124.02,124.08,131293.0,101.8071,101.8892,101.8071,101.8563,131293.0
2017-12-20 15:15:00,124.09,124.1,124.04,124.07,268248.0,101.8645,101.8727,101.8235,101.8481,268248.0
2017-12-20 15:20:00,124.07,124.12,124.06,124.11,224669.0,101.8481,101.8892,101.8399,101.8809,224669.0
2017-12-20 15:25:00,124.1,124.19,124.1,124.12,125707.0,101.8727,101.9466,101.8727,101.8892,125707.0
2017-12-20 15:30:00,124.12,124.18,124.09,124.17,134841.0,101.8892,101.9384,101.8645,101.9302,134841.0
2017-12-20 15:35:00,124.16,124.17,124.13,124.16,102703.0,101.922,101.9302,101.8974,101.922,102703.0
2017-12-20 15:40:00,124.17,124.21,124.17,124.19,140824.0,101.9302,101.963,101.9302,101.9466,140824.0
2017-12-20 15:45:00,124.19,124.2,124.08,124.11,185676.0,101.9466,101.9548,101.8563,101.8809,185676.0
2017-12-20 15:50:00,124.12,124.17,124.11,124.13,351937.0,101.8892,101.9302,101.8809,101.8974,351937.0
2017-12-20 15:55:00,124.14,124.16,124.13,124.14,579676.0,101.9056,101.922,101.8974,101.9056,579676.0
2017-12-21 09:30:00,124.03,124.06,124.0,124.03,82287.0,102.029,102.0537,102.0043,102.029,82287.0
2017-12-21 09:35:00,124.04,124.08,124.02,124.05,99803.0,102.0372,102.0701,102.0208,102.0455,99803.0
2017-12-21 09:40:00,124.04,124.11,124.0,124.06,119345.0,102.0372,102.0948,102.0043,102.0537,119345.0
2017-12-21 09:45:00,124.05,124.11,124.05,124.08,79687.0,102.0455,102.0948,102.0455,102.0701,79687.0
2017-12-21 09:50:00,124.1,124.13,124.07,124.09,74068.0,102.0866,102.1113,102.0619,102.0784,74068.0
2017-12-21 09:55:00,124.09,124.22,124.06,124.21,39946.0,102.0784,102.1853,102.0537,102.1771,39946.0
2017-12-21 10:00:00,124.22,124.27,124.19,124.26,106114.0,102.1853,102.2264,102.1606,102.2182,106114.0
2017-12-21 10:05:00,124.26,124.28,124.2,124.21,89674.0,102.2182,102.2347,102.1688,102.1771,89674.0
2017-12-21 10:10:00,124.22,124.24,124.17,124.24,61011.0,102.1853,102.2018,102.1442,102.2018,61011.0
2017-12-21 10:15:00,124.24,124.26,124.2,124.26,57502.0,102.2018,102.2182,102.1688,102.2182,57502.0
2017-12-21 10:20:00,124.26,124.27,124.17,124.22,119900.0,102.2182,102.2264,102.1442,102.1853,119900.0
2017-12-21 10:25:00,124.21,124.27,124.18,124.21,163123.0,102.1771,102.2264,102.1524,102.1771,163123.0
2017-12-21 10:30:00,124.22,124.25,124.16,124.2,183554.0,102.1853,102.21,102.1359,102.1688,183554.0
2017-12-21 10:35:00,124.2,124.25,124.19,124.24,54573.0,102.1688,102.21,102.1606,102.2018,54573.0
2017-12-21 10:40:00,124.24,124.28,124.22,124.27,88063.0,102.2018,102.2347,102.1853,102.2264,88063.0
2017-12-21 10:45:00,124.27,124.32,124.25,124.31,183444.0,102.2264,102.2676,102.21,102.2593,183444.0
2017-12-21 10:50:00,124.32,124.32,124.24,124.3,195197.0,102.2676,102.2676,102.2018,102.2511,195197.0
2017-12-21 10:55:00,124.3,124.35,124.3,124.32,38310.0,102.2511,102.2922,102.2511,102.2676,38310.0
2017-12-21 11:00:00,124.32,124.35,124.3,124.34,50785.0,102.2676,102.2922,102.2511,102.284,50785.0
2017-12-21 11:05:00,124.34,124.41,124.34,124.4,83666.0,102.284,102.3416,102.284,102.3334,83666.0
2017-12-21 11:10:00,124.39,124.44,124.39,124.41,72640.0,102.3251,102.3663,102.3251,102.3416,72640.0
2017-12-21 11:15:00,124.41,124.48,124.41,124.45,54294.0,102.3416,102.3992,102.3416,102.3745,54294.0
2017-12-21 11:20:00,124.45,124.54,124.45,124.53,103814.0,102.3745,102.4485,102.3745,102.4403,103814.0
2017-12-21 11:25:00,124.53,124.6,124.53,124.55,134528.0,102.4403,102.4979,102.4403,102.4568,134528.0
2017-12-21 11:30:00,124.54,124.54,124.51,124.52,51075.0,102.4485,102.4485,102.4239,102.4321,51075.0
2017-12-21 11:35:00,124.53,124.57,124.51,124.55,77719.0,102.4403,102.4732,102.4239,102.4568,77719.0
2017-12-21 11:40:00,124.56,124.58,124.51,124.52,53548.0,102.465,102.4814,102.4239,102.4321,53548.0
2017-12-21 11:45:00,124.51,124.53,124.5,124.51,49307.0,102.4239,102.4403,102.4156,102.4239,49307.0
2017-12-21 11:50:00,124.52,124.56,124.51,124.54,26760.0,102.4321,102.465,102.4239,102.4485,26760.0
2017-12-21 11:55:00,124.53,124.54,124.51,124.52,25673.0,102.4403,102.4485,102.4239,102.4321,25673.0
2017-12-21 12:00:00,124.52,124.56,124.51,124.56,39165.0,102.4321,102.465,102.4239,102.465,39165.0
2017-12-21 12:05:00,124.56,124.59,124.55,124.58,43539.0,102.465,102.4897,102.4568,102.4814,43539.0
2017-12-21 12:10:00,124.58,124.61,124.56,124.59,82065.0,102.4814,102.5061,102.465,102.4897,82065.0
2017-12-21 12:15:00,124.59,124.6,124.57,124.58,18348.0,102.4897,102.4979,102.4732,102.4814,18348.0
2017-12-21 12:20:00,124.59,124.6,124.56,124.56,27008.0,102.4897,102.4979,102.465,102.465,27008.0
2017-12-21 12:25:00,124.56,124.63,124.56,124.62,71648.0,102.465,102.5226,102.465,102.5143,71648.0
2017-12-21 12:30:00,124.62,124.62,124.59,124.59,17032.0,102.5143,102.5143,102.4897,102.4897,17032.0
2017-12-21 12:35:00,124.59,124.61,124.56,124.58,40782.0,102.4897,102.5061,102.465,102.4814,40782.0
2017-12-21 12:40:00,124.58,124.58,124.48,124.49,76578.0,102.4814,102.4814,102.3992,102.4074,76578.0
2017-12-21 12:45:00,124.49,124.5,124.46,124.46,84767.0,102.4074,102.4156,102.3827,102.3827,84767.0
2017-12-21 12:50:00,124.46,124.51,124.45,124.48,160014.0,102.3827,102.4239,102.3745,102.3992,160014.0
2017-12-21 12:55:00,124.48,124.48,124.42,124.46,80473.0,102.3992,102.3992,102.3498,102.3827,80473.0
2017-12-21 13:00:00,124.46,124.53,124.44,124.53,51320.0,102.3827,102.4403,102.3663,102.4403,51320.0
2017-12-21 13:05:00,124.53,124.53,124.47,124.49,27333.0,102.4403,102.4403,102.391,102.4074,27333.0
2017-12-21 13:10:00,124.48,124.53,124.48,124.51,19111.0,102.3992,102.4403,102.3992,102.4239,19111.0
2017-12-21 13:15:00,124.52,124.52,124.49,124.51,83291.0,102.4321,102.4321,102.4074,102.4239,83291.0
2017-12-21 13:20:00,124.51,124.54,124.48,124.54,62711.0,102.4239,102.4485,102.3992,102.4485,62711.0
2017-12-21 13:25:00,124.53,124.55,124.49,124.53,22288.0,102.4403,102.4568,102.4074,102.4403,22288.0
2017-12-21 13:30:00,124.53,124.55,124.51,124.52,24467.0,102.4403,102.4568,102.4239,102.4321,24467.0
2017-12-21 13:35:00,124.51,124.54,124.51,124.53,12105.0,102.4239,102.4485,102.4239,102.4403,12105.0
2017-12-21 13:40:00,124.54,124.54,124.52,124.53,12447.0,102.4485,102.4485,102.4321,102.4403,12447.0
2017-12-21 13:45:00,124.53,124.56,124.52,124.56,36278.0,102.4403,102.465,102.4321,102.465,36278.0
2017-12-21 13:50:00,124.56,124.59,124.55,124.59,42905.0,102.465,102.4897,102.4568,102.4897,42905.0
2017-12-21 13:55:00,124.58,124.59,124.57,124.58,38326.0,102.4814,102.4897,102.4732,102.4814,38326.0
2017-12-21 14:00:00,124.59,124.67,124.58,124.63,129398.0,102.4897,102.5555,102.4814,102.5226,129398.0
2017-12-21 14:05:00,124.63,124.68,124.61,124.63,80643.0,102.5226,102.5637,102.5061,102.5226,80643.0
2017-12-21 14:10:00,124.64,124.64,124.61,124.64,43491.0,102.5308,102.5308,102.5061,102.5308,43491.0
2017-12-21 14:15:00,124.64,124.67,124.62,124.65,41890.0,102.5308,102.5555,102.5143,102.539,41890.0
2017-12-21 14:20:00,124.64,124.68,124.63,124.68,22364.0,102.5308,102.5637,102.5226,102.5637,22364.0
2017-12-21 14:25:00,124.68,124.74,124.67,124.73,67252.0,102.5637,102.6131,102.5555,102.6048,67252.0
2017-12-21 14:30:00,124.72,124.77,124.71,124.72,47160.0,102.5966,102.6377,102.5884,102.5966,47160.0
2017-12-21 14:35:00,124.71,124.71,124.68,124.7,41369.0,102.5884,102.5884,102.5637,102.5802,41369.0
2017-12-21 14:40:00,124.69,124.77,124.69,124.77,45809.0,102.5719,102.6377,102.5719,102.6377,45809.0
2017-12-21 14:45:00,124.76,124.77,124.75,124.77,35057.0,102.6295,102.6377,102.6213,102.6377,35057.0
2017-12-21 14:50:00,124.77,124.78,124.76,124.77,55265.0,102.6377,102.646,102.6295,102.6377,55265.0
2017-12-21 14:55:00,124.77,124.86,124.74,124.74,245345.0,102.6377,102.7118,102.6131,102.6131,245345.0
2017-12-21 15:00:00,124.74,124.77,124.72,124.73,71750.0,102.6131,102.6377,102.5966,102.6048,71750.0
2017-12-21 15:05:00,124.74,124.76,124.68,124.73,57943.0,102.6131,102.6295,102.5637,102.6048,57943.0
2017-12-21 15:10:00,124.72,124.73,124.68,124.7,52417.0,102.5966,102.6048,102.5637,102.5802,52417.0
2017-12-21 15:15:00,124.69,124.72,124.66,124.66,52763.0,102.5719,102.5966,102.5473,102.5473,52763.0
2017-12-21 15:20:00,124.67,124.68,124.65,124.66,47416.0,102.5555,102.5637,102.539,102.5473,47416.0
2017-12-21 15:25:00,124.66,124.69,124.65,124.66,96778.0,102.5473,102.5719,102.539,102.5473,96778.0
2017-12-21 15:30:00,124.66,124.69,124.59,124.6,264472.0,102.5473,102.5719,102.4897,102.4979,264472.0
2017-12-21 15:35:00,124.61,124.64,124.59,124.59,86126.0,102.5061,102.5308,102.4897,102.4897,86126.0
2017-12-21 15:40:00,124.6,124.62,124.6,124.6,25626.0,102.4979,102.5143,102.4979,102.4979,25626.0
2017-12-21 15:45:00,124.61,124.61,124.57,124.57,61482.0,102.5061,102.5061,102.4732,102.4732,61482.0
2017-12-21 15:50:00,124.58,124.63,124.58,124.62,227709.0,102.4814,102.5226,102.4814,102.5143,227709.0
2017-12-21 15:55:00,124.62,124.64,124.56,124.57,285210.0,102.5143,102.5308,102.465,102.4732,285210.0
2017-12-22 09:30:00,124.7,124.74,124.67,124.72,84589.0,102.5802,102.6131,102.5555,102.5966,84589.0
2017-12-22 09:35:00,124.71,124.77,124.71,124.75,52798.0,102.5884,102.6377,102.5884,102.6213,52798.0
2017-12-22 09:40:00,124.74,124.76,124.69,124.69,75616.0,102.6131,102.6295,102.5719,102.5719,75616.0
2017-12-22 09:45:00,124.69,124.71,124.62,124.62,49290.0,102.5719,102.5884,102.5143,102.5143,49290.0
2017-12-22 09:50:00,124.62,124.68,124.62,124.66,53026.0,102.5143,102.5637,102.5143,102.5473,53026.0
2017-12-22 09:55:00,124.66,124.71,124.66,124.68,45747.0,102.5473,102.5884,102.5473,102.5637,45747.0
2017-12-22 10:00:00,124.68,124.69,124.62,124.64,61230.0,102.5637,102.5719,102.5143,102.5308,61230.0
2017-12-22 10:05:00,124.63,124.67,124.62,124.62,73806.0,102.5226,102.5555,102.5143,102.5143,73806.0
2017-12-22 10:10:00,124.62,124.64,124.57,124.6,80177.0,102.5143,102.5308,102.4732,102.4979,80177.0
2017-12-22 10:15:00,124.61,124.66,124.58,124.64,45507.0,102.5061,102.5473,102.4814,102.5308,45507.0
2017-12-22 10:20:00,124.62,124.65,124.59,124.6,13764.0,102.5143,102.539,102.4897,102.4979,13764.0
2017-12-22 10:25:00,124.61,124.64,124.57,124.57,32824.0,102.5061,102.5308,102.4732,102.4732,32824.0
2017-12-22 10:30:00,124.57,124.6,124.53,124.6,34133.0,102.4732,102.4979,102.4403,102.4979,34133.0
2017-12-22 10:35:00,124.6,124.62,124.59,124.59,25939.0,102.4979,102.5143,102.4897,102.4897,25939.0
2017-12-22 10:40:00,124.59,124.65,124.59,124.64,43293.0,102.4897,102.539,102.4897,102.5308,43293.0
2017-12-22 10:45:00,124.63,124.65,124.6,124.63,20185.0,102.5226,102.539,102.4979,102.5226,20185.0
2017-12-22 10:50:00,124.62,124.69,124.62,124.65,35206.0,102.5143,102.5719,102.5143,102.539,35206.0
2017-12-22 10:55:00,124.65,124.68,124.58,124.6,27027.0,102.539,102.5637,102.4814,102.4979,27027.0
2017-12-22 11:00:00,124.6,124.66,124.6,124.63,37705.0,102.4979,102.5473,102.4979,102.5226,37705.0
2017-12-22 11:05:00,124.62,124.71,124.62,124.65,46523.0,102.5143,102.5884,102.5143,102.539,46523.0
2017-12-22 11:10:00,124.65,124.7,124.64,124.66,16570.0,102.539,102.5802,102.5308,102.5473,16570.0
2017-12-22 11:15:00,124.67,124.69,124.66,124.67,18054.0,102.5555,102.5719,102.5473,102.5555,18054.0
2017-12-22 11:20:00,124.67,124.69,124.66,124.67,14135.0,102.5555,102.5719,102.5473,102.5555,14135.0
2017-12-22 11:25:00,124.68,124.68,124.55,124.57,56320.0,102.5637,102.5637,102.4568,102.4732,56320.0
2017-12-22 11:30:00,124.55,124.6,124.55,124.57,40395.0,102.4568,102.4979,102.4568,102.4732,40395.0
2017-12-22 11:35:00,124.57,124.63,124.57,124.61,24058.0,102.4732,102.5226,102.4732,102.5061,24058.0
2017-12-22 11:40:00,124.6,124.61,124.55,124.57,15542.0,102.4979,102.5061,102.4568,102.4732,15542.0
2017-12-22 11:45:00,124.57,124.62,124.56,124.62,8993.0,102.4732,102.5143,102.465,102.5143,8993.0
2017-12-22 11:50:00,124.6,124.61,124.59,124.59,13958.0,102.4979,102.5061,102.4897,102.4897,13958.0
2017-12-22 11:55:00,124.58,124.62,124.57,124.62,29825.0,102.4814,102.5143,102.4732,102.5143,29825.0
2017-12-22 12:00:00,124.63,124.67,124.61,124.67,29209.0,102.5226,102.5555,102.5061,102.5555,29209.0
2017-12-22 12:05:00,124.67,124.67,124.63,124.63,24174.0,102.5555,102.5555,102.5226,102.5226,24174.0
2017-12-22 12:10:00,124.62,124.66,124.6,124.65,38607.0,102.5143,102.5473,102.4979,102.539,38607.0
2017-12-22 12:15:00,124.65,124.67,124.63,124.65,16927.0,102.539,102.5555,102.5226,102.539,16927.0
2017-12-22 12:20:00,124.65,124.7,124.64,124.66,55006.0,102.539,102.5802,102.5308,102.5473,55006.0
2017-12-22 12:25:00,124.66,124.69,124.65,124.68,69791.0,102.5473,102.5719,102.539,102.5637,69791.0
2017-12-22 12:30:00,124.69,124.7,124.66,124.68,35411.0,102.5719,102.5802,102.5473,102.5637,35411.0
2017-12-22 12:35:00,124.68,124.71,124.68,124.69,112985.0,102.5637,102.5884,102.5637,102.5719,112985.0
2017-12-22 12:40:00,124.69,124.73,124.65,124.66,35251.0,102.5719,102.6048,102.539,102.5473,35251.0
2017-12-22 12:45:00,124.67,124.68,124.63,124.65,28215.0,102.5555,102.5637,102.5226,102.539,28215.0
2017-12-22 12:50:00,124.65,124.7,124.65,124.68,10510.0,102.539,102.5802,102.539,102.5637,10510.0
2017-12-22 12:55:00,124.69,124.75,124.65,124.65,80249.0,102.5719,102.6213,102.539,102.539,80249.0
2017-12-22 13:00:00,124.65,124.73,124.63,124.72,54617.0,102.539,102.6048,102.5226,102.5966,54617.0
2017-12-22 13:05:00,124.72,124.76,124.68,124.74,58220.0,102.5966,102.6295,102.5637,102.6131,58220.0
2017-12-22 13:10:00,124.73,124.76,124.73,124.74,5301.0,102.6048,102.6295,102.6048,102.6131,5301.0
2017-12-22 13:15:00,124.73,124.75,124.71,124.72,28941.0,102.6048,102.6213,102.5884,102.5966,28941.0
2017-12-22 13:20:00,124.71,124.73,124.67,124.7,27349.0,102.5884,102.6048,102.5555,102.5802,27349.0
2017-12-22 13:25:00,124.7,124.7,124.64,124.67,23667.0,102.5802,102.5802,102.5308,102.5555,23667.0
2017-12-22 13:30:00,124.67,124.72,124.64,124.69,18112.0,102.5555,102.5966,102.5308,102.5719,18112.0
2017-12-22 13:35:00,124.7,124.7,124.66,124.69,8485.0,102.5802,102.5802,102.5473,102.5719,8485.0
2017-12-22 13:40:00,124.69,124.81,124.69,124.8,73589.0,102.5719,102.6706,102.5719,102.6624,73589.0
2017-12-22 13:45:00,124.81,124.83,124.77,124.82,37093.0,102.6706,102.6871,102.6377,102.6789,37093.0
2017-12-22 13:50:00,124.81,124.84,124.8,124.84,13385.0,102.6706,102.6953,102.6624,102.6953,13385.0
2017-12-22 13:55:00,124.84,124.84,124.8,124.81,121632.0,102.6953,102.6953,102.6624,102.6706,121632.0
2017-12-22 14:00:00,124.8,124.81,124.76,124.78,64148.0,102.6624,102.6706,102.6295,102.646,64148.0
2017-12-22 14:05:00,124.78,124.78,124.75,124.75,27137.0,102.646,102.646,102.6213,102.6213,27137.0
2017-12-22 14:10:00,124.76,124.79,124.73,124.74,413313.0,102.6295,102.6542,102.6048,102.6131,413313.0
2017-12-22 14:15:00,124.75,124.75,124.73,124.74,5993.0,102.6213,102.6213,102.6048,102.6131,5993.0
2017-12-22 14:20:00,124.73,124.74,124.71,124.74,33371.0,102.6048,102.6131,102.5884,102.6131,33371.0
2017-12-22 14:25:00,124.73,124.75,124.73,124.74,8412.0,102.6048,102.6213,102.6048,102.6131,8412.0
2017-12-22 14:30:00,124.74,124.74,124.71,124.72,10117.0,102.6131,102.6131,102.5884,102.5966,10117.0
2017-12-22 14:35:00,124.71,124.73,124.71,124.72,10631.0,102.5884,102.6048,102.5884,102.5966,10631.0
2017-12-22 14:40:00,124.72,124.73,124.71,124.72,9851.0,102.5966,102.6048,102.5884,102.5966,9851.0
2017-12-22 14:45:00,124.72,124.74,124.71,124.73,29727.0,102.5966,102.6131,102.5884,102.6048,29727.0
2017-12-22 14:50:00,124.73,124.75,124.73,124.75,26182.0,102.6048,102.6213,102.6048,102.6213,26182.0
2017-12-22 14:55:00,124.74,124.77,124.74,124.77,28136.0,102.6131,102.6377,102.6131,102.6377,28136.0
2017-12-22 15:00:00,124.76,124.8,124.75,124.79,56959.0,102.6295,102.6624,102.6213,102.6542,56959.0
2017-12-22 15:05:00,124.78,124.81,124.78,124.8,13362.0,102.646,102.6706,102.646,102.6624,13362.0
2017-12-22 15:10:00,124.81,124.81,124.8,124.81,15120.0,102.6706,102.6706,102.6624,102.6706,15120.0
2017-12-22 15:15:00,124.81,124.81,124.8,124.8,11199.0,102.6706,102.6706,102.6624,102.6624,11199.0
2017-12-22 15:20:00,124.8,124.83,124.79,124.82,22091.0,102.6624,102.6871,102.6542,102.6789,22091.0
2017-12-22 15:25:00,124.83,124.83,124.81,124.82,15181.0,102.6871,102.6871,102.6706,102.6789,15181.0
2017-12-22 15:30:00,124.81,124.82,124.78,124.78,24228.0,102.6706,102.6789,102.646,102.646,24228.0
2017-12-22 15:35:00,124.79,124.79,124.77,124.78,77781.0,102.6542,102.6542,102.6377,102.646,77781.0
2017-12-22 15:40:00,124.78,124.79,124.77,124.78,23220.0,102.646,102.6542,102.6377,102.646,23220.0
2017-12-22 15:45:00,124.78,124.79,124.76,124.76,34385.0,102.646,102.6542,102.6295,102.6295,34385.0
2017-12-22 15:50:00,124.77,124.78,124.73,124.74,59023.0,102.6377,102.646,102.6048,102.6131,59023.0
2017-12-22 15:55:00,124.74,124.77,124.72,124.75,235281.0,102.6131,102.6377,102.5966,102.6213,235281.0
2017-12-26 09:30:00,124.98,125.02,124.97,125.01,102400.0,102.8105,102.8434,102.8023,102.8352,102400.0
2017-12-26 09:35:00,125.01,125.07,125.0,125.07,78929.0,102.8352,102.8845,102.8269,102.8845,78929.0
2017-12-26 09:40:00,125.07,125.13,125.06,125.1,31173.0,102.8845,102.9339,102.8763,102.9092,31173.0
2017-12-26 09:45:00,125.1,125.11,125.06,125.09,41161.0,102.9092,102.9174,102.8763,102.901,41161.0
2017-12-26 09:50:00,125.09,125.23,125.09,125.17,57710.0,102.901,103.0161,102.901,102.9668,57710.0
2017-12-26 09:55:00,125.18,125.23,125.17,125.18,16502.0,102.975,103.0161,102.9668,102.975,16502.0
2017-12-26 10:00:00,125.17,125.24,125.17,125.22,14892.0,102.9668,103.0244,102.9668,103.0079,14892.0
2017-12-26 10:05:00,125.22,125.24,125.2,125.2,11835.0,103.0079,103.0244,102.9915,102.9915,11835.0
2017-12-26 10:10:00,125.21,125.23,125.2,125.22,9786.0,102.9997,103.0161,102.9915,103.0079,9786.0
2017-12-26 10:15:00,125.23,125.28,125.22,125.24,84876.0,103.0161,103.0573,103.0079,103.0244,84876.0
2017-12-26 10:20:00,125.24,125.26,125.23,125.26,15286.0,103.0244,103.0408,103.0161,103.0408,15286.0
2017-12-26 10:25:00,125.26,125.27,125.23,125.24,33068.0,103.0408,103.049,103.0161,103.0244,33068.0
2017-12-26 10:30:00,125.25,125.26,125.21,125.24,34244.0,103.0326,103.0408,102.9997,103.0244,34244.0
2017-12-26 10:35:00,125.24,125.25,125.22,125.23,37202.0,103.0244,103.0326,103.0079,103.0161,37202.0
2017-12-26 10:40:00,125.24,125.24,125.21,125.23,73533.0,103.0244,103.0244,102.9997,103.0161,73533.0
2017-12-26 10:45:00,125.23,125.24,125.18,125.19,43226.0,103.0161,103.0244,102.975,102.9832,43226.0
2017-12-26 10:50:00,125.19,125.24,125.18,125.24,14023.0,102.9832,103.0244,102.975,103.0244,14023.0
2017-12-26 10:55:00,125.24,125.43,125.23,125.39,149123.0,103.0244,103.1807,103.0161,103.1478,149123.0
2017-12-26 11:00:00,125.39,125.52,125.39,125.5,79919.0,103.1478,103.2547,103.1478,103.2382,79919.0
2017-12-26 11:05:00,125.49,125.51,125.45,125.48,14726.0,103.23,103.2465,103.1971,103.2218,14726.0
2017-12-26 11:10:00,125.48,125.53,125.48,125.5,19872.0,103.2218,103.2629,103.2218,103.2382,19872.0
2017-12-26 11:15:00,125.5,125.5,125.45,125.47,35534.0,103.2382,103.2382,103.1971,103.2136,35534.0
2017-12-26 11:20:00,125.47,125.49,125.45,125.47,31519.0,103.2136,103.23,103.1971,103.2136,31519.0
2017-12-26 11:25:00,125.47,125.48,125.47,125.48,14585.0,103.2136,103.2218,103.2136,103.2218,14585.0
2017-12-26 11:30:00,125.48,125.52,125.47,125.51,11631.0,103.2218,103.2547,103.2136,103.2465,11631.0
2017-12-26 11:35:00,125.52,125.53,125.47,125.48,19593.0,103.2547,103.2629,103.2136,103.2218,19593.0
2017-12-26 11:40:00,125.48,125.49,125.39,125.45,17075.0,103.2218,103.23,103.1478,103.1971,17075.0
2017-12-26 11:45:00,125.45,125.46,125.39,125.41,27879.0,103.1971,103.2053,103.1478,103.1642,27879.0
2017-12-26 11:50:00,125.42,125.42,125.35,125.36,13605.0,103.1724,103.1724,103.1149,103.1231,13605.0
2017-12-26 11:55:00,125.36,125.37,125.34,125.36,5389.0,103.1231,103.1313,103.1066,103.1231,5389.0
2017-12-26 12:00:00,125.37,125.45,125.35,125.36,34091.0,103.1313,103.1971,103.1149,103.1231,34091.0
2017-12-26 12:05:00,125.36,125.44,125.36,125.42,13903.0,103.1231,103.1889,103.1231,103.1724,13903.0
2017-12-26 12:10:00,125.42,125.45,125.38,125.38,15911.0,103.1724,103.1971,103.1395,103.1395,15911.0
2017-12-26 12:15:00,125.37,125.38,125.35,125.37,11934.0,103.1313,103.1395,103.1149,103.1313,11934.0
2017-12-26 12:20:00,125.37,125.37,125.32,125.32,7100.0,103.1313,103.1313,103.0902,103.0902,7100.0
2017-12-26 12:25:00,125.33,125.33,125.32,125.32,3690.0,103.0984,103.0984,103.0902,103.0902,3690.0
2017-12-26 12:30:00,125.32,125.38,125.31,125.38,22591.0,103.0902,103.1395,103.082,103.1395,22591.0
2017-12-26 12:35:00,125.37,125.4,125.37,125.39,6187.0,103.1313,103.156,103.1313,103.1478,6187.0
2017-12-26 12:40:00,125.4,125.4,125.38,125.4,2997.0,103.156,103.156,103.1395,103.156,2997.0
2017-12-26 12:45:00,125.4,125.43,125.37,125.41,14335.0,103.156,103.1807,103.1313,103.1642,14335.0
2017-12-26 12:50:00,125.42,125.43,125.35,125.4,15287.0,103.1724,103.1807,103.1149,103.156,15287.0
2017-12-26 12:55:00,125.41,125.45,125.38,125.44,36841.0,103.1642,103.1971,103.1395,103.1889,36841.0
2017-12-26 13:00:00,125.45,125.48,125.37,125.39,25405.0,103.1971,103.2218,103.1313,103.1478,25405.0
2017-12-26 13:05:00,125.37,125.38,125.33,125.35,117350.0,103.1313,103.1395,103.0984,103.1149,117350.0
2017-12-26 13:10:00,125.35,125.4,125.32,125.36,96351.0,103.1149,103.156,103.0902,103.1231,96351.0
2017-12-26 13:15:00,125.36,125.36,125.28,125.29,23454.0,103.1231,103.1231,103.0573,103.0655,23454.0
2017-12-26 13:20:00,125.29,125.29,125.24,125.24,43587.0,103.0655,103.0655,103.0244,103.0244,43587.0
2017-12-26 13:25:00,125.25,125.25,125.19,125.2,66867.0,103.0326,103.0326,102.9832,102.9915,66867.0
2017-12-26 13:30:00,125.19,125.23,125.17,125.2,67955.0,102.9832,103.0161,102.9668,102.9915,67955.0
2017-12-26 13:35:00,125.2,125.23,125.18,125.23,18165.0,102.9915,103.0161,102.975,103.0161,18165.0
2017-12-26 13:40:00,125.23,125.28,125.23,125.27,18383.0,103.0161,103.0573,103.0161,103.049,18383.0
2017-12-26 13:45:00,125.28,125.3,125.27,125.27,23955.0,103.0573,103.0737,103.049,103.049,23955.0
2017-12-26 13:50:00,125.27,125.31,125.26,125.29,5447.0,103.049,103.082,103.0408,103.0655,5447.0
2017-12-26 13:55:00,125.3,125.31,125.26,125.3,5035.0,103.0737,103.082,103.0408,103.0737,5035.0
2017-12-26 14:00:00,125.29,125.3,125.29,125.3,1846.0,103.0655,103.0737,103.0655,103.0737,1846.0
2017-12-26 14:05:00,125.3,125.3,125.28,125.29,6208.0,103.0737,103.0737,103.0573,103.0655,6208.0
2017-12-26 14:10:00,125.29,125.35,125.28,125.31,29792.0,103.0655,103.1149,103.0573,103.082,29792.0
2017-12-26 14:15:00,125.31,125.33,125.31,125.33,5550.0,103.082,103.0984,103.082,103.0984,5550.0
2017-12-26 14:20:00,125.33,125.36,125.31,125.31,21221.0,103.0984,103.1231,103.082,103.082,21221.0
2017-12-26 14:25:00,125.32,125.34,125.3,125.3,38854.0,103.0902,103.1066,103.0737,103.0737,38854.0
2017-12-26 14:30:00,125.3,125.34,125.29,125.31,66300.0,103.0737,103.1066,103.0655,103.082,66300.0
2017-12-26 14:35:00,125.32,125.32,125.22,125.23,34348.0,103.0902,103.0902,103.0079,103.0161,34348.0
2017-12-26 14:40:00,125.23,125.27,125.23,125.24,12885.0,103.0161,103.049,103.0161,103.0244,12885.0
2017-12-26 14:45:00,125.25,125.29,125.25,125.29,17164.0,103.0326,103.0655,103.0326,103.0655,17164.0
2017-12-26 14:50:00,125.29,125.29,125.28,125.29,9367.0,103.0655,103.0655,103.0573,103.0655,9367.0
2017-12-26 14:55:00,125.29,125.33,125.28,125.3,37124.0,103.0655,103.0984,103.0573,103.0737,37124.0
2017-12-26 15:00:00,125.3,125.34,125.29,125.32,17738.0,103.0737,103.1066,103.0655,103.0902,17738.0
2017-12-26 15:05:00,125.32,125.33,125.31,125.32,36706.0,103.0902,103.0984,103.082,103.0902,36706.0
2017-12-26 15:10:00,125.31,125.32,125.21,125.22,15830.0,103.082,103.0902,102.9997,103.0079,15830.0
2017-12-26 15:15:00,125.21,125.22,125.21,125.22,3308.0,102.9997,103.0079,102.9997,103.0079,3308.0
2017-12-26 15:20:00,125.22,125.22,125.14,125.15,62667.0,103.0079,103.0079,102.9421,102.9503,62667.0
2017-12-26 15:25:00,125.15,125.21,125.15,125.21,51201.0,102.9503,102.9997,102.9503,102.9997,51201.0
2017-12-26 15:30:00,125.21,125.23,125.19,125.22,32370.0,102.9997,103.0161,102.9832,103.0079,32370.0
2017-12-26 15:35:00,125.23,125.23,125.2,125.21,16159.0,103.0161,103.0161,102.9915,102.9997,16159.0
2017-12-26 15:40:00,125.2,125.21,125.18,125.21,11733.0,102.9915,102.9997,102.975,102.9997,11733.0
2017-12-26 15:45:00,125.2,125.21,125.18,125.18,10257.0,102.9915,102.9997,102.975,102.975,10257.0
2017-12-26 15:50:00,125.19,125.22,125.17,125.21,92241.0,102.9832,103.0079,102.9668,102.9997,92241.0
2017-12-26 15:55:00,125.2,125.23,125.14,125.16,146641.0,102.9915,103.0161,102.9421,102.9586,146641.0
2017-12-27 09:30:00,125.71,125.78,125.7,125.74,95159.0,103.411,103.4686,103.4028,103.4357,95159.0
2017-12-27 09:35:00,125.73,125.78,125.72,125.74,68201.0,103.4275,103.4686,103.4192,103.4357,68201.0
2017-12-27 09:40:00,125.74,125.74,125.7,125.74,71401.0,103.4357,103.4357,103.4028,103.4357,71401.0
2017-12-27 09:45:00,125.75,125.86,125.74,125.84,91792.0,103.4439,103.5344,103.4357,103.5179,91792.0
2017-12-27 09:50:00,125.83,125.85,125.82,125.85,43288.0,103.5097,103.5262,103.5015,103.5262,43288.0
2017-12-27 09:55:00,125.85,125.85,125.8,125.81,76846.0,103.5262,103.5262,103.485,103.4933,76846.0
2017-12-27 10:00:00,125.81,125.88,125.76,125.84,131761.0,103.4933,103.5508,103.4521,103.5179,131761.0
2017-12-27 10:05:00,125.84,125.86,125.81,125.85,76200.0,103.5179,103.5344,103.4933,103.5262,76200.0
2017-12-27 10:10:00,125.86,125.98,125.86,125.98,54523.0,103.5344,103.6331,103.5344,103.6331,54523.0
2017-12-27 10:15:00,125.97,126.04,125.93,126.01,53856.0,103.6249,103.6825,103.592,103.6578,53856.0
2017-12-27 10:20:00,126.02,126.06,125.96,125.96,125129.0,103.666,103.6989,103.6167,103.6167,125129.0
2017-12-27 10:25:00,125.97,126.02,125.95,126.02,37819.0,103.6249,103.666,103.6084,103.666,37819.0
2017-12-27 10:30:00,126.01,126.07,126.01,126.04,137705.0,103.6578,103.7071,103.6578,103.6825,137705.0
2017-12-27 10:35:00,126.04,126.06,126.0,126.06,43586.0,103.6825,103.6989,103.6496,103.6989,43586.0
2017-12-27 10:40:00,126.07,126.08,126.05,126.08,32205.0,103.7071,103.7154,103.6907,103.7154,32205.0
2017-12-27 10:45:00,126.09,126.14,126.08,126.08,40461.0,103.7236,103.7647,103.7154,103.7154,40461.0
2017-12-27 10:50:00,126.08,126.11,126.04,126.07,40907.0,103.7154,103.74,103.6825,103.7071,40907.0
2017-12-27 10:55:00,126.06,126.12,126.04,126.12,78258.0,103.6989,103.7483,103.6825,103.7483,78258.0
2017-12-27 11:00:00,126.13,126.18,126.07,126.14,73340.0,103.7565,103.7976,103.7071,103.7647,73340.0
2017-12-27 11:05:00,126.13,126.16,126.11,126.16,50549.0,103.7565,103.7812,103.74,103.7812,50549.0
2017-12-27 11:10:00,126.15,126.28,126.15,126.25,142669.0,103.7729,103.8799,103.7729,103.8552,142669.0
2017-12-27 11:15:00,126.26,126.4,126.26,126.33,217804.0,103.8634,103.9786,103.8634,103.921,217804.0
2017-12-27 11:20:00,126.33,126.37,126.3,126.37,72347.0,103.921,103.9539,103.8963,103.9539,72347.0
2017-12-27 11:25:00,126.37,126.38,126.32,126.34,57357.0,103.9539,103.9622,103.9128,103.9292,57357.0
2017-12-27 11:30:00,126.34,126.4,126.32,126.4,66327.0,103.9292,103.9786,103.9128,103.9786,66327.0
2017-12-27 11:35:00,126.41,126.46,126.39,126.44,65876.0,103.9868,104.028,103.9704,104.0115,65876.0
2017-12-27 11:40:00,126.43,126.49,126.39,126.43,68508.0,104.0033,104.0526,103.9704,104.0033,68508.0
2017-12-27 11:45:00,126.43,126.48,126.41,126.42,94133.0,104.0033,104.0444,103.9868,103.9951,94133.0
2017-12-27 11:50:00,126.42,126.46,126.41,126.45,47919.0,103.9951,104.028,103.9868,104.0197,47919.0
2017-12-27 11:55:00,126.44,126.44,126.35,126.38,100075.0,104.0115,104.0115,103.9375,103.9622,100075.0
2017-12-27 12:00:00,126.38,126.43,126.37,126.41,32819.0,103.9622,104.0033,103.9539,103.9868,32819.0
2017-12-27 12:05:00,126.41,126.47,126.4,126.46,44058.0,103.9868,104.0362,103.9786,104.028,44058.0
2017-12-27 12:10:00,126.46,126.53,126.42,126.43,82906.0,104.028,104.0855,103.9951,104.0033,82906.0
2017-12-27 12:15:00,126.44,126.46,126.42,126.42,78701.0,104.0115,104.028,103.9951,103.9951,78701.0
2017-12-27 12:20:00,126.42,126.44,126.41,126.43,22728.0,103.9951,104.0115,103.9868,104.0033,22728.0
2017-12-27 12:25:00,126.43,126.45,126.38,126.42,56848.0,104.0033,104.0197,103.9622,103.9951,56848.0
2017-12-27 12:30:00,126.42,126.49,126.4,126.45,29933.0,103.9951,104.0526,103.9786,104.0197,29933.0
2017-12-27 12:35:00,126.45,126.5,126.44,126.47,20983.0,104.0197,104.0609,104.0115,104.0362,20983.0
2017-12-27 12:40:00,126.48,126.52,126.45,126.52,145637.0,104.0444,104.0773,104.0197,104.0773,145637.0
2017-12-27 12:45:00,126.52,126.55,126.51,126.54,16714.0,104.0773,104.102,104.0691,104.0938,16714.0
2017-12-27 12:50:00,126.55,126.56,126.49,126.52,86970.0,104.102,104.1102,104.0526,104.0773,86970.0
2017-12-27 12:55:00,126.52,126.53,126.47,126.51,85073.0,104.0773,104.0855,104.0362,104.0691,85073.0
2017-12-27 13:00:00,126.52,126.53,126.4,126.42,255013.0,104.0773,104.0855,103.9786,103.9951,255013.0
2017-12-27 13:05:00,126.43,126.55,126.43,126.54,98322.0,104.0033,104.102,104.0033,104.0938,98322.0
2017-12-27 13:10:00,126.54,126.64,126.54,126.56,68415.0,104.0938,104.176,104.0938,104.1102,68415.0
2017-12-27 13:15:00,126.57,126.6,126.55,126.59,31057.0,104.1184,104.1431,104.102,104.1349,31057.0
2017-12-27 13:20:00,126.59,126.69,126.59,126.68,143821.0,104.1349,104.2172,104.1349,104.2089,143821.0
2017-12-27 13:25:00,126.68,126.7,126.61,126.7,29027.0,104.2089,104.2254,104.1514,104.2254,29027.0
2017-12-27 13:30:00,126.7,126.74,126.68,126.7,46475.0,104.2254,104.2583,104.2089,104.2254,46475.0
2017-12-27 13:35:00,126.71,126.76,126.66,126.66,83762.0,104.2336,104.2747,104.1925,104.1925,83762.0
2017-12-27 13:40:00,126.65,126.7,126.57,126.69,167076.0,104.1843,104.2254,104.1184,104.2172,167076.0
2017-12-27 13:45:00,126.68,126.73,126.66,126.73,21070.0,104.2089,104.2501,104.1925,104.2501,21070.0
2017-12-27 13:50:00,126.74,126.78,126.72,126.78,28033.0,104.2583,104.2912,104.2418,104.2912,28033.0
2017-12-27 13:55:00,126.78,126.82,126.75,126.77,72428.0,104.2912,104.3241,104.2665,104.283,72428.0
2017-12-27 14:00:00,126.78,126.85,126.75,126.82,73128.0,104.2912,104.3488,104.2665,104.3241,73128.0
2017-12-27 14:05:00,126.84,126.9,126.84,126.88,60935.0,104.3406,104.3899,104.3406,104.3735,60935.0
2017-12-27 14:10:00,126.88,126.91,126.87,126.89,70123.0,104.3735,104.3981,104.3652,104.3817,70123.0
2017-12-27 14:15:00,126.9,126.98,126.88,126.95,156597.0,104.3899,104.4557,104.3735,104.431,156597.0
2017-12-27 14:20:00,126.94,126.99,126.68,126.69,413806.0,104.4228,104.4639,104.2089,104.2172,413806.0
2017-12-27 14:25:00,126.69,126.73,126.64,126.68,77699.0,104.2172,104.2501,104.176,104.2089,77699.0
2017-12-27 14:30:00,126.68,126.83,126.68,126.78,160993.0,104.2089,104.3323,104.2089,104.2912,160993.0
2017-12-27 14:35:00,126.79,126.8,126.72,126.75,119663.0,104.2994,104.3076,104.2418,104.2665,119663.0
2017-12-27 14:40:00,126.75,126.76,126.73,126.75,29464.0,104.2665,104.2747,104.2501,104.2665,29464.0
2017-12-27 14:45:00,126.75,126.84,126.74,126.82,73575.0,104.2665,104.3406,104.2583,104.3241,73575.0
2017-12-27 14:50:00,126.83,126.85,126.82,126.85,61004.0,104.3323,104.3488,104.3241,104.3488,61004.0
2017-12-27 14:55:00,126.85,126.85,126.75,126.83,109976.0,104.3488,104.3488,104.2665,104.3323,109976.0
2017-12-27 15:00:00,126.83,126.86,126.79,126.8,44591.0,104.3323,104.357,104.2994,104.3076,44591.0
2017-12-27 15:05:00,126.8,126.8,126.75,126.75,31153.0,104.3076,104.3076,104.2665,104.2665,31153.0
2017-12-27 15:10:00,126.75,126.75,126.69,126.72,62535.0,104.2665,104.2665,104.2172,104.2418,62535.0
2017-12-27 15:15:00,126.72,126.81,126.72,126.8,299958.0,104.2418,104.3159,104.2418,104.3076,299958.0
2017-12-27 15:20:00,126.8,126.8,126.72,126.74,150527.0,104.3076,104.3076,104.2418,104.2583,150527.0
2017-12-27 15:25:00,126.73,126.76,126.72,126.75,73496.0,104.2501,104.2747,104.2418,104.2665,73496.0
2017-12-27 15:30:00,126.75,126.8,126.74,126.79,44436.0,104.2665,104.3076,104.2583,104.2994,44436.0
2017-12-27 15:35:00,126.79,126.91,126.78,126.9,220411.0,104.2994,104.3981,104.2912,104.3899,220411.0
2017-12-27 15:40:00,126.9,126.9,126.84,126.85,231689.0,104.3899,104.3899,104.3406,104.3488,231689.0
2017-12-27 15:45:00,126.85,126.85,126.8,126.83,117091.0,104.3488,104.3488,104.3076,104.3323,117091.0
2017-12-27 15:50:00,126.83,126.83,126.74,126.77,395803.0,104.3323,104.3323,104.2583,104.283,395803.0
2017-12-27 15:55:00,126.77,126.78,126.7,126.72,678066.0,104.283,104.2912,104.2254,104.2418,678066.0
2017-12-28 09:30:00,126.55,126.59,126.48,126.54,223380.0,104.102,104.1349,104.0444,104.0938,223380.0
2017-12-28 09:35:00,126.55,126.65,126.53,126.64,108991.0,104.102,104.1843,104.0855,104.176,108991.0
2017-12-28 09:40:00,126.64,126.67,126.59,126.66,84340.0,104.176,104.2007,104.1349,104.1925,84340.0
2017-12-28 09:45:00,126.65,126.7,126.61,126.64,145092.0,104.1843,104.2254,104.1514,104.176,145092.0
2017-12-28 09:50:00,126.63,126.64,126.57,126.6,70523.0,104.1678,104.176,104.1184,104.1431,70523.0
2017-12-28 09:55:00,126.6,126.62,126.59,126.62,37096.0,104.1431,104.1596,104.1349,104.1596,37096.0
2017-12-28 10:00:00,126.61,126.63,126.53,126.53,152798.0,104.1514,104.1678,104.0855,104.0855,152798.0
2017-12-28 10:05:00,126.53,126.58,126.51,126.53,83815.0,104.0855,104.1267,104.0691,104.0855,83815.0
2017-12-28 10:10:00,126.54,126.55,126.49,126.52,53127.0,104.0938,104.102,104.0526,104.0773,53127.0
2017-12-28 10:15:00,126.52,126.53,126.48,126.49,42527.0,104.0773,104.0855,104.0444,104.0526,42527.0
2017-12-28 10:20:00,126.5,126.52,126.44,126.47,36863.0,104.0609,104.0773,104.0115,104.0362,36863.0
2017-12-28 10:25:00,126.47,126.48,126.44,126.47,35742.0,104.0362,104.0444,104.0115,104.0362,35742.0
2017-12-28 10:30:00,126.46,126.47,126.44,126.46,19861.0,104.028,104.0362,104.0115,104.028,19861.0
2017-12-28 10:35:00,126.45,126.47,126.44,126.46,19005.0,104.0197,104.0362,104.0115,104.028,19005.0
2017-12-28 10:40:00,126.46,126.48,126.45,126.47,42032.0,104.028,104.0444,104.0197,104.0362,42032.0
2017-12-28 10:45:00,126.47,126.54,126.46,126.54,37663.0,104.0362,104.0938,104.028,104.0938,37663.0
2017-12-28 10:50:00,126.53,126.65,126.52,126.63,68599.0,104.0855,104.1843,104.0773,104.1678,68599.0
2017-12-28 10:55:00,126.64,126.73,126.6,126.61,312698.0,104.176,104.2501,104.1431,104.1514,312698.0
2017-12-28 11:00:00,126.6,126.7,126.6,126.67,122085.0,104.1431,104.2254,104.1431,104.2007,122085.0
2017-12-28 11:05:00,126.68,126.71,126.65,126.66,97646.0,104.2089,104.2336,104.1843,104.1925,97646.0
2017-12-28 11:10:00,126.66,126.66,126.6,126.62,84128.0,104.1925,104.1925,104.1431,104.1596,84128.0
2017-12-28 11:15:00,126.61,126.62,126.58,126.59,65593.0,104.1514,104.1596,104.1267,104.1349,65593.0
2017-12-28 11:20:00,126.59,126.6,126.55,126.59,70053.0,104.1349,104.1431,104.102,104.1349,70053.0
2017-12-28 11:25:00,126.59,126.63,126.57,126.62,59533.0,104.1349,104.1678,104.1184,104.1596,59533.0
2017-12-28 11:30:00,126.62,126.65,126.61,126.65,42547.0,104.1596,104.1843,104.1514,104.1843,42547.0
2017-12-28 11:35:00,126.65,126.71,126.64,126.71,97209.0,104.1843,104.2336,104.176,104.2336,97209.0
2017-12-28 11:40:00,126.71,126.73,126.69,126.72,70626.0,104.2336,104.2501,104.2172,104.2418,70626.0
2017-12-28 11:45:00,126.73,126.78,126.7,126.78,62310.0,104.2501,104.2912,104.2254,104.2912,62310.0
2017-12-28 11:50:00,126.77,126.83,126.75,126.75,39160.0,104.283,104.3323,104.2665,104.2665,39160.0
2017-12-28 11:55:00,126.75,126.79,126.71,126.73,28371.0,104.2665,104.2994,104.2336,104.2501,28371.0
2017-12-28 12:00:00,126.72,126.72,126.64,126.69,55981.0,104.2418,104.2418,104.176,104.2172,55981.0
2017-12-28 12:05:00,126.7,126.71,126.66,126.67,9257.0,104.2254,104.2336,104.1925,104.2007,9257.0
2017-12-28 12:10:00,126.67,126.68,126.61,126.62,14169.0,104.2007,104.2089,104.1514,104.1596,14169.0
2017-12-28 12:15:00,126.62,126.65,126.62,126.62,11160.0,104.1596,104.1843,104.1596,104.1596,11160.0
2017-12-28 12:20:00,126.62,126.65,126.62,126.64,20799.0,104.1596,104.1843,104.1596,104.176,20799.0
2017-12-28 12:25:00,126.64,126.69,126.63,126.65,19532.0,104.176,104.2172,104.1678,104.1843,19532.0
2017-12-28 12:30:00,126.65,126.65,126.61,126.61,13439.0,104.1843,104.1843,104.1514,104.1514,13439.0
2017-12-28 12:35:00,126.61,126.66,126.59,126.66,63016.0,104.1514,104.1925,104.1349,104.1925,63016.0
2017-12-28 12:40:00,126.65,126.65,126.62,126.62,9935.0,104.1843,104.1843,104.1596,104.1596,9935.0
2017-12-28 12:45:00,126.62,126.65,126.49,126.55,273349.0,104.1596,104.1843,104.0526,104.102,273349.0
2017-12-28 12:50:00,126.55,126.59,126.44,126.47,74786.0,104.102,104.1349,104.0115,104.0362,74786.0
2017-12-28 12:55:00,126.48,126.52,126.45,126.46,43181.0,104.0444,104.0773,104.0197,104.028,43181.0
2017-12-28 13:00:00,126.46,126.62,126.45,126.53,115134.0,104.028,104.1596,104.0197,104.0855,115134.0
2017-12-28 13:05:00,126.52,126.61,126.52,126.61,22939.0,104.0773,104.1514,104.0773,104.1514,22939.0
2017-12-28 13:10:00,126.61,126.61,126.57,126.59,23786.0,104.1514,104.1514,104.1184,104.1349,23786.0
2017-12-28 13:15:00,126.6,126.63,126.5,126.54,44701.0,104.1431,104.1678,104.0609,104.0938,44701.0
2017-12-28 13:20:00,126.53,126.58,126.53,126.58,38540.0,104.0855,104.1267,104.0855,104.1267,38540.0
2017-12-28 13:25:00,126.58,126.59,126.52,126.53,27791.0,104.1267,104.1349,104.0773,104.0855,27791.0
2017-12-28 13:30:00,126.52,126.53,126.42,126.44,89129.0,104.0773,104.0855,103.9951,104.0115,89129.0
2017-12-28 13:35:00,126.45,126.48,126.4,126.4,89211.0,104.0197,104.0444,103.9786,103.9786,89211.0
2017-12-28 13:40:00,126.4,126.42,126.37,126.4,89868.0,103.9786,103.9951,103.9539,103.9786,89868.0
2017-12-28 13:45:00,126.4,126.47,126.39,126.47,25081.0,103.9786,104.0362,103.9704,104.0362,25081.0
2017-12-28 13:50:00,126.48,126.49,126.46,126.47,10513.0,104.0444,104.0526,104.028,104.0362,10513.0
2017-12-28 13:55:00,126.47,126.58,126.47,126.55,59123.0,104.0362,104.1267,104.0362,104.102,59123.0
2017-12-28 14:00:00,126.55,126.59,126.53,126.54,21597.0,104.102,104.1349,104.0855,104.0938,21597.0
2017-12-28 14:05:00,126.55,126.59,126.54,126.58,15965.0,104.102,104.1349,104.0938,104.1267,15965.0
2017-12-28 14:10:00,126.58,126.6,126.57,126.59,23795.0,104.1267,104.1431,104.1184,104.1349,23795.0
2017-12-28 14:15:00,126.59,126.61,126.55,126.6,23947.0,104.1349,104.1514,104.102,104.1431,23947.0
2017-12-28 14:20:00,126.6,126.64,126.59,126.63,17799.0,104.1431,104.176,104.1349,104.1678,17799.0
2017-12-28 14:25:00,126.63,126.7,126.63,126.68,29826.0,104.1678,104.2254,104.1678,104.2089,29826.0
2017-12-28 14:30:00,126.68,126.68,126.64,126.65,15835.0,104.2089,104.2089,104.176,104.1843,15835.0
2017-12-28 14:35:00,126.65,126.69,126.62,126.63,18769.0,104.1843,104.2172,104.1596,104.1678,18769.0
2017-12-28 14:40:00,126.63,126.64,126.58,126.59,22709.0,104.1678,104.176,104.1267,104.1349,22709.0
2017-12-28 14:45:00,126.59,126.65,126.59,126.64,16047.0,104.1349,104.1843,104.1349,104.176,16047.0
2017-12-28 14:50:00,126.65,126.69,126.64,126.64,42216.0,104.1843,104.2172,104.176,104.176,42216.0
2017-12-28 14:55:00,126.64,126.69,126.64,126.65,44788.0,104.176,104.2172,104.176,104.1843,44788.0
2017-12-28 15:00:00,126.65,126.66,126.58,126.59,67849.0,104.1843,104.1925,104.1267,104.1349,67849.0
2017-12-28 15:05:00,126.59,126.59,126.55,126.57,33555.0,104.1349,104.1349,104.102,104.1184,33555.0
2017-12-28 15:10:00,126.57,126.63,126.57,126.63,20661.0,104.1184,104.1678,104.1184,104.1678,20661.0
2017-12-28 15:15:00,126.63,126.71,126.63,126.67,32833.0,104.1678,104.2336,104.1678,104.2007,32833.0
2017-12-28 15:20:00,126.66,126.67,126.63,126.65,35961.0,104.1925,104.2007,104.1678,104.1843,35961.0
2017-12-28 15:25:00,126.65,126.68,126.64,126.67,13814.0,104.1843,104.2089,104.176,104.2007,13814.0
2017-12-28 15:30:00,126.68,126.68,126.67,126.67,22662.0,104.2089,104.2089,104.2007,104.2007,22662.0
2017-12-28 15:35:00,126.67,126.67,126.65,126.65,54004.0,104.2007,104.2007,104.1843,104.1843,54004.0
2017-12-28 15:40:00,126.66,126.71,126.65,126.7,31491.0,104.1925,104.2336,104.1843,104.2254,31491.0
2017-12-28 15:45:00,126.71,126.72,126.69,126.7,61986.0,104.2336,104.2418,104.2172,104.2254,61986.0
2017-12-28 15:50:00,126.7,126.73,126.66,126.72,128497.0,104.2254,104.2501,104.1925,104.2418,128497.0
2017-12-28 15:55:00,126.72,126.73,126.65,126.66,135259.0,104.2418,104.2501,104.1843,104.1925,135259.0
2017-12-29 09:30:00,126.5,126.56,126.47,126.55,71350.0,104.0609,104.1102,104.0362,104.102,71350.0
2017-12-29 09:35:00,126.55,126.64,126.53,126.6,114833.0,104.102,104.176,104.0855,104.1431,114833.0
2017-12-29 09:40:00,126.6,126.67,126.6,126.65,74104.0,104.1431,104.2007,104.1431,104.1843,74104.0
2017-12-29 09:45:00,126.64,126.65,126.59,126.59,83867.0,104.176,104.1843,104.1349,104.1349,83867.0
2017-12-29 09:50:00,126.59,126.65,126.58,126.64,47028.0,104.1349,104.1843,104.1267,104.176,47028.0
2017-12-29 09:55:00,126.64,126.65,126.56,126.58,85512.0,104.176,104.1843,104.1102,104.1267,85512.0
2017-12-29 10:00:00,126.59,126.67,126.57,126.65,47462.0,104.1349,104.2007,104.1184,104.1843,47462.0
2017-12-29 10:05:00,126.64,126.7,126.64,126.7,41738.0,104.176,104.2254,104.176,104.2254,41738.0
2017-12-29 10:10:00,126.69,126.69,126.62,126.68,42472.0,104.2172,104.2172,104.1596,104.2089,42472.0
2017-12-29 10:15:00,126.69,126.73,126.68,126.72,34522.0,104.2172,104.2501,104.2089,104.2418,34522.0
2017-12-29 10:20:00,126.72,126.75,126.68,126.74,64698.0,104.2418,104.2665,104.2089,104.2583,64698.0
2017-12-29 10:25:00,126.73,126.74,126.65,126.71,21874.0,104.2501,104.2583,104.1843,104.2336,21874.0
2017-12-29 10:30:00,126.71,126.71,126.66,126.67,31588.0,104.2336,104.2336,104.1925,104.2007,31588.0
2017-12-29 10:35:00,126.66,126.68,126.62,126.65,34815.0,104.1925,104.2089,104.1596,104.1843,34815.0
2017-12-29 10:40:00,126.65,126.71,126.63,126.68,34589.0,104.1843,104.2336,104.1678,104.2089,34589.0
2017-12-29 10:45:00,126.68,126.75,126.67,126.74,37246.0,104.2089,104.2665,104.2007,104.2583,37246.0
2017-12-29 10:50:00,126.75,126.8,126.74,126.79,54769.0,104.2665,104.3076,104.2583,104.2994,54769.0
2017-12-29 10:55:00,126.79,126.8,126.73,126.78,52640.0,104.2994,104.3076,104.2501,104.2912,52640.0
2017-12-29 11:00:00,126.77,126.78,126.71,126.73,28904.0,104.283,104.2912,104.2336,104.2501,28904.0
2017-12-29 11:05:00,126.73,126.76,126.69,126.75,49048.0,104.2501,104.2747,104.2172,104.2665,49048.0
2017-12-29 11:10:00,126.76,126.8,126.74,126.75,46646.0,104.2747,104.3076,104.2583,104.2665,46646.0
2017-12-29 11:15:00,126.75,126.76,126.68,126.7,18999.0,104.2665,104.2747,104.2089,104.2254,18999.0
2017-12-29 11:20:00,126.69,126.75,126.68,126.75,20813.0,104.2172,104.2665,104.2089,104.2665,20813.0
2017-12-29 11:25:00,126.76,126.83,126.74,126.81,27288.0,104.2747,104.3323,104.2583,104.3159,27288.0
2017-12-29 11:30:00,126.81,126.87,126.8,126.83,46425.0,104.3159,104.3652,104.3076,104.3323,46425.0
2017-12-29 11:35:00,126.82,126.86,126.82,126.82,23294.0,104.3241,104.357,104.3241,104.3241,23294.0
2017-12-29 11:40:00,126.83,126.84,126.76,126.77,87278.0,104.3323,104.3406,104.2747,104.283,87278.0
2017-12-29 11:45:00,126.76,126.77,126.72,126.74,32049.0,104.2747,104.283,104.2418,104.2583,32049.0
2017-12-29 11:50:00,126.74,126.82,126.68,126.82,141380.0,104.2583,104.3241,104.2089,104.3241,141380.0
2017-12-29 11:55:00,126.83,126.87,126.82,126.85,51879.0,104.3323,104.3652,104.3241,104.3488,51879.0
2017-12-29 12:00:00,126.85,126.86,126.76,126.8,67285.0,104.3488,104.357,104.2747,104.3076,67285.0
2017-12-29 12:05:00,126.79,126.83,126.75,126.83,35558.0,104.2994,104.3323,104.2665,104.3323,35558.0
2017-12-29 12:10:00,126.83,126.83,126.79,126.8,93563.0,104.3323,104.3323,104.2994,104.3076,93563.0
2017-12-29 12:15:00,126.79,126.83,126.78,126.83,30249.0,104.2994,104.3323,104.2912,104.3323,30249.0
2017-12-29 12:20:00,126.82,126.88,126.81,126.82,121352.0,104.3241,104.3735,104.3159,104.3241,121352.0
2017-12-29 12:25:00,126.82,126.88,126.77,126.86,108801.0,104.3241,104.3735,104.283,104.357,108801.0
2017-12-29 12:30:00,126.86,126.98,126.86,126.97,154360.0,104.357,104.4557,104.357,104.4475,154360.0
2017-12-29 12:35:00,126.97,126.98,126.91,126.94,86260.0,104.4475,104.4557,104.3981,104.4228,86260.0
2017-12-29 12:40:00,126.94,126.98,126.94,126.94,156040.0,104.4228,104.4557,104.4228,104.4228,156040.0
2017-12-29 12:45:00,126.94,127.06,126.93,127.05,203593.0,104.4228,104.5215,104.4146,104.5133,203593.0
2017-12-29 12:50:00,127.06,127.12,126.98,127.03,184849.0,104.5215,104.5709,104.4557,104.4969,184849.0
2017-12-29 12:55:00,127.02,127.07,126.98,127.03,209642.0,104.4886,104.5298,104.4557,104.4969,209642.0
2017-12-29 13:00:00,127.03,127.05,126.98,127.01,189217.0,104.4969,104.5133,104.4557,104.4804,189217.0
2017-12-29 13:05:00,127.01,127.03,126.91,126.94,111242.0,104.4804,104.4969,104.3981,104.4228,111242.0
2017-12-29 13:10:00,126.93,126.94,126.86,126.93,79157.0,104.4146,104.4228,104.357,104.4146,79157.0
2017-12-29 13:15:00,126.93,126.97,126.92,126.95,97970.0,104.4146,104.4475,104.4064,104.431,97970.0
2017-12-29 13:20:00,126.94,126.98,126.93,126.95,40399.0,104.4228,104.4557,104.4146,104.431,40399.0
2017-12-29 13:25:00,126.95,126.98,126.94,126.97,21272.0,104.431,104.4557,104.4228,104.4475,21272.0
2017-12-29 13:30:00,126.97,126.98,126.95,126.98,52757.0,104.4475,104.4557,104.431,104.4557,52757.0
2017-12-29 13:35:00,126.98,127.0,126.96,126.99,44960.0,104.4557,104.4722,104.4393,104.4639,44960.0
2017-12-29 13:40:00,127.0,127.06,127.0,127.06,30631.0,104.4722,104.5215,104.4722,104.5215,30631.0
2017-12-29 13:45:00,127.05,127.05,126.92,126.93,93167.0,104.5133,104.5133,104.4064,104.4146,93167.0
2017-12-29 13:50:00,126.94,126.98,126.94,126.94,25859.0,104.4228,104.4557,104.4228,104.4228,25859.0
2017-12-29 13:55:00,126.95,127.05,126.94,127.05,202792.0,104.431,104.5133,104.4228,104.5133,202792.0
2017-12-29 14:00:00,127.04,127.04,126.96,127.01,137169.0,104.5051,104.5051,104.4393,104.4804,137169.0
2017-12-29 14:05:00,127.0,127.02,126.99,127.0,523795.0,104.4722,104.4886,104.4639,104.4722,523795.0
2017-12-29 14:10:00,127.0,127.0,126.95,126.99,61897.0,104.4722,104.4722,104.431,104.4639,61897.0
2017-12-29 14:15:00,126.99,126.99,126.96,126.98,37464.0,104.4639,104.4639,104.4393,104.4557,37464.0
2017-12-29 14:20:00,126.99,126.99,126.96,126.96,28786.0,104.4639,104.4639,104.4393,104.4393,28786.0
2017-12-29 14:25:00,126.97,127.0,126.96,126.98,42491.0,104.4475,104.4722,104.4393,104.4557,42491.0
2017-12-29 14:30:00,126.98,126.98,126.96,126.96,46904.0,104.4557,104.4557,104.4393,104.4393,46904.0
2017-12-29 14:35:00,126.97,126.98,126.96,126.97,37050.0,104.4475,104.4557,104.4393,104.4475,37050.0
2017-12-29 14:40:00,126.97,126.98,126.96,126.98,28695.0,104.4475,104.4557,104.4393,104.4557,28695.0
2017-12-29 14:45:00,126.98,126.98,126.96,126.96,16865.0,104.4557,104.4557,104.4393,104.4393,16865.0
2017-12-29 14:50:00,126.96,126.97,126.95,126.95,29992.0,104.4393,104.4475,104.431,104.431,29992.0
2017-12-29 14:55:00,126.96,126.96,126.94,126.95,45773.0,104.4393,104.4393,104.4228,104.431,45773.0
2017-12-29 15:00:00,126.95,126.96,126.93,126.95,29207.0,104.431,104.4393,104.4146,104.431,29207.0
2017-12-29 15:05:00,126.96,126.97,126.93,126.96,54200.0,104.4393,104.4475,104.4146,104.4393,54200.0
2017-12-29 15:10:00,126.96,126.96,126.95,126.96,30109.0,104.4393,104.4393,104.431,104.4393,30109.0
2017-12-29 15:15:00,126.95,126.96,126.94,126.95,30705.0,104.431,104.4393,104.4228,104.431,30705.0
2017-12-29 15:20:00,126.94,126.95,126.94,126.94,32098.0,104.4228,104.431,104.4228,104.4228,32098.0
2017-12-29 15:25:00,126.95,126.95,126.93,126.93,39391.0,104.431,104.431,104.4146,104.4146,39391.0
2017-12-29 15:30:00,126.94,126.95,126.93,126.94,88494.0,104.4228,104.431,104.4146,104.4228,88494.0
2017-12-29 15:35:00,126.94,126.95,126.93,126.93,94144.0,104.4228,104.431,104.4146,104.4146,94144.0
2017-12-29 15:40:00,126.94,126.94,126.93,126.94,85721.0,104.4228,104.4228,104.4146,104.4228,85721.0
2017-12-29 15:45:00,126.94,126.94,126.91,126.93,131120.0,104.4228,104.4228,104.3981,104.4146,131120.0
2017-12-29 15:50:00,126.93,126.94,126.91,126.91,173200.0,104.4146,104.4228,104.3981,104.3981,173200.0
2017-12-29 15:55:00,126.92,126.93,126.87,126.87,473749.0,104.4064,104.4146,104.3652,104.3652,473749.0
2018-01-02 09:30:00,126.49,126.51,126.39,126.39,156170.0,104.0526,104.0691,103.9704,103.9704,156170.0
2018-01-02 09:35:00,126.4,126.4,126.24,126.28,203984.0,103.9786,103.9786,103.847,103.8799,203984.0
2018-01-02 09:40:00,126.28,126.28,126.17,126.2,115322.0,103.8799,103.8799,103.7894,103.8141,115322.0
2018-01-02 09:45:00,126.21,126.23,126.0,126.07,270552.0,103.8223,103.8388,103.6496,103.7071,270552.0
2018-01-02 09:50:00,126.07,126.08,125.89,125.92,174825.0,103.7071,103.7154,103.5591,103.5837,174825.0
2018-01-02 09:55:00,125.91,125.98,125.89,125.9,78281.0,103.5755,103.6331,103.5591,103.5673,78281.0
2018-01-02 10:00:00,125.89,125.9,125.72,125.72,143659.0,103.5591,103.5673,103.4192,103.4192,143659.0
2018-01-02 10:05:00,125.72,125.77,125.68,125.72,189052.0,103.4192,103.4604,103.3863,103.4192,189052.0
2018-01-02 10:10:00,125.73,125.73,125.6,125.63,295620.0,103.4275,103.4275,103.3205,103.3452,295620.0
2018-01-02 10:15:00,125.63,125.75,125.6,125.75,125214.0,103.3452,103.4439,103.3205,103.4439,125214.0
2018-01-02 10:20:00,125.75,125.76,125.64,125.72,218812.0,103.4439,103.4521,103.3534,103.4192,218812.0
2018-01-02 10:25:00,125.72,125.82,125.71,125.81,115703.0,103.4192,103.5015,103.411,103.4933,115703.0
2018-01-02 10:30:00,125.81,125.87,125.8,125.85,110882.0,103.4933,103.5426,103.485,103.5262,110882.0
2018-01-02 10:35:00,125.85,125.94,125.78,125.9,203636.0,103.5262,103.6002,103.4686,103.5673,203636.0
2018-01-02 10:40:00,125.9,125.93,125.84,125.88,120762.0,103.5673,103.592,103.5179,103.5508,120762.0
2018-01-02 10:45:00,125.88,125.95,125.85,125.91,85318.0,103.5508,103.6084,103.5262,103.5755,85318.0
2018-01-02 10:50:00,125.9,125.92,125.83,125.83,67150.0,103.5673,103.5837,103.5097,103.5097,67150.0
2018-01-02 10:55:00,125.83,125.84,125.68,125.72,87770.0,103.5097,103.5179,103.3863,103.4192,87770.0
2018-01-02 11:00:00,125.72,125.72,125.66,125.68,183337.0,103.4192,103.4192,103.3699,103.3863,183337.0
2018-01-02 11:05:00,125.67,125.67,125.55,125.59,157384.0,103.3781,103.3781,103.2794,103.3123,157384.0
2018-01-02 11:10:00,125.59,125.59,125.49,125.49,322575.0,103.3123,103.3123,103.23,103.23,322575.0
2018-01-02 11:15:00,125.49,125.49,125.4,125.46,162978.0,103.23,103.23,103.156,103.2053,162978.0
2018-01-02 11:20:00,125.46,125.53,125.37,125.42,229927.0,103.2053,103.2629,103.1313,103.1724,229927.0
2018-01-02 11:25:00,125.42,125.43,125.35,125.4,87530.0,103.1724,103.1807,103.1149,103.156,87530.0
2018-01-02 11:30:00,125.4,125.42,125.35,125.37,120476.0,103.156,103.1724,103.1149,103.1313,120476.0
2018-01-02 11:35:00,125.37,125.44,125.36,125.42,94873.0,103.1313,103.1889,103.1231,103.1724,94873.0
2018-01-02 11:40:00,125.42,125.46,125.39,125.4,114081.0,103.1724,103.2053,103.1478,103.156,114081.0
2018-01-02 11:45:00,125.41,125.42,125.31,125.36,184229.0,103.1642,103.1724,103.082,103.1231,184229.0
2018-01-02 11:50:00,125.36,125.39,125.35,125.38,146021.0,103.1231,103.1478,103.1149,103.1395,146021.0
2018-01-02 11:55:00,125.37,125.5,125.37,125.48,82257.0,103.1313,103.2382,103.1313,103.2218,82257.0
2018-01-02 12:00:00,125.48,125.55,125.48,125.51,65795.0,103.2218,103.2794,103.2218,103.2465,65795.0
2018-01-02 12:05:00,125.5,125.5,125.41,125.47,81842.0,103.2382,103.2382,103.1642,103.2136,81842.0
2018-01-02 12:10:00,125.47,125.47,125.36,125.4,59739.0,103.2136,103.2136,103.1231,103.156,59739.0
2018-01-02 12:15:00,125.4,125.4,125.28,125.29,114040.0,103.156,103.156,103.0573,103.0655,114040.0
2018-01-02 12:20:00,125.28,125.31,125.25,125.26,71039.0,103.0573,103.082,103.0326,103.0408,71039.0
2018-01-02 12:25:00,125.26,125.28,125.19,125.2,187191.0,103.0408,103.0573,102.9832,102.9915,187191.0
2018-01-02 12:30:00,125.21,125.23,125.1,125.11,257187.0,102.9997,103.0161,102.9092,102.9174,257187.0
2018-01-02 12:35:00,125.1,125.16,125.07,125.14,77960.0,102.9092,102.9586,102.8845,102.9421,77960.0
2018-01-02 12:40:00,125.14,125.16,125.1,125.14,55195.0,102.9421,102.9586,102.9092,102.9421,55195.0
2018-01-02 12:45:00,125.15,125.16,125.12,125.13,65060.0,102.9503,102.9586,102.9257,102.9339,65060.0
2018-01-02 12:50:00,125.14,125.22,125.1,125.2,57556.0,102.9421,103.0079,102.9092,102.9915,57556.0
2018-01-02 12:55:00,125.19,125.22,125.17,125.21,34602.0,102.9832,103.0079,102.9668,102.9997,34602.0
2018-01-02 13:00:00,125.21,125.28,125.2,125.22,87233.0,102.9997,103.0573,102.9915,103.0079,87233.0
2018-01-02 13:05:00,125.22,125.24,125.21,125.24,83484.0,103.0079,103.0244,102.9997,103.0244,83484.0
2018-01-02 13:10:00,125.24,125.28,125.22,125.25,236755.0,103.0244,103.0573,103.0079,103.0326,236755.0
2018-01-02 13:15:00,125.24,125.24,125.18,125.2,44361.0,103.0244,103.0244,102.975,102.9915,44361.0
2018-01-02 13:20:00,125.2,125.2,125.13,125.16,60376.0,102.9915,102.9915,102.9339,102.9586,60376.0
2018-01-02 13:25:00,125.16,125.23,125.09,125.23,128528.0,102.9586,103.0161,102.901,103.0161,128528.0
2018-01-02 13:30:00,125.23,125.25,125.2,125.25,111822.0,103.0161,103.0326,102.9915,103.0326,111822.0
2018-01-02 13:35:00,125.25,125.39,125.22,125.37,262430.0,103.0326,103.1478,103.0079,103.1313,262430.0
2018-01-02 13:40:00,125.37,125.46,125.35,125.43,156471.0,103.1313,103.2053,103.1149,103.1807,156471.0
2018-01-02 13:45:00,125.44,125.56,125.44,125.56,77434.0,103.1889,103.2876,103.1889,103.2876,77434.0
2018-01-02 13:50:00,125.56,125.57,125.49,125.55,252560.0,103.2876,103.2958,103.23,103.2794,252560.0
2018-01-02 13:55:00,125.55,125.63,125.53,125.62,137744.0,103.2794,103.3452,103.2629,103.337,137744.0
2018-01-02 14:00:00,125.62,125.66,125.52,125.57,128446.0,103.337,103.3699,103.2547,103.2958,128446.0
2018-01-02 14:05:00,125.56,125.57,125.48,125.49,32892.0,103.2876,103.2958,103.2218,103.23,32892.0
2018-01-02 14:10:00,125.5,125.5,125.44,125.47,43120.0,103.2382,103.2382,103.1889,103.2136,43120.0
2018-01-02 14:15:00,125.47,125.47,125.45,125.47,18568.0,103.2136,103.2136,103.1971,103.2136,18568.0
2018-01-02 14:20:00,125.46,125.48,125.44,125.47,47445.0,103.2053,103.2218,103.1889,103.2136,47445.0
2018-01-02 14:25:00,125.46,125.55,125.46,125.51,118606.0,103.2053,103.2794,103.2053,103.2465,118606.0
2018-01-02 14:30:00,125.52,125.52,125.46,125.51,66233.0,103.2547,103.2547,103.2053,103.2465,66233.0
2018-01-02 14:35:00,125.5,125.56,125.48,125.54,68275.0,103.2382,103.2876,103.2218,103.2712,68275.0
2018-01-02 14:40:00,125.53,125.53,125.43,125.45,91480.0,103.2629,103.2629,103.1807,103.1971,91480.0
2018-01-02 14:45:00,125.46,125.5,125.44,125.44,45998.0,103.2053,103.2382,103.1889,103.1889,45998.0
2018-01-02 14:50:00,125.44,125.45,125.41,125.41,33053.0,103.1889,103.1971,103.1642,103.1642,33053.0
2018-01-02 14:55:00,125.41,125.55,125.41,125.47,198719.0,103.1642,103.2794,103.1642,103.2136,198719.0
2018-01-02 15:00:00,125.47,125.62,125.47,125.57,93528.0,103.2136,103.337,103.2136,103.2958,93528.0
2018-01-02 15:05:00,125.57,125.61,125.55,125.6,72031.0,103.2958,103.3287,103.2794,103.3205,72031.0
2018-01-02 15:10:00,125.6,125.64,125.6,125.61,37181.0,103.3205,103.3534,103.3205,103.3287,37181.0
2018-01-02 15:15:00,125.62,125.64,125.61,125.62,71012.0,103.337,103.3534,103.3287,103.337,71012.0
2018-01-02 15:20:00,125.63,125.66,125.61,125.61,130072.0,103.3452,103.3699,103.3287,103.3287,130072.0
2018-01-02 15:25:00,125.61,125.62,125.56,125.58,53689.0,103.3287,103.337,103.2876,103.3041,53689.0
2018-01-02 15:30:00,125.59,125.59,125.45,125.48,86758.0,103.3123,103.3123,103.1971,103.2218,86758.0
2018-01-02 15:35:00,125.48,125.53,125.47,125.51,58571.0,103.2218,103.2629,103.2136,103.2465,58571.0
2018-01-02 15:40:00,125.52,125.61,125.51,125.57,211747.0,103.2547,103.3287,103.2465,103.2958,211747.0
2018-01-02 15:45:00,125.57,125.59,125.51,125.51,235337.0,103.2958,103.3123,103.2465,103.2465,235337.0
2018-01-02 15:50:00,125.5,125.56,125.48,125.51,250850.0,103.2382,103.2876,103.2218,103.2465,250850.0
2018-01-02 15:55:00,125.52,125.55,125.47,125.5,1095158.0,103.2547,103.2794,103.2136,103.2382,1095158.0
2018-01-03 09:30:00,126.0,126.04,125.96,126.03,99000.0,103.6496,103.6825,103.6167,103.6742,99000.0
2018-01-03 09:35:00,126.03,126.05,125.95,125.96,132095.0,103.6742,103.6907,103.6084,103.6167,132095.0
2018-01-03 09:40:00,125.96,126.07,125.94,126.07,88297.0,103.6167,103.7071,103.6002,103.7071,88297.0
2018-01-03 09:45:00,126.07,126.09,126.02,126.05,97249.0,103.7071,103.7236,103.666,103.6907,97249.0
2018-01-03 09:50:00,126.05,126.11,126.03,126.04,94944.0,103.6907,103.74,103.6742,103.6825,94944.0
2018-01-03 09:55:00,126.05,126.09,126.0,126.04,55645.0,103.6907,103.7236,103.6496,103.6825,55645.0
2018-01-03 10:00:00,126.01,126.01,125.81,125.88,411109.0,103.6578,103.6578,103.4933,103.5508,411109.0
2018-01-03 10:05:00,125.87,125.94,125.86,125.9,38032.0,103.5426,103.6002,103.5344,103.5673,38032.0
2018-01-03 10:10:00,125.9,125.91,125.72,125.77,128377.0,103.5673,103.5755,103.4192,103.4604,128377.0
2018-01-03 10:15:00,125.76,125.82,125.73,125.76,93985.0,103.4521,103.5015,103.4275,103.4521,93985.0
2018-01-03 10:20:00,125.76,125.76,125.57,125.61,104474.0,103.4521,103.4521,103.2958,103.3287,104474.0
2018-01-03 10:25:00,125.61,125.65,125.55,125.58,143523.0,103.3287,103.3616,103.2794,103.3041,143523.0
2018-01-03 10:30:00,125.58,125.58,125.49,125.52,161409.0,103.3041,103.3041,103.23,103.2547,161409.0
2018-01-03 10:35:00,125.52,125.64,125.5,125.63,101424.0,103.2547,103.3534,103.2382,103.3452,101424.0
2018-01-03 10:40:00,125.62,125.79,125.62,125.78,86053.0,103.337,103.4768,103.337,103.4686,86053.0
2018-01-03 10:45:00,125.78,125.82,125.75,125.78,104410.0,103.4686,103.5015,103.4439,103.4686,104410.0
2018-01-03 10:50:00,125.79,125.88,125.77,125.86,97514.0,103.4768,103.5508,103.4604,103.5344,97514.0
2018-01-03 10:55:00,125.86,125.92,125.83,125.91,100122.0,103.5344,103.5837,103.5097,103.5755,100122.0
2018-01-03 11:00:00,125.9,125.98,125.88,125.95,87394.0,103.5673,103.6331,103.5508,103.6084,87394.0
2018-01-03 11:05:00,125.96,126.02,125.92,125.94,173347.0,103.6167,103.666,103.5837,103.6002,173347.0
2018-01-03 11:10:00,125.93,125.96,125.86,125.91,95981.0,103.592,103.6167,103.5344,103.5755,95981.0
2018-01-03 11:15:00,125.91,125.94,125.88,125.94,31871.0,103.5755,103.6002,103.5508,103.6002,31871.0
2018-01-03 11:20:00,125.95,125.95,125.86,125.86,83152.0,103.6084,103.6084,103.5344,103.5344,83152.0
2018-01-03 11:25:00,125.87,125.89,125.86,125.89,45361.0,103.5426,103.5591,103.5344,103.5591,45361.0
2018-01-03 11:30:00,125.9,125.92,125.88,125.91,66857.0,103.5673,103.5837,103.5508,103.5755,66857.0
2018-01-03 11:35:00,125.91,125.91,125.83,125.88,72542.0,103.5755,103.5755,103.5097,103.5508,72542.0
2018-01-03 11:40:00,125.89,125.97,125.87,125.93,51598.0,103.5591,103.6249,103.5426,103.592,51598.0
2018-01-03 11:45:00,125.93,125.94,125.86,125.88,28796.0,103.592,103.6002,103.5344,103.5508,28796.0
2018-01-03 11:50:00,125.87,126.0,125.85,125.98,65617.0,103.5426,103.6496,103.5262,103.6331,65617.0
2018-01-03 11:55:00,125.99,126.03,125.96,126.03,94055.0,103.6413,103.6742,103.6167,103.6742,94055.0
2018-01-03 12:00:00,126.03,126.05,126.01,126.03,28035.0,103.6742,103.6907,103.6578,103.6742,28035.0
2018-01-03 12:05:00,126.02,126.02,125.94,125.97,46031.0,103.666,103.666,103.6002,103.6249,46031.0
2018-01-03 12:10:00,125.96,125.98,125.95,125.97,132128.0,103.6167,103.6331,103.6084,103.6249,132128.0
2018-01-03 12:15:00,125.96,126.02,125.96,126.01,47433.0,103.6167,103.666,103.6167,103.6578,47433.0
2018-01-03 12:20:00,126.0,126.01,125.98,126.0,41992.0,103.6496,103.6578,103.6331,103.6496,41992.0
2018-01-03 12:25:00,125.99,126.02,125.98,126.02,39834.0,103.6413,103.666,103.6331,103.666,39834.0
2018-01-03 12:30:00,126.02,126.03,126.0,126.02,26900.0,103.666,103.6742,103.6496,103.666,26900.0
2018-01-03 12:35:00,126.01,126.02,125.96,125.96,38971.0,103.6578,103.666,103.6167,103.6167,38971.0
2018-01-03 12:40:00,125.97,125.97,125.92,125.93,60282.0,103.6249,103.6249,103.5837,103.592,60282.0
2018-01-03 12:45:00,125.93,125.94,125.86,125.86,65837.0,103.592,103.6002,103.5344,103.5344,65837.0
2018-01-03 12:50:00,125.87,125.89,125.85,125.86,11964.0,103.5426,103.5591,103.5262,103.5344,11964.0
2018-01-03 12:55:00,125.85,125.91,125.85,125.88,148861.0,103.5262,103.5755,103.5262,103.5508,148861.0
2018-01-03 13:00:00,125.88,125.96,125.87,125.93,81773.0,103.5508,103.6167,103.5426,103.592,81773.0
2018-01-03 13:05:00,125.92,125.96,125.92,125.95,19089.0,103.5837,103.6167,103.5837,103.6084,19089.0
2018-01-03 13:10:00,125.95,125.96,125.91,125.91,22621.0,103.6084,103.6167,103.5755,103.5755,22621.0
2018-01-03 13:15:00,125.91,125.94,125.89,125.93,72865.0,103.5755,103.6002,103.5591,103.592,72865.0
2018-01-03 13:20:00,125.92,125.98,125.92,125.93,59758.0,103.5837,103.6331,103.5837,103.592,59758.0
2018-01-03 13:25:00,125.94,125.96,125.9,125.92,40637.0,103.6002,103.6167,103.5673,103.5837,40637.0
2018-01-03 13:30:00,125.92,125.94,125.9,125.92,32805.0,103.5837,103.6002,103.5673,103.5837,32805.0
2018-01-03 13:35:00,125.92,125.92,125.9,125.91,14602.0,103.5837,103.5837,103.5673,103.5755,14602.0
2018-01-03 13:40:00,125.91,125.92,125.89,125.91,40762.0,103.5755,103.5837,103.5591,103.5755,40762.0
2018-01-03 13:45:00,125.91,125.92,125.86,125.86,27341.0,103.5755,103.5837,103.5344,103.5344,27341.0
2018-01-03 13:50:00,125.87,125.91,125.85,125.91,57039.0,103.5426,103.5755,103.5262,103.5755,57039.0
2018-01-03 13:55:00,125.9,125.91,125.87,125.89,159749.0,103.5673,103.5755,103.5426,103.5591,159749.0
2018-01-03 14:00:00,125.89,125.89,125.74,125.84,135563.0,103.5591,103.5591,103.4357,103.5179,135563.0
2018-01-03 14:05:00,125.83,125.86,125.77,125.81,113237.0,103.5097,103.5344,103.4604,103.4933,113237.0
2018-01-03 14:10:00,125.8,125.87,125.78,125.83,84091.0,103.485,103.5426,103.4686,103.5097,84091.0
2018-01-03 14:15:00,125.83,125.85,125.68,125.75,227885.0,103.5097,103.5262,103.3863,103.4439,227885.0
2018-01-03 14:20:00,125.75,125.83,125.75,125.82,137313.0,103.4439,103.5097,103.4439,103.5015,137313.0
2018-01-03 14:25:00,125.81,125.92,125.79,125.92,45311.0,103.4933,103.5837,103.4768,103.5837,45311.0
2018-01-03 14:30:00,125.93,125.99,125.9,125.9,119098.0,103.592,103.6413,103.5673,103.5673,119098.0
2018-01-03 14:35:00,125.9,125.99,125.86,125.95,101897.0,103.5673,103.6413,103.5344,103.6084,101897.0
2018-01-03 14:40:00,125.94,126.01,125.93,125.98,94995.0,103.6002,103.6578,103.592,103.6331,94995.0
2018-01-03 14:45:00,125.97,126.08,125.97,126.05,202376.0,103.6249,103.7154,103.6249,103.6907,202376.0
2018-01-03 14:50:00,126.05,126.05,125.99,126.03,33086.0,103.6907,103.6907,103.6413,103.6742,33086.0
2018-01-03 14:55:00,126.03,126.11,126.02,126.08,102519.0,103.6742,103.74,103.666,103.7154,102519.0
2018-01-03 15:00:00,126.08,126.2,126.08,126.13,193376.0,103.7154,103.8141,103.7154,103.7565,193376.0
2018-01-03 15:05:00,126.13,126.2,126.09,126.13,76856.0,103.7565,103.8141,103.7236,103.7565,76856.0
2018-01-03 15:10:00,126.13,126.16,126.1,126.16,36138.0,103.7565,103.7812,103.7318,103.7812,36138.0
2018-01-03 15:15:00,126.15,126.15,126.11,126.14,43002.0,103.7729,103.7729,103.74,103.7647,43002.0
2018-01-03 15:20:00,126.13,126.15,126.08,126.11,100433.0,103.7565,103.7729,103.7154,103.74,100433.0
2018-01-03 15:25:00,126.11,126.13,126.07,126.08,35918.0,103.74,103.7565,103.7071,103.7154,35918.0
2018-01-03 15:30:00,126.08,126.09,126.04,126.05,45473.0,103.7154,103.7236,103.6825,103.6907,45473.0
2018-01-03 15:35:00,126.05,126.09,126.04,126.05,47215.0,103.6907,103.7236,103.6825,103.6907,47215.0
2018-01-03 15:40:00,126.05,126.07,126.03,126.05,89967.0,103.6907,103.7071,103.6742,103.6907,89967.0
2018-01-03 15:45:00,126.05,126.1,126.03,126.08,120418.0,103.6907,103.7318,103.6742,103.7154,120418.0
2018-01-03 15:50:00,126.09,126.12,126.06,126.07,175725.0,103.7236,103.7483,103.6989,103.7071,175725.0
2018-01-03 15:55:00,126.07,126.1,126.05,126.06,470157.0,103.7071,103.7318,103.6907,103.6989,470157.0
2018-01-04 09:30:00,125.66,125.67,125.57,125.64,200176.0,103.3699,103.3781,103.2958,103.3534,200176.0
2018-01-04 09:35:00,125.64,125.66,125.64,125.66,98064.0,103.3534,103.3699,103.3534,103.3699,98064.0
2018-01-04 09:40:00,125.66,125.75,125.65,125.74,123174.0,103.3699,103.4439,103.3616,103.4357,123174.0
2018-01-04 09:45:00,125.74,125.75,125.69,125.71,133292.0,103.4357,103.4439,103.3945,103.411,133292.0
2018-01-04 09:50:00,125.71,125.71,125.63,125.64,100317.0,103.411,103.411,103.3452,103.3534,100317.0
2018-01-04 09:55:00,125.64,125.65,125.51,125.52,117552.0,103.3534,103.3616,103.2465,103.2547,117552.0
2018-01-04 10:00:00,125.51,125.54,125.46,125.54,161577.0,103.2465,103.2712,103.2053,103.2712,161577.0
2018-01-04 10:05:00,125.52,125.53,125.43,125.43,96813.0,103.2547,103.2629,103.1807,103.1807,96813.0
2018-01-04 10:10:00,125.43,125.49,125.42,125.48,97703.0,103.1807,103.23,103.1724,103.2218,97703.0
2018-01-04 10:15:00,125.46,125.49,125.37,125.42,98475.0,103.2053,103.23,103.1313,103.1724,98475.0
2018-01-04 10:20:00,125.42,125.48,125.39,125.47,130769.0,103.1724,103.2218,103.1478,103.2136,130769.0
2018-01-04 10:25:00,125.47,125.53,125.46,125.5,114772.0,103.2136,103.2629,103.2053,103.2382,114772.0
2018-01-04 10:30:00,125.49,125.59,125.49,125.54,65792.0,103.23,103.3123,103.23,103.2712,65792.0
2018-01-04 10:35:00,125.54,125.56,125.51,125.53,44081.0,103.2712,103.2876,103.2465,103.2629,44081.0
2018-01-04 10:40:00,125.54,125.54,125.43,125.45,51877.0,103.2712,103.2712,103.1807,103.1971,51877.0
2018-01-04 10:45:00,125.46,125.57,125.44,125.57,163966.0,103.2053,103.2958,103.1889,103.2958,163966.0
2018-01-04 10:50:00,125.56,125.66,125.56,125.63,184302.0,103.2876,103.3699,103.2876,103.3452,184302.0
2018-01-04 10:55:00,125.64,125.68,125.58,125.59,103713.0,103.3534,103.3863,103.3041,103.3123,103713.0
2018-01-04 11:00:00,125.59,125.66,125.59,125.63,54262.0,103.3123,103.3699,103.3123,103.3452,54262.0
2018-01-04 11:05:00,125.62,125.66,125.61,125.64,107783.0,103.337,103.3699,103.3287,103.3534,107783.0
2018-01-04 11:10:00,125.64,125.64,125.6,125.61,54411.0,103.3534,103.3534,103.3205,103.3287,54411.0
2018-01-04 11:15:00,125.6,125.7,125.57,125.69,105840.0,103.3205,103.4028,103.2958,103.3945,105840.0
2018-01-04 11:20:00,125.7,125.75,125.66,125.75,89432.0,103.4028,103.4439,103.3699,103.4439,89432.0
2018-01-04 11:25:00,125.75,125.8,125.74,125.8,47410.0,103.4439,103.485,103.4357,103.485,47410.0
2018-01-04 11:30:00,125.8,125.84,125.79,125.8,128221.0,103.485,103.5179,103.4768,103.485,128221.0
2018-01-04 11:35:00,125.8,125.86,125.8,125.84,44941.0,103.485,103.5344,103.485,103.5179,44941.0
2018-01-04 11:40:00,125.84,125.87,125.79,125.82,137764.0,103.5179,103.5426,103.4768,103.5015,137764.0
2018-01-04 11:45:00,125.82,125.83,125.8,125.82,19778.0,103.5015,103.5097,103.485,103.5015,19778.0
2018-01-04 11:50:00,125.81,125.83,125.77,125.82,76539.0,103.4933,103.5097,103.4604,103.5015,76539.0
2018-01-04 11:55:00,125.82,125.83,125.78,125.8,46048.0,103.5015,103.5097,103.4686,103.485,46048.0
2018-01-04 12:00:00,125.8,125.82,125.78,125.78,39644.0,103.485,103.5015,103.4686,103.4686,39644.0
2018-01-04 12:05:00,125.78,125.79,125.69,125.75,132107.0,103.4686,103.4768,103.3945,103.4439,132107.0
2018-01-04 12:10:00,125.74,125.8,125.74,125.78,55776.0,103.4357,103.485,103.4357,103.4686,55776.0
2018-01-04 12:15:00,125.78,125.78,125.73,125.75,26819.0,103.4686,103.4686,103.4275,103.4439,26819.0
2018-01-04 12:20:00,125.76,125.76,125.65,125.66,48377.0,103.4521,103.4521,103.3616,103.3699,48377.0
2018-01-04 12:25:00,125.67,125.71,125.67,125.71,36753.0,103.3781,103.411,103.3781,103.411,36753.0
2018-01-04 12:30:00,125.71,125.81,125.7,125.8,58562.0,103.411,103.4933,103.4028,103.485,58562.0
2018-01-04 12:35:00,125.81,125.88,125.8,125.85,50120.0,103.4933,103.5508,103.485,103.5262,50120.0
2018-01-04 12:40:00,125.85,126.01,125.85,125.9,125098.0,103.5262,103.6578,103.5262,103.5673,125098.0
2018-01-04 12:45:00,125.91,125.92,125.83,125.91,79392.0,103.5755,103.5837,103.5097,103.5755,79392.0
2018-01-04 12:50:00,125.9,126.03,125.88,125.94,95371.0,103.5673,103.6742,103.5508,103.6002,95371.0
2018-01-04 12:55:00,125.95,125.97,125.93,125.95,19162.0,103.6084,103.6249,103.592,103.6084,19162.0
2018-01-04 13:00:00,125.96,125.96,125.83,125.84,61766.0,103.6167,103.6167,103.5097,103.5179,61766.0
2018-01-04 13:05:00,125.84,125.86,125.78,125.86,65914.0,103.5179,103.5344,103.4686,103.5344,65914.0
2018-01-04 13:10:00,125.85,125.88,125.83,125.87,66970.0,103.5262,103.5508,103.5097,103.5426,66970.0
2018-01-04 13:15:00,125.87,125.87,125.78,125.81,42309.0,103.5426,103.5426,103.4686,103.4933,42309.0
2018-01-04 13:20:00,125.82,125.87,125.82,125.85,31073.0,103.5015,103.5426,103.5015,103.5262,31073.0
2018-01-04 13:25:00,125.85,125.86,125.82,125.83,35616.0,103.5262,103.5344,103.5015,103.5097,35616.0
2018-01-04 13:30:00,125.84,125.97,125.83,125.94,55557.0,103.5179,103.6249,103.5097,103.6002,55557.0
2018-01-04 13:35:00,125.94,126.0,125.94,125.96,93826.0,103.6002,103.6496,103.6002,103.6167,93826.0
2018-01-04 13:40:00,125.96,125.98,125.93,125.95,58032.0,103.6167,103.6331,103.592,103.6084,58032.0
2018-01-04 13:45:00,125.95,125.95,125.93,125.93,14563.0,103.6084,103.6084,103.592,103.592,14563.0
2018-01-04 13:50:00,125.93,126.0,125.92,125.98,42542.0,103.592,103.6496,103.5837,103.6331,42542.0
2018-01-04 13:55:00,125.97,125.99,125.95,125.96,57462.0,103.6249,103.6413,103.6084,103.6167,57462.0
2018-01-04 14:00:00,125.96,125.99,125.94,125.99,51094.0,103.6167,103.6413,103.6002,103.6413,51094.0
2018-01-04 14:05:00,125.99,126.08,125.98,126.05,99218.0,103.6413,103.7154,103.6331,103.6907,99218.0
2018-01-04 14:10:00,126.04,126.08,126.0,126.0,113028.0,103.6825,103.7154,103.6496,103.6496,113028.0
2018-01-04 14:15:00,126.0,126.06,125.96,125.97,165522.0,103.6496,103.6989,103.6167,103.6249,165522.0
2018-01-04 14:20:00,125.97,126.03,125.97,126.0,154788.0,103.6249,103.6742,103.6249,103.6496,154788.0
2018-01-04 14:25:00,126.0,126.05,126.0,126.03,30742.0,103.6496,103.6907,103.6496,103.6742,30742.0
2018-01-04 14:30:00,126.03,126.08,126.02,126.07,82975.0,103.6742,103.7154,103.666,103.7071,82975.0
2018-01-04 14:35:00,126.06,126.09,126.03,126.07,82543.0,103.6989,103.7236,103.6742,103.7071,82543.0
2018-01-04 14:40:00,126.07,126.09,126.0,126.07,74870.0,103.7071,103.7236,103.6496,103.7071,74870.0
2018-01-04 14:45:00,126.06,126.09,126.06,126.09,31782.0,103.6989,103.7236,103.6989,103.7236,31782.0
2018-01-04 14:50:00,126.09,126.16,126.09,126.16,42994.0,103.7236,103.7812,103.7236,103.7812,42994.0
2018-01-04 14:55:00,126.16,126.16,126.05,126.06,160575.0,103.7812,103.7812,103.6907,103.6989,160575.0
2018-01-04 15:00:00,126.06,126.09,126.04,126.05,66788.0,103.6989,103.7236,103.6825,103.6907,66788.0
2018-01-04 15:05:00,126.06,126.07,126.03,126.05,41633.0,103.6989,103.7071,103.6742,103.6907,41633.0
2018-01-04 15:10:00,126.04,126.05,126.02,126.03,51113.0,103.6825,103.6907,103.666,103.6742,51113.0
2018-01-04 15:15:00,126.02,126.08,126.02,126.07,39855.0,103.666,103.7154,103.666,103.7071,39855.0
2018-01-04 15:20:00,126.07,126.1,126.02,126.03,61267.0,103.7071,103.7318,103.666,103.6742,61267.0
2018-01-04 15:25:00,126.03,126.03,126.0,126.01,59783.0,103.6742,103.6742,103.6496,103.6578,59783.0
2018-01-04 15:30:00,125.99,126.02,125.98,126.01,37892.0,103.6413,103.666,103.6331,103.6578,37892.0
2018-01-04 15:35:00,126.01,126.04,126.0,126.03,100245.0,103.6578,103.6825,103.6496,103.6742,100245.0
2018-01-04 15:40:00,126.03,126.06,126.02,126.06,62930.0,103.6742,103.6989,103.666,103.6989,62930.0
2018-01-04 15:45:00,126.05,126.08,126.04,126.07,90156.0,103.6907,103.7154,103.6825,103.7071,90156.0
2018-01-04 15:50:00,126.07,126.08,126.04,126.06,261358.0,103.7071,103.7154,103.6825,103.6989,261358.0
2018-01-04 15:55:00,126.06,126.07,126.01,126.03,319169.0,103.6989,103.7071,103.6578,103.6742,319169.0
2018-01-05 09:30:00,125.87,125.88,125.83,125.85,80122.0,103.5426,103.5508,103.5097,103.5262,80122.0
2018-01-05 09:35:00,125.85,125.92,125.84,125.91,34571.0,103.5262,103.5837,103.5179,103.5755,34571.0
2018-01-05 09:40:00,125.92,125.93,125.9,125.91,22892.0,103.5837,103.592,103.5673,103.5755,22892.0
2018-01-05 09:45:00,125.9,125.94,125.88,125.91,83258.0,103.5673,103.6002,103.5508,103.5755,83258.0
2018-01-05 09:50:00,125.92,125.97,125.9,125.96,25501.0,103.5837,103.6249,103.5673,103.6167,25501.0
2018-01-05 09:55:00,125.96,125.96,125.9,125.92,52785.0,103.6167,103.6167,103.5673,103.5837,52785.0
2018-01-05 10:00:00,125.95,125.99,125.87,125.95,81676.0,103.6084,103.6413,103.5426,103.6084,81676.0
2018-01-05 10:05:00,125.94,126.06,125.94,126.05,33024.0,103.6002,103.6989,103.6002,103.6907,33024.0
2018-01-05 10:10:00,126.05,126.12,126.04,126.08,225220.0,103.6907,103.7483,103.6825,103.7154,225220.0
2018-01-05 10:15:00,126.08,126.18,126.05,126.15,81725.0,103.7154,103.7976,103.6907,103.7729,81725.0
2018-01-05 10:20:00,126.15,126.16,125.95,125.96,266196.0,103.7729,103.7812,103.6084,103.6167,266196.0
2018-01-05 10:25:00,125.96,125.98,125.85,125.91,154872.0,103.6167,103.6331,103.5262,103.5755,154872.0
2018-01-05 10:30:00,125.9,125.91,125.81,125.83,101888.0,103.5673,103.5755,103.4933,103.5097,101888.0
2018-01-05 10:35:00,125.83,125.83,125.53,125.64,277749.0,103.5097,103.5097,103.2629,103.3534,277749.0
2018-01-05 10:40:00,125.63,125.73,125.62,125.65,279865.0,103.3452,103.4275,103.337,103.3616,279865.0
2018-01-05 10:45:00,125.65,125.67,125.46,125.53,183469.0,103.3616,103.3781,103.2053,103.2629,183469.0
2018-01-05 10:50:00,125.53,125.54,125.41,125.43,255182.0,103.2629,103.2712,103.1642,103.1807,255182.0
2018-01-05 10:55:00,125.43,125.48,125.41,125.45,220386.0,103.1807,103.2218,103.1642,103.1971,220386.0
2018-01-05 11:00:00,125.45,125.51,125.39,125.5,182353.0,103.1971,103.2465,103.1478,103.2382,182353.0
2018-01-05 11:05:00,125.51,125.54,125.49,125.52,40782.0,103.2465,103.2712,103.23,103.2547,40782.0
2018-01-05 11:10:00,125.53,125.56,125.52,125.55,84000.0,103.2629,103.2876,103.2547,103.2794,84000.0
2018-01-05 11:15:00,125.55,125.55,125.41,125.42,87007.0,103.2794,103.2794,103.1642,103.1724,87007.0
2018-01-05 11:20:00,125.43,125.46,125.4,125.44,45411.0,103.1807,103.2053,103.156,103.1889,45411.0
2018-01-05 11:25:00,125.42,125.47,125.42,125.47,31219.0,103.1724,103.2136,103.1724,103.2136,31219.0
2018-01-05 11:30:00,125.47,125.54,125.45,125.49,119127.0,103.2136,103.2712,103.1971,103.23,119127.0
2018-01-05 11:35:00,125.49,125.51,125.48,125.51,34187.0,103.23,103.2465,103.2218,103.2465,34187.0
2018-01-05 11:40:00,125.5,125.53,125.5,125.53,22557.0,103.2382,103.2629,103.2382,103.2629,22557.0
2018-01-05 11:45:00,125.54,125.56,125.53,125.56,15889.0,103.2712,103.2876,103.2629,103.2876,15889.0
2018-01-05 11:50:00,125.56,125.58,125.5,125.51,56097.0,103.2876,103.3041,103.2382,103.2465,56097.0
2018-01-05 11:55:00,125.51,125.51,125.48,125.5,19589.0,103.2465,103.2465,103.2218,103.2382,19589.0
2018-01-05 12:00:00,125.5,125.5,125.42,125.46,254061.0,103.2382,103.2382,103.1724,103.2053,254061.0
2018-01-05 12:05:00,125.45,125.49,125.44,125.48,32277.0,103.1971,103.23,103.1889,103.2218,32277.0
2018-01-05 12:10:00,125.49,125.5,125.42,125.42,57130.0,103.23,103.2382,103.1724,103.1724,57130.0
2018-01-05 12:15:00,125.43,125.43,125.36,125.39,88484.0,103.1807,103.1807,103.1231,103.1478,88484.0
2018-01-05 12:20:00,125.39,125.41,125.36,125.36,18044.0,103.1478,103.1642,103.1231,103.1231,18044.0
2018-01-05 12:25:00,125.37,125.41,125.36,125.38,42220.0,103.1313,103.1642,103.1231,103.1395,42220.0
2018-01-05 12:30:00,125.38,125.4,125.38,125.39,30599.0,103.1395,103.156,103.1395,103.1478,30599.0
2018-01-05 12:35:00,125.4,125.44,125.39,125.44,64175.0,103.156,103.1889,103.1478,103.1889,64175.0
2018-01-05 12:40:00,125.44,125.44,125.4,125.42,54310.0,103.1889,103.1889,103.156,103.1724,54310.0
2018-01-05 12:45:00,125.43,125.46,125.42,125.45,49976.0,103.1807,103.2053,103.1724,103.1971,49976.0
2018-01-05 12:50:00,125.45,125.48,125.44,125.47,165149.0,103.1971,103.2218,103.1889,103.2136,165149.0
2018-01-05 12:55:00,125.47,125.51,125.46,125.5,47861.0,103.2136,103.2465,103.2053,103.2382,47861.0
2018-01-05 13:00:00,125.51,125.57,125.49,125.52,220482.0,103.2465,103.2958,103.23,103.2547,220482.0
2018-01-05 13:05:00,125.52,125.53,125.48,125.53,85366.0,103.2547,103.2629,103.2218,103.2629,85366.0
2018-01-05 13:10:00,125.53,125.53,125.52,125.53,21579.0,103.2629,103.2629,103.2547,103.2629,21579.0
2018-01-05 13:15:00,125.53,125.54,125.52,125.53,19779.0,103.2629,103.2712,103.2547,103.2629,19779.0
2018-01-05 13:20:00,125.52,125.54,125.5,125.53,140393.0,103.2547,103.2712,103.2382,103.2629,140393.0
2018-01-05 13:25:00,125.53,125.53,125.43,125.47,126452.0,103.2629,103.2629,103.1807,103.2136,126452.0
2018-01-05 13:30:00,125.48,125.48,125.43,125.46,24961.0,103.2218,103.2218,103.1807,103.2053,24961.0
2018-01-05 13:35:00,125.45,125.45,125.4,125.43,41105.0,103.1971,103.1971,103.156,103.1807,41105.0
2018-01-05 13:40:00,125.41,125.45,125.41,125.44,11119.0,103.1642,103.1971,103.1642,103.1889,11119.0
2018-01-05 13:45:00,125.44,125.46,125.42,125.43,20541.0,103.1889,103.2053,103.1724,103.1807,20541.0
2018-01-05 13:50:00,125.42,125.43,125.4,125.42,26255.0,103.1724,103.1807,103.156,103.1724,26255.0
2018-01-05 13:55:00,125.42,125.46,125.41,125.44,26525.0,103.1724,103.2053,103.1642,103.1889,26525.0
2018-01-05 14:00:00,125.43,125.47,125.42,125.47,19098.0,103.1807,103.2136,103.1724,103.2136,19098.0
2018-01-05 14:05:00,125.47,125.49,125.46,125.48,19728.0,103.2136,103.23,103.2053,103.2218,19728.0
2018-01-05 14:10:00,125.49,125.51,125.47,125.51,109751.0,103.23,103.2465,103.2136,103.2465,109751.0
2018-01-05 14:15:00,125.52,125.54,125.5,125.53,35458.0,103.2547,103.2712,103.2382,103.2629,35458.0
2018-01-05 14:20:00,125.53,125.58,125.52,125.57,69239.0,103.2629,103.3041,103.2547,103.2958,69239.0
2018-01-05 14:25:00,125.56,125.58,125.53,125.53,39774.0,103.2876,103.3041,103.2629,103.2629,39774.0
2018-01-05 14:30:00,125.54,125.54,125.46,125.48,44583.0,103.2712,103.2712,103.2053,103.2218,44583.0
2018-01-05 14:35:00,125.47,125.51,125.45,125.48,30241.0,103.2136,103.2465,103.1971,103.2218,30241.0
2018-01-05 14:40:00,125.48,125.56,125.48,125.56,36899.0,103.2218,103.2876,103.2218,103.2876,36899.0
2018-01-05 14:45:00,125.55,125.56,125.49,125.49,43056.0,103.2794,103.2876,103.23,103.23,43056.0
2018-01-05 14:50:00,125.5,125.52,125.48,125.51,34307.0,103.2382,103.2547,103.2218,103.2465,34307.0
2018-01-05 14:55:00,125.51,125.57,125.51,125.57,90536.0,103.2465,103.2958,103.2465,103.2958,90536.0
2018-01-05 15:00:00,125.55,125.59,125.54,125.57,45792.0,103.2794,103.3123,103.2712,103.2958,45792.0
2018-01-05 15:05:00,125.57,125.58,125.52,125.58,172535.0,103.2958,103.3041,103.2547,103.3041,172535.0
2018-01-05 15:10:00,125.57,125.62,125.56,125.61,67228.0,103.2958,103.337,103.2876,103.3287,67228.0
2018-01-05 15:15:00,125.6,125.67,125.59,125.62,155548.0,103.3205,103.3781,103.3123,103.337,155548.0
2018-01-05 15:20:00,125.62,125.67,125.61,125.63,114533.0,103.337,103.3781,103.3287,103.3452,114533.0
2018-01-05 15:25:00,125.64,125.65,125.63,125.64,34122.0,103.3534,103.3616,103.3452,103.3534,34122.0
2018-01-05 15:30:00,125.64,125.68,125.63,125.66,56239.0,103.3534,103.3863,103.3452,103.3699,56239.0
2018-01-05 15:35:00,125.67,125.67,125.64,125.66,43504.0,103.3781,103.3781,103.3534,103.3699,43504.0
2018-01-05 15:40:00,125.65,125.67,125.64,125.65,63227.0,103.3616,103.3781,103.3534,103.3616,63227.0
2018-01-05 15:45:00,125.65,125.68,125.64,125.67,130986.0,103.3616,103.3863,103.3534,103.3781,130986.0
2018-01-05 15:50:00,125.67,125.71,125.67,125.69,89762.0,103.3781,103.411,103.3781,103.3945,89762.0
2018-01-05 15:55:00,125.69,125.71,125.66,125.7,429743.0,103.3945,103.411,103.3699,103.4028,429743.0
2018-01-08 09:30:00,125.99,126.02,125.94,125.98,312319.0,103.6413,103.666,103.6002,103.6331,312319.0
2018-01-08 09:35:00,125.98,126.02,125.93,125.98,176150.0,103.6331,103.666,103.592,103.6331,176150.0
2018-01-08 09:40:00,125.98,126.03,125.92,125.96,250280.0,103.6331,103.6742,103.5837,103.6167,250280.0
2018-01-08 09:45:00,125.95,126.02,125.95,126.0,125770.0,103.6084,103.666,103.6084,103.6496,125770.0
2018-01-08 09:50:00,126.0,126.02,125.96,125.99,73903.0,103.6496,103.666,103.6167,103.6413,73903.0
2018-01-08 09:55:00,125.99,126.0,125.89,125.94,127047.0,103.6413,103.6496,103.5591,103.6002,127047.0
2018-01-08 10:00:00,125.94,125.94,125.85,125.87,158208.0,103.6002,103.6002,103.5262,103.5426,158208.0
2018-01-08 10:05:00,125.86,125.89,125.83,125.89,77530.0,103.5344,103.5591,103.5097,103.5591,77530.0
2018-01-08 10:10:00,125.89,125.9,125.72,125.72,82810.0,103.5591,103.5673,103.4192,103.4192,82810.0
2018-01-08 10:15:00,125.72,125.77,125.68,125.76,214654.0,103.4192,103.4604,103.3863,103.4521,214654.0
2018-01-08 10:20:00,125.76,125.79,125.74,125.78,81977.0,103.4521,103.4768,103.4357,103.4686,81977.0
2018-01-08 10:25:00,125.77,125.81,125.74,125.77,75156.0,103.4604,103.4933,103.4357,103.4604,75156.0
2018-01-08 10:30:00,125.76,125.8,125.75,125.77,84800.0,103.4521,103.485,103.4439,103.4604,84800.0
2018-01-08 10:35:00,125.77,125.83,125.77,125.81,73232.0,103.4604,103.5097,103.4604,103.4933,73232.0
2018-01-08 10:40:00,125.8,125.81,125.79,125.8,82755.0,103.485,103.4933,103.4768,103.485,82755.0
2018-01-08 10:45:00,125.79,125.81,125.78,125.79,48714.0,103.4768,103.4933,103.4686,103.4768,48714.0
2018-01-08 10:50:00,125.79,125.8,125.74,125.78,112473.0,103.4768,103.485,103.4357,103.4686,112473.0
2018-01-08 10:55:00,125.78,125.81,125.75,125.79,93886.0,103.4686,103.4933,103.4439,103.4768,93886.0
2018-01-08 11:00:00,125.79,125.79,125.71,125.72,75021.0,103.4768,103.4768,103.411,103.4192,75021.0
2018-01-08 11:05:00,125.71,125.72,125.62,125.63,86580.0,103.411,103.4192,103.337,103.3452,86580.0
2018-01-08 11:10:00,125.63,125.63,125.54,125.54,142611.0,103.3452,103.3452,103.2712,103.2712,142611.0
2018-01-08 11:15:00,125.53,125.54,125.49,125.52,68255.0,103.2629,103.2712,103.23,103.2547,68255.0
2018-01-08 11:20:00,125.52,125.6,125.51,125.51,89845.0,103.2547,103.3205,103.2465,103.2465,89845.0
2018-01-08 11:25:00,125.52,125.52,125.44,125.45,76138.0,103.2547,103.2547,103.1889,103.1971,76138.0
2018-01-08 11:30:00,125.45,125.47,125.41,125.42,100322.0,103.1971,103.2136,103.1642,103.1724,100322.0
2018-01-08 11:35:00,125.42,125.42,125.35,125.36,90288.0,103.1724,103.1724,103.1149,103.1231,90288.0
2018-01-08 11:40:00,125.34,125.39,125.3,125.32,142502.0,103.1066,103.1478,103.0737,103.0902,142502.0
2018-01-08 11:45:00,125.32,125.38,125.31,125.35,57759.0,103.0902,103.1395,103.082,103.1149,57759.0
2018-01-08 11:50:00,125.35,125.36,125.25,125.28,150718.0,103.1149,103.1231,103.0326,103.0573,150718.0
2018-01-08 11:55:00,125.28,125.28,125.17,125.27,77536.0,103.0573,103.0573,102.9668,103.049,77536.0
2018-01-08 12:00:00,125.28,125.28,125.25,125.28,105771.0,103.0573,103.0573,103.0326,103.0573,105771.0
2018-01-08 12:05:00,125.28,125.33,125.26,125.32,80783.0,103.0573,103.0984,103.0408,103.0902,80783.0
2018-01-08 12:10:00,125.32,125.36,125.28,125.3,67718.0,103.0902,103.1231,103.0573,103.0737,67718.0
2018-01-08 12:15:00,125.3,125.34,125.28,125.3,48369.0,103.0737,103.1066,103.0573,103.0737,48369.0
2018-01-08 12:20:00,125.3,125.32,125.28,125.3,47906.0,103.0737,103.0902,103.0573,103.0737,47906.0
2018-01-08 12:25:00,125.3,125.32,125.26,125.28,92242.0,103.0737,103.0902,103.0408,103.0573,92242.0
2018-01-08 12:30:00,125.28,125.33,125.28,125.3,44616.0,103.0573,103.0984,103.0573,103.0737,44616.0
2018-01-08 12:35:00,125.31,125.32,125.3,125.3,18269.0,103.082,103.0902,103.0737,103.0737,18269.0
2018-01-08 12:40:00,125.31,125.42,125.3,125.39,41204.0,103.082,103.1724,103.0737,103.1478,41204.0
2018-01-08 12:45:00,125.39,125.41,125.37,125.38,29169.0,103.1478,103.1642,103.1313,103.1395,29169.0
2018-01-08 12:50:00,125.38,125.43,125.37,125.42,33420.0,103.1395,103.1807,103.1313,103.1724,33420.0
2018-01-08 12:55:00,125.42,125.43,125.4,125.4,17022.0,103.1724,103.1807,103.156,103.156,17022.0
2018-01-08 13:00:00,125.4,125.46,125.4,125.46,37021.0,103.156,103.2053,103.156,103.2053,37021.0
2018-01-08 13:05:00,125.46,125.5,125.4,125.41,63728.0,103.2053,103.2382,103.156,103.1642,63728.0
2018-01-08 13:10:00,125.41,125.43,125.38,125.4,47995.0,103.1642,103.1807,103.1395,103.156,47995.0
2018-01-08 13:15:00,125.41,125.46,125.41,125.46,37690.0,103.1642,103.2053,103.1642,103.2053,37690.0
2018-01-08 13:20:00,125.46,125.47,125.43,125.43,36475.0,103.2053,103.2136,103.1807,103.1807,36475.0
2018-01-08 13:25:00,125.44,125.46,125.43,125.43,21297.0,103.1889,103.2053,103.1807,103.1807,21297.0
2018-01-08 13:30:00,125.44,125.44,125.39,125.41,17389.0,103.1889,103.1889,103.1478,103.1642,17389.0
2018-01-08 13:35:00,125.41,125.44,125.4,125.44,34894.0,103.1642,103.1889,103.156,103.1889,34894.0
2018-01-08 13:40:00,125.44,125.47,125.43,125.45,26713.0,103.1889,103.2136,103.1807,103.1971,26713.0
2018-01-08 13:45:00,125.46,125.48,125.45,125.48,24135.0,103.2053,103.2218,103.1971,103.2218,24135.0
2018-01-08 13:50:00,125.48,125.53,125.47,125.52,52647.0,103.2218,103.2629,103.2136,103.2547,52647.0
2018-01-08 13:55:00,125.52,125.53,125.5,125.53,17255.0,103.2547,103.2629,103.2382,103.2629,17255.0
2018-01-08 14:00:00,125.53,125.55,125.52,125.54,12402.0,103.2629,103.2794,103.2547,103.2712,12402.0
2018-01-08 14:05:00,125.54,125.57,125.52,125.54,38137.0,103.2712,103.2958,103.2547,103.2712,38137.0
2018-01-08 14:10:00,125.54,125.55,125.51,125.52,25556.0,103.2712,103.2794,103.2465,103.2547,25556.0
2018-01-08 14:15:00,125.52,125.52,125.42,125.44,34041.0,103.2547,103.2547,103.1724,103.1889,34041.0
2018-01-08 14:20:00,125.43,125.5,125.43,125.49,32459.0,103.1807,103.2382,103.1807,103.23,32459.0
2018-01-08 14:25:00,125.49,125.52,125.49,125.5,21043.0,103.23,103.2547,103.23,103.2382,21043.0
2018-01-08 14:30:00,125.51,125.54,125.5,125.51,38526.0,103.2465,103.2712,103.2382,103.2465,38526.0
2018-01-08 14:35:00,125.52,125.55,125.51,125.53,15900.0,103.2547,103.2794,103.2465,103.2629,15900.0
2018-01-08 14:40:00,125.52,125.55,125.51,125.53,43199.0,103.2547,103.2794,103.2465,103.2629,43199.0
2018-01-08 14:45:00,125.53,125.55,125.52,125.54,16706.0,103.2629,103.2794,103.2547,103.2712,16706.0
2018-01-08 14:50:00,125.54,125.58,125.52,125.54,35367.0,103.2712,103.3041,103.2547,103.2712,35367.0
2018-01-08 14:55:00,125.54,125.6,125.45,125.47,82006.0,103.2712,103.3205,103.1971,103.2136,82006.0
2018-01-08 15:00:00,125.48,125.56,125.44,125.56,29972.0,103.2218,103.2876,103.1889,103.2876,29972.0
2018-01-08 15:05:00,125.57,125.57,125.53,125.56,42190.0,103.2958,103.2958,103.2629,103.2876,42190.0
2018-01-08 15:10:00,125.56,125.62,125.56,125.6,138771.0,103.2876,103.337,103.2876,103.3205,138771.0
2018-01-08 15:15:00,125.59,125.62,125.58,125.59,69021.0,103.3123,103.337,103.3041,103.3123,69021.0
2018-01-08 15:20:00,125.59,125.61,125.57,125.59,27773.0,103.3123,103.3287,103.2958,103.3123,27773.0
2018-01-08 15:25:00,125.59,125.59,125.5,125.52,38907.0,103.3123,103.3123,103.2382,103.2547,38907.0
2018-01-08 15:30:00,125.52,125.56,125.52,125.54,41836.0,103.2547,103.2876,103.2547,103.2712,41836.0
2018-01-08 15:35:00,125.55,125.56,125.5,125.52,132725.0,103.2794,103.2876,103.2382,103.2547,132725.0
2018-01-08 15:40:00,125.51,125.55,125.51,125.53,50548.0,103.2465,103.2794,103.2465,103.2629,50548.0
2018-01-08 15:45:00,125.54,125.57,125.53,125.56,83331.0,103.2712,103.2958,103.2629,103.2876,83331.0
2018-01-08 15:50:00,125.56,125.6,125.55,125.59,154389.0,103.2876,103.3205,103.2794,103.3123,154389.0
2018-01-08 15:55:00,125.59,125.64,125.58,125.61,310950.0,103.3123,103.3534,103.3041,103.3287,310950.0
2018-01-09 09:30:00,124.81,124.83,124.58,124.61,427801.0,102.6706,102.6871,102.4814,102.5061,427801.0
2018-01-09 09:35:00,124.61,124.62,124.48,124.49,351200.0,102.5061,102.5143,102.3992,102.4074,351200.0
2018-01-09 09:40:00,124.48,124.56,124.47,124.51,140803.0,102.3992,102.465,102.391,102.4239,140803.0
2018-01-09 09:45:00,124.52,124.52,124.38,124.41,223819.0,102.4321,102.4321,102.3169,102.3416,223819.0
2018-01-09 09:50:00,124.41,124.54,124.4,124.52,294899.0,102.3416,102.4485,102.3334,102.4321,294899.0
2018-01-09 09:55:00,124.52,124.56,124.39,124.4,327152.0,102.4321,102.465,102.3251,102.3334,327152.0
2018-01-09 10:00:00,124.41,124.46,124.31,124.35,386214.0,102.3416,102.3827,102.2593,102.2922,386214.0
2018-01-09 10:05:00,124.34,124.41,124.34,124.36,253630.0,102.284,102.3416,102.284,102.3005,253630.0
2018-01-09 10:10:00,124.36,124.36,124.25,124.27,368693.0,102.3005,102.3005,102.21,102.2264,368693.0
2018-01-09 10:15:00,124.27,124.28,124.22,124.23,185666.0,102.2264,102.2347,102.1853,102.1935,185666.0
2018-01-09 10:20:00,124.23,124.25,124.13,124.24,225406.0,102.1935,102.21,102.1113,102.2018,225406.0
2018-01-09 10:25:00,124.24,124.29,124.21,124.26,245991.0,102.2018,102.2429,102.1771,102.2182,245991.0
2018-01-09 10:30:00,124.25,124.32,124.21,124.31,115009.0,102.21,102.2676,102.1771,102.2593,115009.0
2018-01-09 10:35:00,124.31,124.4,124.31,124.38,139773.0,102.2593,102.3334,102.2593,102.3169,139773.0
2018-01-09 10:40:00,124.39,124.39,124.24,124.31,156633.0,102.3251,102.3251,102.2018,102.2593,156633.0
2018-01-09 10:45:00,124.3,124.3,124.27,124.29,34563.0,102.2511,102.2511,102.2264,102.2429,34563.0
2018-01-09 10:50:00,124.29,124.35,124.28,124.31,96805.0,102.2429,102.2922,102.2347,102.2593,96805.0
2018-01-09 10:55:00,124.32,124.32,124.26,124.26,83677.0,102.2676,102.2676,102.2182,102.2182,83677.0
2018-01-09 11:00:00,124.26,124.26,124.19,124.2,81765.0,102.2182,102.2182,102.1606,102.1688,81765.0
2018-01-09 11:05:00,124.19,124.19,124.1,124.1,79649.0,102.1606,102.1606,102.0866,102.0866,79649.0
2018-01-09 11:10:00,124.11,124.11,124.03,124.09,232227.0,102.0948,102.0948,102.029,102.0784,232227.0
2018-01-09 11:15:00,124.09,124.15,124.07,124.09,275898.0,102.0784,102.1277,102.0619,102.0784,275898.0
2018-01-09 11:20:00,124.08,124.1,124.02,124.02,88223.0,102.0701,102.0866,102.0208,102.0208,88223.0
2018-01-09 11:25:00,124.02,124.13,124.02,124.1,445235.0,102.0208,102.1113,102.0208,102.0866,445235.0
2018-01-09 11:30:00,124.11,124.25,124.1,124.17,316875.0,102.0948,102.21,102.0866,102.1442,316875.0
2018-01-09 11:35:00,124.17,124.2,124.16,124.19,95387.0,102.1442,102.1688,102.1359,102.1606,95387.0
2018-01-09 11:40:00,124.19,124.21,124.15,124.16,77725.0,102.1606,102.1771,102.1277,102.1359,77725.0
2018-01-09 11:45:00,124.17,124.18,124.13,124.14,72595.0,102.1442,102.1524,102.1113,102.1195,72595.0
2018-01-09 11:50:00,124.14,124.14,124.09,124.11,152737.0,102.1195,102.1195,102.0784,102.0948,152737.0
2018-01-09 11:55:00,124.11,124.11,123.94,123.95,298359.0,102.0948,102.0948,101.955,101.9632,298359.0
2018-01-09 12:00:00,123.95,124.0,123.92,123.94,181891.0,101.9632,102.0043,101.9385,101.955,181891.0
2018-01-09 12:05:00,123.93,123.99,123.9,123.98,151823.0,101.9467,101.9961,101.9221,101.9879,151823.0
2018-01-09 12:10:00,123.98,123.98,123.9,123.91,122754.0,101.9879,101.9879,101.9221,101.9303,122754.0
2018-01-09 12:15:00,123.91,123.98,123.86,123.94,143421.0,101.9303,101.9879,101.8892,101.955,143421.0
2018-01-09 12:20:00,123.95,124.06,123.94,124.03,108661.0,101.9632,102.0537,101.955,102.029,108661.0
2018-01-09 12:25:00,124.03,124.04,123.97,123.99,41511.0,102.029,102.0372,101.9796,101.9961,41511.0
2018-01-09 12:30:00,124.02,124.02,123.98,123.99,44443.0,102.0208,102.0208,101.9879,101.9961,44443.0
2018-01-09 12:35:00,123.98,124.03,123.97,124.0,43828.0,101.9879,102.029,101.9796,102.0043,43828.0
2018-01-09 12:40:00,123.99,124.06,123.98,124.01,94969.0,101.9961,102.0537,101.9879,102.0126,94969.0
2018-01-09 12:45:00,124.02,124.08,124.02,124.05,47446.0,102.0208,102.0701,102.0208,102.0455,47446.0
2018-01-09 12:50:00,124.04,124.11,124.03,124.09,129398.0,102.0372,102.0948,102.029,102.0784,129398.0
2018-01-09 12:55:00,124.09,124.1,124.06,124.07,48440.0,102.0784,102.0866,102.0537,102.0619,48440.0
2018-01-09 13:00:00,124.07,124.08,123.98,123.98,151120.0,102.0619,102.0701,101.9879,101.9879,151120.0
2018-01-09 13:05:00,123.99,124.04,123.95,123.96,38679.0,101.9961,102.0372,101.9632,101.9714,38679.0
2018-01-09 13:10:00,123.96,124.02,123.96,123.98,121881.0,101.9714,102.0208,101.9714,101.9879,121881.0
2018-01-09 13:15:00,123.98,124.0,123.94,123.97,140391.0,101.9879,102.0043,101.955,101.9796,140391.0
2018-01-09 13:20:00,123.98,124.08,123.98,124.07,134907.0,101.9879,102.0701,101.9879,102.0619,134907.0
2018-01-09 13:25:00,124.07,124.08,124.05,124.08,19491.0,102.0619,102.0701,102.0455,102.0701,19491.0
2018-01-09 13:30:00,124.08,124.11,123.98,124.0,173473.0,102.0701,102.0948,101.9879,102.0043,173473.0
2018-01-09 13:35:00,124.0,124.08,123.99,124.08,138534.0,102.0043,102.0701,101.9961,102.0701,138534.0
2018-01-09 13:40:00,124.07,124.09,124.04,124.06,40122.0,102.0619,102.0784,102.0372,102.0537,40122.0
2018-01-09 13:45:00,124.06,124.11,124.03,124.11,49098.0,102.0537,102.0948,102.029,102.0948,49098.0
2018-01-09 13:50:00,124.11,124.13,124.09,124.12,75743.0,102.0948,102.1113,102.0784,102.103,75743.0
2018-01-09 13:55:00,124.12,124.14,124.09,124.11,51878.0,102.103,102.1195,102.0784,102.0948,51878.0
2018-01-09 14:00:00,124.11,124.11,124.04,124.06,34741.0,102.0948,102.0948,102.0372,102.0537,34741.0
2018-01-09 14:05:00,124.07,124.09,124.05,124.08,46178.0,102.0619,102.0784,102.0455,102.0701,46178.0
2018-01-09 14:10:00,124.08,124.08,124.03,124.06,84476.0,102.0701,102.0701,102.029,102.0537,84476.0
2018-01-09 14:15:00,124.06,124.07,124.01,124.01,34731.0,102.0537,102.0619,102.0126,102.0126,34731.0
2018-01-09 14:20:00,124.02,124.02,123.93,123.95,109349.0,102.0208,102.0208,101.9467,101.9632,109349.0
2018-01-09 14:25:00,123.94,124.03,123.94,124.0,110455.0,101.955,102.029,101.955,102.0043,110455.0
2018-01-09 14:30:00,123.99,124.05,123.99,124.01,84753.0,101.9961,102.0455,101.9961,102.0126,84753.0
2018-01-09 14:35:00,124.02,124.02,123.92,123.93,204981.0,102.0208,102.0208,101.9385,101.9467,204981.0
2018-01-09 14:40:00,123.94,123.95,123.87,123.9,95539.0,101.955,101.9632,101.8974,101.9221,95539.0
2018-01-09 14:45:00,123.9,123.94,123.85,123.88,74099.0,101.9221,101.955,101.8809,101.9056,74099.0
2018-01-09 14:50:00,123.88,123.91,123.86,123.91,69496.0,101.9056,101.9303,101.8892,101.9303,69496.0
2018-01-09 14:55:00,123.91,123.97,123.89,123.9,203716.0,101.9303,101.9796,101.9138,101.9221,203716.0
2018-01-09 15:00:00,123.9,123.99,123.89,123.99,136201.0,101.9221,101.9961,101.9138,101.9961,136201.0
2018-01-09 15:05:00,123.99,124.05,123.98,124.03,78635.0,101.9961,102.0455,101.9879,102.029,78635.0
2018-01-09 15:10:00,124.03,124.04,123.89,123.92,112036.0,102.029,102.0372,101.9138,101.9385,112036.0
2018-01-09 15:15:00,123.92,123.93,123.87,123.87,158707.0,101.9385,101.9467,101.8974,101.8974,158707.0
2018-01-09 15:20:00,123.88,123.88,123.81,123.86,538747.0,101.9056,101.9056,101.848,101.8892,538747.0
2018-01-09 15:25:00,123.86,123.94,123.85,123.94,166374.0,101.8892,101.955,101.8809,101.955,166374.0
2018-01-09 15:30:00,123.93,123.93,123.84,123.85,125704.0,101.9467,101.9467,101.8727,101.8809,125704.0
2018-01-09 15:35:00,123.86,123.88,123.85,123.86,143266.0,101.8892,101.9056,101.8809,101.8892,143266.0
2018-01-09 15:40:00,123.86,123.91,123.83,123.9,243174.0,101.8892,101.9303,101.8645,101.9221,243174.0
2018-01-09 15:45:00,123.9,123.92,123.81,123.83,355602.0,101.9221,101.9385,101.848,101.8645,355602.0
2018-01-09 15:50:00,123.83,123.89,123.82,123.89,398178.0,101.8645,101.9138,101.8563,101.9138,398178.0
2018-01-09 15:55:00,123.89,123.94,123.88,123.93,770580.0,101.9138,101.955,101.9056,101.9467,770580.0
2018-01-10 09:30:00,122.82,122.85,122.75,122.8,375448.0,101.0336,101.0583,100.9761,101.0172,375448.0
2018-01-10 09:35:00,122.8,122.8,122.71,122.76,266211.0,101.0172,101.0172,100.9432,100.9843,266211.0
2018-01-10 09:40:00,122.77,122.77,122.67,122.67,187823.0,100.9925,100.9925,100.9102,100.9102,187823.0
2018-01-10 09:45:00,122.67,122.77,122.66,122.77,188589.0,100.9102,100.9925,100.902,100.9925,188589.0
2018-01-10 09:50:00,122.77,122.83,122.76,122.8,330598.0,100.9925,101.0419,100.9843,101.0172,330598.0
2018-01-10 09:55:00,122.8,122.84,122.74,122.83,194795.0,101.0172,101.0501,100.9678,101.0419,194795.0
2018-01-10 10:00:00,122.84,122.93,122.82,122.92,216799.0,101.0501,101.1241,101.0336,101.1159,216799.0
2018-01-10 10:05:00,122.92,122.96,122.85,122.95,267286.0,101.1159,101.1488,101.0583,101.1406,267286.0
2018-01-10 10:10:00,122.96,123.03,122.92,123.0,269311.0,101.1488,101.2064,101.1159,101.1817,269311.0
2018-01-10 10:15:00,123.01,123.02,122.94,122.97,117482.0,101.1899,101.1982,101.1324,101.157,117482.0
2018-01-10 10:20:00,122.97,123.02,122.96,122.97,259012.0,101.157,101.1982,101.1488,101.157,259012.0
2018-01-10 10:25:00,122.97,123.0,122.95,122.99,72428.0,101.157,101.1817,101.1406,101.1735,72428.0
2018-01-10 10:30:00,122.99,123.0,122.89,122.9,101358.0,101.1735,101.1817,101.0912,101.0994,101358.0
2018-01-10 10:35:00,122.9,122.9,122.86,122.9,126387.0,101.0994,101.0994,101.0665,101.0994,126387.0
2018-01-10 10:40:00,122.9,122.9,122.83,122.89,330179.0,101.0994,101.0994,101.0419,101.0912,330179.0
2018-01-10 10:45:00,122.88,122.89,122.83,122.85,73894.0,101.083,101.0912,101.0419,101.0583,73894.0
2018-01-10 10:50:00,122.85,122.85,122.78,122.81,275553.0,101.0583,101.0583,101.0007,101.0254,275553.0
2018-01-10 10:55:00,122.8,122.83,122.78,122.79,468965.0,101.0172,101.0419,101.0007,101.009,468965.0
2018-01-10 11:00:00,122.79,122.92,122.79,122.91,329045.0,101.009,101.1159,101.009,101.1077,329045.0
2018-01-10 11:05:00,122.9,122.95,122.87,122.94,77241.0,101.0994,101.1406,101.0748,101.1324,77241.0
2018-01-10 11:10:00,122.94,122.97,122.91,122.95,34625.0,101.1324,101.157,101.1077,101.1406,34625.0
2018-01-10 11:15:00,122.95,123.01,122.94,122.99,50734.0,101.1406,101.1899,101.1324,101.1735,50734.0
2018-01-10 11:20:00,123.0,123.0,122.94,122.95,86165.0,101.1817,101.1817,101.1324,101.1406,86165.0
2018-01-10 11:25:00,122.96,122.97,122.92,122.94,32558.0,101.1488,101.157,101.1159,101.1324,32558.0
2018-01-10 11:30:00,122.94,122.94,122.88,122.9,105382.0,101.1324,101.1324,101.083,101.0994,105382.0
2018-01-10 11:35:00,122.89,122.91,122.86,122.87,52181.0,101.0912,101.1077,101.0665,101.0748,52181.0
2018-01-10 11:40:00,122.86,122.95,122.85,122.94,108526.0,101.0665,101.1406,101.0583,101.1324,108526.0
2018-01-10 11:45:00,122.94,122.96,122.92,122.95,75731.0,101.1324,101.1488,101.1159,101.1406,75731.0
2018-01-10 11:50:00,122.94,122.98,122.93,122.94,92877.0,101.1324,101.1653,101.1241,101.1324,92877.0
2018-01-10 11:55:00,122.95,123.06,122.94,123.04,68711.0,101.1406,101.2311,101.1324,101.2146,68711.0
2018-01-10 12:00:00,123.04,123.04,122.99,123.02,58834.0,101.2146,101.2146,101.1735,101.1982,58834.0
2018-01-10 12:05:00,123.03,123.13,123.02,123.1,122980.0,101.2064,101.2887,101.1982,101.264,122980.0
2018-01-10 12:10:00,123.09,123.11,123.05,123.09,116159.0,101.2557,101.2722,101.2228,101.2557,116159.0
2018-01-10 12:15:00,123.09,123.13,123.09,123.1,31253.0,101.2557,101.2887,101.2557,101.264,31253.0
2018-01-10 12:20:00,123.11,123.16,123.11,123.14,64523.0,101.2722,101.3133,101.2722,101.2969,64523.0
2018-01-10 12:25:00,123.14,123.14,123.11,123.11,60320.0,101.2969,101.2969,101.2722,101.2722,60320.0
2018-01-10 12:30:00,123.1,123.11,123.07,123.08,37235.0,101.264,101.2722,101.2393,101.2475,37235.0
2018-01-10 12:35:00,123.08,123.1,123.08,123.09,17380.0,101.2475,101.264,101.2475,101.2557,17380.0
2018-01-10 12:40:00,123.08,123.08,123.03,123.04,44968.0,101.2475,101.2475,101.2064,101.2146,44968.0
2018-01-10 12:45:00,123.04,123.04,122.98,123.0,143054.0,101.2146,101.2146,101.1653,101.1817,143054.0
2018-01-10 12:50:00,123.01,123.05,123.0,123.04,26579.0,101.1899,101.2228,101.1817,101.2146,26579.0
2018-01-10 12:55:00,123.04,123.09,123.04,123.07,44424.0,101.2146,101.2557,101.2146,101.2393,44424.0
2018-01-10 13:00:00,123.07,123.27,123.03,123.23,332146.0,101.2393,101.4038,101.2064,101.3709,332146.0
2018-01-10 13:05:00,123.23,123.39,123.2,123.34,133320.0,101.3709,101.5025,101.3462,101.4614,133320.0
2018-01-10 13:10:00,123.34,123.38,123.31,123.32,128766.0,101.4614,101.4943,101.4367,101.4449,128766.0
2018-01-10 13:15:00,123.33,123.4,123.28,123.31,114577.0,101.4532,101.5108,101.412,101.4367,114577.0
2018-01-10 13:20:00,123.31,123.44,123.29,123.44,64214.0,101.4367,101.5437,101.4203,101.5437,64214.0
2018-01-10 13:25:00,123.43,123.43,123.34,123.37,87707.0,101.5354,101.5354,101.4614,101.4861,87707.0
2018-01-10 13:30:00,123.37,123.37,123.33,123.37,75794.0,101.4861,101.4861,101.4532,101.4861,75794.0
2018-01-10 13:35:00,123.37,123.47,123.36,123.45,119230.0,101.4861,101.5683,101.4779,101.5519,119230.0
2018-01-10 13:40:00,123.44,123.45,123.41,123.44,62033.0,101.5437,101.5519,101.519,101.5437,62033.0
2018-01-10 13:45:00,123.44,123.56,123.44,123.53,182244.0,101.5437,101.6424,101.5437,101.6177,182244.0
2018-01-10 13:50:00,123.53,123.56,123.5,123.51,116110.0,101.6177,101.6424,101.593,101.6012,116110.0
2018-01-10 13:55:00,123.5,123.57,123.48,123.54,133307.0,101.593,101.6506,101.5766,101.6259,133307.0
2018-01-10 14:00:00,123.53,123.57,123.47,123.51,124745.0,101.6177,101.6506,101.5683,101.6012,124745.0
2018-01-10 14:05:00,123.51,123.52,123.48,123.48,58097.0,101.6012,101.6095,101.5766,101.5766,58097.0
2018-01-10 14:10:00,123.48,123.56,123.43,123.54,230330.0,101.5766,101.6424,101.5354,101.6259,230330.0
2018-01-10 14:15:00,123.52,123.67,123.51,123.64,172491.0,101.6095,101.7329,101.6012,101.7082,172491.0
2018-01-10 14:20:00,123.64,123.66,123.56,123.56,230874.0,101.7082,101.7246,101.6424,101.6424,230874.0
2018-01-10 14:25:00,123.56,123.58,123.52,123.53,77905.0,101.6424,101.6588,101.6095,101.6177,77905.0
2018-01-10 14:30:00,123.54,123.55,123.49,123.51,94750.0,101.6259,101.6341,101.5848,101.6012,94750.0
2018-01-10 14:35:00,123.51,123.57,123.49,123.53,126805.0,101.6012,101.6506,101.5848,101.6177,126805.0
2018-01-10 14:40:00,123.53,123.59,123.52,123.58,42744.0,101.6177,101.6671,101.6095,101.6588,42744.0
2018-01-10 14:45:00,123.57,123.58,123.51,123.52,38691.0,101.6506,101.6588,101.6012,101.6095,38691.0
2018-01-10 14:50:00,123.52,123.72,123.52,123.68,133289.0,101.6095,101.774,101.6095,101.7411,133289.0
2018-01-10 14:55:00,123.67,123.81,123.65,123.77,142412.0,101.7329,101.848,101.7164,101.8151,142412.0
2018-01-10 15:00:00,123.76,123.84,123.72,123.82,149984.0,101.8069,101.8727,101.774,101.8563,149984.0
2018-01-10 15:05:00,123.83,123.87,123.71,123.76,174190.0,101.8645,101.8974,101.7658,101.8069,174190.0
2018-01-10 15:10:00,123.75,123.87,123.74,123.85,195329.0,101.7987,101.8974,101.7904,101.8809,195329.0
2018-01-10 15:15:00,123.85,123.89,123.83,123.89,70294.0,101.8809,101.9138,101.8645,101.9138,70294.0
2018-01-10 15:20:00,123.88,123.89,123.85,123.89,50332.0,101.9056,101.9138,101.8809,101.9138,50332.0
2018-01-10 15:25:00,123.88,123.89,123.86,123.89,40952.0,101.9056,101.9138,101.8892,101.9138,40952.0
2018-01-10 15:30:00,123.89,123.93,123.88,123.91,115760.0,101.9138,101.9467,101.9056,101.9303,115760.0
2018-01-10 15:35:00,123.91,123.92,123.86,123.86,75495.0,101.9303,101.9385,101.8892,101.8892,75495.0
2018-01-10 15:40:00,123.86,123.86,123.78,123.79,172332.0,101.8892,101.8892,101.8234,101.8316,172332.0
2018-01-10 15:45:00,123.78,123.81,123.77,123.78,173703.0,101.8234,101.848,101.8151,101.8234,173703.0
2018-01-10 15:50:00,123.78,123.78,123.72,123.74,167682.0,101.8234,101.8234,101.774,101.7904,167682.0
2018-01-10 15:55:00,123.74,123.8,123.73,123.79,304622.0,101.7904,101.8398,101.7822,101.8316,304622.0
2018-01-11 09:30:00,123.51,123.59,123.5,123.59,337330.0,101.6012,101.6671,101.593,101.6671,337330.0
2018-01-11 09:35:00,123.57,123.63,123.57,123.62,222798.0,101.6506,101.7,101.6506,101.6917,222798.0
2018-01-11 09:40:00,123.63,123.64,123.58,123.64,101021.0,101.7,101.7082,101.6588,101.7082,101021.0
2018-01-11 09:45:00,123.64,123.64,123.48,123.49,130111.0,101.7082,101.7082,101.5766,101.5848,130111.0
2018-01-11 09:50:00,123.5,123.53,123.4,123.43,125864.0,101.593,101.6177,101.5108,101.5354,125864.0
2018-01-11 09:55:00,123.45,123.61,123.43,123.57,90610.0,101.5519,101.6835,101.5354,101.6506,90610.0
2018-01-11 10:00:00,123.57,123.58,123.52,123.56,106850.0,101.6506,101.6588,101.6095,101.6424,106850.0
2018-01-11 10:05:00,123.56,123.6,123.5,123.58,63703.0,101.6424,101.6753,101.593,101.6588,63703.0
2018-01-11 10:10:00,123.58,123.64,123.58,123.64,48483.0,101.6588,101.7082,101.6588,101.7082,48483.0
2018-01-11 10:15:00,123.63,123.64,123.56,123.56,72497.0,101.7,101.7082,101.6424,101.6424,72497.0
2018-01-11 10:20:00,123.56,123.56,123.47,123.5,114898.0,101.6424,101.6424,101.5683,101.593,114898.0
2018-01-11 10:25:00,123.5,123.57,123.49,123.57,65385.0,101.593,101.6506,101.5848,101.6506,65385.0
2018-01-11 10:30:00,123.56,123.63,123.52,123.62,57221.0,101.6424,101.7,101.6095,101.6917,57221.0
2018-01-11 10:35:00,123.63,123.67,123.63,123.65,59308.0,101.7,101.7329,101.7,101.7164,59308.0
2018-01-11 10:40:00,123.66,123.67,123.59,123.59,81180.0,101.7246,101.7329,101.6671,101.6671,81180.0
2018-01-11 10:45:00,123.58,123.59,123.53,123.59,84381.0,101.6588,101.6671,101.6177,101.6671,84381.0
2018-01-11 10:50:00,123.59,123.59,123.45,123.47,137388.0,101.6671,101.6671,101.5519,101.5683,137388.0
2018-01-11 10:55:00,123.46,123.51,123.46,123.48,105059.0,101.5601,101.6012,101.5601,101.5766,105059.0
2018-01-11 11:00:00,123.48,123.48,123.37,123.41,266765.0,101.5766,101.5766,101.4861,101.519,266765.0
2018-01-11 11:05:00,123.41,123.46,123.41,123.46,159231.0,101.519,101.5601,101.519,101.5601,159231.0
2018-01-11 11:10:00,123.45,123.5,123.45,123.47,81234.0,101.5519,101.593,101.5519,101.5683,81234.0
2018-01-11 11:15:00,123.48,123.5,123.43,123.45,96014.0,101.5766,101.593,101.5354,101.5519,96014.0
2018-01-11 11:20:00,123.44,123.45,123.31,123.34,208859.0,101.5437,101.5519,101.4367,101.4614,208859.0
2018-01-11 11:25:00,123.34,123.46,123.31,123.45,144304.0,101.4614,101.5601,101.4367,101.5519,144304.0
2018-01-11 11:30:00,123.45,123.48,123.42,123.43,86004.0,101.5519,101.5766,101.5272,101.5354,86004.0
2018-01-11 11:35:00,123.43,123.51,123.42,123.49,199207.0,101.5354,101.6012,101.5272,101.5848,199207.0
2018-01-11 11:40:00,123.5,123.54,123.49,123.51,83704.0,101.593,101.6259,101.5848,101.6012,83704.0
2018-01-11 11:45:00,123.52,123.54,123.48,123.53,108870.0,101.6095,101.6259,101.5766,101.6177,108870.0
2018-01-11 11:50:00,123.53,123.6,123.52,123.6,166774.0,101.6177,101.6753,101.6095,101.6753,166774.0
2018-01-11 11:55:00,123.61,123.62,123.59,123.59,109686.0,101.6835,101.6917,101.6671,101.6671,109686.0
2018-01-11 12:00:00,123.6,123.6,123.54,123.57,117642.0,101.6753,101.6753,101.6259,101.6506,117642.0
2018-01-11 12:05:00,123.58,123.61,123.57,123.59,70904.0,101.6588,101.6835,101.6506,101.6671,70904.0
2018-01-11 12:10:00,123.59,123.62,123.57,123.61,126808.0,101.6671,101.6917,101.6506,101.6835,126808.0
2018-01-11 12:15:00,123.61,123.71,123.58,123.7,204750.0,101.6835,101.7658,101.6588,101.7575,204750.0
2018-01-11 12:20:00,123.68,123.72,123.67,123.69,94595.0,101.7411,101.774,101.7329,101.7493,94595.0
2018-01-11 12:25:00,123.69,123.74,123.68,123.72,80667.0,101.7493,101.7904,101.7411,101.774,80667.0
2018-01-11 12:30:00,123.73,123.73,123.68,123.69,110819.0,101.7822,101.7822,101.7411,101.7493,110819.0
2018-01-11 12:35:00,123.69,123.72,123.67,123.69,96140.0,101.7493,101.774,101.7329,101.7493,96140.0
2018-01-11 12:40:00,123.69,123.83,123.68,123.81,110319.0,101.7493,101.8645,101.7411,101.848,110319.0
2018-01-11 12:45:00,123.81,123.9,123.78,123.87,114827.0,101.848,101.9221,101.8234,101.8974,114827.0
2018-01-11 12:50:00,123.85,123.88,123.83,123.83,163723.0,101.8809,101.9056,101.8645,101.8645,163723.0
2018-01-11 12:55:00,123.83,123.92,123.83,123.88,148521.0,101.8645,101.9385,101.8645,101.9056,148521.0
2018-01-11 13:00:00,123.89,124.35,123.82,124.25,1033663.0,101.9138,102.2922,101.8563,102.21,1033663.0
2018-01-11 13:05:00,124.25,124.38,124.22,124.22,461319.0,102.21,102.3169,102.1853,102.1853,461319.0
2018-01-11 13:10:00,124.22,124.31,124.2,124.21,181531.0,102.1853,102.2593,102.1688,102.1771,181531.0
2018-01-11 13:15:00,124.21,124.28,124.17,124.2,179759.0,102.1771,102.2347,102.1442,102.1688,179759.0
2018-01-11 13:20:00,124.2,124.24,124.17,124.18,145838.0,102.1688,102.2018,102.1442,102.1524,145838.0
2018-01-11 13:25:00,124.2,124.29,124.2,124.22,31702.0,102.1688,102.2429,102.1688,102.1853,31702.0
2018-01-11 13:30:00,124.22,124.28,124.16,124.28,47118.0,102.1853,102.2347,102.1359,102.2347,47118.0
2018-01-11 13:35:00,124.27,124.32,124.25,124.26,84298.0,102.2264,102.2676,102.21,102.2182,84298.0
2018-01-11 13:40:00,124.27,124.3,124.18,124.19,30054.0,102.2264,102.2511,102.1524,102.1606,30054.0
2018-01-11 13:45:00,124.18,124.21,124.16,124.19,43417.0,102.1524,102.1771,102.1359,102.1606,43417.0
2018-01-11 13:50:00,124.2,124.24,124.17,124.23,43296.0,102.1688,102.2018,102.1442,102.1935,43296.0
2018-01-11 13:55:00,124.24,124.31,124.24,124.3,49380.0,102.2018,102.2593,102.2018,102.2511,49380.0
2018-01-11 14:00:00,124.3,124.42,124.3,124.4,160641.0,102.2511,102.3498,102.2511,102.3334,160641.0
2018-01-11 14:05:00,124.41,124.46,124.35,124.46,74102.0,102.3416,102.3827,102.2922,102.3827,74102.0
2018-01-11 14:10:00,124.47,124.53,124.44,124.53,64307.0,102.391,102.4403,102.3663,102.4403,64307.0
2018-01-11 14:15:00,124.53,124.59,124.46,124.48,71965.0,102.4403,102.4897,102.3827,102.3992,71965.0
2018-01-11 14:20:00,124.47,124.54,124.47,124.5,93474.0,102.391,102.4485,102.391,102.4156,93474.0
2018-01-11 14:25:00,124.5,124.53,124.46,124.48,77340.0,102.4156,102.4403,102.3827,102.3992,77340.0
2018-01-11 14:30:00,124.48,124.48,124.42,124.42,43001.0,102.3992,102.3992,102.3498,102.3498,43001.0
2018-01-11 14:35:00,124.42,124.44,124.36,124.44,142563.0,102.3498,102.3663,102.3005,102.3663,142563.0
2018-01-11 14:40:00,124.44,124.45,124.35,124.37,44095.0,102.3663,102.3745,102.2922,102.3087,44095.0
2018-01-11 14:45:00,124.35,124.38,124.29,124.31,51096.0,102.2922,102.3169,102.2429,102.2593,51096.0
2018-01-11 14:50:00,124.31,124.35,124.29,124.31,64787.0,102.2593,102.2922,102.2429,102.2593,64787.0
2018-01-11 14:55:00,124.31,124.47,124.3,124.43,151678.0,102.2593,102.391,102.2511,102.3581,151678.0
2018-01-11 15:00:00,124.43,124.45,124.29,124.31,91665.0,102.3581,102.3745,102.2429,102.2593,91665.0
2018-01-11 15:05:00,124.31,124.37,124.3,124.35,38444.0,102.2593,102.3087,102.2511,102.2922,38444.0
2018-01-11 15:10:00,124.34,124.36,124.34,124.36,18547.0,102.284,102.3005,102.284,102.3005,18547.0
2018-01-11 15:15:00,124.35,124.36,124.3,124.31,196671.0,102.2922,102.3005,102.2511,102.2593,196671.0
2018-01-11 15:20:00,124.31,124.32,124.26,124.28,168402.0,102.2593,102.2676,102.2182,102.2347,168402.0
2018-01-11 15:25:00,124.28,124.3,124.25,124.3,313016.0,102.2347,102.2511,102.21,102.2511,313016.0
2018-01-11 15:30:00,124.3,124.31,124.22,124.22,198887.0,102.2511,102.2593,102.1853,102.1853,198887.0
2018-01-11 15:35:00,124.22,124.28,124.2,124.27,120681.0,102.1853,102.2347,102.1688,102.2264,120681.0
2018-01-11 15:40:00,124.27,124.29,124.22,124.23,48971.0,102.2264,102.2429,102.1853,102.1935,48971.0
2018-01-11 15:45:00,124.22,124.25,124.16,124.19,86199.0,102.1853,102.21,102.1359,102.1606,86199.0
2018-01-11 15:50:00,124.18,124.26,124.13,124.26,204459.0,102.1524,102.2182,102.1113,102.2182,204459.0
2018-01-11 15:55:00,124.26,124.33,124.25,124.3,593755.0,102.2182,102.2758,102.21,102.2511,593755.0
2018-01-12 09:30:00,124.1,124.1,123.91,123.98,293320.0,102.0866,102.0866,101.9303,101.9879,293320.0
2018-01-12 09:35:00,123.97,124.1,123.97,124.07,195906.0,101.9796,102.0866,101.9796,102.0619,195906.0
2018-01-12 09:40:00,124.07,124.09,123.94,124.08,191232.0,102.0619,102.0784,101.955,102.0701,191232.0
2018-01-12 09:45:00,124.07,124.11,123.99,123.99,72140.0,102.0619,102.0948,101.9961,101.9961,72140.0
2018-01-12 09:50:00,123.99,124.01,123.91,124.01,99413.0,101.9961,102.0126,101.9303,102.0126,99413.0
2018-01-12 09:55:00,124.01,124.04,123.95,124.0,47184.0,102.0126,102.0372,101.9632,102.0043,47184.0
2018-01-12 10:00:00,123.99,124.17,123.99,124.17,109877.0,101.9961,102.1442,101.9961,102.1442,109877.0
2018-01-12 10:05:00,124.16,124.23,124.1,124.2,117170.0,102.1359,102.1935,102.0866,102.1688,117170.0
2018-01-12 10:10:00,124.21,124.23,124.11,124.21,127686.0,102.1771,102.1935,102.0948,102.1771,127686.0
2018-01-12 10:15:00,124.22,124.25,124.2,124.23,112664.0,102.1853,102.21,102.1688,102.1935,112664.0
2018-01-12 10:20:00,124.23,124.25,124.16,124.18,134116.0,102.1935,102.21,102.1359,102.1524,134116.0
2018-01-12 10:25:00,124.19,124.29,124.18,124.28,132964.0,102.1606,102.2429,102.1524,102.2347,132964.0
2018-01-12 10:30:00,124.28,124.4,124.23,124.36,144646.0,102.2347,102.3334,102.1935,102.3005,144646.0
2018-01-12 10:35:00,124.38,124.45,124.33,124.44,85123.0,102.3169,102.3745,102.2758,102.3663,85123.0
2018-01-12 10:40:00,124.43,124.43,124.32,124.39,76443.0,102.3581,102.3581,102.2676,102.3251,76443.0
2018-01-12 10:45:00,124.4,124.53,124.39,124.49,230150.0,102.3334,102.4403,102.3251,102.4074,230150.0
2018-01-12 10:50:00,124.49,124.52,124.45,124.47,55309.0,102.4074,102.4321,102.3745,102.391,55309.0
2018-01-12 10:55:00,124.46,124.46,124.32,124.34,274447.0,102.3827,102.3827,102.2676,102.284,274447.0
2018-01-12 11:00:00,124.33,124.34,124.26,124.27,108558.0,102.2758,102.284,102.2182,102.2264,108558.0
2018-01-12 11:05:00,124.26,124.31,124.25,124.28,84581.0,102.2182,102.2593,102.21,102.2347,84581.0
2018-01-12 11:10:00,124.27,124.36,124.27,124.28,60253.0,102.2264,102.3005,102.2264,102.2347,60253.0
2018-01-12 11:15:00,124.28,124.34,124.26,124.33,59747.0,102.2347,102.284,102.2182,102.2758,59747.0
2018-01-12 11:20:00,124.33,124.34,124.25,124.28,76191.0,102.2758,102.284,102.21,102.2347,76191.0
2018-01-12 11:25:00,124.27,124.3,124.24,124.28,52688.0,102.2264,102.2511,102.2018,102.2347,52688.0
2018-01-12 11:30:00,124.27,124.35,124.27,124.33,67146.0,102.2264,102.2922,102.2264,102.2758,67146.0
2018-01-12 11:35:00,124.35,124.38,124.31,124.36,112523.0,102.2922,102.3169,102.2593,102.3005,112523.0
2018-01-12 11:40:00,124.36,124.4,124.35,124.36,31280.0,102.3005,102.3334,102.2922,102.3005,31280.0
2018-01-12 11:45:00,124.36,124.38,124.29,124.32,51860.0,102.3005,102.3169,102.2429,102.2676,51860.0
2018-01-12 11:50:00,124.33,124.34,124.27,124.33,74836.0,102.2758,102.284,102.2264,102.2758,74836.0
2018-01-12 11:55:00,124.32,124.32,124.15,124.15,85399.0,102.2676,102.2676,102.1277,102.1277,85399.0
2018-01-12 12:00:00,124.14,124.36,124.14,124.34,138426.0,102.1195,102.3005,102.1195,102.284,138426.0
2018-01-12 12:05:00,124.33,124.37,124.3,124.34,54200.0,102.2758,102.3087,102.2511,102.284,54200.0
2018-01-12 12:10:00,124.33,124.4,124.33,124.38,97628.0,102.2758,102.3334,102.2758,102.3169,97628.0
2018-01-12 12:15:00,124.37,124.4,124.33,124.33,123927.0,102.3087,102.3334,102.2758,102.2758,123927.0
2018-01-12 12:20:00,124.33,124.35,124.24,124.27,98922.0,102.2758,102.2922,102.2018,102.2264,98922.0
2018-01-12 12:25:00,124.28,124.31,124.26,124.28,41437.0,102.2347,102.2593,102.2182,102.2347,41437.0
2018-01-12 12:30:00,124.27,124.32,124.26,124.3,29214.0,102.2264,102.2676,102.2182,102.2511,29214.0
2018-01-12 12:35:00,124.31,124.32,124.28,124.31,22303.0,102.2593,102.2676,102.2347,102.2593,22303.0
2018-01-12 12:40:00,124.32,124.32,124.27,124.28,31176.0,102.2676,102.2676,102.2264,102.2347,31176.0
2018-01-12 12:45:00,124.28,124.31,124.26,124.26,46628.0,102.2347,102.2593,102.2182,102.2182,46628.0
2018-01-12 12:50:00,124.26,124.27,124.22,124.24,123687.0,102.2182,102.2264,102.1853,102.2018,123687.0
2018-01-12 12:55:00,124.23,124.25,124.2,124.22,47229.0,102.1935,102.21,102.1688,102.1853,47229.0
2018-01-12 13:00:00,124.21,124.27,124.21,124.27,43173.0,102.1771,102.2264,102.1771,102.2264,43173.0
2018-01-12 13:05:00,124.27,124.32,124.27,124.31,46081.0,102.2264,102.2676,102.2264,102.2593,46081.0
2018-01-12 13:10:00,124.31,124.36,124.31,124.33,49251.0,102.2593,102.3005,102.2593,102.2758,49251.0
2018-01-12 13:15:00,124.34,124.39,124.28,124.28,47003.0,102.284,102.3251,102.2347,102.2347,47003.0
2018-01-12 13:20:00,124.29,124.35,124.29,124.34,55985.0,102.2429,102.2922,102.2429,102.284,55985.0
2018-01-12 13:25:00,124.34,124.4,124.34,124.4,83923.0,102.284,102.3334,102.284,102.3334,83923.0
2018-01-12 13:30:00,124.39,124.4,124.37,124.39,89168.0,102.3251,102.3334,102.3087,102.3251,89168.0
2018-01-12 13:35:00,124.39,124.4,124.33,124.36,103160.0,102.3251,102.3334,102.2758,102.3005,103160.0
2018-01-12 13:40:00,124.37,124.39,124.35,124.37,21489.0,102.3087,102.3251,102.2922,102.3087,21489.0
2018-01-12 13:45:00,124.37,124.4,124.36,124.37,121531.0,102.3087,102.3334,102.3005,102.3087,121531.0
2018-01-12 13:50:00,124.37,124.4,124.34,124.37,87546.0,102.3087,102.3334,102.284,102.3087,87546.0
2018-01-12 13:55:00,124.38,124.52,124.38,124.49,187687.0,102.3169,102.4321,102.3169,102.4074,187687.0
2018-01-12 14:00:00,124.5,124.52,124.48,124.51,54974.0,102.4156,102.4321,102.3992,102.4239,54974.0
2018-01-12 14:05:00,124.52,124.54,124.49,124.49,50103.0,102.4321,102.4485,102.4074,102.4074,50103.0
2018-01-12 14:10:00,124.49,124.51,124.47,124.51,96757.0,102.4074,102.4239,102.391,102.4239,96757.0
2018-01-12 14:15:00,124.52,124.55,124.49,124.53,103757.0,102.4321,102.4568,102.4074,102.4403,103757.0
2018-01-12 14:20:00,124.53,124.57,124.5,124.57,47605.0,102.4403,102.4732,102.4156,102.4732,47605.0
2018-01-12 14:25:00,124.57,124.57,124.51,124.54,31224.0,102.4732,102.4732,102.4239,102.4485,31224.0
2018-01-12 14:30:00,124.54,124.54,124.49,124.5,147928.0,102.4485,102.4485,102.4074,102.4156,147928.0
2018-01-12 14:35:00,124.5,124.67,124.49,124.67,92529.0,102.4156,102.5555,102.4074,102.5555,92529.0
2018-01-12 14:40:00,124.67,124.71,124.64,124.71,129348.0,102.5555,102.5884,102.5308,102.5884,129348.0
2018-01-12 14:45:00,124.71,124.71,124.65,124.67,86938.0,102.5884,102.5884,102.539,102.5555,86938.0
2018-01-12 14:50:00,124.67,124.79,124.66,124.78,114806.0,102.5555,102.6542,102.5473,102.646,114806.0
2018-01-12 14:55:00,124.78,124.79,124.66,124.68,236219.0,102.646,102.6542,102.5473,102.5637,236219.0
2018-01-12 15:00:00,124.68,124.74,124.62,124.73,142436.0,102.5637,102.6131,102.5143,102.6048,142436.0
2018-01-12 15:05:00,124.74,124.77,124.7,124.7,30863.0,102.6131,102.6377,102.5802,102.5802,30863.0
2018-01-12 15:10:00,124.71,124.74,124.69,124.72,45395.0,102.5884,102.6131,102.5719,102.5966,45395.0
2018-01-12 15:15:00,124.72,124.73,124.66,124.67,34092.0,102.5966,102.6048,102.5473,102.5555,34092.0
2018-01-12 15:20:00,124.67,124.7,124.65,124.68,59567.0,102.5555,102.5802,102.539,102.5637,59567.0
2018-01-12 15:25:00,124.68,124.69,124.64,124.66,60196.0,102.5637,102.5719,102.5308,102.5473,60196.0
2018-01-12 15:30:00,124.66,124.7,124.66,124.7,35369.0,102.5473,102.5802,102.5473,102.5802,35369.0
2018-01-12 15:35:00,124.7,124.73,124.65,124.67,65821.0,102.5802,102.6048,102.539,102.5555,65821.0
2018-01-12 15:40:00,124.67,124.7,124.66,124.67,164461.0,102.5555,102.5802,102.5473,102.5555,164461.0
2018-01-12 15:45:00,124.67,124.68,124.64,124.65,198268.0,102.5555,102.5637,102.5308,102.539,198268.0
2018-01-12 15:50:00,124.64,124.68,124.62,124.63,148557.0,102.5308,102.5637,102.5143,102.5226,148557.0
2018-01-12 15:55:00,124.63,124.64,124.51,124.53,359106.0,102.5226,102.5308,102.4239,102.4403,359106.0
2018-01-16 09:30:00,125.17,125.26,125.16,125.2,201658.0,102.9668,103.0408,102.9586,102.9915,201658.0
2018-01-16 09:35:00,125.21,125.24,125.14,125.16,175141.0,102.9997,103.0244,102.9421,102.9586,175141.0
2018-01-16 09:40:00,125.16,125.23,125.1,125.11,218349.0,102.9586,103.0161,102.9092,102.9174,218349.0
2018-01-16 09:45:00,125.11,125.11,125.03,125.08,199668.0,102.9174,102.9174,102.8516,102.8928,199668.0
2018-01-16 09:50:00,125.08,125.11,125.05,125.05,51438.0,102.8928,102.9174,102.8681,102.8681,51438.0
2018-01-16 09:55:00,125.06,125.12,125.02,125.09,139870.0,102.8763,102.9257,102.8434,102.901,139870.0
2018-01-16 10:00:00,125.09,125.15,125.07,125.09,111635.0,102.901,102.9503,102.8845,102.901,111635.0
2018-01-16 10:05:00,125.08,125.13,125.08,125.12,47341.0,102.8928,102.9339,102.8928,102.9257,47341.0
2018-01-16 10:10:00,125.12,125.12,124.98,124.99,51184.0,102.9257,102.9257,102.8105,102.8187,51184.0
2018-01-16 10:15:00,124.99,124.99,124.91,124.93,121350.0,102.8187,102.8187,102.7529,102.7694,121350.0
2018-01-16 10:20:00,124.93,124.98,124.91,124.96,91339.0,102.7694,102.8105,102.7529,102.794,91339.0
2018-01-16 10:25:00,124.95,124.96,124.91,124.92,61762.0,102.7858,102.794,102.7529,102.7611,61762.0
2018-01-16 10:30:00,124.92,125.03,124.92,125.03,86146.0,102.7611,102.8516,102.7611,102.8516,86146.0
2018-01-16 10:35:00,125.03,125.09,125.03,125.04,82300.0,102.8516,102.901,102.8516,102.8598,82300.0
2018-01-16 10:40:00,125.05,125.09,124.97,125.01,65062.0,102.8681,102.901,102.8023,102.8352,65062.0
2018-01-16 10:45:00,125.02,125.04,124.97,124.99,50497.0,102.8434,102.8598,102.8023,102.8187,50497.0
2018-01-16 10:50:00,125.0,125.05,124.99,125.0,18586.0,102.8269,102.8681,102.8187,102.8269,18586.0
2018-01-16 10:55:00,125.0,125.14,124.99,125.1,327234.0,102.8269,102.9421,102.8187,102.9092,327234.0
2018-01-16 11:00:00,125.1,125.11,124.94,124.96,95661.0,102.9092,102.9174,102.7776,102.794,95661.0
2018-01-16 11:05:00,124.95,124.97,124.92,124.93,45278.0,102.7858,102.8023,102.7611,102.7694,45278.0
2018-01-16 11:10:00,124.93,124.94,124.9,124.93,37097.0,102.7694,102.7776,102.7447,102.7694,37097.0
2018-01-16 11:15:00,124.92,124.94,124.88,124.89,42094.0,102.7611,102.7776,102.7282,102.7365,42094.0
2018-01-16 11:20:00,124.89,124.92,124.88,124.89,70472.0,102.7365,102.7611,102.7282,102.7365,70472.0
2018-01-16 11:25:00,124.89,124.89,124.81,124.81,150901.0,102.7365,102.7365,102.6706,102.6706,150901.0
2018-01-16 11:30:00,124.82,124.94,124.82,124.89,98776.0,102.6789,102.7776,102.6789,102.7365,98776.0
2018-01-16 11:35:00,124.89,124.92,124.81,124.83,110547.0,102.7365,102.7611,102.6706,102.6871,110547.0
2018-01-16 11:40:00,124.84,124.85,124.77,124.82,129719.0,102.6953,102.7035,102.6377,102.6789,129719.0
2018-01-16 11:45:00,124.82,124.9,124.76,124.78,62117.0,102.6789,102.7447,102.6295,102.646,62117.0
2018-01-16 11:50:00,124.79,124.83,124.77,124.83,64820.0,102.6542,102.6871,102.6377,102.6871,64820.0
2018-01-16 11:55:00,124.83,124.93,124.82,124.92,120630.0,102.6871,102.7694,102.6789,102.7611,120630.0
2018-01-16 12:00:00,124.92,124.93,124.75,124.75,115244.0,102.7611,102.7694,102.6213,102.6213,115244.0
2018-01-16 12:05:00,124.75,124.77,124.68,124.68,49683.0,102.6213,102.6377,102.5637,102.5637,49683.0
2018-01-16 12:10:00,124.69,124.72,124.66,124.71,63148.0,102.5719,102.5966,102.5473,102.5884,63148.0
2018-01-16 12:15:00,124.72,124.73,124.61,124.63,82576.0,102.5966,102.6048,102.5061,102.5226,82576.0
2018-01-16 12:20:00,124.63,124.64,124.56,124.63,83383.0,102.5226,102.5308,102.465,102.5226,83383.0
2018-01-16 12:25:00,124.63,124.67,124.56,124.61,74670.0,102.5226,102.5555,102.465,102.5061,74670.0
2018-01-16 12:30:00,124.62,124.68,124.62,124.67,53453.0,102.5143,102.5637,102.5143,102.5555,53453.0
2018-01-16 12:35:00,124.66,124.73,124.66,124.67,33418.0,102.5473,102.6048,102.5473,102.5555,33418.0
2018-01-16 12:40:00,124.68,124.72,124.65,124.72,46925.0,102.5637,102.5966,102.539,102.5966,46925.0
2018-01-16 12:45:00,124.72,124.73,124.69,124.69,31650.0,102.5966,102.6048,102.5719,102.5719,31650.0
2018-01-16 12:50:00,124.69,124.73,124.68,124.73,28004.0,102.5719,102.6048,102.5637,102.6048,28004.0
2018-01-16 12:55:00,124.73,124.73,124.68,124.72,19930.0,102.6048,102.6048,102.5637,102.5966,19930.0
2018-01-16 13:00:00,124.71,124.75,124.69,124.75,37027.0,102.5884,102.6213,102.5719,102.6213,37027.0
2018-01-16 13:05:00,124.74,124.77,124.68,124.71,55623.0,102.6131,102.6377,102.5637,102.5884,55623.0
2018-01-16 13:10:00,124.71,124.72,124.67,124.71,35204.0,102.5884,102.5966,102.5555,102.5884,35204.0
2018-01-16 13:15:00,124.72,124.76,124.71,124.76,27783.0,102.5966,102.6295,102.5884,102.6295,27783.0
2018-01-16 13:20:00,124.76,124.8,124.76,124.8,54313.0,102.6295,102.6624,102.6295,102.6624,54313.0
2018-01-16 13:25:00,124.8,124.85,124.78,124.81,56199.0,102.6624,102.7035,102.646,102.6706,56199.0
2018-01-16 13:30:00,124.8,124.81,124.69,124.7,94208.0,102.6624,102.6706,102.5719,102.5802,94208.0
2018-01-16 13:35:00,124.7,124.74,124.69,124.73,19929.0,102.5802,102.6131,102.5719,102.6048,19929.0
2018-01-16 13:40:00,124.73,124.73,124.69,124.7,39066.0,102.6048,102.6048,102.5719,102.5802,39066.0
2018-01-16 13:45:00,124.71,124.75,124.71,124.73,50134.0,102.5884,102.6213,102.5884,102.6048,50134.0
2018-01-16 13:50:00,124.73,124.85,124.73,124.84,88889.0,102.6048,102.7035,102.6048,102.6953,88889.0
2018-01-16 13:55:00,124.84,124.89,124.84,124.89,213089.0,102.6953,102.7365,102.6953,102.7365,213089.0
2018-01-16 14:00:00,124.88,125.02,124.88,125.02,116109.0,102.7282,102.8434,102.7282,102.8434,116109.0
2018-01-16 14:05:00,125.02,125.06,124.98,124.99,157414.0,102.8434,102.8763,102.8105,102.8187,157414.0
2018-01-16 14:10:00,125.0,125.07,125.0,125.03,74453.0,102.8269,102.8845,102.8269,102.8516,74453.0
2018-01-16 14:15:00,125.03,125.07,125.01,125.04,75903.0,102.8516,102.8845,102.8352,102.8598,75903.0
2018-01-16 14:20:00,125.04,125.11,125.04,125.11,47108.0,102.8598,102.9174,102.8598,102.9174,47108.0
2018-01-16 14:25:00,125.11,125.17,125.1,125.14,51950.0,102.9174,102.9668,102.9092,102.9421,51950.0
2018-01-16 14:30:00,125.14,125.16,125.08,125.11,71588.0,102.9421,102.9586,102.8928,102.9174,71588.0
2018-01-16 14:35:00,125.12,125.16,125.11,125.16,40904.0,102.9257,102.9586,102.9174,102.9586,40904.0
2018-01-16 14:40:00,125.15,125.28,125.14,125.24,177655.0,102.9503,103.0573,102.9421,103.0244,177655.0
2018-01-16 14:45:00,125.25,125.26,125.1,125.12,170229.0,103.0326,103.0408,102.9092,102.9257,170229.0
2018-01-16 14:50:00,125.12,125.12,125.02,125.03,219069.0,102.9257,102.9257,102.8434,102.8516,219069.0
2018-01-16 14:55:00,125.02,125.14,125.01,125.06,197956.0,102.8434,102.9421,102.8352,102.8763,197956.0
2018-01-16 15:00:00,125.07,125.1,124.99,125.0,148751.0,102.8845,102.9092,102.8187,102.8269,148751.0
2018-01-16 15:05:00,125.01,125.04,124.97,124.99,83003.0,102.8352,102.8598,102.8023,102.8187,83003.0
2018-01-16 15:10:00,124.99,125.11,124.98,125.1,59863.0,102.8187,102.9174,102.8105,102.9092,59863.0
2018-01-16 15:15:00,125.1,125.14,125.08,125.1,46562.0,102.9092,102.9421,102.8928,102.9092,46562.0
2018-01-16 15:20:00,125.11,125.15,125.09,125.14,91430.0,102.9174,102.9503,102.901,102.9421,91430.0
2018-01-16 15:25:00,125.13,125.13,125.06,125.07,51767.0,102.9339,102.9339,102.8763,102.8845,51767.0
2018-01-16 15:30:00,125.07,125.15,125.07,125.15,77458.0,102.8845,102.9503,102.8845,102.9503,77458.0
2018-01-16 15:35:00,125.14,125.18,125.13,125.14,84088.0,102.9421,102.975,102.9339,102.9421,84088.0
2018-01-16 15:40:00,125.15,125.17,125.11,125.12,281679.0,102.9503,102.9668,102.9174,102.9257,281679.0
2018-01-16 15:45:00,125.11,125.19,125.11,125.18,193667.0,102.9174,102.9832,102.9174,102.975,193667.0
2018-01-16 15:50:00,125.18,125.25,125.08,125.1,366091.0,102.975,103.0326,102.8928,102.9092,366091.0
2018-01-16 15:55:00,125.09,125.1,125.02,125.03,398706.0,102.901,102.9092,102.8434,102.8516,398706.0
2018-01-17 09:30:00,125.08,125.18,125.08,125.17,127393.0,102.8928,102.975,102.8928,102.9668,127393.0
2018-01-17 09:35:00,125.17,125.19,125.1,125.19,59609.0,102.9668,102.9832,102.9092,102.9832,59609.0
2018-01-17 09:40:00,125.19,125.28,125.19,125.22,173094.0,102.9832,103.0573,102.9832,103.0079,173094.0
2018-01-17 09:45:00,125.22,125.29,125.2,125.2,91234.0,103.0079,103.0655,102.9915,102.9915,91234.0
2018-01-17 09:50:00,125.19,125.24,125.15,125.19,106092.0,102.9832,103.0244,102.9503,102.9832,106092.0
2018-01-17 09:55:00,125.2,125.25,125.14,125.2,62981.0,102.9915,103.0326,102.9421,102.9915,62981.0
2018-01-17 10:00:00,125.21,125.23,125.1,125.2,80976.0,102.9997,103.0161,102.9092,102.9915,80976.0
2018-01-17 10:05:00,125.22,125.31,125.22,125.29,49793.0,103.0079,103.082,103.0079,103.0655,49793.0
2018-01-17 10:10:00,125.29,125.36,125.22,125.32,70137.0,103.0655,103.1231,103.0079,103.0902,70137.0
2018-01-17 10:15:00,125.33,125.44,125.33,125.4,69105.0,103.0984,103.1889,103.0984,103.156,69105.0
2018-01-17 10:20:00,125.4,125.47,125.38,125.46,66336.0,103.156,103.2136,103.1395,103.2053,66336.0
2018-01-17 10:25:00,125.46,125.58,125.46,125.52,78460.0,103.2053,103.3041,103.2053,103.2547,78460.0
2018-01-17 10:30:00,125.52,125.58,125.49,125.52,44998.0,103.2547,103.3041,103.23,103.2547,44998.0
2018-01-17 10:35:00,125.52,125.61,125.51,125.6,93270.0,103.2547,103.3287,103.2465,103.3205,93270.0
2018-01-17 10:40:00,125.61,125.64,125.54,125.55,141801.0,103.3287,103.3534,103.2712,103.2794,141801.0
2018-01-17 10:45:00,125.55,125.56,125.47,125.48,219058.0,103.2794,103.2876,103.2136,103.2218,219058.0
2018-01-17 10:50:00,125.48,125.49,125.43,125.47,47067.0,103.2218,103.23,103.1807,103.2136,47067.0
2018-01-17 10:55:00,125.47,125.48,125.41,125.44,106708.0,103.2136,103.2218,103.1642,103.1889,106708.0
2018-01-17 11:00:00,125.44,125.45,125.39,125.39,52167.0,103.1889,103.1971,103.1478,103.1478,52167.0
2018-01-17 11:05:00,125.39,125.44,125.3,125.31,269190.0,103.1478,103.1889,103.0737,103.082,269190.0
2018-01-17 11:10:00,125.3,125.35,125.27,125.3,182684.0,103.0737,103.1149,103.049,103.0737,182684.0
2018-01-17 11:15:00,125.31,125.36,125.3,125.36,106415.0,103.082,103.1231,103.0737,103.1231,106415.0
2018-01-17 11:20:00,125.36,125.44,125.35,125.44,57076.0,103.1231,103.1889,103.1149,103.1889,57076.0
2018-01-17 11:25:00,125.44,125.45,125.4,125.4,25316.0,103.1889,103.1971,103.156,103.156,25316.0
2018-01-17 11:30:00,125.4,125.4,125.15,125.16,93995.0,103.156,103.156,102.9503,102.9586,93995.0
2018-01-17 11:35:00,125.16,125.22,125.07,125.1,245709.0,102.9586,103.0079,102.8845,102.9092,245709.0
2018-01-17 11:40:00,125.11,125.13,125.06,125.11,84232.0,102.9174,102.9339,102.8763,102.9174,84232.0
2018-01-17 11:45:00,125.11,125.12,124.95,125.03,173618.0,102.9174,102.9257,102.7858,102.8516,173618.0
2018-01-17 11:50:00,125.02,125.07,124.98,125.04,175781.0,102.8434,102.8845,102.8105,102.8598,175781.0
2018-01-17 11:55:00,125.03,125.05,125.0,125.01,62585.0,102.8516,102.8681,102.8269,102.8352,62585.0
2018-01-17 12:00:00,125.01,125.12,125.0,125.11,20812.0,102.8352,102.9257,102.8269,102.9174,20812.0
2018-01-17 12:05:00,125.12,125.24,125.12,125.19,182560.0,102.9257,103.0244,102.9257,102.9832,182560.0
2018-01-17 12:10:00,125.18,125.2,125.17,125.17,22215.0,102.975,102.9915,102.9668,102.9668,22215.0
2018-01-17 12:15:00,125.18,125.23,125.18,125.22,26875.0,102.975,103.0161,102.975,103.0079,26875.0
2018-01-17 12:20:00,125.22,125.26,125.21,125.22,123187.0,103.0079,103.0408,102.9997,103.0079,123187.0
2018-01-17 12:25:00,125.22,125.23,125.15,125.22,32865.0,103.0079,103.0161,102.9503,103.0079,32865.0
2018-01-17 12:30:00,125.22,125.23,125.17,125.2,62783.0,103.0079,103.0161,102.9668,102.9915,62783.0
2018-01-17 12:35:00,125.2,125.23,125.18,125.19,46365.0,102.9915,103.0161,102.975,102.9832,46365.0
2018-01-17 12:40:00,125.19,125.23,125.18,125.21,16214.0,102.9832,103.0161,102.975,102.9997,16214.0
2018-01-17 12:45:00,125.21,125.21,125.12,125.12,41891.0,102.9997,102.9997,102.9257,102.9257,41891.0
2018-01-17 12:50:00,125.12,125.12,125.04,125.04,56958.0,102.9257,102.9257,102.8598,102.8598,56958.0
2018-01-17 12:55:00,125.05,125.06,125.01,125.05,43960.0,102.8681,102.8763,102.8352,102.8681,43960.0
2018-01-17 13:00:00,125.04,125.04,124.97,124.98,52892.0,102.8598,102.8598,102.8023,102.8105,52892.0
2018-01-17 13:05:00,124.99,125.06,124.99,125.06,67144.0,102.8187,102.8763,102.8187,102.8763,67144.0
2018-01-17 13:10:00,125.06,125.08,124.97,124.97,45178.0,102.8763,102.8928,102.8023,102.8023,45178.0
2018-01-17 13:15:00,124.97,125.02,124.97,125.01,39093.0,102.8023,102.8434,102.8023,102.8352,39093.0
2018-01-17 13:20:00,125.0,125.02,124.99,125.02,12927.0,102.8269,102.8434,102.8187,102.8434,12927.0
2018-01-17 13:25:00,125.02,125.16,125.01,125.16,74696.0,102.8434,102.9586,102.8352,102.9586,74696.0
2018-01-17 13:30:00,125.15,125.19,125.15,125.17,38589.0,102.9503,102.9832,102.9503,102.9668,38589.0
2018-01-17 13:35:00,125.19,125.21,125.15,125.17,34885.0,102.9832,102.9997,102.9503,102.9668,34885.0
2018-01-17 13:40:00,125.17,125.17,125.13,125.15,31899.0,102.9668,102.9668,102.9339,102.9503,31899.0
2018-01-17 13:45:00,125.14,125.15,125.12,125.15,7966.0,102.9421,102.9503,102.9257,102.9503,7966.0
2018-01-17 13:50:00,125.14,125.16,125.13,125.13,23382.0,102.9421,102.9586,102.9339,102.9339,23382.0
2018-01-17 13:55:00,125.13,125.18,125.11,125.15,59284.0,102.9339,102.975,102.9174,102.9503,59284.0
2018-01-17 14:00:00,125.15,125.16,125.08,125.1,27041.0,102.9503,102.9586,102.8928,102.9092,27041.0
2018-01-17 14:05:00,125.11,125.14,125.09,125.09,18300.0,102.9174,102.9421,102.901,102.901,18300.0
2018-01-17 14:10:00,125.09,125.13,125.04,125.09,97269.0,102.901,102.9339,102.8598,102.901,97269.0
2018-01-17 14:15:00,125.09,125.11,125.03,125.07,103775.0,102.901,102.9174,102.8516,102.8845,103775.0
2018-01-17 14:20:00,125.06,125.08,125.05,125.05,27056.0,102.8763,102.8928,102.8681,102.8681,27056.0
2018-01-17 14:25:00,125.05,125.06,124.92,124.95,72039.0,102.8681,102.8763,102.7611,102.7858,72039.0
2018-01-17 14:30:00,124.95,124.95,124.88,124.89,54421.0,102.7858,102.7858,102.7282,102.7365,54421.0
2018-01-17 14:35:00,124.88,124.89,124.73,124.76,336788.0,102.7282,102.7365,102.6048,102.6295,336788.0
2018-01-17 14:40:00,124.75,124.81,124.75,124.76,137780.0,102.6213,102.6706,102.6213,102.6295,137780.0
2018-01-17 14:45:00,124.76,124.77,124.64,124.66,138724.0,102.6295,102.6377,102.5308,102.5473,138724.0
2018-01-17 14:50:00,124.66,124.67,124.59,124.64,85084.0,102.5473,102.5555,102.4897,102.5308,85084.0
2018-01-17 14:55:00,124.65,124.77,124.64,124.76,130076.0,102.539,102.6377,102.5308,102.6295,130076.0
2018-01-17 15:00:00,124.75,124.85,124.75,124.83,110336.0,102.6213,102.7035,102.6213,102.6871,110336.0
2018-01-17 15:05:00,124.83,124.87,124.74,124.75,84591.0,102.6871,102.72,102.6131,102.6213,84591.0
2018-01-17 15:10:00,124.75,124.86,124.74,124.85,43794.0,102.6213,102.7118,102.6131,102.7035,43794.0
2018-01-17 15:15:00,124.85,124.87,124.77,124.78,26896.0,102.7035,102.72,102.6377,102.646,26896.0
2018-01-17 15:20:00,124.78,124.85,124.77,124.85,77165.0,102.646,102.7035,102.6377,102.7035,77165.0
2018-01-17 15:25:00,124.85,124.91,124.84,124.91,37577.0,102.7035,102.7529,102.6953,102.7529,37577.0
2018-01-17 15:30:00,124.91,124.91,124.86,124.89,68929.0,102.7529,102.7529,102.7118,102.7365,68929.0
2018-01-17 15:35:00,124.89,124.89,124.79,124.81,74345.0,102.7365,102.7365,102.6542,102.6706,74345.0
2018-01-17 15:40:00,124.8,124.83,124.77,124.78,49082.0,102.6624,102.6871,102.6377,102.646,49082.0
2018-01-17 15:45:00,124.78,124.8,124.76,124.79,62319.0,102.646,102.6624,102.6295,102.6542,62319.0
2018-01-17 15:50:00,124.79,124.79,124.76,124.79,231559.0,102.6542,102.6542,102.6295,102.6542,231559.0
2018-01-17 15:55:00,124.79,124.89,124.78,124.89,388368.0,102.6542,102.7365,102.646,102.7365,388368.0
2018-01-18 09:30:00,123.93,124.02,123.91,123.98,89367.0,101.9467,102.0208,101.9303,101.9879,89367.0
2018-01-18 09:35:00,123.98,124.1,123.98,124.09,242489.0,101.9879,102.0866,101.9879,102.0784,242489.0
2018-01-18 09:40:00,124.09,124.25,124.07,124.23,375449.0,102.0784,102.21,102.0619,102.1935,375449.0
2018-01-18 09:45:00,124.23,124.23,124.09,124.11,225437.0,102.1935,102.1935,102.0784,102.0948,225437.0
2018-01-18 09:50:00,124.12,124.14,124.01,124.05,115278.0,102.103,102.1195,102.0126,102.0455,115278.0
2018-01-18 09:55:00,124.05,124.13,124.03,124.04,317845.0,102.0455,102.1113,102.029,102.0372,317845.0
2018-01-18 10:00:00,124.05,124.19,124.03,124.18,74339.0,102.0455,102.1606,102.029,102.1524,74339.0
2018-01-18 10:05:00,124.19,124.22,124.18,124.21,54634.0,102.1606,102.1853,102.1524,102.1771,54634.0
2018-01-18 10:10:00,124.22,124.24,124.18,124.21,43085.0,102.1853,102.2018,102.1524,102.1771,43085.0
2018-01-18 10:15:00,124.21,124.23,124.16,124.16,14390.0,102.1771,102.1935,102.1359,102.1359,14390.0
2018-01-18 10:20:00,124.15,124.25,124.09,124.25,78212.0,102.1277,102.21,102.0784,102.21,78212.0
2018-01-18 10:25:00,124.24,124.27,124.1,124.11,107379.0,102.2018,102.2264,102.0866,102.0948,107379.0
2018-01-18 10:30:00,124.11,124.11,123.99,124.0,62433.0,102.0948,102.0948,101.9961,102.0043,62433.0
2018-01-18 10:35:00,124.01,124.01,123.92,123.94,152542.0,102.0126,102.0126,101.9385,101.955,152542.0
2018-01-18 10:40:00,123.94,123.97,123.92,123.92,108472.0,101.955,101.9796,101.9385,101.9385,108472.0
2018-01-18 10:45:00,123.92,123.97,123.9,123.94,76709.0,101.9385,101.9796,101.9221,101.955,76709.0
2018-01-18 10:50:00,123.94,123.95,123.89,123.89,82095.0,101.955,101.9632,101.9138,101.9138,82095.0
2018-01-18 10:55:00,123.89,123.99,123.86,123.98,372746.0,101.9138,101.9961,101.8892,101.9879,372746.0
2018-01-18 11:00:00,123.97,124.03,123.95,123.96,150489.0,101.9796,102.029,101.9632,101.9714,150489.0
2018-01-18 11:05:00,123.95,124.0,123.93,123.94,30342.0,101.9632,102.0043,101.9467,101.955,30342.0
2018-01-18 11:10:00,123.94,123.96,123.92,123.94,62747.0,101.955,101.9714,101.9385,101.955,62747.0
2018-01-18 11:15:00,123.93,123.95,123.87,123.94,200174.0,101.9467,101.9632,101.8974,101.955,200174.0
2018-01-18 11:20:00,123.93,124.22,123.93,124.21,258592.0,101.9467,102.1853,101.9467,102.1771,258592.0
2018-01-18 11:25:00,124.2,124.21,124.06,124.18,236666.0,102.1688,102.1771,102.0537,102.1524,236666.0
2018-01-18 11:30:00,124.18,124.21,124.14,124.15,90753.0,102.1524,102.1771,102.1195,102.1277,90753.0
2018-01-18 11:35:00,124.15,124.18,124.04,124.04,50443.0,102.1277,102.1524,102.0372,102.0372,50443.0
2018-01-18 11:40:00,124.03,124.05,124.0,124.01,65668.0,102.029,102.0455,102.0043,102.0126,65668.0
2018-01-18 11:45:00,124.02,124.05,123.9,123.91,102405.0,102.0208,102.0455,101.9221,101.9303,102405.0
2018-01-18 11:50:00,123.9,123.98,123.9,123.94,257537.0,101.9221,101.9879,101.9221,101.955,257537.0
2018-01-18 11:55:00,123.94,124.04,123.94,124.03,62017.0,101.955,102.0372,101.955,102.029,62017.0
2018-01-18 12:00:00,124.02,124.03,123.99,123.99,20920.0,102.0208,102.029,101.9961,101.9961,20920.0
2018-01-18 12:05:00,123.98,124.0,123.95,123.97,46158.0,101.9879,102.0043,101.9632,101.9796,46158.0
2018-01-18 12:10:00,123.98,124.05,123.98,123.99,40650.0,101.9879,102.0455,101.9879,101.9961,40650.0
2018-01-18 12:15:00,123.99,124.07,123.99,124.06,40080.0,101.9961,102.0619,101.9961,102.0537,40080.0
2018-01-18 12:20:00,124.05,124.09,124.04,124.07,28981.0,102.0455,102.0784,102.0372,102.0619,28981.0
2018-01-18 12:25:00,124.06,124.06,123.96,123.99,107134.0,102.0537,102.0537,101.9714,101.9961,107134.0
2018-01-18 12:30:00,124.0,124.04,123.98,124.04,23376.0,102.0043,102.0372,101.9879,102.0372,23376.0
2018-01-18 12:35:00,124.04,124.05,124.01,124.02,28223.0,102.0372,102.0455,102.0126,102.0208,28223.0
2018-01-18 12:40:00,124.03,124.05,124.01,124.02,16601.0,102.029,102.0455,102.0126,102.0208,16601.0
2018-01-18 12:45:00,124.01,124.03,124.0,124.02,5881.0,102.0126,102.029,102.0043,102.0208,5881.0
2018-01-18 12:50:00,124.02,124.02,123.93,123.98,108649.0,102.0208,102.0208,101.9467,101.9879,108649.0
2018-01-18 12:55:00,123.97,123.98,123.91,123.93,127166.0,101.9796,101.9879,101.9303,101.9467,127166.0
2018-01-18 13:00:00,123.93,124.05,123.93,124.03,36492.0,101.9467,102.0455,101.9467,102.029,36492.0
2018-01-18 13:05:00,124.02,124.03,123.96,123.99,20314.0,102.0208,102.029,101.9714,101.9961,20314.0
2018-01-18 13:10:00,123.98,124.02,123.97,124.02,12904.0,101.9879,102.0208,101.9796,102.0208,12904.0
2018-01-18 13:15:00,124.01,124.04,124.01,124.02,17367.0,102.0126,102.0372,102.0126,102.0208,17367.0
2018-01-18 13:20:00,124.02,124.03,123.98,123.98,22952.0,102.0208,102.029,101.9879,101.9879,22952.0
2018-01-18 13:25:00,123.99,123.99,123.92,123.93,13461.0,101.9961,101.9961,101.9385,101.9467,13461.0
2018-01-18 13:30:00,123.92,123.95,123.89,123.94,77152.0,101.9385,101.9632,101.9138,101.955,77152.0
2018-01-18 13:35:00,123.94,124.01,123.93,124.01,12258.0,101.955,102.0126,101.9467,102.0126,12258.0
2018-01-18 13:40:00,124.0,124.08,124.0,124.06,18847.0,102.0043,102.0701,102.0043,102.0537,18847.0
2018-01-18 13:45:00,124.07,124.08,124.04,124.05,19947.0,102.0619,102.0701,102.0372,102.0455,19947.0
2018-01-18 13:50:00,124.04,124.04,123.97,123.98,44781.0,102.0372,102.0372,101.9796,101.9879,44781.0
2018-01-18 13:55:00,123.98,123.98,123.92,123.93,42842.0,101.9879,101.9879,101.9385,101.9467,42842.0
2018-01-18 14:00:00,123.93,123.94,123.82,123.92,84966.0,101.9467,101.955,101.8563,101.9385,84966.0
2018-01-18 14:05:00,123.91,123.94,123.9,123.93,13514.0,101.9303,101.955,101.9221,101.9467,13514.0
2018-01-18 14:10:00,123.94,123.94,123.92,123.92,13946.0,101.955,101.955,101.9385,101.9385,13946.0
2018-01-18 14:15:00,123.93,124.01,123.92,123.95,143312.0,101.9467,102.0126,101.9385,101.9632,143312.0
2018-01-18 14:20:00,123.94,123.95,123.9,123.91,18342.0,101.955,101.9632,101.9221,101.9303,18342.0
2018-01-18 14:25:00,123.91,123.97,123.91,123.93,8775.0,101.9303,101.9796,101.9303,101.9467,8775.0
2018-01-18 14:30:00,123.94,123.99,123.93,123.98,26800.0,101.955,101.9961,101.9467,101.9879,26800.0
2018-01-18 14:35:00,123.97,123.98,123.94,123.95,78165.0,101.9796,101.9879,101.955,101.9632,78165.0
2018-01-18 14:40:00,123.94,123.96,123.9,123.91,34196.0,101.955,101.9714,101.9221,101.9303,34196.0
2018-01-18 14:45:00,123.91,123.91,123.84,123.88,62058.0,101.9303,101.9303,101.8727,101.9056,62058.0
2018-01-18 14:50:00,123.88,123.89,123.84,123.85,44641.0,101.9056,101.9138,101.8727,101.8809,44641.0
2018-01-18 14:55:00,123.85,123.9,123.79,123.89,123989.0,101.8809,101.9221,101.8316,101.9138,123989.0
2018-01-18 15:00:00,123.89,123.9,123.8,123.81,174395.0,101.9138,101.9221,101.8398,101.848,174395.0
2018-01-18 15:05:00,123.8,123.85,123.8,123.83,167879.0,101.8398,101.8809,101.8398,101.8645,167879.0
2018-01-18 15:10:00,123.83,123.83,123.71,123.75,420382.0,101.8645,101.8645,101.7658,101.7987,420382.0
2018-01-18 15:15:00,123.75,123.77,123.68,123.69,114166.0,101.7987,101.8151,101.7411,101.7493,114166.0
2018-01-18 15:20:00,123.7,123.7,123.59,123.59,208214.0,101.7575,101.7575,101.6671,101.6671,208214.0
2018-01-18 15:25:00,123.59,123.67,123.59,123.62,157556.0,101.6671,101.7329,101.6671,101.6917,157556.0
2018-01-18 15:30:00,123.62,123.69,123.61,123.66,329378.0,101.6917,101.7493,101.6835,101.7246,329378.0
2018-01-18 15:35:00,123.66,123.69,123.59,123.6,166763.0,101.7246,101.7493,101.6671,101.6753,166763.0
2018-01-18 15:40:00,123.59,123.63,123.53,123.61,160397.0,101.6671,101.7,101.6177,101.6835,160397.0
2018-01-18 15:45:00,123.61,123.67,123.6,123.66,260832.0,101.6835,101.7329,101.6753,101.7246,260832.0
2018-01-18 15:50:00,123.66,123.7,123.65,123.66,618209.0,101.7246,101.7575,101.7164,101.7246,618209.0
2018-01-18 15:55:00,123.66,123.77,123.66,123.73,781778.0,101.7246,101.8151,101.7246,101.7822,781778.0
2018-01-19 09:30:00,123.4,123.44,123.28,123.33,184006.0,101.5108,101.5437,101.412,101.4532,184006.0
2018-01-19 09:35:00,123.32,123.38,123.21,123.22,252384.0,101.4449,101.4943,101.3545,101.3627,252384.0
2018-01-19 09:40:00,123.22,123.31,123.2,123.28,128880.0,101.3627,101.4367,101.3462,101.412,128880.0
2018-01-19 09:45:00,123.27,123.28,123.07,123.13,257882.0,101.4038,101.412,101.2393,101.2887,257882.0
2018-01-19 09:50:00,123.13,123.27,123.1,123.24,261701.0,101.2887,101.4038,101.264,101.3791,261701.0
2018-01-19 09:55:00,123.24,123.29,123.19,123.26,178410.0,101.3791,101.4203,101.338,101.3956,178410.0
2018-01-19 10:00:00,123.27,123.36,123.21,123.35,107690.0,101.4038,101.4779,101.3545,101.4696,107690.0
2018-01-19 10:05:00,123.35,123.41,123.21,123.29,146708.0,101.4696,101.519,101.3545,101.4203,146708.0
2018-01-19 10:10:00,123.3,123.35,123.23,123.3,199490.0,101.4285,101.4696,101.3709,101.4285,199490.0
2018-01-19 10:15:00,123.29,123.35,123.23,123.3,84304.0,101.4203,101.4696,101.3709,101.4285,84304.0
2018-01-19 10:20:00,123.29,123.39,123.28,123.38,267278.0,101.4203,101.5025,101.412,101.4943,267278.0
2018-01-19 10:25:00,123.38,123.54,123.36,123.52,149451.0,101.4943,101.6259,101.4779,101.6095,149451.0
2018-01-19 10:30:00,123.52,123.53,123.47,123.51,149475.0,101.6095,101.6177,101.5683,101.6012,149475.0
2018-01-19 10:35:00,123.51,123.56,123.44,123.44,129834.0,101.6012,101.6424,101.5437,101.5437,129834.0
2018-01-19 10:40:00,123.44,123.45,123.23,123.26,131492.0,101.5437,101.5519,101.3709,101.3956,131492.0
2018-01-19 10:45:00,123.26,123.26,123.11,123.16,119190.0,101.3956,101.3956,101.2722,101.3133,119190.0
2018-01-19 10:50:00,123.17,123.22,123.12,123.18,117448.0,101.3216,101.3627,101.2804,101.3298,117448.0
2018-01-19 10:55:00,123.18,123.32,123.17,123.27,120969.0,101.3298,101.4449,101.3216,101.4038,120969.0
2018-01-19 11:00:00,123.27,123.28,123.19,123.25,82479.0,101.4038,101.412,101.338,101.3874,82479.0
2018-01-19 11:05:00,123.25,123.3,123.23,123.27,55486.0,101.3874,101.4285,101.3709,101.4038,55486.0
2018-01-19 11:10:00,123.26,123.27,123.12,123.13,107273.0,101.3956,101.4038,101.2804,101.2887,107273.0
2018-01-19 11:15:00,123.12,123.36,123.12,123.35,205543.0,101.2804,101.4779,101.2804,101.4696,205543.0
2018-01-19 11:20:00,123.35,123.39,123.33,123.34,137794.0,101.4696,101.5025,101.4532,101.4614,137794.0
2018-01-19 11:25:00,123.34,123.38,123.31,123.36,52800.0,101.4614,101.4943,101.4367,101.4779,52800.0
2018-01-19 11:30:00,123.36,123.37,123.26,123.27,64044.0,101.4779,101.4861,101.3956,101.4038,64044.0
2018-01-19 11:35:00,123.27,123.28,123.19,123.21,28583.0,101.4038,101.412,101.338,101.3545,28583.0
2018-01-19 11:40:00,123.21,123.29,123.21,123.28,67828.0,101.3545,101.4203,101.3545,101.412,67828.0
2018-01-19 11:45:00,123.29,123.34,123.29,123.32,25425.0,101.4203,101.4614,101.4203,101.4449,25425.0
2018-01-19 11:50:00,123.32,123.36,123.28,123.35,56908.0,101.4449,101.4779,101.412,101.4696,56908.0
2018-01-19 11:55:00,123.35,123.38,123.31,123.36,22154.0,101.4696,101.4943,101.4367,101.4779,22154.0
2018-01-19 12:00:00,123.36,123.4,123.35,123.38,59160.0,101.4779,101.5108,101.4696,101.4943,59160.0
2018-01-19 12:05:00,123.38,123.42,123.37,123.37,50674.0,101.4943,101.5272,101.4861,101.4861,50674.0
2018-01-19 12:10:00,123.37,123.47,123.35,123.45,62835.0,101.4861,101.5683,101.4696,101.5519,62835.0
2018-01-19 12:15:00,123.46,123.46,123.33,123.33,74128.0,101.5601,101.5601,101.4532,101.4532,74128.0
2018-01-19 12:20:00,123.34,123.44,123.33,123.44,47853.0,101.4614,101.5437,101.4532,101.5437,47853.0
2018-01-19 12:25:00,123.43,123.48,123.42,123.47,62354.0,101.5354,101.5766,101.5272,101.5683,62354.0
2018-01-19 12:30:00,123.47,123.5,123.46,123.46,28375.0,101.5683,101.593,101.5601,101.5601,28375.0
2018-01-19 12:35:00,123.47,123.52,123.46,123.49,55558.0,101.5683,101.6095,101.5601,101.5848,55558.0
2018-01-19 12:40:00,123.49,123.49,123.43,123.44,38587.0,101.5848,101.5848,101.5354,101.5437,38587.0
2018-01-19 12:45:00,123.44,123.46,123.41,123.43,69208.0,101.5437,101.5601,101.519,101.5354,69208.0
2018-01-19 12:50:00,123.42,123.47,123.36,123.47,58528.0,101.5272,101.5683,101.4779,101.5683,58528.0
2018-01-19 12:55:00,123.47,123.54,123.46,123.53,68735.0,101.5683,101.6259,101.5601,101.6177,68735.0
2018-01-19 13:00:00,123.53,123.53,123.48,123.5,216159.0,101.6177,101.6177,101.5766,101.593,216159.0
2018-01-19 13:05:00,123.5,123.55,123.47,123.55,77879.0,101.593,101.6341,101.5683,101.6341,77879.0
2018-01-19 13:10:00,123.55,123.56,123.51,123.52,27739.0,101.6341,101.6424,101.6012,101.6095,27739.0
2018-01-19 13:15:00,123.52,123.56,123.46,123.46,67232.0,101.6095,101.6424,101.5601,101.5601,67232.0
2018-01-19 13:20:00,123.47,123.48,123.44,123.45,25788.0,101.5683,101.5766,101.5437,101.5519,25788.0
2018-01-19 13:25:00,123.46,123.47,123.36,123.37,56555.0,101.5601,101.5683,101.4779,101.4861,56555.0
2018-01-19 13:30:00,123.36,123.39,123.36,123.38,20293.0,101.4779,101.5025,101.4779,101.4943,20293.0
2018-01-19 13:35:00,123.38,123.38,123.27,123.29,97023.0,101.4943,101.4943,101.4038,101.4203,97023.0
2018-01-19 13:40:00,123.3,123.39,123.3,123.39,26250.0,101.4285,101.5025,101.4285,101.5025,26250.0
2018-01-19 13:45:00,123.38,123.41,123.35,123.39,143942.0,101.4943,101.519,101.4696,101.5025,143942.0
2018-01-19 13:50:00,123.38,123.45,123.38,123.42,47563.0,101.4943,101.5519,101.4943,101.5272,47563.0
2018-01-19 13:55:00,123.42,123.49,123.42,123.46,37198.0,101.5272,101.5848,101.5272,101.5601,37198.0
2018-01-19 14:00:00,123.47,123.5,123.46,123.46,48930.0,101.5683,101.593,101.5601,101.5601,48930.0
2018-01-19 14:05:00,123.47,123.48,123.4,123.42,43638.0,101.5683,101.5766,101.5108,101.5272,43638.0
2018-01-19 14:10:00,123.42,123.48,123.4,123.43,80673.0,101.5272,101.5766,101.5108,101.5354,80673.0
2018-01-19 14:15:00,123.43,123.44,123.41,123.43,34678.0,101.5354,101.5437,101.519,101.5354,34678.0
2018-01-19 14:20:00,123.43,123.44,123.39,123.4,93593.0,101.5354,101.5437,101.5025,101.5108,93593.0
2018-01-19 14:25:00,123.4,123.43,123.37,123.41,62678.0,101.5108,101.5354,101.4861,101.519,62678.0
2018-01-19 14:30:00,123.4,123.41,123.35,123.37,47390.0,101.5108,101.519,101.4696,101.4861,47390.0
2018-01-19 14:35:00,123.36,123.37,123.32,123.33,39098.0,101.4779,101.4861,101.4449,101.4532,39098.0
2018-01-19 14:40:00,123.34,123.39,123.34,123.39,27731.0,101.4614,101.5025,101.4614,101.5025,27731.0
2018-01-19 14:45:00,123.39,123.41,123.34,123.35,60455.0,101.5025,101.519,101.4614,101.4696,60455.0
2018-01-19 14:50:00,123.35,123.38,123.33,123.35,50320.0,101.4696,101.4943,101.4532,101.4696,50320.0
2018-01-19 14:55:00,123.34,123.44,123.34,123.36,106940.0,101.4614,101.5437,101.4614,101.4779,106940.0
2018-01-19 15:00:00,123.36,123.4,123.27,123.4,166267.0,101.4779,101.5108,101.4038,101.5108,166267.0
2018-01-19 15:05:00,123.4,123.41,123.31,123.36,85944.0,101.5108,101.519,101.4367,101.4779,85944.0
2018-01-19 15:10:00,123.35,123.4,123.29,123.33,81682.0,101.4696,101.5108,101.4203,101.4532,81682.0
2018-01-19 15:15:00,123.33,123.34,123.26,123.3,83538.0,101.4532,101.4614,101.3956,101.4285,83538.0
2018-01-19 15:20:00,123.31,123.32,123.26,123.31,208960.0,101.4367,101.4449,101.3956,101.4367,208960.0
2018-01-19 15:25:00,123.31,123.38,123.29,123.37,94251.0,101.4367,101.4943,101.4203,101.4861,94251.0
2018-01-19 15:30:00,123.36,123.37,123.26,123.26,70771.0,101.4779,101.4861,101.3956,101.3956,70771.0
2018-01-19 15:35:00,123.26,123.28,123.25,123.27,137713.0,101.3956,101.412,101.3874,101.4038,137713.0
2018-01-19 15:40:00,123.27,123.28,123.19,123.2,139813.0,101.4038,101.412,101.338,101.3462,139813.0
2018-01-19 15:45:00,123.19,123.2,123.13,123.13,223840.0,101.338,101.3462,101.2887,101.2887,223840.0
2018-01-19 15:50:00,123.13,123.14,123.05,123.08,338294.0,101.2887,101.2969,101.2228,101.2475,338294.0
2018-01-19 15:55:00,123.09,123.11,122.98,123.09,710068.0,101.2557,101.2722,101.1653,101.2557,710068.0
2018-01-22 09:30:00,123.45,123.48,123.36,123.39,186936.0,101.5519,101.5766,101.4779,101.5025,186936.0
2018-01-22 09:35:00,123.39,123.42,123.32,123.36,236457.0,101.5025,101.5272,101.4449,101.4779,236457.0
2018-01-22 09:40:00,123.37,123.4,123.36,123.37,92541.0,101.4861,101.5108,101.4779,101.4861,92541.0
2018-01-22 09:45:00,123.37,123.38,123.29,123.29,220190.0,101.4861,101.4943,101.4203,101.4203,220190.0
2018-01-22 09:50:00,123.29,123.3,123.25,123.29,44990.0,101.4203,101.4285,101.3874,101.4203,44990.0
2018-01-22 09:55:00,123.29,123.29,123.2,123.2,61619.0,101.4203,101.4203,101.3462,101.3462,61619.0
2018-01-22 10:00:00,123.2,123.23,123.17,123.21,64434.0,101.3462,101.3709,101.3216,101.3545,64434.0
2018-01-22 10:05:00,123.21,123.28,123.18,123.25,86683.0,101.3545,101.412,101.3298,101.3874,86683.0
2018-01-22 10:10:00,123.26,123.45,123.26,123.45,113138.0,101.3956,101.5519,101.3956,101.5519,113138.0
2018-01-22 10:15:00,123.46,123.47,123.37,123.43,71847.0,101.5601,101.5683,101.4861,101.5354,71847.0
2018-01-22 10:20:00,123.43,123.44,123.35,123.44,55579.0,101.5354,101.5437,101.4696,101.5437,55579.0
2018-01-22 10:25:00,123.44,123.59,123.44,123.55,147932.0,101.5437,101.6671,101.5437,101.6341,147932.0
2018-01-22 10:30:00,123.55,123.56,123.47,123.49,114438.0,101.6341,101.6424,101.5683,101.5848,114438.0
2018-01-22 10:35:00,123.49,123.51,123.45,123.5,39809.0,101.5848,101.6012,101.5519,101.593,39809.0
2018-01-22 10:40:00,123.51,123.63,123.51,123.55,71350.0,101.6012,101.7,101.6012,101.6341,71350.0
2018-01-22 10:45:00,123.56,123.59,123.5,123.57,150172.0,101.6424,101.6671,101.593,101.6506,150172.0
2018-01-22 10:50:00,123.56,123.64,123.56,123.64,27210.0,101.6424,101.7082,101.6424,101.7082,27210.0
2018-01-22 10:55:00,123.63,123.69,123.59,123.68,77113.0,101.7,101.7493,101.6671,101.7411,77113.0
2018-01-22 11:00:00,123.68,123.71,123.59,123.61,73756.0,101.7411,101.7658,101.6671,101.6835,73756.0
2018-01-22 11:05:00,123.6,123.64,123.52,123.56,84321.0,101.6753,101.7082,101.6095,101.6424,84321.0
2018-01-22 11:10:00,123.57,123.59,123.5,123.5,106418.0,101.6506,101.6671,101.593,101.593,106418.0
2018-01-22 11:15:00,123.51,123.53,123.46,123.52,143289.0,101.6012,101.6177,101.5601,101.6095,143289.0
2018-01-22 11:20:00,123.52,123.61,123.52,123.55,59663.0,101.6095,101.6835,101.6095,101.6341,59663.0
2018-01-22 11:25:00,123.56,123.57,123.5,123.54,87526.0,101.6424,101.6506,101.593,101.6259,87526.0
2018-01-22 11:30:00,123.55,123.58,123.54,123.57,19168.0,101.6341,101.6588,101.6259,101.6506,19168.0
2018-01-22 11:35:00,123.57,123.67,123.57,123.59,52946.0,101.6506,101.7329,101.6506,101.6671,52946.0
2018-01-22 11:40:00,123.59,123.62,123.53,123.54,33493.0,101.6671,101.6917,101.6177,101.6259,33493.0
2018-01-22 11:45:00,123.54,123.59,123.52,123.53,725773.0,101.6259,101.6671,101.6095,101.6177,725773.0
2018-01-22 11:50:00,123.53,123.61,123.47,123.5,58874.0,101.6177,101.6835,101.5683,101.593,58874.0
2018-01-22 11:55:00,123.51,123.53,123.43,123.43,56550.0,101.6012,101.6177,101.5354,101.5354,56550.0
2018-01-22 12:00:00,123.44,123.44,123.37,123.41,71363.0,101.5437,101.5437,101.4861,101.519,71363.0
2018-01-22 12:05:00,123.41,123.43,123.35,123.41,165382.0,101.519,101.5354,101.4696,101.519,165382.0
2018-01-22 12:10:00,123.41,123.42,123.35,123.37,31346.0,101.519,101.5272,101.4696,101.4861,31346.0
2018-01-22 12:15:00,123.37,123.41,123.35,123.41,70583.0,101.4861,101.519,101.4696,101.519,70583.0
2018-01-22 12:20:00,123.41,123.41,123.29,123.39,173525.0,101.519,101.519,101.4203,101.5025,173525.0
2018-01-22 12:25:00,123.39,123.44,123.33,123.43,165727.0,101.5025,101.5437,101.4532,101.5354,165727.0
2018-01-22 12:30:00,123.43,123.44,123.4,123.44,67234.0,101.5354,101.5437,101.5108,101.5437,67234.0
2018-01-22 12:35:00,123.43,123.43,123.35,123.39,55630.0,101.5354,101.5354,101.4696,101.5025,55630.0
2018-01-22 12:40:00,123.39,123.39,123.3,123.33,46057.0,101.5025,101.5025,101.4285,101.4532,46057.0
2018-01-22 12:45:00,123.33,123.34,123.29,123.31,69262.0,101.4532,101.4614,101.4203,101.4367,69262.0
2018-01-22 12:50:00,123.31,123.34,123.23,123.25,51493.0,101.4367,101.4614,101.3709,101.3874,51493.0
2018-01-22 12:55:00,123.25,123.31,123.22,123.24,54953.0,101.3874,101.4367,101.3627,101.3791,54953.0
2018-01-22 13:00:00,123.24,123.28,123.24,123.25,41994.0,101.3791,101.412,101.3791,101.3874,41994.0
2018-01-22 13:05:00,123.25,123.28,123.25,123.27,39698.0,101.3874,101.412,101.3874,101.4038,39698.0
2018-01-22 13:10:00,123.26,123.32,123.26,123.31,46042.0,101.3956,101.4449,101.3956,101.4367,46042.0
2018-01-22 13:15:00,123.32,123.32,123.28,123.28,12835.0,101.4449,101.4449,101.412,101.412,12835.0
2018-01-22 13:20:00,123.28,123.28,123.14,123.17,96790.0,101.412,101.412,101.2969,101.3216,96790.0
2018-01-22 13:25:00,123.16,123.18,123.08,123.11,47407.0,101.3133,101.3298,101.2475,101.2722,47407.0
2018-01-22 13:30:00,123.11,123.13,123.07,123.12,32200.0,101.2722,101.2887,101.2393,101.2804,32200.0
2018-01-22 13:35:00,123.12,123.12,123.05,123.11,119953.0,101.2804,101.2804,101.2228,101.2722,119953.0
2018-01-22 13:40:00,123.11,123.16,123.07,123.09,126354.0,101.2722,101.3133,101.2393,101.2557,126354.0
2018-01-22 13:45:00,123.08,123.17,123.08,123.16,52952.0,101.2475,101.3216,101.2475,101.3133,52952.0
2018-01-22 13:50:00,123.16,123.17,123.13,123.13,27474.0,101.3133,101.3216,101.2887,101.2887,27474.0
2018-01-22 13:55:00,123.12,123.16,123.07,123.09,51068.0,101.2804,101.3133,101.2393,101.2557,51068.0
2018-01-22 14:00:00,123.1,123.13,123.09,123.1,51340.0,101.264,101.2887,101.2557,101.264,51340.0
2018-01-22 14:05:00,123.1,123.13,123.08,123.13,28452.0,101.264,101.2887,101.2475,101.2887,28452.0
2018-01-22 14:10:00,123.12,123.13,123.07,123.08,64417.0,101.2804,101.2887,101.2393,101.2475,64417.0
2018-01-22 14:15:00,123.08,123.09,122.99,122.99,84564.0,101.2475,101.2557,101.1735,101.1735,84564.0
2018-01-22 14:20:00,122.99,123.07,122.99,123.07,24170.0,101.1735,101.2393,101.1735,101.2393,24170.0
2018-01-22 14:25:00,123.06,123.06,123.03,123.04,13813.0,101.2311,101.2311,101.2064,101.2146,13813.0
2018-01-22 14:30:00,123.03,123.05,123.01,123.04,26063.0,101.2064,101.2228,101.1899,101.2146,26063.0
2018-01-22 14:35:00,123.03,123.03,122.99,123.02,30483.0,101.2064,101.2064,101.1735,101.1982,30483.0
2018-01-22 14:40:00,123.03,123.1,123.03,123.07,92619.0,101.2064,101.264,101.2064,101.2393,92619.0
2018-01-22 14:45:00,123.07,123.09,123.06,123.08,9694.0,101.2393,101.2557,101.2311,101.2475,9694.0
2018-01-22 14:50:00,123.08,123.1,123.07,123.07,20693.0,101.2475,101.264,101.2393,101.2393,20693.0
2018-01-22 14:55:00,123.07,123.09,123.03,123.08,86835.0,101.2393,101.2557,101.2064,101.2475,86835.0
2018-01-22 15:00:00,123.08,123.18,123.08,123.14,59505.0,101.2475,101.3298,101.2475,101.2969,59505.0
2018-01-22 15:05:00,123.14,123.15,123.07,123.09,34553.0,101.2969,101.3051,101.2393,101.2557,34553.0
2018-01-22 15:10:00,123.09,123.13,123.08,123.11,32669.0,101.2557,101.2887,101.2475,101.2722,32669.0
2018-01-22 15:15:00,123.12,123.16,123.11,123.13,32251.0,101.2804,101.3133,101.2722,101.2887,32251.0
2018-01-22 15:20:00,123.13,123.13,123.03,123.11,48218.0,101.2887,101.2887,101.2064,101.2722,48218.0
2018-01-22 15:25:00,123.11,123.11,123.06,123.08,38630.0,101.2722,101.2722,101.2311,101.2475,38630.0
2018-01-22 15:30:00,123.08,123.14,123.08,123.14,28331.0,101.2475,101.2969,101.2475,101.2969,28331.0
2018-01-22 15:35:00,123.14,123.17,123.1,123.16,40291.0,101.2969,101.3216,101.264,101.3133,40291.0
2018-01-22 15:40:00,123.15,123.18,123.14,123.16,57305.0,101.3051,101.3298,101.2969,101.3133,57305.0
2018-01-22 15:45:00,123.15,123.18,123.14,123.17,42956.0,101.3051,101.3298,101.2969,101.3216,42956.0
2018-01-22 15:50:00,123.16,123.17,123.11,123.11,189757.0,101.3133,101.3216,101.2722,101.2722,189757.0
2018-01-22 15:55:00,123.11,123.18,123.06,123.18,380701.0,101.2722,101.3298,101.2311,101.3298,380701.0
2018-01-23 09:30:00,123.81,123.81,123.66,123.71,101161.0,101.848,101.848,101.7246,101.7658,101161.0
2018-01-23 09:35:00,123.7,123.78,123.7,123.7,47667.0,101.7575,101.8234,101.7575,101.7575,47667.0
2018-01-23 09:40:00,123.69,123.78,123.66,123.78,93559.0,101.7493,101.8234,101.7246,101.8234,93559.0
2018-01-23 09:45:00,123.78,123.84,123.76,123.77,119325.0,101.8234,101.8727,101.8069,101.8151,119325.0
2018-01-23 09:50:00,123.78,123.95,123.77,123.9,99228.0,101.8234,101.9632,101.8151,101.9221,99228.0
2018-01-23 09:55:00,123.91,124.04,123.91,123.99,158878.0,101.9303,102.0372,101.9303,101.9961,158878.0
2018-01-23 10:00:00,123.99,124.05,123.91,124.05,156242.0,101.9961,102.0455,101.9303,102.0455,156242.0
2018-01-23 10:05:00,124.05,124.09,124.02,124.06,103295.0,102.0455,102.0784,102.0208,102.0537,103295.0
2018-01-23 10:10:00,124.07,124.08,123.94,123.95,65925.0,102.0619,102.0701,101.955,101.9632,65925.0
2018-01-23 10:15:00,123.96,123.98,123.92,123.96,70483.0,101.9714,101.9879,101.9385,101.9714,70483.0
2018-01-23 10:20:00,123.96,124.1,123.95,124.07,87199.0,101.9714,102.0866,101.9632,102.0619,87199.0
2018-01-23 10:25:00,124.08,124.13,124.05,124.09,64209.0,102.0701,102.1113,102.0455,102.0784,64209.0
2018-01-23 10:30:00,124.1,124.12,124.07,124.1,57848.0,102.0866,102.103,102.0619,102.0866,57848.0
2018-01-23 10:35:00,124.11,124.13,124.06,124.12,60655.0,102.0948,102.1113,102.0537,102.103,60655.0
2018-01-23 10:40:00,124.11,124.2,124.04,124.07,128766.0,102.0948,102.1688,102.0372,102.0619,128766.0
2018-01-23 10:45:00,124.06,124.14,124.04,124.12,33079.0,102.0537,102.1195,102.0372,102.103,33079.0
2018-01-23 10:50:00,124.12,124.12,124.07,124.08,60415.0,102.103,102.103,102.0619,102.0701,60415.0
2018-01-23 10:55:00,124.07,124.1,124.01,124.01,88244.0,102.0619,102.0866,102.0126,102.0126,88244.0
2018-01-23 11:00:00,124.02,124.03,123.81,123.85,321487.0,102.0208,102.029,101.848,101.8809,321487.0
2018-01-23 11:05:00,123.85,123.87,123.8,123.84,61597.0,101.8809,101.8974,101.8398,101.8727,61597.0
2018-01-23 11:10:00,123.83,123.87,123.82,123.85,49081.0,101.8645,101.8974,101.8563,101.8809,49081.0
2018-01-23 11:15:00,123.85,123.86,123.82,123.84,25559.0,101.8809,101.8892,101.8563,101.8727,25559.0
2018-01-23 11:20:00,123.83,123.89,123.76,123.76,69192.0,101.8645,101.9138,101.8069,101.8069,69192.0
2018-01-23 11:25:00,123.76,123.9,123.76,123.86,144653.0,101.8069,101.9221,101.8069,101.8892,144653.0
2018-01-23 11:30:00,123.86,123.87,123.84,123.86,21983.0,101.8892,101.8974,101.8727,101.8892,21983.0
2018-01-23 11:35:00,123.87,123.93,123.86,123.89,62997.0,101.8974,101.9467,101.8892,101.9138,62997.0
2018-01-23 11:40:00,123.9,124.01,123.9,123.96,44352.0,101.9221,102.0126,101.9221,101.9714,44352.0
2018-01-23 11:45:00,123.96,123.96,123.83,123.87,35113.0,101.9714,101.9714,101.8645,101.8974,35113.0
2018-01-23 11:50:00,123.85,123.88,123.77,123.77,48147.0,101.8809,101.9056,101.8151,101.8151,48147.0
2018-01-23 11:55:00,123.78,123.83,123.74,123.81,36013.0,101.8234,101.8645,101.7904,101.848,36013.0
2018-01-23 12:00:00,123.81,123.84,123.73,123.74,19728.0,101.848,101.8727,101.7822,101.7904,19728.0
2018-01-23 12:05:00,123.75,123.76,123.7,123.73,62919.0,101.7987,101.8069,101.7575,101.7822,62919.0
2018-01-23 12:10:00,123.73,123.8,123.71,123.78,28219.0,101.7822,101.8398,101.7658,101.8234,28219.0
2018-01-23 12:15:00,123.77,123.77,123.71,123.72,41005.0,101.8151,101.8151,101.7658,101.774,41005.0
2018-01-23 12:20:00,123.71,123.72,123.64,123.67,65588.0,101.7658,101.774,101.7082,101.7329,65588.0
2018-01-23 12:25:00,123.68,123.68,123.63,123.65,67418.0,101.7411,101.7411,101.7,101.7164,67418.0
2018-01-23 12:30:00,123.64,123.64,123.61,123.62,19750.0,101.7082,101.7082,101.6835,101.6917,19750.0
2018-01-23 12:35:00,123.62,123.67,123.6,123.64,62619.0,101.6917,101.7329,101.6753,101.7082,62619.0
2018-01-23 12:40:00,123.64,123.64,123.62,123.63,42943.0,101.7082,101.7082,101.6917,101.7,42943.0
2018-01-23 12:45:00,123.63,123.65,123.59,123.59,123253.0,101.7,101.7164,101.6671,101.6671,123253.0
2018-01-23 12:50:00,123.6,123.64,123.59,123.62,25544.0,101.6753,101.7082,101.6671,101.6917,25544.0
2018-01-23 12:55:00,123.63,123.64,123.53,123.55,117449.0,101.7,101.7082,101.6177,101.6341,117449.0
2018-01-23 13:00:00,123.56,123.63,123.55,123.59,45109.0,101.6424,101.7,101.6341,101.6671,45109.0
2018-01-23 13:05:00,123.58,123.63,123.57,123.58,23024.0,101.6588,101.7,101.6506,101.6588,23024.0
2018-01-23 13:10:00,123.57,123.6,123.55,123.55,61369.0,101.6506,101.6753,101.6341,101.6341,61369.0
2018-01-23 13:15:00,123.56,123.59,123.44,123.46,46154.0,101.6424,101.6671,101.5437,101.5601,46154.0
2018-01-23 13:20:00,123.47,123.49,123.26,123.27,235332.0,101.5683,101.5848,101.3956,101.4038,235332.0
2018-01-23 13:25:00,123.28,123.31,123.24,123.25,140489.0,101.412,101.4367,101.3791,101.3874,140489.0
2018-01-23 13:30:00,123.25,123.35,123.25,123.34,125721.0,101.3874,101.4696,101.3874,101.4614,125721.0
2018-01-23 13:35:00,123.35,123.39,123.34,123.39,51803.0,101.4696,101.5025,101.4614,101.5025,51803.0
2018-01-23 13:40:00,123.39,123.39,123.32,123.39,58408.0,101.5025,101.5025,101.4449,101.5025,58408.0
2018-01-23 13:45:00,123.38,123.47,123.34,123.46,49748.0,101.4943,101.5683,101.4614,101.5601,49748.0
2018-01-23 13:50:00,123.46,123.47,123.43,123.44,50120.0,101.5601,101.5683,101.5354,101.5437,50120.0
2018-01-23 13:55:00,123.43,123.5,123.42,123.43,193713.0,101.5354,101.593,101.5272,101.5354,193713.0
2018-01-23 14:00:00,123.43,123.49,123.42,123.48,167339.0,101.5354,101.5848,101.5272,101.5766,167339.0
2018-01-23 14:05:00,123.48,123.57,123.46,123.54,114230.0,101.5766,101.6506,101.5601,101.6259,114230.0
2018-01-23 14:10:00,123.53,123.6,123.5,123.56,72715.0,101.6177,101.6753,101.593,101.6424,72715.0
2018-01-23 14:15:00,123.56,123.61,123.51,123.61,334247.0,101.6424,101.6835,101.6012,101.6835,334247.0
2018-01-23 14:20:00,123.61,123.69,123.58,123.61,129473.0,101.6835,101.7493,101.6588,101.6835,129473.0
2018-01-23 14:25:00,123.62,123.65,123.56,123.64,28711.0,101.6917,101.7164,101.6424,101.7082,28711.0
2018-01-23 14:30:00,123.64,123.66,123.59,123.6,37197.0,101.7082,101.7246,101.6671,101.6753,37197.0
2018-01-23 14:35:00,123.61,123.61,123.56,123.59,28806.0,101.6835,101.6835,101.6424,101.6671,28806.0
2018-01-23 14:40:00,123.6,123.64,123.6,123.64,78061.0,101.6753,101.7082,101.6753,101.7082,78061.0
2018-01-23 14:45:00,123.63,123.74,123.61,123.69,155241.0,101.7,101.7904,101.6835,101.7493,155241.0
2018-01-23 14:50:00,123.69,123.7,123.62,123.63,46489.0,101.7493,101.7575,101.6917,101.7,46489.0
2018-01-23 14:55:00,123.62,123.64,123.57,123.64,168271.0,101.6917,101.7082,101.6506,101.7082,168271.0
2018-01-23 15:00:00,123.64,123.69,123.62,123.68,46578.0,101.7082,101.7493,101.6917,101.7411,46578.0
2018-01-23 15:05:00,123.67,123.69,123.63,123.68,78971.0,101.7329,101.7493,101.7,101.7411,78971.0
2018-01-23 15:10:00,123.68,123.73,123.68,123.72,42866.0,101.7411,101.7822,101.7411,101.774,42866.0
2018-01-23 15:15:00,123.71,123.72,123.62,123.64,27032.0,101.7658,101.774,101.6917,101.7082,27032.0
2018-01-23 15:20:00,123.65,123.65,123.62,123.63,19109.0,101.7164,101.7164,101.6917,101.7,19109.0
2018-01-23 15:25:00,123.62,123.63,123.57,123.57,38011.0,101.6917,101.7,101.6506,101.6506,38011.0
2018-01-23 15:30:00,123.57,123.62,123.57,123.6,38325.0,101.6506,101.6917,101.6506,101.6753,38325.0
2018-01-23 15:35:00,123.61,123.65,123.6,123.64,19707.0,101.6835,101.7164,101.6753,101.7082,19707.0
2018-01-23 15:40:00,123.64,123.68,123.63,123.65,46169.0,101.7082,101.7411,101.7,101.7164,46169.0
2018-01-23 15:45:00,123.65,123.71,123.63,123.7,43231.0,101.7164,101.7658,101.7,101.7575,43231.0
2018-01-23 15:50:00,123.71,123.77,123.68,123.76,168281.0,101.7658,101.8151,101.7411,101.8069,168281.0
2018-01-23 15:55:00,123.76,123.76,123.68,123.7,328350.0,101.8069,101.8069,101.7411,101.7575,328350.0
2018-01-24 09:30:00,122.85,122.89,122.71,122.72,172724.0,101.0583,101.0912,100.9432,100.9514,172724.0
2018-01-24 09:35:00,122.72,122.8,122.66,122.78,162742.0,100.9514,101.0172,100.902,101.0007,162742.0
2018-01-24 09:40:00,122.77,122.78,122.62,122.69,125832.0,100.9925,101.0007,100.8691,100.9267,125832.0
2018-01-24 09:45:00,122.69,122.78,122.67,122.75,184003.0,100.9267,101.0007,100.9102,100.9761,184003.0
2018-01-24 09:50:00,122.75,122.79,122.72,122.78,46716.0,100.9761,101.009,100.9514,101.0007,46716.0
2018-01-24 09:55:00,122.77,122.78,122.71,122.75,37037.0,100.9925,101.0007,100.9432,100.9761,37037.0
2018-01-24 10:00:00,122.74,122.82,122.72,122.76,50486.0,100.9678,101.0336,100.9514,100.9843,50486.0
2018-01-24 10:05:00,122.76,122.85,122.75,122.84,82769.0,100.9843,101.0583,100.9761,101.0501,82769.0
2018-01-24 10:10:00,122.84,122.85,122.76,122.77,64704.0,101.0501,101.0583,100.9843,100.9925,64704.0
2018-01-24 10:15:00,122.76,122.77,122.64,122.67,95255.0,100.9843,100.9925,100.8856,100.9102,95255.0
2018-01-24 10:20:00,122.67,122.76,122.63,122.76,38923.0,100.9102,100.9843,100.8773,100.9843,38923.0
2018-01-24 10:25:00,122.76,122.78,122.65,122.67,51643.0,100.9843,101.0007,100.8938,100.9102,51643.0
2018-01-24 10:30:00,122.68,122.76,122.65,122.73,92156.0,100.9185,100.9843,100.8938,100.9596,92156.0
2018-01-24 10:35:00,122.73,122.76,122.67,122.72,172155.0,100.9596,100.9843,100.9102,100.9514,172155.0
2018-01-24 10:40:00,122.72,122.72,122.63,122.66,204614.0,100.9514,100.9514,100.8773,100.902,204614.0
2018-01-24 10:45:00,122.66,122.72,122.62,122.67,129216.0,100.902,100.9514,100.8691,100.9102,129216.0
2018-01-24 10:50:00,122.66,122.7,122.63,122.69,91015.0,100.902,100.9349,100.8773,100.9267,91015.0
2018-01-24 10:55:00,122.69,122.8,122.66,122.72,136987.0,100.9267,101.0172,100.902,100.9514,136987.0
2018-01-24 11:00:00,122.72,122.72,122.54,122.58,240488.0,100.9514,100.9514,100.8033,100.8362,240488.0
2018-01-24 11:05:00,122.57,122.62,122.54,122.62,103115.0,100.828,100.8691,100.8033,100.8691,103115.0
2018-01-24 11:10:00,122.61,122.64,122.53,122.62,137218.0,100.8609,100.8856,100.7951,100.8691,137218.0
2018-01-24 11:15:00,122.62,122.7,122.61,122.66,93352.0,100.8691,100.9349,100.8609,100.902,93352.0
2018-01-24 11:20:00,122.65,122.69,122.54,122.58,70745.0,100.8938,100.9267,100.8033,100.8362,70745.0
2018-01-24 11:25:00,122.57,122.7,122.56,122.69,165645.0,100.828,100.9349,100.8198,100.9267,165645.0
2018-01-24 11:30:00,122.7,122.8,122.68,122.77,181361.0,100.9349,101.0172,100.9185,100.9925,181361.0
2018-01-24 11:35:00,122.77,122.89,122.74,122.79,407902.0,100.9925,101.0912,100.9678,101.009,407902.0
2018-01-24 11:40:00,122.79,122.8,122.68,122.68,65719.0,101.009,101.0172,100.9185,100.9185,65719.0
2018-01-24 11:45:00,122.68,122.71,122.64,122.65,54519.0,100.9185,100.9432,100.8856,100.8938,54519.0
2018-01-24 11:50:00,122.65,122.7,122.64,122.68,68260.0,100.8938,100.9349,100.8856,100.9185,68260.0
2018-01-24 11:55:00,122.69,122.78,122.69,122.69,91462.0,100.9267,101.0007,100.9267,100.9267,91462.0
2018-01-24 12:00:00,122.69,122.7,122.64,122.65,32947.0,100.9267,100.9349,100.8856,100.8938,32947.0
2018-01-24 12:05:00,122.64,122.65,122.56,122.63,44083.0,100.8856,100.8938,100.8198,100.8773,44083.0
2018-01-24 12:10:00,122.64,122.71,122.64,122.69,48213.0,100.8856,100.9432,100.8856,100.9267,48213.0
2018-01-24 12:15:00,122.68,122.76,122.67,122.75,78446.0,100.9185,100.9843,100.9102,100.9761,78446.0
2018-01-24 12:20:00,122.74,122.77,122.72,122.76,28738.0,100.9678,100.9925,100.9514,100.9843,28738.0
2018-01-24 12:25:00,122.77,122.8,122.73,122.8,22423.0,100.9925,101.0172,100.9596,101.0172,22423.0
2018-01-24 12:30:00,122.8,122.81,122.73,122.76,76551.0,101.0172,101.0254,100.9596,100.9843,76551.0
2018-01-24 12:35:00,122.76,122.89,122.73,122.89,37058.0,100.9843,101.0912,100.9596,101.0912,37058.0
2018-01-24 12:40:00,122.9,122.94,122.89,122.93,73436.0,101.0994,101.1324,101.0912,101.1241,73436.0
2018-01-24 12:45:00,122.93,122.98,122.91,122.91,101318.0,101.1241,101.1653,101.1077,101.1077,101318.0
2018-01-24 12:50:00,122.91,122.92,122.84,122.88,78677.0,101.1077,101.1159,101.0501,101.083,78677.0
2018-01-24 12:55:00,122.87,122.88,122.81,122.85,62120.0,101.0748,101.083,101.0254,101.0583,62120.0
2018-01-24 13:00:00,122.86,122.87,122.77,122.84,64394.0,101.0665,101.0748,100.9925,101.0501,64394.0
2018-01-24 13:05:00,122.84,123.05,122.83,123.0,107710.0,101.0501,101.2228,101.0419,101.1817,107710.0
2018-01-24 13:10:00,123.0,123.05,122.97,123.01,50697.0,101.1817,101.2228,101.157,101.1899,50697.0
2018-01-24 13:15:00,123.01,123.11,122.99,123.04,80213.0,101.1899,101.2722,101.1735,101.2146,80213.0
2018-01-24 13:20:00,123.05,123.13,123.02,123.11,79232.0,101.2228,101.2887,101.1982,101.2722,79232.0
2018-01-24 13:25:00,123.1,123.1,123.05,123.06,36446.0,101.264,101.264,101.2228,101.2311,36446.0
2018-01-24 13:30:00,123.06,123.07,123.02,123.02,29165.0,101.2311,101.2393,101.1982,101.1982,29165.0
2018-01-24 13:35:00,123.01,123.05,122.97,122.98,68155.0,101.1899,101.2228,101.157,101.1653,68155.0
2018-01-24 13:40:00,122.98,123.02,122.95,122.97,33202.0,101.1653,101.1982,101.1406,101.157,33202.0
2018-01-24 13:45:00,122.97,123.02,122.96,122.98,92816.0,101.157,101.1982,101.1488,101.1653,92816.0
2018-01-24 13:50:00,122.98,123.03,122.96,122.97,41285.0,101.1653,101.2064,101.1488,101.157,41285.0
2018-01-24 13:55:00,122.97,122.97,122.89,122.94,92695.0,101.157,101.157,101.0912,101.1324,92695.0
2018-01-24 14:00:00,122.94,122.99,122.92,122.97,17857.0,101.1324,101.1735,101.1159,101.157,17857.0
2018-01-24 14:05:00,122.98,122.99,122.92,122.92,16497.0,101.1653,101.1735,101.1159,101.1159,16497.0
2018-01-24 14:10:00,122.93,122.94,122.92,122.92,15558.0,101.1241,101.1324,101.1159,101.1159,15558.0
2018-01-24 14:15:00,122.92,122.93,122.88,122.9,18547.0,101.1159,101.1241,101.083,101.0994,18547.0
2018-01-24 14:20:00,122.9,122.9,122.83,122.85,45592.0,101.0994,101.0994,101.0419,101.0583,45592.0
2018-01-24 14:25:00,122.85,122.88,122.84,122.87,44102.0,101.0583,101.083,101.0501,101.0748,44102.0
2018-01-24 14:30:00,122.86,122.86,122.78,122.82,50843.0,101.0665,101.0665,101.0007,101.0336,50843.0
2018-01-24 14:35:00,122.83,122.83,122.8,122.82,11836.0,101.0419,101.0419,101.0172,101.0336,11836.0
2018-01-24 14:40:00,122.82,122.86,122.8,122.83,127148.0,101.0336,101.0665,101.0172,101.0419,127148.0
2018-01-24 14:45:00,122.84,122.85,122.75,122.76,132697.0,101.0501,101.0583,100.9761,100.9843,132697.0
2018-01-24 14:50:00,122.76,122.93,122.73,122.91,176294.0,100.9843,101.1241,100.9596,101.1077,176294.0
2018-01-24 14:55:00,122.9,122.95,122.78,122.82,119890.0,101.0994,101.1406,101.0007,101.0336,119890.0
2018-01-24 15:00:00,122.83,122.99,122.82,122.91,127904.0,101.0419,101.1735,101.0336,101.1077,127904.0
2018-01-24 15:05:00,122.91,122.93,122.85,122.9,166869.0,101.1077,101.1241,101.0583,101.0994,166869.0
2018-01-24 15:10:00,122.9,122.98,122.88,122.93,93352.0,101.0994,101.1653,101.083,101.1241,93352.0
2018-01-24 15:15:00,122.93,122.97,122.91,122.94,51559.0,101.1241,101.157,101.1077,101.1324,51559.0
2018-01-24 15:20:00,122.94,122.97,122.93,122.97,25296.0,101.1324,101.157,101.1241,101.157,25296.0
2018-01-24 15:25:00,122.96,123.0,122.93,122.98,65121.0,101.1488,101.1817,101.1241,101.1653,65121.0
2018-01-24 15:30:00,122.98,122.99,122.96,122.97,37566.0,101.1653,101.1735,101.1488,101.157,37566.0
2018-01-24 15:35:00,122.97,122.99,122.94,122.98,43264.0,101.157,101.1735,101.1324,101.1653,43264.0
2018-01-24 15:40:00,122.99,123.04,122.98,123.01,83571.0,101.1735,101.2146,101.1653,101.1899,83571.0
2018-01-24 15:45:00,123.0,123.05,122.95,123.01,139687.0,101.1817,101.2228,101.1406,101.1899,139687.0
2018-01-24 15:50:00,123.01,123.02,122.98,123.0,167795.0,101.1899,101.1982,101.1653,101.1817,167795.0
2018-01-24 15:55:00,123.01,123.07,123.0,123.04,518918.0,101.1899,101.2393,101.1817,101.2146,518918.0
2018-01-25 09:30:00,123.18,123.22,123.12,123.13,88490.0,101.3298,101.3627,101.2804,101.2887,88490.0
2018-01-25 09:35:00,123.12,123.22,123.11,123.19,86257.0,101.2804,101.3627,101.2722,101.338,86257.0
2018-01-25 09:40:00,123.19,123.33,123.1,123.11,104065.0,101.338,101.4532,101.264,101.2722,104065.0
2018-01-25 09:45:00,123.1,123.16,123.07,123.08,40123.0,101.264,101.3133,101.2393,101.2475,40123.0
2018-01-25 09:50:00,123.08,123.08,122.88,122.91,232625.0,101.2475,101.2475,101.083,101.1077,232625.0
2018-01-25 09:55:00,122.92,122.96,122.8,122.91,155706.0,101.1159,101.1488,101.0172,101.1077,155706.0
2018-01-25 10:00:00,122.91,123.15,122.91,123.14,128998.0,101.1077,101.3051,101.1077,101.2969,128998.0
2018-01-25 10:05:00,123.15,123.21,123.05,123.19,103864.0,101.3051,101.3545,101.2228,101.338,103864.0
2018-01-25 10:10:00,123.19,123.27,123.13,123.26,94972.0,101.338,101.4038,101.2887,101.3956,94972.0
2018-01-25 10:15:00,123.27,123.27,123.19,123.2,57270.0,101.4038,101.4038,101.338,101.3462,57270.0
2018-01-25 10:20:00,123.2,123.2,123.12,123.15,81813.0,101.3462,101.3462,101.2804,101.3051,81813.0
2018-01-25 10:25:00,123.16,123.17,123.02,123.06,34183.0,101.3133,101.3216,101.1982,101.2311,34183.0
2018-01-25 10:30:00,123.06,123.13,123.04,123.09,24041.0,101.2311,101.2887,101.2146,101.2557,24041.0
2018-01-25 10:35:00,123.11,123.24,123.09,123.23,74062.0,101.2722,101.3791,101.2557,101.3709,74062.0
2018-01-25 10:40:00,123.22,123.3,123.2,123.27,44379.0,101.3627,101.4285,101.3462,101.4038,44379.0
2018-01-25 10:45:00,123.28,123.37,123.28,123.34,45941.0,101.412,101.4861,101.412,101.4614,45941.0
2018-01-25 10:50:00,123.34,123.44,123.3,123.4,102871.0,101.4614,101.5437,101.4285,101.5108,102871.0
2018-01-25 10:55:00,123.4,123.44,123.37,123.4,45330.0,101.5108,101.5437,101.4861,101.5108,45330.0
2018-01-25 11:00:00,123.41,123.43,123.32,123.41,78991.0,101.519,101.5354,101.4449,101.519,78991.0
2018-01-25 11:05:00,123.42,123.49,123.41,123.44,29780.0,101.5272,101.5848,101.519,101.5437,29780.0
2018-01-25 11:10:00,123.44,123.44,123.34,123.37,33805.0,101.5437,101.5437,101.4614,101.4861,33805.0
2018-01-25 11:15:00,123.37,123.45,123.34,123.44,38383.0,101.4861,101.5519,101.4614,101.5437,38383.0
2018-01-25 11:20:00,123.45,123.47,123.4,123.43,57970.0,101.5519,101.5683,101.5108,101.5354,57970.0
2018-01-25 11:25:00,123.43,123.59,123.42,123.53,91951.0,101.5354,101.6671,101.5272,101.6177,91951.0
2018-01-25 11:30:00,123.52,123.54,123.47,123.48,37330.0,101.6095,101.6259,101.5683,101.5766,37330.0
2018-01-25 11:35:00,123.49,123.55,123.48,123.55,36695.0,101.5848,101.6341,101.5766,101.6341,36695.0
2018-01-25 11:40:00,123.55,123.57,123.47,123.48,93347.0,101.6341,101.6506,101.5683,101.5766,93347.0
2018-01-25 11:45:00,123.48,123.63,123.48,123.61,74080.0,101.5766,101.7,101.5766,101.6835,74080.0
2018-01-25 11:50:00,123.62,123.62,123.58,123.59,53616.0,101.6917,101.6917,101.6588,101.6671,53616.0
2018-01-25 11:55:00,123.6,123.64,123.58,123.6,34957.0,101.6753,101.7082,101.6588,101.6753,34957.0
2018-01-25 12:00:00,123.6,123.73,123.59,123.71,190435.0,101.6753,101.7822,101.6671,101.7658,190435.0
2018-01-25 12:05:00,123.71,123.81,123.67,123.73,254683.0,101.7658,101.848,101.7329,101.7822,254683.0
2018-01-25 12:10:00,123.73,123.74,123.67,123.69,68541.0,101.7822,101.7904,101.7329,101.7493,68541.0
2018-01-25 12:15:00,123.68,123.68,123.64,123.67,28846.0,101.7411,101.7411,101.7082,101.7329,28846.0
2018-01-25 12:20:00,123.67,123.71,123.64,123.68,46957.0,101.7329,101.7658,101.7082,101.7411,46957.0
2018-01-25 12:25:00,123.68,123.74,123.66,123.72,35462.0,101.7411,101.7904,101.7246,101.774,35462.0
2018-01-25 12:30:00,123.72,123.74,123.59,123.59,69988.0,101.774,101.7904,101.6671,101.6671,69988.0
2018-01-25 12:35:00,123.59,123.65,123.53,123.62,86702.0,101.6671,101.7164,101.6177,101.6917,86702.0
2018-01-25 12:40:00,123.62,123.64,123.52,123.52,63575.0,101.6917,101.7082,101.6095,101.6095,63575.0
2018-01-25 12:45:00,123.53,123.58,123.48,123.56,63573.0,101.6177,101.6588,101.5766,101.6424,63573.0
2018-01-25 12:50:00,123.55,123.56,123.33,123.48,518914.0,101.6341,101.6424,101.4532,101.5766,518914.0
2018-01-25 12:55:00,123.49,123.56,123.39,123.43,553434.0,101.5848,101.6424,101.5025,101.5354,553434.0
2018-01-25 13:00:00,123.42,123.66,123.39,123.62,161361.0,101.5272,101.7246,101.5025,101.6917,161361.0
2018-01-25 13:05:00,123.63,123.91,123.63,123.9,247978.0,101.7,101.9303,101.7,101.9221,247978.0
2018-01-25 13:10:00,123.89,123.9,123.67,123.73,167495.0,101.9138,101.9221,101.7329,101.7822,167495.0
2018-01-25 13:15:00,123.74,123.8,123.71,123.78,128863.0,101.7904,101.8398,101.7658,101.8234,128863.0
2018-01-25 13:20:00,123.78,123.84,123.76,123.8,19823.0,101.8234,101.8727,101.8069,101.8398,19823.0
2018-01-25 13:25:00,123.81,123.86,123.76,123.83,50033.0,101.848,101.8892,101.8069,101.8645,50033.0
2018-01-25 13:30:00,123.83,123.92,123.83,123.9,60491.0,101.8645,101.9385,101.8645,101.9221,60491.0
2018-01-25 13:35:00,123.88,123.93,123.85,123.88,24625.0,101.9056,101.9467,101.8809,101.9056,24625.0
2018-01-25 13:40:00,123.88,123.89,123.83,123.84,66260.0,101.9056,101.9138,101.8645,101.8727,66260.0
2018-01-25 13:45:00,123.84,123.84,123.75,123.76,44418.0,101.8727,101.8727,101.7987,101.8069,44418.0
2018-01-25 13:50:00,123.77,123.84,123.76,123.83,122546.0,101.8151,101.8727,101.8069,101.8645,122546.0
2018-01-25 13:55:00,123.82,123.85,123.78,123.8,28022.0,101.8563,101.8809,101.8234,101.8398,28022.0
2018-01-25 14:00:00,123.8,123.88,123.79,123.87,68904.0,101.8398,101.9056,101.8316,101.8974,68904.0
2018-01-25 14:05:00,123.89,123.98,123.84,123.96,50949.0,101.9138,101.9879,101.8727,101.9714,50949.0
2018-01-25 14:10:00,123.95,124.15,123.95,124.09,283114.0,101.9632,102.1277,101.9632,102.0784,283114.0
2018-01-25 14:15:00,124.09,124.11,123.99,124.01,176279.0,102.0784,102.0948,101.9961,102.0126,176279.0
2018-01-25 14:20:00,124.01,124.04,123.96,124.03,168849.0,102.0126,102.0372,101.9714,102.029,168849.0
2018-01-25 14:25:00,124.03,124.05,123.93,123.95,53885.0,102.029,102.0455,101.9467,101.9632,53885.0
2018-01-25 14:30:00,123.95,123.98,123.9,123.91,37386.0,101.9632,101.9879,101.9221,101.9303,37386.0
2018-01-25 14:35:00,123.91,124.02,123.9,123.95,125814.0,101.9303,102.0208,101.9221,101.9632,125814.0
2018-01-25 14:40:00,123.95,123.96,123.9,123.95,144443.0,101.9632,101.9714,101.9221,101.9632,144443.0
2018-01-25 14:45:00,123.96,124.03,123.96,124.01,66994.0,101.9714,102.029,101.9714,102.0126,66994.0
2018-01-25 14:50:00,124.01,124.07,123.97,123.97,76490.0,102.0126,102.0619,101.9796,101.9796,76490.0
2018-01-25 14:55:00,123.97,124.09,123.85,124.07,160861.0,101.9796,102.0784,101.8809,102.0619,160861.0
2018-01-25 15:00:00,124.07,124.07,123.94,123.95,103508.0,102.0619,102.0619,101.955,101.9632,103508.0
2018-01-25 15:05:00,123.95,124.05,123.93,124.03,157427.0,101.9632,102.0455,101.9467,102.029,157427.0
2018-01-25 15:10:00,124.02,124.09,123.98,124.06,82991.0,102.0208,102.0784,101.9879,102.0537,82991.0
2018-01-25 15:15:00,124.06,124.06,123.99,124.0,69290.0,102.0537,102.0537,101.9961,102.0043,69290.0
2018-01-25 15:20:00,124.0,124.01,123.96,123.97,90933.0,102.0043,102.0126,101.9714,101.9796,90933.0
2018-01-25 15:25:00,123.96,123.97,123.91,123.96,129394.0,101.9714,101.9796,101.9303,101.9714,129394.0
2018-01-25 15:30:00,123.96,124.0,123.92,123.97,138487.0,101.9714,102.0043,101.9385,101.9796,138487.0
2018-01-25 15:35:00,123.98,124.06,123.97,124.04,136849.0,101.9879,102.0537,101.9796,102.0372,136849.0
2018-01-25 15:40:00,124.05,124.06,123.97,124.03,106503.0,102.0455,102.0537,101.9796,102.029,106503.0
2018-01-25 15:45:00,124.03,124.1,124.03,124.09,113602.0,102.029,102.0866,102.029,102.0784,113602.0
2018-01-25 15:50:00,124.1,124.11,124.02,124.07,196081.0,102.0866,102.0948,102.0208,102.0619,196081.0
2018-01-25 15:55:00,124.07,124.14,124.0,124.04,491937.0,102.0619,102.1195,102.0043,102.0372,491937.0
2018-01-26 09:30:00,123.85,123.91,123.78,123.91,44933.0,101.8809,101.9303,101.8234,101.9303,44933.0
2018-01-26 09:35:00,123.89,123.89,123.76,123.77,30328.0,101.9138,101.9138,101.8069,101.8151,30328.0
2018-01-26 09:40:00,123.76,123.83,123.74,123.8,33018.0,101.8069,101.8645,101.7904,101.8398,33018.0
2018-01-26 09:45:00,123.8,123.8,123.67,123.7,57134.0,101.8398,101.8398,101.7329,101.7575,57134.0
2018-01-26 09:50:00,123.69,123.78,123.6,123.77,97175.0,101.7493,101.8234,101.6753,101.8151,97175.0
2018-01-26 09:55:00,123.76,123.83,123.7,123.77,126320.0,101.8069,101.8645,101.7575,101.8151,126320.0
2018-01-26 10:00:00,123.77,123.8,123.67,123.71,47590.0,101.8151,101.8398,101.7329,101.7658,47590.0
2018-01-26 10:05:00,123.73,123.78,123.68,123.77,13379.0,101.7822,101.8234,101.7411,101.8151,13379.0
2018-01-26 10:10:00,123.76,123.77,123.56,123.57,82504.0,101.8069,101.8151,101.6424,101.6506,82504.0
2018-01-26 10:15:00,123.57,123.67,123.57,123.6,79024.0,101.6506,101.7329,101.6506,101.6753,79024.0
2018-01-26 10:20:00,123.6,123.61,123.5,123.6,76515.0,101.6753,101.6835,101.593,101.6753,76515.0
2018-01-26 10:25:00,123.61,123.61,123.55,123.55,47763.0,101.6835,101.6835,101.6341,101.6341,47763.0
2018-01-26 10:30:00,123.54,123.56,123.47,123.47,128198.0,101.6259,101.6424,101.5683,101.5683,128198.0
2018-01-26 10:35:00,123.47,123.57,123.45,123.57,71143.0,101.5683,101.6506,101.5519,101.6506,71143.0
2018-01-26 10:40:00,123.57,123.59,123.54,123.58,39057.0,101.6506,101.6671,101.6259,101.6588,39057.0
2018-01-26 10:45:00,123.58,123.65,123.57,123.65,13422.0,101.6588,101.7164,101.6506,101.7164,13422.0
2018-01-26 10:50:00,123.65,123.65,123.58,123.61,21430.0,101.7164,101.7164,101.6588,101.6835,21430.0
2018-01-26 10:55:00,123.61,123.63,123.54,123.63,76625.0,101.6835,101.7,101.6259,101.7,76625.0
2018-01-26 11:00:00,123.62,123.63,123.43,123.46,77844.0,101.6917,101.7,101.5354,101.5601,77844.0
2018-01-26 11:05:00,123.45,123.47,123.35,123.37,96671.0,101.5519,101.5683,101.4696,101.4861,96671.0
2018-01-26 11:10:00,123.37,123.43,123.32,123.41,37681.0,101.4861,101.5354,101.4449,101.519,37681.0
2018-01-26 11:15:00,123.41,123.41,123.32,123.36,31798.0,101.519,101.519,101.4449,101.4779,31798.0
2018-01-26 11:20:00,123.36,123.39,123.29,123.37,108759.0,101.4779,101.5025,101.4203,101.4861,108759.0
2018-01-26 11:25:00,123.38,123.43,123.37,123.39,48153.0,101.4943,101.5354,101.4861,101.5025,48153.0
2018-01-26 11:30:00,123.38,123.43,123.37,123.41,25872.0,101.4943,101.5354,101.4861,101.519,25872.0
2018-01-26 11:35:00,123.39,123.39,123.25,123.25,86971.0,101.5025,101.5025,101.3874,101.3874,86971.0
2018-01-26 11:40:00,123.26,123.33,123.25,123.31,110908.0,101.3956,101.4532,101.3874,101.4367,110908.0
2018-01-26 11:45:00,123.31,123.32,123.21,123.24,53239.0,101.4367,101.4449,101.3545,101.3791,53239.0
2018-01-26 11:50:00,123.26,123.26,123.16,123.16,35349.0,101.3956,101.3956,101.3133,101.3133,35349.0
2018-01-26 11:55:00,123.17,123.21,123.1,123.2,115241.0,101.3216,101.3545,101.264,101.3462,115241.0
2018-01-26 12:00:00,123.2,123.25,123.18,123.25,101935.0,101.3462,101.3874,101.3298,101.3874,101935.0
2018-01-26 12:05:00,123.25,123.3,123.23,123.27,41281.0,101.3874,101.4285,101.3709,101.4038,41281.0
2018-01-26 12:10:00,123.28,123.33,123.25,123.33,80453.0,101.412,101.4532,101.3874,101.4532,80453.0
2018-01-26 12:15:00,123.33,123.38,123.29,123.36,61200.0,101.4532,101.4943,101.4203,101.4779,61200.0
2018-01-26 12:20:00,123.36,123.38,123.28,123.34,36269.0,101.4779,101.4943,101.412,101.4614,36269.0
2018-01-26 12:25:00,123.34,123.36,123.32,123.33,11809.0,101.4614,101.4779,101.4449,101.4532,11809.0
2018-01-26 12:30:00,123.32,123.34,123.31,123.32,18135.0,101.4449,101.4614,101.4367,101.4449,18135.0
2018-01-26 12:35:00,123.33,123.35,123.33,123.35,13910.0,101.4532,101.4696,101.4532,101.4696,13910.0
2018-01-26 12:40:00,123.34,123.34,123.23,123.26,14980.0,101.4614,101.4614,101.3709,101.3956,14980.0
2018-01-26 12:45:00,123.27,123.34,123.27,123.32,14105.0,101.4038,101.4614,101.4038,101.4449,14105.0
2018-01-26 12:50:00,123.3,123.31,123.26,123.29,27381.0,101.4285,101.4367,101.3956,101.4203,27381.0
2018-01-26 12:55:00,123.3,123.4,123.28,123.37,51470.0,101.4285,101.5108,101.412,101.4861,51470.0
2018-01-26 13:00:00,123.37,123.41,123.35,123.39,24271.0,101.4861,101.519,101.4696,101.5025,24271.0
2018-01-26 13:05:00,123.39,123.43,123.35,123.36,34203.0,101.5025,101.5354,101.4696,101.4779,34203.0
2018-01-26 13:10:00,123.36,123.45,123.36,123.43,29662.0,101.4779,101.5519,101.4779,101.5354,29662.0
2018-01-26 13:15:00,123.44,123.47,123.42,123.44,25228.0,101.5437,101.5683,101.5272,101.5437,25228.0
2018-01-26 13:20:00,123.43,123.45,123.42,123.44,11668.0,101.5354,101.5519,101.5272,101.5437,11668.0
2018-01-26 13:25:00,123.44,123.51,123.43,123.5,77870.0,101.5437,101.6012,101.5354,101.593,77870.0
2018-01-26 13:30:00,123.5,123.57,123.49,123.54,29462.0,101.593,101.6506,101.5848,101.6259,29462.0
2018-01-26 13:35:00,123.54,123.54,123.45,123.51,16828.0,101.6259,101.6259,101.5519,101.6012,16828.0
2018-01-26 13:40:00,123.51,123.6,123.51,123.58,49661.0,101.6012,101.6753,101.6012,101.6588,49661.0
2018-01-26 13:45:00,123.6,123.61,123.5,123.54,47655.0,101.6753,101.6835,101.593,101.6259,47655.0
2018-01-26 13:50:00,123.53,123.57,123.51,123.52,38529.0,101.6177,101.6506,101.6012,101.6095,38529.0
2018-01-26 13:55:00,123.53,123.56,123.51,123.56,15525.0,101.6177,101.6424,101.6012,101.6424,15525.0
2018-01-26 14:00:00,123.57,123.57,123.5,123.54,21758.0,101.6506,101.6506,101.593,101.6259,21758.0
2018-01-26 14:05:00,123.54,123.59,123.51,123.58,58375.0,101.6259,101.6671,101.6012,101.6588,58375.0
2018-01-26 14:10:00,123.58,123.59,123.56,123.58,38371.0,101.6588,101.6671,101.6424,101.6588,38371.0
2018-01-26 14:15:00,123.57,123.6,123.55,123.57,18589.0,101.6506,101.6753,101.6341,101.6506,18589.0
2018-01-26 14:20:00,123.56,123.62,123.48,123.6,161363.0,101.6424,101.6917,101.5766,101.6753,161363.0
2018-01-26 14:25:00,123.6,123.62,123.4,123.41,384789.0,101.6753,101.6917,101.5108,101.519,384789.0
2018-01-26 14:30:00,123.41,123.42,123.34,123.37,44526.0,101.519,101.5272,101.4614,101.4861,44526.0
2018-01-26 14:35:00,123.37,123.42,123.35,123.42,40774.0,101.4861,101.5272,101.4696,101.5272,40774.0
2018-01-26 14:40:00,123.41,123.46,123.37,123.45,28459.0,101.519,101.5601,101.4861,101.5519,28459.0
2018-01-26 14:45:00,123.44,123.47,123.42,123.46,134708.0,101.5437,101.5683,101.5272,101.5601,134708.0
2018-01-26 14:50:00,123.47,123.47,123.34,123.37,85316.0,101.5683,101.5683,101.4614,101.4861,85316.0
2018-01-26 14:55:00,123.37,123.46,123.3,123.42,155409.0,101.4861,101.5601,101.4285,101.5272,155409.0
2018-01-26 15:00:00,123.41,123.45,123.38,123.4,57490.0,101.519,101.5519,101.4943,101.5108,57490.0
2018-01-26 15:05:00,123.4,123.45,123.4,123.43,8400.0,101.5108,101.5519,101.5108,101.5354,8400.0
2018-01-26 15:10:00,123.44,123.45,123.39,123.43,39214.0,101.5437,101.5519,101.5025,101.5354,39214.0
2018-01-26 15:15:00,123.44,123.46,123.42,123.44,45484.0,101.5437,101.5601,101.5272,101.5437,45484.0
2018-01-26 15:20:00,123.44,123.48,123.43,123.45,67180.0,101.5437,101.5766,101.5354,101.5519,67180.0
2018-01-26 15:25:00,123.46,123.48,123.45,123.46,20041.0,101.5601,101.5766,101.5519,101.5601,20041.0
2018-01-26 15:30:00,123.46,123.49,123.45,123.48,84165.0,101.5601,101.5848,101.5519,101.5766,84165.0
2018-01-26 15:35:00,123.48,123.56,123.47,123.55,109052.0,101.5766,101.6424,101.5683,101.6341,109052.0
2018-01-26 15:40:00,123.55,123.59,123.54,123.54,75637.0,101.6341,101.6671,101.6259,101.6259,75637.0
2018-01-26 15:45:00,123.54,123.56,123.51,123.55,183145.0,101.6259,101.6424,101.6012,101.6341,183145.0
2018-01-26 15:50:00,123.56,123.6,123.52,123.54,252499.0,101.6424,101.6753,101.6095,101.6259,252499.0
2018-01-26 15:55:00,123.54,123.56,123.46,123.47,433590.0,101.6259,101.6424,101.5601,101.5683,433590.0
2018-01-29 09:30:00,122.97,122.97,122.83,122.84,155502.0,101.157,101.157,101.0419,101.0501,155502.0
2018-01-29 09:35:00,122.83,122.83,122.71,122.72,160364.0,101.0419,101.0419,100.9432,100.9514,160364.0
2018-01-29 09:40:00,122.72,122.73,122.69,122.72,131674.0,100.9514,100.9596,100.9267,100.9514,131674.0
2018-01-29 09:45:00,122.73,122.82,122.72,122.76,150969.0,100.9596,101.0336,100.9514,100.9843,150969.0
2018-01-29 09:50:00,122.77,122.85,122.72,122.73,66205.0,100.9925,101.0583,100.9514,100.9596,66205.0
2018-01-29 09:55:00,122.72,122.75,122.7,122.73,385790.0,100.9514,100.9761,100.9349,100.9596,385790.0
2018-01-29 10:00:00,122.74,122.79,122.73,122.77,109132.0,100.9678,101.009,100.9596,100.9925,109132.0
2018-01-29 10:05:00,122.76,122.76,122.63,122.63,145598.0,100.9843,100.9843,100.8773,100.8773,145598.0
2018-01-29 10:10:00,122.63,122.63,122.52,122.56,122652.0,100.8773,100.8773,100.7869,100.8198,122652.0
2018-01-29 10:15:00,122.57,122.66,122.57,122.61,88371.0,100.828,100.902,100.828,100.8609,88371.0
2018-01-29 10:20:00,122.62,122.64,122.55,122.55,143371.0,100.8691,100.8856,100.8115,100.8115,143371.0
2018-01-29 10:25:00,122.55,122.56,122.52,122.54,58402.0,100.8115,100.8198,100.7869,100.8033,58402.0
2018-01-29 10:30:00,122.54,122.54,122.42,122.42,138343.0,100.8033,100.8033,100.7046,100.7046,138343.0
2018-01-29 10:35:00,122.41,122.51,122.37,122.48,127813.0,100.6964,100.7786,100.6635,100.754,127813.0
2018-01-29 10:40:00,122.48,122.59,122.46,122.51,173388.0,100.754,100.8444,100.7375,100.7786,173388.0
2018-01-29 10:45:00,122.52,122.57,122.45,122.57,323069.0,100.7869,100.828,100.7293,100.828,323069.0
2018-01-29 10:50:00,122.57,122.7,122.57,122.7,49969.0,100.828,100.9349,100.828,100.9349,49969.0
2018-01-29 10:55:00,122.71,122.71,122.61,122.67,43037.0,100.9432,100.9432,100.8609,100.9102,43037.0
2018-01-29 11:00:00,122.66,122.67,122.58,122.61,31113.0,100.902,100.9102,100.8362,100.8609,31113.0
2018-01-29 11:05:00,122.59,122.59,122.4,122.42,114829.0,100.8444,100.8444,100.6881,100.7046,114829.0
2018-01-29 11:10:00,122.43,122.53,122.39,122.47,74035.0,100.7128,100.7951,100.6799,100.7457,74035.0
2018-01-29 11:15:00,122.47,122.59,122.42,122.56,201889.0,100.7457,100.8444,100.7046,100.8198,201889.0
2018-01-29 11:20:00,122.55,122.62,122.52,122.57,49906.0,100.8115,100.8691,100.7869,100.828,49906.0
2018-01-29 11:25:00,122.57,122.58,122.45,122.46,39231.0,100.828,100.8362,100.7293,100.7375,39231.0
2018-01-29 11:30:00,122.47,122.52,122.41,122.42,76177.0,100.7457,100.7869,100.6964,100.7046,76177.0
2018-01-29 11:35:00,122.41,122.46,122.35,122.44,55611.0,100.6964,100.7375,100.647,100.721,55611.0
2018-01-29 11:40:00,122.43,122.43,122.35,122.38,54588.0,100.7128,100.7128,100.647,100.6717,54588.0
2018-01-29 11:45:00,122.38,122.39,122.3,122.39,76982.0,100.6717,100.6799,100.6059,100.6799,76982.0
2018-01-29 11:50:00,122.38,122.42,122.33,122.34,75921.0,100.6717,100.7046,100.6306,100.6388,75921.0
2018-01-29 11:55:00,122.34,122.45,122.33,122.45,54362.0,100.6388,100.7293,100.6306,100.7293,54362.0
2018-01-29 12:00:00,122.45,122.51,122.43,122.5,112651.0,100.7293,100.7786,100.7128,100.7704,112651.0
2018-01-29 12:05:00,122.49,122.53,122.48,122.52,39992.0,100.7622,100.7951,100.754,100.7869,39992.0
2018-01-29 12:10:00,122.52,122.61,122.51,122.6,140711.0,100.7869,100.8609,100.7786,100.8527,140711.0
2018-01-29 12:15:00,122.6,122.62,122.5,122.53,59620.0,100.8527,100.8691,100.7704,100.7951,59620.0
2018-01-29 12:20:00,122.53,122.6,122.53,122.59,46787.0,100.7951,100.8527,100.7951,100.8444,46787.0
2018-01-29 12:25:00,122.6,122.61,122.56,122.56,40961.0,100.8527,100.8609,100.8198,100.8198,40961.0
2018-01-29 12:30:00,122.55,122.59,122.5,122.59,215677.0,100.8115,100.8444,100.7704,100.8444,215677.0
2018-01-29 12:35:00,122.57,122.59,122.5,122.55,31696.0,100.828,100.8444,100.7704,100.8115,31696.0
2018-01-29 12:40:00,122.55,122.6,122.54,122.6,31435.0,100.8115,100.8527,100.8033,100.8527,31435.0
2018-01-29 12:45:00,122.59,122.68,122.58,122.64,94431.0,100.8444,100.9185,100.8362,100.8856,94431.0
2018-01-29 12:50:00,122.65,122.65,122.54,122.6,73554.0,100.8938,100.8938,100.8033,100.8527,73554.0
2018-01-29 12:55:00,122.6,122.6,122.49,122.56,85308.0,100.8527,100.8527,100.7622,100.8198,85308.0
2018-01-29 13:00:00,122.56,122.62,122.55,122.62,34714.0,100.8198,100.8691,100.8115,100.8691,34714.0
2018-01-29 13:05:00,122.62,122.65,122.58,122.65,49684.0,100.8691,100.8938,100.8362,100.8938,49684.0
2018-01-29 13:10:00,122.66,122.7,122.62,122.69,48958.0,100.902,100.9349,100.8691,100.9267,48958.0
2018-01-29 13:15:00,122.67,122.69,122.62,122.65,87407.0,100.9102,100.9267,100.8691,100.8938,87407.0
2018-01-29 13:20:00,122.65,122.66,122.62,122.63,28124.0,100.8938,100.902,100.8691,100.8773,28124.0
2018-01-29 13:25:00,122.63,122.66,122.63,122.66,19422.0,100.8773,100.902,100.8773,100.902,19422.0
2018-01-29 13:30:00,122.66,122.84,122.65,122.82,112338.0,100.902,101.0501,100.8938,101.0336,112338.0
2018-01-29 13:35:00,122.83,122.86,122.8,122.81,31027.0,101.0419,101.0665,101.0172,101.0254,31027.0
2018-01-29 13:40:00,122.8,122.84,122.77,122.82,111831.0,101.0172,101.0501,100.9925,101.0336,111831.0
2018-01-29 13:45:00,122.82,122.82,122.71,122.79,74713.0,101.0336,101.0336,100.9432,101.009,74713.0
2018-01-29 13:50:00,122.78,122.82,122.73,122.74,64827.0,101.0007,101.0336,100.9596,100.9678,64827.0
2018-01-29 13:55:00,122.74,122.77,122.71,122.74,23494.0,100.9678,100.9925,100.9432,100.9678,23494.0
2018-01-29 14:00:00,122.73,122.75,122.68,122.7,83633.0,100.9596,100.9761,100.9185,100.9349,83633.0
2018-01-29 14:05:00,122.69,122.8,122.67,122.78,18676.0,100.9267,101.0172,100.9102,101.0007,18676.0
2018-01-29 14:10:00,122.78,122.85,122.78,122.8,32853.0,101.0007,101.0583,101.0007,101.0172,32853.0
2018-01-29 14:15:00,122.8,122.81,122.63,122.71,68323.0,101.0172,101.0254,100.8773,100.9432,68323.0
2018-01-29 14:20:00,122.72,122.74,122.67,122.7,27743.0,100.9514,100.9678,100.9102,100.9349,27743.0
2018-01-29 14:25:00,122.7,122.72,122.64,122.65,18564.0,100.9349,100.9514,100.8856,100.8938,18564.0
2018-01-29 14:30:00,122.65,122.7,122.65,122.7,39252.0,100.8938,100.9349,100.8938,100.9349,39252.0
2018-01-29 14:35:00,122.7,122.74,122.68,122.73,36509.0,100.9349,100.9678,100.9185,100.9596,36509.0
2018-01-29 14:40:00,122.75,122.76,122.67,122.69,32171.0,100.9761,100.9843,100.9102,100.9267,32171.0
2018-01-29 14:45:00,122.68,122.72,122.65,122.69,56405.0,100.9185,100.9514,100.8938,100.9267,56405.0
2018-01-29 14:50:00,122.68,122.75,122.67,122.75,30686.0,100.9185,100.9761,100.9102,100.9761,30686.0
2018-01-29 14:55:00,122.75,122.83,122.74,122.76,43862.0,100.9761,101.0419,100.9678,100.9843,43862.0
2018-01-29 15:00:00,122.76,122.85,122.76,122.83,35971.0,100.9843,101.0583,100.9843,101.0419,35971.0
2018-01-29 15:05:00,122.83,122.83,122.77,122.79,21804.0,101.0419,101.0419,100.9925,101.009,21804.0
2018-01-29 15:10:00,122.79,122.85,122.76,122.78,21683.0,101.009,101.0583,100.9843,101.0007,21683.0
2018-01-29 15:15:00,122.77,122.79,122.76,122.79,23654.0,100.9925,101.009,100.9843,101.009,23654.0
2018-01-29 15:20:00,122.79,122.8,122.74,122.74,41292.0,101.009,101.0172,100.9678,100.9678,41292.0
2018-01-29 15:25:00,122.74,122.8,122.73,122.78,22219.0,100.9678,101.0172,100.9596,101.0007,22219.0
2018-01-29 15:30:00,122.78,122.79,122.75,122.75,33856.0,101.0007,101.009,100.9761,100.9761,33856.0
2018-01-29 15:35:00,122.74,122.79,122.73,122.79,21181.0,100.9678,101.009,100.9596,101.009,21181.0
2018-01-29 15:40:00,122.78,122.89,122.77,122.85,115652.0,101.0007,101.0912,100.9925,101.0583,115652.0
2018-01-29 15:45:00,122.84,122.91,122.84,122.89,89589.0,101.0501,101.1077,101.0501,101.0912,89589.0
2018-01-29 15:50:00,122.88,122.89,122.78,122.79,852708.0,101.083,101.0912,101.0007,101.009,852708.0
2018-01-29 15:55:00,122.79,122.8,122.74,122.76,1002846.0,101.009,101.0172,100.9678,100.9843,1002846.0
2018-01-30 09:30:00,122.28,122.29,122.08,122.1,207513.0,100.5894,100.5977,100.4249,100.4414,207513.0
2018-01-30 09:35:00,122.11,122.12,121.91,121.96,295961.0,100.4496,100.4578,100.2851,100.3262,295961.0
2018-01-30 09:40:00,121.95,121.96,121.8,121.88,248044.0,100.318,100.3262,100.1946,100.2604,248044.0
2018-01-30 09:45:00,121.87,122.06,121.87,122.06,244891.0,100.2522,100.4085,100.2522,100.4085,244891.0
2018-01-30 09:50:00,122.06,122.13,122.05,122.09,290331.0,100.4085,100.466,100.4002,100.4331,290331.0
2018-01-30 09:55:00,122.09,122.15,122.02,122.04,350718.0,100.4331,100.4825,100.3755,100.392,350718.0
2018-01-30 10:00:00,122.05,122.19,122.02,122.17,160448.0,100.4002,100.5154,100.3755,100.4989,160448.0
2018-01-30 10:05:00,122.18,122.3,122.16,122.25,206827.0,100.5072,100.6059,100.4907,100.5647,206827.0
2018-01-30 10:10:00,122.26,122.26,122.17,122.21,247006.0,100.573,100.573,100.4989,100.5318,247006.0
2018-01-30 10:15:00,122.21,122.33,122.21,122.33,200444.0,100.5318,100.6306,100.5318,100.6306,200444.0
2018-01-30 10:20:00,122.33,122.37,122.17,122.22,216878.0,100.6306,100.6635,100.4989,100.5401,216878.0
2018-01-30 10:25:00,122.23,122.26,122.19,122.2,830765.0,100.5483,100.573,100.5154,100.5236,830765.0
2018-01-30 10:30:00,122.2,122.21,122.09,122.2,325429.0,100.5236,100.5318,100.4331,100.5236,325429.0
2018-01-30 10:35:00,122.2,122.26,122.13,122.13,360745.0,100.5236,100.573,100.466,100.466,360745.0
2018-01-30 10:40:00,122.13,122.25,122.13,122.19,265437.0,100.466,100.5647,100.466,100.5154,265437.0
2018-01-30 10:45:00,122.19,122.26,122.16,122.23,178466.0,100.5154,100.573,100.4907,100.5483,178466.0
2018-01-30 10:50:00,122.23,122.33,122.23,122.29,463117.0,100.5483,100.6306,100.5483,100.5977,463117.0
2018-01-30 10:55:00,122.28,122.3,122.1,122.15,254686.0,100.5894,100.6059,100.4414,100.4825,254686.0
2018-01-30 11:00:00,122.15,122.16,122.07,122.12,141701.0,100.4825,100.4907,100.4167,100.4578,141701.0
2018-01-30 11:05:00,122.12,122.14,122.1,122.13,63513.0,100.4578,100.4743,100.4414,100.466,63513.0
2018-01-30 11:10:00,122.12,122.16,122.06,122.13,111962.0,100.4578,100.4907,100.4085,100.466,111962.0
2018-01-30 11:15:00,122.12,122.15,122.07,122.13,263285.0,100.4578,100.4825,100.4167,100.466,263285.0
2018-01-30 11:20:00,122.13,122.16,122.09,122.09,178919.0,100.466,100.4907,100.4331,100.4331,178919.0
2018-01-30 11:25:00,122.09,122.15,122.06,122.1,307208.0,100.4331,100.4825,100.4085,100.4414,307208.0
2018-01-30 11:30:00,122.1,122.17,122.09,122.15,137820.0,100.4414,100.4989,100.4331,100.4825,137820.0
2018-01-30 11:35:00,122.14,122.21,122.13,122.21,67896.0,100.4743,100.5318,100.466,100.5318,67896.0
2018-01-30 11:40:00,122.21,122.22,122.11,122.11,42085.0,100.5318,100.5401,100.4496,100.4496,42085.0
2018-01-30 11:45:00,122.11,122.17,122.1,122.13,53860.0,100.4496,100.4989,100.4414,100.466,53860.0
2018-01-30 11:50:00,122.14,122.16,122.08,122.15,74020.0,100.4743,100.4907,100.4249,100.4825,74020.0
2018-01-30 11:55:00,122.15,122.16,122.06,122.14,144510.0,100.4825,100.4907,100.4085,100.4743,144510.0
2018-01-30 12:00:00,122.13,122.23,122.12,122.18,53670.0,100.466,100.5483,100.4578,100.5072,53670.0
2018-01-30 12:05:00,122.18,122.21,122.17,122.18,33232.0,100.5072,100.5318,100.4989,100.5072,33232.0
2018-01-30 12:10:00,122.19,122.19,122.13,122.14,15845.0,100.5154,100.5154,100.466,100.4743,15845.0
2018-01-30 12:15:00,122.13,122.13,122.06,122.07,15663.0,100.466,100.466,100.4085,100.4167,15663.0
2018-01-30 12:20:00,122.06,122.06,122.03,122.06,19016.0,100.4085,100.4085,100.3838,100.4085,19016.0
2018-01-30 12:25:00,122.06,122.11,122.05,122.11,38370.0,100.4085,100.4496,100.4002,100.4496,38370.0
2018-01-30 12:30:00,122.1,122.1,122.03,122.04,24343.0,100.4414,100.4414,100.3838,100.392,24343.0
2018-01-30 12:35:00,122.05,122.12,122.05,122.12,12374.0,100.4002,100.4578,100.4002,100.4578,12374.0
2018-01-30 12:40:00,122.11,122.12,122.06,122.1,10566.0,100.4496,100.4578,100.4085,100.4414,10566.0
2018-01-30 12:45:00,122.09,122.16,122.09,122.15,15497.0,100.4331,100.4907,100.4331,100.4825,15497.0
2018-01-30 12:50:00,122.15,122.18,122.14,122.17,20860.0,100.4825,100.5072,100.4743,100.4989,20860.0
2018-01-30 12:55:00,122.17,122.17,122.1,122.1,39561.0,100.4989,100.4989,100.4414,100.4414,39561.0
2018-01-30 13:00:00,122.1,122.11,122.06,122.07,18258.0,100.4414,100.4496,100.4085,100.4167,18258.0
2018-01-30 13:05:00,122.08,122.08,121.98,122.04,64020.0,100.4249,100.4249,100.3426,100.392,64020.0
2018-01-30 13:10:00,122.04,122.04,121.97,122.0,28155.0,100.392,100.392,100.3344,100.3591,28155.0
2018-01-30 13:15:00,122.0,122.0,121.9,121.9,54569.0,100.3591,100.3591,100.2768,100.2768,54569.0
2018-01-30 13:20:00,121.9,121.94,121.86,121.94,71654.0,100.2768,100.3097,100.2439,100.3097,71654.0
2018-01-30 13:25:00,121.93,121.94,121.9,121.92,35870.0,100.3015,100.3097,100.2768,100.2933,35870.0
2018-01-30 13:30:00,121.91,121.92,121.81,121.85,119544.0,100.2851,100.2933,100.2028,100.2357,119544.0
2018-01-30 13:35:00,121.85,121.87,121.79,121.86,138937.0,100.2357,100.2522,100.1863,100.2439,138937.0
2018-01-30 13:40:00,121.86,121.87,121.81,121.83,63783.0,100.2439,100.2522,100.2028,100.2193,63783.0
2018-01-30 13:45:00,121.82,121.82,121.71,121.74,112312.0,100.211,100.211,100.1205,100.1452,112312.0
2018-01-30 13:50:00,121.73,121.82,121.72,121.8,63746.0,100.137,100.211,100.1288,100.1946,63746.0
2018-01-30 13:55:00,121.8,121.81,121.74,121.76,58245.0,100.1946,100.2028,100.1452,100.1617,58245.0
2018-01-30 14:00:00,121.76,121.79,121.75,121.75,22554.0,100.1617,100.1863,100.1534,100.1534,22554.0
2018-01-30 14:05:00,121.75,121.78,121.7,121.76,89478.0,100.1534,100.1781,100.1123,100.1617,89478.0
2018-01-30 14:10:00,121.76,121.78,121.71,121.73,48178.0,100.1617,100.1781,100.1205,100.137,48178.0
2018-01-30 14:15:00,121.72,121.79,121.71,121.76,143175.0,100.1288,100.1863,100.1205,100.1617,143175.0
2018-01-30 14:20:00,121.76,121.81,121.76,121.8,93872.0,100.1617,100.2028,100.1617,100.1946,93872.0
2018-01-30 14:25:00,121.8,121.86,121.78,121.84,29164.0,100.1946,100.2439,100.1781,100.2275,29164.0
2018-01-30 14:30:00,121.84,121.91,121.82,121.91,127590.0,100.2275,100.2851,100.211,100.2851,127590.0
2018-01-30 14:35:00,121.91,121.99,121.9,121.93,248031.0,100.2851,100.3509,100.2768,100.3015,248031.0
2018-01-30 14:40:00,121.93,121.98,121.9,121.9,96658.0,100.3015,100.3426,100.2768,100.2768,96658.0
2018-01-30 14:45:00,121.9,121.94,121.86,121.87,52207.0,100.2768,100.3097,100.2439,100.2522,52207.0
2018-01-30 14:50:00,121.86,121.95,121.86,121.93,43473.0,100.2439,100.318,100.2439,100.3015,43473.0
2018-01-30 14:55:00,121.93,122.05,121.91,122.03,162920.0,100.3015,100.4002,100.2851,100.3838,162920.0
2018-01-30 15:00:00,122.04,122.1,122.01,122.08,149347.0,100.392,100.4414,100.3673,100.4249,149347.0
2018-01-30 15:05:00,122.07,122.11,122.02,122.05,40862.0,100.4167,100.4496,100.3755,100.4002,40862.0
2018-01-30 15:10:00,122.04,122.06,122.02,122.06,35479.0,100.392,100.4085,100.3755,100.4085,35479.0
2018-01-30 15:15:00,122.05,122.08,122.04,122.06,30817.0,100.4002,100.4249,100.392,100.4085,30817.0
2018-01-30 15:20:00,122.05,122.08,122.04,122.07,50681.0,100.4002,100.4249,100.392,100.4167,50681.0
2018-01-30 15:25:00,122.07,122.08,122.04,122.06,56852.0,100.4167,100.4249,100.392,100.4085,56852.0
2018-01-30 15:30:00,122.06,122.06,122.0,122.02,34226.0,100.4085,100.4085,100.3591,100.3755,34226.0
2018-01-30 15:35:00,122.02,122.02,122.0,122.01,39169.0,100.3755,100.3755,100.3591,100.3673,39169.0
2018-01-30 15:40:00,122.0,122.03,121.99,122.02,75955.0,100.3591,100.3838,100.3509,100.3755,75955.0
2018-01-30 15:45:00,122.02,122.08,122.0,122.04,191306.0,100.3755,100.4249,100.3591,100.392,191306.0
2018-01-30 15:50:00,122.02,122.05,122.0,122.03,145192.0,100.3755,100.4002,100.3591,100.3838,145192.0
2018-01-30 15:55:00,122.04,122.08,122.03,122.04,415735.0,100.392,100.4249,100.3838,100.392,415735.0
2018-01-31 09:30:00,122.89,122.93,122.85,122.86,114795.0,101.0912,101.1241,101.0583,101.0665,114795.0
2018-01-31 09:35:00,122.86,122.89,122.73,122.76,77610.0,101.0665,101.0912,100.9596,100.9843,77610.0
2018-01-31 09:40:00,122.76,122.77,122.69,122.74,148429.0,100.9843,100.9925,100.9267,100.9678,148429.0
2018-01-31 09:45:00,122.74,122.77,122.69,122.7,150457.0,100.9678,100.9925,100.9267,100.9349,150457.0
2018-01-31 09:50:00,122.7,122.7,122.49,122.51,277059.0,100.9349,100.9349,100.7622,100.7786,277059.0
2018-01-31 09:55:00,122.51,122.55,122.45,122.45,67724.0,100.7786,100.8115,100.7293,100.7293,67724.0
2018-01-31 10:00:00,122.46,122.54,122.45,122.52,141331.0,100.7375,100.8033,100.7293,100.7869,141331.0
2018-01-31 10:05:00,122.53,122.56,122.48,122.53,143719.0,100.7951,100.8198,100.754,100.7951,143719.0
2018-01-31 10:10:00,122.52,122.54,122.44,122.53,237918.0,100.7869,100.8033,100.721,100.7951,237918.0
2018-01-31 10:15:00,122.53,122.53,122.46,122.52,62825.0,100.7951,100.7951,100.7375,100.7869,62825.0
2018-01-31 10:20:00,122.52,122.63,122.52,122.58,65353.0,100.7869,100.8773,100.7869,100.8362,65353.0
2018-01-31 10:25:00,122.59,122.61,122.34,122.36,250441.0,100.8444,100.8609,100.6388,100.6552,250441.0
2018-01-31 10:30:00,122.36,122.39,122.23,122.25,110682.0,100.6552,100.6799,100.5483,100.5647,110682.0
2018-01-31 10:35:00,122.25,122.32,122.24,122.31,103282.0,100.5647,100.6223,100.5565,100.6141,103282.0
2018-01-31 10:40:00,122.32,122.35,122.19,122.25,197219.0,100.6223,100.647,100.5154,100.5647,197219.0
2018-01-31 10:45:00,122.25,122.28,122.19,122.2,105276.0,100.5647,100.5894,100.5154,100.5236,105276.0
2018-01-31 10:50:00,122.21,122.25,122.19,122.23,49270.0,100.5318,100.5647,100.5154,100.5483,49270.0
2018-01-31 10:55:00,122.23,122.28,122.12,122.14,271738.0,100.5483,100.5894,100.4578,100.4743,271738.0
2018-01-31 11:00:00,122.14,122.24,122.12,122.23,102010.0,100.4743,100.5565,100.4578,100.5483,102010.0
2018-01-31 11:05:00,122.21,122.26,122.2,122.26,159960.0,100.5318,100.573,100.5236,100.573,159960.0
2018-01-31 11:10:00,122.26,122.31,122.22,122.29,104393.0,100.573,100.6141,100.5401,100.5977,104393.0
2018-01-31 11:15:00,122.29,122.35,122.23,122.24,89224.0,100.5977,100.647,100.5483,100.5565,89224.0
2018-01-31 11:20:00,122.23,122.24,122.07,122.09,85572.0,100.5483,100.5565,100.4167,100.4331,85572.0
2018-01-31 11:25:00,122.09,122.14,122.05,122.09,131613.0,100.4331,100.4743,100.4002,100.4331,131613.0
2018-01-31 11:30:00,122.09,122.23,122.06,122.18,92937.0,100.4331,100.5483,100.4085,100.5072,92937.0
2018-01-31 11:35:00,122.19,122.19,122.11,122.13,87265.0,100.5154,100.5154,100.4496,100.466,87265.0
2018-01-31 11:40:00,122.13,122.13,122.02,122.07,152077.0,100.466,100.466,100.3755,100.4167,152077.0
2018-01-31 11:45:00,122.07,122.07,121.99,121.99,175593.0,100.4167,100.4167,100.3509,100.3509,175593.0
2018-01-31 11:50:00,121.99,122.02,121.94,121.96,111446.0,100.3509,100.3755,100.3097,100.3262,111446.0
2018-01-31 11:55:00,121.96,122.07,121.96,122.0,55965.0,100.3262,100.4167,100.3262,100.3591,55965.0
2018-01-31 12:00:00,122.01,122.14,121.98,122.14,101243.0,100.3673,100.4743,100.3426,100.4743,101243.0
2018-01-31 12:05:00,122.13,122.18,122.12,122.18,74858.0,100.466,100.5072,100.4578,100.5072,74858.0
2018-01-31 12:10:00,122.18,122.25,122.15,122.17,64904.0,100.5072,100.5647,100.4825,100.4989,64904.0
2018-01-31 12:15:00,122.17,122.18,122.1,122.12,102589.0,100.4989,100.5072,100.4414,100.4578,102589.0
2018-01-31 12:20:00,122.12,122.13,122.06,122.07,84509.0,100.4578,100.466,100.4085,100.4167,84509.0
2018-01-31 12:25:00,122.07,122.1,122.06,122.08,39944.0,100.4167,100.4414,100.4085,100.4249,39944.0
2018-01-31 12:30:00,122.09,122.12,122.07,122.07,102045.0,100.4331,100.4578,100.4167,100.4167,102045.0
2018-01-31 12:35:00,122.07,122.14,122.06,122.11,37683.0,100.4167,100.4743,100.4085,100.4496,37683.0
2018-01-31 12:40:00,122.11,122.16,122.11,122.14,21729.0,100.4496,100.4907,100.4496,100.4743,21729.0
2018-01-31 12:45:00,122.13,122.16,122.11,122.16,40123.0,100.466,100.4907,100.4496,100.4907,40123.0
2018-01-31 12:50:00,122.17,122.24,122.15,122.2,182584.0,100.4989,100.5565,100.4825,100.5236,182584.0
2018-01-31 12:55:00,122.2,122.22,122.14,122.14,73465.0,100.5236,100.5401,100.4743,100.4743,73465.0
2018-01-31 13:00:00,122.15,122.21,122.15,122.19,46561.0,100.4825,100.5318,100.4825,100.5154,46561.0
2018-01-31 13:05:00,122.18,122.21,122.18,122.21,37211.0,100.5072,100.5318,100.5072,100.5318,37211.0
2018-01-31 13:10:00,122.22,122.27,122.21,122.24,44386.0,100.5401,100.5812,100.5318,100.5565,44386.0
2018-01-31 13:15:00,122.24,122.25,122.17,122.2,40070.0,100.5565,100.5647,100.4989,100.5236,40070.0
2018-01-31 13:20:00,122.2,122.21,122.14,122.16,45496.0,100.5236,100.5318,100.4743,100.4907,45496.0
2018-01-31 13:25:00,122.17,122.19,122.16,122.16,34379.0,100.4989,100.5154,100.4907,100.4907,34379.0
2018-01-31 13:30:00,122.16,122.19,122.13,122.19,42841.0,100.4907,100.5154,100.466,100.5154,42841.0
2018-01-31 13:35:00,122.19,122.26,122.16,122.25,170647.0,100.5154,100.573,100.4907,100.5647,170647.0
2018-01-31 13:40:00,122.24,122.3,122.24,122.29,104617.0,100.5565,100.6059,100.5565,100.5977,104617.0
2018-01-31 13:45:00,122.29,122.33,122.25,122.3,100739.0,100.5977,100.6306,100.5647,100.6059,100739.0
2018-01-31 13:50:00,122.3,122.33,122.25,122.26,97378.0,100.6059,100.6306,100.5647,100.573,97378.0
2018-01-31 13:55:00,122.24,122.33,122.2,122.31,51224.0,100.5565,100.6306,100.5236,100.6141,51224.0
2018-01-31 14:00:00,122.33,122.61,122.32,122.4,582826.0,100.6306,100.8609,100.6223,100.6881,582826.0
2018-01-31 14:05:00,122.39,122.4,122.18,122.35,253243.0,100.6799,100.6881,100.5072,100.647,253243.0
2018-01-31 14:10:00,122.34,122.34,122.13,122.17,293320.0,100.6388,100.6388,100.466,100.4989,293320.0
2018-01-31 14:15:00,122.17,122.18,121.99,122.08,296756.0,100.4989,100.5072,100.3509,100.4249,296756.0
2018-01-31 14:20:00,122.09,122.26,122.06,122.24,192715.0,100.4331,100.573,100.4085,100.5565,192715.0
2018-01-31 14:25:00,122.24,122.41,122.24,122.31,197267.0,100.5565,100.6964,100.5565,100.6141,197267.0
2018-01-31 14:30:00,122.31,122.5,122.28,122.41,238768.0,100.6141,100.7704,100.5894,100.6964,238768.0
2018-01-31 14:35:00,122.41,122.54,122.41,122.52,133332.0,100.6964,100.8033,100.6964,100.7869,133332.0
2018-01-31 14:40:00,122.53,122.56,122.4,122.45,251241.0,100.7951,100.8198,100.6881,100.7293,251241.0
2018-01-31 14:45:00,122.45,122.57,122.39,122.55,233252.0,100.7293,100.828,100.6799,100.8115,233252.0
2018-01-31 14:50:00,122.56,122.67,122.55,122.62,336301.0,100.8198,100.9102,100.8115,100.8691,336301.0
2018-01-31 14:55:00,122.63,122.84,122.63,122.83,967252.0,100.8773,101.0501,100.8773,101.0419,967252.0
2018-01-31 15:00:00,122.83,122.92,122.75,122.89,1760067.0,101.0419,101.1159,100.9761,101.0912,1760067.0
2018-01-31 15:05:00,122.88,122.91,122.77,122.77,251152.0,101.083,101.1077,100.9925,100.9925,251152.0
2018-01-31 15:10:00,122.77,122.77,122.66,122.68,231543.0,100.9925,100.9925,100.902,100.9185,231543.0
2018-01-31 15:15:00,122.66,122.7,122.61,122.68,190763.0,100.902,100.9349,100.8609,100.9185,190763.0
2018-01-31 15:20:00,122.68,122.77,122.65,122.77,227790.0,100.9185,100.9925,100.8938,100.9925,227790.0
2018-01-31 15:25:00,122.77,122.78,122.71,122.73,100610.0,100.9925,101.0007,100.9432,100.9596,100610.0
2018-01-31 15:30:00,122.73,122.75,122.66,122.67,169045.0,100.9596,100.9761,100.902,100.9102,169045.0
2018-01-31 15:35:00,122.67,122.67,122.57,122.59,157593.0,100.9102,100.9102,100.828,100.8444,157593.0
2018-01-31 15:40:00,122.59,122.62,122.54,122.61,281690.0,100.8444,100.8691,100.8033,100.8609,281690.0
2018-01-31 15:45:00,122.61,122.71,122.57,122.71,425675.0,100.8609,100.9432,100.828,100.9432,425675.0
2018-01-31 15:50:00,122.71,122.76,122.66,122.73,690467.0,100.9432,100.9843,100.902,100.9596,690467.0
2018-01-31 15:55:00,122.73,122.83,122.71,122.75,1036865.0,100.9596,101.0419,100.9432,100.9761,1036865.0
2018-02-01 09:30:00,122.48,122.53,122.4,122.41,113688.0,100.9664,101.0077,100.9005,100.9087,113688.0
2018-02-01 09:35:00,122.4,122.4,122.28,122.36,119985.0,100.9005,100.9005,100.8016,100.8675,119985.0
2018-02-01 09:40:00,122.35,122.35,122.26,122.28,161876.0,100.8593,100.8593,100.7851,100.8016,161876.0
2018-02-01 09:45:00,122.29,122.42,122.24,122.38,165799.0,100.8098,100.917,100.7686,100.884,165799.0
2018-02-01 09:50:00,122.39,122.4,122.24,122.26,104505.0,100.8922,100.9005,100.7686,100.7851,104505.0
2018-02-01 09:55:00,122.27,122.31,122.21,122.26,1119656.0,100.7933,100.8263,100.7439,100.7851,1119656.0
2018-02-01 10:00:00,122.26,122.26,122.09,122.14,198964.0,100.7851,100.7851,100.6449,100.6862,198964.0
2018-02-01 10:05:00,122.12,122.23,122.08,122.19,111759.0,100.6697,100.7603,100.6367,100.7274,111759.0
2018-02-01 10:10:00,122.18,122.29,122.17,122.27,86349.0,100.7191,100.8098,100.7109,100.7933,86349.0
2018-02-01 10:15:00,122.26,122.29,122.14,122.15,613355.0,100.7851,100.8098,100.6862,100.6944,613355.0
2018-02-01 10:20:00,122.14,122.16,122.12,122.12,123051.0,100.6862,100.7026,100.6697,100.6697,123051.0
2018-02-01 10:25:00,122.12,122.23,122.12,122.15,69582.0,100.6697,100.7603,100.6697,100.6944,69582.0
2018-02-01 10:30:00,122.16,122.24,122.16,122.23,20572.0,100.7026,100.7686,100.7026,100.7603,20572.0
2018-02-01 10:35:00,122.23,122.32,122.2,122.27,143433.0,100.7603,100.8345,100.7356,100.7933,143433.0
2018-02-01 10:40:00,122.27,122.32,122.13,122.13,105169.0,100.7933,100.8345,100.6779,100.6779,105169.0
2018-02-01 10:45:00,122.14,122.14,122.04,122.06,41411.0,100.6862,100.6862,100.6037,100.6202,41411.0
2018-02-01 10:50:00,122.06,122.15,122.06,122.12,41900.0,100.6202,100.6944,100.6202,100.6697,41900.0
2018-02-01 10:55:00,122.11,122.13,122.06,122.07,69192.0,100.6614,100.6779,100.6202,100.6285,69192.0
2018-02-01 11:00:00,122.07,122.12,122.02,122.08,143930.0,100.6285,100.6697,100.5872,100.6367,143930.0
2018-02-01 11:05:00,122.09,122.16,122.02,122.16,78962.0,100.6449,100.7026,100.5872,100.7026,78962.0
2018-02-01 11:10:00,122.16,122.24,122.13,122.18,101111.0,100.7026,100.7686,100.6779,100.7191,101111.0
2018-02-01 11:15:00,122.16,122.2,122.07,122.08,47939.0,100.7026,100.7356,100.6285,100.6367,47939.0
2018-02-01 11:20:00,122.08,122.09,122.01,122.03,45597.0,100.6367,100.6449,100.579,100.5955,45597.0
2018-02-01 11:25:00,122.03,122.09,122.0,122.04,76004.0,100.5955,100.6449,100.5707,100.6037,76004.0
2018-02-01 11:30:00,122.03,122.04,121.96,122.04,59136.0,100.5955,100.6037,100.5378,100.6037,59136.0
2018-02-01 11:35:00,122.03,122.06,121.95,121.99,50725.0,100.5955,100.6202,100.5295,100.5625,50725.0
2018-02-01 11:40:00,121.99,122.03,121.97,121.98,165180.0,100.5625,100.5955,100.546,100.5543,165180.0
2018-02-01 11:45:00,121.98,122.0,121.86,121.87,91158.0,100.5543,100.5707,100.4553,100.4636,91158.0
2018-02-01 11:50:00,121.86,121.96,121.83,121.91,142975.0,100.4553,100.5378,100.4306,100.4966,142975.0
2018-02-01 11:55:00,121.91,121.93,121.81,121.82,52479.0,100.4966,100.513,100.4141,100.4224,52479.0
2018-02-01 12:00:00,121.82,121.86,121.75,121.84,84979.0,100.4224,100.4553,100.3647,100.4389,84979.0
2018-02-01 12:05:00,121.84,121.85,121.74,121.83,105407.0,100.4389,100.4471,100.3564,100.4306,105407.0
2018-02-01 12:10:00,121.83,121.87,121.82,121.84,53813.0,100.4306,100.4636,100.4224,100.4389,53813.0
2018-02-01 12:15:00,121.83,121.84,121.78,121.83,59979.0,100.4306,100.4389,100.3894,100.4306,59979.0
2018-02-01 12:20:00,121.83,121.86,121.82,121.84,33987.0,100.4306,100.4553,100.4224,100.4389,33987.0
2018-02-01 12:25:00,121.86,121.95,121.85,121.94,79149.0,100.4553,100.5295,100.4471,100.5213,79149.0
2018-02-01 12:30:00,121.94,121.95,121.9,121.91,38455.0,100.5213,100.5295,100.4883,100.4966,38455.0
2018-02-01 12:35:00,121.9,121.9,121.82,121.82,33616.0,100.4883,100.4883,100.4224,100.4224,33616.0
2018-02-01 12:40:00,121.82,121.85,121.72,121.73,123151.0,100.4224,100.4471,100.3399,100.3482,123151.0
2018-02-01 12:45:00,121.72,121.76,121.66,121.69,184349.0,100.3399,100.3729,100.2905,100.3152,184349.0
2018-02-01 12:50:00,121.69,121.73,121.66,121.7,32805.0,100.3152,100.3482,100.2905,100.3234,32805.0
2018-02-01 12:55:00,121.7,121.7,121.65,121.65,41967.0,100.3234,100.3234,100.2822,100.2822,41967.0
2018-02-01 13:00:00,121.65,121.65,121.56,121.61,168811.0,100.2822,100.2822,100.208,100.2493,168811.0
2018-02-01 13:05:00,121.61,121.63,121.58,121.61,81399.0,100.2493,100.2657,100.2245,100.2493,81399.0
2018-02-01 13:10:00,121.62,121.62,121.47,121.48,250569.0,100.2575,100.2575,100.1338,100.1421,250569.0
2018-02-01 13:15:00,121.48,121.51,121.45,121.51,127192.0,100.1421,100.1668,100.1174,100.1668,127192.0
2018-02-01 13:20:00,121.5,121.51,121.46,121.49,90465.0,100.1586,100.1668,100.1256,100.1503,90465.0
2018-02-01 13:25:00,121.48,121.49,121.42,121.47,62595.0,100.1421,100.1503,100.0926,100.1338,62595.0
2018-02-01 13:30:00,121.47,121.48,121.38,121.44,183595.0,100.1338,100.1421,100.0597,100.1091,183595.0
2018-02-01 13:35:00,121.45,121.45,121.35,121.38,196350.0,100.1174,100.1174,100.0349,100.0597,196350.0
2018-02-01 13:40:00,121.38,121.45,121.36,121.41,133758.0,100.0597,100.1174,100.0432,100.0844,133758.0
2018-02-01 13:45:00,121.42,121.43,121.33,121.35,125740.0,100.0926,100.1009,100.0184,100.0349,125740.0
2018-02-01 13:50:00,121.34,121.41,121.34,121.41,65358.0,100.0267,100.0844,100.0267,100.0844,65358.0
2018-02-01 13:55:00,121.41,121.47,121.4,121.41,127444.0,100.0844,100.1338,100.0761,100.0844,127444.0
2018-02-01 14:00:00,121.42,121.48,121.39,121.43,62286.0,100.0926,100.1421,100.0679,100.1009,62286.0
2018-02-01 14:05:00,121.43,121.48,121.41,121.43,88170.0,100.1009,100.1421,100.0844,100.1009,88170.0
2018-02-01 14:10:00,121.43,121.43,121.33,121.36,163496.0,100.1009,100.1009,100.0184,100.0432,163496.0
2018-02-01 14:15:00,121.36,121.36,121.22,121.28,223945.0,100.0432,100.0432,99.9278,99.9772,223945.0
2018-02-01 14:20:00,121.28,121.41,121.28,121.37,160822.0,99.9772,100.0844,99.9772,100.0514,160822.0
2018-02-01 14:25:00,121.38,121.47,121.38,121.38,168958.0,100.0597,100.1338,100.0597,100.0597,168958.0
2018-02-01 14:30:00,121.39,121.39,121.25,121.35,148494.0,100.0679,100.0679,99.9525,100.0349,148494.0
2018-02-01 14:35:00,121.34,121.34,121.26,121.29,74048.0,100.0267,100.0267,99.9607,99.9855,74048.0
2018-02-01 14:40:00,121.29,121.33,121.19,121.3,90414.0,99.9855,100.0184,99.903,99.9937,90414.0
2018-02-01 14:45:00,121.3,121.34,121.26,121.29,155481.0,99.9937,100.0267,99.9607,99.9855,155481.0
2018-02-01 14:50:00,121.29,121.31,121.24,121.28,84269.0,99.9855,100.0019,99.9442,99.9772,84269.0
2018-02-01 14:55:00,121.29,121.31,121.23,121.25,81076.0,99.9855,100.0019,99.936,99.9525,81076.0
2018-02-01 15:00:00,121.25,121.27,121.16,121.18,77143.0,99.9525,99.969,99.8783,99.8948,77143.0
2018-02-01 15:05:00,121.17,121.19,121.11,121.19,91593.0,99.8865,99.903,99.8371,99.903,91593.0
2018-02-01 15:10:00,121.19,121.2,121.12,121.13,80057.0,99.903,99.9113,99.8453,99.8536,80057.0
2018-02-01 15:15:00,121.12,121.15,120.99,120.99,170392.0,99.8453,99.8701,99.7382,99.7382,170392.0
2018-02-01 15:20:00,120.99,121.07,120.98,121.04,165804.0,99.7382,99.8041,99.7299,99.7794,165804.0
2018-02-01 15:25:00,121.05,121.09,121.01,121.09,139025.0,99.7876,99.8206,99.7546,99.8206,139025.0
2018-02-01 15:30:00,121.09,121.12,121.0,121.0,164996.0,99.8206,99.8453,99.7464,99.7464,164996.0
2018-02-01 15:35:00,121.0,121.02,120.92,120.95,244993.0,99.7464,99.7629,99.6804,99.7052,244993.0
2018-02-01 15:40:00,120.96,120.99,120.85,120.92,352343.0,99.7134,99.7382,99.6227,99.6804,352343.0
2018-02-01 15:45:00,120.92,120.92,120.74,120.8,568862.0,99.6804,99.6804,99.5321,99.5815,568862.0
2018-02-01 15:50:00,120.8,120.82,120.73,120.78,1150363.0,99.5815,99.598,99.5238,99.565,1150363.0
2018-02-01 15:55:00,120.78,120.79,120.62,120.73,2387894.0,99.565,99.5733,99.4331,99.5238,2387894.0
2018-02-02 09:30:00,120.15,120.26,120.1,120.12,383341.0,99.0457,99.1364,99.0045,99.021,383341.0
2018-02-02 09:35:00,120.13,120.15,120.0,120.01,278281.0,99.0292,99.0457,98.922,98.9303,278281.0
2018-02-02 09:40:00,120.02,120.16,120.02,120.1,191903.0,98.9385,99.0539,98.9385,99.0045,191903.0
2018-02-02 09:45:00,120.1,120.13,119.98,120.01,274507.0,99.0045,99.0292,98.9056,98.9303,274507.0
2018-02-02 09:50:00,119.99,120.01,119.89,119.94,334857.0,98.9138,98.9303,98.8314,98.8726,334857.0
2018-02-02 09:55:00,119.94,119.95,119.81,119.83,254692.0,98.8726,98.8808,98.7654,98.7819,254692.0
2018-02-02 10:00:00,119.84,119.88,119.67,119.72,408355.0,98.7902,98.8231,98.65,98.6912,408355.0
2018-02-02 10:05:00,119.72,119.76,119.62,119.65,271126.0,98.6912,98.7242,98.6088,98.6335,271126.0
2018-02-02 10:10:00,119.66,119.95,119.66,119.91,904605.0,98.6418,98.8808,98.6418,98.8479,904605.0
2018-02-02 10:15:00,119.92,119.97,119.86,119.9,216420.0,98.8561,98.8973,98.8066,98.8396,216420.0
2018-02-02 10:20:00,119.9,120.01,119.89,119.93,339624.0,98.8396,98.9303,98.8314,98.8643,339624.0
2018-02-02 10:25:00,119.94,119.95,119.82,119.88,124269.0,98.8726,98.8808,98.7737,98.8231,124269.0
2018-02-02 10:30:00,119.88,119.89,119.71,119.73,217733.0,98.8231,98.8314,98.683,98.6995,217733.0
2018-02-02 10:35:00,119.72,119.89,119.71,119.89,123576.0,98.6912,98.8314,98.683,98.8314,123576.0
2018-02-02 10:40:00,119.88,119.89,119.73,119.75,56925.0,98.8231,98.8314,98.6995,98.716,56925.0
2018-02-02 10:45:00,119.76,119.84,119.76,119.81,76622.0,98.7242,98.7902,98.7242,98.7654,76622.0
2018-02-02 10:50:00,119.81,119.81,119.67,119.73,96320.0,98.7654,98.7654,98.65,98.6995,96320.0
2018-02-02 10:55:00,119.74,119.85,119.74,119.79,142884.0,98.7077,98.7984,98.7077,98.7489,142884.0
2018-02-02 11:00:00,119.8,119.8,119.7,119.76,110230.0,98.7572,98.7572,98.6747,98.7242,110230.0
2018-02-02 11:05:00,119.76,119.79,119.69,119.7,54103.0,98.7242,98.7489,98.6665,98.6747,54103.0
2018-02-02 11:10:00,119.69,119.79,119.68,119.76,61077.0,98.6665,98.7489,98.6583,98.7242,61077.0
2018-02-02 11:15:00,119.75,119.78,119.68,119.7,82702.0,98.716,98.7407,98.6583,98.6747,82702.0
2018-02-02 11:20:00,119.69,119.71,119.6,119.62,72672.0,98.6665,98.683,98.5923,98.6088,72672.0
2018-02-02 11:25:00,119.62,119.71,119.61,119.71,37241.0,98.6088,98.683,98.6006,98.683,37241.0
2018-02-02 11:30:00,119.72,119.74,119.52,119.53,164356.0,98.6912,98.7077,98.5264,98.5346,164356.0
2018-02-02 11:35:00,119.53,119.61,119.52,119.57,79287.0,98.5346,98.6006,98.5264,98.5676,79287.0
2018-02-02 11:40:00,119.57,119.63,119.44,119.46,241239.0,98.5676,98.617,98.4604,98.4769,241239.0
2018-02-02 11:45:00,119.46,119.59,119.45,119.58,288956.0,98.4769,98.5841,98.4687,98.5758,288956.0
2018-02-02 11:50:00,119.59,119.61,119.53,119.54,331307.0,98.5841,98.6006,98.5346,98.5428,331307.0
2018-02-02 11:55:00,119.54,119.55,119.37,119.46,285250.0,98.5428,98.5511,98.4027,98.4769,285250.0
2018-02-02 12:00:00,119.45,119.56,119.45,119.55,146254.0,98.4687,98.5593,98.4687,98.5511,146254.0
2018-02-02 12:05:00,119.55,119.64,119.51,119.64,84288.0,98.5511,98.6253,98.5181,98.6253,84288.0
2018-02-02 12:10:00,119.63,119.69,119.61,119.64,197855.0,98.617,98.6665,98.6006,98.6253,197855.0
2018-02-02 12:15:00,119.66,119.74,119.63,119.71,78863.0,98.6418,98.7077,98.617,98.683,78863.0
2018-02-02 12:20:00,119.71,119.93,119.68,119.89,316039.0,98.683,98.8643,98.6583,98.8314,316039.0
2018-02-02 12:25:00,119.89,120.04,119.88,120.02,405659.0,98.8314,98.955,98.8231,98.9385,405659.0
2018-02-02 12:30:00,120.02,120.03,119.91,119.91,89932.0,98.9385,98.9468,98.8479,98.8479,89932.0
2018-02-02 12:35:00,119.92,119.98,119.91,119.95,111101.0,98.8561,98.9056,98.8479,98.8808,111101.0
2018-02-02 12:40:00,119.94,119.97,119.9,119.92,361930.0,98.8726,98.8973,98.8396,98.8561,361930.0
2018-02-02 12:45:00,119.91,119.92,119.84,119.86,158903.0,98.8479,98.8561,98.7902,98.8066,158903.0
2018-02-02 12:50:00,119.87,119.9,119.86,119.9,56140.0,98.8149,98.8396,98.8066,98.8396,56140.0
2018-02-02 12:55:00,119.9,119.9,119.8,119.84,87311.0,98.8396,98.8396,98.7572,98.7902,87311.0
2018-02-02 13:00:00,119.84,119.85,119.78,119.79,42368.0,98.7902,98.7984,98.7407,98.7489,42368.0
2018-02-02 13:05:00,119.8,119.92,119.78,119.91,59340.0,98.7572,98.8561,98.7407,98.8479,59340.0
2018-02-02 13:10:00,119.92,119.94,119.81,119.82,45705.0,98.8561,98.8726,98.7654,98.7737,45705.0
2018-02-02 13:15:00,119.82,119.89,119.79,119.88,74623.0,98.7737,98.8314,98.7489,98.8231,74623.0
2018-02-02 13:20:00,119.88,119.88,119.68,119.77,66311.0,98.8231,98.8231,98.6583,98.7324,66311.0
2018-02-02 13:25:00,119.78,119.78,119.68,119.72,140061.0,98.7407,98.7407,98.6583,98.6912,140061.0
2018-02-02 13:30:00,119.73,119.78,119.68,119.76,203481.0,98.6995,98.7407,98.6583,98.7242,203481.0
2018-02-02 13:35:00,119.75,119.75,119.65,119.65,41325.0,98.716,98.716,98.6335,98.6335,41325.0
2018-02-02 13:40:00,119.66,119.68,119.56,119.57,105313.0,98.6418,98.6583,98.5593,98.5676,105313.0
2018-02-02 13:45:00,119.58,119.6,119.5,119.53,110539.0,98.5758,98.5923,98.5099,98.5346,110539.0
2018-02-02 13:50:00,119.53,119.57,119.49,119.51,123422.0,98.5346,98.5676,98.5016,98.5181,123422.0
2018-02-02 13:55:00,119.52,119.53,119.38,119.5,261157.0,98.5264,98.5346,98.411,98.5099,261157.0
2018-02-02 14:00:00,119.49,119.52,119.47,119.47,65264.0,98.5016,98.5264,98.4851,98.4851,65264.0
2018-02-02 14:05:00,119.47,119.49,119.39,119.46,149949.0,98.4851,98.5016,98.4192,98.4769,149949.0
2018-02-02 14:10:00,119.47,119.5,119.39,119.41,86492.0,98.4851,98.5099,98.4192,98.4357,86492.0
2018-02-02 14:15:00,119.42,119.51,119.41,119.5,672603.0,98.4439,98.5181,98.4357,98.5099,672603.0
2018-02-02 14:20:00,119.5,119.5,119.32,119.36,270304.0,98.5099,98.5099,98.3615,98.3945,270304.0
2018-02-02 14:25:00,119.37,119.43,119.27,119.37,427779.0,98.4027,98.4522,98.3203,98.4027,427779.0
2018-02-02 14:30:00,119.36,119.5,119.34,119.5,82252.0,98.3945,98.5099,98.378,98.5099,82252.0
2018-02-02 14:35:00,119.49,119.56,119.48,119.5,272350.0,98.5016,98.5593,98.4934,98.5099,272350.0
2018-02-02 14:40:00,119.5,119.5,119.38,119.43,76895.0,98.5099,98.5099,98.411,98.4522,76895.0
2018-02-02 14:45:00,119.43,119.46,119.36,119.38,82826.0,98.4522,98.4769,98.3945,98.411,82826.0
2018-02-02 14:50:00,119.38,119.39,119.29,119.29,90473.0,98.411,98.4192,98.3368,98.3368,90473.0
2018-02-02 14:55:00,119.29,119.33,119.24,119.32,301703.0,98.3368,98.3697,98.2955,98.3615,301703.0
2018-02-02 15:00:00,119.3,119.48,119.3,119.46,123067.0,98.345,98.4934,98.345,98.4769,123067.0
2018-02-02 15:05:00,119.46,119.53,119.43,119.49,92730.0,98.4769,98.5346,98.4522,98.5016,92730.0
2018-02-02 15:10:00,119.49,119.56,119.45,119.55,229070.0,98.5016,98.5593,98.4687,98.5511,229070.0
2018-02-02 15:15:00,119.55,119.58,119.49,119.54,123892.0,98.5511,98.5758,98.5016,98.5428,123892.0
2018-02-02 15:20:00,119.53,119.58,119.49,119.55,550180.0,98.5346,98.5758,98.5016,98.5511,550180.0
2018-02-02 15:25:00,119.53,119.65,119.51,119.64,130490.0,98.5346,98.6335,98.5181,98.6253,130490.0
2018-02-02 15:30:00,119.64,119.76,119.64,119.74,318532.0,98.6253,98.7242,98.6253,98.7077,318532.0
2018-02-02 15:35:00,119.75,119.76,119.61,119.63,137506.0,98.716,98.7242,98.6006,98.617,137506.0
2018-02-02 15:40:00,119.62,119.66,119.56,119.62,175455.0,98.6088,98.6418,98.5593,98.6088,175455.0
2018-02-02 15:45:00,119.62,119.7,119.57,119.69,95406.0,98.6088,98.6747,98.5676,98.6665,95406.0
2018-02-02 15:50:00,119.69,119.69,119.6,119.61,456370.0,98.6665,98.6665,98.5923,98.6006,456370.0
2018-02-02 15:55:00,119.61,119.63,119.55,119.59,648442.0,98.6006,98.617,98.5511,98.5841,648442.0
2018-02-05 09:30:00,119.2,119.33,119.12,119.13,165593.0,98.2626,98.3697,98.1966,98.2049,165593.0
2018-02-05 09:35:00,119.13,119.13,118.94,119.1,236124.0,98.2049,98.2049,98.0482,98.1801,236124.0
2018-02-05 09:40:00,119.1,119.18,119.03,119.04,149126.0,98.1801,98.2461,98.1224,98.1307,149126.0
2018-02-05 09:45:00,119.03,119.17,119.0,119.13,241777.0,98.1224,98.2378,98.0977,98.2049,241777.0
2018-02-05 09:50:00,119.14,119.14,118.96,119.0,187858.0,98.2131,98.2131,98.0647,98.0977,187858.0
2018-02-05 09:55:00,118.97,119.01,118.92,118.96,105622.0,98.073,98.1059,98.0317,98.0647,105622.0
2018-02-05 10:00:00,118.95,118.95,118.76,118.86,211066.0,98.0565,98.0565,97.8999,97.9823,211066.0
2018-02-05 10:05:00,118.83,118.9,118.81,118.83,252715.0,97.9576,98.0153,97.9411,97.9576,252715.0
2018-02-05 10:10:00,118.83,118.92,118.77,118.92,157895.0,97.9576,98.0317,97.9081,98.0317,157895.0
2018-02-05 10:15:00,118.92,119.01,118.91,118.95,281314.0,98.0317,98.1059,98.0235,98.0565,281314.0
2018-02-05 10:20:00,118.96,118.96,118.81,118.84,267981.0,98.0647,98.0647,97.9411,97.9658,267981.0
2018-02-05 10:25:00,118.84,118.9,118.81,118.86,167295.0,97.9658,98.0153,97.9411,97.9823,167295.0
2018-02-05 10:30:00,118.87,118.91,118.8,118.87,178047.0,97.9905,98.0235,97.9328,97.9905,178047.0
2018-02-05 10:35:00,118.87,118.89,118.79,118.81,664572.0,97.9905,98.007,97.9246,97.9411,664572.0
2018-02-05 10:40:00,118.81,118.85,118.78,118.81,273137.0,97.9411,97.974,97.9163,97.9411,273137.0
2018-02-05 10:45:00,118.82,118.84,118.71,118.72,333871.0,97.9493,97.9658,97.8586,97.8669,333871.0
2018-02-05 10:50:00,118.71,118.71,118.64,118.71,118989.0,97.8586,97.8586,97.8009,97.8586,118989.0
2018-02-05 10:55:00,118.7,118.81,118.65,118.78,170738.0,97.8504,97.9411,97.8092,97.9163,170738.0
2018-02-05 11:00:00,118.77,118.8,118.72,118.77,247481.0,97.9081,97.9328,97.8669,97.9081,247481.0
2018-02-05 11:05:00,118.78,118.94,118.76,118.94,170719.0,97.9163,98.0482,97.8999,98.0482,170719.0
2018-02-05 11:10:00,118.93,118.95,118.87,118.89,122458.0,98.04,98.0565,97.9905,98.007,122458.0
2018-02-05 11:15:00,118.89,118.91,118.84,118.85,56406.0,98.007,98.0235,97.9658,97.974,56406.0
2018-02-05 11:20:00,118.85,118.86,118.7,118.7,106620.0,97.974,97.9823,97.8504,97.8504,106620.0
2018-02-05 11:25:00,118.7,118.76,118.67,118.75,77635.0,97.8504,97.8999,97.8257,97.8916,77635.0
2018-02-05 11:30:00,118.74,118.83,118.73,118.78,110511.0,97.8834,97.9576,97.8751,97.9163,110511.0
2018-02-05 11:35:00,118.8,118.85,118.77,118.84,64593.0,97.9328,97.974,97.9081,97.9658,64593.0
2018-02-05 11:40:00,118.85,118.93,118.84,118.91,103052.0,97.974,98.04,97.9658,98.0235,103052.0
2018-02-05 11:45:00,118.92,118.95,118.91,118.92,77365.0,98.0317,98.0565,98.0235,98.0317,77365.0
2018-02-05 11:50:00,118.93,118.93,118.82,118.85,69799.0,98.04,98.04,97.9493,97.974,69799.0
2018-02-05 11:55:00,118.85,118.88,118.82,118.85,40721.0,97.974,97.9988,97.9493,97.974,40721.0
2018-02-05 12:00:00,118.85,118.97,118.85,118.95,45479.0,97.974,98.073,97.974,98.0565,45479.0
2018-02-05 12:05:00,118.95,119.04,118.95,119.01,50336.0,98.0565,98.1307,98.0565,98.1059,50336.0
2018-02-05 12:10:00,119.01,119.06,118.98,119.03,59942.0,98.1059,98.1472,98.0812,98.1224,59942.0
2018-02-05 12:15:00,119.03,119.08,119.01,119.08,53654.0,98.1224,98.1636,98.1059,98.1636,53654.0
2018-02-05 12:20:00,119.08,119.1,119.05,119.09,39947.0,98.1636,98.1801,98.1389,98.1719,39947.0
2018-02-05 12:25:00,119.09,119.13,119.06,119.07,83613.0,98.1719,98.2049,98.1472,98.1554,83613.0
2018-02-05 12:30:00,119.07,119.09,119.01,119.07,284204.0,98.1554,98.1719,98.1059,98.1554,284204.0
2018-02-05 12:35:00,119.08,119.1,119.04,119.05,97499.0,98.1636,98.1801,98.1307,98.1389,97499.0
2018-02-05 12:40:00,119.05,119.05,118.97,118.99,53613.0,98.1389,98.1389,98.073,98.0895,53613.0
2018-02-05 12:45:00,119.0,119.09,118.96,118.98,96886.0,98.0977,98.1719,98.0647,98.0812,96886.0
2018-02-05 12:50:00,118.98,119.01,118.94,118.99,189451.0,98.0812,98.1059,98.0482,98.0895,189451.0
2018-02-05 12:55:00,118.99,119.11,118.98,119.1,43735.0,98.0895,98.1884,98.0812,98.1801,43735.0
2018-02-05 13:00:00,119.11,119.13,119.06,119.13,74764.0,98.1884,98.2049,98.1472,98.2049,74764.0
2018-02-05 13:05:00,119.12,119.14,119.05,119.1,115251.0,98.1966,98.2131,98.1389,98.1801,115251.0
2018-02-05 13:10:00,119.11,119.15,119.0,119.07,182849.0,98.1884,98.2213,98.0977,98.1554,182849.0
2018-02-05 13:15:00,119.07,119.24,119.06,119.23,223451.0,98.1554,98.2955,98.1472,98.2873,223451.0
2018-02-05 13:20:00,119.22,119.25,119.16,119.23,99517.0,98.2791,98.3038,98.2296,98.2873,99517.0
2018-02-05 13:25:00,119.23,119.33,119.22,119.3,122791.0,98.2873,98.3697,98.2791,98.345,122791.0
2018-02-05 13:30:00,119.3,119.31,119.2,119.26,66167.0,98.345,98.3532,98.2626,98.312,66167.0
2018-02-05 13:35:00,119.25,119.34,119.24,119.33,97048.0,98.3038,98.378,98.2955,98.3697,97048.0
2018-02-05 13:40:00,119.33,119.33,119.26,119.27,69532.0,98.3697,98.3697,98.312,98.3203,69532.0
2018-02-05 13:45:00,119.27,119.3,119.17,119.26,107554.0,98.3203,98.345,98.2378,98.312,107554.0
2018-02-05 13:50:00,119.27,119.27,119.18,119.27,166071.0,98.3203,98.3203,98.2461,98.3203,166071.0
2018-02-05 13:55:00,119.28,119.28,119.22,119.22,57404.0,98.3285,98.3285,98.2791,98.2791,57404.0
2018-02-05 14:00:00,119.22,119.3,119.21,119.26,139190.0,98.2791,98.345,98.2708,98.312,139190.0
2018-02-05 14:05:00,119.27,119.36,119.25,119.36,70319.0,98.3203,98.3945,98.3038,98.3945,70319.0
2018-02-05 14:10:00,119.36,119.44,119.35,119.44,122265.0,98.3945,98.4604,98.3862,98.4604,122265.0
2018-02-05 14:15:00,119.44,119.48,119.38,119.39,145933.0,98.4604,98.4934,98.411,98.4192,145933.0
2018-02-05 14:20:00,119.39,119.49,119.36,119.48,105204.0,98.4192,98.5016,98.3945,98.4934,105204.0
2018-02-05 14:25:00,119.48,119.54,119.45,119.52,294638.0,98.4934,98.5428,98.4687,98.5264,294638.0
2018-02-05 14:30:00,119.52,119.6,119.49,119.58,210394.0,98.5264,98.5923,98.5016,98.5758,210394.0
2018-02-05 14:35:00,119.58,119.64,119.56,119.61,157539.0,98.5758,98.6253,98.5593,98.6006,157539.0
2018-02-05 14:40:00,119.59,119.62,119.56,119.59,130469.0,98.5841,98.6088,98.5593,98.5841,130469.0
2018-02-05 14:45:00,119.59,119.63,119.58,119.61,103928.0,98.5841,98.617,98.5758,98.6006,103928.0
2018-02-05 14:50:00,119.61,119.7,119.6,119.69,90946.0,98.6006,98.6747,98.5923,98.6665,90946.0
2018-02-05 14:55:00,119.69,119.91,119.66,119.9,208268.0,98.6665,98.8479,98.6418,98.8396,208268.0
2018-02-05 15:00:00,119.9,120.16,119.8,120.16,353514.0,98.8396,99.0539,98.7572,99.0539,353514.0
2018-02-05 15:05:00,120.14,121.82,120.09,121.4,1773751.0,99.0375,100.4224,98.9962,100.0761,1773751.0
2018-02-05 15:10:00,121.39,121.46,120.45,120.48,724517.0,100.0679,100.1256,99.293,99.3177,724517.0
2018-02-05 15:15:00,120.5,120.73,120.25,120.55,1295939.0,99.3342,99.5238,99.1281,99.3754,1295939.0
2018-02-05 15:20:00,120.55,120.79,120.45,120.53,501798.0,99.3754,99.5733,99.293,99.359,501798.0
2018-02-05 15:25:00,120.52,120.64,120.31,120.35,184049.0,99.3507,99.4496,99.1776,99.2106,184049.0
2018-02-05 15:30:00,120.34,120.55,120.3,120.39,200530.0,99.2023,99.3754,99.1694,99.2435,200530.0
2018-02-05 15:35:00,120.37,120.65,120.29,120.64,437434.0,99.2271,99.4579,99.1611,99.4496,437434.0
2018-02-05 15:40:00,120.64,120.77,120.55,120.64,476479.0,99.4496,99.5568,99.3754,99.4496,476479.0
2018-02-05 15:45:00,120.64,120.73,120.5,120.65,1016861.0,99.4496,99.5238,99.3342,99.4579,1016861.0
2018-02-05 15:50:00,120.65,120.95,120.58,120.87,1138196.0,99.4579,99.7052,99.4002,99.6392,1138196.0
2018-02-05 15:55:00,120.86,120.89,120.65,120.72,2012881.0,99.631,99.6557,99.4579,99.5156,2012881.0
2018-02-06 09:30:00,120.42,120.49,120.12,120.12,356266.0,99.2683,99.326,99.021,99.021,356266.0
2018-02-06 09:35:00,120.11,120.15,119.98,120.02,225046.0,99.0127,99.0457,98.9056,98.9385,225046.0
2018-02-06 09:40:00,120.04,120.13,119.92,120.05,181250.0,98.955,99.0292,98.8561,98.9633,181250.0
2018-02-06 09:45:00,120.04,120.06,119.88,119.95,363303.0,98.955,98.9715,98.8231,98.8808,363303.0
2018-02-06 09:50:00,119.94,119.95,119.73,119.76,206219.0,98.8726,98.8808,98.6995,98.7242,206219.0
2018-02-06 09:55:00,119.76,120.02,119.72,120.01,442615.0,98.7242,98.9385,98.6912,98.9303,442615.0
2018-02-06 10:00:00,120.0,120.07,119.94,120.02,115575.0,98.922,98.9798,98.8726,98.9385,115575.0
2018-02-06 10:05:00,120.0,120.17,119.92,120.14,124649.0,98.922,99.0622,98.8561,99.0375,124649.0
2018-02-06 10:10:00,120.15,120.3,120.12,120.24,150967.0,99.0457,99.1694,99.021,99.1199,150967.0
2018-02-06 10:15:00,120.23,120.37,120.16,120.28,97979.0,99.1116,99.2271,99.0539,99.1529,97979.0
2018-02-06 10:20:00,120.28,120.48,120.25,120.4,164620.0,99.1529,99.3177,99.1281,99.2518,164620.0
2018-02-06 10:25:00,120.4,120.48,120.27,120.46,279938.0,99.2518,99.3177,99.1446,99.3012,279938.0
2018-02-06 10:30:00,120.46,120.59,120.41,120.47,180905.0,99.3012,99.4084,99.26,99.3095,180905.0
2018-02-06 10:35:00,120.48,120.6,120.29,120.3,124257.0,99.3177,99.4167,99.1611,99.1694,124257.0
2018-02-06 10:40:00,120.31,120.4,120.23,120.29,136875.0,99.1776,99.2518,99.1116,99.1611,136875.0
2018-02-06 10:45:00,120.3,120.33,120.21,120.25,60484.0,99.1694,99.1941,99.0952,99.1281,60484.0
2018-02-06 10:50:00,120.24,120.33,120.19,120.24,86311.0,99.1199,99.1941,99.0787,99.1199,86311.0
2018-02-06 10:55:00,120.22,120.34,120.17,120.33,76463.0,99.1034,99.2023,99.0622,99.1941,76463.0
2018-02-06 11:00:00,120.36,120.46,120.34,120.4,105598.0,99.2188,99.3012,99.2023,99.2518,105598.0
2018-02-06 11:05:00,120.4,120.5,120.31,120.4,110420.0,99.2518,99.3342,99.1776,99.2518,110420.0
2018-02-06 11:10:00,120.4,120.55,120.35,120.46,121095.0,99.2518,99.3754,99.2106,99.3012,121095.0
2018-02-06 11:15:00,120.44,120.49,120.35,120.37,32478.0,99.2848,99.326,99.2106,99.2271,32478.0
2018-02-06 11:20:00,120.31,120.38,120.3,120.33,56754.0,99.1776,99.2353,99.1694,99.1941,56754.0
2018-02-06 11:25:00,120.35,120.5,120.35,120.47,75456.0,99.2106,99.3342,99.2106,99.3095,75456.0
2018-02-06 11:30:00,120.44,120.5,120.39,120.44,49160.0,99.2848,99.3342,99.2435,99.2848,49160.0
2018-02-06 11:35:00,120.45,120.53,120.4,120.44,73306.0,99.293,99.359,99.2518,99.2848,73306.0
2018-02-06 11:40:00,120.45,120.45,120.3,120.35,131432.0,99.293,99.293,99.1694,99.2106,131432.0
2018-02-06 11:45:00,120.35,120.52,120.3,120.47,155056.0,99.2106,99.3507,99.1694,99.3095,155056.0
2018-02-06 11:50:00,120.46,120.46,120.23,120.3,53365.0,99.3012,99.3012,99.1116,99.1694,53365.0
2018-02-06 11:55:00,120.3,120.39,120.26,120.37,26457.0,99.1694,99.2435,99.1364,99.2271,26457.0
2018-02-06 12:00:00,120.36,120.4,120.31,120.39,55588.0,99.2188,99.2518,99.1776,99.2435,55588.0
2018-02-06 12:05:00,120.38,120.4,120.31,120.39,79805.0,99.2353,99.2518,99.1776,99.2435,79805.0
2018-02-06 12:10:00,120.39,120.46,120.27,120.27,65672.0,99.2435,99.3012,99.1446,99.1446,65672.0
2018-02-06 12:15:00,120.27,120.33,120.24,120.3,30648.0,99.1446,99.1941,99.1199,99.1694,30648.0
2018-02-06 12:20:00,120.31,120.35,120.24,120.26,23322.0,99.1776,99.2106,99.1199,99.1364,23322.0
2018-02-06 12:25:00,120.26,120.28,120.12,120.16,105073.0,99.1364,99.1529,99.021,99.0539,105073.0
2018-02-06 12:30:00,120.15,120.19,120.1,120.14,163504.0,99.0457,99.0787,99.0045,99.0375,163504.0
2018-02-06 12:35:00,120.14,120.18,120.05,120.06,46286.0,99.0375,99.0704,98.9633,98.9715,46286.0
2018-02-06 12:40:00,120.08,120.15,120.06,120.13,20069.0,98.988,99.0457,98.9715,99.0292,20069.0
2018-02-06 12:45:00,120.13,120.13,120.02,120.03,120458.0,99.0292,99.0292,98.9385,98.9468,120458.0
2018-02-06 12:50:00,120.04,120.17,120.03,120.12,119381.0,98.955,99.0622,98.9468,99.021,119381.0
2018-02-06 12:55:00,120.12,120.17,120.11,120.14,87820.0,99.021,99.0622,99.0127,99.0375,87820.0
2018-02-06 13:00:00,120.14,120.22,120.09,120.17,110705.0,99.0375,99.1034,98.9962,99.0622,110705.0
2018-02-06 13:05:00,120.17,120.32,120.14,120.32,113775.0,99.0622,99.1858,99.0375,99.1858,113775.0
2018-02-06 13:10:00,120.33,120.37,120.16,120.2,108587.0,99.1941,99.2271,99.0539,99.0869,108587.0
2018-02-06 13:15:00,120.22,120.27,120.18,120.23,74575.0,99.1034,99.1446,99.0704,99.1116,74575.0
2018-02-06 13:20:00,120.24,120.34,120.22,120.31,41852.0,99.1199,99.2023,99.1034,99.1776,41852.0
2018-02-06 13:25:00,120.3,120.36,120.26,120.32,53964.0,99.1694,99.2188,99.1364,99.1858,53964.0
2018-02-06 13:30:00,120.32,120.46,120.31,120.41,72046.0,99.1858,99.3012,99.1776,99.26,72046.0
2018-02-06 13:35:00,120.43,120.47,120.36,120.38,72767.0,99.2765,99.3095,99.2188,99.2353,72767.0
2018-02-06 13:40:00,120.39,120.47,120.39,120.45,30730.0,99.2435,99.3095,99.2435,99.293,30730.0
2018-02-06 13:45:00,120.44,120.55,120.43,120.5,114442.0,99.2848,99.3754,99.2765,99.3342,114442.0
2018-02-06 13:50:00,120.51,120.67,120.49,120.66,53157.0,99.3425,99.4744,99.326,99.4661,53157.0
2018-02-06 13:55:00,120.65,120.69,120.6,120.69,47222.0,99.4579,99.4908,99.4167,99.4908,47222.0
2018-02-06 14:00:00,120.69,120.77,120.67,120.73,91677.0,99.4908,99.5568,99.4744,99.5238,91677.0
2018-02-06 14:05:00,120.72,120.77,120.7,120.76,94179.0,99.5156,99.5568,99.4991,99.5486,94179.0
2018-02-06 14:10:00,120.75,120.78,120.7,120.72,66716.0,99.5403,99.565,99.4991,99.5156,66716.0
2018-02-06 14:15:00,120.72,120.87,120.71,120.79,114866.0,99.5156,99.6392,99.5073,99.5733,114866.0
2018-02-06 14:20:00,120.79,120.85,120.75,120.83,77456.0,99.5733,99.6227,99.5403,99.6063,77456.0
2018-02-06 14:25:00,120.82,120.84,120.72,120.75,61464.0,99.598,99.6145,99.5156,99.5403,61464.0
2018-02-06 14:30:00,120.78,120.84,120.7,120.7,33799.0,99.565,99.6145,99.4991,99.4991,33799.0
2018-02-06 14:35:00,120.69,120.71,120.64,120.7,68592.0,99.4908,99.5073,99.4496,99.4991,68592.0
2018-02-06 14:40:00,120.7,120.72,120.62,120.62,27897.0,99.4991,99.5156,99.4331,99.4331,27897.0
2018-02-06 14:45:00,120.62,120.63,120.56,120.57,64013.0,99.4331,99.4414,99.3837,99.3919,64013.0
2018-02-06 14:50:00,120.57,120.57,120.46,120.46,101721.0,99.3919,99.3919,99.3012,99.3012,101721.0
2018-02-06 14:55:00,120.47,120.48,120.34,120.41,155177.0,99.3095,99.3177,99.2023,99.26,155177.0
2018-02-06 15:00:00,120.42,120.47,120.37,120.43,98050.0,99.2683,99.3095,99.2271,99.2765,98050.0
2018-02-06 15:05:00,120.44,120.46,120.25,120.27,85302.0,99.2848,99.3012,99.1281,99.1446,85302.0
2018-02-06 15:10:00,120.26,120.33,120.23,120.26,71389.0,99.1364,99.1941,99.1116,99.1364,71389.0
2018-02-06 15:15:00,120.25,120.32,120.25,120.3,52468.0,99.1281,99.1858,99.1281,99.1694,52468.0
2018-02-06 15:20:00,120.29,120.29,120.14,120.15,75195.0,99.1611,99.1611,99.0375,99.0457,75195.0
2018-02-06 15:25:00,120.14,120.17,120.12,120.13,73435.0,99.0375,99.0622,99.021,99.0292,73435.0
2018-02-06 15:30:00,120.13,120.16,120.07,120.12,179175.0,99.0292,99.0539,98.9798,99.021,179175.0
2018-02-06 15:35:00,120.13,120.16,120.04,120.05,89560.0,99.0292,99.0539,98.955,98.9633,89560.0
2018-02-06 15:40:00,120.04,120.08,120.0,120.03,227271.0,98.955,98.988,98.922,98.9468,227271.0
2018-02-06 15:45:00,120.03,120.12,120.02,120.11,108067.0,98.9468,99.021,98.9385,99.0127,108067.0
2018-02-06 15:50:00,120.12,120.12,120.02,120.04,264903.0,99.021,99.021,98.9385,98.955,264903.0
2018-02-06 15:55:00,120.04,120.07,119.97,119.98,431401.0,98.955,98.9798,98.8973,98.9056,431401.0
2018-02-07 09:30:00,120.13,120.25,120.09,120.22,1030936.0,99.0292,99.1281,98.9962,99.1034,1030936.0
2018-02-07 09:35:00,120.22,120.28,120.1,120.1,329325.0,99.1034,99.1529,99.0045,99.0045,329325.0
2018-02-07 09:40:00,120.1,120.3,120.04,120.28,96515.0,99.0045,99.1694,98.955,99.1529,96515.0
2018-02-07 09:45:00,120.28,120.32,120.13,120.19,159366.0,99.1529,99.1858,99.0292,99.0787,159366.0
2018-02-07 09:50:00,120.21,120.22,120.06,120.11,70587.0,99.0952,99.1034,98.9715,99.0127,70587.0
2018-02-07 09:55:00,120.1,120.13,119.96,119.98,91943.0,99.0045,99.0292,98.8891,98.9056,91943.0
2018-02-07 10:00:00,119.98,120.06,119.98,120.01,138493.0,98.9056,98.9715,98.9056,98.9303,138493.0
2018-02-07 10:05:00,120.02,120.02,119.83,119.91,228858.0,98.9385,98.9385,98.7819,98.8479,228858.0
2018-02-07 10:10:00,119.91,119.96,119.87,119.91,133616.0,98.8479,98.8891,98.8149,98.8479,133616.0
2018-02-07 10:15:00,119.92,119.99,119.87,119.91,118727.0,98.8561,98.9138,98.8149,98.8479,118727.0
2018-02-07 10:20:00,119.92,119.95,119.85,119.88,127705.0,98.8561,98.8808,98.7984,98.8231,127705.0
2018-02-07 10:25:00,119.88,119.91,119.82,119.91,69678.0,98.8231,98.8479,98.7737,98.8479,69678.0
2018-02-07 10:30:00,119.9,120.01,119.86,120.01,125397.0,98.8396,98.9303,98.8066,98.9303,125397.0
2018-02-07 10:35:00,120.02,120.07,120.0,120.05,136938.0,98.9385,98.9798,98.922,98.9633,136938.0
2018-02-07 10:40:00,120.06,120.12,120.03,120.08,43303.0,98.9715,99.021,98.9468,98.988,43303.0
2018-02-07 10:45:00,120.07,120.11,119.98,119.98,92556.0,98.9798,99.0127,98.9056,98.9056,92556.0
2018-02-07 10:50:00,119.98,120.09,119.93,120.07,52321.0,98.9056,98.9962,98.8643,98.9798,52321.0
2018-02-07 10:55:00,120.07,120.07,119.89,119.92,104311.0,98.9798,98.9798,98.8314,98.8561,104311.0
2018-02-07 11:00:00,119.92,119.95,119.84,119.9,114361.0,98.8561,98.8808,98.7902,98.8396,114361.0
2018-02-07 11:05:00,119.89,119.91,119.78,119.83,113512.0,98.8314,98.8479,98.7407,98.7819,113512.0
2018-02-07 11:10:00,119.84,119.91,119.7,119.71,173851.0,98.7902,98.8479,98.6747,98.683,173851.0
2018-02-07 11:15:00,119.72,119.83,119.63,119.82,259421.0,98.6912,98.7819,98.617,98.7737,259421.0
2018-02-07 11:20:00,119.81,119.84,119.79,119.8,113108.0,98.7654,98.7902,98.7489,98.7572,113108.0
2018-02-07 11:25:00,119.8,119.85,119.78,119.83,62893.0,98.7572,98.7984,98.7407,98.7819,62893.0
2018-02-07 11:30:00,119.83,119.88,119.79,119.8,139311.0,98.7819,98.8231,98.7489,98.7572,139311.0
2018-02-07 11:35:00,119.8,119.81,119.74,119.75,113421.0,98.7572,98.7654,98.7077,98.716,113421.0
2018-02-07 11:40:00,119.74,119.75,119.48,119.57,274168.0,98.7077,98.716,98.4934,98.5676,274168.0
2018-02-07 11:45:00,119.57,119.59,119.51,119.56,138426.0,98.5676,98.5841,98.5181,98.5593,138426.0
2018-02-07 11:50:00,119.57,119.59,119.38,119.42,193228.0,98.5676,98.5841,98.411,98.4439,193228.0
2018-02-07 11:55:00,119.42,119.49,119.38,119.42,121551.0,98.4439,98.5016,98.411,98.4439,121551.0
2018-02-07 12:00:00,119.42,119.49,119.37,119.47,80197.0,98.4439,98.5016,98.4027,98.4851,80197.0
2018-02-07 12:05:00,119.46,119.53,119.46,119.51,42018.0,98.4769,98.5346,98.4769,98.5181,42018.0
2018-02-07 12:10:00,119.5,119.59,119.5,119.55,43624.0,98.5099,98.5841,98.5099,98.5511,43624.0
2018-02-07 12:15:00,119.55,119.61,119.49,119.55,66757.0,98.5511,98.6006,98.5016,98.5511,66757.0
2018-02-07 12:20:00,119.54,119.57,119.49,119.5,35973.0,98.5428,98.5676,98.5016,98.5099,35973.0
2018-02-07 12:25:00,119.5,119.58,119.49,119.55,26347.0,98.5099,98.5758,98.5016,98.5511,26347.0
2018-02-07 12:30:00,119.55,119.55,119.49,119.53,72552.0,98.5511,98.5511,98.5016,98.5346,72552.0
2018-02-07 12:35:00,119.53,119.57,119.49,119.51,74294.0,98.5346,98.5676,98.5016,98.5181,74294.0
2018-02-07 12:40:00,119.51,119.58,119.48,119.56,208570.0,98.5181,98.5758,98.4934,98.5593,208570.0
2018-02-07 12:45:00,119.55,119.55,119.2,119.32,283784.0,98.5511,98.5511,98.2626,98.3615,283784.0
2018-02-07 12:50:00,119.31,119.37,119.28,119.32,161309.0,98.3532,98.4027,98.3285,98.3615,161309.0
2018-02-07 12:55:00,119.33,119.4,119.3,119.33,96976.0,98.3697,98.4274,98.345,98.3697,96976.0
2018-02-07 13:00:00,119.35,119.41,119.09,119.18,406203.0,98.3862,98.4357,98.1719,98.2461,406203.0
2018-02-07 13:05:00,119.18,119.31,119.08,119.26,110316.0,98.2461,98.3532,98.1636,98.312,110316.0
2018-02-07 13:10:00,119.25,119.25,119.04,119.05,261690.0,98.3038,98.3038,98.1307,98.1389,261690.0
2018-02-07 13:15:00,119.06,119.25,119.04,119.04,128808.0,98.1472,98.3038,98.1307,98.1307,128808.0
2018-02-07 13:20:00,119.04,119.05,118.78,118.83,485019.0,98.1307,98.1389,97.9163,97.9576,485019.0
2018-02-07 13:25:00,118.83,118.94,118.81,118.88,289664.0,97.9576,98.0482,97.9411,97.9988,289664.0
2018-02-07 13:30:00,118.89,119.1,118.89,119.1,113936.0,98.007,98.1801,98.007,98.1801,113936.0
2018-02-07 13:35:00,119.1,119.12,118.97,119.07,244749.0,98.1801,98.1966,98.073,98.1554,244749.0
2018-02-07 13:40:00,119.07,119.08,118.97,119.0,50950.0,98.1554,98.1636,98.073,98.0977,50950.0
2018-02-07 13:45:00,119.0,119.01,118.84,118.91,44444.0,98.0977,98.1059,97.9658,98.0235,44444.0
2018-02-07 13:50:00,118.9,118.94,118.87,118.9,129231.0,98.0153,98.0482,97.9905,98.0153,129231.0
2018-02-07 13:55:00,118.89,118.95,118.88,118.89,67186.0,98.007,98.0565,97.9988,98.007,67186.0
2018-02-07 14:00:00,118.89,119.08,118.89,119.05,52263.0,98.007,98.1636,98.007,98.1389,52263.0
2018-02-07 14:05:00,119.05,119.08,119.0,119.07,53495.0,98.1389,98.1636,98.0977,98.1554,53495.0
2018-02-07 14:10:00,119.07,119.07,118.97,119.06,56321.0,98.1554,98.1554,98.073,98.1472,56321.0
2018-02-07 14:15:00,119.05,119.12,119.05,119.05,38884.0,98.1389,98.1966,98.1389,98.1389,38884.0
2018-02-07 14:20:00,119.04,119.1,118.95,118.97,139993.0,98.1307,98.1801,98.0565,98.073,139993.0
2018-02-07 14:25:00,118.97,118.98,118.9,118.9,51701.0,98.073,98.0812,98.0153,98.0153,51701.0
2018-02-07 14:30:00,118.9,118.91,118.82,118.85,98233.0,98.0153,98.0235,97.9493,97.974,98233.0
2018-02-07 14:35:00,118.84,118.85,118.74,118.76,86685.0,97.9658,97.974,97.8834,97.8999,86685.0
2018-02-07 14:40:00,118.76,118.76,118.69,118.75,145310.0,97.8999,97.8999,97.8421,97.8916,145310.0
2018-02-07 14:45:00,118.75,118.8,118.7,118.75,212683.0,97.8916,97.9328,97.8504,97.8916,212683.0
2018-02-07 14:50:00,118.75,118.85,118.73,118.74,187155.0,97.8916,97.974,97.8751,97.8834,187155.0
2018-02-07 14:55:00,118.75,118.87,118.74,118.87,118946.0,97.8916,97.9905,97.8834,97.9905,118946.0
2018-02-07 15:00:00,118.88,118.88,118.71,118.73,100853.0,97.9988,97.9988,97.8586,97.8751,100853.0
2018-02-07 15:05:00,118.72,118.74,118.63,118.63,164467.0,97.8669,97.8834,97.7927,97.7927,164467.0
2018-02-07 15:10:00,118.62,118.68,118.57,118.63,1541653.0,97.7844,97.8339,97.7432,97.7927,1541653.0
2018-02-07 15:15:00,118.63,118.69,118.59,118.63,84859.0,97.7927,97.8421,97.7597,97.7927,84859.0
2018-02-07 15:20:00,118.63,118.66,118.59,118.65,135845.0,97.7927,97.8174,97.7597,97.8092,135845.0
2018-02-07 15:25:00,118.66,118.72,118.64,118.72,144167.0,97.8174,97.8669,97.8009,97.8669,144167.0
2018-02-07 15:30:00,118.72,118.75,118.58,118.59,476579.0,97.8669,97.8916,97.7515,97.7597,476579.0
2018-02-07 15:35:00,118.59,118.63,118.56,118.59,174680.0,97.7597,97.7927,97.735,97.7597,174680.0
2018-02-07 15:40:00,118.59,118.66,118.58,118.65,197693.0,97.7597,97.8174,97.7515,97.8092,197693.0
2018-02-07 15:45:00,118.66,118.69,118.56,118.6,260239.0,97.8174,97.8421,97.735,97.768,260239.0
2018-02-07 15:50:00,118.6,118.75,118.58,118.74,378403.0,97.768,97.8916,97.7515,97.8834,378403.0
2018-02-07 15:55:00,118.75,118.86,118.74,118.84,650895.0,97.8916,97.9823,97.8834,97.9658,650895.0
2018-02-08 09:30:00,118.02,118.07,117.94,118.05,233889.0,97.2898,97.3311,97.2239,97.3146,233889.0
2018-02-08 09:35:00,118.06,118.16,118.03,118.12,103554.0,97.3228,97.4052,97.2981,97.3723,103554.0
2018-02-08 09:40:00,118.12,118.15,117.97,118.0,73144.0,97.3723,97.397,97.2486,97.2733,73144.0
2018-02-08 09:45:00,118.0,118.05,117.85,118.04,166099.0,97.2733,97.3146,97.1497,97.3063,166099.0
2018-02-08 09:50:00,118.04,118.05,117.86,117.9,52287.0,97.3063,97.3146,97.1579,97.1909,52287.0
2018-02-08 09:55:00,117.9,118.01,117.88,118.01,140980.0,97.1909,97.2816,97.1744,97.2816,140980.0
2018-02-08 10:00:00,118.0,118.09,117.94,118.0,423275.0,97.2733,97.3475,97.2239,97.2733,423275.0
2018-02-08 10:05:00,118.01,118.23,118.0,118.13,383140.0,97.2816,97.4629,97.2733,97.3805,383140.0
2018-02-08 10:10:00,118.13,118.21,118.03,118.07,157475.0,97.3805,97.4465,97.2981,97.3311,157475.0
2018-02-08 10:15:00,118.06,118.06,117.93,118.02,160106.0,97.3228,97.3228,97.2156,97.2898,160106.0
2018-02-08 10:20:00,118.0,118.15,117.99,118.12,298664.0,97.2733,97.397,97.2651,97.3723,298664.0
2018-02-08 10:25:00,118.14,118.18,118.08,118.13,183992.0,97.3888,97.4217,97.3393,97.3805,183992.0
2018-02-08 10:30:00,118.13,118.19,118.07,118.14,277599.0,97.3805,97.43,97.3311,97.3888,277599.0
2018-02-08 10:35:00,118.14,118.23,118.1,118.18,134386.0,97.3888,97.4629,97.3558,97.4217,134386.0
2018-02-08 10:40:00,118.18,118.18,118.08,118.14,76511.0,97.4217,97.4217,97.3393,97.3888,76511.0
2018-02-08 10:45:00,118.14,118.2,118.08,118.15,82920.0,97.3888,97.4382,97.3393,97.397,82920.0
2018-02-08 10:50:00,118.15,118.31,118.15,118.27,143868.0,97.397,97.5289,97.397,97.4959,143868.0
2018-02-08 10:55:00,118.28,118.41,118.23,118.24,133840.0,97.5042,97.6113,97.4629,97.4712,133840.0
2018-02-08 11:00:00,118.25,118.33,118.11,118.2,192868.0,97.4794,97.5454,97.364,97.4382,192868.0
2018-02-08 11:05:00,118.21,118.33,118.13,118.31,98331.0,97.4465,97.5454,97.3805,97.5289,98331.0
2018-02-08 11:10:00,118.31,118.37,118.23,118.27,78149.0,97.5289,97.5784,97.4629,97.4959,78149.0
2018-02-08 11:15:00,118.26,118.35,118.16,118.32,63900.0,97.4877,97.5619,97.4052,97.5371,63900.0
2018-02-08 11:20:00,118.32,118.41,118.31,118.39,83387.0,97.5371,97.6113,97.5289,97.5948,83387.0
2018-02-08 11:25:00,118.39,118.54,118.35,118.5,202241.0,97.5948,97.7185,97.5619,97.6855,202241.0
2018-02-08 11:30:00,118.5,118.56,118.37,118.4,175408.0,97.6855,97.735,97.5784,97.6031,175408.0
2018-02-08 11:35:00,118.39,118.4,118.27,118.28,51291.0,97.5948,97.6031,97.4959,97.5042,51291.0
2018-02-08 11:40:00,118.29,118.45,118.27,118.41,66963.0,97.5124,97.6443,97.4959,97.6113,66963.0
2018-02-08 11:45:00,118.41,118.47,118.35,118.46,63905.0,97.6113,97.6608,97.5619,97.6525,63905.0
2018-02-08 11:50:00,118.46,118.46,118.35,118.4,133691.0,97.6525,97.6525,97.5619,97.6031,133691.0
2018-02-08 11:55:00,118.42,118.48,118.4,118.46,74875.0,97.6196,97.669,97.6031,97.6525,74875.0
2018-02-08 12:00:00,118.45,118.52,118.44,118.49,245747.0,97.6443,97.702,97.6361,97.6773,245747.0
2018-02-08 12:05:00,118.48,118.66,118.47,118.65,284088.0,97.669,97.8174,97.6608,97.8092,284088.0
2018-02-08 12:10:00,118.65,118.83,118.65,118.83,222134.0,97.8092,97.9576,97.8092,97.9576,222134.0
2018-02-08 12:15:00,118.82,118.87,118.8,118.83,386605.0,97.9493,97.9905,97.9328,97.9576,386605.0
2018-02-08 12:20:00,118.83,119.04,118.82,119.04,312653.0,97.9576,98.1307,97.9493,98.1307,312653.0
2018-02-08 12:25:00,119.03,119.1,119.0,119.01,499441.0,98.1224,98.1801,98.0977,98.1059,499441.0
2018-02-08 12:30:00,119.0,119.01,118.86,118.88,278222.0,98.0977,98.1059,97.9823,97.9988,278222.0
2018-02-08 12:35:00,118.89,118.92,118.79,118.89,187116.0,98.007,98.0317,97.9246,98.007,187116.0
2018-02-08 12:40:00,118.89,118.9,118.74,118.8,361240.0,98.007,98.0153,97.8834,97.9328,361240.0
2018-02-08 12:45:00,118.81,118.86,118.78,118.85,139619.0,97.9411,97.9823,97.9163,97.974,139619.0
2018-02-08 12:50:00,118.86,119.07,118.86,119.07,256793.0,97.9823,98.1554,97.9823,98.1554,256793.0
2018-02-08 12:55:00,119.07,119.18,119.03,119.03,230360.0,98.1554,98.2461,98.1224,98.1224,230360.0
2018-02-08 13:00:00,119.02,119.13,118.79,118.89,640647.0,98.1142,98.2049,97.9246,98.007,640647.0
2018-02-08 13:05:00,118.9,119.13,118.88,118.89,274691.0,98.0153,98.2049,97.9988,98.007,274691.0
2018-02-08 13:10:00,118.89,119.0,118.84,118.86,120630.0,98.007,98.0977,97.9658,97.9823,120630.0
2018-02-08 13:15:00,118.86,118.87,118.56,118.62,210202.0,97.9823,97.9905,97.735,97.7844,210202.0
2018-02-08 13:20:00,118.61,118.68,118.51,118.52,107425.0,97.7762,97.8339,97.6938,97.702,107425.0
2018-02-08 13:25:00,118.51,118.58,118.47,118.49,92916.0,97.6938,97.7515,97.6608,97.6773,92916.0
2018-02-08 13:30:00,118.51,118.52,118.37,118.48,201740.0,97.6938,97.702,97.5784,97.669,201740.0
2018-02-08 13:35:00,118.48,118.49,118.21,118.21,192266.0,97.669,97.6773,97.4465,97.4465,192266.0
2018-02-08 13:40:00,118.2,118.28,118.11,118.13,137387.0,97.4382,97.5042,97.364,97.3805,137387.0
2018-02-08 13:45:00,118.12,118.26,118.12,118.26,87852.0,97.3723,97.4877,97.3723,97.4877,87852.0
2018-02-08 13:50:00,118.25,118.37,118.23,118.35,86612.0,97.4794,97.5784,97.4629,97.5619,86612.0
2018-02-08 13:55:00,118.34,118.48,118.34,118.38,143494.0,97.5536,97.669,97.5536,97.5866,143494.0
2018-02-08 14:00:00,118.39,118.54,118.38,118.53,61609.0,97.5948,97.7185,97.5866,97.7103,61609.0
2018-02-08 14:05:00,118.51,118.52,118.4,118.4,37544.0,97.6938,97.702,97.6031,97.6031,37544.0
2018-02-08 14:10:00,118.4,118.4,118.27,118.3,51160.0,97.6031,97.6031,97.4959,97.5207,51160.0
2018-02-08 14:15:00,118.29,118.34,118.23,118.33,32806.0,97.5124,97.5536,97.4629,97.5454,32806.0
2018-02-08 14:20:00,118.33,118.39,118.3,118.36,34532.0,97.5454,97.5948,97.5207,97.5701,34532.0
2018-02-08 14:25:00,118.38,118.43,118.36,118.41,39763.0,97.5866,97.6278,97.5701,97.6113,39763.0
2018-02-08 14:30:00,118.41,118.48,118.38,118.46,73849.0,97.6113,97.669,97.5866,97.6525,73849.0
2018-02-08 14:35:00,118.46,118.5,118.43,118.45,130352.0,97.6525,97.6855,97.6278,97.6443,130352.0
2018-02-08 14:40:00,118.46,118.52,118.46,118.48,47112.0,97.6525,97.702,97.6525,97.669,47112.0
2018-02-08 14:45:00,118.49,118.5,118.39,118.4,45792.0,97.6773,97.6855,97.5948,97.6031,45792.0
2018-02-08 14:50:00,118.38,118.41,118.32,118.32,93324.0,97.5866,97.6113,97.5371,97.5371,93324.0
2018-02-08 14:55:00,118.33,118.53,118.33,118.5,464524.0,97.5454,97.7103,97.5454,97.6855,464524.0
2018-02-08 15:00:00,118.51,118.53,118.36,118.37,127749.0,97.6938,97.7103,97.5701,97.5784,127749.0
2018-02-08 15:05:00,118.37,118.49,118.36,118.46,267220.0,97.5784,97.6773,97.5701,97.6525,267220.0
2018-02-08 15:10:00,118.47,118.56,118.45,118.53,215282.0,97.6608,97.735,97.6443,97.7103,215282.0
2018-02-08 15:15:00,118.54,118.57,118.51,118.53,69047.0,97.7185,97.7432,97.6938,97.7103,69047.0
2018-02-08 15:20:00,118.54,118.57,118.46,118.53,63110.0,97.7185,97.7432,97.6525,97.7103,63110.0
2018-02-08 15:25:00,118.53,118.53,118.41,118.47,43829.0,97.7103,97.7103,97.6113,97.6608,43829.0
2018-02-08 15:30:00,118.47,118.56,118.44,118.55,194433.0,97.6608,97.735,97.6361,97.7267,194433.0
2018-02-08 15:35:00,118.55,118.62,118.55,118.59,88292.0,97.7267,97.7844,97.7267,97.7597,88292.0
2018-02-08 15:40:00,118.6,118.69,118.56,118.58,151136.0,97.768,97.8421,97.735,97.7515,151136.0
2018-02-08 15:45:00,118.59,118.68,118.58,118.65,148339.0,97.7597,97.8339,97.7515,97.8092,148339.0
2018-02-08 15:50:00,118.65,118.68,118.58,118.58,218235.0,97.8092,97.8339,97.7515,97.7515,218235.0
2018-02-08 15:55:00,118.59,118.77,118.58,118.76,382757.0,97.7597,97.9081,97.7515,97.8999,382757.0
2018-02-09 09:30:00,118.11,118.19,117.99,118.06,139238.0,97.364,97.43,97.2651,97.3228,139238.0
2018-02-09 09:35:00,118.07,118.16,118.05,118.15,386375.0,97.3311,97.4052,97.3146,97.397,386375.0
2018-02-09 09:40:00,118.14,118.21,118.06,118.08,107781.0,97.3888,97.4465,97.3228,97.3393,107781.0
2018-02-09 09:45:00,118.09,118.16,117.97,118.1,266166.0,97.3475,97.4052,97.2486,97.3558,266166.0
2018-02-09 09:50:00,118.11,118.17,118.04,118.06,75844.0,97.364,97.4135,97.3063,97.3228,75844.0
2018-02-09 09:55:00,118.05,118.18,118.02,118.16,77140.0,97.3146,97.4217,97.2898,97.4052,77140.0
2018-02-09 10:00:00,118.16,118.24,118.11,118.24,109972.0,97.4052,97.4712,97.364,97.4712,109972.0
2018-02-09 10:05:00,118.24,118.25,118.02,118.06,166916.0,97.4712,97.4794,97.2898,97.3228,166916.0
2018-02-09 10:10:00,118.07,118.12,118.04,118.09,39159.0,97.3311,97.3723,97.3063,97.3475,39159.0
2018-02-09 10:15:00,118.1,118.14,117.99,118.02,78442.0,97.3558,97.3888,97.2651,97.2898,78442.0
2018-02-09 10:20:00,118.0,118.05,117.95,118.05,114843.0,97.2733,97.3146,97.2321,97.3146,114843.0
2018-02-09 10:25:00,118.04,118.13,117.96,118.12,83291.0,97.3063,97.3805,97.2404,97.3723,83291.0
2018-02-09 10:30:00,118.12,118.18,118.07,118.13,95507.0,97.3723,97.4217,97.3311,97.3805,95507.0
2018-02-09 10:35:00,118.12,118.26,118.09,118.26,233226.0,97.3723,97.4877,97.3475,97.4877,233226.0
2018-02-09 10:40:00,118.26,118.33,118.24,118.33,34475.0,97.4877,97.5454,97.4712,97.5454,34475.0
2018-02-09 10:45:00,118.33,118.43,118.31,118.39,99882.0,97.5454,97.6278,97.5289,97.5948,99882.0
2018-02-09 10:50:00,118.39,118.46,118.25,118.27,300501.0,97.5948,97.6525,97.4794,97.4959,300501.0
2018-02-09 10:55:00,118.27,118.41,118.18,118.39,241075.0,97.4959,97.6113,97.4217,97.5948,241075.0
2018-02-09 11:00:00,118.37,118.39,118.2,118.23,95068.0,97.5784,97.5948,97.4382,97.4629,95068.0
2018-02-09 11:05:00,118.23,118.27,118.18,118.25,143504.0,97.4629,97.4959,97.4217,97.4794,143504.0
2018-02-09 11:10:00,118.26,118.27,118.09,118.13,68140.0,97.4877,97.4959,97.3475,97.3805,68140.0
2018-02-09 11:15:00,118.13,118.35,118.09,118.24,73356.0,97.3805,97.5619,97.3475,97.4712,73356.0
2018-02-09 11:20:00,118.25,118.32,118.19,118.3,131798.0,97.4794,97.5371,97.43,97.5207,131798.0
2018-02-09 11:25:00,118.29,118.32,118.21,118.22,43861.0,97.5124,97.5371,97.4465,97.4547,43861.0
2018-02-09 11:30:00,118.23,118.25,118.16,118.18,72151.0,97.4629,97.4794,97.4052,97.4217,72151.0
2018-02-09 11:35:00,118.18,118.2,118.09,118.15,78063.0,97.4217,97.4382,97.3475,97.397,78063.0
2018-02-09 11:40:00,118.16,118.19,118.12,118.15,305693.0,97.4052,97.43,97.3723,97.397,305693.0
2018-02-09 11:45:00,118.15,118.28,118.13,118.28,126278.0,97.397,97.5042,97.3805,97.5042,126278.0
2018-02-09 11:50:00,118.28,118.36,118.27,118.33,211565.0,97.5042,97.5701,97.4959,97.5454,211565.0
2018-02-09 11:55:00,118.32,118.45,118.29,118.45,191264.0,97.5371,97.6443,97.5124,97.6443,191264.0
2018-02-09 12:00:00,118.45,118.48,118.34,118.44,91646.0,97.6443,97.669,97.5536,97.6361,91646.0
2018-02-09 12:05:00,118.45,118.61,118.42,118.58,121035.0,97.6443,97.7762,97.6196,97.7515,121035.0
2018-02-09 12:10:00,118.59,118.7,118.43,118.68,288326.0,97.7597,97.8504,97.6278,97.8339,288326.0
2018-02-09 12:15:00,118.68,118.71,118.6,118.66,204299.0,97.8339,97.8586,97.768,97.8174,204299.0
2018-02-09 12:20:00,118.67,118.69,118.44,118.56,172728.0,97.8257,97.8421,97.6361,97.735,172728.0
2018-02-09 12:25:00,118.57,118.68,118.56,118.67,120540.0,97.7432,97.8339,97.735,97.8257,120540.0
2018-02-09 12:30:00,118.66,118.71,118.57,118.63,172092.0,97.8174,97.8586,97.7432,97.7927,172092.0
2018-02-09 12:35:00,118.62,118.78,118.61,118.74,146366.0,97.7844,97.9163,97.7762,97.8834,146366.0
2018-02-09 12:40:00,118.75,119.02,118.74,119.0,354028.0,97.8916,98.1142,97.8834,98.0977,354028.0
2018-02-09 12:45:00,119.01,119.02,118.86,118.97,355144.0,98.1059,98.1142,97.9823,98.073,355144.0
2018-02-09 12:50:00,118.97,119.09,118.81,118.82,495241.0,98.073,98.1719,97.9411,97.9493,495241.0
2018-02-09 12:55:00,118.83,118.83,118.54,118.55,269975.0,97.9576,97.9576,97.7185,97.7267,269975.0
2018-02-09 13:00:00,118.56,118.77,118.56,118.72,82273.0,97.735,97.9081,97.735,97.8669,82273.0
2018-02-09 13:05:00,118.71,118.71,118.49,118.6,113886.0,97.8586,97.8586,97.6773,97.768,113886.0
2018-02-09 13:10:00,118.62,118.64,118.5,118.58,67667.0,97.7844,97.8009,97.6855,97.7515,67667.0
2018-02-09 13:15:00,118.58,118.65,118.51,118.57,53996.0,97.7515,97.8092,97.6938,97.7432,53996.0
2018-02-09 13:20:00,118.57,118.85,118.56,118.82,325966.0,97.7432,97.974,97.735,97.9493,325966.0
2018-02-09 13:25:00,118.83,118.85,118.7,118.77,57688.0,97.9576,97.974,97.8504,97.9081,57688.0
2018-02-09 13:30:00,118.8,118.87,118.75,118.84,128498.0,97.9328,97.9905,97.8916,97.9658,128498.0
2018-02-09 13:35:00,118.84,119.03,118.81,119.03,139791.0,97.9658,98.1224,97.9411,98.1224,139791.0
2018-02-09 13:40:00,119.03,119.03,118.75,118.8,66200.0,98.1224,98.1224,97.8916,97.9328,66200.0
2018-02-09 13:45:00,118.79,118.82,118.62,118.63,381700.0,97.9246,97.9493,97.7844,97.7927,381700.0
2018-02-09 13:50:00,118.63,118.66,118.49,118.49,125671.0,97.7927,97.8174,97.6773,97.6773,125671.0
2018-02-09 13:55:00,118.5,118.52,118.34,118.51,193794.0,97.6855,97.702,97.5536,97.6938,193794.0
2018-02-09 14:00:00,118.51,118.52,118.29,118.39,163097.0,97.6938,97.702,97.5124,97.5948,163097.0
2018-02-09 14:05:00,118.4,118.47,118.35,118.39,178854.0,97.6031,97.6608,97.5619,97.5948,178854.0
2018-02-09 14:10:00,118.38,118.49,118.32,118.45,102250.0,97.5866,97.6773,97.5371,97.6443,102250.0
2018-02-09 14:15:00,118.43,118.5,118.29,118.32,61705.0,97.6278,97.6855,97.5124,97.5371,61705.0
2018-02-09 14:20:00,118.32,118.44,118.3,118.34,109934.0,97.5371,97.6361,97.5207,97.5536,109934.0
2018-02-09 14:25:00,118.33,118.42,118.2,118.41,171031.0,97.5454,97.6196,97.4382,97.6113,171031.0
2018-02-09 14:30:00,118.41,118.48,118.35,118.37,68865.0,97.6113,97.669,97.5619,97.5784,68865.0
2018-02-09 14:35:00,118.37,118.44,118.28,118.29,35158.0,97.5784,97.6361,97.5042,97.5124,35158.0
2018-02-09 14:40:00,118.3,118.39,118.24,118.37,101374.0,97.5207,97.5948,97.4712,97.5784,101374.0
2018-02-09 14:45:00,118.38,118.43,118.3,118.36,114059.0,97.5866,97.6278,97.5207,97.5701,114059.0
2018-02-09 14:50:00,118.36,118.38,118.29,118.36,120997.0,97.5701,97.5866,97.5124,97.5701,120997.0
2018-02-09 14:55:00,118.37,118.52,118.37,118.44,58218.0,97.5784,97.702,97.5784,97.6361,58218.0
2018-02-09 15:00:00,118.43,118.59,118.43,118.49,54525.0,97.6278,97.7597,97.6278,97.6773,54525.0
2018-02-09 15:05:00,118.5,118.56,118.47,118.52,125322.0,97.6855,97.735,97.6608,97.702,125322.0
2018-02-09 15:10:00,118.52,118.56,118.41,118.42,136187.0,97.702,97.735,97.6113,97.6196,136187.0
2018-02-09 15:15:00,118.42,118.46,118.35,118.4,48919.0,97.6196,97.6525,97.5619,97.6031,48919.0
2018-02-09 15:20:00,118.39,118.46,118.37,118.46,35673.0,97.5948,97.6525,97.5784,97.6525,35673.0
2018-02-09 15:25:00,118.46,118.49,118.39,118.43,53362.0,97.6525,97.6773,97.5948,97.6278,53362.0
2018-02-09 15:30:00,118.43,118.45,118.34,118.36,93808.0,97.6278,97.6443,97.5536,97.5701,93808.0
2018-02-09 15:35:00,118.36,118.38,118.23,118.24,108131.0,97.5701,97.5866,97.4629,97.4712,108131.0
2018-02-09 15:40:00,118.23,118.24,118.08,118.09,165618.0,97.4629,97.4712,97.3393,97.3475,165618.0
2018-02-09 15:45:00,118.08,118.09,117.95,117.98,161322.0,97.3393,97.3475,97.2321,97.2569,161322.0
2018-02-09 15:50:00,117.97,118.0,117.79,117.87,429831.0,97.2486,97.2733,97.1002,97.1662,429831.0
2018-02-09 15:55:00,117.87,117.97,117.86,117.9,591146.0,97.1662,97.2486,97.1579,97.1909,591146.0
2018-02-12 09:30:00,118.56,118.59,118.29,118.31,275164.0,97.735,97.7597,97.5124,97.5289,275164.0
2018-02-12 09:35:00,118.31,118.43,118.27,118.33,310853.0,97.5289,97.6278,97.4959,97.5454,310853.0
2018-02-12 09:40:00,118.33,118.33,118.27,118.33,115588.0,97.5454,97.5454,97.4959,97.5454,115588.0
2018-02-12 09:45:00,118.32,118.45,118.31,118.44,136193.0,97.5371,97.6443,97.5289,97.6361,136193.0
2018-02-12 09:50:00,118.44,118.5,118.4,118.41,153348.0,97.6361,97.6855,97.6031,97.6113,153348.0
2018-02-12 09:55:00,118.41,118.46,118.26,118.42,127468.0,97.6113,97.6525,97.4877,97.6196,127468.0
2018-02-12 10:00:00,118.39,118.53,118.36,118.52,154204.0,97.5948,97.7103,97.5701,97.702,154204.0
2018-02-12 10:05:00,118.52,118.69,118.47,118.68,260220.0,97.702,97.8421,97.6608,97.8339,260220.0
2018-02-12 10:10:00,118.68,118.91,118.6,118.87,333357.0,97.8339,98.0235,97.768,97.9905,333357.0
2018-02-12 10:15:00,118.86,118.93,118.74,118.8,229065.0,97.9823,98.04,97.8834,97.9328,229065.0
2018-02-12 10:20:00,118.8,118.91,118.77,118.91,121683.0,97.9328,98.0235,97.9081,98.0235,121683.0
2018-02-12 10:25:00,118.93,119.13,118.89,119.05,198303.0,98.04,98.2049,98.007,98.1389,198303.0
2018-02-12 10:30:00,119.05,119.23,119.05,119.16,181208.0,98.1389,98.2873,98.1389,98.2296,181208.0
2018-02-12 10:35:00,119.16,119.3,119.12,119.13,618565.0,98.2296,98.345,98.1966,98.2049,618565.0
2018-02-12 10:40:00,119.14,119.14,118.9,118.9,151817.0,98.2131,98.2131,98.0153,98.0153,151817.0
2018-02-12 10:45:00,118.89,118.94,118.83,118.86,138738.0,98.007,98.0482,97.9576,97.9823,138738.0
2018-02-12 10:50:00,118.86,118.9,118.84,118.87,151891.0,97.9823,98.0153,97.9658,97.9905,151891.0
2018-02-12 10:55:00,118.87,118.94,118.81,118.83,158169.0,97.9905,98.0482,97.9411,97.9576,158169.0
2018-02-12 11:00:00,118.82,118.83,118.65,118.7,208187.0,97.9493,97.9576,97.8092,97.8504,208187.0
2018-02-12 11:05:00,118.68,118.68,118.58,118.67,145384.0,97.8339,97.8339,97.7515,97.8257,145384.0
2018-02-12 11:10:00,118.67,118.79,118.64,118.65,68328.0,97.8257,97.9246,97.8009,97.8092,68328.0
2018-02-12 11:15:00,118.65,118.76,118.64,118.71,62178.0,97.8092,97.8999,97.8009,97.8586,62178.0
2018-02-12 11:20:00,118.72,118.76,118.62,118.62,89382.0,97.8669,97.8999,97.7844,97.7844,89382.0
2018-02-12 11:25:00,118.62,118.69,118.6,118.64,78206.0,97.7844,97.8421,97.768,97.8009,78206.0
2018-02-12 11:30:00,118.65,118.74,118.62,118.63,65147.0,97.8092,97.8834,97.7844,97.7927,65147.0
2018-02-12 11:35:00,118.63,118.65,118.53,118.53,70662.0,97.7927,97.8092,97.7103,97.7103,70662.0
2018-02-12 11:40:00,118.52,118.55,118.48,118.49,118468.0,97.702,97.7267,97.669,97.6773,118468.0
2018-02-12 11:45:00,118.49,118.58,118.46,118.53,59999.0,97.6773,97.7515,97.6525,97.7103,59999.0
2018-02-12 11:50:00,118.53,118.57,118.46,118.47,49025.0,97.7103,97.7432,97.6525,97.6608,49025.0
2018-02-12 11:55:00,118.46,118.5,118.42,118.48,83092.0,97.6525,97.6855,97.6196,97.669,83092.0
2018-02-12 12:00:00,118.48,118.52,118.4,118.46,230112.0,97.669,97.702,97.6031,97.6525,230112.0
2018-02-12 12:05:00,118.45,118.52,118.38,118.39,43123.0,97.6443,97.702,97.5866,97.5948,43123.0
2018-02-12 12:10:00,118.38,118.44,118.36,118.36,67032.0,97.5866,97.6361,97.5701,97.5701,67032.0
2018-02-12 12:15:00,118.36,118.38,118.32,118.34,86064.0,97.5701,97.5866,97.5371,97.5536,86064.0
2018-02-12 12:20:00,118.34,118.45,118.34,118.39,62351.0,97.5536,97.6443,97.5536,97.5948,62351.0
2018-02-12 12:25:00,118.39,118.43,118.33,118.35,30101.0,97.5948,97.6278,97.5454,97.5619,30101.0
2018-02-12 12:30:00,118.36,118.42,118.33,118.35,55793.0,97.5701,97.6196,97.5454,97.5619,55793.0
2018-02-12 12:35:00,118.35,118.35,118.2,118.25,130104.0,97.5619,97.5619,97.4382,97.4794,130104.0
2018-02-12 12:40:00,118.25,118.32,118.25,118.31,48895.0,97.4794,97.5371,97.4794,97.5289,48895.0
2018-02-12 12:45:00,118.31,118.38,118.29,118.37,84811.0,97.5289,97.5866,97.5124,97.5784,84811.0
2018-02-12 12:50:00,118.37,118.39,118.29,118.32,50948.0,97.5784,97.5948,97.5124,97.5371,50948.0
2018-02-12 12:55:00,118.31,118.34,118.29,118.32,33601.0,97.5289,97.5536,97.5124,97.5371,33601.0
2018-02-12 13:00:00,118.31,118.34,118.29,118.32,29363.0,97.5289,97.5536,97.5124,97.5371,29363.0
2018-02-12 13:05:00,118.33,118.34,118.28,118.31,57858.0,97.5454,97.5536,97.5042,97.5289,57858.0
2018-02-12 13:10:00,118.32,118.32,118.21,118.26,69029.0,97.5371,97.5371,97.4465,97.4877,69029.0
2018-02-12 13:15:00,118.27,118.32,118.25,118.29,51886.0,97.4959,97.5371,97.4794,97.5124,51886.0
2018-02-12 13:20:00,118.29,118.33,118.2,118.2,39421.0,97.5124,97.5454,97.4382,97.4382,39421.0
2018-02-12 13:25:00,118.21,118.25,118.21,118.24,35740.0,97.4465,97.4794,97.4465,97.4712,35740.0
2018-02-12 13:30:00,118.23,118.29,118.2,118.29,23162.0,97.4629,97.5124,97.4382,97.5124,23162.0
2018-02-12 13:35:00,118.29,118.33,118.26,118.31,117110.0,97.5124,97.5454,97.4877,97.5289,117110.0
2018-02-12 13:40:00,118.31,118.33,118.27,118.28,35340.0,97.5289,97.5454,97.4959,97.5042,35340.0
2018-02-12 13:45:00,118.28,118.3,118.24,118.27,44850.0,97.5042,97.5207,97.4712,97.4959,44850.0
2018-02-12 13:50:00,118.26,118.27,118.21,118.23,73281.0,97.4877,97.4959,97.4465,97.4629,73281.0
2018-02-12 13:55:00,118.22,118.31,118.2,118.31,48112.0,97.4547,97.5289,97.4382,97.5289,48112.0
2018-02-12 14:00:00,118.3,118.33,118.29,118.31,42324.0,97.5207,97.5454,97.5124,97.5289,42324.0
2018-02-12 14:05:00,118.31,118.38,118.29,118.36,125615.0,97.5289,97.5866,97.5124,97.5701,125615.0
2018-02-12 14:10:00,118.36,118.38,118.33,118.34,121487.0,97.5701,97.5866,97.5454,97.5536,121487.0
2018-02-12 14:15:00,118.34,118.34,118.29,118.3,75924.0,97.5536,97.5536,97.5124,97.5207,75924.0
2018-02-12 14:20:00,118.3,118.31,118.19,118.24,72491.0,97.5207,97.5289,97.43,97.4712,72491.0
2018-02-12 14:25:00,118.24,118.28,118.23,118.26,68115.0,97.4712,97.5042,97.4629,97.4877,68115.0
2018-02-12 14:30:00,118.26,118.31,118.23,118.31,37161.0,97.4877,97.5289,97.4629,97.5289,37161.0
2018-02-12 14:35:00,118.31,118.32,118.22,118.23,43539.0,97.5289,97.5371,97.4547,97.4629,43539.0
2018-02-12 14:40:00,118.23,118.32,118.23,118.31,47074.0,97.4629,97.5371,97.4629,97.5289,47074.0
2018-02-12 14:45:00,118.31,118.36,118.27,118.33,69646.0,97.5289,97.5701,97.4959,97.5454,69646.0
2018-02-12 14:50:00,118.34,118.5,118.33,118.5,80155.0,97.5536,97.6855,97.5454,97.6855,80155.0
2018-02-12 14:55:00,118.5,118.52,118.46,118.5,155330.0,97.6855,97.702,97.6525,97.6855,155330.0
2018-02-12 15:00:00,118.5,118.51,118.43,118.48,88255.0,97.6855,97.6938,97.6278,97.669,88255.0
2018-02-12 15:05:00,118.48,118.49,118.42,118.44,46235.0,97.669,97.6773,97.6196,97.6361,46235.0
2018-02-12 15:10:00,118.44,118.44,118.35,118.37,75587.0,97.6361,97.6361,97.5619,97.5784,75587.0
2018-02-12 15:15:00,118.38,118.5,118.38,118.5,93375.0,97.5866,97.6855,97.5866,97.6855,93375.0
2018-02-12 15:20:00,118.5,118.5,118.34,118.38,91107.0,97.6855,97.6855,97.5536,97.5866,91107.0
2018-02-12 15:25:00,118.38,118.43,118.36,118.39,88258.0,97.5866,97.6278,97.5701,97.5948,88258.0
2018-02-12 15:30:00,118.39,118.42,118.31,118.34,99867.0,97.5948,97.6196,97.5289,97.5536,99867.0
2018-02-12 15:35:00,118.34,118.43,118.32,118.41,161821.0,97.5536,97.6278,97.5371,97.6113,161821.0
2018-02-12 15:40:00,118.4,118.5,118.39,118.46,53265.0,97.6031,97.6855,97.5948,97.6525,53265.0
2018-02-12 15:45:00,118.47,118.6,118.47,118.58,405253.0,97.6608,97.768,97.6608,97.7515,405253.0
2018-02-12 15:50:00,118.58,118.59,118.5,118.5,180833.0,97.7515,97.7597,97.6855,97.6855,180833.0
2018-02-12 15:55:00,118.5,118.53,118.44,118.47,381218.0,97.6855,97.7103,97.6361,97.6608,381218.0
2018-02-13 09:30:00,118.61,118.71,118.54,118.71,119173.0,97.7762,97.8586,97.7185,97.8586,119173.0
2018-02-13 09:35:00,118.71,118.78,118.56,118.66,71893.0,97.8586,97.9163,97.735,97.8174,71893.0
2018-02-13 09:40:00,118.66,118.67,118.53,118.62,110538.0,97.8174,97.8257,97.7103,97.7844,110538.0
2018-02-13 09:45:00,118.63,118.69,118.59,118.69,71542.0,97.7927,97.8421,97.7597,97.8421,71542.0
2018-02-13 09:50:00,118.69,118.73,118.66,118.66,55621.0,97.8421,97.8751,97.8174,97.8174,55621.0
2018-02-13 09:55:00,118.66,118.69,118.63,118.63,58158.0,97.8174,97.8421,97.7927,97.7927,58158.0
2018-02-13 10:00:00,118.62,118.62,118.51,118.53,107856.0,97.7844,97.7844,97.6938,97.7103,107856.0
2018-02-13 10:05:00,118.54,118.62,118.54,118.57,45188.0,97.7185,97.7844,97.7185,97.7432,45188.0
2018-02-13 10:10:00,118.56,118.59,118.51,118.51,41618.0,97.735,97.7597,97.6938,97.6938,41618.0
2018-02-13 10:15:00,118.51,118.59,118.48,118.49,89525.0,97.6938,97.7597,97.669,97.6773,89525.0
2018-02-13 10:20:00,118.49,118.53,118.47,118.5,80605.0,97.6773,97.7103,97.6608,97.6855,80605.0
2018-02-13 10:25:00,118.5,118.61,118.48,118.58,66777.0,97.6855,97.7762,97.669,97.7515,66777.0
2018-02-13 10:30:00,118.58,118.69,118.58,118.64,163012.0,97.7515,97.8421,97.7515,97.8009,163012.0
2018-02-13 10:35:00,118.65,118.67,118.59,118.65,78608.0,97.8092,97.8257,97.7597,97.8092,78608.0
2018-02-13 10:40:00,118.66,118.69,118.62,118.64,64409.0,97.8174,97.8421,97.7844,97.8009,64409.0
2018-02-13 10:45:00,118.64,118.66,118.58,118.61,96806.0,97.8009,97.8174,97.7515,97.7762,96806.0
2018-02-13 10:50:00,118.6,118.63,118.58,118.61,39911.0,97.768,97.7927,97.7515,97.7762,39911.0
2018-02-13 10:55:00,118.6,118.73,118.59,118.73,107049.0,97.768,97.8751,97.7597,97.8751,107049.0
2018-02-13 11:00:00,118.72,118.74,118.63,118.65,103312.0,97.8669,97.8834,97.7927,97.8092,103312.0
2018-02-13 11:05:00,118.64,118.71,118.61,118.71,99354.0,97.8009,97.8586,97.7762,97.8586,99354.0
2018-02-13 11:10:00,118.71,118.75,118.64,118.65,174355.0,97.8586,97.8916,97.8009,97.8092,174355.0
2018-02-13 11:15:00,118.64,118.66,118.56,118.57,59401.0,97.8009,97.8174,97.735,97.7432,59401.0
2018-02-13 11:20:00,118.56,118.59,118.51,118.52,132866.0,97.735,97.7597,97.6938,97.702,132866.0
2018-02-13 11:25:00,118.52,118.54,118.46,118.51,160975.0,97.702,97.7185,97.6525,97.6938,160975.0
2018-02-13 11:30:00,118.52,118.57,118.48,118.56,55507.0,97.702,97.7432,97.669,97.735,55507.0
2018-02-13 11:35:00,118.55,118.56,118.51,118.52,48763.0,97.7267,97.735,97.6938,97.702,48763.0
2018-02-13 11:40:00,118.52,118.56,118.48,118.49,77917.0,97.702,97.735,97.669,97.6773,77917.0
2018-02-13 11:45:00,118.5,118.5,118.43,118.47,111483.0,97.6855,97.6855,97.6278,97.6608,111483.0
2018-02-13 11:50:00,118.47,118.47,118.39,118.43,112717.0,97.6608,97.6608,97.5948,97.6278,112717.0
2018-02-13 11:55:00,118.43,118.46,118.4,118.45,45390.0,97.6278,97.6525,97.6031,97.6443,45390.0
2018-02-13 12:00:00,118.45,118.46,118.41,118.42,37837.0,97.6443,97.6525,97.6113,97.6196,37837.0
2018-02-13 12:05:00,118.42,118.5,118.41,118.48,161096.0,97.6196,97.6855,97.6113,97.669,161096.0
2018-02-13 12:10:00,118.48,118.52,118.44,118.5,57249.0,97.669,97.702,97.6361,97.6855,57249.0
2018-02-13 12:15:00,118.5,118.51,118.48,118.49,47916.0,97.6855,97.6938,97.669,97.6773,47916.0
2018-02-13 12:20:00,118.5,118.57,118.48,118.57,154666.0,97.6855,97.7432,97.669,97.7432,154666.0
2018-02-13 12:25:00,118.56,118.58,118.52,118.58,68037.0,97.735,97.7515,97.702,97.7515,68037.0
2018-02-13 12:30:00,118.58,118.58,118.53,118.57,34222.0,97.7515,97.7515,97.7103,97.7432,34222.0
2018-02-13 12:35:00,118.56,118.59,118.55,118.58,18182.0,97.735,97.7597,97.7267,97.7515,18182.0
2018-02-13 12:40:00,118.58,118.59,118.52,118.52,23418.0,97.7515,97.7597,97.702,97.702,23418.0
2018-02-13 12:45:00,118.52,118.54,118.49,118.52,39857.0,97.702,97.7185,97.6773,97.702,39857.0
2018-02-13 12:50:00,118.52,118.56,118.51,118.55,27592.0,97.702,97.735,97.6938,97.7267,27592.0
2018-02-13 12:55:00,118.56,118.59,118.52,118.59,61874.0,97.735,97.7597,97.702,97.7597,61874.0
2018-02-13 13:00:00,118.59,118.6,118.55,118.57,45890.0,97.7597,97.768,97.7267,97.7432,45890.0
2018-02-13 13:05:00,118.59,118.61,118.58,118.59,19949.0,97.7597,97.7762,97.7515,97.7597,19949.0
2018-02-13 13:10:00,118.59,118.61,118.54,118.57,65636.0,97.7597,97.7762,97.7185,97.7432,65636.0
2018-02-13 13:15:00,118.58,118.64,118.56,118.62,213370.0,97.7515,97.8009,97.735,97.7844,213370.0
2018-02-13 13:20:00,118.62,118.64,118.53,118.55,55870.0,97.7844,97.8009,97.7103,97.7267,55870.0
2018-02-13 13:25:00,118.55,118.63,118.55,118.62,55578.0,97.7267,97.7927,97.7267,97.7844,55578.0
2018-02-13 13:30:00,118.63,118.65,118.61,118.62,69294.0,97.7927,97.8092,97.7762,97.7844,69294.0
2018-02-13 13:35:00,118.61,118.67,118.6,118.61,154580.0,97.7762,97.8257,97.768,97.7762,154580.0
2018-02-13 13:40:00,118.62,118.66,118.61,118.66,31761.0,97.7844,97.8174,97.7762,97.8174,31761.0
2018-02-13 13:45:00,118.65,118.7,118.62,118.68,37425.0,97.8092,97.8504,97.7844,97.8339,37425.0
2018-02-13 13:50:00,118.68,118.72,118.67,118.71,55814.0,97.8339,97.8669,97.8257,97.8586,55814.0
2018-02-13 13:55:00,118.71,118.74,118.69,118.7,49367.0,97.8586,97.8834,97.8421,97.8504,49367.0
2018-02-13 14:00:00,118.71,118.72,118.67,118.7,43453.0,97.8586,97.8669,97.8257,97.8504,43453.0
2018-02-13 14:05:00,118.7,118.74,118.66,118.71,126037.0,97.8504,97.8834,97.8174,97.8586,126037.0
2018-02-13 14:10:00,118.7,118.71,118.62,118.64,97361.0,97.8504,97.8586,97.7844,97.8009,97361.0
2018-02-13 14:15:00,118.65,118.68,118.63,118.68,30005.0,97.8092,97.8339,97.7927,97.8339,30005.0
2018-02-13 14:20:00,118.66,118.67,118.65,118.67,38991.0,97.8174,97.8257,97.8092,97.8257,38991.0
2018-02-13 14:25:00,118.67,118.67,118.65,118.66,41922.0,97.8257,97.8257,97.8092,97.8174,41922.0
2018-02-13 14:30:00,118.66,118.72,118.66,118.71,57005.0,97.8174,97.8669,97.8174,97.8586,57005.0
2018-02-13 14:35:00,118.7,118.72,118.64,118.71,58433.0,97.8504,97.8669,97.8009,97.8586,58433.0
2018-02-13 14:40:00,118.72,118.74,118.7,118.72,68274.0,97.8669,97.8834,97.8504,97.8669,68274.0
2018-02-13 14:45:00,118.72,118.73,118.7,118.72,36562.0,97.8669,97.8751,97.8504,97.8669,36562.0
2018-02-13 14:50:00,118.71,118.73,118.66,118.69,52454.0,97.8586,97.8751,97.8174,97.8421,52454.0
2018-02-13 14:55:00,118.7,118.73,118.67,118.69,64411.0,97.8504,97.8751,97.8257,97.8421,64411.0
2018-02-13 15:00:00,118.69,118.87,118.69,118.87,167910.0,97.8421,97.9905,97.8421,97.9905,167910.0
2018-02-13 15:05:00,118.87,118.92,118.85,118.89,74751.0,97.9905,98.0317,97.974,98.007,74751.0
2018-02-13 15:10:00,118.89,118.93,118.84,118.84,80349.0,98.007,98.04,97.9658,97.9658,80349.0
2018-02-13 15:15:00,118.85,118.85,118.79,118.85,115149.0,97.974,97.974,97.9246,97.974,115149.0
2018-02-13 15:20:00,118.84,118.96,118.84,118.95,81488.0,97.9658,98.0647,97.9658,98.0565,81488.0
2018-02-13 15:25:00,118.96,119.02,118.94,118.97,119267.0,98.0647,98.1142,98.0482,98.073,119267.0
2018-02-13 15:30:00,118.98,119.0,118.95,118.96,49032.0,98.0812,98.0977,98.0565,98.0647,49032.0
2018-02-13 15:35:00,118.95,118.97,118.92,118.94,102455.0,98.0565,98.073,98.0317,98.0482,102455.0
2018-02-13 15:40:00,118.95,118.96,118.93,118.96,90414.0,98.0565,98.0647,98.04,98.0647,90414.0
2018-02-13 15:45:00,118.95,118.96,118.84,118.9,123068.0,98.0565,98.0647,97.9658,98.0153,123068.0
2018-02-13 15:50:00,118.91,118.96,118.9,118.91,127330.0,98.0235,98.0647,98.0153,98.0235,127330.0
2018-02-13 15:55:00,118.91,118.99,118.91,118.99,301091.0,98.0235,98.0895,98.0235,98.0895,301091.0
2018-02-14 09:30:00,118.46,118.49,118.19,118.22,210503.0,97.6525,97.6773,97.43,97.4547,210503.0
2018-02-14 09:35:00,118.23,118.34,118.22,118.29,111986.0,97.4629,97.5536,97.4547,97.5124,111986.0
2018-02-14 09:40:00,118.29,118.33,118.12,118.18,183597.0,97.5124,97.5454,97.3723,97.4217,183597.0
2018-02-14 09:45:00,118.18,118.26,118.09,118.19,141302.0,97.4217,97.4877,97.3475,97.43,141302.0
2018-02-14 09:50:00,118.2,118.3,118.18,118.29,81652.0,97.4382,97.5207,97.4217,97.5124,81652.0
2018-02-14 09:55:00,118.27,118.27,118.03,118.17,197548.0,97.4959,97.4959,97.2981,97.4135,197548.0
2018-02-14 10:00:00,118.18,118.31,118.18,118.31,140506.0,97.4217,97.5289,97.4217,97.5289,140506.0
2018-02-14 10:05:00,118.32,118.54,118.3,118.52,161840.0,97.5371,97.7185,97.5207,97.702,161840.0
2018-02-14 10:10:00,118.51,118.51,118.4,118.48,96019.0,97.6938,97.6938,97.6031,97.669,96019.0
2018-02-14 10:15:00,118.48,118.54,118.47,118.54,145808.0,97.669,97.7185,97.6608,97.7185,145808.0
2018-02-14 10:20:00,118.53,118.53,118.33,118.44,200735.0,97.7103,97.7103,97.5454,97.6361,200735.0
2018-02-14 10:25:00,118.45,118.51,118.42,118.42,58580.0,97.6443,97.6938,97.6196,97.6196,58580.0
2018-02-14 10:30:00,118.4,118.47,118.36,118.45,87456.0,97.6031,97.6608,97.5701,97.6443,87456.0
2018-02-14 10:35:00,118.44,118.53,118.4,118.42,44039.0,97.6361,97.7103,97.6031,97.6196,44039.0
2018-02-14 10:40:00,118.41,118.42,118.31,118.36,86447.0,97.6113,97.6196,97.5289,97.5701,86447.0
2018-02-14 10:45:00,118.35,118.36,118.26,118.29,85940.0,97.5619,97.5701,97.4877,97.5124,85940.0
2018-02-14 10:50:00,118.31,118.35,118.28,118.32,28473.0,97.5289,97.5619,97.5042,97.5371,28473.0
2018-02-14 10:55:00,118.31,118.37,118.23,118.37,120442.0,97.5289,97.5784,97.4629,97.5784,120442.0
2018-02-14 11:00:00,118.37,118.46,118.35,118.45,50069.0,97.5784,97.6525,97.5619,97.6443,50069.0
2018-02-14 11:05:00,118.44,118.48,118.42,118.44,61265.0,97.6361,97.669,97.6196,97.6361,61265.0
2018-02-14 11:10:00,118.43,118.43,118.33,118.35,36750.0,97.6278,97.6278,97.5454,97.5619,36750.0
2018-02-14 11:15:00,118.37,118.38,118.28,118.3,92213.0,97.5784,97.5866,97.5042,97.5207,92213.0
2018-02-14 11:20:00,118.3,118.33,118.25,118.3,300871.0,97.5207,97.5454,97.4794,97.5207,300871.0
2018-02-14 11:25:00,118.31,118.32,118.16,118.18,83628.0,97.5289,97.5371,97.4052,97.4217,83628.0
2018-02-14 11:30:00,118.17,118.23,118.15,118.19,58750.0,97.4135,97.4629,97.397,97.43,58750.0
2018-02-14 11:35:00,118.2,118.23,118.08,118.08,158534.0,97.4382,97.4629,97.3393,97.3393,158534.0
2018-02-14 11:40:00,118.09,118.17,118.07,118.09,192766.0,97.3475,97.4135,97.3311,97.3475,192766.0
2018-02-14 11:45:00,118.09,118.09,117.9,117.98,310665.0,97.3475,97.3475,97.1909,97.2569,310665.0
2018-02-14 11:50:00,117.97,118.09,117.94,118.07,185290.0,97.2486,97.3475,97.2239,97.3311,185290.0
2018-02-14 11:55:00,118.07,118.15,118.07,118.12,68266.0,97.3311,97.397,97.3311,97.3723,68266.0
2018-02-14 12:00:00,118.12,118.15,118.01,118.03,46147.0,97.3723,97.397,97.2816,97.2981,46147.0
2018-02-14 12:05:00,118.04,118.04,117.95,117.98,69352.0,97.3063,97.3063,97.2321,97.2569,69352.0
2018-02-14 12:10:00,117.98,118.01,117.9,117.92,72376.0,97.2569,97.2816,97.1909,97.2074,72376.0
2018-02-14 12:15:00,117.93,117.94,117.81,117.92,166105.0,97.2156,97.2239,97.1167,97.2074,166105.0
2018-02-14 12:20:00,117.93,118.06,117.93,118.05,51538.0,97.2156,97.3228,97.2156,97.3146,51538.0
2018-02-14 12:25:00,118.06,118.12,117.98,118.05,102009.0,97.3228,97.3723,97.2569,97.3146,102009.0
2018-02-14 12:30:00,118.05,118.08,118.0,118.07,23231.0,97.3146,97.3393,97.2733,97.3311,23231.0
2018-02-14 12:35:00,118.08,118.11,117.99,118.0,217965.0,97.3393,97.364,97.2651,97.2733,217965.0
2018-02-14 12:40:00,117.99,117.99,117.91,117.94,31858.0,97.2651,97.2651,97.1992,97.2239,31858.0
2018-02-14 12:45:00,117.94,117.96,117.89,117.89,85617.0,97.2239,97.2404,97.1827,97.1827,85617.0
2018-02-14 12:50:00,117.89,117.93,117.86,117.87,60579.0,97.1827,97.2156,97.1579,97.1662,60579.0
2018-02-14 12:55:00,117.88,117.9,117.77,117.82,207855.0,97.1744,97.1909,97.0837,97.125,207855.0
2018-02-14 13:00:00,117.82,117.86,117.73,117.77,73243.0,97.125,97.1579,97.0508,97.0837,73243.0
2018-02-14 13:05:00,117.77,117.79,117.72,117.75,48652.0,97.0837,97.1002,97.0425,97.0673,48652.0
2018-02-14 13:10:00,117.76,117.76,117.67,117.69,81191.0,97.0755,97.0755,97.0013,97.0178,81191.0
2018-02-14 13:15:00,117.69,117.77,117.66,117.74,70125.0,97.0178,97.0837,96.9931,97.059,70125.0
2018-02-14 13:20:00,117.74,117.77,117.65,117.69,84487.0,97.059,97.0837,96.9848,97.0178,84487.0
2018-02-14 13:25:00,117.7,117.71,117.59,117.67,77733.0,97.026,97.0343,96.9354,97.0013,77733.0
2018-02-14 13:30:00,117.66,117.68,117.57,117.61,98755.0,96.9931,97.0096,96.9189,96.9519,98755.0
2018-02-14 13:35:00,117.61,117.71,117.6,117.65,51280.0,96.9519,97.0343,96.9436,96.9848,51280.0
2018-02-14 13:40:00,117.64,117.7,117.6,117.65,212650.0,96.9766,97.026,96.9436,96.9848,212650.0
2018-02-14 13:45:00,117.65,117.77,117.65,117.69,112754.0,96.9848,97.0837,96.9848,97.0178,112754.0
2018-02-14 13:50:00,117.7,117.75,117.68,117.69,48438.0,97.026,97.0673,97.0096,97.0178,48438.0
2018-02-14 13:55:00,117.68,117.73,117.68,117.72,25260.0,97.0096,97.0508,97.0096,97.0425,25260.0
2018-02-14 14:00:00,117.72,117.72,117.65,117.67,40711.0,97.0425,97.0425,96.9848,97.0013,40711.0
2018-02-14 14:05:00,117.66,117.67,117.61,117.65,103143.0,96.9931,97.0013,96.9519,96.9848,103143.0
2018-02-14 14:10:00,117.64,117.7,117.64,117.7,36979.0,96.9766,97.026,96.9766,97.026,36979.0
2018-02-14 14:15:00,117.69,117.71,117.64,117.7,140731.0,97.0178,97.0343,96.9766,97.026,140731.0
2018-02-14 14:20:00,117.7,117.73,117.67,117.73,52891.0,97.026,97.0508,97.0013,97.0508,52891.0
2018-02-14 14:25:00,117.73,117.87,117.72,117.84,69831.0,97.0508,97.1662,97.0425,97.1415,69831.0
2018-02-14 14:30:00,117.85,117.9,117.8,117.83,147996.0,97.1497,97.1909,97.1085,97.1332,147996.0
2018-02-14 14:35:00,117.83,117.84,117.78,117.82,68143.0,97.1332,97.1415,97.092,97.125,68143.0
2018-02-14 14:40:00,117.82,117.86,117.78,117.81,22364.0,97.125,97.1579,97.092,97.1167,22364.0
2018-02-14 14:45:00,117.81,117.84,117.72,117.72,44569.0,97.1167,97.1415,97.0425,97.0425,44569.0
2018-02-14 14:50:00,117.72,117.73,117.65,117.67,75659.0,97.0425,97.0508,96.9848,97.0013,75659.0
2018-02-14 14:55:00,117.66,117.68,117.6,117.6,136334.0,96.9931,97.0096,96.9436,96.9436,136334.0
2018-02-14 15:00:00,117.61,117.85,117.59,117.78,157306.0,96.9519,97.1497,96.9354,97.092,157306.0
2018-02-14 15:05:00,117.77,117.78,117.69,117.69,37444.0,97.0837,97.092,97.0178,97.0178,37444.0
2018-02-14 15:10:00,117.69,117.7,117.55,117.59,81871.0,97.0178,97.026,96.9024,96.9354,81871.0
2018-02-14 15:15:00,117.58,117.59,117.5,117.52,155926.0,96.9271,96.9354,96.8612,96.8777,155926.0
2018-02-14 15:20:00,117.52,117.58,117.47,117.57,197073.0,96.8777,96.9271,96.8364,96.9189,197073.0
2018-02-14 15:25:00,117.58,117.62,117.51,117.62,127138.0,96.9271,96.9601,96.8694,96.9601,127138.0
2018-02-14 15:30:00,117.63,117.69,117.59,117.67,201927.0,96.9683,97.0178,96.9354,97.0013,201927.0
2018-02-14 15:35:00,117.67,117.69,117.63,117.66,45112.0,97.0013,97.0178,96.9683,96.9931,45112.0
2018-02-14 15:40:00,117.66,117.72,117.65,117.7,101948.0,96.9931,97.0425,96.9848,97.026,101948.0
2018-02-14 15:45:00,117.71,117.71,117.62,117.7,171697.0,97.0343,97.0343,96.9601,97.026,171697.0
2018-02-14 15:50:00,117.7,117.77,117.67,117.74,196461.0,97.026,97.0837,97.0013,97.059,196461.0
2018-02-14 15:55:00,117.75,117.78,117.69,117.71,407404.0,97.0673,97.092,97.0178,97.0343,407404.0
2018-02-15 09:30:00,118.21,118.35,118.16,118.28,241960.0,97.4465,97.5619,97.4052,97.5042,241960.0
2018-02-15 09:35:00,118.28,118.32,118.17,118.2,197528.0,97.5042,97.5371,97.4135,97.4382,197528.0
2018-02-15 09:40:00,118.19,118.33,118.16,118.28,114876.0,97.43,97.5454,97.4052,97.5042,114876.0
2018-02-15 09:45:00,118.3,118.31,118.12,118.21,289790.0,97.5207,97.5289,97.3723,97.4465,289790.0
2018-02-15 09:50:00,118.21,118.54,118.21,118.46,442245.0,97.4465,97.7185,97.4465,97.6525,442245.0
2018-02-15 09:55:00,118.45,118.56,118.44,118.54,111214.0,97.6443,97.735,97.6361,97.7185,111214.0
2018-02-15 10:00:00,118.54,118.59,118.49,118.49,181293.0,97.7185,97.7597,97.6773,97.6773,181293.0
2018-02-15 10:05:00,118.48,118.63,118.48,118.6,58748.0,97.669,97.7927,97.669,97.768,58748.0
2018-02-15 10:10:00,118.6,118.63,118.47,118.49,59888.0,97.768,97.7927,97.6608,97.6773,59888.0
2018-02-15 10:15:00,118.5,118.62,118.49,118.59,96395.0,97.6855,97.7844,97.6773,97.7597,96395.0
2018-02-15 10:20:00,118.6,118.63,118.55,118.58,85171.0,97.768,97.7927,97.7267,97.7515,85171.0
2018-02-15 10:25:00,118.58,118.64,118.56,118.64,67452.0,97.7515,97.8009,97.735,97.8009,67452.0
2018-02-15 10:30:00,118.65,118.71,118.62,118.71,142568.0,97.8092,97.8586,97.7844,97.8586,142568.0
2018-02-15 10:35:00,118.7,118.73,118.58,118.71,206271.0,97.8504,97.8751,97.7515,97.8586,206271.0
2018-02-15 10:40:00,118.71,118.8,118.68,118.77,162844.0,97.8586,97.9328,97.8339,97.9081,162844.0
2018-02-15 10:45:00,118.77,118.77,118.64,118.72,83885.0,97.9081,97.9081,97.8009,97.8669,83885.0
2018-02-15 10:50:00,118.72,118.72,118.56,118.6,84183.0,97.8669,97.8669,97.735,97.768,84183.0
2018-02-15 10:55:00,118.6,118.73,118.59,118.73,70354.0,97.768,97.8751,97.7597,97.8751,70354.0
2018-02-15 11:00:00,118.74,118.76,118.64,118.73,52506.0,97.8834,97.8999,97.8009,97.8751,52506.0
2018-02-15 11:05:00,118.73,118.73,118.49,118.51,65359.0,97.8751,97.8751,97.6773,97.6938,65359.0
2018-02-15 11:10:00,118.51,118.58,118.43,118.45,45793.0,97.6938,97.7515,97.6278,97.6443,45793.0
2018-02-15 11:15:00,118.45,118.53,118.45,118.5,32960.0,97.6443,97.7103,97.6443,97.6855,32960.0
2018-02-15 11:20:00,118.5,118.57,118.43,118.57,37559.0,97.6855,97.7432,97.6278,97.7432,37559.0
2018-02-15 11:25:00,118.53,118.56,118.5,118.5,28335.0,97.7103,97.735,97.6855,97.6855,28335.0
2018-02-15 11:30:00,118.51,118.61,118.51,118.61,62867.0,97.6938,97.7762,97.6938,97.7762,62867.0
2018-02-15 11:35:00,118.58,118.69,118.57,118.63,43483.0,97.7515,97.8421,97.7432,97.7927,43483.0
2018-02-15 11:40:00,118.61,118.63,118.54,118.55,40760.0,97.7762,97.7927,97.7185,97.7267,40760.0
2018-02-15 11:45:00,118.55,118.59,118.52,118.53,18412.0,97.7267,97.7597,97.702,97.7103,18412.0
2018-02-15 11:50:00,118.52,118.57,118.51,118.54,55372.0,97.702,97.7432,97.6938,97.7185,55372.0
2018-02-15 11:55:00,118.54,118.59,118.52,118.58,25867.0,97.7185,97.7597,97.702,97.7515,25867.0
2018-02-15 12:00:00,118.58,118.58,118.44,118.49,47195.0,97.7515,97.7515,97.6361,97.6773,47195.0
2018-02-15 12:05:00,118.49,118.64,118.48,118.61,131503.0,97.6773,97.8009,97.669,97.7762,131503.0
2018-02-15 12:10:00,118.61,118.62,118.51,118.52,13961.0,97.7762,97.7844,97.6938,97.702,13961.0
2018-02-15 12:15:00,118.52,118.52,118.32,118.33,32167.0,97.702,97.702,97.5371,97.5454,32167.0
2018-02-15 12:20:00,118.32,118.36,118.3,118.31,15905.0,97.5371,97.5701,97.5207,97.5289,15905.0
2018-02-15 12:25:00,118.31,118.32,118.24,118.25,21787.0,97.5289,97.5371,97.4712,97.4794,21787.0
2018-02-15 12:30:00,118.26,118.32,118.23,118.32,106297.0,97.4877,97.5371,97.4629,97.5371,106297.0
2018-02-15 12:35:00,118.32,118.37,118.31,118.34,56679.0,97.5371,97.5784,97.5289,97.5536,56679.0
2018-02-15 12:40:00,118.34,118.34,118.3,118.3,14433.0,97.5536,97.5536,97.5207,97.5207,14433.0
2018-02-15 12:45:00,118.32,118.37,118.31,118.35,19408.0,97.5371,97.5784,97.5289,97.5619,19408.0
2018-02-15 12:50:00,118.35,118.44,118.35,118.39,51649.0,97.5619,97.6361,97.5619,97.5948,51649.0
2018-02-15 12:55:00,118.39,118.39,118.32,118.35,90872.0,97.5948,97.5948,97.5371,97.5619,90872.0
2018-02-15 13:00:00,118.35,118.4,118.04,118.09,131936.0,97.5619,97.6031,97.3063,97.3475,131936.0
2018-02-15 13:05:00,118.07,118.12,118.05,118.05,28636.0,97.3311,97.3723,97.3146,97.3146,28636.0
2018-02-15 13:10:00,118.06,118.09,117.99,118.08,74365.0,97.3228,97.3475,97.2651,97.3393,74365.0
2018-02-15 13:15:00,118.09,118.14,118.07,118.11,64840.0,97.3475,97.3888,97.3311,97.364,64840.0
2018-02-15 13:20:00,118.11,118.18,118.1,118.11,59723.0,97.364,97.4217,97.3558,97.364,59723.0
2018-02-15 13:25:00,118.1,118.15,118.07,118.13,205567.0,97.3558,97.397,97.3311,97.3805,205567.0
2018-02-15 13:30:00,118.13,118.18,118.1,118.11,291494.0,97.3805,97.4217,97.3558,97.364,291494.0
2018-02-15 13:35:00,118.11,118.19,118.11,118.15,40522.0,97.364,97.43,97.364,97.397,40522.0
2018-02-15 13:40:00,118.15,118.17,118.13,118.15,33404.0,97.397,97.4135,97.3805,97.397,33404.0
2018-02-15 13:45:00,118.15,118.15,118.08,118.08,51627.0,97.397,97.397,97.3393,97.3393,51627.0
2018-02-15 13:50:00,118.06,118.06,118.02,118.06,56558.0,97.3228,97.3228,97.2898,97.3228,56558.0
2018-02-15 13:55:00,118.06,118.15,118.06,118.15,23377.0,97.3228,97.397,97.3228,97.397,23377.0
2018-02-15 14:00:00,118.15,118.28,118.15,118.25,36909.0,97.397,97.5042,97.397,97.4794,36909.0
2018-02-15 14:05:00,118.26,118.32,118.25,118.29,19659.0,97.4877,97.5371,97.4794,97.5124,19659.0
2018-02-15 14:10:00,118.29,118.36,118.27,118.34,146180.0,97.5124,97.5701,97.4959,97.5536,146180.0
2018-02-15 14:15:00,118.34,118.39,118.32,118.34,133600.0,97.5536,97.5948,97.5371,97.5536,133600.0
2018-02-15 14:20:00,118.35,118.36,118.29,118.29,54634.0,97.5619,97.5701,97.5124,97.5124,54634.0
2018-02-15 14:25:00,118.28,118.29,118.2,118.2,80968.0,97.5042,97.5124,97.4382,97.4382,80968.0
2018-02-15 14:30:00,118.21,118.25,118.21,118.22,42481.0,97.4465,97.4794,97.4465,97.4547,42481.0
2018-02-15 14:35:00,118.22,118.25,118.2,118.24,16939.0,97.4547,97.4794,97.4382,97.4712,16939.0
2018-02-15 14:40:00,118.25,118.28,118.18,118.24,58566.0,97.4794,97.5042,97.4217,97.4712,58566.0
2018-02-15 14:45:00,118.23,118.27,118.23,118.27,8564.0,97.4629,97.4959,97.4629,97.4959,8564.0
2018-02-15 14:50:00,118.27,118.28,118.21,118.25,54582.0,97.4959,97.5042,97.4465,97.4794,54582.0
2018-02-15 14:55:00,118.24,118.33,118.23,118.29,58762.0,97.4712,97.5454,97.4629,97.5124,58762.0
2018-02-15 15:00:00,118.28,118.34,118.16,118.18,196068.0,97.5042,97.5536,97.4052,97.4217,196068.0
2018-02-15 15:05:00,118.18,118.26,118.17,118.26,34777.0,97.4217,97.4877,97.4135,97.4877,34777.0
2018-02-15 15:10:00,118.26,118.31,118.17,118.18,82877.0,97.4877,97.5289,97.4135,97.4217,82877.0
2018-02-15 15:15:00,118.18,118.29,118.14,118.29,42809.0,97.4217,97.5124,97.3888,97.5124,42809.0
2018-02-15 15:20:00,118.29,118.3,118.13,118.19,46746.0,97.5124,97.5207,97.3805,97.43,46746.0
2018-02-15 15:25:00,118.18,118.19,118.14,118.16,75225.0,97.4217,97.43,97.3888,97.4052,75225.0
2018-02-15 15:30:00,118.16,118.18,118.14,118.15,96098.0,97.4052,97.4217,97.3888,97.397,96098.0
2018-02-15 15:35:00,118.16,118.2,118.14,118.19,116043.0,97.4052,97.4382,97.3888,97.43,116043.0
2018-02-15 15:40:00,118.19,118.26,118.19,118.25,89042.0,97.43,97.4877,97.43,97.4794,89042.0
2018-02-15 15:45:00,118.24,118.25,118.16,118.23,90859.0,97.4712,97.4794,97.4052,97.4629,90859.0
2018-02-15 15:50:00,118.23,118.24,118.08,118.09,99092.0,97.4629,97.4712,97.3393,97.3475,99092.0
2018-02-15 15:55:00,118.09,118.13,118.07,118.07,206417.0,97.3475,97.3805,97.3311,97.3311,206417.0
2018-02-16 09:30:00,119.04,119.04,118.84,118.87,208139.0,98.1307,98.1307,97.9658,97.9905,208139.0
2018-02-16 09:35:00,118.87,118.92,118.73,118.85,219390.0,97.9905,98.0317,97.8751,97.974,219390.0
2018-02-16 09:40:00,118.86,118.98,118.86,118.93,133682.0,97.9823,98.0812,97.9823,98.04,133682.0
2018-02-16 09:45:00,118.93,119.11,118.87,119.06,216916.0,98.04,98.1884,97.9905,98.1472,216916.0
2018-02-16 09:50:00,119.05,119.1,119.0,119.0,88154.0,98.1389,98.1801,98.0977,98.0977,88154.0
2018-02-16 09:55:00,118.99,119.06,118.92,119.05,78690.0,98.0895,98.1472,98.0317,98.1389,78690.0
2018-02-16 10:00:00,119.04,119.05,118.92,118.98,106215.0,98.1307,98.1389,98.0317,98.0812,106215.0
2018-02-16 10:05:00,118.98,119.01,118.9,118.94,88725.0,98.0812,98.1059,98.0153,98.0482,88725.0
2018-02-16 10:10:00,118.94,118.99,118.89,118.95,71346.0,98.0482,98.0895,98.007,98.0565,71346.0
2018-02-16 10:15:00,118.96,118.96,118.88,118.93,145472.0,98.0647,98.0647,97.9988,98.04,145472.0
2018-02-16 10:20:00,118.92,118.93,118.77,118.82,83581.0,98.0317,98.04,97.9081,97.9493,83581.0
2018-02-16 10:25:00,118.82,118.93,118.81,118.93,56104.0,97.9493,98.04,97.9411,98.04,56104.0
2018-02-16 10:30:00,118.92,118.98,118.92,118.97,92704.0,98.0317,98.0812,98.0317,98.073,92704.0
2018-02-16 10:35:00,118.96,119.08,118.93,119.07,67318.0,98.0647,98.1636,98.04,98.1554,67318.0
2018-02-16 10:40:00,119.07,119.13,119.04,119.12,48131.0,98.1554,98.2049,98.1307,98.1966,48131.0
2018-02-16 10:45:00,119.13,119.15,119.07,119.11,73245.0,98.2049,98.2213,98.1554,98.1884,73245.0
2018-02-16 10:50:00,119.11,119.12,119.02,119.04,45082.0,98.1884,98.1966,98.1142,98.1307,45082.0
2018-02-16 10:55:00,119.03,119.18,119.0,119.18,284627.0,98.1224,98.2461,98.0977,98.2461,284627.0
2018-02-16 11:00:00,119.17,119.17,119.06,119.09,62377.0,98.2378,98.2378,98.1472,98.1719,62377.0
2018-02-16 11:05:00,119.08,119.08,118.96,118.96,38097.0,98.1636,98.1636,98.0647,98.0647,38097.0
2018-02-16 11:10:00,118.97,119.05,118.96,118.98,22695.0,98.073,98.1389,98.0647,98.0812,22695.0
2018-02-16 11:15:00,118.98,119.04,118.94,119.02,144135.0,98.0812,98.1307,98.0482,98.1142,144135.0
2018-02-16 11:20:00,119.02,119.14,119.02,119.11,143301.0,98.1142,98.2131,98.1142,98.1884,143301.0
2018-02-16 11:25:00,119.09,119.17,119.05,119.16,46317.0,98.1719,98.2378,98.1389,98.2296,46317.0
2018-02-16 11:30:00,119.17,119.21,119.11,119.14,99810.0,98.2378,98.2708,98.1884,98.2131,99810.0
2018-02-16 11:35:00,119.15,119.16,119.07,119.09,32751.0,98.2213,98.2296,98.1554,98.1719,32751.0
2018-02-16 11:40:00,119.09,119.09,118.99,119.02,21151.0,98.1719,98.1719,98.0895,98.1142,21151.0
2018-02-16 11:45:00,119.02,119.05,118.97,119.04,48702.0,98.1142,98.1389,98.073,98.1307,48702.0
2018-02-16 11:50:00,119.02,119.02,118.9,118.94,50708.0,98.1142,98.1142,98.0153,98.0482,50708.0
2018-02-16 11:55:00,118.94,118.95,118.84,118.87,78554.0,98.0482,98.0565,97.9658,97.9905,78554.0
2018-02-16 12:00:00,118.88,118.91,118.83,118.87,35284.0,97.9988,98.0235,97.9576,97.9905,35284.0
2018-02-16 12:05:00,118.86,118.86,118.81,118.83,21835.0,97.9823,97.9823,97.9411,97.9576,21835.0
2018-02-16 12:10:00,118.82,118.89,118.78,118.78,67613.0,97.9493,98.007,97.9163,97.9163,67613.0
2018-02-16 12:15:00,118.78,118.82,118.74,118.77,42984.0,97.9163,97.9493,97.8834,97.9081,42984.0
2018-02-16 12:20:00,118.76,118.77,118.68,118.7,23606.0,97.8999,97.9081,97.8339,97.8504,23606.0
2018-02-16 12:25:00,118.7,118.77,118.7,118.76,33914.0,97.8504,97.9081,97.8504,97.8999,33914.0
2018-02-16 12:30:00,118.76,118.78,118.66,118.68,52409.0,97.8999,97.9163,97.8174,97.8339,52409.0
2018-02-16 12:35:00,118.67,118.69,118.56,118.59,45232.0,97.8257,97.8421,97.735,97.7597,45232.0
2018-02-16 12:40:00,118.59,118.67,118.58,118.64,91027.0,97.7597,97.8257,97.7515,97.8009,91027.0
2018-02-16 12:45:00,118.64,118.74,118.63,118.72,22876.0,97.8009,97.8834,97.7927,97.8669,22876.0
2018-02-16 12:50:00,118.72,118.84,118.71,118.79,41429.0,97.8669,97.9658,97.8586,97.9246,41429.0
2018-02-16 12:55:00,118.8,118.81,118.74,118.79,8896.0,97.9328,97.9411,97.8834,97.9246,8896.0
2018-02-16 13:00:00,118.78,118.78,118.73,118.76,33454.0,97.9163,97.9163,97.8751,97.8999,33454.0
2018-02-16 13:05:00,118.76,118.81,118.7,118.7,57073.0,97.8999,97.9411,97.8504,97.8504,57073.0
2018-02-16 13:10:00,118.7,118.71,118.65,118.68,56693.0,97.8504,97.8586,97.8092,97.8339,56693.0
2018-02-16 13:15:00,118.68,118.76,118.68,118.75,25933.0,97.8339,97.8999,97.8339,97.8916,25933.0
2018-02-16 13:20:00,118.74,118.78,118.73,118.77,292917.0,97.8834,97.9163,97.8751,97.9081,292917.0
2018-02-16 13:25:00,118.76,118.81,118.74,118.8,80531.0,97.8999,97.9411,97.8834,97.9328,80531.0
2018-02-16 13:30:00,118.8,118.84,118.79,118.8,44542.0,97.9328,97.9658,97.9246,97.9328,44542.0
2018-02-16 13:35:00,118.79,118.81,118.72,118.79,59991.0,97.9246,97.9411,97.8669,97.9246,59991.0
2018-02-16 13:40:00,118.79,118.79,118.67,118.73,46071.0,97.9246,97.9246,97.8257,97.8751,46071.0
2018-02-16 13:45:00,118.73,118.73,118.68,118.7,14227.0,97.8751,97.8751,97.8339,97.8504,14227.0
2018-02-16 13:50:00,118.7,118.79,118.7,118.76,34298.0,97.8504,97.9246,97.8504,97.8999,34298.0
2018-02-16 13:55:00,118.76,118.76,118.66,118.68,77135.0,97.8999,97.8999,97.8174,97.8339,77135.0
2018-02-16 14:00:00,118.67,118.68,118.57,118.61,20767.0,97.8257,97.8339,97.7432,97.7762,20767.0
2018-02-16 14:05:00,118.61,118.64,118.53,118.54,52214.0,97.7762,97.8009,97.7103,97.7185,52214.0
2018-02-16 14:10:00,118.53,118.59,118.5,118.58,59921.0,97.7103,97.7597,97.6855,97.7515,59921.0
2018-02-16 14:15:00,118.58,118.63,118.52,118.53,38060.0,97.7515,97.7927,97.702,97.7103,38060.0
2018-02-16 14:20:00,118.54,118.56,118.41,118.5,290478.0,97.7185,97.735,97.6113,97.6855,290478.0
2018-02-16 14:25:00,118.49,118.51,118.43,118.43,48256.0,97.6773,97.6938,97.6278,97.6278,48256.0
2018-02-16 14:30:00,118.43,118.45,118.34,118.37,121690.0,97.6278,97.6443,97.5536,97.5784,121690.0
2018-02-16 14:35:00,118.37,118.4,118.34,118.39,111103.0,97.5784,97.6031,97.5536,97.5948,111103.0
2018-02-16 14:40:00,118.39,118.55,118.39,118.55,43267.0,97.5948,97.7267,97.5948,97.7267,43267.0
2018-02-16 14:45:00,118.54,118.58,118.51,118.53,85104.0,97.7185,97.7515,97.6938,97.7103,85104.0
2018-02-16 14:50:00,118.54,118.58,118.5,118.51,30436.0,97.7185,97.7515,97.6855,97.6938,30436.0
2018-02-16 14:55:00,118.51,118.55,118.43,118.54,71806.0,97.6938,97.7267,97.6278,97.7185,71806.0
2018-02-16 15:00:00,118.54,118.58,118.47,118.54,89903.0,97.7185,97.7515,97.6608,97.7185,89903.0
2018-02-16 15:05:00,118.55,118.6,118.53,118.57,30035.0,97.7267,97.768,97.7103,97.7432,30035.0
2018-02-16 15:10:00,118.57,118.57,118.54,118.57,28551.0,97.7432,97.7432,97.7185,97.7432,28551.0
2018-02-16 15:15:00,118.57,118.61,118.54,118.57,60935.0,97.7432,97.7762,97.7185,97.7432,60935.0
2018-02-16 15:20:00,118.57,118.65,118.57,118.64,56793.0,97.7432,97.8092,97.7432,97.8009,56793.0
2018-02-16 15:25:00,118.64,118.66,118.59,118.66,25459.0,97.8009,97.8174,97.7597,97.8174,25459.0
2018-02-16 15:30:00,118.65,118.66,118.6,118.64,101841.0,97.8092,97.8174,97.768,97.8009,101841.0
2018-02-16 15:35:00,118.65,118.73,118.64,118.68,530795.0,97.8092,97.8751,97.8009,97.8339,530795.0
2018-02-16 15:40:00,118.69,118.72,118.66,118.67,280046.0,97.8421,97.8669,97.8174,97.8257,280046.0
2018-02-16 15:45:00,118.67,118.67,118.61,118.64,218880.0,97.8257,97.8257,97.7762,97.8009,218880.0
2018-02-16 15:50:00,118.62,118.65,118.6,118.65,182008.0,97.7844,97.8092,97.768,97.8092,182008.0
2018-02-16 15:55:00,118.64,118.74,118.62,118.72,453801.0,97.8009,97.8834,97.7844,97.8669,453801.0
2018-02-20 09:30:00,118.28,118.42,118.25,118.42,98652.0,97.5042,97.6196,97.4794,97.6196,98652.0
2018-02-20 09:35:00,118.43,118.45,118.36,118.43,139056.0,97.6278,97.6443,97.5701,97.6278,139056.0
2018-02-20 09:40:00,118.43,118.44,118.36,118.37,88018.0,97.6278,97.6361,97.5701,97.5784,88018.0
2018-02-20 09:45:00,118.37,118.37,118.18,118.22,113709.0,97.5784,97.5784,97.4217,97.4547,113709.0
2018-02-20 09:50:00,118.23,118.31,118.18,118.31,115153.0,97.4629,97.5289,97.4217,97.5289,115153.0
2018-02-20 09:55:00,118.3,118.4,118.26,118.39,139562.0,97.5207,97.6031,97.4877,97.5948,139562.0
2018-02-20 10:00:00,118.38,118.51,118.36,118.44,146302.0,97.5866,97.6938,97.5701,97.6361,146302.0
2018-02-20 10:05:00,118.43,118.43,118.33,118.39,151265.0,97.6278,97.6278,97.5454,97.5948,151265.0
2018-02-20 10:10:00,118.38,118.4,118.26,118.36,133917.0,97.5866,97.6031,97.4877,97.5701,133917.0
2018-02-20 10:15:00,118.36,118.38,118.3,118.32,57460.0,97.5701,97.5866,97.5207,97.5371,57460.0
2018-02-20 10:20:00,118.3,118.36,118.28,118.35,89885.0,97.5207,97.5701,97.5042,97.5619,89885.0
2018-02-20 10:25:00,118.35,118.35,118.27,118.27,47061.0,97.5619,97.5619,97.4959,97.4959,47061.0
2018-02-20 10:30:00,118.27,118.29,118.23,118.25,32693.0,97.4959,97.5124,97.4629,97.4794,32693.0
2018-02-20 10:35:00,118.26,118.29,118.22,118.25,74385.0,97.4877,97.5124,97.4547,97.4794,74385.0
2018-02-20 10:40:00,118.25,118.26,118.17,118.18,45527.0,97.4794,97.4877,97.4135,97.4217,45527.0
2018-02-20 10:45:00,118.19,118.22,118.15,118.15,55090.0,97.43,97.4547,97.397,97.397,55090.0
2018-02-20 10:50:00,118.15,118.17,118.06,118.09,60622.0,97.397,97.4135,97.3228,97.3475,60622.0
2018-02-20 10:55:00,118.09,118.15,118.06,118.13,100635.0,97.3475,97.397,97.3228,97.3805,100635.0
2018-02-20 11:00:00,118.14,118.21,118.13,118.2,145631.0,97.3888,97.4465,97.3805,97.4382,145631.0
2018-02-20 11:05:00,118.21,118.24,118.19,118.23,73506.0,97.4465,97.4712,97.43,97.4629,73506.0
2018-02-20 11:10:00,118.23,118.23,118.16,118.19,26258.0,97.4629,97.4629,97.4052,97.43,26258.0
2018-02-20 11:15:00,118.18,118.19,118.1,118.1,40452.0,97.4217,97.43,97.3558,97.3558,40452.0
2018-02-20 11:20:00,118.1,118.11,118.02,118.03,58360.0,97.3558,97.364,97.2898,97.2981,58360.0
2018-02-20 11:25:00,118.02,118.09,117.99,118.0,51005.0,97.2898,97.3475,97.2651,97.2733,51005.0
2018-02-20 11:30:00,117.99,118.0,117.88,117.9,103871.0,97.2651,97.2733,97.1744,97.1909,103871.0
2018-02-20 11:35:00,117.89,117.97,117.87,117.97,85544.0,97.1827,97.2486,97.1662,97.2486,85544.0
2018-02-20 11:40:00,117.96,118.02,117.94,117.98,57902.0,97.2404,97.2898,97.2239,97.2569,57902.0
2018-02-20 11:45:00,117.99,117.99,117.91,117.91,50578.0,97.2651,97.2651,97.1992,97.1992,50578.0
2018-02-20 11:50:00,117.91,117.95,117.88,117.88,52978.0,97.1992,97.2321,97.1744,97.1744,52978.0
2018-02-20 11:55:00,117.88,117.92,117.85,117.85,67787.0,97.1744,97.2074,97.1497,97.1497,67787.0
2018-02-20 12:00:00,117.85,117.86,117.79,117.8,249443.0,97.1497,97.1579,97.1002,97.1085,249443.0
2018-02-20 12:05:00,117.8,117.91,117.78,117.88,66304.0,97.1085,97.1992,97.092,97.1744,66304.0
2018-02-20 12:10:00,117.87,117.93,117.86,117.92,42252.0,97.1662,97.2156,97.1579,97.2074,42252.0
2018-02-20 12:15:00,117.92,117.93,117.86,117.93,64150.0,97.2074,97.2156,97.1579,97.2156,64150.0
2018-02-20 12:20:00,117.92,117.95,117.87,117.91,66698.0,97.2074,97.2321,97.1662,97.1992,66698.0
2018-02-20 12:25:00,117.91,117.93,117.89,117.91,32264.0,97.1992,97.2156,97.1827,97.1992,32264.0
2018-02-20 12:30:00,117.91,117.93,117.89,117.92,15160.0,97.1992,97.2156,97.1827,97.2074,15160.0
2018-02-20 12:35:00,117.92,117.93,117.91,117.91,9385.0,97.2074,97.2156,97.1992,97.1992,9385.0
2018-02-20 12:40:00,117.9,117.94,117.87,117.93,41142.0,97.1909,97.2239,97.1662,97.2156,41142.0
2018-02-20 12:45:00,117.92,117.92,117.86,117.91,49601.0,97.2074,97.2074,97.1579,97.1992,49601.0
2018-02-20 12:50:00,117.91,117.91,117.86,117.88,48935.0,97.1992,97.1992,97.1579,97.1744,48935.0
2018-02-20 12:55:00,117.88,117.88,117.82,117.82,38957.0,97.1744,97.1744,97.125,97.125,38957.0
2018-02-20 13:00:00,117.83,117.9,117.83,117.88,50489.0,97.1332,97.1909,97.1332,97.1744,50489.0
2018-02-20 13:05:00,117.88,117.92,117.86,117.87,38927.0,97.1744,97.2074,97.1579,97.1662,38927.0
2018-02-20 13:10:00,117.88,117.91,117.87,117.91,9810.0,97.1744,97.1992,97.1662,97.1992,9810.0
2018-02-20 13:15:00,117.9,117.92,117.86,117.9,24910.0,97.1909,97.2074,97.1579,97.1909,24910.0
2018-02-20 13:20:00,117.9,117.9,117.84,117.84,27239.0,97.1909,97.1909,97.1415,97.1415,27239.0
2018-02-20 13:25:00,117.84,117.89,117.84,117.89,65561.0,97.1415,97.1827,97.1415,97.1827,65561.0
2018-02-20 13:30:00,117.9,117.94,117.89,117.89,35773.0,97.1909,97.2239,97.1827,97.1827,35773.0
2018-02-20 13:35:00,117.9,117.93,117.88,117.92,13394.0,97.1909,97.2156,97.1744,97.2074,13394.0
2018-02-20 13:40:00,117.92,117.95,117.89,117.93,17994.0,97.2074,97.2321,97.1827,97.2156,17994.0
2018-02-20 13:45:00,117.92,117.94,117.89,117.91,20381.0,97.2074,97.2239,97.1827,97.1992,20381.0
2018-02-20 13:50:00,117.91,117.93,117.89,117.9,14020.0,97.1992,97.2156,97.1827,97.1909,14020.0
2018-02-20 13:55:00,117.9,117.93,117.89,117.91,10943.0,97.1909,97.2156,97.1827,97.1992,10943.0
2018-02-20 14:00:00,117.9,117.98,117.9,117.97,19859.0,97.1909,97.2569,97.1909,97.2486,19859.0
2018-02-20 14:05:00,117.97,118.01,117.96,118.0,38893.0,97.2486,97.2816,97.2404,97.2733,38893.0
2018-02-20 14:10:00,117.99,118.05,117.98,118.04,98394.0,97.2651,97.3146,97.2569,97.3063,98394.0
2018-02-20 14:15:00,118.03,118.04,117.98,118.01,74350.0,97.2981,97.3063,97.2569,97.2816,74350.0
2018-02-20 14:20:00,118.02,118.06,118.02,118.05,19503.0,97.2898,97.3228,97.2898,97.3146,19503.0
2018-02-20 14:25:00,118.04,118.06,118.03,118.06,14101.0,97.3063,97.3228,97.2981,97.3228,14101.0
2018-02-20 14:30:00,118.05,118.1,117.98,118.05,93190.0,97.3146,97.3558,97.2569,97.3146,93190.0
2018-02-20 14:35:00,118.05,118.06,117.98,118.04,37832.0,97.3146,97.3228,97.2569,97.3063,37832.0
2018-02-20 14:40:00,118.03,118.07,118.03,118.06,33000.0,97.2981,97.3311,97.2981,97.3228,33000.0
2018-02-20 14:45:00,118.06,118.11,118.06,118.1,147375.0,97.3228,97.364,97.3228,97.3558,147375.0
2018-02-20 14:50:00,118.09,118.13,118.08,118.13,46998.0,97.3475,97.3805,97.3393,97.3805,46998.0
2018-02-20 14:55:00,118.12,118.22,118.08,118.13,172410.0,97.3723,97.4547,97.3393,97.3805,172410.0
2018-02-20 15:00:00,118.14,118.17,118.09,118.1,96667.0,97.3888,97.4135,97.3475,97.3558,96667.0
2018-02-20 15:05:00,118.11,118.14,118.05,118.14,50812.0,97.364,97.3888,97.3146,97.3888,50812.0
2018-02-20 15:10:00,118.14,118.24,118.14,118.23,79763.0,97.3888,97.4712,97.3888,97.4629,79763.0
2018-02-20 15:15:00,118.23,118.23,118.15,118.23,71322.0,97.4629,97.4629,97.397,97.4629,71322.0
2018-02-20 15:20:00,118.23,118.3,118.22,118.27,36464.0,97.4629,97.5207,97.4547,97.4959,36464.0
2018-02-20 15:25:00,118.27,118.31,118.21,118.25,67564.0,97.4959,97.5289,97.4465,97.4794,67564.0
2018-02-20 15:30:00,118.24,118.25,118.14,118.15,48052.0,97.4712,97.4794,97.3888,97.397,48052.0
2018-02-20 15:35:00,118.15,118.2,118.14,118.19,32955.0,97.397,97.4382,97.3888,97.43,32955.0
2018-02-20 15:40:00,118.2,118.22,118.14,118.21,64436.0,97.4382,97.4547,97.3888,97.4465,64436.0
2018-02-20 15:45:00,118.21,118.21,118.11,118.12,91199.0,97.4465,97.4465,97.364,97.3723,91199.0
2018-02-20 15:50:00,118.13,118.14,118.09,118.1,82005.0,97.3805,97.3888,97.3475,97.3558,82005.0
2018-02-20 15:55:00,118.1,118.19,118.09,118.18,331759.0,97.3558,97.43,97.3475,97.4217,331759.0
2018-02-21 09:30:00,118.25,118.29,118.17,118.24,49813.0,97.4794,97.5124,97.4135,97.4712,49813.0
2018-02-21 09:35:00,118.24,118.24,118.12,118.16,111991.0,97.4712,97.4712,97.3723,97.4052,111991.0
2018-02-21 09:40:00,118.15,118.19,118.13,118.13,73208.0,97.397,97.43,97.3805,97.3805,73208.0
2018-02-21 09:45:00,118.13,118.14,118.05,118.1,49769.0,97.3805,97.3888,97.3146,97.3558,49769.0
2018-02-21 09:50:00,118.1,118.11,118.04,118.1,62457.0,97.3558,97.364,97.3063,97.3558,62457.0
2018-02-21 09:55:00,118.1,118.18,118.09,118.18,150552.0,97.3558,97.4217,97.3475,97.4217,150552.0
2018-02-21 10:00:00,118.18,118.24,118.08,118.09,177587.0,97.4217,97.4712,97.3393,97.3475,177587.0
2018-02-21 10:05:00,118.1,118.13,117.98,118.0,124903.0,97.3558,97.3805,97.2569,97.2733,124903.0
2018-02-21 10:10:00,118.0,118.03,117.97,118.02,53163.0,97.2733,97.2981,97.2486,97.2898,53163.0
2018-02-21 10:15:00,118.01,118.01,117.92,117.98,119640.0,97.2816,97.2816,97.2074,97.2569,119640.0
2018-02-21 10:20:00,117.98,118.09,117.97,118.08,47992.0,97.2569,97.3475,97.2486,97.3393,47992.0
2018-02-21 10:25:00,118.07,118.13,117.93,118.11,65480.0,97.3311,97.3805,97.2156,97.364,65480.0
2018-02-21 10:30:00,118.11,118.12,118.06,118.09,31830.0,97.364,97.3723,97.3228,97.3475,31830.0
2018-02-21 10:35:00,118.09,118.09,118.02,118.03,41264.0,97.3475,97.3475,97.2898,97.2981,41264.0
2018-02-21 10:40:00,118.02,118.05,117.99,117.99,15323.0,97.2898,97.3146,97.2651,97.2651,15323.0
2018-02-21 10:45:00,117.99,117.99,117.9,117.91,71327.0,97.2651,97.2651,97.1909,97.1992,71327.0
2018-02-21 10:50:00,117.91,117.95,117.84,117.86,165466.0,97.1992,97.2321,97.1415,97.1579,165466.0
2018-02-21 10:55:00,117.86,117.89,117.75,117.75,334034.0,97.1579,97.1827,97.0673,97.0673,334034.0
2018-02-21 11:00:00,117.75,117.84,117.74,117.8,165634.0,97.0673,97.1415,97.059,97.1085,165634.0
2018-02-21 11:05:00,117.8,117.84,117.76,117.79,62846.0,97.1085,97.1415,97.0755,97.1002,62846.0
2018-02-21 11:10:00,117.79,117.83,117.69,117.7,102613.0,97.1002,97.1332,97.0178,97.026,102613.0
2018-02-21 11:15:00,117.7,117.75,117.68,117.74,110560.0,97.026,97.0673,97.0096,97.059,110560.0
2018-02-21 11:20:00,117.74,117.74,117.68,117.71,72070.0,97.059,97.059,97.0096,97.0343,72070.0
2018-02-21 11:25:00,117.7,117.71,117.61,117.64,107779.0,97.026,97.0343,96.9519,96.9766,107779.0
2018-02-21 11:30:00,117.64,117.65,117.58,117.59,44372.0,96.9766,96.9848,96.9271,96.9354,44372.0
2018-02-21 11:35:00,117.6,117.66,117.58,117.63,36959.0,96.9436,96.9931,96.9271,96.9683,36959.0
2018-02-21 11:40:00,117.63,117.68,117.6,117.68,60633.0,96.9683,97.0096,96.9436,97.0096,60633.0
2018-02-21 11:45:00,117.67,117.67,117.61,117.64,52421.0,97.0013,97.0013,96.9519,96.9766,52421.0
2018-02-21 11:50:00,117.63,117.7,117.62,117.7,33863.0,96.9683,97.026,96.9601,97.026,33863.0
2018-02-21 11:55:00,117.69,117.7,117.6,117.66,95703.0,97.0178,97.026,96.9436,96.9931,95703.0
2018-02-21 12:00:00,117.66,117.67,117.61,117.63,73227.0,96.9931,97.0013,96.9519,96.9683,73227.0
2018-02-21 12:05:00,117.63,117.72,117.63,117.68,130115.0,96.9683,97.0425,96.9683,97.0096,130115.0
2018-02-21 12:10:00,117.66,117.71,117.63,117.7,68324.0,96.9931,97.0343,96.9683,97.026,68324.0
2018-02-21 12:15:00,117.7,117.72,117.64,117.65,86500.0,97.026,97.0425,96.9766,96.9848,86500.0
2018-02-21 12:20:00,117.65,117.74,117.63,117.73,48091.0,96.9848,97.059,96.9683,97.0508,48091.0
2018-02-21 12:25:00,117.74,117.76,117.71,117.72,87377.0,97.059,97.0755,97.0343,97.0425,87377.0
2018-02-21 12:30:00,117.72,117.76,117.72,117.75,11189.0,97.0425,97.0755,97.0425,97.0673,11189.0
2018-02-21 12:35:00,117.75,117.76,117.71,117.74,16680.0,97.0673,97.0755,97.0343,97.059,16680.0
2018-02-21 12:40:00,117.73,117.73,117.68,117.72,40400.0,97.0508,97.0508,97.0096,97.0425,40400.0
2018-02-21 12:45:00,117.72,117.75,117.71,117.75,28330.0,97.0425,97.0673,97.0343,97.0673,28330.0
2018-02-21 12:50:00,117.75,117.76,117.71,117.74,31227.0,97.0673,97.0755,97.0343,97.059,31227.0
2018-02-21 12:55:00,117.73,117.76,117.7,117.71,21208.0,97.0508,97.0755,97.026,97.0343,21208.0
2018-02-21 13:00:00,117.72,117.72,117.67,117.71,41936.0,97.0425,97.0425,97.0013,97.0343,41936.0
2018-02-21 13:05:00,117.75,117.82,117.75,117.79,32627.0,97.0673,97.125,97.0673,97.1002,32627.0
2018-02-21 13:10:00,117.79,117.79,117.73,117.77,34552.0,97.1002,97.1002,97.0508,97.0837,34552.0
2018-02-21 13:15:00,117.78,117.86,117.76,117.81,144647.0,97.092,97.1579,97.0755,97.1167,144647.0
2018-02-21 13:20:00,117.81,117.87,117.81,117.85,35597.0,97.1167,97.1662,97.1167,97.1497,35597.0
2018-02-21 13:25:00,117.86,117.87,117.78,117.81,62352.0,97.1579,97.1662,97.092,97.1167,62352.0
2018-02-21 13:30:00,117.82,117.85,117.77,117.78,21559.0,97.125,97.1497,97.0837,97.092,21559.0
2018-02-21 13:35:00,117.8,117.8,117.71,117.73,44268.0,97.1085,97.1085,97.0343,97.0508,44268.0
2018-02-21 13:40:00,117.72,117.73,117.68,117.7,13820.0,97.0425,97.0508,97.0096,97.026,13820.0
2018-02-21 13:45:00,117.69,117.71,117.62,117.63,56851.0,97.0178,97.0343,96.9601,96.9683,56851.0
2018-02-21 13:50:00,117.62,117.69,117.6,117.6,157228.0,96.9601,97.0178,96.9436,96.9436,157228.0
2018-02-21 13:55:00,117.6,117.65,117.58,117.59,98866.0,96.9436,96.9848,96.9271,96.9354,98866.0
2018-02-21 14:00:00,117.59,117.73,117.49,117.62,394863.0,96.9354,97.0508,96.8529,96.9601,394863.0
2018-02-21 14:05:00,117.62,117.74,117.61,117.68,178920.0,96.9601,97.059,96.9519,97.0096,178920.0
2018-02-21 14:10:00,117.68,117.74,117.52,117.53,209588.0,97.0096,97.059,96.8777,96.8859,209588.0
2018-02-21 14:15:00,117.54,117.61,117.52,117.54,107650.0,96.8941,96.9519,96.8777,96.8941,107650.0
2018-02-21 14:20:00,117.56,117.59,117.53,117.56,72355.0,96.9106,96.9354,96.8859,96.9106,72355.0
2018-02-21 14:25:00,117.57,117.59,117.26,117.27,433438.0,96.9189,96.9354,96.6633,96.6716,433438.0
2018-02-21 14:30:00,117.26,117.29,117.06,117.07,311070.0,96.6633,96.6881,96.4985,96.5067,311070.0
2018-02-21 14:35:00,117.08,117.19,117.05,117.18,275719.0,96.5149,96.6056,96.4902,96.5974,275719.0
2018-02-21 14:40:00,117.18,117.19,117.09,117.16,94201.0,96.5974,96.6056,96.5232,96.5809,94201.0
2018-02-21 14:45:00,117.15,117.19,116.98,117.0,181085.0,96.5726,96.6056,96.4325,96.449,181085.0
2018-02-21 14:50:00,117.02,117.02,116.84,116.84,269241.0,96.4655,96.4655,96.3171,96.3171,269241.0
2018-02-21 14:55:00,116.83,116.88,116.72,116.75,351849.0,96.3089,96.3501,96.2182,96.2429,351849.0
2018-02-21 15:00:00,116.75,116.77,116.62,116.71,323774.0,96.2429,96.2594,96.1357,96.2099,323774.0
2018-02-21 15:05:00,116.71,116.71,116.51,116.58,416451.0,96.2099,96.2099,96.0451,96.1028,416451.0
2018-02-21 15:10:00,116.59,116.74,116.59,116.66,154001.0,96.111,96.2347,96.111,96.1687,154001.0
2018-02-21 15:15:00,116.67,116.8,116.63,116.79,224089.0,96.177,96.2841,96.144,96.2759,224089.0
2018-02-21 15:20:00,116.78,116.9,116.77,116.88,188861.0,96.2676,96.3666,96.2594,96.3501,188861.0
2018-02-21 15:25:00,116.87,116.92,116.79,116.84,503581.0,96.3418,96.383,96.2759,96.3171,503581.0
2018-02-21 15:30:00,116.84,116.84,116.66,116.69,140824.0,96.3171,96.3171,96.1687,96.1934,140824.0
2018-02-21 15:35:00,116.69,116.7,116.63,116.64,148220.0,96.1934,96.2017,96.144,96.1522,148220.0
2018-02-21 15:40:00,116.64,116.79,116.63,116.72,187410.0,96.1522,96.2759,96.144,96.2182,187410.0
2018-02-21 15:45:00,116.73,116.77,116.67,116.72,185153.0,96.2264,96.2594,96.177,96.2182,185153.0
2018-02-21 15:50:00,116.72,116.77,116.67,116.74,282978.0,96.2182,96.2594,96.177,96.2347,282978.0
2018-02-21 15:55:00,116.75,116.8,116.73,116.76,750494.0,96.2429,96.2841,96.2264,96.2512,750494.0
2018-02-22 09:30:00,117.27,117.29,117.2,117.28,248122.0,96.6716,96.6881,96.6139,96.6798,248122.0
2018-02-22 09:35:00,117.28,117.3,117.21,117.21,51008.0,96.6798,96.6963,96.6221,96.6221,51008.0
2018-02-22 09:40:00,117.22,117.22,117.12,117.14,77540.0,96.6304,96.6304,96.5479,96.5644,77540.0
2018-02-22 09:45:00,117.14,117.16,117.03,117.1,94220.0,96.5644,96.5809,96.4737,96.5314,94220.0
2018-02-22 09:50:00,117.11,117.27,117.1,117.26,74731.0,96.5397,96.6716,96.5314,96.6633,74731.0
2018-02-22 09:55:00,117.26,117.35,117.23,117.32,169204.0,96.6633,96.7375,96.6386,96.7128,169204.0
2018-02-22 10:00:00,117.33,117.42,117.3,117.41,80969.0,96.721,96.7952,96.6963,96.787,80969.0
2018-02-22 10:05:00,117.42,117.47,117.4,117.44,145521.0,96.7952,96.8364,96.7787,96.8117,145521.0
2018-02-22 10:10:00,117.44,117.52,117.44,117.47,170436.0,96.8117,96.8777,96.8117,96.8364,170436.0
2018-02-22 10:15:00,117.46,117.54,117.41,117.53,77133.0,96.8282,96.8941,96.787,96.8859,77133.0
2018-02-22 10:20:00,117.53,117.61,117.53,117.57,80891.0,96.8859,96.9519,96.8859,96.9189,80891.0
2018-02-22 10:25:00,117.57,117.65,117.54,117.62,151150.0,96.9189,96.9848,96.8941,96.9601,151150.0
2018-02-22 10:30:00,117.63,117.63,117.55,117.61,106838.0,96.9683,96.9683,96.9024,96.9519,106838.0
2018-02-22 10:35:00,117.61,117.66,117.5,117.53,91318.0,96.9519,96.9931,96.8612,96.8859,91318.0
2018-02-22 10:40:00,117.52,117.54,117.44,117.48,32577.0,96.8777,96.8941,96.8117,96.8447,32577.0
2018-02-22 10:45:00,117.48,117.51,117.36,117.37,36212.0,96.8447,96.8694,96.7458,96.754,36212.0
2018-02-22 10:50:00,117.37,117.52,117.33,117.51,139167.0,96.754,96.8777,96.721,96.8694,139167.0
2018-02-22 10:55:00,117.51,117.54,117.45,117.45,254379.0,96.8694,96.8941,96.82,96.82,254379.0
2018-02-22 11:00:00,117.44,117.53,117.41,117.49,86325.0,96.8117,96.8859,96.787,96.8529,86325.0
2018-02-22 11:05:00,117.5,117.5,117.34,117.35,111477.0,96.8612,96.8612,96.7293,96.7375,111477.0
2018-02-22 11:10:00,117.35,117.39,117.31,117.33,91954.0,96.7375,96.7705,96.7045,96.721,91954.0
2018-02-22 11:15:00,117.33,117.34,117.23,117.29,255543.0,96.721,96.7293,96.6386,96.6881,255543.0
2018-02-22 11:20:00,117.29,117.29,117.21,117.25,93081.0,96.6881,96.6881,96.6221,96.6551,93081.0
2018-02-22 11:25:00,117.24,117.27,117.21,117.23,42216.0,96.6468,96.6716,96.6221,96.6386,42216.0
2018-02-22 11:30:00,117.23,117.3,117.19,117.27,66441.0,96.6386,96.6963,96.6056,96.6716,66441.0
2018-02-22 11:35:00,117.28,117.33,117.25,117.33,64717.0,96.6798,96.721,96.6551,96.721,64717.0
2018-02-22 11:40:00,117.34,117.35,117.26,117.29,127894.0,96.7293,96.7375,96.6633,96.6881,127894.0
2018-02-22 11:45:00,117.29,117.29,117.22,117.25,87820.0,96.6881,96.6881,96.6304,96.6551,87820.0
2018-02-22 11:50:00,117.25,117.31,117.24,117.31,139102.0,96.6551,96.7045,96.6468,96.7045,139102.0
2018-02-22 11:55:00,117.31,117.31,117.2,117.25,60765.0,96.7045,96.7045,96.6139,96.6551,60765.0
2018-02-22 12:00:00,117.23,117.23,117.16,117.18,96404.0,96.6386,96.6386,96.5809,96.5974,96404.0
2018-02-22 12:05:00,117.18,117.23,117.18,117.21,715864.0,96.5974,96.6386,96.5974,96.6221,715864.0
2018-02-22 12:10:00,117.22,117.24,117.2,117.23,401317.0,96.6304,96.6468,96.6139,96.6386,401317.0
2018-02-22 12:15:00,117.23,117.23,117.15,117.17,48197.0,96.6386,96.6386,96.5726,96.5891,48197.0
2018-02-22 12:20:00,117.17,117.18,117.1,117.12,265568.0,96.5891,96.5974,96.5314,96.5479,265568.0
2018-02-22 12:25:00,117.13,117.15,117.12,117.15,7097.0,96.5562,96.5726,96.5479,96.5726,7097.0
2018-02-22 12:30:00,117.14,117.19,117.13,117.16,82535.0,96.5644,96.6056,96.5562,96.5809,82535.0
2018-02-22 12:35:00,117.17,117.2,117.17,117.19,20167.0,96.5891,96.6139,96.5891,96.6056,20167.0
2018-02-22 12:40:00,117.19,117.23,117.19,117.23,13681.0,96.6056,96.6386,96.6056,96.6386,13681.0
2018-02-22 12:45:00,117.24,117.28,117.21,117.28,72515.0,96.6468,96.6798,96.6221,96.6798,72515.0
2018-02-22 12:50:00,117.29,117.31,117.24,117.26,54164.0,96.6881,96.7045,96.6468,96.6633,54164.0
2018-02-22 12:55:00,117.25,117.33,117.24,117.33,88854.0,96.6551,96.721,96.6468,96.721,88854.0
2018-02-22 13:00:00,117.33,117.34,117.2,117.21,98332.0,96.721,96.7293,96.6139,96.6221,98332.0
2018-02-22 13:05:00,117.21,117.25,117.2,117.22,40739.0,96.6221,96.6551,96.6139,96.6304,40739.0
2018-02-22 13:10:00,117.23,117.39,117.22,117.36,50689.0,96.6386,96.7705,96.6304,96.7458,50689.0
2018-02-22 13:15:00,117.36,117.36,117.27,117.3,41502.0,96.7458,96.7458,96.6716,96.6963,41502.0
2018-02-22 13:20:00,117.3,117.3,117.26,117.26,106853.0,96.6963,96.6963,96.6633,96.6633,106853.0
2018-02-22 13:25:00,117.28,117.3,117.2,117.3,17943.0,96.6798,96.6963,96.6139,96.6963,17943.0
2018-02-22 13:30:00,117.31,117.43,117.29,117.43,37748.0,96.7045,96.8035,96.6881,96.8035,37748.0
2018-02-22 13:35:00,117.43,117.43,117.24,117.24,52085.0,96.8035,96.8035,96.6468,96.6468,52085.0
2018-02-22 13:40:00,117.25,117.25,117.18,117.2,35752.0,96.6551,96.6551,96.5974,96.6139,35752.0
2018-02-22 13:45:00,117.2,117.22,117.18,117.19,32703.0,96.6139,96.6304,96.5974,96.6056,32703.0
2018-02-22 13:50:00,117.2,117.21,117.13,117.15,71056.0,96.6139,96.6221,96.5562,96.5726,71056.0
2018-02-22 13:55:00,117.15,117.19,117.14,117.14,84601.0,96.5726,96.6056,96.5644,96.5644,84601.0
2018-02-22 14:00:00,117.15,117.15,117.07,117.07,50042.0,96.5726,96.5726,96.5067,96.5067,50042.0
2018-02-22 14:05:00,117.08,117.11,117.05,117.11,26777.0,96.5149,96.5397,96.4902,96.5397,26777.0
2018-02-22 14:10:00,117.1,117.12,117.09,117.11,8984.0,96.5314,96.5479,96.5232,96.5397,8984.0
2018-02-22 14:15:00,117.1,117.12,117.09,117.09,30918.0,96.5314,96.5479,96.5232,96.5232,30918.0
2018-02-22 14:20:00,117.09,117.13,117.06,117.08,86122.0,96.5232,96.5562,96.4985,96.5149,86122.0
2018-02-22 14:25:00,117.08,117.09,117.0,117.02,156168.0,96.5149,96.5232,96.449,96.4655,156168.0
2018-02-22 14:30:00,117.02,117.05,117.0,117.04,42176.0,96.4655,96.4902,96.449,96.482,42176.0
2018-02-22 14:35:00,117.05,117.09,117.05,117.09,24753.0,96.4902,96.5232,96.4902,96.5232,24753.0
2018-02-22 14:40:00,117.09,117.12,117.08,117.11,60245.0,96.5232,96.5479,96.5149,96.5397,60245.0
2018-02-22 14:45:00,117.11,117.12,117.09,117.09,23267.0,96.5397,96.5479,96.5232,96.5232,23267.0
2018-02-22 14:50:00,117.09,117.1,117.04,117.1,42640.0,96.5232,96.5314,96.482,96.5314,42640.0
2018-02-22 14:55:00,117.11,117.15,117.09,117.11,138505.0,96.5397,96.5726,96.5232,96.5397,138505.0
2018-02-22 15:00:00,117.11,117.23,117.09,117.23,87970.0,96.5397,96.6386,96.5232,96.6386,87970.0
2018-02-22 15:05:00,117.24,117.25,117.19,117.22,26806.0,96.6468,96.6551,96.6056,96.6304,26806.0
2018-02-22 15:10:00,117.23,117.26,117.11,117.11,66106.0,96.6386,96.6633,96.5397,96.5397,66106.0
2018-02-22 15:15:00,117.11,117.18,117.11,117.13,22994.0,96.5397,96.5974,96.5397,96.5562,22994.0
2018-02-22 15:20:00,117.13,117.15,117.07,117.07,37002.0,96.5562,96.5726,96.5067,96.5067,37002.0
2018-02-22 15:25:00,117.08,117.09,117.05,117.09,31669.0,96.5149,96.5232,96.4902,96.5232,31669.0
2018-02-22 15:30:00,117.09,117.12,117.08,117.11,33416.0,96.5232,96.5479,96.5149,96.5397,33416.0
2018-02-22 15:35:00,117.11,117.15,117.09,117.1,56223.0,96.5397,96.5726,96.5232,96.5314,56223.0
2018-02-22 15:40:00,117.1,117.1,117.05,117.07,59498.0,96.5314,96.5314,96.4902,96.5067,59498.0
2018-02-22 15:45:00,117.07,117.1,117.01,117.08,175553.0,96.5067,96.5314,96.4572,96.5149,175553.0
2018-02-22 15:50:00,117.07,117.08,117.02,117.03,108739.0,96.5067,96.5149,96.4655,96.4737,108739.0
2018-02-22 15:55:00,117.03,117.11,117.01,117.11,211588.0,96.4737,96.5397,96.4572,96.5397,211588.0
2018-02-23 09:30:00,117.88,117.94,117.81,117.81,119281.0,97.1744,97.2239,97.1167,97.1167,119281.0
2018-02-23 09:35:00,117.79,117.83,117.75,117.76,66302.0,97.1002,97.1332,97.0673,97.0755,66302.0
2018-02-23 09:40:00,117.76,117.78,117.72,117.74,89116.0,97.0755,97.092,97.0425,97.059,89116.0
2018-02-23 09:45:00,117.75,117.85,117.75,117.83,175789.0,97.0673,97.1497,97.0673,97.1332,175789.0
2018-02-23 09:50:00,117.83,117.85,117.73,117.74,30343.0,97.1332,97.1497,97.0508,97.059,30343.0
2018-02-23 09:55:00,117.75,117.89,117.75,117.89,216694.0,97.0673,97.1827,97.0673,97.1827,216694.0
2018-02-23 10:00:00,117.88,117.95,117.87,117.91,87458.0,97.1744,97.2321,97.1662,97.1992,87458.0
2018-02-23 10:05:00,117.91,117.95,117.86,117.89,101408.0,97.1992,97.2321,97.1579,97.1827,101408.0
2018-02-23 10:10:00,117.88,117.93,117.87,117.92,34142.0,97.1744,97.2156,97.1662,97.2074,34142.0
2018-02-23 10:15:00,117.93,117.95,117.9,117.94,51905.0,97.2156,97.2321,97.1909,97.2239,51905.0
2018-02-23 10:20:00,117.94,117.97,117.92,117.92,188861.0,97.2239,97.2486,97.2074,97.2074,188861.0
2018-02-23 10:25:00,117.93,117.93,117.84,117.86,77664.0,97.2156,97.2156,97.1415,97.1579,77664.0
2018-02-23 10:30:00,117.85,117.93,117.82,117.93,72722.0,97.1497,97.2156,97.125,97.2156,72722.0
2018-02-23 10:35:00,117.92,118.0,117.92,118.0,121137.0,97.2074,97.2733,97.2074,97.2733,121137.0
2018-02-23 10:40:00,118.0,118.02,117.98,118.0,192521.0,97.2733,97.2898,97.2569,97.2733,192521.0
2018-02-23 10:45:00,118.0,118.09,117.99,118.06,79154.0,97.2733,97.3475,97.2651,97.3228,79154.0
2018-02-23 10:50:00,118.05,118.07,118.01,118.03,47019.0,97.3146,97.3311,97.2816,97.2981,47019.0
2018-02-23 10:55:00,118.03,118.04,118.0,118.02,14222.0,97.2981,97.3063,97.2733,97.2898,14222.0
2018-02-23 11:00:00,118.02,118.03,117.92,117.93,110805.0,97.2898,97.2981,97.2074,97.2156,110805.0
2018-02-23 11:05:00,117.92,117.94,117.86,117.92,56899.0,97.2074,97.2239,97.1579,97.2074,56899.0
2018-02-23 11:10:00,117.91,118.0,117.91,118.0,34269.0,97.1992,97.2733,97.1992,97.2733,34269.0
2018-02-23 11:15:00,118.0,118.01,117.94,118.0,20804.0,97.2733,97.2816,97.2239,97.2733,20804.0
2018-02-23 11:20:00,118.0,118.0,117.95,117.99,53498.0,97.2733,97.2733,97.2321,97.2651,53498.0
2018-02-23 11:25:00,117.98,118.0,117.92,117.98,47160.0,97.2569,97.2733,97.2074,97.2569,47160.0
2018-02-23 11:30:00,117.99,118.0,117.93,118.0,30855.0,97.2651,97.2733,97.2156,97.2733,30855.0
2018-02-23 11:35:00,117.99,118.0,117.93,117.94,25014.0,97.2651,97.2733,97.2156,97.2239,25014.0
2018-02-23 11:40:00,117.95,117.98,117.93,117.98,30413.0,97.2321,97.2569,97.2156,97.2569,30413.0
2018-02-23 11:45:00,117.97,118.02,117.95,118.0,58539.0,97.2486,97.2898,97.2321,97.2733,58539.0
2018-02-23 11:50:00,117.99,118.0,117.97,118.0,44558.0,97.2651,97.2733,97.2486,97.2733,44558.0
2018-02-23 11:55:00,118.0,118.01,117.95,117.97,85476.0,97.2733,97.2816,97.2321,97.2486,85476.0
2018-02-23 12:00:00,117.97,118.05,117.96,118.05,164257.0,97.2486,97.3146,97.2404,97.3146,164257.0
2018-02-23 12:05:00,118.05,118.07,118.0,118.02,55858.0,97.3146,97.3311,97.2733,97.2898,55858.0
2018-02-23 12:10:00,118.03,118.03,117.99,118.03,60352.0,97.2981,97.2981,97.2651,97.2981,60352.0
2018-02-23 12:15:00,118.03,118.03,117.98,118.01,22246.0,97.2981,97.2981,97.2569,97.2816,22246.0
2018-02-23 12:20:00,118.0,118.05,117.99,118.04,39187.0,97.2733,97.3146,97.2651,97.3063,39187.0
2018-02-23 12:25:00,118.05,118.1,118.03,118.08,141411.0,97.3146,97.3558,97.2981,97.3393,141411.0
2018-02-23 12:30:00,118.07,118.13,118.06,118.07,39126.0,97.3311,97.3805,97.3228,97.3311,39126.0
2018-02-23 12:35:00,118.07,118.09,118.03,118.03,17565.0,97.3311,97.3475,97.2981,97.2981,17565.0
2018-02-23 12:40:00,118.04,118.08,118.04,118.08,40315.0,97.3063,97.3393,97.3063,97.3393,40315.0
2018-02-23 12:45:00,118.08,118.08,118.03,118.03,38874.0,97.3393,97.3393,97.2981,97.2981,38874.0
2018-02-23 12:50:00,118.03,118.04,118.0,118.01,21176.0,97.2981,97.3063,97.2733,97.2816,21176.0
2018-02-23 12:55:00,118.01,118.02,117.99,117.99,7109.0,97.2816,97.2898,97.2651,97.2651,7109.0
2018-02-23 13:00:00,117.99,117.99,117.95,117.98,20435.0,97.2651,97.2651,97.2321,97.2569,20435.0
2018-02-23 13:05:00,117.98,118.02,117.98,117.99,33515.0,97.2569,97.2898,97.2569,97.2651,33515.0
2018-02-23 13:10:00,117.99,118.02,117.97,118.02,22139.0,97.2651,97.2898,97.2486,97.2898,22139.0
2018-02-23 13:15:00,118.01,118.07,118.01,118.06,37045.0,97.2816,97.3311,97.2816,97.3228,37045.0
2018-02-23 13:20:00,118.06,118.11,118.05,118.09,149573.0,97.3228,97.364,97.3146,97.3475,149573.0
2018-02-23 13:25:00,118.09,118.16,118.08,118.14,102940.0,97.3475,97.4052,97.3393,97.3888,102940.0
2018-02-23 13:30:00,118.14,118.15,118.09,118.12,86622.0,97.3888,97.397,97.3475,97.3723,86622.0
2018-02-23 13:35:00,118.12,118.12,118.09,118.1,19755.0,97.3723,97.3723,97.3475,97.3558,19755.0
2018-02-23 13:40:00,118.1,118.11,118.08,118.09,21095.0,97.3558,97.364,97.3393,97.3475,21095.0
2018-02-23 13:45:00,118.09,118.1,118.08,118.09,14960.0,97.3475,97.3558,97.3393,97.3475,14960.0
2018-02-23 13:50:00,118.08,118.15,118.08,118.15,46304.0,97.3393,97.397,97.3393,97.397,46304.0
2018-02-23 13:55:00,118.14,118.15,118.08,118.1,70809.0,97.3888,97.397,97.3393,97.3558,70809.0
2018-02-23 14:00:00,118.11,118.16,118.09,118.15,32578.0,97.364,97.4052,97.3475,97.397,32578.0
2018-02-23 14:05:00,118.16,118.23,118.15,118.2,114111.0,97.4052,97.4629,97.397,97.4382,114111.0
2018-02-23 14:10:00,118.2,118.24,118.2,118.21,43728.0,97.4382,97.4712,97.4382,97.4465,43728.0
2018-02-23 14:15:00,118.21,118.21,118.18,118.2,59828.0,97.4465,97.4465,97.4217,97.4382,59828.0
2018-02-23 14:20:00,118.2,118.2,118.18,118.19,21453.0,97.4382,97.4382,97.4217,97.43,21453.0
2018-02-23 14:25:00,118.2,118.27,118.2,118.21,57690.0,97.4382,97.4959,97.4382,97.4465,57690.0
2018-02-23 14:30:00,118.22,118.27,118.19,118.27,31317.0,97.4547,97.4959,97.43,97.4959,31317.0
2018-02-23 14:35:00,118.26,118.31,118.25,118.29,37618.0,97.4877,97.5289,97.4794,97.5124,37618.0
2018-02-23 14:40:00,118.3,118.31,118.25,118.27,68990.0,97.5207,97.5289,97.4794,97.4959,68990.0
2018-02-23 14:45:00,118.25,118.26,118.15,118.17,57525.0,97.4794,97.4877,97.397,97.4135,57525.0
2018-02-23 14:50:00,118.17,118.19,118.12,118.18,67234.0,97.4135,97.43,97.3723,97.4217,67234.0
2018-02-23 14:55:00,118.17,118.2,118.11,118.11,59859.0,97.4135,97.4382,97.364,97.364,59859.0
2018-02-23 15:00:00,118.11,118.16,118.08,118.13,68825.0,97.364,97.4052,97.3393,97.3805,68825.0
2018-02-23 15:05:00,118.14,118.16,118.13,118.14,64890.0,97.3888,97.4052,97.3805,97.3888,64890.0
2018-02-23 15:10:00,118.15,118.15,118.14,118.14,19210.0,97.397,97.397,97.3888,97.3888,19210.0
2018-02-23 15:15:00,118.14,118.19,118.09,118.14,160000.0,97.3888,97.43,97.3475,97.3888,160000.0
2018-02-23 15:20:00,118.14,118.15,118.05,118.05,76144.0,97.3888,97.397,97.3146,97.3146,76144.0
2018-02-23 15:25:00,118.05,118.07,118.02,118.05,93499.0,97.3146,97.3311,97.2898,97.3146,93499.0
2018-02-23 15:30:00,118.04,118.08,118.02,118.08,89497.0,97.3063,97.3393,97.2898,97.3393,89497.0
2018-02-23 15:35:00,118.07,118.09,118.05,118.09,41249.0,97.3311,97.3475,97.3146,97.3475,41249.0
2018-02-23 15:40:00,118.09,118.11,118.08,118.08,52399.0,97.3475,97.364,97.3393,97.3393,52399.0
2018-02-23 15:45:00,118.08,118.14,118.07,118.13,275960.0,97.3393,97.3888,97.3311,97.3805,275960.0
2018-02-23 15:50:00,118.12,118.22,118.11,118.15,313755.0,97.3723,97.4547,97.364,97.397,313755.0
2018-02-23 15:55:00,118.15,118.16,118.06,118.11,784967.0,97.397,97.4052,97.3228,97.364,784967.0
2018-02-26 09:30:00,118.68,118.76,118.68,118.74,112238.0,97.8339,97.8999,97.8339,97.8834,112238.0
2018-02-26 09:35:00,118.74,118.75,118.7,118.73,88434.0,97.8834,97.8916,97.8504,97.8751,88434.0
2018-02-26 09:40:00,118.73,118.76,118.67,118.74,126162.0,97.8751,97.8999,97.8257,97.8834,126162.0
2018-02-26 09:45:00,118.74,118.75,118.69,118.7,79956.0,97.8834,97.8916,97.8421,97.8504,79956.0
2018-02-26 09:50:00,118.7,118.74,118.65,118.74,68315.0,97.8504,97.8834,97.8092,97.8834,68315.0
2018-02-26 09:55:00,118.74,118.77,118.73,118.76,262143.0,97.8834,97.9081,97.8751,97.8999,262143.0
2018-02-26 10:00:00,118.76,118.78,118.73,118.77,79348.0,97.8999,97.9163,97.8751,97.9081,79348.0
2018-02-26 10:05:00,118.78,118.78,118.72,118.73,98205.0,97.9163,97.9163,97.8669,97.8751,98205.0
2018-02-26 10:10:00,118.75,118.86,118.75,118.86,561831.0,97.8916,97.9823,97.8916,97.9823,561831.0
2018-02-26 10:15:00,118.86,118.91,118.76,118.77,313620.0,97.9823,98.0235,97.8999,97.9081,313620.0
2018-02-26 10:20:00,118.76,118.8,118.72,118.78,78753.0,97.8999,97.9328,97.8669,97.9163,78753.0
2018-02-26 10:25:00,118.78,118.84,118.77,118.83,55275.0,97.9163,97.9658,97.9081,97.9576,55275.0
2018-02-26 10:30:00,118.83,118.86,118.81,118.83,51250.0,97.9576,97.9823,97.9411,97.9576,51250.0
2018-02-26 10:35:00,118.83,118.85,118.78,118.8,39572.0,97.9576,97.974,97.9163,97.9328,39572.0
2018-02-26 10:40:00,118.8,118.81,118.72,118.73,50232.0,97.9328,97.9411,97.8669,97.8751,50232.0
2018-02-26 10:45:00,118.74,118.77,118.71,118.71,62401.0,97.8834,97.9081,97.8586,97.8586,62401.0
2018-02-26 10:50:00,118.72,118.79,118.72,118.76,39880.0,97.8669,97.9246,97.8669,97.8999,39880.0
2018-02-26 10:55:00,118.76,118.78,118.74,118.74,19670.0,97.8999,97.9163,97.8834,97.8834,19670.0
2018-02-26 11:00:00,118.73,118.74,118.67,118.68,38746.0,97.8751,97.8834,97.8257,97.8339,38746.0
2018-02-26 11:05:00,118.68,118.72,118.68,118.7,20876.0,97.8339,97.8669,97.8339,97.8504,20876.0
2018-02-26 11:10:00,118.7,118.7,118.66,118.68,37121.0,97.8504,97.8504,97.8174,97.8339,37121.0
2018-02-26 11:15:00,118.68,118.69,118.6,118.6,79942.0,97.8339,97.8421,97.768,97.768,79942.0
2018-02-26 11:20:00,118.6,118.61,118.53,118.55,120530.0,97.768,97.7762,97.7103,97.7267,120530.0
2018-02-26 11:25:00,118.55,118.58,118.45,118.45,175178.0,97.7267,97.7515,97.6443,97.6443,175178.0
2018-02-26 11:30:00,118.44,118.49,118.42,118.45,100649.0,97.6361,97.6773,97.6196,97.6443,100649.0
2018-02-26 11:35:00,118.45,118.47,118.39,118.42,38953.0,97.6443,97.6608,97.5948,97.6196,38953.0
2018-02-26 11:40:00,118.42,118.47,118.41,118.42,42235.0,97.6196,97.6608,97.6113,97.6196,42235.0
2018-02-26 11:45:00,118.41,118.46,118.38,118.44,46891.0,97.6113,97.6525,97.5866,97.6361,46891.0
2018-02-26 11:50:00,118.45,118.49,118.45,118.48,16000.0,97.6443,97.6773,97.6443,97.669,16000.0
2018-02-26 11:55:00,118.48,118.49,118.39,118.4,27710.0,97.669,97.6773,97.5948,97.6031,27710.0
2018-02-26 12:00:00,118.39,118.49,118.36,118.4,239857.0,97.5948,97.6773,97.5701,97.6031,239857.0
2018-02-26 12:05:00,118.4,118.42,118.33,118.36,30500.0,97.6031,97.6196,97.5454,97.5701,30500.0
2018-02-26 12:10:00,118.35,118.45,118.33,118.45,68343.0,97.5619,97.6443,97.5454,97.6443,68343.0
2018-02-26 12:15:00,118.43,118.44,118.36,118.38,21857.0,97.6278,97.6361,97.5701,97.5866,21857.0
2018-02-26 12:20:00,118.38,118.38,118.29,118.33,14755.0,97.5866,97.5866,97.5124,97.5454,14755.0
2018-02-26 12:25:00,118.32,118.35,118.32,118.33,33801.0,97.5371,97.5619,97.5371,97.5454,33801.0
2018-02-26 12:30:00,118.33,118.33,118.23,118.24,132816.0,97.5454,97.5454,97.4629,97.4712,132816.0
2018-02-26 12:35:00,118.24,118.26,118.22,118.25,35636.0,97.4712,97.4877,97.4547,97.4794,35636.0
2018-02-26 12:40:00,118.25,118.34,118.24,118.28,54586.0,97.4794,97.5536,97.4712,97.5042,54586.0
2018-02-26 12:45:00,118.3,118.31,118.23,118.23,29837.0,97.5207,97.5289,97.4629,97.4629,29837.0
2018-02-26 12:50:00,118.24,118.33,118.24,118.32,28811.0,97.4712,97.5454,97.4712,97.5371,28811.0
2018-02-26 12:55:00,118.34,118.35,118.31,118.35,112323.0,97.5536,97.5619,97.5289,97.5619,112323.0
2018-02-26 13:00:00,118.34,118.35,118.32,118.35,10254.0,97.5536,97.5619,97.5371,97.5619,10254.0
2018-02-26 13:05:00,118.36,118.38,118.34,118.36,32237.0,97.5701,97.5866,97.5536,97.5701,32237.0
2018-02-26 13:10:00,118.37,118.38,118.3,118.3,151137.0,97.5784,97.5866,97.5207,97.5207,151137.0
2018-02-26 13:15:00,118.3,118.36,118.3,118.33,21434.0,97.5207,97.5701,97.5207,97.5454,21434.0
2018-02-26 13:20:00,118.32,118.34,118.29,118.32,15886.0,97.5371,97.5536,97.5124,97.5371,15886.0
2018-02-26 13:25:00,118.31,118.33,118.26,118.27,67524.0,97.5289,97.5454,97.4877,97.4959,67524.0
2018-02-26 13:30:00,118.28,118.32,118.27,118.29,11773.0,97.5042,97.5371,97.4959,97.5124,11773.0
2018-02-26 13:35:00,118.3,118.41,118.29,118.36,50566.0,97.5207,97.6113,97.5124,97.5701,50566.0
2018-02-26 13:40:00,118.36,118.36,118.34,118.35,14133.0,97.5701,97.5701,97.5536,97.5619,14133.0
2018-02-26 13:45:00,118.35,118.35,118.27,118.27,21095.0,97.5619,97.5619,97.4959,97.4959,21095.0
2018-02-26 13:50:00,118.26,118.36,118.26,118.36,63166.0,97.4877,97.5701,97.4877,97.5701,63166.0
2018-02-26 13:55:00,118.35,118.38,118.32,118.33,47782.0,97.5619,97.5866,97.5371,97.5454,47782.0
2018-02-26 14:00:00,118.32,118.33,118.25,118.28,55489.0,97.5371,97.5454,97.4794,97.5042,55489.0
2018-02-26 14:05:00,118.28,118.3,118.26,118.28,63645.0,97.5042,97.5207,97.4877,97.5042,63645.0
2018-02-26 14:10:00,118.27,118.3,118.27,118.3,27190.0,97.4959,97.5207,97.4959,97.5207,27190.0
2018-02-26 14:15:00,118.29,118.31,118.23,118.25,64129.0,97.5124,97.5289,97.4629,97.4794,64129.0
2018-02-26 14:20:00,118.25,118.27,118.19,118.22,79145.0,97.4794,97.4959,97.43,97.4547,79145.0
2018-02-26 14:25:00,118.22,118.25,118.21,118.24,26259.0,97.4547,97.4794,97.4465,97.4712,26259.0
2018-02-26 14:30:00,118.24,118.25,118.14,118.21,307411.0,97.4712,97.4794,97.3888,97.4465,307411.0
2018-02-26 14:35:00,118.22,118.26,118.21,118.23,78712.0,97.4547,97.4877,97.4465,97.4629,78712.0
2018-02-26 14:40:00,118.23,118.24,118.19,118.21,40963.0,97.4629,97.4712,97.43,97.4465,40963.0
2018-02-26 14:45:00,118.21,118.23,118.19,118.22,32480.0,97.4465,97.4629,97.43,97.4547,32480.0
2018-02-26 14:50:00,118.22,118.23,118.18,118.19,30215.0,97.4547,97.4629,97.4217,97.43,30215.0
2018-02-26 14:55:00,118.18,118.24,118.16,118.23,110390.0,97.4217,97.4712,97.4052,97.4629,110390.0
2018-02-26 15:00:00,118.23,118.25,118.19,118.24,141248.0,97.4629,97.4794,97.43,97.4712,141248.0
2018-02-26 15:05:00,118.24,118.25,118.16,118.17,44609.0,97.4712,97.4794,97.4052,97.4135,44609.0
2018-02-26 15:10:00,118.17,118.21,118.13,118.21,140908.0,97.4135,97.4465,97.3805,97.4465,140908.0
2018-02-26 15:15:00,118.21,118.27,118.2,118.26,53320.0,97.4465,97.4959,97.4382,97.4877,53320.0
2018-02-26 15:20:00,118.25,118.31,118.23,118.24,73033.0,97.4794,97.5289,97.4629,97.4712,73033.0
2018-02-26 15:25:00,118.23,118.27,118.21,118.21,32134.0,97.4629,97.4959,97.4465,97.4465,32134.0
2018-02-26 15:30:00,118.22,118.22,118.09,118.09,68520.0,97.4547,97.4547,97.3475,97.3475,68520.0
2018-02-26 15:35:00,118.09,118.12,118.08,118.09,100392.0,97.3475,97.3723,97.3393,97.3475,100392.0
2018-02-26 15:40:00,118.1,118.1,118.05,118.07,129728.0,97.3558,97.3558,97.3146,97.3311,129728.0
2018-02-26 15:45:00,118.08,118.09,118.04,118.05,135145.0,97.3393,97.3475,97.3063,97.3146,135145.0
2018-02-26 15:50:00,118.05,118.15,118.04,118.15,261476.0,97.3146,97.397,97.3063,97.397,261476.0
2018-02-26 15:55:00,118.14,118.16,118.09,118.15,466371.0,97.3888,97.4052,97.3475,97.397,466371.0
2018-02-27 09:30:00,118.52,118.66,118.52,118.61,236734.0,97.702,97.8174,97.702,97.7762,236734.0
2018-02-27 09:35:00,118.61,118.62,118.55,118.61,126004.0,97.7762,97.7844,97.7267,97.7762,126004.0
2018-02-27 09:40:00,118.61,118.65,118.55,118.58,36529.0,97.7762,97.8092,97.7267,97.7515,36529.0
2018-02-27 09:45:00,118.59,118.61,118.46,118.48,83451.0,97.7597,97.7762,97.6525,97.669,83451.0
2018-02-27 09:50:00,118.47,118.5,118.41,118.45,98391.0,97.6608,97.6855,97.6113,97.6443,98391.0
2018-02-27 09:55:00,118.46,118.46,118.23,118.26,149800.0,97.6525,97.6525,97.4629,97.4877,149800.0
2018-02-27 10:00:00,118.26,118.4,118.24,118.36,170220.0,97.4877,97.6031,97.4712,97.5701,170220.0
2018-02-27 10:05:00,118.35,118.38,118.32,118.36,534801.0,97.5619,97.5866,97.5371,97.5701,534801.0
2018-02-27 10:10:00,118.35,118.42,118.31,118.31,323997.0,97.5619,97.6196,97.5289,97.5289,323997.0
2018-02-27 10:15:00,118.31,118.43,118.31,118.38,129499.0,97.5289,97.6278,97.5289,97.5866,129499.0
2018-02-27 10:20:00,118.38,118.38,118.28,118.33,77422.0,97.5866,97.5866,97.5042,97.5454,77422.0
2018-02-27 10:25:00,118.33,118.35,118.31,118.33,28384.0,97.5454,97.5619,97.5289,97.5454,28384.0
2018-02-27 10:30:00,118.32,118.36,118.22,118.35,88347.0,97.5371,97.5701,97.4547,97.5619,88347.0
2018-02-27 10:35:00,118.36,118.55,118.36,118.53,307963.0,97.5701,97.7267,97.5701,97.7103,307963.0
2018-02-27 10:40:00,118.53,118.55,117.97,118.03,835432.0,97.7103,97.7267,97.2486,97.2981,835432.0
2018-02-27 10:45:00,118.02,118.13,117.94,117.99,566364.0,97.2898,97.3805,97.2239,97.2651,566364.0
2018-02-27 10:50:00,117.99,117.99,117.76,117.76,267328.0,97.2651,97.2651,97.0755,97.0755,267328.0
2018-02-27 10:55:00,117.76,117.81,117.63,117.67,237894.0,97.0755,97.1167,96.9683,97.0013,237894.0
2018-02-27 11:00:00,117.67,117.68,117.44,117.48,226446.0,97.0013,97.0096,96.8117,96.8447,226446.0
2018-02-27 11:05:00,117.49,117.53,117.4,117.53,224030.0,96.8529,96.8859,96.7787,96.8859,224030.0
2018-02-27 11:10:00,117.53,117.61,117.52,117.6,160150.0,96.8859,96.9519,96.8777,96.9436,160150.0
2018-02-27 11:15:00,117.6,117.63,117.44,117.46,105349.0,96.9436,96.9683,96.8117,96.8282,105349.0
2018-02-27 11:20:00,117.46,117.46,117.28,117.3,881473.0,96.8282,96.8282,96.6798,96.6963,881473.0
2018-02-27 11:25:00,117.3,117.46,117.26,117.46,181457.0,96.6963,96.8282,96.6633,96.8282,181457.0
2018-02-27 11:30:00,117.45,117.59,117.43,117.52,113705.0,96.82,96.9354,96.8035,96.8777,113705.0
2018-02-27 11:35:00,117.52,117.62,117.52,117.56,122084.0,96.8777,96.9601,96.8777,96.9106,122084.0
2018-02-27 11:40:00,117.56,117.56,117.49,117.52,259518.0,96.9106,96.9106,96.8529,96.8777,259518.0
2018-02-27 11:45:00,117.53,117.67,117.48,117.61,194164.0,96.8859,97.0013,96.8447,96.9519,194164.0
2018-02-27 11:50:00,117.62,117.65,117.6,117.63,60217.0,96.9601,96.9848,96.9436,96.9683,60217.0
2018-02-27 11:55:00,117.64,117.65,117.52,117.57,150781.0,96.9766,96.9848,96.8777,96.9189,150781.0
2018-02-27 12:00:00,117.58,117.67,117.57,117.61,151558.0,96.9271,97.0013,96.9189,96.9519,151558.0
2018-02-27 12:05:00,117.62,117.64,117.45,117.45,70577.0,96.9601,96.9766,96.82,96.82,70577.0
2018-02-27 12:10:00,117.44,117.44,117.35,117.37,63640.0,96.8117,96.8117,96.7375,96.754,63640.0
2018-02-27 12:15:00,117.37,117.5,117.36,117.45,174276.0,96.754,96.8612,96.7458,96.82,174276.0
2018-02-27 12:20:00,117.46,117.5,117.34,117.36,98904.0,96.8282,96.8612,96.7293,96.7458,98904.0
2018-02-27 12:25:00,117.37,117.47,117.36,117.47,69556.0,96.754,96.8364,96.7458,96.8364,69556.0
2018-02-27 12:30:00,117.48,117.5,117.41,117.43,80658.0,96.8447,96.8612,96.787,96.8035,80658.0
2018-02-27 12:35:00,117.43,117.45,117.38,117.41,49802.0,96.8035,96.82,96.7622,96.787,49802.0
2018-02-27 12:40:00,117.41,117.48,117.41,117.48,32170.0,96.787,96.8447,96.787,96.8447,32170.0
2018-02-27 12:45:00,117.48,117.7,117.46,117.69,134138.0,96.8447,97.026,96.8282,97.0178,134138.0
2018-02-27 12:50:00,117.68,117.74,117.63,117.66,83856.0,97.0096,97.059,96.9683,96.9931,83856.0
2018-02-27 12:55:00,117.67,117.69,117.58,117.58,74001.0,97.0013,97.0178,96.9271,96.9271,74001.0
2018-02-27 13:00:00,117.59,117.62,117.57,117.6,30003.0,96.9354,96.9601,96.9189,96.9436,30003.0
2018-02-27 13:05:00,117.59,117.61,117.53,117.53,34476.0,96.9354,96.9519,96.8859,96.8859,34476.0
2018-02-27 13:10:00,117.53,117.54,117.45,117.47,62587.0,96.8859,96.8941,96.82,96.8364,62587.0
2018-02-27 13:15:00,117.45,117.5,117.42,117.42,48437.0,96.82,96.8612,96.7952,96.7952,48437.0
2018-02-27 13:20:00,117.42,117.64,117.4,117.63,87629.0,96.7952,96.9766,96.7787,96.9683,87629.0
2018-02-27 13:25:00,117.63,117.68,117.6,117.67,144181.0,96.9683,97.0096,96.9436,97.0013,144181.0
2018-02-27 13:30:00,117.67,117.71,117.65,117.71,51934.0,97.0013,97.0343,96.9848,97.0343,51934.0
2018-02-27 13:35:00,117.7,117.71,117.64,117.67,34007.0,97.026,97.0343,96.9766,97.0013,34007.0
2018-02-27 13:40:00,117.67,117.69,117.65,117.68,133657.0,97.0013,97.0178,96.9848,97.0096,133657.0
2018-02-27 13:45:00,117.67,117.67,117.61,117.64,63962.0,97.0013,97.0013,96.9519,96.9766,63962.0
2018-02-27 13:50:00,117.64,117.66,117.54,117.54,86744.0,96.9766,96.9931,96.8941,96.8941,86744.0
2018-02-27 13:55:00,117.55,117.59,117.53,117.56,88804.0,96.9024,96.9354,96.8859,96.9106,88804.0
2018-02-27 14:00:00,117.55,117.55,117.44,117.47,96987.0,96.9024,96.9024,96.8117,96.8364,96987.0
2018-02-27 14:05:00,117.48,117.53,117.47,117.52,141279.0,96.8447,96.8859,96.8364,96.8777,141279.0
2018-02-27 14:10:00,117.52,117.55,117.5,117.54,27819.0,96.8777,96.9024,96.8612,96.8941,27819.0
2018-02-27 14:15:00,117.53,117.55,117.52,117.52,31698.0,96.8859,96.9024,96.8777,96.8777,31698.0
2018-02-27 14:20:00,117.53,117.62,117.52,117.62,56820.0,96.8859,96.9601,96.8777,96.9601,56820.0
2018-02-27 14:25:00,117.62,117.64,117.58,117.58,47327.0,96.9601,96.9766,96.9271,96.9271,47327.0
2018-02-27 14:30:00,117.58,117.6,117.55,117.56,18602.0,96.9271,96.9436,96.9024,96.9106,18602.0
2018-02-27 14:35:00,117.56,117.57,117.49,117.53,38533.0,96.9106,96.9189,96.8529,96.8859,38533.0
2018-02-27 14:40:00,117.53,117.58,117.52,117.54,39733.0,96.8859,96.9271,96.8777,96.8941,39733.0
2018-02-27 14:45:00,117.54,117.69,117.53,117.64,120263.0,96.8941,97.0178,96.8859,96.9766,120263.0
2018-02-27 14:50:00,117.65,117.68,117.64,117.67,34789.0,96.9848,97.0096,96.9766,97.0013,34789.0
2018-02-27 14:55:00,117.68,117.79,117.67,117.75,210225.0,97.0096,97.1002,97.0013,97.0673,210225.0
2018-02-27 15:00:00,117.75,117.82,117.72,117.79,263157.0,97.0673,97.125,97.0425,97.1002,263157.0
2018-02-27 15:05:00,117.79,117.79,117.75,117.77,64222.0,97.1002,97.1002,97.0673,97.0837,64222.0
2018-02-27 15:10:00,117.77,117.8,117.74,117.8,48249.0,97.0837,97.1085,97.059,97.1085,48249.0
2018-02-27 15:15:00,117.8,117.88,117.8,117.85,52292.0,97.1085,97.1744,97.1085,97.1497,52292.0
2018-02-27 15:20:00,117.85,117.93,117.82,117.91,175614.0,97.1497,97.2156,97.125,97.1992,175614.0
2018-02-27 15:25:00,117.91,117.94,117.86,117.9,94681.0,97.1992,97.2239,97.1579,97.1909,94681.0
2018-02-27 15:30:00,117.89,117.97,117.86,117.93,91515.0,97.1827,97.2486,97.1579,97.2156,91515.0
2018-02-27 15:35:00,117.92,117.98,117.92,117.95,72236.0,97.2074,97.2569,97.2074,97.2321,72236.0
2018-02-27 15:40:00,117.95,118.0,117.94,117.98,81044.0,97.2321,97.2733,97.2239,97.2569,81044.0
2018-02-27 15:45:00,117.97,118.0,117.96,117.99,84574.0,97.2486,97.2733,97.2404,97.2651,84574.0
2018-02-27 15:50:00,117.98,118.02,117.94,118.01,230803.0,97.2569,97.2898,97.2239,97.2816,230803.0
2018-02-27 15:55:00,118.02,118.04,117.99,118.01,253769.0,97.2898,97.3063,97.2651,97.2816,253769.0
2018-02-28 09:30:00,118.47,118.49,118.44,118.48,130727.0,97.6608,97.6773,97.6361,97.669,130727.0
2018-02-28 09:35:00,118.49,118.51,118.4,118.4,206329.0,97.6773,97.6938,97.6031,97.6031,206329.0
2018-02-28 09:40:00,118.41,118.44,118.36,118.43,173067.0,97.6113,97.6361,97.5701,97.6278,173067.0
2018-02-28 09:45:00,118.44,118.49,118.42,118.42,214618.0,97.6361,97.6773,97.6196,97.6196,214618.0
2018-02-28 09:50:00,118.41,118.49,118.41,118.47,32318.0,97.6113,97.6773,97.6113,97.6608,32318.0
2018-02-28 09:55:00,118.49,118.51,118.38,118.39,56798.0,97.6773,97.6938,97.5866,97.5948,56798.0
2018-02-28 10:00:00,118.38,118.44,118.33,118.33,63685.0,97.5866,97.6361,97.5454,97.5454,63685.0
2018-02-28 10:05:00,118.34,118.35,118.27,118.32,87030.0,97.5536,97.5619,97.4959,97.5371,87030.0
2018-02-28 10:10:00,118.33,118.38,118.27,118.27,84716.0,97.5454,97.5866,97.4959,97.4959,84716.0
2018-02-28 10:15:00,118.27,118.33,118.27,118.32,31273.0,97.4959,97.5454,97.4959,97.5371,31273.0
2018-02-28 10:20:00,118.33,118.36,118.32,118.36,46257.0,97.5454,97.5701,97.5371,97.5701,46257.0
2018-02-28 10:25:00,118.36,118.4,118.29,118.29,40012.0,97.5701,97.6031,97.5124,97.5124,40012.0
2018-02-28 10:30:00,118.3,118.31,118.25,118.26,59655.0,97.5207,97.5289,97.4794,97.4877,59655.0
2018-02-28 10:35:00,118.26,118.38,118.26,118.36,36175.0,97.4877,97.5866,97.4877,97.5701,36175.0
2018-02-28 10:40:00,118.36,118.41,118.25,118.28,90706.0,97.5701,97.6113,97.4794,97.5042,90706.0
2018-02-28 10:45:00,118.27,118.4,118.27,118.38,35340.0,97.4959,97.6031,97.4959,97.5866,35340.0
2018-02-28 10:50:00,118.38,118.4,118.35,118.37,56511.0,97.5866,97.6031,97.5619,97.5784,56511.0
2018-02-28 10:55:00,118.37,118.4,118.31,118.31,60489.0,97.5784,97.6031,97.5289,97.5289,60489.0
2018-02-28 11:00:00,118.31,118.33,118.27,118.32,39801.0,97.5289,97.5454,97.4959,97.5371,39801.0
2018-02-28 11:05:00,118.32,118.4,118.32,118.4,26726.0,97.5371,97.6031,97.5371,97.6031,26726.0
2018-02-28 11:10:00,118.39,118.44,118.37,118.42,46754.0,97.5948,97.6361,97.5784,97.6196,46754.0
2018-02-28 11:15:00,118.41,118.46,118.39,118.44,87917.0,97.6113,97.6525,97.5948,97.6361,87917.0
2018-02-28 11:20:00,118.43,118.49,118.41,118.48,33512.0,97.6278,97.6773,97.6113,97.669,33512.0
2018-02-28 11:25:00,118.48,118.49,118.41,118.43,58333.0,97.669,97.6773,97.6113,97.6278,58333.0
2018-02-28 11:30:00,118.42,118.44,118.35,118.42,121226.0,97.6196,97.6361,97.5619,97.6196,121226.0
2018-02-28 11:35:00,118.43,118.46,118.4,118.45,36793.0,97.6278,97.6525,97.6031,97.6443,36793.0
2018-02-28 11:40:00,118.45,118.52,118.45,118.52,68745.0,97.6443,97.702,97.6443,97.702,68745.0
2018-02-28 11:45:00,118.52,118.55,118.5,118.52,102034.0,97.702,97.7267,97.6855,97.702,102034.0
2018-02-28 11:50:00,118.51,118.53,118.49,118.49,32199.0,97.6938,97.7103,97.6773,97.6773,32199.0
2018-02-28 11:55:00,118.5,118.54,118.49,118.51,24835.0,97.6855,97.7185,97.6773,97.6938,24835.0
2018-02-28 12:00:00,118.5,118.54,118.48,118.52,43026.0,97.6855,97.7185,97.669,97.702,43026.0
2018-02-28 12:05:00,118.53,118.56,118.5,118.54,67559.0,97.7103,97.735,97.6855,97.7185,67559.0
2018-02-28 12:10:00,118.53,118.56,118.5,118.5,67203.0,97.7103,97.735,97.6855,97.6855,67203.0
2018-02-28 12:15:00,118.5,118.52,118.49,118.51,28972.0,97.6855,97.702,97.6773,97.6938,28972.0
2018-02-28 12:20:00,118.51,118.53,118.49,118.52,87516.0,97.6938,97.7103,97.6773,97.702,87516.0
2018-02-28 12:25:00,118.52,118.57,118.51,118.55,146301.0,97.702,97.7432,97.6938,97.7267,146301.0
2018-02-28 12:30:00,118.55,118.57,118.5,118.56,120303.0,97.7267,97.7432,97.6855,97.735,120303.0
2018-02-28 12:35:00,118.55,118.56,118.49,118.5,75018.0,97.7267,97.735,97.6773,97.6855,75018.0
2018-02-28 12:40:00,118.51,118.53,118.5,118.53,25968.0,97.6938,97.7103,97.6855,97.7103,25968.0
2018-02-28 12:45:00,118.52,118.52,118.46,118.46,87712.0,97.702,97.702,97.6525,97.6525,87712.0
2018-02-28 12:50:00,118.46,118.49,118.46,118.49,27616.0,97.6525,97.6773,97.6525,97.6773,27616.0
2018-02-28 12:55:00,118.48,118.49,118.44,118.46,41777.0,97.669,97.6773,97.6361,97.6525,41777.0
2018-02-28 13:00:00,118.46,118.5,118.45,118.49,54853.0,97.6525,97.6855,97.6443,97.6773,54853.0
2018-02-28 13:05:00,118.49,118.49,118.43,118.48,47237.0,97.6773,97.6773,97.6278,97.669,47237.0
2018-02-28 13:10:00,118.46,118.48,118.45,118.47,22887.0,97.6525,97.669,97.6443,97.6608,22887.0
2018-02-28 13:15:00,118.48,118.51,118.48,118.48,11312.0,97.669,97.6938,97.669,97.669,11312.0
2018-02-28 13:20:00,118.48,118.5,118.44,118.44,41480.0,97.669,97.6855,97.6361,97.6361,41480.0
2018-02-28 13:25:00,118.44,118.48,118.43,118.46,38260.0,97.6361,97.669,97.6278,97.6525,38260.0
2018-02-28 13:30:00,118.45,118.53,118.45,118.52,85352.0,97.6443,97.7103,97.6443,97.702,85352.0
2018-02-28 13:35:00,118.52,118.54,118.5,118.54,56631.0,97.702,97.7185,97.6855,97.7185,56631.0
2018-02-28 13:40:00,118.53,118.54,118.5,118.52,16002.0,97.7103,97.7185,97.6855,97.702,16002.0
2018-02-28 13:45:00,118.53,118.56,118.52,118.55,76390.0,97.7103,97.735,97.702,97.7267,76390.0
2018-02-28 13:50:00,118.54,118.57,118.54,118.54,167605.0,97.7185,97.7432,97.7185,97.7185,167605.0
2018-02-28 13:55:00,118.54,118.54,118.48,118.51,74567.0,97.7185,97.7185,97.669,97.6938,74567.0
2018-02-28 14:00:00,118.5,118.53,118.49,118.53,28043.0,97.6855,97.7103,97.6773,97.7103,28043.0
2018-02-28 14:05:00,118.54,118.55,118.53,118.54,53591.0,97.7185,97.7267,97.7103,97.7185,53591.0
2018-02-28 14:10:00,118.53,118.55,118.47,118.51,90469.0,97.7103,97.7267,97.6608,97.6938,90469.0
2018-02-28 14:15:00,118.51,118.54,118.5,118.53,26229.0,97.6938,97.7185,97.6855,97.7103,26229.0
2018-02-28 14:20:00,118.51,118.53,118.48,118.52,66129.0,97.6938,97.7103,97.669,97.702,66129.0
2018-02-28 14:25:00,118.54,118.55,118.51,118.52,57864.0,97.7185,97.7267,97.6938,97.702,57864.0
2018-02-28 14:30:00,118.52,118.67,118.51,118.64,305899.0,97.702,97.8257,97.6938,97.8009,305899.0
2018-02-28 14:35:00,118.63,118.66,118.6,118.63,94596.0,97.7927,97.8174,97.768,97.7927,94596.0
2018-02-28 14:40:00,118.64,118.65,118.52,118.53,92661.0,97.8009,97.8092,97.702,97.7103,92661.0
2018-02-28 14:45:00,118.52,118.59,118.52,118.58,86491.0,97.702,97.7597,97.702,97.7515,86491.0
2018-02-28 14:50:00,118.57,118.66,118.56,118.63,213962.0,97.7432,97.8174,97.735,97.7927,213962.0
2018-02-28 14:55:00,118.63,118.78,118.62,118.74,685305.0,97.7927,97.9163,97.7844,97.8834,685305.0
2018-02-28 15:00:00,118.73,118.77,118.64,118.72,203611.0,97.8751,97.9081,97.8009,97.8669,203611.0
2018-02-28 15:05:00,118.71,118.79,118.7,118.75,133537.0,97.8586,97.9246,97.8504,97.8916,133537.0
2018-02-28 15:10:00,118.75,118.75,118.68,118.7,58930.0,97.8916,97.8916,97.8339,97.8504,58930.0
2018-02-28 15:15:00,118.7,118.73,118.67,118.72,139693.0,97.8504,97.8751,97.8257,97.8669,139693.0
2018-02-28 15:20:00,118.72,118.73,118.68,118.7,47085.0,97.8669,97.8751,97.8339,97.8504,47085.0
2018-02-28 15:25:00,118.7,118.72,118.67,118.67,33596.0,97.8504,97.8669,97.8257,97.8257,33596.0
2018-02-28 15:30:00,118.67,118.72,118.6,118.7,200392.0,97.8257,97.8669,97.768,97.8504,200392.0
2018-02-28 15:35:00,118.7,118.72,118.68,118.69,181103.0,97.8504,97.8669,97.8339,97.8421,181103.0
2018-02-28 15:40:00,118.69,118.71,118.67,118.71,80439.0,97.8421,97.8586,97.8257,97.8586,80439.0
2018-02-28 15:45:00,118.71,118.74,118.7,118.74,270644.0,97.8586,97.8834,97.8504,97.8834,270644.0
2018-02-28 15:50:00,118.74,118.84,118.73,118.78,512065.0,97.8834,97.9658,97.8751,97.9163,512065.0
2018-02-28 15:55:00,118.78,118.82,118.75,118.77,601626.0,97.9163,97.9493,97.8916,97.9081,601626.0
2018-03-01 09:30:00,118.43,118.47,118.36,118.44,207293.0,97.8234,97.8564,97.7655,97.8316,207293.0
2018-03-01 09:35:00,118.45,118.54,118.44,118.5,102264.0,97.8399,97.9142,97.8316,97.8812,102264.0
2018-03-01 09:40:00,118.5,118.68,118.5,118.65,150487.0,97.8812,98.0299,97.8812,98.0051,150487.0
2018-03-01 09:45:00,118.65,118.67,118.59,118.61,117636.0,98.0051,98.0216,97.9555,97.972,117636.0
2018-03-01 09:50:00,118.6,118.93,118.6,118.92,175040.0,97.9638,98.2364,97.9638,98.2281,175040.0
2018-03-01 09:55:00,118.92,118.96,118.83,118.84,207548.0,98.2281,98.2611,98.1538,98.162,207548.0
2018-03-01 10:00:00,118.8,118.81,118.51,118.52,785149.0,98.129,98.1372,97.8894,97.8977,785149.0
2018-03-01 10:05:00,118.51,118.56,118.43,118.45,232298.0,97.8894,97.9307,97.8234,97.8399,232298.0
2018-03-01 10:10:00,118.45,118.56,118.4,118.44,165606.0,97.8399,97.9307,97.7986,97.8316,165606.0
2018-03-01 10:15:00,118.44,118.5,118.33,118.42,342587.0,97.8316,97.8812,97.7408,97.8151,342587.0
2018-03-01 10:20:00,118.42,118.47,118.35,118.36,230531.0,97.8151,97.8564,97.7573,97.7655,230531.0
2018-03-01 10:25:00,118.35,118.4,118.29,118.33,303904.0,97.7573,97.7986,97.7077,97.7408,303904.0
2018-03-01 10:30:00,118.32,118.36,118.22,118.23,80384.0,97.7325,97.7655,97.6499,97.6582,80384.0
2018-03-01 10:35:00,118.23,118.31,118.15,118.21,229314.0,97.6582,97.7242,97.5921,97.6416,229314.0
2018-03-01 10:40:00,118.2,118.37,118.18,118.34,142852.0,97.6334,97.7738,97.6169,97.749,142852.0
2018-03-01 10:45:00,118.31,118.35,118.24,118.28,63884.0,97.7242,97.7573,97.6664,97.6995,63884.0
2018-03-01 10:50:00,118.26,118.39,118.26,118.37,54562.0,97.6829,97.7903,97.6829,97.7738,54562.0
2018-03-01 10:55:00,118.38,118.45,118.36,118.45,100650.0,97.7821,97.8399,97.7655,97.8399,100650.0
2018-03-01 11:00:00,118.44,118.63,118.42,118.57,185226.0,97.8316,97.9886,97.8151,97.939,185226.0
2018-03-01 11:05:00,118.56,118.6,118.48,118.5,39727.0,97.9307,97.9638,97.8647,97.8812,39727.0
2018-03-01 11:10:00,118.5,118.6,118.48,118.55,45664.0,97.8812,97.9638,97.8647,97.9225,45664.0
2018-03-01 11:15:00,118.52,118.57,118.47,118.47,78238.0,97.8977,97.939,97.8564,97.8564,78238.0
2018-03-01 11:20:00,118.46,118.53,118.45,118.52,71482.0,97.8481,97.906,97.8399,97.8977,71482.0
2018-03-01 11:25:00,118.52,118.69,118.5,118.63,61794.0,97.8977,98.0381,97.8812,97.9886,61794.0
2018-03-01 11:30:00,118.64,118.66,118.54,118.58,68926.0,97.9968,98.0133,97.9142,97.9473,68926.0
2018-03-01 11:35:00,118.58,118.66,118.57,118.58,60883.0,97.9473,98.0133,97.939,97.9473,60883.0
2018-03-01 11:40:00,118.59,118.61,118.45,118.49,69603.0,97.9555,97.972,97.8399,97.8729,69603.0
2018-03-01 11:45:00,118.5,118.52,118.47,118.52,41978.0,97.8812,97.8977,97.8564,97.8977,41978.0
2018-03-01 11:50:00,118.52,118.56,118.43,118.44,48614.0,97.8977,97.9307,97.8234,97.8316,48614.0
2018-03-01 11:55:00,118.43,118.52,118.42,118.52,34414.0,97.8234,97.8977,97.8151,97.8977,34414.0
2018-03-01 12:00:00,118.52,118.61,118.46,118.51,48610.0,97.8977,97.972,97.8481,97.8894,48610.0
2018-03-01 12:05:00,118.51,118.56,118.46,118.53,54703.0,97.8894,97.9307,97.8481,97.906,54703.0
2018-03-01 12:10:00,118.54,118.55,118.5,118.53,45220.0,97.9142,97.9225,97.8812,97.906,45220.0
2018-03-01 12:15:00,118.54,118.61,118.5,118.54,23759.0,97.9142,97.972,97.8812,97.9142,23759.0
2018-03-01 12:20:00,118.55,118.62,118.55,118.56,22667.0,97.9225,97.9803,97.9225,97.9307,22667.0
2018-03-01 12:25:00,118.56,118.6,118.41,118.46,41409.0,97.9307,97.9638,97.8068,97.8481,41409.0
2018-03-01 12:30:00,118.46,118.61,118.45,118.56,83992.0,97.8481,97.972,97.8399,97.9307,83992.0
2018-03-01 12:35:00,118.57,118.65,118.55,118.61,42195.0,97.939,98.0051,97.9225,97.972,42195.0
2018-03-01 12:40:00,118.61,118.68,118.53,118.58,80871.0,97.972,98.0299,97.906,97.9473,80871.0
2018-03-01 12:45:00,118.58,118.6,118.49,118.49,17645.0,97.9473,97.9638,97.8729,97.8729,17645.0
2018-03-01 12:50:00,118.48,118.6,118.47,118.54,18448.0,97.8647,97.9638,97.8564,97.9142,18448.0
2018-03-01 12:55:00,118.54,118.64,118.51,118.61,26953.0,97.9142,97.9968,97.8894,97.972,26953.0
2018-03-01 13:00:00,118.62,118.93,118.62,118.92,99065.0,97.9803,98.2364,97.9803,98.2281,99065.0
2018-03-01 13:05:00,118.91,118.97,118.83,118.89,81742.0,98.2198,98.2694,98.1538,98.2033,81742.0
2018-03-01 13:10:00,118.9,118.98,118.8,118.8,96928.0,98.2116,98.2777,98.129,98.129,96928.0
2018-03-01 13:15:00,118.82,118.93,118.81,118.85,34580.0,98.1455,98.2364,98.1372,98.1703,34580.0
2018-03-01 13:20:00,118.84,118.92,118.81,118.83,48411.0,98.162,98.2281,98.1372,98.1538,48411.0
2018-03-01 13:25:00,118.83,118.85,118.76,118.83,59019.0,98.1538,98.1703,98.0959,98.1538,59019.0
2018-03-01 13:30:00,118.83,118.88,118.82,118.82,30658.0,98.1538,98.1951,98.1455,98.1455,30658.0
2018-03-01 13:35:00,118.82,118.85,118.72,118.84,71045.0,98.1455,98.1703,98.0629,98.162,71045.0
2018-03-01 13:40:00,118.83,118.99,118.83,118.99,60266.0,98.1538,98.2859,98.1538,98.2859,60266.0
2018-03-01 13:45:00,119.0,119.17,119.0,119.1,100491.0,98.2942,98.4346,98.2942,98.3768,100491.0
2018-03-01 13:50:00,119.11,119.14,119.05,119.12,124093.0,98.385,98.4098,98.3355,98.3933,124093.0
2018-03-01 13:55:00,119.13,119.29,119.12,119.26,144939.0,98.4016,98.5337,98.3933,98.5089,144939.0
2018-03-01 14:00:00,119.26,119.62,119.25,119.4,258206.0,98.5089,98.8063,98.5007,98.6246,258206.0
2018-03-01 14:05:00,119.4,119.47,119.28,119.38,123718.0,98.6246,98.6824,98.5255,98.6081,123718.0
2018-03-01 14:10:00,119.4,119.44,119.27,119.44,186765.0,98.6246,98.6576,98.5172,98.6576,186765.0
2018-03-01 14:15:00,119.44,119.45,119.19,119.19,199439.0,98.6576,98.6659,98.4511,98.4511,199439.0
2018-03-01 14:20:00,119.2,119.3,119.2,119.26,112469.0,98.4594,98.542,98.4594,98.5089,112469.0
2018-03-01 14:25:00,119.26,119.3,119.15,119.15,112036.0,98.5089,98.542,98.4181,98.4181,112036.0
2018-03-01 14:30:00,119.16,119.3,119.12,119.21,103286.0,98.4263,98.542,98.3933,98.4676,103286.0
2018-03-01 14:35:00,119.2,119.27,119.19,119.22,103536.0,98.4594,98.5172,98.4511,98.4759,103536.0
2018-03-01 14:40:00,119.24,119.33,119.2,119.32,182256.0,98.4924,98.5668,98.4594,98.5585,182256.0
2018-03-01 14:45:00,119.33,119.34,119.22,119.31,64345.0,98.5668,98.575,98.4759,98.5502,64345.0
2018-03-01 14:50:00,119.3,119.35,119.19,119.21,37412.0,98.542,98.5833,98.4511,98.4676,37412.0
2018-03-01 14:55:00,119.2,119.44,119.18,119.44,147524.0,98.4594,98.6576,98.4429,98.6576,147524.0
2018-03-01 15:00:00,119.44,119.55,119.42,119.53,82199.0,98.6576,98.7485,98.6411,98.732,82199.0
2018-03-01 15:05:00,119.53,119.53,119.35,119.36,114872.0,98.732,98.732,98.5833,98.5915,114872.0
2018-03-01 15:10:00,119.35,119.39,119.24,119.26,131043.0,98.5833,98.6163,98.4924,98.5089,131043.0
2018-03-01 15:15:00,119.26,119.38,119.25,119.34,106035.0,98.5089,98.6081,98.5007,98.575,106035.0
2018-03-01 15:20:00,119.33,119.38,119.28,119.36,199841.0,98.5668,98.6081,98.5255,98.5915,199841.0
2018-03-01 15:25:00,119.36,119.38,119.3,119.36,114964.0,98.5915,98.6081,98.542,98.5915,114964.0
2018-03-01 15:30:00,119.37,119.45,119.34,119.42,197626.0,98.5998,98.6659,98.575,98.6411,197626.0
2018-03-01 15:35:00,119.42,119.45,119.37,119.45,136853.0,98.6411,98.6659,98.5998,98.6659,136853.0
2018-03-01 15:40:00,119.45,119.5,119.32,119.37,121126.0,98.6659,98.7072,98.5585,98.5998,121126.0
2018-03-01 15:45:00,119.37,119.44,119.31,119.34,260559.0,98.5998,98.6576,98.5502,98.575,260559.0
2018-03-01 15:50:00,119.34,119.44,119.3,119.42,238214.0,98.575,98.6576,98.542,98.6411,238214.0
2018-03-01 15:55:00,119.42,119.42,119.29,119.33,590296.0,98.6411,98.6411,98.5337,98.5668,590296.0
2018-03-02 09:30:00,118.83,118.9,118.65,118.67,271427.0,98.1538,98.2116,98.0051,98.0216,271427.0
2018-03-02 09:35:00,118.68,118.75,118.66,118.74,130798.0,98.0299,98.0877,98.0133,98.0794,130798.0
2018-03-02 09:40:00,118.74,118.82,118.7,118.81,172438.0,98.0794,98.1455,98.0464,98.1372,172438.0
2018-03-02 09:45:00,118.82,118.93,118.8,118.9,141222.0,98.1455,98.2364,98.129,98.2116,141222.0
2018-03-02 09:50:00,118.9,118.91,118.76,118.79,163867.0,98.2116,98.2198,98.0959,98.1207,163867.0
2018-03-02 09:55:00,118.8,118.92,118.78,118.85,92416.0,98.129,98.2281,98.1125,98.1703,92416.0
2018-03-02 10:00:00,118.86,118.91,118.77,118.8,115720.0,98.1785,98.2198,98.1042,98.129,115720.0
2018-03-02 10:05:00,118.81,118.9,118.79,118.8,37386.0,98.1372,98.2116,98.1207,98.129,37386.0
2018-03-02 10:10:00,118.8,118.85,118.77,118.81,57365.0,98.129,98.1703,98.1042,98.1372,57365.0
2018-03-02 10:15:00,118.82,118.85,118.77,118.81,235042.0,98.1455,98.1703,98.1042,98.1372,235042.0
2018-03-02 10:20:00,118.81,118.83,118.74,118.77,164376.0,98.1372,98.1538,98.0794,98.1042,164376.0
2018-03-02 10:25:00,118.78,118.8,118.71,118.72,120046.0,98.1125,98.129,98.0546,98.0629,120046.0
2018-03-02 10:30:00,118.72,118.74,118.66,118.67,214325.0,98.0629,98.0794,98.0133,98.0216,214325.0
2018-03-02 10:35:00,118.66,118.66,118.6,118.63,258034.0,98.0133,98.0133,97.9638,97.9886,258034.0
2018-03-02 10:40:00,118.63,118.63,118.4,118.42,148604.0,97.9886,97.9886,97.7986,97.8151,148604.0
2018-03-02 10:45:00,118.42,118.51,118.41,118.47,90113.0,97.8151,97.8894,97.8068,97.8564,90113.0
2018-03-02 10:50:00,118.48,118.55,118.45,118.51,187423.0,97.8647,97.9225,97.8399,97.8894,187423.0
2018-03-02 10:55:00,118.5,118.5,118.34,118.36,307452.0,97.8812,97.8812,97.749,97.7655,307452.0
2018-03-02 11:00:00,118.36,118.53,118.36,118.53,78220.0,97.7655,97.906,97.7655,97.906,78220.0
2018-03-02 11:05:00,118.53,118.56,118.49,118.53,61720.0,97.906,97.9307,97.8729,97.906,61720.0
2018-03-02 11:10:00,118.54,118.54,118.34,118.4,131610.0,97.9142,97.9142,97.749,97.7986,131610.0
2018-03-02 11:15:00,118.4,118.41,118.3,118.31,125396.0,97.7986,97.8068,97.716,97.7242,125396.0
2018-03-02 11:20:00,118.31,118.32,118.19,118.2,128970.0,97.7242,97.7325,97.6251,97.6334,128970.0
2018-03-02 11:25:00,118.2,118.24,118.14,118.21,193658.0,97.6334,97.6664,97.5838,97.6416,193658.0
2018-03-02 11:30:00,118.21,118.29,118.18,118.28,67074.0,97.6416,97.7077,97.6169,97.6995,67074.0
2018-03-02 11:35:00,118.28,118.31,118.24,118.26,33283.0,97.6995,97.7242,97.6664,97.6829,33283.0
2018-03-02 11:40:00,118.26,118.26,118.12,118.21,68131.0,97.6829,97.6829,97.5673,97.6416,68131.0
2018-03-02 11:45:00,118.21,118.22,118.15,118.17,34767.0,97.6416,97.6499,97.5921,97.6086,34767.0
2018-03-02 11:50:00,118.16,118.28,118.15,118.28,68065.0,97.6003,97.6995,97.5921,97.6995,68065.0
2018-03-02 11:55:00,118.28,118.28,118.19,118.2,180083.0,97.6995,97.6995,97.6251,97.6334,180083.0
2018-03-02 12:00:00,118.2,118.31,118.2,118.31,107544.0,97.6334,97.7242,97.6334,97.7242,107544.0
2018-03-02 12:05:00,118.31,118.34,118.26,118.3,223453.0,97.7242,97.749,97.6829,97.716,223453.0
2018-03-02 12:10:00,118.3,118.38,118.29,118.35,36626.0,97.716,97.7821,97.7077,97.7573,36626.0
2018-03-02 12:15:00,118.34,118.43,118.34,118.43,31611.0,97.749,97.8234,97.749,97.8234,31611.0
2018-03-02 12:20:00,118.4,118.42,118.31,118.35,40793.0,97.7986,97.8151,97.7242,97.7573,40793.0
2018-03-02 12:25:00,118.34,118.4,118.33,118.34,93781.0,97.749,97.7986,97.7408,97.749,93781.0
2018-03-02 12:30:00,118.32,118.4,118.32,118.37,144199.0,97.7325,97.7986,97.7325,97.7738,144199.0
2018-03-02 12:35:00,118.36,118.39,118.33,118.39,63271.0,97.7655,97.7903,97.7408,97.7903,63271.0
2018-03-02 12:40:00,118.39,118.41,118.3,118.35,67219.0,97.7903,97.8068,97.716,97.7573,67219.0
2018-03-02 12:45:00,118.36,118.36,118.28,118.33,38095.0,97.7655,97.7655,97.6995,97.7408,38095.0
2018-03-02 12:50:00,118.32,118.33,118.3,118.33,13086.0,97.7325,97.7408,97.716,97.7408,13086.0
2018-03-02 12:55:00,118.34,118.47,118.34,118.47,137305.0,97.749,97.8564,97.749,97.8564,137305.0
2018-03-02 13:00:00,118.46,118.5,118.46,118.48,21979.0,97.8481,97.8812,97.8481,97.8647,21979.0
2018-03-02 13:05:00,118.48,118.51,118.46,118.51,33651.0,97.8647,97.8894,97.8481,97.8894,33651.0
2018-03-02 13:10:00,118.51,118.53,118.47,118.51,174260.0,97.8894,97.906,97.8564,97.8894,174260.0
2018-03-02 13:15:00,118.49,118.51,118.44,118.49,66671.0,97.8729,97.8894,97.8316,97.8729,66671.0
2018-03-02 13:20:00,118.48,118.54,118.48,118.52,26488.0,97.8647,97.9142,97.8647,97.8977,26488.0
2018-03-02 13:25:00,118.53,118.54,118.46,118.5,176458.0,97.906,97.9142,97.8481,97.8812,176458.0
2018-03-02 13:30:00,118.5,118.64,118.45,118.61,153545.0,97.8812,97.9968,97.8399,97.972,153545.0
2018-03-02 13:35:00,118.59,118.62,118.52,118.57,111779.0,97.9555,97.9803,97.8977,97.939,111779.0
2018-03-02 13:40:00,118.57,118.6,118.56,118.59,13652.0,97.939,97.9638,97.9307,97.9555,13652.0
2018-03-02 13:45:00,118.59,118.59,118.49,118.5,37607.0,97.9555,97.9555,97.8729,97.8812,37607.0
2018-03-02 13:50:00,118.5,118.54,118.44,118.51,103940.0,97.8812,97.9142,97.8316,97.8894,103940.0
2018-03-02 13:55:00,118.51,118.59,118.51,118.59,49651.0,97.8894,97.9555,97.8894,97.9555,49651.0
2018-03-02 14:00:00,118.57,118.61,118.5,118.51,23963.0,97.939,97.972,97.8812,97.8894,23963.0
2018-03-02 14:05:00,118.51,118.58,118.51,118.56,12627.0,97.8894,97.9473,97.8894,97.9307,12627.0
2018-03-02 14:10:00,118.56,118.6,118.49,118.59,52096.0,97.9307,97.9638,97.8729,97.9555,52096.0
2018-03-02 14:15:00,118.58,118.6,118.52,118.56,35519.0,97.9473,97.9638,97.8977,97.9307,35519.0
2018-03-02 14:20:00,118.56,118.61,118.55,118.6,18220.0,97.9307,97.972,97.9225,97.9638,18220.0
2018-03-02 14:25:00,118.59,118.62,118.56,118.59,23419.0,97.9555,97.9803,97.9307,97.9555,23419.0
2018-03-02 14:30:00,118.59,118.65,118.58,118.65,33728.0,97.9555,98.0051,97.9473,98.0051,33728.0
2018-03-02 14:35:00,118.65,118.65,118.59,118.6,44884.0,98.0051,98.0051,97.9555,97.9638,44884.0
2018-03-02 14:40:00,118.59,118.65,118.59,118.62,163739.0,97.9555,98.0051,97.9555,97.9803,163739.0
2018-03-02 14:45:00,118.62,118.63,118.59,118.6,66745.0,97.9803,97.9886,97.9555,97.9638,66745.0
2018-03-02 14:50:00,118.61,118.63,118.55,118.57,53984.0,97.972,97.9886,97.9225,97.939,53984.0
2018-03-02 14:55:00,118.56,118.57,118.48,118.5,52749.0,97.9307,97.939,97.8647,97.8812,52749.0
2018-03-02 15:00:00,118.51,118.64,118.44,118.59,118955.0,97.8894,97.9968,97.8316,97.9555,118955.0
2018-03-02 15:05:00,118.6,118.6,118.47,118.47,23959.0,97.9638,97.9638,97.8564,97.8564,23959.0
2018-03-02 15:10:00,118.47,118.54,118.47,118.53,16984.0,97.8564,97.9142,97.8564,97.906,16984.0
2018-03-02 15:15:00,118.52,118.52,118.42,118.46,86039.0,97.8977,97.8977,97.8151,97.8481,86039.0
2018-03-02 15:20:00,118.46,118.51,118.41,118.43,25187.0,97.8481,97.8894,97.8068,97.8234,25187.0
2018-03-02 15:25:00,118.41,118.46,118.35,118.38,240586.0,97.8068,97.8481,97.7573,97.7821,240586.0
2018-03-02 15:30:00,118.37,118.43,118.37,118.42,38265.0,97.7738,97.8234,97.7738,97.8151,38265.0
2018-03-02 15:35:00,118.42,118.44,118.34,118.34,54184.0,97.8151,97.8316,97.749,97.749,54184.0
2018-03-02 15:40:00,118.34,118.38,118.31,118.31,68177.0,97.749,97.7821,97.7242,97.7242,68177.0
2018-03-02 15:45:00,118.31,118.4,118.3,118.35,69870.0,97.7242,97.7986,97.716,97.7573,69870.0
2018-03-02 15:50:00,118.34,118.38,118.3,118.35,124307.0,97.749,97.7821,97.716,97.7573,124307.0
2018-03-02 15:55:00,118.36,118.37,118.3,118.35,632811.0,97.7655,97.7738,97.716,97.7573,632811.0
2018-03-05 09:30:00,118.75,118.8,118.69,118.73,195754.0,98.0877,98.129,98.0381,98.0712,195754.0
2018-03-05 09:35:00,118.72,118.8,118.69,118.7,29585.0,98.0629,98.129,98.0381,98.0464,29585.0
2018-03-05 09:40:00,118.7,118.72,118.59,118.64,61163.0,98.0464,98.0629,97.9555,97.9968,61163.0
2018-03-05 09:45:00,118.63,118.67,118.58,118.66,35225.0,97.9886,98.0216,97.9473,98.0133,35225.0
2018-03-05 09:50:00,118.66,118.71,118.6,118.67,52717.0,98.0133,98.0546,97.9638,98.0216,52717.0
2018-03-05 09:55:00,118.65,118.67,118.6,118.67,14603.0,98.0051,98.0216,97.9638,98.0216,14603.0
2018-03-05 10:00:00,118.67,118.74,118.65,118.74,30318.0,98.0216,98.0794,98.0051,98.0794,30318.0
2018-03-05 10:05:00,118.74,118.77,118.7,118.75,20610.0,98.0794,98.1042,98.0464,98.0877,20610.0
2018-03-05 10:10:00,118.75,118.79,118.69,118.76,38475.0,98.0877,98.1207,98.0381,98.0959,38475.0
2018-03-05 10:15:00,118.76,118.79,118.72,118.76,13758.0,98.0959,98.1207,98.0629,98.0959,13758.0
2018-03-05 10:20:00,118.77,118.79,118.72,118.75,7078.0,98.1042,98.1207,98.0629,98.0877,7078.0
2018-03-05 10:25:00,118.76,118.78,118.73,118.75,39243.0,98.0959,98.1125,98.0712,98.0877,39243.0
2018-03-05 10:30:00,118.72,118.75,118.67,118.71,20682.0,98.0629,98.0877,98.0216,98.0546,20682.0
2018-03-05 10:35:00,118.68,118.7,118.61,118.65,18388.0,98.0299,98.0464,97.972,98.0051,18388.0
2018-03-05 10:40:00,118.66,118.67,118.6,118.61,11185.0,98.0133,98.0216,97.9638,97.972,11185.0
2018-03-05 10:45:00,118.62,118.63,118.57,118.6,33813.0,97.9803,97.9886,97.939,97.9638,33813.0
2018-03-05 10:50:00,118.61,118.61,118.53,118.55,55898.0,97.972,97.972,97.906,97.9225,55898.0
2018-03-05 10:55:00,118.55,118.55,118.5,118.51,22135.0,97.9225,97.9225,97.8812,97.8894,22135.0
2018-03-05 11:00:00,118.51,118.55,118.5,118.51,29194.0,97.8894,97.9225,97.8812,97.8894,29194.0
2018-03-05 11:05:00,118.51,118.51,118.35,118.36,88720.0,97.8894,97.8894,97.7573,97.7655,88720.0
2018-03-05 11:10:00,118.35,118.36,118.19,118.23,119682.0,97.7573,97.7655,97.6251,97.6582,119682.0
2018-03-05 11:15:00,118.24,118.25,118.2,118.23,29231.0,97.6664,97.6747,97.6334,97.6582,29231.0
2018-03-05 11:20:00,118.23,118.24,118.17,118.18,47395.0,97.6582,97.6664,97.6086,97.6169,47395.0
2018-03-05 11:25:00,118.18,118.19,118.09,118.16,48679.0,97.6169,97.6251,97.5425,97.6003,48679.0
2018-03-05 11:30:00,118.16,118.24,118.15,118.18,76528.0,97.6003,97.6664,97.5921,97.6169,76528.0
2018-03-05 11:35:00,118.18,118.2,118.07,118.08,66160.0,97.6169,97.6334,97.526,97.5343,66160.0
2018-03-05 11:40:00,118.08,118.08,117.93,117.94,50187.0,97.5343,97.5343,97.4104,97.4186,50187.0
2018-03-05 11:45:00,117.93,118.07,117.91,118.07,173370.0,97.4104,97.526,97.3938,97.526,173370.0
2018-03-05 11:50:00,118.06,118.07,118.03,118.06,58355.0,97.5177,97.526,97.493,97.5177,58355.0
2018-03-05 11:55:00,118.07,118.11,118.02,118.06,160519.0,97.526,97.559,97.4847,97.5177,160519.0
2018-03-05 12:00:00,118.05,118.05,117.99,118.0,27352.0,97.5095,97.5095,97.4599,97.4682,27352.0
2018-03-05 12:05:00,118.0,118.06,117.96,118.04,77531.0,97.4682,97.5177,97.4351,97.5012,77531.0
2018-03-05 12:10:00,118.03,118.03,117.97,118.0,168149.0,97.493,97.493,97.4434,97.4682,168149.0
2018-03-05 12:15:00,117.99,118.05,117.97,117.99,44690.0,97.4599,97.5095,97.4434,97.4599,44690.0
2018-03-05 12:20:00,117.99,118.08,117.98,118.07,46836.0,97.4599,97.5343,97.4517,97.526,46836.0
2018-03-05 12:25:00,118.07,118.08,118.01,118.04,27149.0,97.526,97.5343,97.4764,97.5012,27149.0
2018-03-05 12:30:00,118.04,118.07,117.94,117.95,89950.0,97.5012,97.526,97.4186,97.4269,89950.0
2018-03-05 12:35:00,117.94,117.94,117.9,117.93,161426.0,97.4186,97.4186,97.3856,97.4104,161426.0
2018-03-05 12:40:00,117.93,117.93,117.88,117.91,79796.0,97.4104,97.4104,97.3691,97.3938,79796.0
2018-03-05 12:45:00,117.91,117.91,117.83,117.88,74644.0,97.3938,97.3938,97.3278,97.3691,74644.0
2018-03-05 12:50:00,117.88,117.88,117.82,117.83,36390.0,97.3691,97.3691,97.3195,97.3278,36390.0
2018-03-05 12:55:00,117.83,117.84,117.72,117.73,105578.0,97.3278,97.336,97.2369,97.2452,105578.0
2018-03-05 13:00:00,117.72,117.73,117.63,117.67,59613.0,97.2369,97.2452,97.1626,97.1956,59613.0
2018-03-05 13:05:00,117.67,117.72,117.66,117.71,51897.0,97.1956,97.2369,97.1873,97.2286,51897.0
2018-03-05 13:10:00,117.72,117.78,117.71,117.78,55327.0,97.2369,97.2865,97.2286,97.2865,55327.0
2018-03-05 13:15:00,117.79,117.82,117.76,117.8,61118.0,97.2947,97.3195,97.2699,97.303,61118.0
2018-03-05 13:20:00,117.8,117.81,117.69,117.69,33779.0,97.303,97.3112,97.2121,97.2121,33779.0
2018-03-05 13:25:00,117.69,117.79,117.68,117.78,44213.0,97.2121,97.2947,97.2039,97.2865,44213.0
2018-03-05 13:30:00,117.79,117.89,117.78,117.89,43229.0,97.2947,97.3773,97.2865,97.3773,43229.0
2018-03-05 13:35:00,117.9,117.9,117.8,117.8,43717.0,97.3856,97.3856,97.303,97.303,43717.0
2018-03-05 13:40:00,117.81,117.83,117.75,117.83,41992.0,97.3112,97.3278,97.2617,97.3278,41992.0
2018-03-05 13:45:00,117.83,117.89,117.79,117.79,14756.0,97.3278,97.3773,97.2947,97.2947,14756.0
2018-03-05 13:50:00,117.79,117.8,117.75,117.76,23043.0,97.2947,97.303,97.2617,97.2699,23043.0
2018-03-05 13:55:00,117.76,117.81,117.74,117.76,58815.0,97.2699,97.3112,97.2534,97.2699,58815.0
2018-03-05 14:00:00,117.75,117.75,117.71,117.73,16878.0,97.2617,97.2617,97.2286,97.2452,16878.0
2018-03-05 14:05:00,117.74,117.78,117.67,117.68,16443.0,97.2534,97.2865,97.1956,97.2039,16443.0
2018-03-05 14:10:00,117.69,117.82,117.69,117.8,32361.0,97.2121,97.3195,97.2121,97.303,32361.0
2018-03-05 14:15:00,117.8,117.84,117.76,117.83,26481.0,97.303,97.336,97.2699,97.3278,26481.0
2018-03-05 14:20:00,117.83,117.84,117.77,117.78,33845.0,97.3278,97.336,97.2782,97.2865,33845.0
2018-03-05 14:25:00,117.78,117.78,117.74,117.77,35296.0,97.2865,97.2865,97.2534,97.2782,35296.0
2018-03-05 14:30:00,117.77,117.78,117.72,117.74,20637.0,97.2782,97.2865,97.2369,97.2534,20637.0
2018-03-05 14:35:00,117.75,117.8,117.73,117.75,21683.0,97.2617,97.303,97.2452,97.2617,21683.0
2018-03-05 14:40:00,117.75,117.81,117.74,117.79,25315.0,97.2617,97.3112,97.2534,97.2947,25315.0
2018-03-05 14:45:00,117.78,117.89,117.78,117.89,29654.0,97.2865,97.3773,97.2865,97.3773,29654.0
2018-03-05 14:50:00,117.89,117.99,117.89,117.99,64535.0,97.3773,97.4599,97.3773,97.4599,64535.0
2018-03-05 14:55:00,117.98,118.12,117.96,118.12,61103.0,97.4517,97.5673,97.4351,97.5673,61103.0
2018-03-05 15:00:00,118.11,118.12,118.04,118.04,61295.0,97.559,97.5673,97.5012,97.5012,61295.0
2018-03-05 15:05:00,118.04,118.05,117.98,118.04,41034.0,97.5012,97.5095,97.4517,97.5012,41034.0
2018-03-05 15:10:00,118.03,118.06,118.02,118.05,15512.0,97.493,97.5177,97.4847,97.5095,15512.0
2018-03-05 15:15:00,118.05,118.06,117.91,117.91,52000.0,97.5095,97.5177,97.3938,97.3938,52000.0
2018-03-05 15:20:00,117.9,117.97,117.87,117.95,37818.0,97.3856,97.4434,97.3608,97.4269,37818.0
2018-03-05 15:25:00,117.96,118.02,117.96,117.99,147837.0,97.4351,97.4847,97.4351,97.4599,147837.0
2018-03-05 15:30:00,117.99,118.01,117.93,117.96,90144.0,97.4599,97.4764,97.4104,97.4351,90144.0
2018-03-05 15:35:00,117.97,118.0,117.94,117.96,19294.0,97.4434,97.4682,97.4186,97.4351,19294.0
2018-03-05 15:40:00,117.95,117.97,117.95,117.96,31077.0,97.4269,97.4434,97.4269,97.4351,31077.0
2018-03-05 15:45:00,117.97,118.0,117.95,117.99,137093.0,97.4434,97.4682,97.4269,97.4599,137093.0
2018-03-05 15:50:00,117.99,118.05,117.98,117.98,167827.0,97.4599,97.5095,97.4517,97.4517,167827.0
2018-03-05 15:55:00,117.98,118.08,117.97,118.07,317760.0,97.4517,97.5343,97.4434,97.526,317760.0
2018-03-06 09:30:00,118.36,118.39,118.34,118.35,170239.0,97.7655,97.7903,97.749,97.7573,170239.0
2018-03-06 09:35:00,118.34,118.47,118.34,118.45,65764.0,97.749,97.8564,97.749,97.8399,65764.0
2018-03-06 09:40:00,118.45,118.51,118.41,118.49,240112.0,97.8399,97.8894,97.8068,97.8729,240112.0
2018-03-06 09:45:00,118.49,118.58,118.47,118.56,190055.0,97.8729,97.9473,97.8564,97.9307,190055.0
2018-03-06 09:50:00,118.56,118.64,118.54,118.61,120801.0,97.9307,97.9968,97.9142,97.972,120801.0
2018-03-06 09:55:00,118.6,118.63,118.58,118.6,33132.0,97.9638,97.9886,97.9473,97.9638,33132.0
2018-03-06 10:00:00,118.59,118.66,118.54,118.55,96916.0,97.9555,98.0133,97.9142,97.9225,96916.0
2018-03-06 10:05:00,118.54,118.57,118.47,118.57,136519.0,97.9142,97.939,97.8564,97.939,136519.0
2018-03-06 10:10:00,118.58,118.59,118.54,118.54,47972.0,97.9473,97.9555,97.9142,97.9142,47972.0
2018-03-06 10:15:00,118.54,118.55,118.47,118.52,105789.0,97.9142,97.9225,97.8564,97.8977,105789.0
2018-03-06 10:20:00,118.53,118.61,118.51,118.53,26854.0,97.906,97.972,97.8894,97.906,26854.0
2018-03-06 10:25:00,118.52,118.58,118.5,118.53,84713.0,97.8977,97.9473,97.8812,97.906,84713.0
2018-03-06 10:30:00,118.52,118.53,118.46,118.49,68975.0,97.8977,97.906,97.8481,97.8729,68975.0
2018-03-06 10:35:00,118.48,118.52,118.45,118.45,47052.0,97.8647,97.8977,97.8399,97.8399,47052.0
2018-03-06 10:40:00,118.46,118.51,118.45,118.49,56697.0,97.8481,97.8894,97.8399,97.8729,56697.0
2018-03-06 10:45:00,118.5,118.63,118.5,118.61,73412.0,97.8812,97.9886,97.8812,97.972,73412.0
2018-03-06 10:50:00,118.62,118.66,118.59,118.6,80638.0,97.9803,98.0133,97.9555,97.9638,80638.0
2018-03-06 10:55:00,118.6,118.66,118.59,118.61,44606.0,97.9638,98.0133,97.9555,97.972,44606.0
2018-03-06 11:00:00,118.61,118.61,118.55,118.59,73411.0,97.972,97.972,97.9225,97.9555,73411.0
2018-03-06 11:05:00,118.58,118.62,118.57,118.61,61805.0,97.9473,97.9803,97.939,97.972,61805.0
2018-03-06 11:10:00,118.61,118.68,118.61,118.61,82218.0,97.972,98.0299,97.972,97.972,82218.0
2018-03-06 11:15:00,118.61,118.63,118.53,118.55,72164.0,97.972,97.9886,97.906,97.9225,72164.0
2018-03-06 11:20:00,118.55,118.63,118.54,118.61,26706.0,97.9225,97.9886,97.9142,97.972,26706.0
2018-03-06 11:25:00,118.62,118.65,118.57,118.63,39691.0,97.9803,98.0051,97.939,97.9886,39691.0
2018-03-06 11:30:00,118.62,118.66,118.61,118.62,45631.0,97.9803,98.0133,97.972,97.9803,45631.0
2018-03-06 11:35:00,118.63,118.65,118.59,118.65,33492.0,97.9886,98.0051,97.9555,98.0051,33492.0
2018-03-06 11:40:00,118.65,118.68,118.56,118.58,60884.0,98.0051,98.0299,97.9307,97.9473,60884.0
2018-03-06 11:45:00,118.56,118.57,118.49,118.5,62609.0,97.9307,97.939,97.8729,97.8812,62609.0
2018-03-06 11:50:00,118.5,118.53,118.49,118.5,43851.0,97.8812,97.906,97.8729,97.8812,43851.0
2018-03-06 11:55:00,118.5,118.5,118.45,118.46,11221.0,97.8812,97.8812,97.8399,97.8481,11221.0
2018-03-06 12:00:00,118.47,118.49,118.43,118.47,25782.0,97.8564,97.8729,97.8234,97.8564,25782.0
2018-03-06 12:05:00,118.46,118.53,118.44,118.44,374581.0,97.8481,97.906,97.8316,97.8316,374581.0
2018-03-06 12:10:00,118.43,118.47,118.42,118.47,16698.0,97.8234,97.8564,97.8151,97.8564,16698.0
2018-03-06 12:15:00,118.47,118.48,118.43,118.47,31802.0,97.8564,97.8647,97.8234,97.8564,31802.0
2018-03-06 12:20:00,118.47,118.52,118.46,118.51,23684.0,97.8564,97.8977,97.8481,97.8894,23684.0
2018-03-06 12:25:00,118.51,118.52,118.44,118.48,28870.0,97.8894,97.8977,97.8316,97.8647,28870.0
2018-03-06 12:30:00,118.48,118.49,118.46,118.48,7845.0,97.8647,97.8729,97.8481,97.8647,7845.0
2018-03-06 12:35:00,118.47,118.54,118.47,118.53,23872.0,97.8564,97.9142,97.8564,97.906,23872.0
2018-03-06 12:40:00,118.53,118.53,118.4,118.4,86643.0,97.906,97.906,97.7986,97.7986,86643.0
2018-03-06 12:45:00,118.39,118.43,118.35,118.36,41455.0,97.7903,97.8234,97.7573,97.7655,41455.0
2018-03-06 12:50:00,118.36,118.36,118.29,118.3,43807.0,97.7655,97.7655,97.7077,97.716,43807.0
2018-03-06 12:55:00,118.29,118.3,118.2,118.28,101401.0,97.7077,97.716,97.6334,97.6995,101401.0
2018-03-06 13:00:00,118.28,118.29,118.21,118.27,39437.0,97.6995,97.7077,97.6416,97.6912,39437.0
2018-03-06 13:05:00,118.28,118.29,118.22,118.25,18990.0,97.6995,97.7077,97.6499,97.6747,18990.0
2018-03-06 13:10:00,118.24,118.31,118.23,118.3,14040.0,97.6664,97.7242,97.6582,97.716,14040.0
2018-03-06 13:15:00,118.29,118.31,118.28,118.29,21077.0,97.7077,97.7242,97.6995,97.7077,21077.0
2018-03-06 13:20:00,118.28,118.28,118.22,118.23,18385.0,97.6995,97.6995,97.6499,97.6582,18385.0
2018-03-06 13:25:00,118.23,118.23,118.18,118.18,24975.0,97.6582,97.6582,97.6169,97.6169,24975.0
2018-03-06 13:30:00,118.19,118.22,118.16,118.19,47965.0,97.6251,97.6499,97.6003,97.6251,47965.0
2018-03-06 13:35:00,118.19,118.22,118.16,118.18,10519.0,97.6251,97.6499,97.6003,97.6169,10519.0
2018-03-06 13:40:00,118.17,118.17,118.14,118.14,22891.0,97.6086,97.6086,97.5838,97.5838,22891.0
2018-03-06 13:45:00,118.15,118.21,118.15,118.2,5808.0,97.5921,97.6416,97.5921,97.6334,5808.0
2018-03-06 13:50:00,118.2,118.28,118.19,118.27,13259.0,97.6334,97.6995,97.6251,97.6912,13259.0
2018-03-06 13:55:00,118.28,118.3,118.23,118.25,15660.0,97.6995,97.716,97.6582,97.6747,15660.0
2018-03-06 14:00:00,118.25,118.3,118.23,118.27,25066.0,97.6747,97.716,97.6582,97.6912,25066.0
2018-03-06 14:05:00,118.27,118.34,118.27,118.29,20705.0,97.6912,97.749,97.6912,97.7077,20705.0
2018-03-06 14:10:00,118.29,118.31,118.27,118.27,5818.0,97.7077,97.7242,97.6912,97.6912,5818.0
2018-03-06 14:15:00,118.27,118.32,118.27,118.32,52146.0,97.6912,97.7325,97.6912,97.7325,52146.0
2018-03-06 14:20:00,118.32,118.35,118.31,118.34,54606.0,97.7325,97.7573,97.7242,97.749,54606.0
2018-03-06 14:25:00,118.34,118.38,118.32,118.34,33879.0,97.749,97.7821,97.7325,97.749,33879.0
2018-03-06 14:30:00,118.35,118.41,118.33,118.37,35664.0,97.7573,97.8068,97.7408,97.7738,35664.0
2018-03-06 14:35:00,118.37,118.38,118.36,118.37,16780.0,97.7738,97.7821,97.7655,97.7738,16780.0
2018-03-06 14:40:00,118.37,118.44,118.36,118.43,14411.0,97.7738,97.8316,97.7655,97.8234,14411.0
2018-03-06 14:45:00,118.44,118.48,118.38,118.38,108712.0,97.8316,97.8647,97.7821,97.7821,108712.0
2018-03-06 14:50:00,118.38,118.44,118.36,118.38,108594.0,97.7821,97.8316,97.7655,97.7821,108594.0
2018-03-06 14:55:00,118.36,118.41,118.34,118.38,58683.0,97.7655,97.8068,97.749,97.7821,58683.0
2018-03-06 15:00:00,118.39,118.42,118.36,118.38,33317.0,97.7903,97.8151,97.7655,97.7821,33317.0
2018-03-06 15:05:00,118.36,118.4,118.34,118.38,52099.0,97.7655,97.7986,97.749,97.7821,52099.0
2018-03-06 15:10:00,118.39,118.44,118.39,118.4,24079.0,97.7903,97.8316,97.7903,97.7986,24079.0
2018-03-06 15:15:00,118.4,118.43,118.4,118.42,25883.0,97.7986,97.8234,97.7986,97.8151,25883.0
2018-03-06 15:20:00,118.43,118.46,118.4,118.4,46818.0,97.8234,97.8481,97.7986,97.7986,46818.0
2018-03-06 15:25:00,118.4,118.44,118.27,118.3,121540.0,97.7986,97.8316,97.6912,97.716,121540.0
2018-03-06 15:30:00,118.3,118.34,118.28,118.32,94473.0,97.716,97.749,97.6995,97.7325,94473.0
2018-03-06 15:35:00,118.31,118.42,118.29,118.31,181166.0,97.7242,97.8151,97.7077,97.7242,181166.0
2018-03-06 15:40:00,118.31,118.31,118.12,118.18,218126.0,97.7242,97.7242,97.5673,97.6169,218126.0
2018-03-06 15:45:00,118.17,118.26,118.16,118.21,56526.0,97.6086,97.6829,97.6003,97.6416,56526.0
2018-03-06 15:50:00,118.21,118.21,118.13,118.15,128478.0,97.6416,97.6416,97.5756,97.5921,128478.0
2018-03-06 15:55:00,118.15,118.21,118.12,118.14,213266.0,97.5921,97.6416,97.5673,97.5838,213266.0
2018-03-07 09:30:00,118.57,118.6,118.28,118.3,123219.0,97.939,97.9638,97.6995,97.716,123219.0
2018-03-07 09:35:00,118.3,118.33,118.22,118.23,73120.0,97.716,97.7408,97.6499,97.6582,73120.0
2018-03-07 09:40:00,118.22,118.26,118.17,118.23,68160.0,97.6499,97.6829,97.6086,97.6582,68160.0
2018-03-07 09:45:00,118.22,118.26,118.16,118.26,29775.0,97.6499,97.6829,97.6003,97.6829,29775.0
2018-03-07 09:50:00,118.25,118.25,118.14,118.2,28516.0,97.6747,97.6747,97.5838,97.6334,28516.0
2018-03-07 09:55:00,118.2,118.25,118.15,118.24,22689.0,97.6334,97.6747,97.5921,97.6664,22689.0
2018-03-07 10:00:00,118.25,118.25,118.12,118.18,25126.0,97.6747,97.6747,97.5673,97.6169,25126.0
2018-03-07 10:05:00,118.21,118.27,118.19,118.24,37233.0,97.6416,97.6912,97.6251,97.6664,37233.0
2018-03-07 10:10:00,118.24,118.31,118.18,118.29,48380.0,97.6664,97.7242,97.6169,97.7077,48380.0
2018-03-07 10:15:00,118.29,118.31,118.22,118.27,31643.0,97.7077,97.7242,97.6499,97.6912,31643.0
2018-03-07 10:20:00,118.26,118.29,118.19,118.22,63080.0,97.6829,97.7077,97.6251,97.6499,63080.0
2018-03-07 10:25:00,118.22,118.4,118.21,118.39,70206.0,97.6499,97.7986,97.6416,97.7903,70206.0
2018-03-07 10:30:00,118.38,118.41,118.29,118.29,54642.0,97.7821,97.8068,97.7077,97.7077,54642.0
2018-03-07 10:35:00,118.26,118.3,118.21,118.23,44534.0,97.6829,97.716,97.6416,97.6582,44534.0
2018-03-07 10:40:00,118.23,118.25,118.17,118.19,88259.0,97.6582,97.6747,97.6086,97.6251,88259.0
2018-03-07 10:45:00,118.2,118.24,118.15,118.24,64662.0,97.6334,97.6664,97.5921,97.6664,64662.0
2018-03-07 10:50:00,118.23,118.24,118.16,118.22,83524.0,97.6582,97.6664,97.6003,97.6499,83524.0
2018-03-07 10:55:00,118.21,118.28,118.18,118.19,18034.0,97.6416,97.6995,97.6169,97.6251,18034.0
2018-03-07 11:00:00,118.19,118.26,118.19,118.25,102336.0,97.6251,97.6829,97.6251,97.6747,102336.0
2018-03-07 11:05:00,118.25,118.28,118.21,118.21,15846.0,97.6747,97.6995,97.6416,97.6416,15846.0
2018-03-07 11:10:00,118.22,118.24,118.13,118.15,41618.0,97.6499,97.6664,97.5756,97.5921,41618.0
2018-03-07 11:15:00,118.16,118.19,118.14,118.15,33554.0,97.6003,97.6251,97.5838,97.5921,33554.0
2018-03-07 11:20:00,118.16,118.2,118.16,118.16,21065.0,97.6003,97.6334,97.6003,97.6003,21065.0
2018-03-07 11:25:00,118.16,118.17,118.09,118.12,119074.0,97.6003,97.6086,97.5425,97.5673,119074.0
2018-03-07 11:30:00,118.11,118.14,118.07,118.11,70052.0,97.559,97.5838,97.526,97.559,70052.0
2018-03-07 11:35:00,118.11,118.11,118.06,118.06,16939.0,97.559,97.559,97.5177,97.5177,16939.0
2018-03-07 11:40:00,118.07,118.08,118.01,118.02,71691.0,97.526,97.5343,97.4764,97.4847,71691.0
2018-03-07 11:45:00,118.02,118.17,118.01,118.16,97048.0,97.4847,97.6086,97.4764,97.6003,97048.0
2018-03-07 11:50:00,118.16,118.22,118.14,118.22,42874.0,97.6003,97.6499,97.5838,97.6499,42874.0
2018-03-07 11:55:00,118.23,118.44,118.23,118.44,72055.0,97.6582,97.8316,97.6582,97.8316,72055.0
2018-03-07 12:00:00,118.44,118.52,118.36,118.48,134625.0,97.8316,97.8977,97.7655,97.8647,134625.0
2018-03-07 12:05:00,118.5,118.54,118.45,118.52,66155.0,97.8812,97.9142,97.8399,97.8977,66155.0
2018-03-07 12:10:00,118.53,118.65,118.53,118.59,88177.0,97.906,98.0051,97.906,97.9555,88177.0
2018-03-07 12:15:00,118.6,118.62,118.58,118.59,19694.0,97.9638,97.9803,97.9473,97.9555,19694.0
2018-03-07 12:20:00,118.6,118.68,118.6,118.66,86757.0,97.9638,98.0299,97.9638,98.0133,86757.0
2018-03-07 12:25:00,118.67,118.68,118.58,118.6,54141.0,98.0216,98.0299,97.9473,97.9638,54141.0
2018-03-07 12:30:00,118.6,118.61,118.51,118.54,75282.0,97.9638,97.972,97.8894,97.9142,75282.0
2018-03-07 12:35:00,118.56,118.56,118.48,118.52,32234.0,97.9307,97.9307,97.8647,97.8977,32234.0
2018-03-07 12:40:00,118.52,118.55,118.46,118.47,45940.0,97.8977,97.9225,97.8481,97.8564,45940.0
2018-03-07 12:45:00,118.48,118.49,118.43,118.44,39880.0,97.8647,97.8729,97.8234,97.8316,39880.0
2018-03-07 12:50:00,118.45,118.48,118.4,118.43,17626.0,97.8399,97.8647,97.7986,97.8234,17626.0
2018-03-07 12:55:00,118.43,118.43,118.3,118.32,69432.0,97.8234,97.8234,97.716,97.7325,69432.0
2018-03-07 13:00:00,118.33,118.42,118.32,118.39,42052.0,97.7408,97.8151,97.7325,97.7903,42052.0
2018-03-07 13:05:00,118.4,118.47,118.39,118.46,17132.0,97.7986,97.8564,97.7903,97.8481,17132.0
2018-03-07 13:10:00,118.47,118.47,118.41,118.46,14461.0,97.8564,97.8564,97.8068,97.8481,14461.0
2018-03-07 13:15:00,118.46,118.48,118.36,118.36,14673.0,97.8481,97.8647,97.7655,97.7655,14673.0
2018-03-07 13:20:00,118.38,118.39,118.33,118.34,18515.0,97.7821,97.7903,97.7408,97.749,18515.0
2018-03-07 13:25:00,118.34,118.36,118.25,118.25,53887.0,97.749,97.7655,97.6747,97.6747,53887.0
2018-03-07 13:30:00,118.24,118.25,118.17,118.2,62488.0,97.6664,97.6747,97.6086,97.6334,62488.0
2018-03-07 13:35:00,118.19,118.23,118.19,118.22,28595.0,97.6251,97.6582,97.6251,97.6499,28595.0
2018-03-07 13:40:00,118.22,118.28,118.21,118.28,22897.0,97.6499,97.6995,97.6416,97.6995,22897.0
2018-03-07 13:45:00,118.27,118.27,118.19,118.21,18884.0,97.6912,97.6912,97.6251,97.6416,18884.0
2018-03-07 13:50:00,118.21,118.24,118.19,118.21,10238.0,97.6416,97.6664,97.6251,97.6416,10238.0
2018-03-07 13:55:00,118.2,118.23,118.19,118.19,10002.0,97.6334,97.6582,97.6251,97.6251,10002.0
2018-03-07 14:00:00,118.19,118.2,118.12,118.15,17350.0,97.6251,97.6334,97.5673,97.5921,17350.0
2018-03-07 14:05:00,118.15,118.2,118.14,118.16,15237.0,97.5921,97.6334,97.5838,97.6003,15237.0
2018-03-07 14:10:00,118.14,118.14,118.09,118.09,35366.0,97.5838,97.5838,97.5425,97.5425,35366.0
2018-03-07 14:15:00,118.09,118.1,118.08,118.1,10865.0,97.5425,97.5508,97.5343,97.5508,10865.0
2018-03-07 14:20:00,118.1,118.12,118.03,118.06,76422.0,97.5508,97.5673,97.493,97.5177,76422.0
2018-03-07 14:25:00,118.06,118.1,118.06,118.1,25628.0,97.5177,97.5508,97.5177,97.5508,25628.0
2018-03-07 14:30:00,118.08,118.14,118.08,118.12,38358.0,97.5343,97.5838,97.5343,97.5673,38358.0
2018-03-07 14:35:00,118.11,118.14,118.1,118.13,11312.0,97.559,97.5838,97.5508,97.5756,11312.0
2018-03-07 14:40:00,118.12,118.12,118.08,118.1,16034.0,97.5673,97.5673,97.5343,97.5508,16034.0
2018-03-07 14:45:00,118.1,118.12,118.08,118.09,20936.0,97.5508,97.5673,97.5343,97.5425,20936.0
2018-03-07 14:50:00,118.09,118.15,118.07,118.12,107039.0,97.5425,97.5921,97.526,97.5673,107039.0
2018-03-07 14:55:00,118.12,118.12,118.06,118.09,33662.0,97.5673,97.5673,97.5177,97.5425,33662.0
2018-03-07 15:00:00,118.09,118.1,118.02,118.05,42676.0,97.5425,97.5508,97.4847,97.5095,42676.0
2018-03-07 15:05:00,118.05,118.05,117.96,118.03,81079.0,97.5095,97.5095,97.4351,97.493,81079.0
2018-03-07 15:10:00,118.03,118.05,118.01,118.03,25202.0,97.493,97.5095,97.4764,97.493,25202.0
2018-03-07 15:15:00,118.03,118.08,118.02,118.05,12136.0,97.493,97.5343,97.4847,97.5095,12136.0
2018-03-07 15:20:00,118.05,118.09,118.05,118.06,21794.0,97.5095,97.5425,97.5095,97.5177,21794.0
2018-03-07 15:25:00,118.05,118.07,118.02,118.05,18642.0,97.5095,97.526,97.4847,97.5095,18642.0
2018-03-07 15:30:00,118.05,118.08,118.0,118.01,47003.0,97.5095,97.5343,97.4682,97.4764,47003.0
2018-03-07 15:35:00,118.01,118.03,118.0,118.03,18215.0,97.4764,97.493,97.4682,97.493,18215.0
2018-03-07 15:40:00,118.02,118.04,117.99,118.02,168336.0,97.4847,97.5012,97.4599,97.4847,168336.0
2018-03-07 15:45:00,118.02,118.03,118.0,118.01,97431.0,97.4847,97.493,97.4682,97.4764,97431.0
2018-03-07 15:50:00,118.01,118.05,117.99,118.02,97580.0,97.4764,97.5095,97.4599,97.4847,97580.0
2018-03-07 15:55:00,118.03,118.03,117.95,118.01,165475.0,97.493,97.493,97.4269,97.4764,165475.0
2018-03-08 09:30:00,118.31,118.38,118.27,118.29,88104.0,97.7242,97.7821,97.6912,97.7077,88104.0
2018-03-08 09:35:00,118.27,118.45,118.26,118.44,44749.0,97.6912,97.8399,97.6829,97.8316,44749.0
2018-03-08 09:40:00,118.45,118.61,118.45,118.58,186781.0,97.8399,97.972,97.8399,97.9473,186781.0
2018-03-08 09:45:00,118.58,118.68,118.58,118.63,105477.0,97.9473,98.0299,97.9473,97.9886,105477.0
2018-03-08 09:50:00,118.63,118.74,118.62,118.73,85424.0,97.9886,98.0794,97.9803,98.0712,85424.0
2018-03-08 09:55:00,118.72,118.81,118.67,118.78,100217.0,98.0629,98.1372,98.0216,98.1125,100217.0
2018-03-08 10:00:00,118.78,118.81,118.71,118.79,113816.0,98.1125,98.1372,98.0546,98.1207,113816.0
2018-03-08 10:05:00,118.79,118.85,118.71,118.75,102442.0,98.1207,98.1703,98.0546,98.0877,102442.0
2018-03-08 10:10:00,118.76,118.78,118.73,118.75,62070.0,98.0959,98.1125,98.0712,98.0877,62070.0
2018-03-08 10:15:00,118.76,118.8,118.72,118.73,104104.0,98.0959,98.129,98.0629,98.0712,104104.0
2018-03-08 10:20:00,118.74,118.85,118.74,118.85,96848.0,98.0794,98.1703,98.0794,98.1703,96848.0
2018-03-08 10:25:00,118.84,118.96,118.82,118.93,229910.0,98.162,98.2611,98.1455,98.2364,229910.0
2018-03-08 10:30:00,118.93,118.93,118.8,118.83,84489.0,98.2364,98.2364,98.129,98.1538,84489.0
2018-03-08 10:35:00,118.85,118.99,118.84,118.98,96874.0,98.1703,98.2859,98.162,98.2777,96874.0
2018-03-08 10:40:00,118.99,118.99,118.82,118.85,48288.0,98.2859,98.2859,98.1455,98.1703,48288.0
2018-03-08 10:45:00,118.86,118.95,118.85,118.89,140578.0,98.1785,98.2529,98.1703,98.2033,140578.0
2018-03-08 10:50:00,118.9,118.9,118.79,118.81,99802.0,98.2116,98.2116,98.1207,98.1372,99802.0
2018-03-08 10:55:00,118.82,118.83,118.79,118.8,57198.0,98.1455,98.1538,98.1207,98.129,57198.0
2018-03-08 11:00:00,118.8,118.81,118.75,118.75,187664.0,98.129,98.1372,98.0877,98.0877,187664.0
2018-03-08 11:05:00,118.75,118.81,118.75,118.8,146927.0,98.0877,98.1372,98.0877,98.129,146927.0
2018-03-08 11:10:00,118.8,118.84,118.76,118.8,22963.0,98.129,98.162,98.0959,98.129,22963.0
2018-03-08 11:15:00,118.78,118.85,118.76,118.82,47016.0,98.1125,98.1703,98.0959,98.1455,47016.0
2018-03-08 11:20:00,118.82,118.84,118.75,118.77,11577.0,98.1455,98.162,98.0877,98.1042,11577.0
2018-03-08 11:25:00,118.8,118.8,118.76,118.79,40947.0,98.129,98.129,98.0959,98.1207,40947.0
2018-03-08 11:30:00,118.79,118.85,118.78,118.81,181044.0,98.1207,98.1703,98.1125,98.1372,181044.0
2018-03-08 11:35:00,118.8,118.84,118.79,118.83,38027.0,98.129,98.162,98.1207,98.1538,38027.0
2018-03-08 11:40:00,118.83,118.84,118.75,118.8,40169.0,98.1538,98.162,98.0877,98.129,40169.0
2018-03-08 11:45:00,118.79,118.86,118.77,118.84,30551.0,98.1207,98.1785,98.1042,98.162,30551.0
2018-03-08 11:50:00,118.86,118.89,118.82,118.83,43397.0,98.1785,98.2033,98.1455,98.1538,43397.0
2018-03-08 11:55:00,118.82,118.88,118.78,118.81,40079.0,98.1455,98.1951,98.1125,98.1372,40079.0
2018-03-08 12:00:00,118.8,118.87,118.79,118.85,22074.0,98.129,98.1868,98.1207,98.1703,22074.0
2018-03-08 12:05:00,118.86,118.89,118.81,118.82,20307.0,98.1785,98.2033,98.1372,98.1455,20307.0
2018-03-08 12:10:00,118.83,118.93,118.83,118.93,72729.0,98.1538,98.2364,98.1538,98.2364,72729.0
2018-03-08 12:15:00,118.93,118.93,118.84,118.85,24040.0,98.2364,98.2364,98.162,98.1703,24040.0
2018-03-08 12:20:00,118.85,118.87,118.8,118.83,29019.0,98.1703,98.1868,98.129,98.1538,29019.0
2018-03-08 12:25:00,118.82,118.82,118.73,118.75,52663.0,98.1455,98.1455,98.0712,98.0877,52663.0
2018-03-08 12:30:00,118.74,118.77,118.71,118.77,26506.0,98.0794,98.1042,98.0546,98.1042,26506.0
2018-03-08 12:35:00,118.79,118.79,118.71,118.75,8289.0,98.1207,98.1207,98.0546,98.0877,8289.0
2018-03-08 12:40:00,118.76,118.76,118.7,118.75,18708.0,98.0959,98.0959,98.0464,98.0877,18708.0
2018-03-08 12:45:00,118.75,118.8,118.74,118.79,48204.0,98.0877,98.129,98.0794,98.1207,48204.0
2018-03-08 12:50:00,118.8,118.81,118.74,118.75,46614.0,98.129,98.1372,98.0794,98.0877,46614.0
2018-03-08 12:55:00,118.75,118.75,118.7,118.71,13257.0,98.0877,98.0877,98.0464,98.0546,13257.0
2018-03-08 13:00:00,118.71,118.71,118.62,118.65,55745.0,98.0546,98.0546,97.9803,98.0051,55745.0
2018-03-08 13:05:00,118.64,118.66,118.61,118.63,41632.0,97.9968,98.0133,97.972,97.9886,41632.0
2018-03-08 13:10:00,118.64,118.64,118.53,118.54,76066.0,97.9968,97.9968,97.906,97.9142,76066.0
2018-03-08 13:15:00,118.53,118.61,118.53,118.59,40959.0,97.906,97.972,97.906,97.9555,40959.0
2018-03-08 13:20:00,118.59,118.69,118.57,118.67,26350.0,97.9555,98.0381,97.939,98.0216,26350.0
2018-03-08 13:25:00,118.66,118.68,118.62,118.63,50533.0,98.0133,98.0299,97.9803,97.9886,50533.0
2018-03-08 13:30:00,118.64,118.66,118.59,118.6,33701.0,97.9968,98.0133,97.9555,97.9638,33701.0
2018-03-08 13:35:00,118.59,118.59,118.55,118.58,11166.0,97.9555,97.9555,97.9225,97.9473,11166.0
2018-03-08 13:40:00,118.58,118.58,118.48,118.48,66753.0,97.9473,97.9473,97.8647,97.8647,66753.0
2018-03-08 13:45:00,118.48,118.5,118.46,118.49,12938.0,97.8647,97.8812,97.8481,97.8729,12938.0
2018-03-08 13:50:00,118.49,118.53,118.47,118.52,19786.0,97.8729,97.906,97.8564,97.8977,19786.0
2018-03-08 13:55:00,118.53,118.54,118.51,118.52,16819.0,97.906,97.9142,97.8894,97.8977,16819.0
2018-03-08 14:00:00,118.52,118.59,118.51,118.55,21757.0,97.8977,97.9555,97.8894,97.9225,21757.0
2018-03-08 14:05:00,118.55,118.55,118.51,118.54,8387.0,97.9225,97.9225,97.8894,97.9142,8387.0
2018-03-08 14:10:00,118.55,118.56,118.49,118.49,34683.0,97.9225,97.9307,97.8729,97.8729,34683.0
2018-03-08 14:15:00,118.49,118.5,118.47,118.48,13530.0,97.8729,97.8812,97.8564,97.8647,13530.0
2018-03-08 14:20:00,118.48,118.52,118.48,118.49,14723.0,97.8647,97.8977,97.8647,97.8729,14723.0
2018-03-08 14:25:00,118.48,118.48,118.42,118.43,48761.0,97.8647,97.8647,97.8151,97.8234,48761.0
2018-03-08 14:30:00,118.43,118.5,118.41,118.44,58880.0,97.8234,97.8812,97.8068,97.8316,58880.0
2018-03-08 14:35:00,118.44,118.44,118.36,118.38,30233.0,97.8316,97.8316,97.7655,97.7821,30233.0
2018-03-08 14:40:00,118.4,118.42,118.35,118.36,20162.0,97.7986,97.8151,97.7573,97.7655,20162.0
2018-03-08 14:45:00,118.36,118.39,118.32,118.39,108338.0,97.7655,97.7903,97.7325,97.7903,108338.0
2018-03-08 14:50:00,118.39,118.42,118.38,118.39,29496.0,97.7903,97.8151,97.7821,97.7903,29496.0
2018-03-08 14:55:00,118.39,118.52,118.33,118.51,61417.0,97.7903,97.8977,97.7408,97.8894,61417.0
2018-03-08 15:00:00,118.5,118.62,118.49,118.6,143015.0,97.8812,97.9803,97.8729,97.9638,143015.0
2018-03-08 15:05:00,118.59,118.6,118.55,118.57,43053.0,97.9555,97.9638,97.9225,97.939,43053.0
2018-03-08 15:10:00,118.57,118.6,118.52,118.54,15461.0,97.939,97.9638,97.8977,97.9142,15461.0
2018-03-08 15:15:00,118.54,118.6,118.53,118.59,32450.0,97.9142,97.9638,97.906,97.9555,32450.0
2018-03-08 15:20:00,118.59,118.59,118.49,118.52,62733.0,97.9555,97.9555,97.8729,97.8977,62733.0
2018-03-08 15:25:00,118.52,118.55,118.51,118.55,56580.0,97.8977,97.9225,97.8894,97.9225,56580.0
2018-03-08 15:30:00,118.55,118.59,118.52,118.55,44002.0,97.9225,97.9555,97.8977,97.9225,44002.0
2018-03-08 15:35:00,118.55,118.6,118.54,118.59,16484.0,97.9225,97.9638,97.9142,97.9555,16484.0
2018-03-08 15:40:00,118.59,118.7,118.57,118.7,141032.0,97.9555,98.0464,97.939,98.0464,141032.0
2018-03-08 15:45:00,118.7,118.72,118.56,118.59,94989.0,98.0464,98.0629,97.9307,97.9555,94989.0
2018-03-08 15:50:00,118.59,118.67,118.56,118.62,225162.0,97.9555,98.0216,97.9307,97.9803,225162.0
2018-03-08 15:55:00,118.63,118.68,118.6,118.66,477578.0,97.9886,98.0299,97.9638,98.0133,477578.0
2018-03-09 09:30:00,117.99,118.05,117.86,117.87,241380.0,97.4599,97.5095,97.3525,97.3608,241380.0
2018-03-09 09:35:00,117.87,117.94,117.83,117.85,103386.0,97.3608,97.4186,97.3278,97.3443,103386.0
2018-03-09 09:40:00,117.85,117.88,117.78,117.81,103686.0,97.3443,97.3691,97.2865,97.3112,103686.0
2018-03-09 09:45:00,117.81,117.88,117.78,117.84,55330.0,97.3112,97.3691,97.2865,97.336,55330.0
2018-03-09 09:50:00,117.85,117.87,117.79,117.87,93676.0,97.3443,97.3608,97.2947,97.3608,93676.0
2018-03-09 09:55:00,117.88,117.96,117.87,117.9,54734.0,97.3691,97.4351,97.3608,97.3856,54734.0
2018-03-09 10:00:00,117.89,117.91,117.85,117.88,25975.0,97.3773,97.3938,97.3443,97.3691,25975.0
2018-03-09 10:05:00,117.89,117.91,117.77,117.84,72856.0,97.3773,97.3938,97.2782,97.336,72856.0
2018-03-09 10:10:00,117.84,117.92,117.84,117.89,50737.0,97.336,97.4021,97.336,97.3773,50737.0
2018-03-09 10:15:00,117.9,117.96,117.88,117.9,70729.0,97.3856,97.4351,97.3691,97.3856,70729.0
2018-03-09 10:20:00,117.9,117.93,117.78,117.79,116247.0,97.3856,97.4104,97.2865,97.2947,116247.0
2018-03-09 10:25:00,117.79,117.81,117.71,117.73,130304.0,97.2947,97.3112,97.2286,97.2452,130304.0
2018-03-09 10:30:00,117.74,117.74,117.65,117.7,282147.0,97.2534,97.2534,97.1791,97.2204,282147.0
2018-03-09 10:35:00,117.71,117.72,117.63,117.63,62687.0,97.2286,97.2369,97.1626,97.1626,62687.0
2018-03-09 10:40:00,117.63,117.67,117.61,117.61,39570.0,97.1626,97.1956,97.146,97.146,39570.0
2018-03-09 10:45:00,117.6,117.73,117.59,117.64,88530.0,97.1378,97.2452,97.1295,97.1708,88530.0
2018-03-09 10:50:00,117.65,117.75,117.6,117.75,138274.0,97.1791,97.2617,97.1378,97.2617,138274.0
2018-03-09 10:55:00,117.75,117.87,117.75,117.81,120503.0,97.2617,97.3608,97.2617,97.3112,120503.0
2018-03-09 11:00:00,117.8,117.84,117.79,117.8,31585.0,97.303,97.336,97.2947,97.303,31585.0
2018-03-09 11:05:00,117.81,117.85,117.81,117.83,16928.0,97.3112,97.3443,97.3112,97.3278,16928.0
2018-03-09 11:10:00,117.82,117.82,117.77,117.79,27695.0,97.3195,97.3195,97.2782,97.2947,27695.0
2018-03-09 11:15:00,117.79,117.85,117.74,117.83,23388.0,97.2947,97.3443,97.2534,97.3278,23388.0
2018-03-09 11:20:00,117.84,117.86,117.8,117.82,41841.0,97.336,97.3525,97.303,97.3195,41841.0
2018-03-09 11:25:00,117.82,117.91,117.82,117.89,47798.0,97.3195,97.3938,97.3195,97.3773,47798.0
2018-03-09 11:30:00,117.88,117.92,117.86,117.87,75340.0,97.3691,97.4021,97.3525,97.3608,75340.0
2018-03-09 11:35:00,117.87,118.01,117.86,118.0,29241.0,97.3608,97.4764,97.3525,97.4682,29241.0
2018-03-09 11:40:00,118.0,118.08,118.0,118.04,46406.0,97.4682,97.5343,97.4682,97.5012,46406.0
2018-03-09 11:45:00,118.04,118.1,118.03,118.09,63342.0,97.5012,97.5508,97.493,97.5425,63342.0
2018-03-09 11:50:00,118.09,118.13,118.05,118.11,88883.0,97.5425,97.5756,97.5095,97.559,88883.0
2018-03-09 11:55:00,118.11,118.15,118.08,118.09,45180.0,97.559,97.5921,97.5343,97.5425,45180.0
2018-03-09 12:00:00,118.08,118.09,118.05,118.09,20301.0,97.5343,97.5425,97.5095,97.5425,20301.0
2018-03-09 12:05:00,118.09,118.1,118.08,118.1,15319.0,97.5425,97.5508,97.5343,97.5508,15319.0
2018-03-09 12:10:00,118.1,118.12,118.09,118.11,30182.0,97.5508,97.5673,97.5425,97.559,30182.0
2018-03-09 12:15:00,118.1,118.12,118.1,118.1,67401.0,97.5508,97.5673,97.5508,97.5508,67401.0
2018-03-09 12:20:00,118.11,118.21,118.1,118.21,61598.0,97.559,97.6416,97.5508,97.6416,61598.0
2018-03-09 12:25:00,118.21,118.22,118.19,118.21,59968.0,97.6416,97.6499,97.6251,97.6416,59968.0
2018-03-09 12:30:00,118.21,118.21,118.16,118.18,39357.0,97.6416,97.6416,97.6003,97.6169,39357.0
2018-03-09 12:35:00,118.18,118.27,118.17,118.26,27814.0,97.6169,97.6912,97.6086,97.6829,27814.0
2018-03-09 12:40:00,118.25,118.25,118.03,118.11,50156.0,97.6747,97.6747,97.493,97.559,50156.0
2018-03-09 12:45:00,118.1,118.13,118.07,118.1,11772.0,97.5508,97.5756,97.526,97.5508,11772.0
2018-03-09 12:50:00,118.1,118.11,118.05,118.05,18720.0,97.5508,97.559,97.5095,97.5095,18720.0
2018-03-09 12:55:00,118.06,118.17,118.06,118.14,38527.0,97.5177,97.6086,97.5177,97.5838,38527.0
2018-03-09 13:00:00,118.16,118.16,118.1,118.11,9079.0,97.6003,97.6003,97.5508,97.559,9079.0
2018-03-09 13:05:00,118.12,118.18,118.12,118.14,29303.0,97.5673,97.6169,97.5673,97.5838,29303.0
2018-03-09 13:10:00,118.14,118.16,118.13,118.16,11238.0,97.5838,97.6003,97.5756,97.6003,11238.0
2018-03-09 13:15:00,118.16,118.19,118.13,118.15,30655.0,97.6003,97.6251,97.5756,97.5921,30655.0
2018-03-09 13:20:00,118.16,118.21,118.14,118.21,19786.0,97.6003,97.6416,97.5838,97.6416,19786.0
2018-03-09 13:25:00,118.21,118.26,118.21,118.25,16894.0,97.6416,97.6829,97.6416,97.6747,16894.0
2018-03-09 13:30:00,118.25,118.26,118.22,118.22,6011.0,97.6747,97.6829,97.6499,97.6499,6011.0
2018-03-09 13:35:00,118.22,118.22,118.15,118.16,12800.0,97.6499,97.6499,97.5921,97.6003,12800.0
2018-03-09 13:40:00,118.16,118.22,118.16,118.16,24160.0,97.6003,97.6499,97.6003,97.6003,24160.0
2018-03-09 13:45:00,118.17,118.2,118.16,118.18,13322.0,97.6086,97.6334,97.6003,97.6169,13322.0
2018-03-09 13:50:00,118.18,118.22,118.17,118.2,32622.0,97.6169,97.6499,97.6086,97.6334,32622.0
2018-03-09 13:55:00,118.19,118.2,118.14,118.15,31108.0,97.6251,97.6334,97.5838,97.5921,31108.0
2018-03-09 14:00:00,118.14,118.19,118.14,118.16,22724.0,97.5838,97.6251,97.5838,97.6003,22724.0
2018-03-09 14:05:00,118.16,118.17,118.06,118.07,57887.0,97.6003,97.6086,97.5177,97.526,57887.0
2018-03-09 14:10:00,118.08,118.1,118.03,118.06,22878.0,97.5343,97.5508,97.493,97.5177,22878.0
2018-03-09 14:15:00,118.05,118.17,118.05,118.14,23711.0,97.5095,97.6086,97.5095,97.5838,23711.0
2018-03-09 14:20:00,118.15,118.18,118.14,118.18,11671.0,97.5921,97.6169,97.5838,97.6169,11671.0
2018-03-09 14:25:00,118.18,118.21,118.17,118.19,19222.0,97.6169,97.6416,97.6086,97.6251,19222.0
2018-03-09 14:30:00,118.2,118.2,118.13,118.16,16803.0,97.6334,97.6334,97.5756,97.6003,16803.0
2018-03-09 14:35:00,118.15,118.18,118.14,118.14,27523.0,97.5921,97.6169,97.5838,97.5838,27523.0
2018-03-09 14:40:00,118.14,118.15,118.1,118.13,23399.0,97.5838,97.5921,97.5508,97.5756,23399.0
2018-03-09 14:45:00,118.13,118.25,118.13,118.14,32739.0,97.5756,97.6747,97.5756,97.5838,32739.0
2018-03-09 14:50:00,118.14,118.16,118.12,118.13,16150.0,97.5838,97.6003,97.5673,97.5756,16150.0
2018-03-09 14:55:00,118.14,118.15,117.98,118.0,76360.0,97.5838,97.5921,97.4517,97.4682,76360.0
2018-03-09 15:00:00,117.99,117.99,117.89,117.91,95877.0,97.4599,97.4599,97.3773,97.3938,95877.0
2018-03-09 15:05:00,117.91,117.97,117.89,117.96,44338.0,97.3938,97.4434,97.3773,97.4351,44338.0
2018-03-09 15:10:00,117.95,117.97,117.91,117.92,57070.0,97.4269,97.4434,97.3938,97.4021,57070.0
2018-03-09 15:15:00,117.92,117.92,117.8,117.89,106456.0,97.4021,97.4021,97.303,97.3773,106456.0
2018-03-09 15:20:00,117.88,117.93,117.84,117.88,70734.0,97.3691,97.4104,97.336,97.3691,70734.0
2018-03-09 15:25:00,117.89,117.89,117.84,117.88,52197.0,97.3773,97.3773,97.336,97.3691,52197.0
2018-03-09 15:30:00,117.87,117.9,117.87,117.89,33588.0,97.3608,97.3856,97.3608,97.3773,33588.0
2018-03-09 15:35:00,117.89,117.92,117.85,117.92,62000.0,97.3773,97.4021,97.3443,97.4021,62000.0
2018-03-09 15:40:00,117.91,117.93,117.89,117.93,51268.0,97.3938,97.4104,97.3773,97.4104,51268.0
2018-03-09 15:45:00,117.93,117.94,117.89,117.91,149422.0,97.4104,97.4186,97.3773,97.3938,149422.0
2018-03-09 15:50:00,117.91,117.94,117.86,117.88,347816.0,97.3938,97.4186,97.3525,97.3691,347816.0
2018-03-09 15:55:00,117.88,117.92,117.86,117.91,433297.0,97.3691,97.4021,97.3525,97.3938,433297.0
2018-03-12 09:30:00,118.31,118.39,118.3,118.38,83130.0,97.7242,97.7903,97.716,97.7821,83130.0
2018-03-12 09:35:00,118.38,118.4,118.29,118.32,71641.0,97.7821,97.7986,97.7077,97.7325,71641.0
2018-03-12 09:40:00,118.32,118.34,118.23,118.23,71889.0,97.7325,97.749,97.6582,97.6582,71889.0
2018-03-12 09:45:00,118.23,118.26,118.2,118.24,62208.0,97.6582,97.6829,97.6334,97.6664,62208.0
2018-03-12 09:50:00,118.23,118.29,118.23,118.27,48958.0,97.6582,97.7077,97.6582,97.6912,48958.0
2018-03-12 09:55:00,118.27,118.32,118.25,118.32,158669.0,97.6912,97.7325,97.6747,97.7325,158669.0
2018-03-12 10:00:00,118.32,118.34,118.27,118.34,81941.0,97.7325,97.749,97.6912,97.749,81941.0
2018-03-12 10:05:00,118.33,118.4,118.33,118.36,116195.0,97.7408,97.7986,97.7408,97.7655,116195.0
2018-03-12 10:10:00,118.37,118.44,118.36,118.43,69957.0,97.7738,97.8316,97.7655,97.8234,69957.0
2018-03-12 10:15:00,118.43,118.45,118.4,118.42,77551.0,97.8234,97.8399,97.7986,97.8151,77551.0
2018-03-12 10:20:00,118.41,118.43,118.36,118.4,457859.0,97.8068,97.8234,97.7655,97.7986,457859.0
2018-03-12 10:25:00,118.4,118.41,118.36,118.41,65515.0,97.7986,97.8068,97.7655,97.8068,65515.0
2018-03-12 10:30:00,118.41,118.43,118.27,118.28,107533.0,97.8068,97.8234,97.6912,97.6995,107533.0
2018-03-12 10:35:00,118.28,118.34,118.27,118.32,76022.0,97.6995,97.749,97.6912,97.7325,76022.0
2018-03-12 10:40:00,118.32,118.36,118.31,118.31,79326.0,97.7325,97.7655,97.7242,97.7242,79326.0
2018-03-12 10:45:00,118.31,118.31,118.25,118.3,30581.0,97.7242,97.7242,97.6747,97.716,30581.0
2018-03-12 10:50:00,118.29,118.4,118.27,118.39,31711.0,97.7077,97.7986,97.6912,97.7903,31711.0
2018-03-12 10:55:00,118.39,118.42,118.37,118.39,45671.0,97.7903,97.8151,97.7738,97.7903,45671.0
2018-03-12 11:00:00,118.4,118.4,118.3,118.32,101603.0,97.7986,97.7986,97.716,97.7325,101603.0
2018-03-12 11:05:00,118.32,118.38,118.32,118.34,26529.0,97.7325,97.7821,97.7325,97.749,26529.0
2018-03-12 11:10:00,118.35,118.36,118.3,118.36,44061.0,97.7573,97.7655,97.716,97.7655,44061.0
2018-03-12 11:15:00,118.36,118.39,118.35,118.37,21855.0,97.7655,97.7903,97.7573,97.7738,21855.0
2018-03-12 11:20:00,118.38,118.45,118.36,118.44,154555.0,97.7821,97.8399,97.7655,97.8316,154555.0
2018-03-12 11:25:00,118.44,118.45,118.4,118.43,71504.0,97.8316,97.8399,97.7986,97.8234,71504.0
2018-03-12 11:30:00,118.44,118.44,118.35,118.35,67611.0,97.8316,97.8316,97.7573,97.7573,67611.0
2018-03-12 11:35:00,118.35,118.36,118.32,118.34,44944.0,97.7573,97.7655,97.7325,97.749,44944.0
2018-03-12 11:40:00,118.32,118.34,118.29,118.32,32188.0,97.7325,97.749,97.7077,97.7325,32188.0
2018-03-12 11:45:00,118.32,118.33,118.31,118.32,13679.0,97.7325,97.7408,97.7242,97.7325,13679.0
2018-03-12 11:50:00,118.32,118.36,118.3,118.35,57966.0,97.7325,97.7655,97.716,97.7573,57966.0
2018-03-12 11:55:00,118.36,118.36,118.3,118.31,13114.0,97.7655,97.7655,97.716,97.7242,13114.0
2018-03-12 12:00:00,118.31,118.35,118.3,118.33,48989.0,97.7242,97.7573,97.716,97.7408,48989.0
2018-03-12 12:05:00,118.33,118.34,118.25,118.25,42567.0,97.7408,97.749,97.6747,97.6747,42567.0
2018-03-12 12:10:00,118.25,118.3,118.25,118.28,81145.0,97.6747,97.716,97.6747,97.6995,81145.0
2018-03-12 12:15:00,118.28,118.31,118.28,118.3,13259.0,97.6995,97.7242,97.6995,97.716,13259.0
2018-03-12 12:20:00,118.3,118.4,118.3,118.39,63870.0,97.716,97.7986,97.716,97.7903,63870.0
2018-03-12 12:25:00,118.4,118.41,118.39,118.41,9560.0,97.7986,97.8068,97.7903,97.8068,9560.0
2018-03-12 12:30:00,118.4,118.4,118.34,118.34,31730.0,97.7986,97.7986,97.749,97.749,31730.0
2018-03-12 12:35:00,118.36,118.39,118.36,118.38,17259.0,97.7655,97.7903,97.7655,97.7821,17259.0
2018-03-12 12:40:00,118.39,118.39,118.35,118.38,23161.0,97.7903,97.7903,97.7573,97.7821,23161.0
2018-03-12 12:45:00,118.37,118.42,118.35,118.42,46015.0,97.7738,97.8151,97.7573,97.8151,46015.0
2018-03-12 12:50:00,118.41,118.43,118.32,118.33,100404.0,97.8068,97.8234,97.7325,97.7408,100404.0
2018-03-12 12:55:00,118.34,118.34,118.26,118.28,37888.0,97.749,97.749,97.6829,97.6995,37888.0
2018-03-12 13:00:00,118.28,118.29,118.19,118.21,42419.0,97.6995,97.7077,97.6251,97.6416,42419.0
2018-03-12 13:05:00,118.22,118.26,118.21,118.24,80562.0,97.6499,97.6829,97.6416,97.6664,80562.0
2018-03-12 13:10:00,118.26,118.3,118.23,118.29,51792.0,97.6829,97.716,97.6582,97.7077,51792.0
2018-03-12 13:15:00,118.3,118.33,118.28,118.29,39334.0,97.716,97.7408,97.6995,97.7077,39334.0
2018-03-12 13:20:00,118.29,118.31,118.27,118.31,15536.0,97.7077,97.7242,97.6912,97.7242,15536.0
2018-03-12 13:25:00,118.3,118.39,118.29,118.37,67289.0,97.716,97.7903,97.7077,97.7738,67289.0
2018-03-12 13:30:00,118.37,118.37,118.32,118.35,40523.0,97.7738,97.7738,97.7325,97.7573,40523.0
2018-03-12 13:35:00,118.35,118.38,118.35,118.37,48204.0,97.7573,97.7821,97.7573,97.7738,48204.0
2018-03-12 13:40:00,118.37,118.42,118.36,118.41,34840.0,97.7738,97.8151,97.7655,97.8068,34840.0
2018-03-12 13:45:00,118.41,118.42,118.38,118.4,23111.0,97.8068,97.8151,97.7821,97.7986,23111.0
2018-03-12 13:50:00,118.41,118.43,118.4,118.42,32923.0,97.8068,97.8234,97.7986,97.8151,32923.0
2018-03-12 13:55:00,118.42,118.43,118.36,118.36,28846.0,97.8151,97.8234,97.7655,97.7655,28846.0
2018-03-12 14:00:00,118.36,118.37,118.35,118.36,10352.0,97.7655,97.7738,97.7573,97.7655,10352.0
2018-03-12 14:05:00,118.37,118.4,118.35,118.38,31898.0,97.7738,97.7986,97.7573,97.7821,31898.0
2018-03-12 14:10:00,118.38,118.43,118.37,118.42,15357.0,97.7821,97.8234,97.7738,97.8151,15357.0
2018-03-12 14:15:00,118.43,118.48,118.42,118.46,20532.0,97.8234,97.8647,97.8151,97.8481,20532.0
2018-03-12 14:20:00,118.47,118.52,118.42,118.52,72062.0,97.8564,97.8977,97.8151,97.8977,72062.0
2018-03-12 14:25:00,118.52,118.53,118.49,118.53,13672.0,97.8977,97.906,97.8729,97.906,13672.0
2018-03-12 14:30:00,118.52,118.58,118.52,118.56,38747.0,97.8977,97.9473,97.8977,97.9307,38747.0
2018-03-12 14:35:00,118.55,118.56,118.53,118.55,54116.0,97.9225,97.9307,97.906,97.9225,54116.0
2018-03-12 14:40:00,118.55,118.62,118.54,118.61,33399.0,97.9225,97.9803,97.9142,97.972,33399.0
2018-03-12 14:45:00,118.61,118.62,118.57,118.57,34533.0,97.972,97.9803,97.939,97.939,34533.0
2018-03-12 14:50:00,118.56,118.57,118.49,118.53,19761.0,97.9307,97.939,97.8729,97.906,19761.0
2018-03-12 14:55:00,118.53,118.62,118.52,118.62,127239.0,97.906,97.9803,97.8977,97.9803,127239.0
2018-03-12 15:00:00,118.62,118.65,118.6,118.64,44719.0,97.9803,98.0051,97.9638,97.9968,44719.0
2018-03-12 15:05:00,118.63,118.64,118.59,118.61,38314.0,97.9886,97.9968,97.9555,97.972,38314.0
2018-03-12 15:10:00,118.61,118.66,118.58,118.66,79205.0,97.972,98.0133,97.9473,98.0133,79205.0
2018-03-12 15:15:00,118.66,118.66,118.6,118.61,11860.0,98.0133,98.0133,97.9638,97.972,11860.0
2018-03-12 15:20:00,118.61,118.65,118.59,118.62,73275.0,97.972,98.0051,97.9555,97.9803,73275.0
2018-03-12 15:25:00,118.62,118.63,118.59,118.6,57488.0,97.9803,97.9886,97.9555,97.9638,57488.0
2018-03-12 15:30:00,118.6,118.61,118.56,118.58,26806.0,97.9638,97.972,97.9307,97.9473,26806.0
2018-03-12 15:35:00,118.57,118.59,118.56,118.57,25497.0,97.939,97.9555,97.9307,97.939,25497.0
2018-03-12 15:40:00,118.56,118.59,118.54,118.57,72091.0,97.9307,97.9555,97.9142,97.939,72091.0
2018-03-12 15:45:00,118.56,118.65,118.55,118.61,197417.0,97.9307,98.0051,97.9225,97.972,197417.0
2018-03-12 15:50:00,118.59,118.63,118.59,118.59,233132.0,97.9555,97.9886,97.9555,97.9555,233132.0
2018-03-12 15:55:00,118.59,118.62,118.58,118.6,464974.0,97.9555,97.9803,97.9473,97.9638,464974.0
2018-03-13 09:30:00,118.98,119.04,118.95,119.02,47713.0,98.2777,98.3272,98.2529,98.3107,47713.0
2018-03-13 09:35:00,119.03,119.04,118.99,119.0,33833.0,98.319,98.3272,98.2859,98.2942,33833.0
2018-03-13 09:40:00,119.0,119.01,118.9,118.96,43535.0,98.2942,98.3024,98.2116,98.2611,43535.0
2018-03-13 09:45:00,118.96,118.98,118.85,118.86,74880.0,98.2611,98.2777,98.1703,98.1785,74880.0
2018-03-13 09:50:00,118.86,118.87,118.81,118.82,47979.0,98.1785,98.1868,98.1372,98.1455,47979.0
2018-03-13 09:55:00,118.81,118.83,118.77,118.8,79878.0,98.1372,98.1538,98.1042,98.129,79878.0
2018-03-13 10:00:00,118.8,118.83,118.79,118.81,24247.0,98.129,98.1538,98.1207,98.1372,24247.0
2018-03-13 10:05:00,118.81,118.84,118.78,118.81,72353.0,98.1372,98.162,98.1125,98.1372,72353.0
2018-03-13 10:10:00,118.8,118.8,118.65,118.66,118484.0,98.129,98.129,98.0051,98.0133,118484.0
2018-03-13 10:15:00,118.66,118.66,118.5,118.54,163567.0,98.0133,98.0133,97.8812,97.9142,163567.0
2018-03-13 10:20:00,118.54,118.63,118.53,118.53,60226.0,97.9142,97.9886,97.906,97.906,60226.0
2018-03-13 10:25:00,118.53,118.61,118.53,118.58,40186.0,97.906,97.972,97.906,97.9473,40186.0
2018-03-13 10:30:00,118.58,118.67,118.57,118.59,80819.0,97.9473,98.0216,97.939,97.9555,80819.0
2018-03-13 10:35:00,118.58,118.67,118.58,118.66,48682.0,97.9473,98.0216,97.9473,98.0133,48682.0
2018-03-13 10:40:00,118.66,118.66,118.6,118.62,38170.0,98.0133,98.0133,97.9638,97.9803,38170.0
2018-03-13 10:45:00,118.63,118.68,118.63,118.66,12350.0,97.9886,98.0299,97.9886,98.0133,12350.0
2018-03-13 10:50:00,118.67,118.73,118.67,118.71,81786.0,98.0216,98.0712,98.0216,98.0546,81786.0
2018-03-13 10:55:00,118.71,118.77,118.68,118.71,146728.0,98.0546,98.1042,98.0299,98.0546,146728.0
2018-03-13 11:00:00,118.71,118.74,118.69,118.69,45016.0,98.0546,98.0794,98.0381,98.0381,45016.0
2018-03-13 11:05:00,118.7,118.8,118.7,118.79,35374.0,98.0464,98.129,98.0464,98.1207,35374.0
2018-03-13 11:10:00,118.79,118.81,118.66,118.71,57100.0,98.1207,98.1372,98.0133,98.0546,57100.0
2018-03-13 11:15:00,118.7,118.79,118.7,118.75,51321.0,98.0464,98.1207,98.0464,98.0877,51321.0
2018-03-13 11:20:00,118.74,118.77,118.7,118.72,31687.0,98.0794,98.1042,98.0464,98.0629,31687.0
2018-03-13 11:25:00,118.72,118.77,118.72,118.75,30627.0,98.0629,98.1042,98.0629,98.0877,30627.0
2018-03-13 11:30:00,118.74,118.81,118.73,118.79,23998.0,98.0794,98.1372,98.0712,98.1207,23998.0
2018-03-13 11:35:00,118.81,118.86,118.81,118.86,79503.0,98.1372,98.1785,98.1372,98.1785,79503.0
2018-03-13 11:40:00,118.87,118.89,118.87,118.89,56194.0,98.1868,98.2033,98.1868,98.2033,56194.0
2018-03-13 11:45:00,118.89,118.99,118.88,118.98,53164.0,98.2033,98.2859,98.1951,98.2777,53164.0
2018-03-13 11:50:00,119.0,119.03,118.97,119.02,150366.0,98.2942,98.319,98.2694,98.3107,150366.0
2018-03-13 11:55:00,119.02,119.06,118.92,118.95,170875.0,98.3107,98.3437,98.2281,98.2529,170875.0
2018-03-13 12:00:00,118.95,119.11,118.94,119.11,115602.0,98.2529,98.385,98.2446,98.385,115602.0
2018-03-13 12:05:00,119.11,119.11,119.01,119.06,145786.0,98.385,98.385,98.3024,98.3437,145786.0
2018-03-13 12:10:00,119.06,119.11,119.04,119.09,102390.0,98.3437,98.385,98.3272,98.3685,102390.0
2018-03-13 12:15:00,119.08,119.08,119.02,119.06,49527.0,98.3603,98.3603,98.3107,98.3437,49527.0
2018-03-13 12:20:00,119.05,119.13,119.04,119.11,100909.0,98.3355,98.4016,98.3272,98.385,100909.0
2018-03-13 12:25:00,119.1,119.11,119.03,119.03,46144.0,98.3768,98.385,98.319,98.319,46144.0
2018-03-13 12:30:00,119.04,119.05,118.95,118.96,56352.0,98.3272,98.3355,98.2529,98.2611,56352.0
2018-03-13 12:35:00,118.97,119.02,118.97,118.99,50048.0,98.2694,98.3107,98.2694,98.2859,50048.0
2018-03-13 12:40:00,118.99,118.99,118.95,118.97,37241.0,98.2859,98.2859,98.2529,98.2694,37241.0
2018-03-13 12:45:00,118.96,119.0,118.95,118.96,36544.0,98.2611,98.2942,98.2529,98.2611,36544.0
2018-03-13 12:50:00,118.96,118.99,118.95,118.97,17858.0,98.2611,98.2859,98.2529,98.2694,17858.0
2018-03-13 12:55:00,118.98,119.01,118.94,118.96,45629.0,98.2777,98.3024,98.2446,98.2611,45629.0
2018-03-13 13:00:00,118.97,119.12,118.95,119.11,192430.0,98.2694,98.3933,98.2529,98.385,192430.0
2018-03-13 13:05:00,119.11,119.11,119.0,119.09,44659.0,98.385,98.385,98.2942,98.3685,44659.0
2018-03-13 13:10:00,119.1,119.1,119.06,119.08,22881.0,98.3768,98.3768,98.3437,98.3603,22881.0
2018-03-13 13:15:00,119.08,119.08,118.89,118.97,48956.0,98.3603,98.3603,98.2033,98.2694,48956.0
2018-03-13 13:20:00,118.98,118.98,118.88,118.9,48535.0,98.2777,98.2777,98.1951,98.2116,48535.0
2018-03-13 13:25:00,118.9,118.97,118.88,118.94,26223.0,98.2116,98.2694,98.1951,98.2446,26223.0
2018-03-13 13:30:00,118.95,119.07,118.95,119.07,55021.0,98.2529,98.352,98.2529,98.352,55021.0
2018-03-13 13:35:00,119.08,119.12,119.07,119.12,66378.0,98.3603,98.3933,98.352,98.3933,66378.0
2018-03-13 13:40:00,119.13,119.14,119.09,119.14,76849.0,98.4016,98.4098,98.3685,98.4098,76849.0
2018-03-13 13:45:00,119.14,119.17,119.11,119.14,61930.0,98.4098,98.4346,98.385,98.4098,61930.0
2018-03-13 13:50:00,119.15,119.21,119.11,119.17,83547.0,98.4181,98.4676,98.385,98.4346,83547.0
2018-03-13 13:55:00,119.17,119.24,119.13,119.23,156698.0,98.4346,98.4924,98.4016,98.4842,156698.0
2018-03-13 14:00:00,119.23,119.24,119.12,119.13,97803.0,98.4842,98.4924,98.3933,98.4016,97803.0
2018-03-13 14:05:00,119.14,119.16,119.1,119.12,20469.0,98.4098,98.4263,98.3768,98.3933,20469.0
2018-03-13 14:10:00,119.12,119.16,119.11,119.16,12654.0,98.3933,98.4263,98.385,98.4263,12654.0
2018-03-13 14:15:00,119.16,119.17,119.09,119.11,22748.0,98.4263,98.4346,98.3685,98.385,22748.0
2018-03-13 14:20:00,119.11,119.16,119.09,119.16,20661.0,98.385,98.4263,98.3685,98.4263,20661.0
2018-03-13 14:25:00,119.16,119.23,119.13,119.22,22720.0,98.4263,98.4842,98.4016,98.4759,22720.0
2018-03-13 14:30:00,119.21,119.25,119.18,119.23,46205.0,98.4676,98.5007,98.4429,98.4842,46205.0
2018-03-13 14:35:00,119.23,119.3,119.2,119.23,69321.0,98.4842,98.542,98.4594,98.4842,69321.0
2018-03-13 14:40:00,119.23,119.28,119.18,119.23,61296.0,98.4842,98.5255,98.4429,98.4842,61296.0
2018-03-13 14:45:00,119.23,119.26,119.2,119.25,95770.0,98.4842,98.5089,98.4594,98.5007,95770.0
2018-03-13 14:50:00,119.26,119.3,119.25,119.27,219428.0,98.5089,98.542,98.5007,98.5172,219428.0
2018-03-13 14:55:00,119.28,119.33,119.19,119.22,98539.0,98.5255,98.5668,98.4511,98.4759,98539.0
2018-03-13 15:00:00,119.22,119.27,119.18,119.26,41424.0,98.4759,98.5172,98.4429,98.5089,41424.0
2018-03-13 15:05:00,119.27,119.28,119.16,119.19,129147.0,98.5172,98.5255,98.4263,98.4511,129147.0
2018-03-13 15:10:00,119.2,119.29,119.19,119.28,158664.0,98.4594,98.5337,98.4511,98.5255,158664.0
2018-03-13 15:15:00,119.28,119.32,119.25,119.3,72450.0,98.5255,98.5585,98.5007,98.542,72450.0
2018-03-13 15:20:00,119.3,119.34,119.26,119.31,96047.0,98.542,98.575,98.5089,98.5502,96047.0
2018-03-13 15:25:00,119.3,119.31,119.28,119.3,215239.0,98.542,98.5502,98.5255,98.542,215239.0
2018-03-13 15:30:00,119.29,119.34,119.27,119.33,116959.0,98.5337,98.575,98.5172,98.5668,116959.0
2018-03-13 15:35:00,119.33,119.36,119.27,119.35,138158.0,98.5668,98.5915,98.5172,98.5833,138158.0
2018-03-13 15:40:00,119.36,119.37,119.29,119.3,170422.0,98.5915,98.5998,98.5337,98.542,170422.0
2018-03-13 15:45:00,119.31,119.32,119.26,119.28,192129.0,98.5502,98.5585,98.5089,98.5255,192129.0
2018-03-13 15:50:00,119.28,119.29,119.22,119.24,277052.0,98.5255,98.5337,98.4759,98.4924,277052.0
2018-03-13 15:55:00,119.24,119.26,119.19,119.22,507130.0,98.4924,98.5089,98.4511,98.4759,507130.0
2018-03-14 09:30:00,119.4,119.53,119.37,119.51,147837.0,98.6246,98.732,98.5998,98.7154,147837.0
2018-03-14 09:35:00,119.51,119.65,119.51,119.65,110063.0,98.7154,98.8311,98.7154,98.8311,110063.0
2018-03-14 09:40:00,119.65,119.67,119.59,119.62,142757.0,98.8311,98.8476,98.7815,98.8063,142757.0
2018-03-14 09:45:00,119.62,119.79,119.57,119.79,151426.0,98.8063,98.9467,98.765,98.9467,151426.0
2018-03-14 09:50:00,119.8,119.8,119.69,119.71,98046.0,98.955,98.955,98.8641,98.8806,98046.0
2018-03-14 09:55:00,119.71,119.74,119.66,119.72,33678.0,98.8806,98.9054,98.8393,98.8889,33678.0
2018-03-14 10:00:00,119.71,119.76,119.66,119.67,77343.0,98.8806,98.9219,98.8393,98.8476,77343.0
2018-03-14 10:05:00,119.67,119.73,119.66,119.72,30041.0,98.8476,98.8972,98.8393,98.8889,30041.0
2018-03-14 10:10:00,119.73,119.86,119.69,119.85,284582.0,98.8972,99.0045,98.8641,98.9963,284582.0
2018-03-14 10:15:00,119.85,119.89,119.84,119.88,62704.0,98.9963,99.0293,98.988,99.0211,62704.0
2018-03-14 10:20:00,119.88,119.91,119.82,119.82,66815.0,99.0211,99.0458,98.9715,98.9715,66815.0
2018-03-14 10:25:00,119.82,119.82,119.76,119.78,85135.0,98.9715,98.9715,98.9219,98.9385,85135.0
2018-03-14 10:30:00,119.79,119.81,119.71,119.71,83404.0,98.9467,98.9632,98.8806,98.8806,83404.0
2018-03-14 10:35:00,119.73,119.85,119.72,119.82,69819.0,98.8972,98.9963,98.8889,98.9715,69819.0
2018-03-14 10:40:00,119.82,119.89,119.81,119.83,53391.0,98.9715,99.0293,98.9632,98.9798,53391.0
2018-03-14 10:45:00,119.83,119.83,119.71,119.8,32959.0,98.9798,98.9798,98.8806,98.955,32959.0
2018-03-14 10:50:00,119.8,119.84,119.73,119.74,18185.0,98.955,98.988,98.8972,98.9054,18185.0
2018-03-14 10:55:00,119.76,119.8,119.72,119.77,34667.0,98.9219,98.955,98.8889,98.9302,34667.0
2018-03-14 11:00:00,119.8,119.89,119.79,119.86,67152.0,98.955,99.0293,98.9467,99.0045,67152.0
2018-03-14 11:05:00,119.85,119.92,119.83,119.9,69769.0,98.9963,99.0541,98.9798,99.0376,69769.0
2018-03-14 11:10:00,119.91,120.03,119.91,119.98,97456.0,99.0458,99.145,99.0458,99.1037,97456.0
2018-03-14 11:15:00,119.99,120.18,119.97,120.16,150895.0,99.1119,99.2689,99.0954,99.2523,150895.0
2018-03-14 11:20:00,120.15,120.3,120.15,120.25,284825.0,99.2441,99.368,99.2441,99.3267,284825.0
2018-03-14 11:25:00,120.25,120.29,120.23,120.26,334541.0,99.3267,99.3597,99.3102,99.3349,334541.0
2018-03-14 11:30:00,120.25,120.34,120.24,120.25,211696.0,99.3267,99.401,99.3184,99.3267,211696.0
2018-03-14 11:35:00,120.26,120.4,120.26,120.36,145839.0,99.3349,99.4506,99.3349,99.4175,145839.0
2018-03-14 11:40:00,120.36,120.38,120.25,120.27,187640.0,99.4175,99.4341,99.3267,99.3432,187640.0
2018-03-14 11:45:00,120.27,120.36,120.2,120.34,432214.0,99.3432,99.4175,99.2854,99.401,432214.0
2018-03-14 11:50:00,120.34,120.35,120.22,120.24,219428.0,99.401,99.4093,99.3019,99.3184,219428.0
2018-03-14 11:55:00,120.24,120.32,120.24,120.26,203616.0,99.3184,99.3845,99.3184,99.3349,203616.0
2018-03-14 12:00:00,120.25,120.29,120.2,120.28,68119.0,99.3267,99.3597,99.2854,99.3515,68119.0
2018-03-14 12:05:00,120.29,120.39,120.24,120.35,43163.0,99.3597,99.4423,99.3184,99.4093,43163.0
2018-03-14 12:10:00,120.35,120.37,120.27,120.34,91134.0,99.4093,99.4258,99.3432,99.401,91134.0
2018-03-14 12:15:00,120.36,120.36,120.2,120.23,78042.0,99.4175,99.4175,99.2854,99.3102,78042.0
2018-03-14 12:20:00,120.24,120.25,120.13,120.16,87752.0,99.3184,99.3267,99.2276,99.2523,87752.0
2018-03-14 12:25:00,120.16,120.25,120.11,120.22,147473.0,99.2523,99.3267,99.211,99.3019,147473.0
2018-03-14 12:30:00,120.22,120.23,120.18,120.18,78533.0,99.3019,99.3102,99.2689,99.2689,78533.0
2018-03-14 12:35:00,120.19,120.22,120.15,120.21,73644.0,99.2771,99.3019,99.2441,99.2936,73644.0
2018-03-14 12:40:00,120.2,120.23,120.13,120.17,45266.0,99.2854,99.3102,99.2276,99.2606,45266.0
2018-03-14 12:45:00,120.16,120.19,120.08,120.1,123365.0,99.2523,99.2771,99.1863,99.2028,123365.0
2018-03-14 12:50:00,120.1,120.11,120.05,120.09,144743.0,99.2028,99.211,99.1615,99.1945,144743.0
2018-03-14 12:55:00,120.09,120.14,120.08,120.11,45194.0,99.1945,99.2358,99.1863,99.211,45194.0
2018-03-14 13:00:00,120.11,120.15,120.08,120.12,44018.0,99.211,99.2441,99.1863,99.2193,44018.0
2018-03-14 13:05:00,120.12,120.12,120.08,120.09,30719.0,99.2193,99.2193,99.1863,99.1945,30719.0
2018-03-14 13:10:00,120.1,120.13,120.08,120.12,50889.0,99.2028,99.2276,99.1863,99.2193,50889.0
2018-03-14 13:15:00,120.12,120.14,120.09,120.09,42593.0,99.2193,99.2358,99.1945,99.1945,42593.0
2018-03-14 13:20:00,120.11,120.11,120.04,120.08,129862.0,99.211,99.211,99.1532,99.1863,129862.0
2018-03-14 13:25:00,120.08,120.09,120.04,120.08,41049.0,99.1863,99.1945,99.1532,99.1863,41049.0
2018-03-14 13:30:00,120.07,120.07,120.01,120.02,37416.0,99.178,99.178,99.1284,99.1367,37416.0
2018-03-14 13:35:00,120.03,120.07,120.0,120.07,48809.0,99.145,99.178,99.1202,99.178,48809.0
2018-03-14 13:40:00,120.08,120.08,120.04,120.06,23245.0,99.1863,99.1863,99.1532,99.1697,23245.0
2018-03-14 13:45:00,120.05,120.09,120.01,120.08,31523.0,99.1615,99.1945,99.1284,99.1863,31523.0
2018-03-14 13:50:00,120.07,120.08,120.04,120.04,37770.0,99.178,99.1863,99.1532,99.1532,37770.0
2018-03-14 13:55:00,120.04,120.05,119.98,120.02,41963.0,99.1532,99.1615,99.1037,99.1367,41963.0
2018-03-14 14:00:00,120.02,120.07,120.0,120.06,31169.0,99.1367,99.178,99.1202,99.1697,31169.0
2018-03-14 14:05:00,120.05,120.07,120.02,120.06,62140.0,99.1615,99.178,99.1367,99.1697,62140.0
2018-03-14 14:10:00,120.07,120.17,120.06,120.15,67986.0,99.178,99.2606,99.1697,99.2441,67986.0
2018-03-14 14:15:00,120.15,120.15,120.1,120.12,43878.0,99.2441,99.2441,99.2028,99.2193,43878.0
2018-03-14 14:20:00,120.13,120.18,120.13,120.15,15541.0,99.2276,99.2689,99.2276,99.2441,15541.0
2018-03-14 14:25:00,120.14,120.18,120.12,120.12,34462.0,99.2358,99.2689,99.2193,99.2193,34462.0
2018-03-14 14:30:00,120.13,120.14,120.09,120.13,53104.0,99.2276,99.2358,99.1945,99.2276,53104.0
2018-03-14 14:35:00,120.14,120.26,120.13,120.26,90702.0,99.2358,99.3349,99.2276,99.3349,90702.0
2018-03-14 14:40:00,120.26,120.27,120.2,120.26,89467.0,99.3349,99.3432,99.2854,99.3349,89467.0
2018-03-14 14:45:00,120.27,120.29,120.24,120.27,48422.0,99.3432,99.3597,99.3184,99.3432,48422.0
2018-03-14 14:50:00,120.27,120.28,120.25,120.26,28776.0,99.3432,99.3515,99.3267,99.3349,28776.0
2018-03-14 14:55:00,120.25,120.26,120.11,120.17,171586.0,99.3267,99.3349,99.211,99.2606,171586.0
2018-03-14 15:00:00,120.17,120.25,120.16,120.24,143915.0,99.2606,99.3267,99.2523,99.3184,143915.0
2018-03-14 15:05:00,120.24,120.25,120.17,120.18,95972.0,99.3184,99.3267,99.2606,99.2689,95972.0
2018-03-14 15:10:00,120.18,120.27,120.16,120.24,128659.0,99.2689,99.3432,99.2523,99.3184,128659.0
2018-03-14 15:15:00,120.24,120.27,120.19,120.23,93888.0,99.3184,99.3432,99.2771,99.3102,93888.0
2018-03-14 15:20:00,120.22,120.26,120.18,120.2,119136.0,99.3019,99.3349,99.2689,99.2854,119136.0
2018-03-14 15:25:00,120.2,120.21,120.15,120.2,126882.0,99.2854,99.2936,99.2441,99.2854,126882.0
2018-03-14 15:30:00,120.19,120.22,120.18,120.21,102551.0,99.2771,99.3019,99.2689,99.2936,102551.0
2018-03-14 15:35:00,120.21,120.22,120.17,120.22,123069.0,99.2936,99.3019,99.2606,99.3019,123069.0
2018-03-14 15:40:00,120.23,120.25,120.2,120.23,160182.0,99.3102,99.3267,99.2854,99.3102,160182.0
2018-03-14 15:45:00,120.23,120.24,120.21,120.22,118679.0,99.3102,99.3184,99.2936,99.3019,118679.0
2018-03-14 15:50:00,120.22,120.26,120.21,120.21,286028.0,99.3019,99.3349,99.2936,99.2936,286028.0
2018-03-14 15:55:00,120.21,120.23,120.16,120.22,550168.0,99.2936,99.3102,99.2523,99.3019,550168.0
2018-03-15 09:30:00,120.17,120.27,120.17,120.27,55445.0,99.2606,99.3432,99.2606,99.3432,55445.0
2018-03-15 09:35:00,120.26,120.29,120.18,120.22,73612.0,99.3349,99.3597,99.2689,99.3019,73612.0
2018-03-15 09:40:00,120.22,120.29,120.22,120.27,54489.0,99.3019,99.3597,99.3019,99.3432,54489.0
2018-03-15 09:45:00,120.27,120.34,120.24,120.33,81838.0,99.3432,99.401,99.3184,99.3928,81838.0
2018-03-15 09:50:00,120.34,120.34,120.25,120.27,63393.0,99.401,99.401,99.3267,99.3432,63393.0
2018-03-15 09:55:00,120.27,120.34,120.25,120.34,109544.0,99.3432,99.401,99.3267,99.401,109544.0
2018-03-15 10:00:00,120.33,120.36,120.28,120.28,93157.0,99.3928,99.4175,99.3515,99.3515,93157.0
2018-03-15 10:05:00,120.29,120.34,120.28,120.33,20476.0,99.3597,99.401,99.3515,99.3928,20476.0
2018-03-15 10:10:00,120.32,120.33,120.27,120.32,97926.0,99.3845,99.3928,99.3432,99.3845,97926.0
2018-03-15 10:15:00,120.32,120.38,120.31,120.37,23670.0,99.3845,99.4341,99.3762,99.4258,23670.0
2018-03-15 10:20:00,120.38,120.43,120.38,120.41,36756.0,99.4341,99.4754,99.4341,99.4588,36756.0
2018-03-15 10:25:00,120.4,120.42,120.35,120.42,50390.0,99.4506,99.4671,99.4093,99.4671,50390.0
2018-03-15 10:30:00,120.42,120.43,120.35,120.37,22018.0,99.4671,99.4754,99.4093,99.4258,22018.0
2018-03-15 10:35:00,120.38,120.42,120.36,120.4,77820.0,99.4341,99.4671,99.4175,99.4506,77820.0
2018-03-15 10:40:00,120.4,120.45,120.39,120.44,20405.0,99.4506,99.4919,99.4423,99.4836,20405.0
2018-03-15 10:45:00,120.43,120.44,120.4,120.42,16400.0,99.4754,99.4836,99.4506,99.4671,16400.0
2018-03-15 10:50:00,120.42,120.44,120.39,120.43,77892.0,99.4671,99.4836,99.4423,99.4754,77892.0
2018-03-15 10:55:00,120.44,120.49,120.39,120.45,114621.0,99.4836,99.5249,99.4423,99.4919,114621.0
2018-03-15 11:00:00,120.44,120.46,120.32,120.34,83577.0,99.4836,99.5001,99.3845,99.401,83577.0
2018-03-15 11:05:00,120.34,120.34,120.24,120.33,201511.0,99.401,99.401,99.3184,99.3928,201511.0
2018-03-15 11:10:00,120.34,120.38,120.28,120.29,155656.0,99.401,99.4341,99.3515,99.3597,155656.0
2018-03-15 11:15:00,120.28,120.29,120.15,120.15,323524.0,99.3515,99.3597,99.2441,99.2441,323524.0
2018-03-15 11:20:00,120.15,120.18,120.1,120.17,261273.0,99.2441,99.2689,99.2028,99.2606,261273.0
2018-03-15 11:25:00,120.18,120.23,120.13,120.21,152677.0,99.2689,99.3102,99.2276,99.2936,152677.0
2018-03-15 11:30:00,120.2,120.3,120.2,120.27,144742.0,99.2854,99.368,99.2854,99.3432,144742.0
2018-03-15 11:35:00,120.27,120.27,120.12,120.12,44431.0,99.3432,99.3432,99.2193,99.2193,44431.0
2018-03-15 11:40:00,120.12,120.18,120.07,120.15,96528.0,99.2193,99.2689,99.178,99.2441,96528.0
2018-03-15 11:45:00,120.15,120.18,120.11,120.13,58043.0,99.2441,99.2689,99.211,99.2276,58043.0
2018-03-15 11:50:00,120.15,120.26,120.14,120.26,82228.0,99.2441,99.3349,99.2358,99.3349,82228.0
2018-03-15 11:55:00,120.26,120.29,120.2,120.25,72564.0,99.3349,99.3597,99.2854,99.3267,72564.0
2018-03-15 12:00:00,120.23,120.23,120.16,120.18,41940.0,99.3102,99.3102,99.2523,99.2689,41940.0
2018-03-15 12:05:00,120.18,120.2,120.09,120.12,31880.0,99.2689,99.2854,99.1945,99.2193,31880.0
2018-03-15 12:10:00,120.13,120.15,120.08,120.1,32943.0,99.2276,99.2441,99.1863,99.2028,32943.0
2018-03-15 12:15:00,120.1,120.16,120.09,120.1,18671.0,99.2028,99.2523,99.1945,99.2028,18671.0
2018-03-15 12:20:00,120.11,120.11,120.02,120.03,52664.0,99.211,99.211,99.1367,99.145,52664.0
2018-03-15 12:25:00,120.03,120.04,119.98,120.01,49214.0,99.145,99.1532,99.1037,99.1284,49214.0
2018-03-15 12:30:00,120.03,120.05,119.99,120.03,20036.0,99.145,99.1615,99.1119,99.145,20036.0
2018-03-15 12:35:00,120.03,120.04,119.94,119.97,194189.0,99.145,99.1532,99.0706,99.0954,194189.0
2018-03-15 12:40:00,119.98,120.04,119.96,120.0,36781.0,99.1037,99.1532,99.0871,99.1202,36781.0
2018-03-15 12:45:00,120.0,120.0,119.94,119.98,67188.0,99.1202,99.1202,99.0706,99.1037,67188.0
2018-03-15 12:50:00,119.98,120.0,119.97,119.97,561477.0,99.1037,99.1202,99.0954,99.0954,561477.0
2018-03-15 12:55:00,119.97,120.01,119.94,119.97,86654.0,99.0954,99.1284,99.0706,99.0954,86654.0
2018-03-15 13:00:00,119.97,119.98,119.93,119.96,37786.0,99.0954,99.1037,99.0624,99.0871,37786.0
2018-03-15 13:05:00,119.96,119.99,119.95,119.97,29286.0,99.0871,99.1119,99.0789,99.0954,29286.0
2018-03-15 13:10:00,119.98,120.03,119.97,120.0,41746.0,99.1037,99.145,99.0954,99.1202,41746.0
2018-03-15 13:15:00,120.01,120.07,120.0,120.03,24155.0,99.1284,99.178,99.1202,99.145,24155.0
2018-03-15 13:20:00,120.01,120.09,119.98,120.07,17700.0,99.1284,99.1945,99.1037,99.178,17700.0
2018-03-15 13:25:00,120.08,120.1,120.07,120.08,7964.0,99.1863,99.2028,99.178,99.1863,7964.0
2018-03-15 13:30:00,120.08,120.08,120.03,120.05,29203.0,99.1863,99.1863,99.145,99.1615,29203.0
2018-03-15 13:35:00,120.05,120.05,120.01,120.05,25631.0,99.1615,99.1615,99.1284,99.1615,25631.0
2018-03-15 13:40:00,120.04,120.06,120.04,120.06,22971.0,99.1532,99.1697,99.1532,99.1697,22971.0
2018-03-15 13:45:00,120.06,120.15,120.05,120.13,44762.0,99.1697,99.2441,99.1615,99.2276,44762.0
2018-03-15 13:50:00,120.15,120.21,120.12,120.19,61668.0,99.2441,99.2936,99.2193,99.2771,61668.0
2018-03-15 13:55:00,120.2,120.23,120.18,120.21,47412.0,99.2854,99.3102,99.2689,99.2936,47412.0
2018-03-15 14:00:00,120.2,120.29,120.2,120.21,127253.0,99.2854,99.3597,99.2854,99.2936,127253.0
2018-03-15 14:05:00,120.21,120.23,120.17,120.18,35512.0,99.2936,99.3102,99.2606,99.2689,35512.0
2018-03-15 14:10:00,120.18,120.19,120.11,120.18,35343.0,99.2689,99.2771,99.211,99.2689,35343.0
2018-03-15 14:15:00,120.18,120.18,120.1,120.13,23215.0,99.2689,99.2689,99.2028,99.2276,23215.0
2018-03-15 14:20:00,120.13,120.18,120.11,120.14,36741.0,99.2276,99.2689,99.211,99.2358,36741.0
2018-03-15 14:25:00,120.14,120.19,120.14,120.17,16303.0,99.2358,99.2771,99.2358,99.2606,16303.0
2018-03-15 14:30:00,120.18,120.19,120.12,120.12,38984.0,99.2689,99.2771,99.2193,99.2193,38984.0
2018-03-15 14:35:00,120.13,120.14,120.1,120.12,20193.0,99.2276,99.2358,99.2028,99.2193,20193.0
2018-03-15 14:40:00,120.12,120.14,120.08,120.13,54780.0,99.2193,99.2358,99.1863,99.2276,54780.0
2018-03-15 14:45:00,120.13,120.18,120.12,120.17,30606.0,99.2276,99.2689,99.2193,99.2606,30606.0
2018-03-15 14:50:00,120.17,120.18,120.1,120.12,35639.0,99.2606,99.2689,99.2028,99.2193,35639.0
2018-03-15 14:55:00,120.12,120.13,120.06,120.12,39468.0,99.2193,99.2276,99.1697,99.2193,39468.0
2018-03-15 15:00:00,120.12,120.17,120.1,120.14,65026.0,99.2193,99.2606,99.2028,99.2358,65026.0
2018-03-15 15:05:00,120.15,120.18,120.14,120.18,7015.0,99.2441,99.2689,99.2358,99.2689,7015.0
2018-03-15 15:10:00,120.18,120.26,120.17,120.25,28031.0,99.2689,99.3349,99.2606,99.3267,28031.0
2018-03-15 15:15:00,120.26,120.31,120.24,120.25,128906.0,99.3349,99.3762,99.3184,99.3267,128906.0
2018-03-15 15:20:00,120.24,120.28,120.24,120.25,59505.0,99.3184,99.3515,99.3184,99.3267,59505.0
2018-03-15 15:25:00,120.25,120.27,120.23,120.24,12702.0,99.3267,99.3432,99.3102,99.3184,12702.0
2018-03-15 15:30:00,120.23,120.25,120.22,120.24,15460.0,99.3102,99.3267,99.3019,99.3184,15460.0
2018-03-15 15:35:00,120.24,120.25,120.18,120.22,42328.0,99.3184,99.3267,99.2689,99.3019,42328.0
2018-03-15 15:40:00,120.22,120.23,120.18,120.21,112198.0,99.3019,99.3102,99.2689,99.2936,112198.0
2018-03-15 15:45:00,120.2,120.25,120.18,120.23,133486.0,99.2854,99.3267,99.2689,99.3102,133486.0
2018-03-15 15:50:00,120.24,120.26,120.2,120.21,102958.0,99.3184,99.3349,99.2854,99.2936,102958.0
2018-03-15 15:55:00,120.22,120.26,120.2,120.25,160757.0,99.3019,99.3349,99.2854,99.3267,160757.0
2018-03-16 09:30:00,119.8,119.82,119.75,119.81,202563.0,98.955,98.9715,98.9137,98.9632,202563.0
2018-03-16 09:35:00,119.81,119.86,119.78,119.78,60872.0,98.9632,99.0045,98.9385,98.9385,60872.0
2018-03-16 09:40:00,119.79,119.8,119.68,119.69,157533.0,98.9467,98.955,98.8559,98.8641,157533.0
2018-03-16 09:45:00,119.67,119.74,119.67,119.73,52183.0,98.8476,98.9054,98.8476,98.8972,52183.0
2018-03-16 09:50:00,119.73,119.82,119.72,119.82,129177.0,98.8972,98.9715,98.8889,98.9715,129177.0
2018-03-16 09:55:00,119.83,119.84,119.79,119.8,99132.0,98.9798,98.988,98.9467,98.955,99132.0
2018-03-16 10:00:00,119.8,119.8,119.67,119.76,208160.0,98.955,98.955,98.8476,98.9219,208160.0
2018-03-16 10:05:00,119.75,119.78,119.72,119.76,25725.0,98.9137,98.9385,98.8889,98.9219,25725.0
2018-03-16 10:10:00,119.76,119.79,119.72,119.74,31859.0,98.9219,98.9467,98.8889,98.9054,31859.0
2018-03-16 10:15:00,119.74,119.74,119.55,119.61,235871.0,98.9054,98.9054,98.7485,98.798,235871.0
2018-03-16 10:20:00,119.61,119.72,119.6,119.72,87784.0,98.798,98.8889,98.7898,98.8889,87784.0
2018-03-16 10:25:00,119.71,119.79,119.7,119.77,44987.0,98.8806,98.9467,98.8724,98.9302,44987.0
2018-03-16 10:30:00,119.77,119.78,119.7,119.74,140806.0,98.9302,98.9385,98.8724,98.9054,140806.0
2018-03-16 10:35:00,119.74,119.74,119.69,119.7,49573.0,98.9054,98.9054,98.8641,98.8724,49573.0
2018-03-16 10:40:00,119.71,119.76,119.7,119.75,62614.0,98.8806,98.9219,98.8724,98.9137,62614.0
2018-03-16 10:45:00,119.75,119.75,119.72,119.72,12268.0,98.9137,98.9137,98.8889,98.8889,12268.0
2018-03-16 10:50:00,119.72,119.72,119.68,119.71,34907.0,98.8889,98.8889,98.8559,98.8806,34907.0
2018-03-16 10:55:00,119.7,119.73,119.7,119.72,19654.0,98.8724,98.8972,98.8724,98.8889,19654.0
2018-03-16 11:00:00,119.72,119.79,119.72,119.77,59236.0,98.8889,98.9467,98.8889,98.9302,59236.0
2018-03-16 11:05:00,119.77,119.89,119.76,119.86,83536.0,98.9302,99.0293,98.9219,99.0045,83536.0
2018-03-16 11:10:00,119.86,120.0,119.85,119.98,113251.0,99.0045,99.1202,98.9963,99.1037,113251.0
2018-03-16 11:15:00,119.98,120.01,119.93,119.94,178500.0,99.1037,99.1284,99.0624,99.0706,178500.0
2018-03-16 11:20:00,119.95,119.96,119.93,119.95,33882.0,99.0789,99.0871,99.0624,99.0789,33882.0
2018-03-16 11:25:00,119.94,119.95,119.87,119.89,61586.0,99.0706,99.0789,99.0128,99.0293,61586.0
2018-03-16 11:30:00,119.88,119.89,119.81,119.82,15329.0,99.0211,99.0293,98.9632,98.9715,15329.0
2018-03-16 11:35:00,119.81,119.82,119.79,119.8,12042.0,98.9632,98.9715,98.9467,98.955,12042.0
2018-03-16 11:40:00,119.8,119.85,119.77,119.85,26009.0,98.955,98.9963,98.9302,98.9963,26009.0
2018-03-16 11:45:00,119.85,119.87,119.81,119.81,12051.0,98.9963,99.0128,98.9632,98.9632,12051.0
2018-03-16 11:50:00,119.81,119.82,119.78,119.82,18447.0,98.9632,98.9715,98.9385,98.9715,18447.0
2018-03-16 11:55:00,119.82,119.94,119.82,119.91,58655.0,98.9715,99.0706,98.9715,99.0458,58655.0
2018-03-16 12:00:00,119.91,119.93,119.83,119.84,42106.0,99.0458,99.0624,98.9798,98.988,42106.0
2018-03-16 12:05:00,119.84,119.88,119.83,119.85,57877.0,98.988,99.0211,98.9798,98.9963,57877.0
2018-03-16 12:10:00,119.84,119.87,119.83,119.84,30530.0,98.988,99.0128,98.9798,98.988,30530.0
2018-03-16 12:15:00,119.84,119.87,119.83,119.87,13219.0,98.988,99.0128,98.9798,99.0128,13219.0
2018-03-16 12:20:00,119.86,119.89,119.84,119.88,27359.0,99.0045,99.0293,98.988,99.0211,27359.0
2018-03-16 12:25:00,119.89,119.94,119.87,119.9,31602.0,99.0293,99.0706,99.0128,99.0376,31602.0
2018-03-16 12:30:00,119.89,119.89,119.87,119.87,11269.0,99.0293,99.0293,99.0128,99.0128,11269.0
2018-03-16 12:35:00,119.88,119.88,119.85,119.85,18862.0,99.0211,99.0211,98.9963,98.9963,18862.0
2018-03-16 12:40:00,119.85,119.88,119.78,119.78,52255.0,98.9963,99.0211,98.9385,98.9385,52255.0
2018-03-16 12:45:00,119.77,119.8,119.75,119.77,26007.0,98.9302,98.955,98.9137,98.9302,26007.0
2018-03-16 12:50:00,119.77,119.77,119.75,119.75,29471.0,98.9302,98.9302,98.9137,98.9137,29471.0
2018-03-16 12:55:00,119.75,119.81,119.74,119.75,247417.0,98.9137,98.9632,98.9054,98.9137,247417.0
2018-03-16 13:00:00,119.75,119.77,119.74,119.75,27508.0,98.9137,98.9302,98.9054,98.9137,27508.0
2018-03-16 13:05:00,119.74,119.76,119.73,119.73,16365.0,98.9054,98.9219,98.8972,98.8972,16365.0
2018-03-16 13:10:00,119.73,119.74,119.71,119.73,15160.0,98.8972,98.9054,98.8806,98.8972,15160.0
2018-03-16 13:15:00,119.73,119.79,119.73,119.78,32882.0,98.8972,98.9467,98.8972,98.9385,32882.0
2018-03-16 13:20:00,119.78,119.79,119.76,119.77,26656.0,98.9385,98.9467,98.9219,98.9302,26656.0
2018-03-16 13:25:00,119.77,119.79,119.76,119.77,97913.0,98.9302,98.9467,98.9219,98.9302,97913.0
2018-03-16 13:30:00,119.76,119.77,119.71,119.71,60052.0,98.9219,98.9302,98.8806,98.8806,60052.0
2018-03-16 13:35:00,119.71,119.74,119.71,119.73,11017.0,98.8806,98.9054,98.8806,98.8972,11017.0
2018-03-16 13:40:00,119.73,119.78,119.72,119.73,22569.0,98.8972,98.9385,98.8889,98.8972,22569.0
2018-03-16 13:45:00,119.73,119.75,119.72,119.73,10504.0,98.8972,98.9137,98.8889,98.8972,10504.0
2018-03-16 13:50:00,119.73,119.74,119.7,119.74,19431.0,98.8972,98.9054,98.8724,98.9054,19431.0
2018-03-16 13:55:00,119.74,119.75,119.73,119.75,12397.0,98.9054,98.9137,98.8972,98.9137,12397.0
2018-03-16 14:00:00,119.74,119.77,119.74,119.76,5900.0,98.9054,98.9302,98.9054,98.9219,5900.0
2018-03-16 14:05:00,119.76,119.79,119.75,119.78,16715.0,98.9219,98.9467,98.9137,98.9385,16715.0
2018-03-16 14:10:00,119.79,119.79,119.78,119.78,9045.0,98.9467,98.9467,98.9385,98.9385,9045.0
2018-03-16 14:15:00,119.78,119.79,119.73,119.78,23456.0,98.9385,98.9467,98.8972,98.9385,23456.0
2018-03-16 14:20:00,119.76,119.76,119.73,119.73,2231.0,98.9219,98.9219,98.8972,98.8972,2231.0
2018-03-16 14:25:00,119.74,119.76,119.73,119.75,16211.0,98.9054,98.9219,98.8972,98.9137,16211.0
2018-03-16 14:30:00,119.76,119.77,119.74,119.74,15257.0,98.9219,98.9302,98.9054,98.9054,15257.0
2018-03-16 14:35:00,119.74,119.74,119.71,119.73,18574.0,98.9054,98.9054,98.8806,98.8972,18574.0
2018-03-16 14:40:00,119.73,119.74,119.7,119.7,12740.0,98.8972,98.9054,98.8724,98.8724,12740.0
2018-03-16 14:45:00,119.71,119.73,119.71,119.72,26942.0,98.8806,98.8972,98.8806,98.8889,26942.0
2018-03-16 14:50:00,119.71,119.72,119.69,119.72,44099.0,98.8806,98.8889,98.8641,98.8889,44099.0
2018-03-16 14:55:00,119.71,119.73,119.7,119.72,16723.0,98.8806,98.8972,98.8724,98.8889,16723.0
2018-03-16 15:00:00,119.72,119.72,119.67,119.71,14556.0,98.8889,98.8889,98.8476,98.8806,14556.0
2018-03-16 15:05:00,119.7,119.71,119.69,119.71,8160.0,98.8724,98.8806,98.8641,98.8806,8160.0
2018-03-16 15:10:00,119.71,119.73,119.7,119.71,20333.0,98.8806,98.8972,98.8724,98.8806,20333.0
2018-03-16 15:15:00,119.71,119.79,119.71,119.77,37463.0,98.8806,98.9467,98.8806,98.9302,37463.0
2018-03-16 15:20:00,119.78,119.79,119.76,119.77,17951.0,98.9385,98.9467,98.9219,98.9302,17951.0
2018-03-16 15:25:00,119.77,119.77,119.72,119.73,65183.0,98.9302,98.9302,98.8889,98.8972,65183.0
2018-03-16 15:30:00,119.73,119.75,119.71,119.72,30103.0,98.8972,98.9137,98.8806,98.8889,30103.0
2018-03-16 15:35:00,119.72,119.74,119.7,119.74,23931.0,98.8889,98.9054,98.8724,98.9054,23931.0
2018-03-16 15:40:00,119.74,119.76,119.73,119.74,35468.0,98.9054,98.9219,98.8972,98.9054,35468.0
2018-03-16 15:45:00,119.74,119.76,119.72,119.72,58680.0,98.9054,98.9219,98.8889,98.8889,58680.0
2018-03-16 15:50:00,119.72,119.74,119.71,119.73,119883.0,98.8889,98.9054,98.8806,98.8972,119883.0
2018-03-16 15:55:00,119.73,119.84,119.72,119.83,634378.0,98.8972,98.988,98.8889,98.9798,634378.0
2018-03-19 09:30:00,119.21,119.27,119.2,119.24,139817.0,98.4676,98.5172,98.4594,98.4924,139817.0
2018-03-19 09:35:00,119.25,119.28,119.24,119.25,138768.0,98.5007,98.5255,98.4924,98.5007,138768.0
2018-03-19 09:40:00,119.24,119.35,119.24,119.35,133390.0,98.4924,98.5833,98.4924,98.5833,133390.0
2018-03-19 09:45:00,119.36,119.41,119.35,119.4,36633.0,98.5915,98.6328,98.5833,98.6246,36633.0
2018-03-19 09:50:00,119.41,119.44,119.4,119.44,102343.0,98.6328,98.6576,98.6246,98.6576,102343.0
2018-03-19 09:55:00,119.43,119.56,119.43,119.55,102061.0,98.6494,98.7567,98.6494,98.7485,102061.0
2018-03-19 10:00:00,119.56,119.58,119.51,119.51,26898.0,98.7567,98.7733,98.7154,98.7154,26898.0
2018-03-19 10:05:00,119.51,119.53,119.45,119.48,44457.0,98.7154,98.732,98.6659,98.6907,44457.0
2018-03-19 10:10:00,119.49,119.61,119.49,119.58,35990.0,98.6989,98.798,98.6989,98.7733,35990.0
2018-03-19 10:15:00,119.58,119.59,119.55,119.57,33082.0,98.7733,98.7815,98.7485,98.765,33082.0
2018-03-19 10:20:00,119.57,119.6,119.48,119.56,73939.0,98.765,98.7898,98.6907,98.7567,73939.0
2018-03-19 10:25:00,119.56,119.56,119.49,119.51,13777.0,98.7567,98.7567,98.6989,98.7154,13777.0
2018-03-19 10:30:00,119.52,119.55,119.5,119.53,40566.0,98.7237,98.7485,98.7072,98.732,40566.0
2018-03-19 10:35:00,119.53,119.59,119.52,119.58,51058.0,98.732,98.7815,98.7237,98.7733,51058.0
2018-03-19 10:40:00,119.58,119.65,119.57,119.63,49229.0,98.7733,98.8311,98.765,98.8146,49229.0
2018-03-19 10:45:00,119.64,119.67,119.61,119.65,28280.0,98.8228,98.8476,98.798,98.8311,28280.0
2018-03-19 10:50:00,119.65,119.8,119.64,119.8,93874.0,98.8311,98.955,98.8228,98.955,93874.0
2018-03-19 10:55:00,119.8,119.85,119.77,119.85,63681.0,98.955,98.9963,98.9302,98.9963,63681.0
2018-03-19 11:00:00,119.85,119.86,119.79,119.8,77930.0,98.9963,99.0045,98.9467,98.955,77930.0
2018-03-19 11:05:00,119.8,119.82,119.74,119.75,91261.0,98.955,98.9715,98.9054,98.9137,91261.0
2018-03-19 11:10:00,119.76,119.84,119.76,119.83,34371.0,98.9219,98.988,98.9219,98.9798,34371.0
2018-03-19 11:15:00,119.83,119.9,119.82,119.87,80027.0,98.9798,99.0376,98.9715,99.0128,80027.0
2018-03-19 11:20:00,119.87,119.89,119.75,119.77,180064.0,99.0128,99.0293,98.9137,98.9302,180064.0
2018-03-19 11:25:00,119.76,119.76,119.53,119.53,122587.0,98.9219,98.9219,98.732,98.732,122587.0
2018-03-19 11:30:00,119.54,119.62,119.52,119.61,97307.0,98.7402,98.8063,98.7237,98.798,97307.0
2018-03-19 11:35:00,119.59,119.71,119.59,119.7,72754.0,98.7815,98.8806,98.7815,98.8724,72754.0
2018-03-19 11:40:00,119.7,119.86,119.68,119.86,157924.0,98.8724,99.0045,98.8559,99.0045,157924.0
2018-03-19 11:45:00,119.86,119.9,119.84,119.9,123599.0,99.0045,99.0376,98.988,99.0376,123599.0
2018-03-19 11:50:00,119.9,119.91,119.77,119.81,63001.0,99.0376,99.0458,98.9302,98.9632,63001.0
2018-03-19 11:55:00,119.81,119.89,119.77,119.86,73751.0,98.9632,99.0293,98.9302,99.0045,73751.0
2018-03-19 12:00:00,119.84,119.97,119.83,119.88,111394.0,98.988,99.0954,98.9798,99.0211,111394.0
2018-03-19 12:05:00,119.88,119.9,119.81,119.88,100536.0,99.0211,99.0376,98.9632,99.0211,100536.0
2018-03-19 12:10:00,119.89,119.89,119.83,119.87,72913.0,99.0293,99.0293,98.9798,99.0128,72913.0
2018-03-19 12:15:00,119.89,119.92,119.84,119.91,142136.0,99.0293,99.0541,98.988,99.0458,142136.0
2018-03-19 12:20:00,119.91,119.92,119.77,119.77,34054.0,99.0458,99.0541,98.9302,98.9302,34054.0
2018-03-19 12:25:00,119.79,119.8,119.73,119.73,47012.0,98.9467,98.955,98.8972,98.8972,47012.0
2018-03-19 12:30:00,119.74,119.82,119.74,119.8,66772.0,98.9054,98.9715,98.9054,98.955,66772.0
2018-03-19 12:35:00,119.81,119.82,119.75,119.77,22580.0,98.9632,98.9715,98.9137,98.9302,22580.0
2018-03-19 12:40:00,119.77,119.83,119.76,119.83,10266.0,98.9302,98.9798,98.9219,98.9798,10266.0
2018-03-19 12:45:00,119.83,119.9,119.83,119.9,42058.0,98.9798,99.0376,98.9798,99.0376,42058.0
2018-03-19 12:50:00,119.9,119.9,119.77,119.78,33435.0,99.0376,99.0376,98.9302,98.9385,33435.0
2018-03-19 12:55:00,119.77,119.77,119.7,119.73,51487.0,98.9302,98.9302,98.8724,98.8972,51487.0
2018-03-19 13:00:00,119.74,119.83,119.71,119.83,16190.0,98.9054,98.9798,98.8806,98.9798,16190.0
2018-03-19 13:05:00,119.83,119.89,119.82,119.85,14615.0,98.9798,99.0293,98.9715,98.9963,14615.0
2018-03-19 13:10:00,119.86,119.86,119.74,119.75,18754.0,99.0045,99.0045,98.9054,98.9137,18754.0
2018-03-19 13:15:00,119.76,119.83,119.73,119.8,30057.0,98.9219,98.9798,98.8972,98.955,30057.0
2018-03-19 13:20:00,119.81,119.87,119.79,119.85,16209.0,98.9632,99.0128,98.9467,98.9963,16209.0
2018-03-19 13:25:00,119.83,119.91,119.82,119.85,38866.0,98.9798,99.0458,98.9715,98.9963,38866.0
2018-03-19 13:30:00,119.86,119.88,119.84,119.88,16900.0,99.0045,99.0211,98.988,99.0211,16900.0
2018-03-19 13:35:00,119.88,119.88,119.77,119.78,35590.0,99.0211,99.0211,98.9302,98.9385,35590.0
2018-03-19 13:40:00,119.78,119.79,119.75,119.77,30295.0,98.9385,98.9467,98.9137,98.9302,30295.0
2018-03-19 13:45:00,119.77,119.78,119.69,119.7,26168.0,98.9302,98.9385,98.8641,98.8724,26168.0
2018-03-19 13:50:00,119.7,119.7,119.62,119.62,57915.0,98.8724,98.8724,98.8063,98.8063,57915.0
2018-03-19 13:55:00,119.61,119.65,119.59,119.59,8522.0,98.798,98.8311,98.7815,98.7815,8522.0
2018-03-19 14:00:00,119.59,119.62,119.59,119.61,34503.0,98.7815,98.8063,98.7815,98.798,34503.0
2018-03-19 14:05:00,119.61,119.64,119.56,119.57,36940.0,98.798,98.8228,98.7567,98.765,36940.0
2018-03-19 14:10:00,119.57,119.63,119.56,119.63,34055.0,98.765,98.8146,98.7567,98.8146,34055.0
2018-03-19 14:15:00,119.63,119.65,119.6,119.64,9398.0,98.8146,98.8311,98.7898,98.8228,9398.0
2018-03-19 14:20:00,119.64,119.7,119.64,119.69,15134.0,98.8228,98.8724,98.8228,98.8641,15134.0
2018-03-19 14:25:00,119.69,119.71,119.67,119.69,23043.0,98.8641,98.8806,98.8476,98.8641,23043.0
2018-03-19 14:30:00,119.69,119.76,119.69,119.76,43742.0,98.8641,98.9219,98.8641,98.9219,43742.0
2018-03-19 14:35:00,119.76,119.8,119.71,119.74,39033.0,98.9219,98.955,98.8806,98.9054,39033.0
2018-03-19 14:40:00,119.73,119.77,119.7,119.73,23347.0,98.8972,98.9302,98.8724,98.8972,23347.0
2018-03-19 14:45:00,119.7,119.77,119.67,119.76,37962.0,98.8724,98.9302,98.8476,98.9219,37962.0
2018-03-19 14:50:00,119.76,119.77,119.63,119.63,452078.0,98.9219,98.9302,98.8146,98.8146,452078.0
2018-03-19 14:55:00,119.63,119.75,119.59,119.74,276100.0,98.8146,98.9137,98.7815,98.9054,276100.0
2018-03-19 15:00:00,119.75,119.75,119.62,119.63,75111.0,98.9137,98.9137,98.8063,98.8146,75111.0
2018-03-19 15:05:00,119.64,119.64,119.59,119.63,54377.0,98.8228,98.8228,98.7815,98.8146,54377.0
2018-03-19 15:10:00,119.63,119.66,119.62,119.63,34832.0,98.8146,98.8393,98.8063,98.8146,34832.0
2018-03-19 15:15:00,119.62,119.63,119.48,119.49,202041.0,98.8063,98.8146,98.6907,98.6989,202041.0
2018-03-19 15:20:00,119.48,119.55,119.48,119.54,57697.0,98.6907,98.7485,98.6907,98.7402,57697.0
2018-03-19 15:25:00,119.54,119.56,119.53,119.54,34565.0,98.7402,98.7567,98.732,98.7402,34565.0
2018-03-19 15:30:00,119.54,119.58,119.53,119.54,36046.0,98.7402,98.7733,98.732,98.7402,36046.0
2018-03-19 15:35:00,119.53,119.56,119.44,119.45,31478.0,98.732,98.7567,98.6576,98.6659,31478.0
2018-03-19 15:40:00,119.46,119.49,119.45,119.49,60541.0,98.6741,98.6989,98.6659,98.6989,60541.0
2018-03-19 15:45:00,119.49,119.5,119.44,119.46,179544.0,98.6989,98.7072,98.6576,98.6741,179544.0
2018-03-19 15:50:00,119.43,119.47,119.42,119.43,208260.0,98.6494,98.6824,98.6411,98.6494,208260.0
2018-03-19 15:55:00,119.43,119.47,119.41,119.44,422019.0,98.6494,98.6824,98.6328,98.6576,422019.0
2018-03-20 09:30:00,118.91,118.95,118.83,118.94,74834.0,98.2198,98.2529,98.1538,98.2446,74834.0
2018-03-20 09:35:00,118.94,119.09,118.93,119.08,260059.0,98.2446,98.3685,98.2364,98.3603,260059.0
2018-03-20 09:40:00,119.07,119.07,118.96,118.99,37923.0,98.352,98.352,98.2611,98.2859,37923.0
2018-03-20 09:45:00,118.98,119.05,118.96,119.05,27253.0,98.2777,98.3355,98.2611,98.3355,27253.0
2018-03-20 09:50:00,119.05,119.06,118.99,119.06,172266.0,98.3355,98.3437,98.2859,98.3437,172266.0
2018-03-20 09:55:00,119.07,119.12,119.06,119.1,158938.0,98.352,98.3933,98.3437,98.3768,158938.0
2018-03-20 10:00:00,119.11,119.15,119.1,119.11,27767.0,98.385,98.4181,98.3768,98.385,27767.0
2018-03-20 10:05:00,119.1,119.15,119.08,119.09,58025.0,98.3768,98.4181,98.3603,98.3685,58025.0
2018-03-20 10:10:00,119.09,119.22,119.09,119.22,47730.0,98.3685,98.4759,98.3685,98.4759,47730.0
2018-03-20 10:15:00,119.22,119.22,119.15,119.16,81465.0,98.4759,98.4759,98.4181,98.4263,81465.0
2018-03-20 10:20:00,119.15,119.15,119.0,119.0,68892.0,98.4181,98.4181,98.2942,98.2942,68892.0
2018-03-20 10:25:00,119.01,119.03,118.92,118.93,113119.0,98.3024,98.319,98.2281,98.2364,113119.0
2018-03-20 10:30:00,118.93,118.99,118.9,118.97,36558.0,98.2364,98.2859,98.2116,98.2694,36558.0
2018-03-20 10:35:00,118.97,119.01,118.97,118.98,92448.0,98.2694,98.3024,98.2694,98.2777,92448.0
2018-03-20 10:40:00,118.97,119.01,118.92,118.99,24805.0,98.2694,98.3024,98.2281,98.2859,24805.0
2018-03-20 10:45:00,118.99,118.99,118.84,118.94,80095.0,98.2859,98.2859,98.162,98.2446,80095.0
2018-03-20 10:50:00,118.94,119.0,118.93,119.0,126556.0,98.2446,98.2942,98.2364,98.2942,126556.0
2018-03-20 10:55:00,118.99,119.0,118.96,118.98,25692.0,98.2859,98.2942,98.2611,98.2777,25692.0
2018-03-20 11:00:00,118.96,119.02,118.96,118.98,62500.0,98.2611,98.3107,98.2611,98.2777,62500.0
2018-03-20 11:05:00,118.99,119.0,118.95,118.99,16948.0,98.2859,98.2942,98.2529,98.2859,16948.0
2018-03-20 11:10:00,118.99,119.03,118.96,119.01,38514.0,98.2859,98.319,98.2611,98.3024,38514.0
2018-03-20 11:15:00,119.01,119.05,118.98,119.03,50023.0,98.3024,98.3355,98.2777,98.319,50023.0
2018-03-20 11:20:00,119.03,119.07,119.0,119.01,41942.0,98.319,98.352,98.2942,98.3024,41942.0
2018-03-20 11:25:00,119.01,119.02,118.94,118.96,75647.0,98.3024,98.3107,98.2446,98.2611,75647.0
2018-03-20 11:30:00,118.96,118.99,118.94,118.94,15516.0,98.2611,98.2859,98.2446,98.2446,15516.0
2018-03-20 11:35:00,118.94,118.97,118.93,118.93,21920.0,98.2446,98.2694,98.2364,98.2364,21920.0
2018-03-20 11:40:00,118.94,119.0,118.94,118.97,12348.0,98.2446,98.2942,98.2446,98.2694,12348.0
2018-03-20 11:45:00,118.98,119.04,118.97,119.03,18021.0,98.2777,98.3272,98.2694,98.319,18021.0
2018-03-20 11:50:00,119.03,119.05,119.02,119.03,21700.0,98.319,98.3355,98.3107,98.319,21700.0
2018-03-20 11:55:00,119.03,119.04,118.99,119.0,12050.0,98.319,98.3272,98.2859,98.2942,12050.0
2018-03-20 12:00:00,119.01,119.06,118.98,119.04,73214.0,98.3024,98.3437,98.2777,98.3272,73214.0
2018-03-20 12:05:00,119.04,119.09,119.02,119.09,37039.0,98.3272,98.3685,98.3107,98.3685,37039.0
2018-03-20 12:10:00,119.08,119.09,118.97,119.01,60517.0,98.3603,98.3685,98.2694,98.3024,60517.0
2018-03-20 12:15:00,119.01,119.06,118.98,119.03,23024.0,98.3024,98.3437,98.2777,98.319,23024.0
2018-03-20 12:20:00,119.04,119.05,119.02,119.02,10317.0,98.3272,98.3355,98.3107,98.3107,10317.0
2018-03-20 12:25:00,119.01,119.05,118.98,119.0,5341.0,98.3024,98.3355,98.2777,98.2942,5341.0
2018-03-20 12:30:00,119.0,119.03,119.0,119.03,12889.0,98.2942,98.319,98.2942,98.319,12889.0
2018-03-20 12:35:00,119.04,119.12,119.04,119.11,50080.0,98.3272,98.3933,98.3272,98.385,50080.0
2018-03-20 12:40:00,119.13,119.13,119.08,119.1,23720.0,98.4016,98.4016,98.3603,98.3768,23720.0
2018-03-20 12:45:00,119.1,119.12,119.07,119.09,24046.0,98.3768,98.3933,98.352,98.3685,24046.0
2018-03-20 12:50:00,119.08,119.08,119.01,119.01,19161.0,98.3603,98.3603,98.3024,98.3024,19161.0
2018-03-20 12:55:00,119.01,119.06,119.01,119.03,11446.0,98.3024,98.3437,98.3024,98.319,11446.0
2018-03-20 13:00:00,119.04,119.06,118.97,119.03,62700.0,98.3272,98.3437,98.2694,98.319,62700.0
2018-03-20 13:05:00,119.03,119.04,118.91,118.95,92015.0,98.319,98.3272,98.2198,98.2529,92015.0
2018-03-20 13:10:00,118.94,119.07,118.92,119.06,28852.0,98.2446,98.352,98.2281,98.3437,28852.0
2018-03-20 13:15:00,119.07,119.08,119.03,119.06,30817.0,98.352,98.3603,98.319,98.3437,30817.0
2018-03-20 13:20:00,119.07,119.08,119.01,119.07,10131.0,98.352,98.3603,98.3024,98.352,10131.0
2018-03-20 13:25:00,119.06,119.08,119.05,119.07,11800.0,98.3437,98.3603,98.3355,98.352,11800.0
2018-03-20 13:30:00,119.08,119.1,119.06,119.08,16491.0,98.3603,98.3768,98.3437,98.3603,16491.0
2018-03-20 13:35:00,119.08,119.1,119.06,119.06,12645.0,98.3603,98.3768,98.3437,98.3437,12645.0
2018-03-20 13:40:00,119.05,119.06,119.03,119.05,21696.0,98.3355,98.3437,98.319,98.3355,21696.0
2018-03-20 13:45:00,119.05,119.05,119.02,119.02,36729.0,98.3355,98.3355,98.3107,98.3107,36729.0
2018-03-20 13:50:00,119.02,119.02,119.0,119.01,16938.0,98.3107,98.3107,98.2942,98.3024,16938.0
2018-03-20 13:55:00,119.02,119.09,119.01,119.08,65507.0,98.3107,98.3685,98.3024,98.3603,65507.0
2018-03-20 14:00:00,119.09,119.1,119.03,119.04,30006.0,98.3685,98.3768,98.319,98.3272,30006.0
2018-03-20 14:05:00,119.04,119.06,119.04,119.06,6539.0,98.3272,98.3437,98.3272,98.3437,6539.0
2018-03-20 14:10:00,119.05,119.08,119.05,119.05,12753.0,98.3355,98.3603,98.3355,98.3355,12753.0
2018-03-20 14:15:00,119.05,119.06,118.98,118.98,17268.0,98.3355,98.3437,98.2777,98.2777,17268.0
2018-03-20 14:20:00,118.99,119.03,118.98,118.98,13878.0,98.2859,98.319,98.2777,98.2777,13878.0
2018-03-20 14:25:00,118.99,119.01,118.98,118.99,5633.0,98.2859,98.3024,98.2777,98.2859,5633.0
2018-03-20 14:30:00,119.0,119.02,118.97,118.98,54428.0,98.2942,98.3107,98.2694,98.2777,54428.0
2018-03-20 14:35:00,118.98,119.06,118.98,119.01,40652.0,98.2777,98.3437,98.2777,98.3024,40652.0
2018-03-20 14:40:00,119.02,119.07,119.0,119.05,31619.0,98.3107,98.352,98.2942,98.3355,31619.0
2018-03-20 14:45:00,119.06,119.06,119.03,119.05,16133.0,98.3437,98.3437,98.319,98.3355,16133.0
2018-03-20 14:50:00,119.04,119.04,119.02,119.04,10716.0,98.3272,98.3272,98.3107,98.3272,10716.0
2018-03-20 14:55:00,119.03,119.17,119.03,119.07,83146.0,98.319,98.4346,98.319,98.352,83146.0
2018-03-20 15:00:00,119.06,119.07,119.02,119.03,49526.0,98.3437,98.352,98.3107,98.319,49526.0
2018-03-20 15:05:00,119.02,119.03,118.98,118.98,51917.0,98.3107,98.319,98.2777,98.2777,51917.0
2018-03-20 15:10:00,118.98,118.98,118.87,118.88,57977.0,98.2777,98.2777,98.1868,98.1951,57977.0
2018-03-20 15:15:00,118.88,118.95,118.87,118.89,79198.0,98.1951,98.2529,98.1868,98.2033,79198.0
2018-03-20 15:20:00,118.89,118.91,118.87,118.9,25722.0,98.2033,98.2198,98.1868,98.2116,25722.0
2018-03-20 15:25:00,118.9,118.91,118.88,118.91,54322.0,98.2116,98.2198,98.1951,98.2198,54322.0
2018-03-20 15:30:00,118.91,118.94,118.9,118.92,23696.0,98.2198,98.2446,98.2116,98.2281,23696.0
2018-03-20 15:35:00,118.93,118.96,118.92,118.96,16824.0,98.2364,98.2611,98.2281,98.2611,16824.0
2018-03-20 15:40:00,118.97,119.0,118.96,118.98,79838.0,98.2694,98.2942,98.2611,98.2777,79838.0
2018-03-20 15:45:00,118.98,118.99,118.94,118.95,72804.0,98.2777,98.2859,98.2446,98.2529,72804.0
2018-03-20 15:50:00,118.94,118.96,118.9,118.92,302836.0,98.2446,98.2611,98.2116,98.2281,302836.0
2018-03-20 15:55:00,118.91,118.99,118.91,118.98,256947.0,98.2198,98.2859,98.2198,98.2777,256947.0
2018-03-21 09:30:00,118.67,118.78,118.62,118.77,96578.0,98.0216,98.1125,97.9803,98.1042,96578.0
2018-03-21 09:35:00,118.76,118.78,118.73,118.77,32722.0,98.0959,98.1125,98.0712,98.1042,32722.0
2018-03-21 09:40:00,118.77,118.82,118.76,118.79,22392.0,98.1042,98.1455,98.0959,98.1207,22392.0
2018-03-21 09:45:00,118.79,118.83,118.73,118.83,55621.0,98.1207,98.1538,98.0712,98.1538,55621.0
2018-03-21 09:50:00,118.83,118.85,118.79,118.83,28774.0,98.1538,98.1703,98.1207,98.1538,28774.0
2018-03-21 09:55:00,118.82,118.86,118.76,118.76,70006.0,98.1455,98.1785,98.0959,98.0959,70006.0
2018-03-21 10:00:00,118.78,118.82,118.73,118.73,23678.0,98.1125,98.1455,98.0712,98.0712,23678.0
2018-03-21 10:05:00,118.73,118.75,118.67,118.72,36431.0,98.0712,98.0877,98.0216,98.0629,36431.0
2018-03-21 10:10:00,118.71,118.81,118.71,118.81,36911.0,98.0546,98.1372,98.0546,98.1372,36911.0
2018-03-21 10:15:00,118.81,118.81,118.72,118.78,44839.0,98.1372,98.1372,98.0629,98.1125,44839.0
2018-03-21 10:20:00,118.77,118.77,118.73,118.73,12876.0,98.1042,98.1042,98.0712,98.0712,12876.0
2018-03-21 10:25:00,118.73,118.81,118.69,118.69,36510.0,98.0712,98.1372,98.0381,98.0381,36510.0
2018-03-21 10:30:00,118.69,118.81,118.66,118.8,41321.0,98.0381,98.1372,98.0133,98.129,41321.0
2018-03-21 10:35:00,118.81,118.87,118.78,118.78,79383.0,98.1372,98.1868,98.1125,98.1125,79383.0
2018-03-21 10:40:00,118.78,118.85,118.77,118.85,19291.0,98.1125,98.1703,98.1042,98.1703,19291.0
2018-03-21 10:45:00,118.85,118.88,118.82,118.83,24135.0,98.1703,98.1951,98.1455,98.1538,24135.0
2018-03-21 10:50:00,118.82,118.82,118.71,118.73,30196.0,98.1455,98.1455,98.0546,98.0712,30196.0
2018-03-21 10:55:00,118.74,118.77,118.69,118.7,83182.0,98.0794,98.1042,98.0381,98.0464,83182.0
2018-03-21 11:00:00,118.7,118.73,118.64,118.65,39468.0,98.0464,98.0712,97.9968,98.0051,39468.0
2018-03-21 11:05:00,118.65,118.65,118.6,118.64,43387.0,98.0051,98.0051,97.9638,97.9968,43387.0
2018-03-21 11:10:00,118.64,118.67,118.62,118.67,44661.0,97.9968,98.0216,97.9803,98.0216,44661.0
2018-03-21 11:15:00,118.67,118.69,118.63,118.68,64986.0,98.0216,98.0381,97.9886,98.0299,64986.0
2018-03-21 11:20:00,118.68,118.79,118.68,118.78,45107.0,98.0299,98.1207,98.0299,98.1125,45107.0
2018-03-21 11:25:00,118.78,118.78,118.72,118.72,32517.0,98.1125,98.1125,98.0629,98.0629,32517.0
2018-03-21 11:30:00,118.73,118.78,118.69,118.78,78878.0,98.0712,98.1125,98.0381,98.1125,78878.0
2018-03-21 11:35:00,118.77,118.79,118.75,118.77,173616.0,98.1042,98.1207,98.0877,98.1042,173616.0
2018-03-21 11:40:00,118.77,118.8,118.74,118.78,82751.0,98.1042,98.129,98.0794,98.1125,82751.0
2018-03-21 11:45:00,118.78,118.79,118.69,118.69,47515.0,98.1125,98.1207,98.0381,98.0381,47515.0
2018-03-21 11:50:00,118.69,118.72,118.67,118.68,29762.0,98.0381,98.0629,98.0216,98.0299,29762.0
2018-03-21 11:55:00,118.68,118.78,118.66,118.78,54114.0,98.0299,98.1125,98.0133,98.1125,54114.0
2018-03-21 12:00:00,118.79,118.8,118.72,118.74,28946.0,98.1207,98.129,98.0629,98.0794,28946.0
2018-03-21 12:05:00,118.74,118.75,118.64,118.65,38415.0,98.0794,98.0877,97.9968,98.0051,38415.0
2018-03-21 12:10:00,118.65,118.72,118.65,118.72,49077.0,98.0051,98.0629,98.0051,98.0629,49077.0
2018-03-21 12:15:00,118.72,118.72,118.66,118.66,50088.0,98.0629,98.0629,98.0133,98.0133,50088.0
2018-03-21 12:20:00,118.65,118.66,118.62,118.63,47411.0,98.0051,98.0133,97.9803,97.9886,47411.0
2018-03-21 12:25:00,118.64,118.72,118.63,118.69,67914.0,97.9968,98.0629,97.9886,98.0381,67914.0
2018-03-21 12:30:00,118.71,118.74,118.68,118.7,95297.0,98.0546,98.0794,98.0299,98.0464,95297.0
2018-03-21 12:35:00,118.71,118.74,118.7,118.74,35108.0,98.0546,98.0794,98.0464,98.0794,35108.0
2018-03-21 12:40:00,118.74,118.8,118.73,118.79,58516.0,98.0794,98.129,98.0712,98.1207,58516.0
2018-03-21 12:45:00,118.8,118.8,118.74,118.79,69864.0,98.129,98.129,98.0794,98.1207,69864.0
2018-03-21 12:50:00,118.79,118.85,118.79,118.85,75461.0,98.1207,98.1703,98.1207,98.1703,75461.0
2018-03-21 12:55:00,118.85,118.88,118.84,118.86,32656.0,98.1703,98.1951,98.162,98.1785,32656.0
2018-03-21 13:00:00,118.86,118.89,118.84,118.89,50423.0,98.1785,98.2033,98.162,98.2033,50423.0
2018-03-21 13:05:00,118.89,118.94,118.84,118.87,122334.0,98.2033,98.2446,98.162,98.1868,122334.0
2018-03-21 13:10:00,118.88,118.89,118.77,118.79,69586.0,98.1951,98.2033,98.1042,98.1207,69586.0
2018-03-21 13:15:00,118.79,118.81,118.76,118.81,20100.0,98.1207,98.1372,98.0959,98.1372,20100.0
2018-03-21 13:20:00,118.81,118.82,118.75,118.8,39169.0,98.1372,98.1455,98.0877,98.129,39169.0
2018-03-21 13:25:00,118.8,118.89,118.8,118.87,62893.0,98.129,98.2033,98.129,98.1868,62893.0
2018-03-21 13:30:00,118.87,119.0,118.79,119.0,320976.0,98.1868,98.2942,98.1207,98.2942,320976.0
2018-03-21 13:35:00,119.0,119.02,118.95,118.95,91565.0,98.2942,98.3107,98.2529,98.2529,91565.0
2018-03-21 13:40:00,118.95,118.98,118.92,118.98,56055.0,98.2529,98.2777,98.2281,98.2777,56055.0
2018-03-21 13:45:00,118.98,119.05,118.97,119.03,63802.0,98.2777,98.3355,98.2694,98.319,63802.0
2018-03-21 13:50:00,119.02,119.09,119.01,119.04,169012.0,98.3107,98.3685,98.3024,98.3272,169012.0
2018-03-21 13:55:00,119.04,119.08,118.9,119.06,95273.0,98.3272,98.3603,98.2116,98.3437,95273.0
2018-03-21 14:00:00,119.03,119.42,118.41,118.78,813059.0,98.319,98.6411,97.8068,98.1125,813059.0
2018-03-21 14:05:00,118.78,118.94,118.64,118.84,303316.0,98.1125,98.2446,97.9968,98.162,303316.0
2018-03-21 14:10:00,118.84,118.85,118.62,118.63,138830.0,98.162,98.1703,97.9803,97.9886,138830.0
2018-03-21 14:15:00,118.63,118.67,118.4,118.5,261630.0,97.9886,98.0216,97.7986,97.8812,261630.0
2018-03-21 14:20:00,118.5,118.57,118.36,118.39,386780.0,97.8812,97.939,97.7655,97.7903,386780.0
2018-03-21 14:25:00,118.38,118.39,118.2,118.27,265491.0,97.7821,97.7903,97.6334,97.6912,265491.0
2018-03-21 14:30:00,118.26,118.28,118.16,118.21,249675.0,97.6829,97.6995,97.6003,97.6416,249675.0
2018-03-21 14:35:00,118.22,118.3,118.11,118.29,260500.0,97.6499,97.716,97.559,97.7077,260500.0
2018-03-21 14:40:00,118.29,118.42,118.25,118.38,148036.0,97.7077,97.8151,97.6747,97.7821,148036.0
2018-03-21 14:45:00,118.37,118.46,118.3,118.41,187425.0,97.7738,97.8481,97.716,97.8068,187425.0
2018-03-21 14:50:00,118.42,118.53,118.39,118.42,175143.0,97.8151,97.906,97.7903,97.8151,175143.0
2018-03-21 14:55:00,118.41,118.76,118.39,118.74,258036.0,97.8068,98.0959,97.7903,98.0794,258036.0
2018-03-21 15:00:00,118.75,118.82,118.55,118.69,225534.0,98.0877,98.1455,97.9225,98.0381,225534.0
2018-03-21 15:05:00,118.69,118.79,118.66,118.69,72215.0,98.0381,98.1207,98.0133,98.0381,72215.0
2018-03-21 15:10:00,118.69,118.9,118.66,118.74,233994.0,98.0381,98.2116,98.0133,98.0794,233994.0
2018-03-21 15:15:00,118.72,118.81,118.72,118.77,65289.0,98.0629,98.1372,98.0629,98.1042,65289.0
2018-03-21 15:20:00,118.77,118.85,118.74,118.77,67017.0,98.1042,98.1703,98.0794,98.1042,67017.0
2018-03-21 15:25:00,118.76,118.81,118.74,118.8,39896.0,98.0959,98.1372,98.0794,98.129,39896.0
2018-03-21 15:30:00,118.8,118.93,118.8,118.92,75754.0,98.129,98.2364,98.129,98.2281,75754.0
2018-03-21 15:35:00,118.92,119.0,118.9,118.92,87212.0,98.2281,98.2942,98.2116,98.2281,87212.0
2018-03-21 15:40:00,118.93,118.99,118.88,118.91,170979.0,98.2364,98.2859,98.1951,98.2198,170979.0
2018-03-21 15:45:00,118.92,119.03,118.85,119.01,141537.0,98.2281,98.319,98.1703,98.3024,141537.0
2018-03-21 15:50:00,119.02,119.06,118.99,119.02,209800.0,98.3107,98.3437,98.2859,98.3107,209800.0
2018-03-21 15:55:00,119.02,119.1,119.01,119.06,432712.0,98.3107,98.3768,98.3024,98.3437,432712.0
2018-03-22 09:30:00,120.31,120.58,120.31,120.53,275721.0,99.3762,99.5993,99.3762,99.558,275721.0
2018-03-22 09:35:00,120.53,120.54,120.19,120.22,522896.0,99.558,99.5662,99.2771,99.3019,522896.0
2018-03-22 09:40:00,120.22,120.42,120.19,120.36,832467.0,99.3019,99.4671,99.2771,99.4175,832467.0
2018-03-22 09:45:00,120.35,120.41,120.3,120.34,368428.0,99.4093,99.4588,99.368,99.401,368428.0
2018-03-22 09:50:00,120.34,120.46,120.29,120.45,249185.0,99.401,99.5001,99.3597,99.4919,249185.0
2018-03-22 09:55:00,120.45,120.5,120.4,120.48,152501.0,99.4919,99.5332,99.4506,99.5167,152501.0
2018-03-22 10:00:00,120.49,120.54,120.47,120.52,85251.0,99.5249,99.5662,99.5084,99.5497,85251.0
2018-03-22 10:05:00,120.52,120.54,120.38,120.39,98502.0,99.5497,99.5662,99.4341,99.4423,98502.0
2018-03-22 10:10:00,120.4,120.45,120.2,120.23,251477.0,99.4506,99.4919,99.2854,99.3102,251477.0
2018-03-22 10:15:00,120.23,120.28,120.18,120.26,88954.0,99.3102,99.3515,99.2689,99.3349,88954.0
2018-03-22 10:20:00,120.26,120.38,120.26,120.38,46985.0,99.3349,99.4341,99.3349,99.4341,46985.0
2018-03-22 10:25:00,120.38,120.47,120.33,120.45,95900.0,99.4341,99.5084,99.3928,99.4919,95900.0
2018-03-22 10:30:00,120.46,120.5,120.43,120.47,52583.0,99.5001,99.5332,99.4754,99.5084,52583.0
2018-03-22 10:35:00,120.47,120.52,120.43,120.43,150782.0,99.5084,99.5497,99.4754,99.4754,150782.0
2018-03-22 10:40:00,120.44,120.58,120.44,120.55,65857.0,99.4836,99.5993,99.4836,99.5745,65857.0
2018-03-22 10:45:00,120.55,120.67,120.51,120.65,226388.0,99.5745,99.6736,99.5414,99.6571,226388.0
2018-03-22 10:50:00,120.65,120.65,120.53,120.55,43747.0,99.6571,99.6571,99.558,99.5745,43747.0
2018-03-22 10:55:00,120.55,120.66,120.54,120.57,128776.0,99.5745,99.6653,99.5662,99.591,128776.0
2018-03-22 11:00:00,120.56,120.59,120.48,120.53,123660.0,99.5827,99.6075,99.5167,99.558,123660.0
2018-03-22 11:05:00,120.53,120.57,120.51,120.53,29339.0,99.558,99.591,99.5414,99.558,29339.0
2018-03-22 11:10:00,120.53,120.59,120.52,120.53,45690.0,99.558,99.6075,99.5497,99.558,45690.0
2018-03-22 11:15:00,120.52,120.55,120.4,120.42,66951.0,99.5497,99.5745,99.4506,99.4671,66951.0
2018-03-22 11:20:00,120.44,120.62,120.44,120.62,77997.0,99.4836,99.6323,99.4836,99.6323,77997.0
2018-03-22 11:25:00,120.62,120.67,120.6,120.63,114616.0,99.6323,99.6736,99.6158,99.6406,114616.0
2018-03-22 11:30:00,120.64,120.69,120.6,120.61,272895.0,99.6488,99.6901,99.6158,99.624,272895.0
2018-03-22 11:35:00,120.61,120.81,120.59,120.77,213467.0,99.624,99.7892,99.6075,99.7562,213467.0
2018-03-22 11:40:00,120.75,120.82,120.7,120.71,155611.0,99.7397,99.7975,99.6984,99.7066,155611.0
2018-03-22 11:45:00,120.71,120.73,120.58,120.59,127779.0,99.7066,99.7232,99.5993,99.6075,127779.0
2018-03-22 11:50:00,120.59,120.59,120.47,120.51,182025.0,99.6075,99.6075,99.5084,99.5414,182025.0
2018-03-22 11:55:00,120.52,120.54,120.48,120.51,61389.0,99.5497,99.5662,99.5167,99.5414,61389.0
2018-03-22 12:00:00,120.51,120.6,120.49,120.51,59683.0,99.5414,99.6158,99.5249,99.5414,59683.0
2018-03-22 12:05:00,120.51,120.58,120.48,120.53,76154.0,99.5414,99.5993,99.5167,99.558,76154.0
2018-03-22 12:10:00,120.53,120.56,120.48,120.53,31007.0,99.558,99.5827,99.5167,99.558,31007.0
2018-03-22 12:15:00,120.54,120.59,120.26,120.32,230272.0,99.5662,99.6075,99.3349,99.3845,230272.0
2018-03-22 12:20:00,120.33,120.34,120.19,120.24,87718.0,99.3928,99.401,99.2771,99.3184,87718.0
2018-03-22 12:25:00,120.24,120.24,120.11,120.18,95528.0,99.3184,99.3184,99.211,99.2689,95528.0
2018-03-22 12:30:00,120.18,120.21,120.06,120.1,89991.0,99.2689,99.2936,99.1697,99.2028,89991.0
2018-03-22 12:35:00,120.1,120.14,120.04,120.13,103361.0,99.2028,99.2358,99.1532,99.2276,103361.0
2018-03-22 12:40:00,120.13,120.15,120.06,120.12,64145.0,99.2276,99.2441,99.1697,99.2193,64145.0
2018-03-22 12:45:00,120.13,120.19,120.13,120.15,71142.0,99.2276,99.2771,99.2276,99.2441,71142.0
2018-03-22 12:50:00,120.13,120.16,120.09,120.11,23085.0,99.2276,99.2523,99.1945,99.211,23085.0
2018-03-22 12:55:00,120.11,120.11,120.03,120.1,57551.0,99.211,99.211,99.145,99.2028,57551.0
2018-03-22 13:00:00,120.1,120.14,119.99,119.99,124650.0,99.2028,99.2358,99.1119,99.1119,124650.0
2018-03-22 13:05:00,120.0,120.01,119.87,119.89,147368.0,99.1202,99.1284,99.0128,99.0293,147368.0
2018-03-22 13:10:00,119.88,119.98,119.86,119.88,57887.0,99.0211,99.1037,99.0045,99.0211,57887.0
2018-03-22 13:15:00,119.86,119.96,119.79,119.89,195807.0,99.0045,99.0871,98.9467,99.0293,195807.0
2018-03-22 13:20:00,119.9,119.92,119.77,119.8,151112.0,99.0376,99.0541,98.9302,98.955,151112.0
2018-03-22 13:25:00,119.8,119.85,119.75,119.8,109735.0,98.955,98.9963,98.9137,98.955,109735.0
2018-03-22 13:30:00,119.79,119.79,119.7,119.75,95567.0,98.9467,98.9467,98.8724,98.9137,95567.0
2018-03-22 13:35:00,119.75,119.78,119.68,119.69,32024.0,98.9137,98.9385,98.8559,98.8641,32024.0
2018-03-22 13:40:00,119.69,119.75,119.67,119.73,22401.0,98.8641,98.9137,98.8476,98.8972,22401.0
2018-03-22 13:45:00,119.73,119.83,119.73,119.81,27533.0,98.8972,98.9798,98.8972,98.9632,27533.0
2018-03-22 13:50:00,119.81,119.9,119.78,119.89,69550.0,98.9632,99.0376,98.9385,99.0293,69550.0
2018-03-22 13:55:00,119.89,119.92,119.82,119.85,52271.0,99.0293,99.0541,98.9715,98.9963,52271.0
2018-03-22 14:00:00,119.83,119.85,119.79,119.84,29841.0,98.9798,98.9963,98.9467,98.988,29841.0
2018-03-22 14:05:00,119.84,119.95,119.81,119.95,115063.0,98.988,99.0789,98.9632,99.0789,115063.0
2018-03-22 14:10:00,119.95,119.98,119.9,119.91,54001.0,99.0789,99.1037,99.0376,99.0458,54001.0
2018-03-22 14:15:00,119.92,119.92,119.85,119.92,27524.0,99.0541,99.0541,98.9963,99.0541,27524.0
2018-03-22 14:20:00,119.91,119.98,119.9,119.97,22296.0,99.0458,99.1037,99.0376,99.0954,22296.0
2018-03-22 14:25:00,119.97,120.0,119.94,119.96,48217.0,99.0954,99.1202,99.0706,99.0871,48217.0
2018-03-22 14:30:00,119.97,120.03,119.93,119.95,71310.0,99.0954,99.145,99.0624,99.0789,71310.0
2018-03-22 14:35:00,119.94,119.98,119.88,119.93,24763.0,99.0706,99.1037,99.0211,99.0624,24763.0
2018-03-22 14:40:00,119.93,119.98,119.92,119.92,9918.0,99.0624,99.1037,99.0541,99.0541,9918.0
2018-03-22 14:45:00,119.92,119.98,119.87,119.9,34980.0,99.0541,99.1037,99.0128,99.0376,34980.0
2018-03-22 14:50:00,119.91,119.94,119.88,119.91,134614.0,99.0458,99.0706,99.0211,99.0458,134614.0
2018-03-22 14:55:00,119.91,120.06,119.9,120.06,128646.0,99.0458,99.1697,99.0376,99.1697,128646.0
2018-03-22 15:00:00,120.07,120.15,120.04,120.12,91725.0,99.178,99.2441,99.1532,99.2193,91725.0
2018-03-22 15:05:00,120.1,120.14,120.06,120.14,59893.0,99.2028,99.2358,99.1697,99.2358,59893.0
2018-03-22 15:10:00,120.13,120.2,120.12,120.18,153995.0,99.2276,99.2854,99.2193,99.2689,153995.0
2018-03-22 15:15:00,120.19,120.31,120.19,120.3,82511.0,99.2771,99.3762,99.2771,99.368,82511.0
2018-03-22 15:20:00,120.3,120.3,120.16,120.21,114635.0,99.368,99.368,99.2523,99.2936,114635.0
2018-03-22 15:25:00,120.2,120.26,120.15,120.23,97502.0,99.2854,99.3349,99.2441,99.3102,97502.0
2018-03-22 15:30:00,120.24,120.31,120.21,120.27,104022.0,99.3184,99.3762,99.2936,99.3432,104022.0
2018-03-22 15:35:00,120.27,120.35,120.26,120.34,261164.0,99.3432,99.4093,99.3349,99.401,261164.0
2018-03-22 15:40:00,120.35,120.41,120.34,120.36,141269.0,99.4093,99.4588,99.401,99.4175,141269.0
2018-03-22 15:45:00,120.36,120.47,120.33,120.33,264292.0,99.4175,99.5084,99.3928,99.3928,264292.0
2018-03-22 15:50:00,120.33,120.37,120.25,120.29,306118.0,99.3928,99.4258,99.3267,99.3597,306118.0
2018-03-22 15:55:00,120.29,120.32,120.22,120.24,612122.0,99.3597,99.3845,99.3019,99.3184,612122.0
2018-03-23 09:30:00,119.68,119.74,119.65,119.73,100790.0,98.8559,98.9054,98.8311,98.8972,100790.0
2018-03-23 09:35:00,119.75,119.89,119.74,119.89,126345.0,98.9137,99.0293,98.9054,99.0293,126345.0
2018-03-23 09:40:00,119.87,119.97,119.83,119.97,121030.0,99.0128,99.0954,98.9798,99.0954,121030.0
2018-03-23 09:45:00,119.96,120.0,119.9,119.92,89572.0,99.0871,99.1202,99.0376,99.0541,89572.0
2018-03-23 09:50:00,119.92,119.93,119.83,119.85,63880.0,99.0541,99.0624,98.9798,98.9963,63880.0
2018-03-23 09:55:00,119.84,119.84,119.76,119.81,67024.0,98.988,98.988,98.9219,98.9632,67024.0
2018-03-23 10:00:00,119.81,119.81,119.69,119.7,86550.0,98.9632,98.9632,98.8641,98.8724,86550.0
2018-03-23 10:05:00,119.69,119.86,119.69,119.75,66156.0,98.8641,99.0045,98.8641,98.9137,66156.0
2018-03-23 10:10:00,119.75,119.76,119.64,119.73,85431.0,98.9137,98.9219,98.8228,98.8972,85431.0
2018-03-23 10:15:00,119.75,119.84,119.67,119.84,92500.0,98.9137,98.988,98.8476,98.988,92500.0
2018-03-23 10:20:00,119.86,119.91,119.83,119.89,81203.0,99.0045,99.0458,98.9798,99.0293,81203.0
2018-03-23 10:25:00,119.9,119.9,119.73,119.74,88177.0,99.0376,99.0376,98.8972,98.9054,88177.0
2018-03-23 10:30:00,119.72,119.78,119.62,119.62,79480.0,98.8889,98.9385,98.8063,98.8063,79480.0
2018-03-23 10:35:00,119.63,119.85,119.63,119.81,88431.0,98.8146,98.9963,98.8146,98.9632,88431.0
2018-03-23 10:40:00,119.83,119.85,119.78,119.84,88503.0,98.9798,98.9963,98.9385,98.988,88503.0
2018-03-23 10:45:00,119.84,119.88,119.8,119.84,27264.0,98.988,99.0211,98.955,98.988,27264.0
2018-03-23 10:50:00,119.84,119.87,119.78,119.8,25864.0,98.988,99.0128,98.9385,98.955,25864.0
2018-03-23 10:55:00,119.82,119.83,119.73,119.74,68085.0,98.9715,98.9798,98.8972,98.9054,68085.0
2018-03-23 11:00:00,119.74,119.82,119.71,119.82,62984.0,98.9054,98.9715,98.8806,98.9715,62984.0
2018-03-23 11:05:00,119.81,119.86,119.8,119.85,140411.0,98.9632,99.0045,98.955,98.9963,140411.0
2018-03-23 11:10:00,119.86,119.92,119.85,119.9,43159.0,99.0045,99.0541,98.9963,99.0376,43159.0
2018-03-23 11:15:00,119.89,119.96,119.89,119.9,58471.0,99.0293,99.0871,99.0293,99.0376,58471.0
2018-03-23 11:20:00,119.89,120.0,119.88,119.98,40041.0,99.0293,99.1202,99.0211,99.1037,40041.0
2018-03-23 11:25:00,119.99,119.99,119.83,119.89,51644.0,99.1119,99.1119,98.9798,99.0293,51644.0
2018-03-23 11:30:00,119.89,119.9,119.85,119.86,28083.0,99.0293,99.0376,98.9963,99.0045,28083.0
2018-03-23 11:35:00,119.86,119.94,119.86,119.91,40404.0,99.0045,99.0706,99.0045,99.0458,40404.0
2018-03-23 11:40:00,119.91,119.97,119.9,119.97,71438.0,99.0458,99.0954,99.0376,99.0954,71438.0
2018-03-23 11:45:00,119.97,120.03,119.97,120.01,39282.0,99.0954,99.145,99.0954,99.1284,39282.0
2018-03-23 11:50:00,120.01,120.08,119.98,120.01,104962.0,99.1284,99.1863,99.1037,99.1284,104962.0
2018-03-23 11:55:00,120.0,120.12,119.99,120.11,53206.0,99.1202,99.2193,99.1119,99.211,53206.0
2018-03-23 12:00:00,120.11,120.12,119.98,120.04,118482.0,99.211,99.2193,99.1037,99.1532,118482.0
2018-03-23 12:05:00,120.05,120.09,119.95,119.97,30420.0,99.1615,99.1945,99.0789,99.0954,30420.0
2018-03-23 12:10:00,119.98,120.05,119.98,120.01,56055.0,99.1037,99.1615,99.1037,99.1284,56055.0
2018-03-23 12:15:00,120.01,120.06,119.97,120.05,44863.0,99.1284,99.1697,99.0954,99.1615,44863.0
2018-03-23 12:20:00,120.05,120.05,119.97,119.97,22923.0,99.1615,99.1615,99.0954,99.0954,22923.0
2018-03-23 12:25:00,119.97,119.98,119.9,119.94,48979.0,99.0954,99.1037,99.0376,99.0706,48979.0
2018-03-23 12:30:00,119.93,120.04,119.9,120.03,164527.0,99.0624,99.1532,99.0376,99.145,164527.0
2018-03-23 12:35:00,120.02,120.05,119.96,119.97,83177.0,99.1367,99.1615,99.0871,99.0954,83177.0
2018-03-23 12:40:00,119.97,120.0,119.94,119.96,41351.0,99.0954,99.1202,99.0706,99.0871,41351.0
2018-03-23 12:45:00,119.96,119.96,119.89,119.95,26831.0,99.0871,99.0871,99.0293,99.0789,26831.0
2018-03-23 12:50:00,119.96,120.0,119.91,119.96,18627.0,99.0871,99.1202,99.0458,99.0871,18627.0
2018-03-23 12:55:00,119.97,120.04,119.96,119.99,25449.0,99.0954,99.1532,99.0871,99.1119,25449.0
2018-03-23 13:00:00,120.0,120.03,119.88,119.89,53711.0,99.1202,99.145,99.0211,99.0293,53711.0
2018-03-23 13:05:00,119.89,119.9,119.83,119.86,28107.0,99.0293,99.0376,98.9798,99.0045,28107.0
2018-03-23 13:10:00,119.85,119.86,119.83,119.85,17384.0,98.9963,99.0045,98.9798,98.9963,17384.0
2018-03-23 13:15:00,119.84,119.86,119.79,119.79,48848.0,98.988,99.0045,98.9467,98.9467,48848.0
2018-03-23 13:20:00,119.79,119.81,119.72,119.72,29038.0,98.9467,98.9632,98.8889,98.8889,29038.0
2018-03-23 13:25:00,119.73,119.89,119.73,119.85,123914.0,98.8972,99.0293,98.8972,98.9963,123914.0
2018-03-23 13:30:00,119.84,119.9,119.8,119.82,31293.0,98.988,99.0376,98.955,98.9715,31293.0
2018-03-23 13:35:00,119.83,119.94,119.82,119.92,18740.0,98.9798,99.0706,98.9715,99.0541,18740.0
2018-03-23 13:40:00,119.93,119.93,119.9,119.9,11151.0,99.0624,99.0624,99.0376,99.0376,11151.0
2018-03-23 13:45:00,119.91,119.93,119.8,119.8,18750.0,99.0458,99.0624,98.955,98.955,18750.0
2018-03-23 13:50:00,119.8,119.81,119.71,119.75,47335.0,98.955,98.9632,98.8806,98.9137,47335.0
2018-03-23 13:55:00,119.75,119.76,119.7,119.75,16352.0,98.9137,98.9219,98.8724,98.9137,16352.0
2018-03-23 14:00:00,119.75,119.8,119.72,119.77,26710.0,98.9137,98.955,98.8889,98.9302,26710.0
2018-03-23 14:05:00,119.78,119.84,119.74,119.82,31895.0,98.9385,98.988,98.9054,98.9715,31895.0
2018-03-23 14:10:00,119.82,119.89,119.82,119.87,32374.0,98.9715,99.0293,98.9715,99.0128,32374.0
2018-03-23 14:15:00,119.87,119.9,119.83,119.86,20355.0,99.0128,99.0376,98.9798,99.0045,20355.0
2018-03-23 14:20:00,119.87,119.9,119.85,119.86,42189.0,99.0128,99.0376,98.9963,99.0045,42189.0
2018-03-23 14:25:00,119.85,119.89,119.83,119.83,34938.0,98.9963,99.0293,98.9798,98.9798,34938.0
2018-03-23 14:30:00,119.86,119.89,119.84,119.87,83837.0,99.0045,99.0293,98.988,99.0128,83837.0
2018-03-23 14:35:00,119.88,119.9,119.87,119.89,84581.0,99.0211,99.0376,99.0128,99.0293,84581.0
2018-03-23 14:40:00,119.88,119.91,119.85,119.88,81463.0,99.0211,99.0458,98.9963,99.0211,81463.0
2018-03-23 14:45:00,119.88,119.94,119.88,119.93,104476.0,99.0211,99.0706,99.0211,99.0624,104476.0
2018-03-23 14:50:00,119.93,119.97,119.89,119.91,150094.0,99.0624,99.0954,99.0293,99.0458,150094.0
2018-03-23 14:55:00,119.9,119.98,119.89,119.97,144310.0,99.0376,99.1037,99.0293,99.0954,144310.0
2018-03-23 15:00:00,119.98,120.09,119.95,120.09,310845.0,99.1037,99.1945,99.0789,99.1945,310845.0
2018-03-23 15:05:00,120.08,120.1,120.02,120.09,78962.0,99.1863,99.2028,99.1367,99.1945,78962.0
2018-03-23 15:10:00,120.09,120.15,120.02,120.05,286946.0,99.1945,99.2441,99.1367,99.1615,286946.0
2018-03-23 15:15:00,120.05,120.1,120.01,120.08,101723.0,99.1615,99.2028,99.1284,99.1863,101723.0
2018-03-23 15:20:00,120.08,120.14,120.07,120.1,140655.0,99.1863,99.2358,99.178,99.2028,140655.0
2018-03-23 15:25:00,120.11,120.16,120.09,120.15,93380.0,99.211,99.2523,99.1945,99.2441,93380.0
2018-03-23 15:30:00,120.15,120.23,120.14,120.22,109688.0,99.2441,99.3102,99.2358,99.3019,109688.0
2018-03-23 15:35:00,120.22,120.27,120.18,120.21,114401.0,99.3019,99.3432,99.2689,99.2936,114401.0
2018-03-23 15:40:00,120.21,120.24,120.15,120.15,137249.0,99.2936,99.3184,99.2441,99.2441,137249.0
2018-03-23 15:45:00,120.16,120.21,120.15,120.2,191124.0,99.2523,99.2936,99.2441,99.2854,191124.0
2018-03-23 15:50:00,120.2,120.31,120.2,120.29,252587.0,99.2854,99.3762,99.2854,99.3597,252587.0
2018-03-23 15:55:00,120.29,120.29,120.11,120.13,396560.0,99.3597,99.3597,99.211,99.2276,396560.0
2018-03-26 09:30:00,120.0,120.07,119.94,120.06,55200.0,99.1202,99.178,99.0706,99.1697,55200.0
2018-03-26 09:35:00,120.05,120.09,119.97,119.99,127691.0,99.1615,99.1945,99.0954,99.1119,127691.0
2018-03-26 09:40:00,119.99,120.04,119.92,119.98,121456.0,99.1119,99.1532,99.0541,99.1037,121456.0
2018-03-26 09:45:00,119.98,120.01,119.93,119.98,105178.0,99.1037,99.1284,99.0624,99.1037,105178.0
2018-03-26 09:50:00,119.97,120.04,119.95,120.01,147418.0,99.0954,99.1532,99.0789,99.1284,147418.0
2018-03-26 09:55:00,120.0,120.03,119.98,120.02,131602.0,99.1202,99.145,99.1037,99.1367,131602.0
2018-03-26 10:00:00,120.02,120.02,119.95,119.96,299421.0,99.1367,99.1367,99.0789,99.0871,299421.0
2018-03-26 10:05:00,119.96,120.03,119.96,119.97,179525.0,99.0871,99.145,99.0871,99.0954,179525.0
2018-03-26 10:10:00,119.98,120.09,119.97,120.08,287620.0,99.1037,99.1945,99.0954,99.1863,287620.0
2018-03-26 10:15:00,120.09,120.15,120.08,120.14,110374.0,99.1945,99.2441,99.1863,99.2358,110374.0
2018-03-26 10:20:00,120.15,120.19,120.09,120.15,87933.0,99.2441,99.2771,99.1945,99.2441,87933.0
2018-03-26 10:25:00,120.15,120.29,120.14,120.27,163439.0,99.2441,99.3597,99.2358,99.3432,163439.0
2018-03-26 10:30:00,120.27,120.35,120.19,120.2,139330.0,99.3432,99.4093,99.2771,99.2854,139330.0
2018-03-26 10:35:00,120.2,120.28,120.19,120.28,87444.0,99.2854,99.3515,99.2771,99.3515,87444.0
2018-03-26 10:40:00,120.3,120.37,120.23,120.32,99610.0,99.368,99.4258,99.3102,99.3845,99610.0
2018-03-26 10:45:00,120.32,120.39,120.22,120.23,30015.0,99.3845,99.4423,99.3019,99.3102,30015.0
2018-03-26 10:50:00,120.23,120.28,120.2,120.27,121616.0,99.3102,99.3515,99.2854,99.3432,121616.0
2018-03-26 10:55:00,120.26,120.33,120.22,120.31,20238.0,99.3349,99.3928,99.3019,99.3762,20238.0
2018-03-26 11:00:00,120.32,120.32,120.2,120.21,29231.0,99.3845,99.3845,99.2854,99.2936,29231.0
2018-03-26 11:05:00,120.23,120.39,120.23,120.37,60527.0,99.3102,99.4423,99.3102,99.4258,60527.0
2018-03-26 11:10:00,120.37,120.42,120.27,120.38,77125.0,99.4258,99.4671,99.3432,99.4341,77125.0
2018-03-26 11:15:00,120.39,120.45,120.34,120.38,84457.0,99.4423,99.4919,99.401,99.4341,84457.0
2018-03-26 11:20:00,120.39,120.42,120.32,120.34,109409.0,99.4423,99.4671,99.3845,99.401,109409.0
2018-03-26 11:25:00,120.34,120.39,120.24,120.24,100772.0,99.401,99.4423,99.3184,99.3184,100772.0
2018-03-26 11:30:00,120.23,120.3,120.22,120.29,83211.0,99.3102,99.368,99.3019,99.3597,83211.0
2018-03-26 11:35:00,120.29,120.31,120.24,120.3,13258.0,99.3597,99.3762,99.3184,99.368,13258.0
2018-03-26 11:40:00,120.28,120.31,120.22,120.3,44619.0,99.3515,99.3762,99.3019,99.368,44619.0
2018-03-26 11:45:00,120.3,120.33,120.29,120.32,12293.0,99.368,99.3928,99.3597,99.3845,12293.0
2018-03-26 11:50:00,120.33,120.33,120.21,120.26,37953.0,99.3928,99.3928,99.2936,99.3349,37953.0
2018-03-26 11:55:00,120.25,120.35,120.25,120.25,85855.0,99.3267,99.4093,99.3267,99.3267,85855.0
2018-03-26 12:00:00,120.26,120.26,120.22,120.26,61434.0,99.3349,99.3349,99.3019,99.3349,61434.0
2018-03-26 12:05:00,120.25,120.25,120.16,120.17,86139.0,99.3267,99.3267,99.2523,99.2606,86139.0
2018-03-26 12:10:00,120.17,120.18,120.08,120.08,41767.0,99.2606,99.2689,99.1863,99.1863,41767.0
2018-03-26 12:15:00,120.07,120.13,120.07,120.12,62695.0,99.178,99.2276,99.178,99.2193,62695.0
2018-03-26 12:20:00,120.12,120.12,120.05,120.08,29595.0,99.2193,99.2193,99.1615,99.1863,29595.0
2018-03-26 12:25:00,120.08,120.11,120.03,120.11,9550.0,99.1863,99.211,99.145,99.211,9550.0
2018-03-26 12:30:00,120.1,120.13,120.07,120.12,30733.0,99.2028,99.2276,99.178,99.2193,30733.0
2018-03-26 12:35:00,120.11,120.12,120.01,120.09,32269.0,99.211,99.2193,99.1284,99.1945,32269.0
2018-03-26 12:40:00,120.1,120.13,120.08,120.09,10907.0,99.2028,99.2276,99.1863,99.1945,10907.0
2018-03-26 12:45:00,120.09,120.11,120.05,120.07,61942.0,99.1945,99.211,99.1615,99.178,61942.0
2018-03-26 12:50:00,120.08,120.09,120.04,120.08,52053.0,99.1863,99.1945,99.1532,99.1863,52053.0
2018-03-26 12:55:00,120.07,120.08,120.0,120.05,72126.0,99.178,99.1863,99.1202,99.1615,72126.0
2018-03-26 13:00:00,120.06,120.06,119.96,120.0,73393.0,99.1697,99.1697,99.0871,99.1202,73393.0
2018-03-26 13:05:00,120.01,120.02,119.92,119.95,91011.0,99.1284,99.1367,99.0541,99.0789,91011.0
2018-03-26 13:10:00,119.93,119.96,119.87,119.94,52713.0,99.0624,99.0871,99.0128,99.0706,52713.0
2018-03-26 13:15:00,119.94,119.95,119.88,119.93,48347.0,99.0706,99.0789,99.0211,99.0624,48347.0
2018-03-26 13:20:00,119.93,119.97,119.91,119.95,144651.0,99.0624,99.0954,99.0458,99.0789,144651.0
2018-03-26 13:25:00,119.94,119.95,119.89,119.89,23890.0,99.0706,99.0789,99.0293,99.0293,23890.0
2018-03-26 13:30:00,119.89,120.0,119.88,120.0,32574.0,99.0293,99.1202,99.0211,99.1202,32574.0
2018-03-26 13:35:00,120.0,120.01,119.94,119.96,57936.0,99.1202,99.1284,99.0706,99.0871,57936.0
2018-03-26 13:40:00,119.97,120.05,119.94,120.04,17126.0,99.0954,99.1615,99.0706,99.1532,17126.0
2018-03-26 13:45:00,120.05,120.07,120.01,120.06,12500.0,99.1615,99.178,99.1284,99.1697,12500.0
2018-03-26 13:50:00,120.07,120.11,120.05,120.1,161425.0,99.178,99.211,99.1615,99.2028,161425.0
2018-03-26 13:55:00,120.1,120.12,120.06,120.06,333034.0,99.2028,99.2193,99.1697,99.1697,333034.0
2018-03-26 14:00:00,120.06,120.11,120.06,120.07,32931.0,99.1697,99.211,99.1697,99.178,32931.0
2018-03-26 14:05:00,120.06,120.11,120.06,120.09,34070.0,99.1697,99.211,99.1697,99.1945,34070.0
2018-03-26 14:10:00,120.1,120.11,120.05,120.1,16497.0,99.2028,99.211,99.1615,99.2028,16497.0
2018-03-26 14:15:00,120.09,120.12,120.06,120.07,16302.0,99.1945,99.2193,99.1697,99.178,16302.0
2018-03-26 14:20:00,120.06,120.12,120.04,120.12,17498.0,99.1697,99.2193,99.1532,99.2193,17498.0
2018-03-26 14:25:00,120.12,120.15,120.11,120.11,25006.0,99.2193,99.2441,99.211,99.211,25006.0
2018-03-26 14:30:00,120.1,120.22,120.02,120.11,89964.0,99.2028,99.3019,99.1367,99.211,89964.0
2018-03-26 14:35:00,120.12,120.13,120.02,120.05,33384.0,99.2193,99.2276,99.1367,99.1615,33384.0
2018-03-26 14:40:00,120.06,120.06,120.0,120.03,26799.0,99.1697,99.1697,99.1202,99.145,26799.0
2018-03-26 14:45:00,120.03,120.07,120.0,120.05,21504.0,99.145,99.178,99.1202,99.1615,21504.0
2018-03-26 14:50:00,120.04,120.04,119.96,119.99,38286.0,99.1532,99.1532,99.0871,99.1119,38286.0
2018-03-26 14:55:00,120.01,120.02,119.97,120.0,51036.0,99.1284,99.1367,99.0954,99.1202,51036.0
2018-03-26 15:00:00,120.01,120.03,119.95,119.96,39379.0,99.1284,99.145,99.0789,99.0871,39379.0
2018-03-26 15:05:00,119.96,119.99,119.85,119.87,350897.0,99.0871,99.1119,98.9963,99.0128,350897.0
2018-03-26 15:10:00,119.87,119.88,119.81,119.82,191077.0,99.0128,99.0211,98.9632,98.9715,191077.0
2018-03-26 15:15:00,119.82,119.85,119.79,119.8,38582.0,98.9715,98.9963,98.9467,98.955,38582.0
2018-03-26 15:20:00,119.79,119.86,119.79,119.82,46092.0,98.9467,99.0045,98.9467,98.9715,46092.0
2018-03-26 15:25:00,119.83,119.83,119.77,119.79,17327.0,98.9798,98.9798,98.9302,98.9467,17327.0
2018-03-26 15:30:00,119.79,119.79,119.73,119.77,44850.0,98.9467,98.9467,98.8972,98.9302,44850.0
2018-03-26 15:35:00,119.78,119.86,119.77,119.79,57518.0,98.9385,99.0045,98.9302,98.9467,57518.0
2018-03-26 15:40:00,119.79,119.8,119.76,119.78,21815.0,98.9467,98.955,98.9219,98.9385,21815.0
2018-03-26 15:45:00,119.77,119.83,119.75,119.78,163999.0,98.9302,98.9798,98.9137,98.9385,163999.0
2018-03-26 15:50:00,119.78,119.82,119.7,119.75,363641.0,98.9385,98.9715,98.8724,98.9137,363641.0
2018-03-26 15:55:00,119.74,119.8,119.67,119.71,441992.0,98.9054,98.955,98.8476,98.8806,441992.0
2018-03-27 09:30:00,119.83,119.95,119.81,119.94,125104.0,98.9798,99.0789,98.9632,99.0706,125104.0
2018-03-27 09:35:00,119.94,119.98,119.91,119.98,41151.0,99.0706,99.1037,99.0458,99.1037,41151.0
2018-03-27 09:40:00,119.99,120.1,119.95,120.05,88939.0,99.1119,99.2028,99.0789,99.1615,88939.0
2018-03-27 09:45:00,120.05,120.18,120.04,120.15,83834.0,99.1615,99.2689,99.1532,99.2441,83834.0
2018-03-27 09:50:00,120.16,120.17,120.09,120.13,183629.0,99.2523,99.2606,99.1945,99.2276,183629.0
2018-03-27 09:55:00,120.14,120.15,120.01,120.03,103353.0,99.2358,99.2441,99.1284,99.145,103353.0
2018-03-27 10:00:00,120.02,120.14,120.02,120.07,32961.0,99.1367,99.2358,99.1367,99.178,32961.0
2018-03-27 10:05:00,120.06,120.25,120.05,120.22,160599.0,99.1697,99.3267,99.1615,99.3019,160599.0
2018-03-27 10:10:00,120.23,120.4,120.23,120.37,218836.0,99.3102,99.4506,99.3102,99.4258,218836.0
2018-03-27 10:15:00,120.37,120.37,120.28,120.29,85888.0,99.4258,99.4258,99.3515,99.3597,85888.0
2018-03-27 10:20:00,120.3,120.31,120.21,120.3,158542.0,99.368,99.3762,99.2936,99.368,158542.0
2018-03-27 10:25:00,120.29,120.32,120.23,120.3,66070.0,99.3597,99.3845,99.3102,99.368,66070.0
2018-03-27 10:30:00,120.3,120.35,120.29,120.29,24276.0,99.368,99.4093,99.3597,99.3597,24276.0
2018-03-27 10:35:00,120.28,120.3,120.26,120.27,17348.0,99.3515,99.368,99.3349,99.3432,17348.0
2018-03-27 10:40:00,120.29,120.29,120.18,120.22,98008.0,99.3597,99.3597,99.2689,99.3019,98008.0
2018-03-27 10:45:00,120.22,120.23,120.18,120.23,75199.0,99.3019,99.3102,99.2689,99.3102,75199.0
2018-03-27 10:50:00,120.24,120.3,120.24,120.28,51705.0,99.3184,99.368,99.3184,99.3515,51705.0
2018-03-27 10:55:00,120.28,120.28,120.15,120.19,217358.0,99.3515,99.3515,99.2441,99.2771,217358.0
2018-03-27 11:00:00,120.21,120.32,120.21,120.32,35285.0,99.2936,99.3845,99.2936,99.3845,35285.0
2018-03-27 11:05:00,120.3,120.35,120.3,120.33,34115.0,99.368,99.4093,99.368,99.3928,34115.0
2018-03-27 11:10:00,120.33,120.39,120.33,120.36,26651.0,99.3928,99.4423,99.3928,99.4175,26651.0
2018-03-27 11:15:00,120.36,120.38,120.27,120.34,39535.0,99.4175,99.4341,99.3432,99.401,39535.0
2018-03-27 11:20:00,120.35,120.42,120.34,120.39,90989.0,99.4093,99.4671,99.401,99.4423,90989.0
2018-03-27 11:25:00,120.39,120.5,120.38,120.47,138817.0,99.4423,99.5332,99.4341,99.5084,138817.0
2018-03-27 11:30:00,120.46,120.47,120.33,120.35,140975.0,99.5001,99.5084,99.3928,99.4093,140975.0
2018-03-27 11:35:00,120.35,120.39,120.33,120.35,43240.0,99.4093,99.4423,99.3928,99.4093,43240.0
2018-03-27 11:40:00,120.36,120.38,120.32,120.33,54383.0,99.4175,99.4341,99.3845,99.3928,54383.0
2018-03-27 11:45:00,120.33,120.37,120.28,120.3,31176.0,99.3928,99.4258,99.3515,99.368,31176.0
2018-03-27 11:50:00,120.3,120.35,120.29,120.31,66174.0,99.368,99.4093,99.3597,99.3762,66174.0
2018-03-27 11:55:00,120.32,120.33,120.29,120.29,45995.0,99.3845,99.3928,99.3597,99.3597,45995.0
2018-03-27 12:00:00,120.31,120.34,120.29,120.3,16336.0,99.3762,99.401,99.3597,99.368,16336.0
2018-03-27 12:05:00,120.31,120.37,120.29,120.36,31712.0,99.3762,99.4258,99.3597,99.4175,31712.0
2018-03-27 12:10:00,120.36,120.36,120.33,120.35,18904.0,99.4175,99.4175,99.3928,99.4093,18904.0
2018-03-27 12:15:00,120.36,120.44,120.36,120.42,43333.0,99.4175,99.4836,99.4175,99.4671,43333.0
2018-03-27 12:20:00,120.41,120.47,120.41,120.47,7117.0,99.4588,99.5084,99.4588,99.5084,7117.0
2018-03-27 12:25:00,120.47,120.54,120.44,120.46,143779.0,99.5084,99.5662,99.4836,99.5001,143779.0
2018-03-27 12:30:00,120.46,120.52,120.45,120.5,73098.0,99.5001,99.5497,99.4919,99.5332,73098.0
2018-03-27 12:35:00,120.5,120.53,120.47,120.49,19099.0,99.5332,99.558,99.5084,99.5249,19099.0
2018-03-27 12:40:00,120.48,120.52,120.44,120.49,19771.0,99.5167,99.5497,99.4836,99.5249,19771.0
2018-03-27 12:45:00,120.5,120.55,120.46,120.55,43187.0,99.5332,99.5745,99.5001,99.5745,43187.0
2018-03-27 12:50:00,120.55,120.59,120.54,120.55,56328.0,99.5745,99.6075,99.5662,99.5745,56328.0
2018-03-27 12:55:00,120.52,120.53,120.48,120.48,74254.0,99.5497,99.558,99.5167,99.5167,74254.0
2018-03-27 13:00:00,120.47,120.5,120.43,120.46,48973.0,99.5084,99.5332,99.4754,99.5001,48973.0
2018-03-27 13:05:00,120.46,120.53,120.43,120.53,21484.0,99.5001,99.558,99.4754,99.558,21484.0
2018-03-27 13:10:00,120.53,120.59,120.41,120.41,44094.0,99.558,99.6075,99.4588,99.4588,44094.0
2018-03-27 13:15:00,120.41,120.49,120.39,120.49,47774.0,99.4588,99.5249,99.4423,99.5249,47774.0
2018-03-27 13:20:00,120.48,120.58,120.46,120.58,52570.0,99.5167,99.5993,99.5001,99.5993,52570.0
2018-03-27 13:25:00,120.57,120.64,120.51,120.6,32586.0,99.591,99.6488,99.5414,99.6158,32586.0
2018-03-27 13:30:00,120.61,120.67,120.59,120.61,41357.0,99.624,99.6736,99.6075,99.624,41357.0
2018-03-27 13:35:00,120.62,120.66,120.56,120.66,51986.0,99.6323,99.6653,99.5827,99.6653,51986.0
2018-03-27 13:40:00,120.66,120.72,120.65,120.67,60438.0,99.6653,99.7149,99.6571,99.6736,60438.0
2018-03-27 13:45:00,120.66,120.7,120.65,120.69,40136.0,99.6653,99.6984,99.6571,99.6901,40136.0
2018-03-27 13:50:00,120.7,120.73,120.66,120.68,83122.0,99.6984,99.7232,99.6653,99.6819,83122.0
2018-03-27 13:55:00,120.68,120.68,120.57,120.61,94705.0,99.6819,99.6819,99.591,99.624,94705.0
2018-03-27 14:00:00,120.62,120.76,120.6,120.73,81882.0,99.6323,99.7479,99.6158,99.7232,81882.0
2018-03-27 14:05:00,120.73,120.74,120.65,120.68,70944.0,99.7232,99.7314,99.6571,99.6819,70944.0
2018-03-27 14:10:00,120.69,120.72,120.58,120.59,35841.0,99.6901,99.7149,99.5993,99.6075,35841.0
2018-03-27 14:15:00,120.59,120.6,120.53,120.59,46126.0,99.6075,99.6158,99.558,99.6075,46126.0
2018-03-27 14:20:00,120.59,120.64,120.57,120.58,34376.0,99.6075,99.6488,99.591,99.5993,34376.0
2018-03-27 14:25:00,120.59,120.72,120.59,120.72,77713.0,99.6075,99.7149,99.6075,99.7149,77713.0
2018-03-27 14:30:00,120.72,120.73,120.66,120.69,93065.0,99.7149,99.7232,99.6653,99.6901,93065.0
2018-03-27 14:35:00,120.69,120.7,120.64,120.66,11609.0,99.6901,99.6984,99.6488,99.6653,11609.0
2018-03-27 14:40:00,120.63,120.71,120.63,120.71,29701.0,99.6406,99.7066,99.6406,99.7066,29701.0
2018-03-27 14:45:00,120.72,120.8,120.71,120.78,140036.0,99.7149,99.781,99.7066,99.7645,140036.0
2018-03-27 14:50:00,120.76,120.85,120.75,120.85,94054.0,99.7479,99.8223,99.7397,99.8223,94054.0
2018-03-27 14:55:00,120.86,120.9,120.83,120.88,112784.0,99.8305,99.8636,99.8058,99.8471,112784.0
2018-03-27 15:00:00,120.88,120.94,120.77,120.92,89130.0,99.8471,99.8966,99.7562,99.8801,89130.0
2018-03-27 15:05:00,120.91,121.05,120.9,120.96,278461.0,99.8718,99.9875,99.8636,99.9131,278461.0
2018-03-27 15:10:00,120.95,120.98,120.88,120.94,191133.0,99.9049,99.9297,99.8471,99.8966,191133.0
2018-03-27 15:15:00,120.94,120.94,120.82,120.88,69322.0,99.8966,99.8966,99.7975,99.8471,69322.0
2018-03-27 15:20:00,120.88,120.96,120.85,120.94,135931.0,99.8471,99.9131,99.8223,99.8966,135931.0
2018-03-27 15:25:00,120.94,121.02,120.93,121.02,84654.0,99.8966,99.9627,99.8884,99.9627,84654.0
2018-03-27 15:30:00,121.02,121.12,121.01,121.05,202255.0,99.9627,100.0453,99.9544,99.9875,202255.0
2018-03-27 15:35:00,121.05,121.05,120.92,120.95,197852.0,99.9875,99.9875,99.8801,99.9049,197852.0
2018-03-27 15:40:00,120.95,121.02,120.89,121.01,143886.0,99.9049,99.9627,99.8553,99.9544,143886.0
2018-03-27 15:45:00,121.01,121.04,120.94,120.98,214879.0,99.9544,99.9792,99.8966,99.9297,214879.0
2018-03-27 15:50:00,120.99,121.04,120.91,120.95,541848.0,99.9379,99.9792,99.8718,99.9049,541848.0
2018-03-27 15:55:00,120.95,121.0,120.93,120.95,804472.0,99.9049,99.9462,99.8884,99.9049,804472.0
2018-03-28 09:30:00,121.45,121.48,121.25,121.32,193511.0,100.3179,100.3427,100.1527,100.2105,193511.0
2018-03-28 09:35:00,121.31,121.53,121.27,121.5,109920.0,100.2022,100.384,100.1692,100.3592,109920.0
2018-03-28 09:40:00,121.51,121.56,121.33,121.39,85974.0,100.3674,100.4087,100.2188,100.2683,85974.0
2018-03-28 09:45:00,121.39,121.43,121.21,121.21,106249.0,100.2683,100.3014,100.1196,100.1196,106249.0
2018-03-28 09:50:00,121.21,121.3,121.19,121.29,187120.0,100.1196,100.194,100.1031,100.1857,187120.0
2018-03-28 09:55:00,121.29,121.32,121.22,121.22,44540.0,100.1857,100.2105,100.1279,100.1279,44540.0
2018-03-28 10:00:00,121.22,121.23,121.15,121.21,62267.0,100.1279,100.1362,100.0701,100.1196,62267.0
2018-03-28 10:05:00,121.21,121.25,121.16,121.24,72006.0,100.1196,100.1527,100.0783,100.1444,72006.0
2018-03-28 10:10:00,121.25,121.32,121.22,121.31,70471.0,100.1527,100.2105,100.1279,100.2022,70471.0
2018-03-28 10:15:00,121.32,121.34,121.23,121.28,79159.0,100.2105,100.227,100.1362,100.1775,79159.0
2018-03-28 10:20:00,121.29,121.33,121.25,121.33,112735.0,100.1857,100.2188,100.1527,100.2188,112735.0
2018-03-28 10:25:00,121.33,121.33,121.26,121.26,40634.0,100.2188,100.2188,100.1609,100.1609,40634.0
2018-03-28 10:30:00,121.25,121.27,121.18,121.25,54979.0,100.1527,100.1692,100.0949,100.1527,54979.0
2018-03-28 10:35:00,121.24,121.3,121.2,121.29,97492.0,100.1444,100.194,100.1114,100.1857,97492.0
2018-03-28 10:40:00,121.28,121.47,121.28,121.42,39830.0,100.1775,100.3344,100.1775,100.2931,39830.0
2018-03-28 10:45:00,121.42,121.5,121.42,121.46,62753.0,100.2931,100.3592,100.2931,100.3261,62753.0
2018-03-28 10:50:00,121.47,121.52,121.44,121.51,63653.0,100.3344,100.3757,100.3096,100.3674,63653.0
2018-03-28 10:55:00,121.54,121.57,121.45,121.46,90816.0,100.3922,100.417,100.3179,100.3261,90816.0
2018-03-28 11:00:00,121.46,121.5,121.41,121.49,52238.0,100.3261,100.3592,100.2848,100.3509,52238.0
2018-03-28 11:05:00,121.49,121.5,121.31,121.34,50425.0,100.3509,100.3592,100.2022,100.227,50425.0
2018-03-28 11:10:00,121.33,121.47,121.32,121.45,46561.0,100.2188,100.3344,100.2105,100.3179,46561.0
2018-03-28 11:15:00,121.45,121.48,121.41,121.45,169019.0,100.3179,100.3427,100.2848,100.3179,169019.0
2018-03-28 11:20:00,121.47,121.55,121.47,121.52,167771.0,100.3344,100.4005,100.3344,100.3757,167771.0
2018-03-28 11:25:00,121.52,121.59,121.47,121.59,34585.0,100.3757,100.4335,100.3344,100.4335,34585.0
2018-03-28 11:30:00,121.59,121.64,121.57,121.59,51989.0,100.4335,100.4748,100.417,100.4335,51989.0
2018-03-28 11:35:00,121.59,121.59,121.49,121.52,109999.0,100.4335,100.4335,100.3509,100.3757,109999.0
2018-03-28 11:40:00,121.52,121.52,121.4,121.43,27073.0,100.3757,100.3757,100.2766,100.3014,27073.0
2018-03-28 11:45:00,121.43,121.47,121.4,121.41,121160.0,100.3014,100.3344,100.2766,100.2848,121160.0
2018-03-28 11:50:00,121.41,121.46,121.4,121.46,84343.0,100.2848,100.3261,100.2766,100.3261,84343.0
2018-03-28 11:55:00,121.46,121.46,121.37,121.45,75230.0,100.3261,100.3261,100.2518,100.3179,75230.0
2018-03-28 12:00:00,121.44,121.44,121.37,121.43,147966.0,100.3096,100.3096,100.2518,100.3014,147966.0
2018-03-28 12:05:00,121.44,121.46,121.4,121.45,96335.0,100.3096,100.3261,100.2766,100.3179,96335.0
2018-03-28 12:10:00,121.45,121.45,121.34,121.36,134386.0,100.3179,100.3179,100.227,100.2435,134386.0
2018-03-28 12:15:00,121.35,121.39,121.3,121.3,70689.0,100.2353,100.2683,100.194,100.194,70689.0
2018-03-28 12:20:00,121.31,121.35,121.26,121.33,91871.0,100.2022,100.2353,100.1609,100.2188,91871.0
2018-03-28 12:25:00,121.32,121.39,121.29,121.38,47319.0,100.2105,100.2683,100.1857,100.2601,47319.0
2018-03-28 12:30:00,121.38,121.39,121.33,121.37,30999.0,100.2601,100.2683,100.2188,100.2518,30999.0
2018-03-28 12:35:00,121.37,121.4,121.34,121.38,15250.0,100.2518,100.2766,100.227,100.2601,15250.0
2018-03-28 12:40:00,121.37,121.37,121.32,121.34,33094.0,100.2518,100.2518,100.2105,100.227,33094.0
2018-03-28 12:45:00,121.35,121.42,121.33,121.4,44438.0,100.2353,100.2931,100.2188,100.2766,44438.0
2018-03-28 12:50:00,121.42,121.43,121.37,121.39,28990.0,100.2931,100.3014,100.2518,100.2683,28990.0
2018-03-28 12:55:00,121.4,121.45,121.4,121.4,50118.0,100.2766,100.3179,100.2766,100.2766,50118.0
2018-03-28 13:00:00,121.4,121.47,121.22,121.26,223490.0,100.2766,100.3344,100.1279,100.1609,223490.0
2018-03-28 13:05:00,121.24,121.28,121.19,121.2,62558.0,100.1444,100.1775,100.1031,100.1114,62558.0
2018-03-28 13:10:00,121.21,121.24,121.18,121.21,25468.0,100.1196,100.1444,100.0949,100.1196,25468.0
2018-03-28 13:15:00,121.22,121.31,121.21,121.28,44593.0,100.1279,100.2022,100.1196,100.1775,44593.0
2018-03-28 13:20:00,121.28,121.28,121.02,121.09,283532.0,100.1775,100.1775,99.9627,100.0205,283532.0
2018-03-28 13:25:00,121.09,121.12,121.05,121.05,30174.0,100.0205,100.0453,99.9875,99.9875,30174.0
2018-03-28 13:30:00,121.07,121.22,121.07,121.16,25938.0,100.004,100.1279,100.004,100.0783,25938.0
2018-03-28 13:35:00,121.17,121.18,121.08,121.1,40405.0,100.0866,100.0949,100.0123,100.0288,40405.0
2018-03-28 13:40:00,121.11,121.17,121.09,121.16,27043.0,100.037,100.0866,100.0205,100.0783,27043.0
2018-03-28 13:45:00,121.15,121.15,121.05,121.06,40686.0,100.0701,100.0701,99.9875,99.9957,40686.0
2018-03-28 13:50:00,121.08,121.17,121.08,121.14,11920.0,100.0123,100.0866,100.0123,100.0618,11920.0
2018-03-28 13:55:00,121.12,121.19,121.12,121.16,9892.0,100.0453,100.1031,100.0453,100.0783,9892.0
2018-03-28 14:00:00,121.13,121.21,121.12,121.19,74060.0,100.0536,100.1196,100.0453,100.1031,74060.0
2018-03-28 14:05:00,121.2,121.23,121.19,121.21,13566.0,100.1114,100.1362,100.1031,100.1196,13566.0
2018-03-28 14:10:00,121.21,121.23,121.17,121.2,8556.0,100.1196,100.1362,100.0866,100.1114,8556.0
2018-03-28 14:15:00,121.19,121.19,121.1,121.12,62811.0,100.1031,100.1031,100.0288,100.0453,62811.0
2018-03-28 14:20:00,121.11,121.11,121.01,121.07,43823.0,100.037,100.037,99.9544,100.004,43823.0
2018-03-28 14:25:00,121.06,121.09,121.0,121.06,34390.0,99.9957,100.0205,99.9462,99.9957,34390.0
2018-03-28 14:30:00,121.07,121.08,120.99,120.99,37018.0,100.004,100.0123,99.9379,99.9379,37018.0
2018-03-28 14:35:00,120.99,121.04,120.94,121.01,84186.0,99.9379,99.9792,99.8966,99.9544,84186.0
2018-03-28 14:40:00,121.0,121.11,120.99,121.07,27589.0,99.9462,100.037,99.9379,100.004,27589.0
2018-03-28 14:45:00,121.07,121.19,121.05,121.15,30603.0,100.004,100.1031,99.9875,100.0701,30603.0
2018-03-28 14:50:00,121.14,121.21,121.12,121.2,16169.0,100.0618,100.1196,100.0453,100.1114,16169.0
2018-03-28 14:55:00,121.21,121.32,121.2,121.27,146306.0,100.1196,100.2105,100.1114,100.1692,146306.0
2018-03-28 15:00:00,121.28,121.39,121.25,121.39,60867.0,100.1775,100.2683,100.1527,100.2683,60867.0
2018-03-28 15:05:00,121.41,121.42,121.33,121.4,43803.0,100.2848,100.2931,100.2188,100.2766,43803.0
2018-03-28 15:10:00,121.39,121.42,121.31,121.36,40591.0,100.2683,100.2931,100.2022,100.2435,40591.0
2018-03-28 15:15:00,121.37,121.38,121.31,121.37,64808.0,100.2518,100.2601,100.2022,100.2518,64808.0
2018-03-28 15:20:00,121.37,121.43,121.29,121.31,82388.0,100.2518,100.3014,100.1857,100.2022,82388.0
2018-03-28 15:25:00,121.31,121.39,121.31,121.36,26284.0,100.2022,100.2683,100.2022,100.2435,26284.0
2018-03-28 15:30:00,121.35,121.39,121.32,121.35,34960.0,100.2353,100.2683,100.2105,100.2353,34960.0
2018-03-28 15:35:00,121.34,121.37,121.25,121.28,142107.0,100.227,100.2518,100.1527,100.1775,142107.0
2018-03-28 15:40:00,121.28,121.36,121.25,121.36,155260.0,100.1775,100.2435,100.1527,100.2435,155260.0
2018-03-28 15:45:00,121.36,121.36,121.18,121.18,135412.0,100.2435,100.2435,100.0949,100.0949,135412.0
2018-03-28 15:50:00,121.19,121.26,121.17,121.23,133383.0,100.1031,100.1609,100.0866,100.1362,133383.0
2018-03-28 15:55:00,121.23,121.28,121.2,121.27,278218.0,100.1362,100.1775,100.1114,100.1692,278218.0
2018-03-29 09:30:00,121.54,121.6,121.51,121.57,115918.0,100.3922,100.4418,100.3674,100.417,115918.0
2018-03-29 09:35:00,121.56,121.67,121.54,121.67,83935.0,100.4087,100.4996,100.3922,100.4996,83935.0
2018-03-29 09:40:00,121.68,121.77,121.67,121.72,101645.0,100.5079,100.5822,100.4996,100.5409,101645.0
2018-03-29 09:45:00,121.73,121.81,121.69,121.8,98330.0,100.5492,100.6152,100.5161,100.607,98330.0
2018-03-29 09:50:00,121.8,121.88,121.79,121.81,69371.0,100.607,100.6731,100.5987,100.6152,69371.0
2018-03-29 09:55:00,121.81,121.84,121.75,121.8,114389.0,100.6152,100.64,100.5657,100.607,114389.0
2018-03-29 10:00:00,121.8,121.83,121.74,121.82,50148.0,100.607,100.6318,100.5574,100.6235,50148.0
2018-03-29 10:05:00,121.82,121.84,121.76,121.8,82641.0,100.6235,100.64,100.5739,100.607,82641.0
2018-03-29 10:10:00,121.8,121.82,121.75,121.82,73080.0,100.607,100.6235,100.5657,100.6235,73080.0
2018-03-29 10:15:00,121.82,121.83,121.77,121.78,79526.0,100.6235,100.6318,100.5822,100.5905,79526.0
2018-03-29 10:20:00,121.78,121.78,121.73,121.74,81699.0,100.5905,100.5905,100.5492,100.5574,81699.0
2018-03-29 10:25:00,121.74,121.8,121.74,121.77,201563.0,100.5574,100.607,100.5574,100.5822,201563.0
2018-03-29 10:30:00,121.76,121.77,121.71,121.74,39827.0,100.5739,100.5822,100.5326,100.5574,39827.0
2018-03-29 10:35:00,121.75,121.83,121.75,121.8,32097.0,100.5657,100.6318,100.5657,100.607,32097.0
2018-03-29 10:40:00,121.8,121.88,121.79,121.85,74773.0,100.607,100.6731,100.5987,100.6483,74773.0
2018-03-29 10:45:00,121.86,121.87,121.81,121.85,57601.0,100.6565,100.6648,100.6152,100.6483,57601.0
2018-03-29 10:50:00,121.85,121.91,121.84,121.88,72273.0,100.6483,100.6978,100.64,100.6731,72273.0
2018-03-29 10:55:00,121.88,121.97,121.88,121.95,102018.0,100.6731,100.7474,100.6731,100.7309,102018.0
2018-03-29 11:00:00,121.94,121.97,121.87,121.87,180004.0,100.7226,100.7474,100.6648,100.6648,180004.0
2018-03-29 11:05:00,121.86,121.92,121.75,121.77,203695.0,100.6565,100.7061,100.5657,100.5822,203695.0
2018-03-29 11:10:00,121.77,121.87,121.76,121.84,149826.0,100.5822,100.6648,100.5739,100.64,149826.0
2018-03-29 11:15:00,121.84,121.87,121.79,121.84,45730.0,100.64,100.6648,100.5987,100.64,45730.0
2018-03-29 11:20:00,121.84,121.85,121.79,121.84,23927.0,100.64,100.6483,100.5987,100.64,23927.0
2018-03-29 11:25:00,121.83,121.84,121.79,121.83,61381.0,100.6318,100.64,100.5987,100.6318,61381.0
2018-03-29 11:30:00,121.83,121.91,121.82,121.83,72782.0,100.6318,100.6978,100.6235,100.6318,72782.0
2018-03-29 11:35:00,121.83,121.91,121.82,121.89,25290.0,100.6318,100.6978,100.6235,100.6813,25290.0
2018-03-29 11:40:00,121.89,121.89,121.77,121.88,200821.0,100.6813,100.6813,100.5822,100.6731,200821.0
2018-03-29 11:45:00,121.89,121.92,121.82,121.85,39764.0,100.6813,100.7061,100.6235,100.6483,39764.0
2018-03-29 11:50:00,121.85,121.85,121.81,121.82,37658.0,100.6483,100.6483,100.6152,100.6235,37658.0
2018-03-29 11:55:00,121.81,121.87,121.79,121.85,42734.0,100.6152,100.6648,100.5987,100.6483,42734.0
2018-03-29 12:00:00,121.85,121.91,121.83,121.9,44202.0,100.6483,100.6978,100.6318,100.6896,44202.0
2018-03-29 12:05:00,121.9,121.99,121.89,121.98,106629.0,100.6896,100.7639,100.6813,100.7557,106629.0
2018-03-29 12:10:00,121.98,122.04,121.98,122.04,95669.0,100.7557,100.8052,100.7557,100.8052,95669.0
2018-03-29 12:15:00,122.05,122.08,122.03,122.05,46566.0,100.8135,100.8383,100.797,100.8135,46566.0
2018-03-29 12:20:00,122.04,122.08,122.03,122.07,47472.0,100.8052,100.8383,100.797,100.83,47472.0
2018-03-29 12:25:00,122.06,122.14,122.0,122.04,265988.0,100.8217,100.8878,100.7722,100.8052,265988.0
2018-03-29 12:30:00,122.04,122.08,122.01,122.07,69583.0,100.8052,100.8383,100.7804,100.83,69583.0
2018-03-29 12:35:00,122.08,122.18,122.02,122.17,141962.0,100.8383,100.9209,100.7887,100.9126,141962.0
2018-03-29 12:40:00,122.18,122.29,122.18,122.24,184975.0,100.9209,101.0117,100.9209,100.9704,184975.0
2018-03-29 12:45:00,122.24,122.28,122.13,122.14,216504.0,100.9704,101.0035,100.8796,100.8878,216504.0
2018-03-29 12:50:00,122.13,122.23,122.11,122.2,99174.0,100.8796,100.9622,100.863,100.9374,99174.0
2018-03-29 12:55:00,122.21,122.27,122.08,122.21,350831.0,100.9456,100.9952,100.8383,100.9456,350831.0
2018-03-29 13:00:00,122.22,122.28,122.08,122.24,434417.0,100.9539,101.0035,100.8383,100.9704,434417.0
2018-03-29 13:05:00,122.25,122.27,122.19,122.21,85196.0,100.9787,100.9952,100.9291,100.9456,85196.0
2018-03-29 13:10:00,122.2,122.23,122.17,122.21,19034.0,100.9374,100.9622,100.9126,100.9456,19034.0
2018-03-29 13:15:00,122.21,122.22,122.15,122.18,25189.0,100.9456,100.9539,100.8961,100.9209,25189.0
2018-03-29 13:20:00,122.17,122.18,122.15,122.16,27546.0,100.9126,100.9209,100.8961,100.9043,27546.0
2018-03-29 13:25:00,122.16,122.2,122.16,122.19,14393.0,100.9043,100.9374,100.9043,100.9291,14393.0
2018-03-29 13:30:00,122.19,122.2,122.17,122.19,57886.0,100.9291,100.9374,100.9126,100.9291,57886.0
2018-03-29 13:35:00,122.19,122.26,122.18,122.23,53314.0,100.9291,100.9869,100.9209,100.9622,53314.0
2018-03-29 13:40:00,122.23,122.23,122.18,122.18,57497.0,100.9622,100.9622,100.9209,100.9209,57497.0
2018-03-29 13:45:00,122.19,122.22,122.19,122.21,177984.0,100.9291,100.9539,100.9291,100.9456,177984.0
2018-03-29 13:50:00,122.21,122.22,122.17,122.21,181538.0,100.9456,100.9539,100.9126,100.9456,181538.0
2018-03-29 13:55:00,122.21,122.21,122.16,122.19,299062.0,100.9456,100.9456,100.9043,100.9291,299062.0
2018-03-29 14:00:00,122.19,122.21,122.15,122.17,105427.0,100.9291,100.9456,100.8961,100.9126,105427.0
2018-03-29 14:05:00,122.17,122.21,122.16,122.2,202718.0,100.9126,100.9456,100.9043,100.9374,202718.0
2018-03-29 14:10:00,122.21,122.22,122.18,122.21,32123.0,100.9456,100.9539,100.9209,100.9456,32123.0
2018-03-29 14:15:00,122.21,122.24,122.21,122.21,59060.0,100.9456,100.9704,100.9456,100.9456,59060.0
2018-03-29 14:20:00,122.22,122.23,122.21,122.23,14238.0,100.9539,100.9622,100.9456,100.9622,14238.0
2018-03-29 14:25:00,122.22,122.22,122.19,122.2,45116.0,100.9539,100.9539,100.9291,100.9374,45116.0
2018-03-29 14:30:00,122.2,122.24,122.19,122.19,44826.0,100.9374,100.9704,100.9291,100.9291,44826.0
2018-03-29 14:35:00,122.19,122.2,122.17,122.18,39456.0,100.9291,100.9374,100.9126,100.9209,39456.0
2018-03-29 14:40:00,122.18,122.19,122.15,122.16,91329.0,100.9209,100.9291,100.8961,100.9043,91329.0
2018-03-29 14:45:00,122.16,122.19,122.15,122.16,89457.0,100.9043,100.9291,100.8961,100.9043,89457.0
2018-03-29 14:50:00,122.16,122.21,122.15,122.2,39794.0,100.9043,100.9456,100.8961,100.9374,39794.0
2018-03-29 14:55:00,122.19,122.21,122.18,122.19,32364.0,100.9291,100.9456,100.9209,100.9291,32364.0
2018-03-29 15:00:00,122.19,122.2,122.15,122.16,81905.0,100.9291,100.9374,100.8961,100.9043,81905.0
2018-03-29 15:05:00,122.16,122.16,122.0,122.0,86065.0,100.9043,100.9043,100.7722,100.7722,86065.0
2018-03-29 15:10:00,122.01,122.02,121.99,122.0,39448.0,100.7804,100.7887,100.7639,100.7722,39448.0
2018-03-29 15:15:00,122.01,122.04,122.0,122.03,70046.0,100.7804,100.8052,100.7722,100.797,70046.0
2018-03-29 15:20:00,122.03,122.04,122.03,122.03,24481.0,100.797,100.8052,100.797,100.797,24481.0
2018-03-29 15:25:00,122.03,122.05,121.99,121.99,52634.0,100.797,100.8135,100.7639,100.7639,52634.0
2018-03-29 15:30:00,121.99,122.01,121.98,122.0,79421.0,100.7639,100.7804,100.7557,100.7722,79421.0
2018-03-29 15:35:00,121.99,122.04,121.98,122.01,80227.0,100.7639,100.8052,100.7557,100.7804,80227.0
2018-03-29 15:40:00,122.02,122.02,121.95,121.96,100577.0,100.7887,100.7887,100.7309,100.7391,100577.0
2018-03-29 15:45:00,121.95,121.96,121.9,121.91,97108.0,100.7309,100.7391,100.6896,100.6978,97108.0
2018-03-29 15:50:00,121.89,121.95,121.88,121.93,283604.0,100.6813,100.7309,100.6731,100.7144,283604.0
2018-03-29 15:55:00,121.93,121.98,121.88,121.98,812892.0,100.7144,100.7557,100.6731,100.7557,812892.0
2018-04-02 09:30:00,121.35,121.39,121.26,121.31,293765.0,100.4495,100.4826,100.375,100.4163,293765.0
2018-04-02 09:35:00,121.31,121.32,121.17,121.18,135404.0,100.4163,100.4246,100.3005,100.3087,135404.0
2018-04-02 09:40:00,121.19,121.25,121.16,121.25,136781.0,100.317,100.3667,100.2922,100.3667,136781.0
2018-04-02 09:45:00,121.23,121.24,121.18,121.21,137917.0,100.3501,100.3584,100.3087,100.3336,137917.0
2018-04-02 09:50:00,121.21,121.25,121.2,121.23,66658.0,100.3336,100.3667,100.3253,100.3501,66658.0
2018-04-02 09:55:00,121.23,121.35,121.23,121.31,56675.0,100.3501,100.4495,100.3501,100.4163,56675.0
2018-04-02 10:00:00,121.32,121.36,121.23,121.29,212127.0,100.4246,100.4577,100.3501,100.3998,212127.0
2018-04-02 10:05:00,121.28,121.42,121.26,121.4,140958.0,100.3915,100.5074,100.375,100.4908,140958.0
2018-04-02 10:10:00,121.39,121.46,121.31,121.43,94119.0,100.4826,100.5405,100.4163,100.5157,94119.0
2018-04-02 10:15:00,121.42,121.45,121.36,121.45,150922.0,100.5074,100.5322,100.4577,100.5322,150922.0
2018-04-02 10:20:00,121.43,121.46,121.42,121.45,93609.0,100.5157,100.5405,100.5074,100.5322,93609.0
2018-04-02 10:25:00,121.46,121.5,121.44,121.46,120179.0,100.5405,100.5736,100.524,100.5405,120179.0
2018-04-02 10:30:00,121.46,121.53,121.45,121.52,162374.0,100.5405,100.5985,100.5322,100.5902,162374.0
2018-04-02 10:35:00,121.53,121.64,121.52,121.54,156830.0,100.5985,100.6895,100.5902,100.6067,156830.0
2018-04-02 10:40:00,121.54,121.54,121.44,121.48,92986.0,100.6067,100.6067,100.524,100.5571,92986.0
2018-04-02 10:45:00,121.48,121.51,121.39,121.4,41396.0,100.5571,100.5819,100.4826,100.4908,41396.0
2018-04-02 10:50:00,121.4,121.42,121.37,121.4,33834.0,100.4908,100.5074,100.466,100.4908,33834.0
2018-04-02 10:55:00,121.4,121.45,121.38,121.45,126447.0,100.4908,100.5322,100.4743,100.5322,126447.0
2018-04-02 11:00:00,121.47,121.62,121.47,121.61,84586.0,100.5488,100.673,100.5488,100.6647,84586.0
2018-04-02 11:05:00,121.61,121.73,121.6,121.69,45704.0,100.6647,100.764,100.6564,100.7309,45704.0
2018-04-02 11:10:00,121.69,121.75,121.65,121.71,36084.0,100.7309,100.7806,100.6978,100.7475,36084.0
2018-04-02 11:15:00,121.71,121.76,121.67,121.7,32216.0,100.7475,100.7888,100.7143,100.7392,32216.0
2018-04-02 11:20:00,121.7,121.71,121.64,121.67,51211.0,100.7392,100.7475,100.6895,100.7143,51211.0
2018-04-02 11:25:00,121.67,121.69,121.63,121.64,37813.0,100.7143,100.7309,100.6812,100.6895,37813.0
2018-04-02 11:30:00,121.64,121.7,121.63,121.7,40392.0,100.6895,100.7392,100.6812,100.7392,40392.0
2018-04-02 11:35:00,121.7,121.87,121.7,121.84,114840.0,100.7392,100.8799,100.7392,100.8551,114840.0
2018-04-02 11:40:00,121.84,121.88,121.81,121.84,110009.0,100.8551,100.8882,100.8302,100.8551,110009.0
2018-04-02 11:45:00,121.84,121.87,121.77,121.8,175366.0,100.8551,100.8799,100.7971,100.822,175366.0
2018-04-02 11:50:00,121.81,121.84,121.77,121.79,309324.0,100.8302,100.8551,100.7971,100.8137,309324.0
2018-04-02 11:55:00,121.8,121.89,121.77,121.89,227749.0,100.822,100.8965,100.7971,100.8965,227749.0
2018-04-02 12:00:00,121.88,121.91,121.8,121.82,151303.0,100.8882,100.913,100.822,100.8385,151303.0
2018-04-02 12:05:00,121.81,121.91,121.8,121.89,77420.0,100.8302,100.913,100.822,100.8965,77420.0
2018-04-02 12:10:00,121.9,121.93,121.82,121.85,42858.0,100.9047,100.9296,100.8385,100.8633,42858.0
2018-04-02 12:15:00,121.84,121.9,121.82,121.83,43071.0,100.8551,100.9047,100.8385,100.8468,43071.0
2018-04-02 12:20:00,121.83,121.87,121.79,121.81,232746.0,100.8468,100.8799,100.8137,100.8302,232746.0
2018-04-02 12:25:00,121.82,121.86,121.79,121.8,62080.0,100.8385,100.8716,100.8137,100.822,62080.0
2018-04-02 12:30:00,121.8,121.81,121.71,121.73,144909.0,100.822,100.8302,100.7475,100.764,144909.0
2018-04-02 12:35:00,121.73,121.75,121.69,121.74,58060.0,100.764,100.7806,100.7309,100.7723,58060.0
2018-04-02 12:40:00,121.73,121.76,121.66,121.7,123360.0,100.764,100.7888,100.7061,100.7392,123360.0
2018-04-02 12:45:00,121.7,121.73,121.67,121.68,98847.0,100.7392,100.764,100.7143,100.7226,98847.0
2018-04-02 12:50:00,121.7,121.74,121.69,121.73,50249.0,100.7392,100.7723,100.7309,100.764,50249.0
2018-04-02 12:55:00,121.73,121.78,121.72,121.77,209204.0,100.764,100.8054,100.7557,100.7971,209204.0
2018-04-02 13:00:00,121.76,121.84,121.7,121.82,117144.0,100.7888,100.8551,100.7392,100.8385,117144.0
2018-04-02 13:05:00,121.83,121.89,121.78,121.86,59684.0,100.8468,100.8965,100.8054,100.8716,59684.0
2018-04-02 13:10:00,121.86,121.9,121.85,121.89,44069.0,100.8716,100.9047,100.8633,100.8965,44069.0
2018-04-02 13:15:00,121.88,121.93,121.84,121.92,58755.0,100.8882,100.9296,100.8551,100.9213,58755.0
2018-04-02 13:20:00,121.93,121.96,121.91,121.94,84098.0,100.9296,100.9544,100.913,100.9378,84098.0
2018-04-02 13:25:00,121.94,122.05,121.94,121.99,99653.0,100.9378,101.0289,100.9378,100.9792,99653.0
2018-04-02 13:30:00,122.0,122.01,121.93,121.98,95364.0,100.9875,100.9958,100.9296,100.971,95364.0
2018-04-02 13:35:00,121.97,121.99,121.91,121.98,282087.0,100.9627,100.9792,100.913,100.971,282087.0
2018-04-02 13:40:00,121.98,122.13,121.98,122.09,89473.0,100.971,101.0951,100.971,101.062,89473.0
2018-04-02 13:45:00,122.09,122.25,122.07,122.18,206651.0,101.062,101.1945,101.0455,101.1365,206651.0
2018-04-02 13:50:00,122.18,122.18,122.07,122.17,94821.0,101.1365,101.1365,101.0455,101.1282,94821.0
2018-04-02 13:55:00,122.17,122.28,122.13,122.28,158346.0,101.1282,101.2193,101.0951,101.2193,158346.0
2018-04-02 14:00:00,122.28,122.36,122.22,122.32,268265.0,101.2193,101.2855,101.1696,101.2524,268265.0
2018-04-02 14:05:00,122.33,122.34,122.23,122.23,89233.0,101.2607,101.2689,101.1779,101.1779,89233.0
2018-04-02 14:10:00,122.23,122.25,122.18,122.18,185048.0,101.1779,101.1945,101.1365,101.1365,185048.0
2018-04-02 14:15:00,122.18,122.19,122.11,122.18,145056.0,101.1365,101.1448,101.0786,101.1365,145056.0
2018-04-02 14:20:00,122.17,122.17,122.09,122.1,116558.0,101.1282,101.1282,101.062,101.0703,116558.0
2018-04-02 14:25:00,122.1,122.15,122.08,122.13,91317.0,101.0703,101.1117,101.0537,101.0951,91317.0
2018-04-02 14:30:00,122.14,122.16,122.1,122.16,87469.0,101.1034,101.12,101.0703,101.12,87469.0
2018-04-02 14:35:00,122.17,122.31,122.16,122.29,317191.0,101.1282,101.2441,101.12,101.2276,317191.0
2018-04-02 14:40:00,122.29,122.31,122.24,122.25,78314.0,101.2276,101.2441,101.1862,101.1945,78314.0
2018-04-02 14:45:00,122.25,122.27,122.19,122.21,96122.0,101.1945,101.211,101.1448,101.1613,96122.0
2018-04-02 14:50:00,122.21,122.21,122.08,122.09,129804.0,101.1613,101.1613,101.0537,101.062,129804.0
2018-04-02 14:55:00,122.09,122.09,121.99,122.01,216168.0,101.062,101.062,100.9792,100.9958,216168.0
2018-04-02 15:00:00,122.01,122.12,122.01,122.07,88685.0,100.9958,101.0868,100.9958,101.0455,88685.0
2018-04-02 15:05:00,122.07,122.17,122.05,122.11,84532.0,101.0455,101.1282,101.0289,101.0786,84532.0
2018-04-02 15:10:00,122.11,122.12,122.01,122.02,30737.0,101.0786,101.0868,100.9958,101.0041,30737.0
2018-04-02 15:15:00,122.03,122.05,121.98,122.0,136431.0,101.0123,101.0289,100.971,100.9875,136431.0
2018-04-02 15:20:00,121.99,122.04,121.97,122.02,79705.0,100.9792,101.0206,100.9627,101.0041,79705.0
2018-04-02 15:25:00,122.02,122.04,121.98,122.02,151944.0,101.0041,101.0206,100.971,101.0041,151944.0
2018-04-02 15:30:00,122.02,122.02,121.96,121.98,50357.0,101.0041,101.0041,100.9544,100.971,50357.0
2018-04-02 15:35:00,121.97,121.97,121.91,121.95,104127.0,100.9627,100.9627,100.913,100.9461,104127.0
2018-04-02 15:40:00,121.95,121.97,121.91,121.96,137270.0,100.9461,100.9627,100.913,100.9544,137270.0
2018-04-02 15:45:00,121.95,121.96,121.85,121.89,161188.0,100.9461,100.9544,100.8633,100.8965,161188.0
2018-04-02 15:50:00,121.89,121.92,121.79,121.86,344034.0,100.8965,100.9213,100.8137,100.8716,344034.0
2018-04-02 15:55:00,121.86,121.88,121.8,121.85,949713.0,100.8716,100.8882,100.822,100.8633,949713.0
2018-04-03 09:30:00,121.36,121.37,121.18,121.22,257437.0,100.4577,100.466,100.3087,100.3419,257437.0
2018-04-03 09:35:00,121.22,121.36,121.22,121.26,646535.0,100.3419,100.4577,100.3419,100.375,646535.0
2018-04-03 09:40:00,121.26,121.29,121.21,121.29,268750.0,100.375,100.3998,100.3336,100.3998,268750.0
2018-04-03 09:45:00,121.29,121.29,121.23,121.24,147350.0,100.3998,100.3998,100.3501,100.3584,147350.0
2018-04-03 09:50:00,121.24,121.34,121.23,121.31,111131.0,100.3584,100.4412,100.3501,100.4163,111131.0
2018-04-03 09:55:00,121.31,121.37,121.27,121.34,177169.0,100.4163,100.466,100.3832,100.4412,177169.0
2018-04-03 10:00:00,121.34,121.38,121.26,121.35,172484.0,100.4412,100.4743,100.375,100.4495,172484.0
2018-04-03 10:05:00,121.35,121.47,121.34,121.42,223004.0,100.4495,100.5488,100.4412,100.5074,223004.0
2018-04-03 10:10:00,121.41,121.48,121.41,121.46,117341.0,100.4991,100.5571,100.4991,100.5405,117341.0
2018-04-03 10:15:00,121.46,121.46,121.39,121.45,98629.0,100.5405,100.5405,100.4826,100.5322,98629.0
2018-04-03 10:20:00,121.45,121.46,121.38,121.41,45058.0,100.5322,100.5405,100.4743,100.4991,45058.0
2018-04-03 10:25:00,121.4,121.42,121.31,121.31,20935.0,100.4908,100.5074,100.4163,100.4163,20935.0
2018-04-03 10:30:00,121.31,121.32,121.22,121.25,158718.0,100.4163,100.4246,100.3419,100.3667,158718.0
2018-04-03 10:35:00,121.24,121.26,121.19,121.23,38793.0,100.3584,100.375,100.317,100.3501,38793.0
2018-04-03 10:40:00,121.23,121.23,121.0,121.03,250059.0,100.3501,100.3501,100.1597,100.1846,250059.0
2018-04-03 10:45:00,121.04,121.05,120.91,121.03,252218.0,100.1929,100.2011,100.0852,100.1846,252218.0
2018-04-03 10:50:00,121.03,121.04,120.92,120.98,35545.0,100.1846,100.1929,100.0935,100.1432,35545.0
2018-04-03 10:55:00,120.97,121.0,120.87,120.92,82037.0,100.1349,100.1597,100.0521,100.0935,82037.0
2018-04-03 11:00:00,120.92,120.93,120.87,120.93,66361.0,100.0935,100.1018,100.0521,100.1018,66361.0
2018-04-03 11:05:00,120.94,120.94,120.88,120.93,52212.0,100.1101,100.1101,100.0604,100.1018,52212.0
2018-04-03 11:10:00,120.93,121.03,120.93,121.03,212407.0,100.1018,100.1846,100.1018,100.1846,212407.0
2018-04-03 11:15:00,121.03,121.06,121.0,121.0,101549.0,100.1846,100.2094,100.1597,100.1597,101549.0
2018-04-03 11:20:00,121.0,121.17,120.99,121.17,90176.0,100.1597,100.3005,100.1515,100.3005,90176.0
2018-04-03 11:25:00,121.17,121.18,121.1,121.13,60099.0,100.3005,100.3087,100.2425,100.2674,60099.0
2018-04-03 11:30:00,121.13,121.15,121.11,121.13,44153.0,100.2674,100.2839,100.2508,100.2674,44153.0
2018-04-03 11:35:00,121.13,121.23,121.13,121.2,55181.0,100.2674,100.3501,100.2674,100.3253,55181.0
2018-04-03 11:40:00,121.2,121.21,121.1,121.1,59859.0,100.3253,100.3336,100.2425,100.2425,59859.0
2018-04-03 11:45:00,121.11,121.11,121.06,121.1,59472.0,100.2508,100.2508,100.2094,100.2425,59472.0
2018-04-03 11:50:00,121.1,121.15,121.09,121.11,90982.0,100.2425,100.2839,100.2342,100.2508,90982.0
2018-04-03 11:55:00,121.11,121.18,121.1,121.18,23947.0,100.2508,100.3087,100.2425,100.3087,23947.0
2018-04-03 12:00:00,121.18,121.19,121.06,121.06,63885.0,100.3087,100.317,100.2094,100.2094,63885.0
2018-04-03 12:05:00,121.06,121.09,121.03,121.07,20950.0,100.2094,100.2342,100.1846,100.2177,20950.0
2018-04-03 12:10:00,121.07,121.11,121.05,121.11,17648.0,100.2177,100.2508,100.2011,100.2508,17648.0
2018-04-03 12:15:00,121.1,121.16,121.09,121.15,22196.0,100.2425,100.2922,100.2342,100.2839,22196.0
2018-04-03 12:20:00,121.14,121.23,121.14,121.21,83691.0,100.2756,100.3501,100.2756,100.3336,83691.0
2018-04-03 12:25:00,121.2,121.22,121.17,121.21,33041.0,100.3253,100.3419,100.3005,100.3336,33041.0
2018-04-03 12:30:00,121.21,121.25,121.17,121.21,23580.0,100.3336,100.3667,100.3005,100.3336,23580.0
2018-04-03 12:35:00,121.21,121.21,121.12,121.12,51918.0,100.3336,100.3336,100.2591,100.2591,51918.0
2018-04-03 12:40:00,121.1,121.11,121.04,121.06,35183.0,100.2425,100.2508,100.1929,100.2094,35183.0
2018-04-03 12:45:00,121.06,121.09,121.04,121.09,76418.0,100.2094,100.2342,100.1929,100.2342,76418.0
2018-04-03 12:50:00,121.08,121.08,121.03,121.06,32394.0,100.226,100.226,100.1846,100.2094,32394.0
2018-04-03 12:55:00,121.06,121.09,121.03,121.09,25484.0,100.2094,100.2342,100.1846,100.2342,25484.0
2018-04-03 13:00:00,121.09,121.1,121.03,121.04,24172.0,100.2342,100.2425,100.1846,100.1929,24172.0
2018-04-03 13:05:00,121.03,121.04,120.98,121.01,33156.0,100.1846,100.1929,100.1432,100.168,33156.0
2018-04-03 13:10:00,121.01,121.06,120.99,121.06,42198.0,100.168,100.2094,100.1515,100.2094,42198.0
2018-04-03 13:15:00,121.06,121.09,121.02,121.04,16764.0,100.2094,100.2342,100.1763,100.1929,16764.0
2018-04-03 13:20:00,121.04,121.04,120.95,120.95,32974.0,100.1929,100.1929,100.1184,100.1184,32974.0
2018-04-03 13:25:00,120.95,121.0,120.92,120.98,80008.0,100.1184,100.1597,100.0935,100.1432,80008.0
2018-04-03 13:30:00,120.98,121.0,120.95,120.98,72076.0,100.1432,100.1597,100.1184,100.1432,72076.0
2018-04-03 13:35:00,120.98,121.0,120.97,121.0,247150.0,100.1432,100.1597,100.1349,100.1597,247150.0
2018-04-03 13:40:00,121.0,121.03,120.93,120.94,74400.0,100.1597,100.1846,100.1018,100.1101,74400.0
2018-04-03 13:45:00,120.93,121.01,120.92,121.0,41710.0,100.1018,100.168,100.0935,100.1597,41710.0
2018-04-03 13:50:00,120.99,120.99,120.87,120.89,105934.0,100.1515,100.1515,100.0521,100.0687,105934.0
2018-04-03 13:55:00,120.89,120.95,120.87,120.92,33990.0,100.0687,100.1184,100.0521,100.0935,33990.0
2018-04-03 14:00:00,120.9,120.97,120.89,120.93,58834.0,100.077,100.1349,100.0687,100.1018,58834.0
2018-04-03 14:05:00,120.95,120.98,120.93,120.94,25854.0,100.1184,100.1432,100.1018,100.1101,25854.0
2018-04-03 14:10:00,120.93,120.97,120.92,120.97,25282.0,100.1018,100.1349,100.0935,100.1349,25282.0
2018-04-03 14:15:00,120.97,121.08,120.97,121.08,122891.0,100.1349,100.226,100.1349,100.226,122891.0
2018-04-03 14:20:00,121.06,121.08,121.02,121.03,16486.0,100.2094,100.226,100.1763,100.1846,16486.0
2018-04-03 14:25:00,121.03,121.06,121.02,121.04,42888.0,100.1846,100.2094,100.1763,100.1929,42888.0
2018-04-03 14:30:00,121.04,121.15,121.04,121.14,36375.0,100.1929,100.2839,100.1929,100.2756,36375.0
2018-04-03 14:35:00,121.15,121.17,121.14,121.14,17848.0,100.2839,100.3005,100.2756,100.2756,17848.0
2018-04-03 14:40:00,121.14,121.18,121.11,121.18,32127.0,100.2756,100.3087,100.2508,100.3087,32127.0
2018-04-03 14:45:00,121.18,121.18,121.0,121.03,89300.0,100.3087,100.3087,100.1597,100.1846,89300.0
2018-04-03 14:50:00,121.03,121.08,121.02,121.05,27990.0,100.1846,100.226,100.1763,100.2011,27990.0
2018-04-03 14:55:00,121.06,121.11,120.99,121.02,127314.0,100.2094,100.2508,100.1515,100.1763,127314.0
2018-04-03 15:00:00,121.02,121.02,120.83,120.89,374858.0,100.1763,100.1763,100.019,100.0687,374858.0
2018-04-03 15:05:00,120.88,120.89,120.83,120.86,40851.0,100.0604,100.0687,100.019,100.0439,40851.0
2018-04-03 15:10:00,120.85,120.92,120.83,120.89,26178.0,100.0356,100.0935,100.019,100.0687,26178.0
2018-04-03 15:15:00,120.9,120.92,120.86,120.89,184506.0,100.077,100.0935,100.0439,100.0687,184506.0
2018-04-03 15:20:00,120.88,120.95,120.88,120.94,49147.0,100.0604,100.1184,100.0604,100.1101,49147.0
2018-04-03 15:25:00,120.94,120.97,120.83,120.84,52789.0,100.1101,100.1349,100.019,100.0273,52789.0
2018-04-03 15:30:00,120.84,120.94,120.83,120.94,48523.0,100.0273,100.1101,100.019,100.1101,48523.0
2018-04-03 15:35:00,120.94,120.96,120.88,120.9,105206.0,100.1101,100.1266,100.0604,100.077,105206.0
2018-04-03 15:40:00,120.91,120.96,120.9,120.95,77072.0,100.0852,100.1266,100.077,100.1184,77072.0
2018-04-03 15:45:00,120.96,120.97,120.89,120.95,81343.0,100.1266,100.1349,100.0687,100.1184,81343.0
2018-04-03 15:50:00,120.95,120.95,120.9,120.95,277625.0,100.1184,100.1184,100.077,100.1184,277625.0
2018-04-03 15:55:00,120.95,120.95,120.89,120.91,521666.0,100.1184,100.1184,100.0687,100.0852,521666.0
2018-04-04 09:30:00,121.33,121.37,121.21,121.21,128728.0,100.4329,100.466,100.3336,100.3336,128728.0
2018-04-04 09:35:00,121.2,121.25,121.19,121.22,179944.0,100.3253,100.3667,100.317,100.3419,179944.0
2018-04-04 09:40:00,121.22,121.26,121.19,121.23,120917.0,100.3419,100.375,100.317,100.3501,120917.0
2018-04-04 09:45:00,121.23,121.29,121.22,121.26,109887.0,100.3501,100.3998,100.3419,100.375,109887.0
2018-04-04 09:50:00,121.26,121.32,121.2,121.2,72838.0,100.375,100.4246,100.3253,100.3253,72838.0
2018-04-04 09:55:00,121.21,121.27,121.19,121.19,76625.0,100.3336,100.3832,100.317,100.317,76625.0
2018-04-04 10:00:00,121.2,121.33,121.2,121.29,54070.0,100.3253,100.4329,100.3253,100.3998,54070.0
2018-04-04 10:05:00,121.3,121.35,121.16,121.26,150417.0,100.4081,100.4495,100.2922,100.375,150417.0
2018-04-04 10:10:00,121.26,121.28,121.23,121.28,38144.0,100.375,100.3915,100.3501,100.3915,38144.0
2018-04-04 10:15:00,121.28,121.38,121.27,121.34,113940.0,100.3915,100.4743,100.3832,100.4412,113940.0
2018-04-04 10:20:00,121.33,121.41,121.31,121.33,81907.0,100.4329,100.4991,100.4163,100.4329,81907.0
2018-04-04 10:25:00,121.33,121.38,121.3,121.38,61719.0,100.4329,100.4743,100.4081,100.4743,61719.0
2018-04-04 10:30:00,121.37,121.45,121.33,121.45,31191.0,100.466,100.5322,100.4329,100.5322,31191.0
2018-04-04 10:35:00,121.43,121.46,121.36,121.36,102530.0,100.5157,100.5405,100.4577,100.4577,102530.0
2018-04-04 10:40:00,121.37,121.4,121.32,121.4,61913.0,100.466,100.4908,100.4246,100.4908,61913.0
2018-04-04 10:45:00,121.4,121.4,121.05,121.06,79775.0,100.4908,100.4908,100.2011,100.2094,79775.0
2018-04-04 10:50:00,121.05,121.15,121.05,121.11,95637.0,100.2011,100.2839,100.2011,100.2508,95637.0
2018-04-04 10:55:00,121.11,121.11,121.03,121.05,85050.0,100.2508,100.2508,100.1846,100.2011,85050.0
2018-04-04 11:00:00,121.06,121.17,121.04,121.15,28491.0,100.2094,100.3005,100.1929,100.2839,28491.0
2018-04-04 11:05:00,121.17,121.23,121.17,121.19,11729.0,100.3005,100.3501,100.3005,100.317,11729.0
2018-04-04 11:10:00,121.18,121.18,121.09,121.18,35509.0,100.3087,100.3087,100.2342,100.3087,35509.0
2018-04-04 11:15:00,121.18,121.19,121.02,121.04,26533.0,100.3087,100.317,100.1763,100.1929,26533.0
2018-04-04 11:20:00,121.02,121.02,120.93,120.95,53764.0,100.1763,100.1763,100.1018,100.1184,53764.0
2018-04-04 11:25:00,120.95,120.99,120.92,120.92,58647.0,100.1184,100.1515,100.0935,100.0935,58647.0
2018-04-04 11:30:00,120.93,120.95,120.85,120.87,47662.0,100.1018,100.1184,100.0356,100.0521,47662.0
2018-04-04 11:35:00,120.86,120.97,120.86,120.97,61376.0,100.0439,100.1349,100.0439,100.1349,61376.0
2018-04-04 11:40:00,120.97,121.02,120.96,121.01,31579.0,100.1349,100.1763,100.1266,100.168,31579.0
2018-04-04 11:45:00,121.01,121.03,120.95,120.99,47843.0,100.168,100.1846,100.1184,100.1515,47843.0
2018-04-04 11:50:00,120.98,121.02,120.98,120.98,14375.0,100.1432,100.1763,100.1432,100.1432,14375.0
2018-04-04 11:55:00,120.98,120.99,120.95,120.96,14623.0,100.1432,100.1515,100.1184,100.1266,14623.0
2018-04-04 12:00:00,120.95,121.02,120.93,121.0,32236.0,100.1184,100.1763,100.1018,100.1597,32236.0
2018-04-04 12:05:00,121.0,121.02,120.9,120.92,19381.0,100.1597,100.1763,100.077,100.0935,19381.0
2018-04-04 12:10:00,120.92,120.93,120.87,120.88,98251.0,100.0935,100.1018,100.0521,100.0604,98251.0
2018-04-04 12:15:00,120.88,120.91,120.87,120.91,34316.0,100.0604,100.0852,100.0521,100.0852,34316.0
2018-04-04 12:20:00,120.91,120.93,120.87,120.88,25914.0,100.0852,100.1018,100.0521,100.0604,25914.0
2018-04-04 12:25:00,120.87,120.88,120.84,120.86,30869.0,100.0521,100.0604,100.0273,100.0439,30869.0
2018-04-04 12:30:00,120.85,120.87,120.83,120.83,245581.0,100.0356,100.0521,100.019,100.019,245581.0
2018-04-04 12:35:00,120.82,120.85,120.79,120.83,29920.0,100.0107,100.0356,99.9859,100.019,29920.0
2018-04-04 12:40:00,120.83,120.84,120.81,120.82,117414.0,100.019,100.0273,100.0025,100.0107,117414.0
2018-04-04 12:45:00,120.81,120.92,120.8,120.92,200009.0,100.0025,100.0935,99.9942,100.0935,200009.0
2018-04-04 12:50:00,120.93,120.98,120.93,120.93,39692.0,100.1018,100.1432,100.1018,100.1018,39692.0
2018-04-04 12:55:00,120.93,120.93,120.87,120.91,46412.0,100.1018,100.1018,100.0521,100.0852,46412.0
2018-04-04 13:00:00,120.91,120.92,120.88,120.9,17389.0,100.0852,100.0935,100.0604,100.077,17389.0
2018-04-04 13:05:00,120.9,120.95,120.86,120.88,53828.0,100.077,100.1184,100.0439,100.0604,53828.0
2018-04-04 13:10:00,120.88,120.97,120.87,120.95,51514.0,100.0604,100.1349,100.0521,100.1184,51514.0
2018-04-04 13:15:00,120.94,120.97,120.9,120.96,69714.0,100.1101,100.1349,100.077,100.1266,69714.0
2018-04-04 13:20:00,120.97,120.99,120.92,120.97,23295.0,100.1349,100.1515,100.0935,100.1349,23295.0
2018-04-04 13:25:00,120.96,120.97,120.87,120.87,38666.0,100.1266,100.1349,100.0521,100.0521,38666.0
2018-04-04 13:30:00,120.87,120.9,120.86,120.89,17736.0,100.0521,100.077,100.0439,100.0687,17736.0
2018-04-04 13:35:00,120.9,120.9,120.82,120.87,27728.0,100.077,100.077,100.0107,100.0521,27728.0
2018-04-04 13:40:00,120.86,120.9,120.84,120.88,14516.0,100.0439,100.077,100.0273,100.0604,14516.0
2018-04-04 13:45:00,120.88,120.94,120.87,120.92,33204.0,100.0604,100.1101,100.0521,100.0935,33204.0
2018-04-04 13:50:00,120.93,120.96,120.92,120.93,23381.0,100.1018,100.1266,100.0935,100.1018,23381.0
2018-04-04 13:55:00,120.93,120.93,120.89,120.92,15206.0,100.1018,100.1018,100.0687,100.0935,15206.0
2018-04-04 14:00:00,120.91,120.91,120.86,120.87,10290.0,100.0852,100.0852,100.0439,100.0521,10290.0
2018-04-04 14:05:00,120.86,120.86,120.79,120.82,85699.0,100.0439,100.0439,99.9859,100.0107,85699.0
2018-04-04 14:10:00,120.8,120.81,120.71,120.72,88976.0,99.9942,100.0025,99.9197,99.928,88976.0
2018-04-04 14:15:00,120.72,120.73,120.65,120.67,46739.0,99.928,99.9362,99.87,99.8866,46739.0
2018-04-04 14:20:00,120.68,120.69,120.66,120.67,24653.0,99.8949,99.9031,99.8783,99.8866,24653.0
2018-04-04 14:25:00,120.67,120.71,120.67,120.68,25575.0,99.8866,99.9197,99.8866,99.8949,25575.0
2018-04-04 14:30:00,120.68,120.71,120.63,120.7,74303.0,99.8949,99.9197,99.8535,99.9114,74303.0
2018-04-04 14:35:00,120.71,120.72,120.66,120.68,79218.0,99.9197,99.928,99.8783,99.8949,79218.0
2018-04-04 14:40:00,120.69,120.72,120.68,120.68,76977.0,99.9031,99.928,99.8949,99.8949,76977.0
2018-04-04 14:45:00,120.68,120.74,120.68,120.68,48523.0,99.8949,99.9445,99.8949,99.8949,48523.0
2018-04-04 14:50:00,120.67,120.71,120.62,120.71,19481.0,99.8866,99.9197,99.8452,99.9197,19481.0
2018-04-04 14:55:00,120.72,120.79,120.71,120.75,92633.0,99.928,99.9859,99.9197,99.9528,92633.0
2018-04-04 15:00:00,120.76,120.76,120.69,120.74,32150.0,99.9611,99.9611,99.9031,99.9445,32150.0
2018-04-04 15:05:00,120.74,120.77,120.71,120.74,74970.0,99.9445,99.9694,99.9197,99.9445,74970.0
2018-04-04 15:10:00,120.73,120.77,120.71,120.74,60183.0,99.9362,99.9694,99.9197,99.9445,60183.0
2018-04-04 15:15:00,120.74,120.76,120.71,120.76,33556.0,99.9445,99.9611,99.9197,99.9611,33556.0
2018-04-04 15:20:00,120.75,120.76,120.68,120.69,19804.0,99.9528,99.9611,99.8949,99.9031,19804.0
2018-04-04 15:25:00,120.69,120.7,120.63,120.63,81559.0,99.9031,99.9114,99.8535,99.8535,81559.0
2018-04-04 15:30:00,120.64,120.67,120.63,120.65,27035.0,99.8617,99.8866,99.8535,99.87,27035.0
2018-04-04 15:35:00,120.65,120.67,120.63,120.64,45376.0,99.87,99.8866,99.8535,99.8617,45376.0
2018-04-04 15:40:00,120.64,120.68,120.61,120.67,47827.0,99.8617,99.8949,99.8369,99.8866,47827.0
2018-04-04 15:45:00,120.68,120.68,120.6,120.62,100195.0,99.8949,99.8949,99.8286,99.8452,100195.0
2018-04-04 15:50:00,120.61,120.68,120.6,120.68,155429.0,99.8369,99.8949,99.8286,99.8949,155429.0
2018-04-04 15:55:00,120.67,120.69,120.64,120.69,199371.0,99.8866,99.9031,99.8617,99.9031,199371.0
2018-04-05 09:30:00,120.1,120.16,120.08,120.11,328000.0,99.4148,99.4644,99.3982,99.423,328000.0
2018-04-05 09:35:00,120.11,120.12,120.09,120.12,74765.0,99.423,99.4313,99.4065,99.4313,74765.0
2018-04-05 09:40:00,120.11,120.21,120.09,120.21,44182.0,99.423,99.5058,99.4065,99.5058,44182.0
2018-04-05 09:45:00,120.21,120.27,120.2,120.24,66652.0,99.5058,99.5555,99.4975,99.5306,66652.0
2018-04-05 09:50:00,120.25,120.25,120.12,120.14,60321.0,99.5389,99.5389,99.4313,99.4479,60321.0
2018-04-05 09:55:00,120.15,120.18,120.06,120.07,82691.0,99.4561,99.481,99.3816,99.3899,82691.0
2018-04-05 10:00:00,120.07,120.1,120.03,120.04,49401.0,99.3899,99.4148,99.3568,99.3651,49401.0
2018-04-05 10:05:00,120.04,120.04,119.98,120.0,133041.0,99.3651,99.3651,99.3154,99.332,133041.0
2018-04-05 10:10:00,120.01,120.03,119.9,119.91,79243.0,99.3403,99.3568,99.2492,99.2575,79243.0
2018-04-05 10:15:00,119.91,119.95,119.88,119.93,34351.0,99.2575,99.2906,99.2326,99.274,34351.0
2018-04-05 10:20:00,119.94,120.02,119.93,120.02,115748.0,99.2823,99.3485,99.274,99.3485,115748.0
2018-04-05 10:25:00,120.02,120.1,120.0,120.09,199536.0,99.3485,99.4148,99.332,99.4065,199536.0
2018-04-05 10:30:00,120.09,120.11,120.06,120.08,46939.0,99.4065,99.423,99.3816,99.3982,46939.0
2018-04-05 10:35:00,120.09,120.12,120.07,120.12,22005.0,99.4065,99.4313,99.3899,99.4313,22005.0
2018-04-05 10:40:00,120.12,120.15,120.07,120.11,141210.0,99.4313,99.4561,99.3899,99.423,141210.0
2018-04-05 10:45:00,120.1,120.13,120.07,120.09,98413.0,99.4148,99.4396,99.3899,99.4065,98413.0
2018-04-05 10:50:00,120.09,120.14,120.06,120.06,45851.0,99.4065,99.4479,99.3816,99.3816,45851.0
2018-04-05 10:55:00,120.06,120.06,119.99,120.0,84208.0,99.3816,99.3816,99.3237,99.332,84208.0
2018-04-05 11:00:00,120.0,120.03,119.96,119.99,87904.0,99.332,99.3568,99.2989,99.3237,87904.0
2018-04-05 11:05:00,119.99,120.03,119.98,120.03,103631.0,99.3237,99.3568,99.3154,99.3568,103631.0
2018-04-05 11:10:00,120.03,120.07,120.01,120.02,95964.0,99.3568,99.3899,99.3403,99.3485,95964.0
2018-04-05 11:15:00,120.03,120.04,119.97,119.98,33219.0,99.3568,99.3651,99.3071,99.3154,33219.0
2018-04-05 11:20:00,119.98,119.98,119.86,119.89,69934.0,99.3154,99.3154,99.2161,99.2409,69934.0
2018-04-05 11:25:00,119.88,119.92,119.87,119.89,51030.0,99.2326,99.2658,99.2244,99.2409,51030.0
2018-04-05 11:30:00,119.9,119.91,119.85,119.85,153062.0,99.2492,99.2575,99.2078,99.2078,153062.0
2018-04-05 11:35:00,119.86,119.9,119.85,119.88,42814.0,99.2161,99.2492,99.2078,99.2326,42814.0
2018-04-05 11:40:00,119.89,119.91,119.87,119.89,64109.0,99.2409,99.2575,99.2244,99.2409,64109.0
2018-04-05 11:45:00,119.88,119.9,119.84,119.9,78001.0,99.2326,99.2492,99.1995,99.2492,78001.0
2018-04-05 11:50:00,119.9,119.92,119.86,119.86,54211.0,99.2492,99.2658,99.2161,99.2161,54211.0
2018-04-05 11:55:00,119.86,119.9,119.84,119.86,61994.0,99.2161,99.2492,99.1995,99.2161,61994.0
2018-04-05 12:00:00,119.86,119.87,119.82,119.86,49064.0,99.2161,99.2244,99.183,99.2161,49064.0
2018-04-05 12:05:00,119.87,119.88,119.84,119.85,32148.0,99.2244,99.2326,99.1995,99.2078,32148.0
2018-04-05 12:10:00,119.85,119.91,119.84,119.89,154427.0,99.2078,99.2575,99.1995,99.2409,154427.0
2018-04-05 12:15:00,119.9,119.99,119.9,119.95,42333.0,99.2492,99.3237,99.2492,99.2906,42333.0
2018-04-05 12:20:00,119.96,119.98,119.92,119.96,35076.0,99.2989,99.3154,99.2658,99.2989,35076.0
2018-04-05 12:25:00,119.97,119.97,119.9,119.93,31447.0,99.3071,99.3071,99.2492,99.274,31447.0
2018-04-05 12:30:00,119.93,119.98,119.93,119.93,30960.0,99.274,99.3154,99.274,99.274,30960.0
2018-04-05 12:35:00,119.94,119.97,119.92,119.93,40509.0,99.2823,99.3071,99.2658,99.274,40509.0
2018-04-05 12:40:00,119.93,119.95,119.91,119.91,27978.0,99.274,99.2906,99.2575,99.2575,27978.0
2018-04-05 12:45:00,119.91,119.95,119.91,119.92,37585.0,99.2575,99.2906,99.2575,99.2658,37585.0
2018-04-05 12:50:00,119.92,119.93,119.9,119.91,17821.0,99.2658,99.274,99.2492,99.2575,17821.0
2018-04-05 12:55:00,119.91,119.91,119.9,119.91,27557.0,99.2575,99.2575,99.2492,99.2575,27557.0
2018-04-05 13:00:00,119.91,119.95,119.88,119.95,68365.0,99.2575,99.2906,99.2326,99.2906,68365.0
2018-04-05 13:05:00,119.96,120.02,119.95,120.02,70664.0,99.2989,99.3485,99.2906,99.3485,70664.0
2018-04-05 13:10:00,120.02,120.03,120.0,120.0,14906.0,99.3485,99.3568,99.332,99.332,14906.0
2018-04-05 13:15:00,120.0,120.06,120.0,120.05,70301.0,99.332,99.3816,99.332,99.3734,70301.0
2018-04-05 13:20:00,120.05,120.15,120.05,120.1,46628.0,99.3734,99.4561,99.3734,99.4148,46628.0
2018-04-05 13:25:00,120.1,120.1,120.06,120.06,78903.0,99.4148,99.4148,99.3816,99.3816,78903.0
2018-04-05 13:30:00,120.07,120.09,120.04,120.04,32778.0,99.3899,99.4065,99.3651,99.3651,32778.0
2018-04-05 13:35:00,120.03,120.05,120.01,120.04,33622.0,99.3568,99.3734,99.3403,99.3651,33622.0
2018-04-05 13:40:00,120.04,120.11,120.04,120.08,33669.0,99.3651,99.423,99.3651,99.3982,33669.0
2018-04-05 13:45:00,120.08,120.09,120.06,120.06,52593.0,99.3982,99.4065,99.3816,99.3816,52593.0
2018-04-05 13:50:00,120.06,120.11,120.02,120.11,59603.0,99.3816,99.423,99.3485,99.423,59603.0
2018-04-05 13:55:00,120.1,120.15,120.09,120.12,110565.0,99.4148,99.4561,99.4065,99.4313,110565.0
2018-04-05 14:00:00,120.12,120.14,120.07,120.13,575197.0,99.4313,99.4479,99.3899,99.4396,575197.0
2018-04-05 14:05:00,120.13,120.17,120.12,120.12,104573.0,99.4396,99.4727,99.4313,99.4313,104573.0
2018-04-05 14:10:00,120.12,120.15,120.1,120.13,108459.0,99.4313,99.4561,99.4148,99.4396,108459.0
2018-04-05 14:15:00,120.12,120.12,120.02,120.02,43825.0,99.4313,99.4313,99.3485,99.3485,43825.0
2018-04-05 14:20:00,120.02,120.03,120.0,120.0,33165.0,99.3485,99.3568,99.332,99.332,33165.0
2018-04-05 14:25:00,120.0,120.04,120.0,120.0,21164.0,99.332,99.3651,99.332,99.332,21164.0
2018-04-05 14:30:00,120.01,120.01,119.93,119.93,82287.0,99.3403,99.3403,99.274,99.274,82287.0
2018-04-05 14:35:00,119.93,119.95,119.91,119.92,34037.0,99.274,99.2906,99.2575,99.2658,34037.0
2018-04-05 14:40:00,119.93,119.94,119.89,119.89,27042.0,99.274,99.2823,99.2409,99.2409,27042.0
2018-04-05 14:45:00,119.89,119.9,119.87,119.9,37897.0,99.2409,99.2492,99.2244,99.2492,37897.0
2018-04-05 14:50:00,119.91,119.93,119.9,119.91,34560.0,99.2575,99.274,99.2492,99.2575,34560.0
2018-04-05 14:55:00,119.91,119.93,119.81,119.83,100507.0,99.2575,99.274,99.1747,99.1913,100507.0
2018-04-05 15:00:00,119.83,119.92,119.83,119.91,60172.0,99.1913,99.2658,99.1913,99.2575,60172.0
2018-04-05 15:05:00,119.91,119.91,119.79,119.8,181694.0,99.2575,99.2575,99.1581,99.1664,181694.0
2018-04-05 15:10:00,119.8,119.82,119.78,119.82,39762.0,99.1664,99.183,99.1499,99.183,39762.0
2018-04-05 15:15:00,119.82,119.82,119.79,119.8,66719.0,99.183,99.183,99.1581,99.1664,66719.0
2018-04-05 15:20:00,119.8,119.82,119.78,119.8,70707.0,99.1664,99.183,99.1499,99.1664,70707.0
2018-04-05 15:25:00,119.8,119.85,119.8,119.84,83049.0,99.1664,99.2078,99.1664,99.1995,83049.0
2018-04-05 15:30:00,119.84,119.86,119.83,119.86,46715.0,99.1995,99.2161,99.1913,99.2161,46715.0
2018-04-05 15:35:00,119.85,119.88,119.82,119.82,95092.0,99.2078,99.2326,99.183,99.183,95092.0
2018-04-05 15:40:00,119.83,119.85,119.79,119.8,136986.0,99.1913,99.2078,99.1581,99.1664,136986.0
2018-04-05 15:45:00,119.8,119.85,119.78,119.79,140430.0,99.1664,99.2078,99.1499,99.1581,140430.0
2018-04-05 15:50:00,119.78,119.82,119.77,119.79,269434.0,99.1499,99.183,99.1416,99.1581,269434.0
2018-04-05 15:55:00,119.78,119.82,119.77,119.79,652668.0,99.1499,99.183,99.1416,99.1581,652668.0
2018-04-06 09:30:00,120.66,120.7,120.49,120.52,255156.0,99.8783,99.9114,99.7376,99.7624,255156.0
2018-04-06 09:35:00,120.51,120.52,120.44,120.45,95147.0,99.7541,99.7624,99.6962,99.7045,95147.0
2018-04-06 09:40:00,120.45,120.54,120.44,120.52,100929.0,99.7045,99.779,99.6962,99.7624,100929.0
2018-04-06 09:45:00,120.51,120.56,120.4,120.41,160608.0,99.7541,99.7955,99.6631,99.6714,160608.0
2018-04-06 09:50:00,120.39,120.4,120.22,120.22,143534.0,99.6548,99.6631,99.5141,99.5141,143534.0
2018-04-06 09:55:00,120.22,120.35,120.21,120.32,96199.0,99.5141,99.6217,99.5058,99.5969,96199.0
2018-04-06 10:00:00,120.31,120.42,120.28,120.39,129497.0,99.5886,99.6796,99.5638,99.6548,129497.0
2018-04-06 10:05:00,120.38,120.47,120.38,120.44,30590.0,99.6465,99.721,99.6465,99.6962,30590.0
2018-04-06 10:10:00,120.44,120.52,120.44,120.51,38284.0,99.6962,99.7624,99.6962,99.7541,38284.0
2018-04-06 10:15:00,120.51,120.62,120.51,120.58,41721.0,99.7541,99.8452,99.7541,99.8121,41721.0
2018-04-06 10:20:00,120.58,120.62,120.57,120.62,58059.0,99.8121,99.8452,99.8038,99.8452,58059.0
2018-04-06 10:25:00,120.61,120.64,120.59,120.64,45257.0,99.8369,99.8617,99.8204,99.8617,45257.0
2018-04-06 10:30:00,120.64,120.77,120.64,120.74,136439.0,99.8617,99.9694,99.8617,99.9445,136439.0
2018-04-06 10:35:00,120.74,120.81,120.73,120.75,183975.0,99.9445,100.0025,99.9362,99.9528,183975.0
2018-04-06 10:40:00,120.75,120.79,120.71,120.71,40398.0,99.9528,99.9859,99.9197,99.9197,40398.0
2018-04-06 10:45:00,120.71,120.91,120.71,120.84,218141.0,99.9197,100.0852,99.9197,100.0273,218141.0
2018-04-06 10:50:00,120.85,120.89,120.81,120.83,56398.0,100.0356,100.0687,100.0025,100.019,56398.0
2018-04-06 10:55:00,120.83,120.92,120.76,120.9,100434.0,100.019,100.0935,99.9611,100.077,100434.0
2018-04-06 11:00:00,120.9,120.99,120.9,120.92,74398.0,100.077,100.1515,100.077,100.0935,74398.0
2018-04-06 11:05:00,120.91,120.94,120.86,120.89,37379.0,100.0852,100.1101,100.0439,100.0687,37379.0
2018-04-06 11:10:00,120.89,120.9,120.86,120.88,66847.0,100.0687,100.077,100.0439,100.0604,66847.0
2018-04-06 11:15:00,120.88,120.93,120.86,120.88,39388.0,100.0604,100.1018,100.0439,100.0604,39388.0
2018-04-06 11:20:00,120.88,120.93,120.87,120.92,44419.0,100.0604,100.1018,100.0521,100.0935,44419.0
2018-04-06 11:25:00,120.91,120.91,120.82,120.85,70431.0,100.0852,100.0852,100.0107,100.0356,70431.0
2018-04-06 11:30:00,120.84,120.85,120.75,120.75,40016.0,100.0273,100.0356,99.9528,99.9528,40016.0
2018-04-06 11:35:00,120.75,120.78,120.69,120.7,43499.0,99.9528,99.9776,99.9031,99.9114,43499.0
2018-04-06 11:40:00,120.7,120.77,120.68,120.77,98061.0,99.9114,99.9694,99.8949,99.9694,98061.0
2018-04-06 11:45:00,120.78,120.79,120.75,120.78,31729.0,99.9776,99.9859,99.9528,99.9776,31729.0
2018-04-06 11:50:00,120.78,120.8,120.7,120.73,15488.0,99.9776,99.9942,99.9114,99.9362,15488.0
2018-04-06 11:55:00,120.72,120.72,120.69,120.72,11069.0,99.928,99.928,99.9031,99.928,11069.0
2018-04-06 12:00:00,120.71,120.72,120.67,120.7,52165.0,99.9197,99.928,99.8866,99.9114,52165.0
2018-04-06 12:05:00,120.7,120.71,120.63,120.66,28106.0,99.9114,99.9197,99.8535,99.8783,28106.0
2018-04-06 12:10:00,120.66,120.7,120.66,120.69,19938.0,99.8783,99.9114,99.8783,99.9031,19938.0
2018-04-06 12:15:00,120.69,120.71,120.65,120.71,21828.0,99.9031,99.9197,99.87,99.9197,21828.0
2018-04-06 12:20:00,120.71,120.74,120.69,120.72,19060.0,99.9197,99.9445,99.9031,99.928,19060.0
2018-04-06 12:25:00,120.71,120.72,120.66,120.7,11719.0,99.9197,99.928,99.8783,99.9114,11719.0
2018-04-06 12:30:00,120.7,120.73,120.68,120.69,26248.0,99.9114,99.9362,99.8949,99.9031,26248.0
2018-04-06 12:35:00,120.69,120.69,120.63,120.66,24093.0,99.9031,99.9031,99.8535,99.8783,24093.0
2018-04-06 12:40:00,120.65,120.66,120.61,120.62,43965.0,99.87,99.8783,99.8369,99.8452,43965.0
2018-04-06 12:45:00,120.62,120.64,120.61,120.64,101481.0,99.8452,99.8617,99.8369,99.8617,101481.0
2018-04-06 12:50:00,120.64,120.69,120.64,120.66,75002.0,99.8617,99.9031,99.8617,99.8783,75002.0
2018-04-06 12:55:00,120.66,120.68,120.61,120.64,44774.0,99.8783,99.8949,99.8369,99.8617,44774.0
2018-04-06 13:00:00,120.64,120.67,120.63,120.66,18250.0,99.8617,99.8866,99.8535,99.8783,18250.0
2018-04-06 13:05:00,120.66,120.75,120.64,120.75,34064.0,99.8783,99.9528,99.8617,99.9528,34064.0
2018-04-06 13:10:00,120.75,120.75,120.71,120.73,57284.0,99.9528,99.9528,99.9197,99.9362,57284.0
2018-04-06 13:15:00,120.73,120.73,120.66,120.69,55219.0,99.9362,99.9362,99.8783,99.9031,55219.0
2018-04-06 13:20:00,120.69,120.69,120.64,120.66,60931.0,99.9031,99.9031,99.8617,99.8783,60931.0
2018-04-06 13:25:00,120.66,120.66,120.58,120.63,59545.0,99.8783,99.8783,99.8121,99.8535,59545.0
2018-04-06 13:30:00,120.63,120.63,120.55,120.59,31132.0,99.8535,99.8535,99.7872,99.8204,31132.0
2018-04-06 13:35:00,120.6,120.65,120.54,120.65,43040.0,99.8286,99.87,99.779,99.87,43040.0
2018-04-06 13:40:00,120.65,120.75,120.64,120.74,40614.0,99.87,99.9528,99.8617,99.9445,40614.0
2018-04-06 13:45:00,120.74,120.79,120.72,120.78,18353.0,99.9445,99.9859,99.928,99.9776,18353.0
2018-04-06 13:50:00,120.77,120.82,120.77,120.8,20101.0,99.9694,100.0107,99.9694,99.9942,20101.0
2018-04-06 13:55:00,120.78,120.82,120.76,120.81,36452.0,99.9776,100.0107,99.9611,100.0025,36452.0
2018-04-06 14:00:00,120.82,120.83,120.78,120.81,17325.0,100.0107,100.019,99.9776,100.0025,17325.0
2018-04-06 14:05:00,120.81,120.86,120.8,120.81,45249.0,100.0025,100.0439,99.9942,100.0025,45249.0
2018-04-06 14:10:00,120.81,120.82,120.77,120.81,24957.0,100.0025,100.0107,99.9694,100.0025,24957.0
2018-04-06 14:15:00,120.81,120.86,120.8,120.85,18000.0,100.0025,100.0439,99.9942,100.0356,18000.0
2018-04-06 14:20:00,120.85,120.85,120.79,120.79,22860.0,100.0356,100.0356,99.9859,99.9859,22860.0
2018-04-06 14:25:00,120.79,120.82,120.76,120.8,26039.0,99.9859,100.0107,99.9611,99.9942,26039.0
2018-04-06 14:30:00,120.8,120.85,120.75,120.85,77122.0,99.9942,100.0356,99.9528,100.0356,77122.0
2018-04-06 14:35:00,120.85,120.89,120.82,120.88,35242.0,100.0356,100.0687,100.0107,100.0604,35242.0
2018-04-06 14:40:00,120.89,120.89,120.78,120.82,20651.0,100.0687,100.0687,99.9776,100.0107,20651.0
2018-04-06 14:45:00,120.82,120.89,120.79,120.87,26929.0,100.0107,100.0687,99.9859,100.0521,26929.0
2018-04-06 14:50:00,120.88,120.95,120.87,120.93,39661.0,100.0604,100.1184,100.0521,100.1018,39661.0
2018-04-06 14:55:00,120.94,121.08,120.91,121.07,125628.0,100.1101,100.226,100.0852,100.2177,125628.0
2018-04-06 15:00:00,121.07,121.11,120.93,121.1,133757.0,100.2177,100.2508,100.1018,100.2425,133757.0
2018-04-06 15:05:00,121.1,121.12,121.04,121.07,55859.0,100.2425,100.2591,100.1929,100.2177,55859.0
2018-04-06 15:10:00,121.06,121.1,120.94,120.95,106775.0,100.2094,100.2425,100.1101,100.1184,106775.0
2018-04-06 15:15:00,120.94,121.03,120.93,121.02,82450.0,100.1101,100.1846,100.1018,100.1763,82450.0
2018-04-06 15:20:00,121.02,121.08,120.97,121.06,120573.0,100.1763,100.226,100.1349,100.2094,120573.0
2018-04-06 15:25:00,121.06,121.12,121.03,121.12,192390.0,100.2094,100.2591,100.1846,100.2591,192390.0
2018-04-06 15:30:00,121.13,121.15,121.03,121.04,86482.0,100.2674,100.2839,100.1846,100.1929,86482.0
2018-04-06 15:35:00,121.04,121.07,121.01,121.02,186978.0,100.1929,100.2177,100.168,100.1763,186978.0
2018-04-06 15:40:00,121.02,121.03,120.99,121.02,249034.0,100.1763,100.1846,100.1515,100.1763,249034.0
2018-04-06 15:45:00,121.02,121.09,120.98,121.09,235262.0,100.1763,100.2342,100.1432,100.2342,235262.0
2018-04-06 15:50:00,121.09,121.14,120.97,121.01,495748.0,100.2342,100.2756,100.1349,100.168,495748.0
2018-04-06 15:55:00,121.02,121.09,120.99,121.09,600306.0,100.1763,100.2342,100.1515,100.2342,600306.0
2018-04-09 09:30:00,120.64,120.64,120.54,120.56,110267.0,99.8617,99.8617,99.779,99.7955,110267.0
2018-04-09 09:35:00,120.57,120.71,120.57,120.69,60103.0,99.8038,99.9197,99.8038,99.9031,60103.0
2018-04-09 09:40:00,120.69,120.72,120.66,120.66,47287.0,99.9031,99.928,99.8783,99.8783,47287.0
2018-04-09 09:45:00,120.65,120.68,120.58,120.58,46926.0,99.87,99.8949,99.8121,99.8121,46926.0
2018-04-09 09:50:00,120.59,120.59,120.48,120.51,90265.0,99.8204,99.8204,99.7293,99.7541,90265.0
2018-04-09 09:55:00,120.52,120.53,120.45,120.46,126552.0,99.7624,99.7707,99.7045,99.7127,126552.0
2018-04-09 10:00:00,120.46,120.56,120.44,120.55,54041.0,99.7127,99.7955,99.6962,99.7872,54041.0
2018-04-09 10:05:00,120.54,120.59,120.5,120.57,35267.0,99.779,99.8204,99.7459,99.8038,35267.0
2018-04-09 10:10:00,120.57,120.63,120.57,120.61,79858.0,99.8038,99.8535,99.8038,99.8369,79858.0
2018-04-09 10:15:00,120.61,120.61,120.54,120.56,33957.0,99.8369,99.8369,99.779,99.7955,33957.0
2018-04-09 10:20:00,120.57,120.6,120.47,120.47,60525.0,99.8038,99.8286,99.721,99.721,60525.0
2018-04-09 10:25:00,120.47,120.49,120.46,120.48,16186.0,99.721,99.7376,99.7127,99.7293,16186.0
2018-04-09 10:30:00,120.48,120.48,120.35,120.4,168602.0,99.7293,99.7293,99.6217,99.6631,168602.0
2018-04-09 10:35:00,120.4,120.42,120.38,120.39,41465.0,99.6631,99.6796,99.6465,99.6548,41465.0
2018-04-09 10:40:00,120.38,120.48,120.37,120.48,40411.0,99.6465,99.7293,99.6382,99.7293,40411.0
2018-04-09 10:45:00,120.48,120.48,120.41,120.46,21999.0,99.7293,99.7293,99.6714,99.7127,21999.0
2018-04-09 10:50:00,120.46,120.47,120.42,120.43,15631.0,99.7127,99.721,99.6796,99.6879,15631.0
2018-04-09 10:55:00,120.44,120.46,120.43,120.44,15888.0,99.6962,99.7127,99.6879,99.6962,15888.0
2018-04-09 11:00:00,120.43,120.44,120.4,120.42,38647.0,99.6879,99.6962,99.6631,99.6796,38647.0
2018-04-09 11:05:00,120.44,120.5,120.43,120.48,116608.0,99.6962,99.7459,99.6879,99.7293,116608.0
2018-04-09 11:10:00,120.48,120.49,120.43,120.47,30778.0,99.7293,99.7376,99.6879,99.721,30778.0
2018-04-09 11:15:00,120.46,120.47,120.4,120.45,36634.0,99.7127,99.721,99.6631,99.7045,36634.0
2018-04-09 11:20:00,120.45,120.5,120.42,120.47,24140.0,99.7045,99.7459,99.6796,99.721,24140.0
2018-04-09 11:25:00,120.47,120.47,120.42,120.45,15705.0,99.721,99.721,99.6796,99.7045,15705.0
2018-04-09 11:30:00,120.44,120.44,120.38,120.43,19780.0,99.6962,99.6962,99.6465,99.6879,19780.0
2018-04-09 11:35:00,120.42,120.43,120.39,120.43,24603.0,99.6796,99.6879,99.6548,99.6879,24603.0
2018-04-09 11:40:00,120.43,120.43,120.38,120.4,11988.0,99.6879,99.6879,99.6465,99.6631,11988.0
2018-04-09 11:45:00,120.39,120.43,120.37,120.42,28096.0,99.6548,99.6879,99.6382,99.6796,28096.0
2018-04-09 11:50:00,120.42,120.48,120.4,120.48,17752.0,99.6796,99.7293,99.6631,99.7293,17752.0
2018-04-09 11:55:00,120.48,120.52,120.47,120.5,103258.0,99.7293,99.7624,99.721,99.7459,103258.0
2018-04-09 12:00:00,120.5,120.53,120.5,120.51,21824.0,99.7459,99.7707,99.7459,99.7541,21824.0
2018-04-09 12:05:00,120.51,120.54,120.5,120.5,64157.0,99.7541,99.779,99.7459,99.7459,64157.0
2018-04-09 12:10:00,120.5,120.51,120.49,120.49,6173.0,99.7459,99.7541,99.7376,99.7376,6173.0
2018-04-09 12:15:00,120.5,120.51,120.46,120.51,23419.0,99.7459,99.7541,99.7127,99.7541,23419.0
2018-04-09 12:20:00,120.51,120.56,120.5,120.54,19237.0,99.7541,99.7955,99.7459,99.779,19237.0
2018-04-09 12:25:00,120.54,120.66,120.53,120.64,159714.0,99.779,99.8783,99.7707,99.8617,159714.0
2018-04-09 12:30:00,120.64,120.73,120.64,120.71,65492.0,99.8617,99.9362,99.8617,99.9197,65492.0
2018-04-09 12:35:00,120.7,120.73,120.67,120.73,33257.0,99.9114,99.9362,99.8866,99.9362,33257.0
2018-04-09 12:40:00,120.73,120.75,120.69,120.72,56345.0,99.9362,99.9528,99.9031,99.928,56345.0
2018-04-09 12:45:00,120.72,120.73,120.69,120.72,20276.0,99.928,99.9362,99.9031,99.928,20276.0
2018-04-09 12:50:00,120.71,120.71,120.66,120.67,26456.0,99.9197,99.9197,99.8783,99.8866,26456.0
2018-04-09 12:55:00,120.68,120.76,120.67,120.75,12450.0,99.8949,99.9611,99.8866,99.9528,12450.0
2018-04-09 13:00:00,120.75,120.75,120.68,120.68,13829.0,99.9528,99.9528,99.8949,99.8949,13829.0
2018-04-09 13:05:00,120.69,120.71,120.64,120.65,8611.0,99.9031,99.9197,99.8617,99.87,8611.0
2018-04-09 13:10:00,120.66,120.72,120.65,120.71,55960.0,99.8783,99.928,99.87,99.9197,55960.0
2018-04-09 13:15:00,120.71,120.79,120.7,120.77,59434.0,99.9197,99.9859,99.9114,99.9694,59434.0
2018-04-09 13:20:00,120.77,120.81,120.76,120.77,15399.0,99.9694,100.0025,99.9611,99.9694,15399.0
2018-04-09 13:25:00,120.77,120.8,120.74,120.74,20280.0,99.9694,99.9942,99.9445,99.9445,20280.0
2018-04-09 13:30:00,120.73,120.74,120.69,120.7,12781.0,99.9362,99.9445,99.9031,99.9114,12781.0
2018-04-09 13:35:00,120.7,120.75,120.69,120.72,29853.0,99.9114,99.9528,99.9031,99.928,29853.0
2018-04-09 13:40:00,120.71,120.78,120.71,120.74,44156.0,99.9197,99.9776,99.9197,99.9445,44156.0
2018-04-09 13:45:00,120.73,120.76,120.73,120.76,16446.0,99.9362,99.9611,99.9362,99.9611,16446.0
2018-04-09 13:50:00,120.75,120.79,120.74,120.74,126806.0,99.9528,99.9859,99.9445,99.9445,126806.0
2018-04-09 13:55:00,120.75,120.76,120.7,120.72,37431.0,99.9528,99.9611,99.9114,99.928,37431.0
2018-04-09 14:00:00,120.73,120.77,120.71,120.77,59612.0,99.9362,99.9694,99.9197,99.9694,59612.0
2018-04-09 14:05:00,120.78,120.8,120.76,120.8,29695.0,99.9776,99.9942,99.9611,99.9942,29695.0
2018-04-09 14:10:00,120.8,120.84,120.79,120.82,85210.0,99.9942,100.0273,99.9859,100.0107,85210.0
2018-04-09 14:15:00,120.82,120.85,120.81,120.83,28801.0,100.0107,100.0356,100.0025,100.019,28801.0
2018-04-09 14:20:00,120.83,120.93,120.83,120.91,100681.0,100.019,100.1018,100.019,100.0852,100681.0
2018-04-09 14:25:00,120.91,120.93,120.9,120.9,92819.0,100.0852,100.1018,100.077,100.077,92819.0
2018-04-09 14:30:00,120.91,120.93,120.88,120.9,53637.0,100.0852,100.1018,100.0604,100.077,53637.0
2018-04-09 14:35:00,120.9,120.99,120.9,120.97,122529.0,100.077,100.1515,100.077,100.1349,122529.0
2018-04-09 14:40:00,120.96,120.98,120.93,120.94,48920.0,100.1266,100.1432,100.1018,100.1101,48920.0
2018-04-09 14:45:00,120.94,120.98,120.93,120.97,106823.0,100.1101,100.1432,100.1018,100.1349,106823.0
2018-04-09 14:50:00,120.98,121.04,120.98,121.04,22597.0,100.1432,100.1929,100.1432,100.1929,22597.0
2018-04-09 14:55:00,121.04,121.11,121.02,121.11,84990.0,100.1929,100.2508,100.1763,100.2508,84990.0
2018-04-09 15:00:00,121.12,121.13,121.05,121.08,65751.0,100.2591,100.2674,100.2011,100.226,65751.0
2018-04-09 15:05:00,121.08,121.12,121.04,121.05,57700.0,100.226,100.2591,100.1929,100.2011,57700.0
2018-04-09 15:10:00,121.05,121.14,121.05,121.14,42793.0,100.2011,100.2756,100.2011,100.2756,42793.0
2018-04-09 15:15:00,121.15,121.21,121.13,121.2,150295.0,100.2839,100.3336,100.2674,100.3253,150295.0
2018-04-09 15:20:00,121.19,121.23,121.17,121.18,57693.0,100.317,100.3501,100.3005,100.3087,57693.0
2018-04-09 15:25:00,121.18,121.19,121.12,121.13,138198.0,100.3087,100.317,100.2591,100.2674,138198.0
2018-04-09 15:30:00,121.14,121.19,121.12,121.18,47876.0,100.2756,100.317,100.2591,100.3087,47876.0
2018-04-09 15:35:00,121.17,121.17,121.09,121.11,21912.0,100.3005,100.3005,100.2342,100.2508,21912.0
2018-04-09 15:40:00,121.11,121.17,121.11,121.14,56151.0,100.2508,100.3005,100.2508,100.2756,56151.0
2018-04-09 15:45:00,121.14,121.14,121.1,121.12,42361.0,100.2756,100.2756,100.2425,100.2591,42361.0
2018-04-09 15:50:00,121.13,121.15,121.07,121.09,216008.0,100.2674,100.2839,100.2177,100.2342,216008.0
2018-04-09 15:55:00,121.09,121.29,121.09,121.29,379030.0,100.2342,100.3998,100.2342,100.3998,379030.0
2018-04-10 09:30:00,121.2,121.24,121.16,121.21,231869.0,100.3253,100.3584,100.2922,100.3336,231869.0
2018-04-10 09:35:00,121.22,121.35,121.22,121.34,155841.0,100.3419,100.4495,100.3419,100.4412,155841.0
2018-04-10 09:40:00,121.33,121.38,121.31,121.32,122766.0,100.4329,100.4743,100.4163,100.4246,122766.0
2018-04-10 09:45:00,121.32,121.32,121.2,121.23,79027.0,100.4246,100.4246,100.3253,100.3501,79027.0
2018-04-10 09:50:00,121.24,121.28,121.24,121.26,20982.0,100.3584,100.3915,100.3584,100.375,20982.0
2018-04-10 09:55:00,121.25,121.27,121.2,121.25,38455.0,100.3667,100.3832,100.3253,100.3667,38455.0
2018-04-10 10:00:00,121.25,121.25,121.17,121.17,48139.0,100.3667,100.3667,100.3005,100.3005,48139.0
2018-04-10 10:05:00,121.18,121.22,121.14,121.14,22197.0,100.3087,100.3419,100.2756,100.2756,22197.0
2018-04-10 10:10:00,121.14,121.15,121.07,121.1,33358.0,100.2756,100.2839,100.2177,100.2425,33358.0
2018-04-10 10:15:00,121.09,121.17,121.08,121.14,70919.0,100.2342,100.3005,100.226,100.2756,70919.0
2018-04-10 10:20:00,121.14,121.16,121.1,121.12,40774.0,100.2756,100.2922,100.2425,100.2591,40774.0
2018-04-10 10:25:00,121.12,121.12,121.06,121.09,70351.0,100.2591,100.2591,100.2094,100.2342,70351.0
2018-04-10 10:30:00,121.09,121.14,121.02,121.02,61117.0,100.2342,100.2756,100.1763,100.1763,61117.0
2018-04-10 10:35:00,121.03,121.07,121.02,121.04,66989.0,100.1846,100.2177,100.1763,100.1929,66989.0
2018-04-10 10:40:00,121.03,121.03,121.0,121.02,44849.0,100.1846,100.1846,100.1597,100.1763,44849.0
2018-04-10 10:45:00,121.02,121.02,120.98,121.01,31338.0,100.1763,100.1763,100.1432,100.168,31338.0
2018-04-10 10:50:00,121.01,121.05,120.98,120.98,54291.0,100.168,100.2011,100.1432,100.1432,54291.0
2018-04-10 10:55:00,120.98,121.03,120.97,120.99,20991.0,100.1432,100.1846,100.1349,100.1515,20991.0
2018-04-10 11:00:00,121.01,121.01,120.91,120.93,33333.0,100.168,100.168,100.0852,100.1018,33333.0
2018-04-10 11:05:00,120.93,120.99,120.91,120.98,30072.0,100.1018,100.1515,100.0852,100.1432,30072.0
2018-04-10 11:10:00,120.98,120.99,120.91,120.92,18486.0,100.1432,100.1515,100.0852,100.0935,18486.0
2018-04-10 11:15:00,120.94,120.94,120.79,120.81,94362.0,100.1101,100.1101,99.9859,100.0025,94362.0
2018-04-10 11:20:00,120.81,120.82,120.78,120.78,41650.0,100.0025,100.0107,99.9776,99.9776,41650.0
2018-04-10 11:25:00,120.79,120.96,120.79,120.94,126169.0,99.9859,100.1266,99.9859,100.1101,126169.0
2018-04-10 11:30:00,120.94,120.99,120.9,120.91,15085.0,100.1101,100.1515,100.077,100.0852,15085.0
2018-04-10 11:35:00,120.91,120.91,120.85,120.86,20681.0,100.0852,100.0852,100.0356,100.0439,20681.0
2018-04-10 11:40:00,120.87,121.01,120.84,121.0,27417.0,100.0521,100.168,100.0273,100.1597,27417.0
2018-04-10 11:45:00,121.01,121.17,121.01,121.13,236783.0,100.168,100.3005,100.168,100.2674,236783.0
2018-04-10 11:50:00,121.14,121.19,121.07,121.08,49762.0,100.2756,100.317,100.2177,100.226,49762.0
2018-04-10 11:55:00,121.08,121.1,121.06,121.06,15456.0,100.226,100.2425,100.2094,100.2094,15456.0
2018-04-10 12:00:00,121.06,121.11,121.04,121.1,11322.0,100.2094,100.2508,100.1929,100.2425,11322.0
2018-04-10 12:05:00,121.09,121.13,121.06,121.07,15112.0,100.2342,100.2674,100.2094,100.2177,15112.0
2018-04-10 12:10:00,121.06,121.12,121.05,121.11,10134.0,100.2094,100.2591,100.2011,100.2508,10134.0
2018-04-10 12:15:00,121.11,121.15,121.1,121.12,26447.0,100.2508,100.2839,100.2425,100.2591,26447.0
2018-04-10 12:20:00,121.12,121.15,121.1,121.11,9075.0,100.2591,100.2839,100.2425,100.2508,9075.0
2018-04-10 12:25:00,121.12,121.21,121.12,121.16,94421.0,100.2591,100.3336,100.2591,100.2922,94421.0
2018-04-10 12:30:00,121.16,121.16,121.06,121.08,22680.0,100.2922,100.2922,100.2094,100.226,22680.0
2018-04-10 12:35:00,121.08,121.13,121.07,121.07,58799.0,100.226,100.2674,100.2177,100.2177,58799.0
2018-04-10 12:40:00,121.08,121.14,121.06,121.13,18400.0,100.226,100.2756,100.2094,100.2674,18400.0
2018-04-10 12:45:00,121.14,121.14,120.99,120.99,52345.0,100.2756,100.2756,100.1515,100.1515,52345.0
2018-04-10 12:50:00,120.99,121.0,120.96,120.98,19123.0,100.1515,100.1597,100.1266,100.1432,19123.0
2018-04-10 12:55:00,120.98,121.06,120.98,121.06,6200.0,100.1432,100.2094,100.1432,100.2094,6200.0
2018-04-10 13:00:00,121.06,121.06,120.98,120.99,17536.0,100.2094,100.2094,100.1432,100.1515,17536.0
2018-04-10 13:05:00,120.99,121.07,120.99,121.03,28324.0,100.1515,100.2177,100.1515,100.1846,28324.0
2018-04-10 13:10:00,121.03,121.03,120.96,120.99,15084.0,100.1846,100.1846,100.1266,100.1515,15084.0
2018-04-10 13:15:00,120.99,121.08,120.98,121.08,28388.0,100.1515,100.226,100.1432,100.226,28388.0
2018-04-10 13:20:00,121.07,121.09,121.03,121.04,29818.0,100.2177,100.2342,100.1846,100.1929,29818.0
2018-04-10 13:25:00,121.04,121.09,121.04,121.09,13759.0,100.1929,100.2342,100.1929,100.2342,13759.0
2018-04-10 13:30:00,121.09,121.13,121.0,121.01,84145.0,100.2342,100.2674,100.1597,100.168,84145.0
2018-04-10 13:35:00,121.01,121.03,120.98,121.01,12985.0,100.168,100.1846,100.1432,100.168,12985.0
2018-04-10 13:40:00,121.0,121.06,121.0,121.05,6249.0,100.1597,100.2094,100.1597,100.2011,6249.0
2018-04-10 13:45:00,121.06,121.12,121.05,121.06,12275.0,100.2094,100.2591,100.2011,100.2094,12275.0
2018-04-10 13:50:00,121.06,121.07,120.97,120.97,20319.0,100.2094,100.2177,100.1349,100.1349,20319.0
2018-04-10 13:55:00,120.97,120.98,120.92,120.93,86118.0,100.1349,100.1432,100.0935,100.1018,86118.0
2018-04-10 14:00:00,120.92,120.98,120.91,120.96,142494.0,100.0935,100.1432,100.0852,100.1266,142494.0
2018-04-10 14:05:00,120.95,121.04,120.95,121.02,33613.0,100.1184,100.1929,100.1184,100.1763,33613.0
2018-04-10 14:10:00,121.02,121.03,120.96,121.0,33998.0,100.1763,100.1846,100.1266,100.1597,33998.0
2018-04-10 14:15:00,121.01,121.05,120.98,121.05,22058.0,100.168,100.2011,100.1432,100.2011,22058.0
2018-04-10 14:20:00,121.05,121.07,120.99,120.99,36294.0,100.2011,100.2177,100.1515,100.1515,36294.0
2018-04-10 14:25:00,121.0,121.08,121.0,121.06,78347.0,100.1597,100.226,100.1597,100.2094,78347.0
2018-04-10 14:30:00,121.05,121.05,120.99,121.01,38386.0,100.2011,100.2011,100.1515,100.168,38386.0
2018-04-10 14:35:00,121.01,121.15,121.01,121.09,64198.0,100.168,100.2839,100.168,100.2342,64198.0
2018-04-10 14:40:00,121.09,121.15,121.06,121.09,162664.0,100.2342,100.2839,100.2094,100.2342,162664.0
2018-04-10 14:45:00,121.1,121.1,121.05,121.08,50546.0,100.2425,100.2425,100.2011,100.226,50546.0
2018-04-10 14:50:00,121.08,121.12,121.06,121.07,38481.0,100.226,100.2591,100.2094,100.2177,38481.0
2018-04-10 14:55:00,121.08,121.14,121.08,121.14,29987.0,100.226,100.2756,100.226,100.2756,29987.0
2018-04-10 15:00:00,121.13,121.2,121.01,121.2,93892.0,100.2674,100.3253,100.168,100.3253,93892.0
2018-04-10 15:05:00,121.2,121.21,121.11,121.14,94859.0,100.3253,100.3336,100.2508,100.2756,94859.0
2018-04-10 15:10:00,121.13,121.15,121.08,121.1,89717.0,100.2674,100.2839,100.226,100.2425,89717.0
2018-04-10 15:15:00,121.1,121.1,120.94,120.95,137268.0,100.2425,100.2425,100.1101,100.1184,137268.0
2018-04-10 15:20:00,120.95,121.06,120.95,121.06,47958.0,100.1184,100.2094,100.1184,100.2094,47958.0
2018-04-10 15:25:00,121.06,121.11,121.06,121.09,22927.0,100.2094,100.2508,100.2094,100.2342,22927.0
2018-04-10 15:30:00,121.09,121.12,121.04,121.06,35579.0,100.2342,100.2591,100.1929,100.2094,35579.0
2018-04-10 15:35:00,121.06,121.06,121.02,121.02,44195.0,100.2094,100.2094,100.1763,100.1763,44195.0
2018-04-10 15:40:00,121.02,121.03,120.95,121.02,107532.0,100.1763,100.1846,100.1184,100.1763,107532.0
2018-04-10 15:45:00,121.02,121.06,121.0,121.05,73621.0,100.1763,100.2094,100.1597,100.2011,73621.0
2018-04-10 15:50:00,121.04,121.1,121.03,121.1,66360.0,100.1929,100.2425,100.1846,100.2425,66360.0
2018-04-10 15:55:00,121.1,121.16,121.07,121.07,356346.0,100.2425,100.2922,100.2177,100.2177,356346.0
2018-04-11 09:30:00,121.85,121.87,121.8,121.85,160886.0,100.8633,100.8799,100.822,100.8633,160886.0
2018-04-11 09:35:00,121.85,121.86,121.74,121.74,161530.0,100.8633,100.8716,100.7723,100.7723,161530.0
2018-04-11 09:40:00,121.74,121.77,121.69,121.7,87248.0,100.7723,100.7971,100.7309,100.7392,87248.0
2018-04-11 09:45:00,121.7,121.76,121.68,121.73,156535.0,100.7392,100.7888,100.7226,100.764,156535.0
2018-04-11 09:50:00,121.72,121.77,121.71,121.73,248025.0,100.7557,100.7971,100.7475,100.764,248025.0
2018-04-11 09:55:00,121.73,121.73,121.47,121.52,143215.0,100.764,100.764,100.5488,100.5902,143215.0
2018-04-11 10:00:00,121.52,121.55,121.49,121.51,91474.0,100.5902,100.615,100.5653,100.5819,91474.0
2018-04-11 10:05:00,121.51,121.64,121.51,121.64,45844.0,100.5819,100.6895,100.5819,100.6895,45844.0
2018-04-11 10:10:00,121.64,121.68,121.62,121.65,45686.0,100.6895,100.7226,100.673,100.6978,45686.0
2018-04-11 10:15:00,121.65,121.68,121.56,121.56,142105.0,100.6978,100.7226,100.6233,100.6233,142105.0
2018-04-11 10:20:00,121.55,121.56,121.49,121.53,121558.0,100.615,100.6233,100.5653,100.5985,121558.0
2018-04-11 10:25:00,121.53,121.55,121.46,121.55,78611.0,100.5985,100.615,100.5405,100.615,78611.0
2018-04-11 10:30:00,121.56,121.62,121.55,121.59,46696.0,100.6233,100.673,100.615,100.6481,46696.0
2018-04-11 10:35:00,121.6,121.62,121.55,121.57,55722.0,100.6564,100.673,100.615,100.6316,55722.0
2018-04-11 10:40:00,121.57,121.6,121.53,121.54,88364.0,100.6316,100.6564,100.5985,100.6067,88364.0
2018-04-11 10:45:00,121.52,121.62,121.52,121.62,85266.0,100.5902,100.673,100.5902,100.673,85266.0
2018-04-11 10:50:00,121.62,121.71,121.6,121.71,44684.0,100.673,100.7475,100.6564,100.7475,44684.0
2018-04-11 10:55:00,121.72,121.78,121.7,121.78,60181.0,100.7557,100.8054,100.7392,100.8054,60181.0
2018-04-11 11:00:00,121.79,121.88,121.79,121.8,58354.0,100.8137,100.8882,100.8137,100.822,58354.0
2018-04-11 11:05:00,121.8,121.83,121.76,121.82,51650.0,100.822,100.8468,100.7888,100.8385,51650.0
2018-04-11 11:10:00,121.82,121.86,121.78,121.81,49583.0,100.8385,100.8716,100.8054,100.8302,49583.0
2018-04-11 11:15:00,121.8,121.89,121.78,121.86,32974.0,100.822,100.8965,100.8054,100.8716,32974.0
2018-04-11 11:20:00,121.86,121.87,121.79,121.8,16562.0,100.8716,100.8799,100.8137,100.822,16562.0
2018-04-11 11:25:00,121.79,121.8,121.72,121.74,130104.0,100.8137,100.822,100.7557,100.7723,130104.0
2018-04-11 11:30:00,121.74,121.77,121.69,121.7,51972.0,100.7723,100.7971,100.7309,100.7392,51972.0
2018-04-11 11:35:00,121.7,121.73,121.69,121.71,20767.0,100.7392,100.764,100.7309,100.7475,20767.0
2018-04-11 11:40:00,121.71,121.71,121.65,121.68,42565.0,100.7475,100.7475,100.6978,100.7226,42565.0
2018-04-11 11:45:00,121.69,121.7,121.61,121.65,60019.0,100.7309,100.7392,100.6647,100.6978,60019.0
2018-04-11 11:50:00,121.65,121.66,121.6,121.6,18543.0,100.6978,100.7061,100.6564,100.6564,18543.0
2018-04-11 11:55:00,121.61,121.7,121.6,121.69,63833.0,100.6647,100.7392,100.6564,100.7309,63833.0
2018-04-11 12:00:00,121.69,121.69,121.53,121.54,44975.0,100.7309,100.7309,100.5985,100.6067,44975.0
2018-04-11 12:05:00,121.54,121.63,121.53,121.63,12400.0,100.6067,100.6812,100.5985,100.6812,12400.0
2018-04-11 12:10:00,121.63,121.63,121.58,121.61,22187.0,100.6812,100.6812,100.6398,100.6647,22187.0
2018-04-11 12:15:00,121.61,121.63,121.53,121.54,18864.0,100.6647,100.6812,100.5985,100.6067,18864.0
2018-04-11 12:20:00,121.54,121.54,121.46,121.47,92880.0,100.6067,100.6067,100.5405,100.5488,92880.0
2018-04-11 12:25:00,121.47,121.51,121.46,121.48,19083.0,100.5488,100.5819,100.5405,100.5571,19083.0
2018-04-11 12:30:00,121.48,121.48,121.45,121.46,48589.0,100.5571,100.5571,100.5322,100.5405,48589.0
2018-04-11 12:35:00,121.46,121.52,121.46,121.51,40565.0,100.5405,100.5902,100.5405,100.5819,40565.0
2018-04-11 12:40:00,121.51,121.52,121.46,121.46,16752.0,100.5819,100.5902,100.5405,100.5405,16752.0
2018-04-11 12:45:00,121.45,121.52,121.45,121.52,21152.0,100.5322,100.5902,100.5322,100.5902,21152.0
2018-04-11 12:50:00,121.51,121.53,121.47,121.5,54253.0,100.5819,100.5985,100.5488,100.5736,54253.0
2018-04-11 12:55:00,121.5,121.5,121.45,121.46,32033.0,100.5736,100.5736,100.5322,100.5405,32033.0
2018-04-11 13:00:00,121.46,121.47,121.28,121.3,146398.0,100.5405,100.5488,100.3915,100.4081,146398.0
2018-04-11 13:05:00,121.3,121.39,121.27,121.31,38985.0,100.4081,100.4826,100.3832,100.4163,38985.0
2018-04-11 13:10:00,121.32,121.39,121.32,121.38,12338.0,100.4246,100.4826,100.4246,100.4743,12338.0
2018-04-11 13:15:00,121.38,121.38,121.32,121.33,18767.0,100.4743,100.4743,100.4246,100.4329,18767.0
2018-04-11 13:20:00,121.34,121.38,121.33,121.36,43194.0,100.4412,100.4743,100.4329,100.4577,43194.0
2018-04-11 13:25:00,121.36,121.38,121.33,121.38,16908.0,100.4577,100.4743,100.4329,100.4743,16908.0
2018-04-11 13:30:00,121.38,121.49,121.36,121.45,61835.0,100.4743,100.5653,100.4577,100.5322,61835.0
2018-04-11 13:35:00,121.45,121.45,121.37,121.37,38834.0,100.5322,100.5322,100.466,100.466,38834.0
2018-04-11 13:40:00,121.37,121.4,121.35,121.39,36552.0,100.466,100.4908,100.4495,100.4826,36552.0
2018-04-11 13:45:00,121.39,121.41,121.38,121.4,11664.0,100.4826,100.4991,100.4743,100.4908,11664.0
2018-04-11 13:50:00,121.4,121.42,121.4,121.41,16219.0,100.4908,100.5074,100.4908,100.4991,16219.0
2018-04-11 13:55:00,121.41,121.52,121.39,121.5,38989.0,100.4991,100.5902,100.4826,100.5736,38989.0
2018-04-11 14:00:00,121.51,121.52,121.33,121.33,110385.0,100.5819,100.5902,100.4329,100.4329,110385.0
2018-04-11 14:05:00,121.32,121.39,121.27,121.39,116260.0,100.4246,100.4826,100.3832,100.4826,116260.0
2018-04-11 14:10:00,121.39,121.4,121.34,121.36,42829.0,100.4826,100.4908,100.4412,100.4577,42829.0
2018-04-11 14:15:00,121.36,121.39,121.34,121.37,34694.0,100.4577,100.4826,100.4412,100.466,34694.0
2018-04-11 14:20:00,121.38,121.44,121.38,121.42,20162.0,100.4743,100.524,100.4743,100.5074,20162.0
2018-04-11 14:25:00,121.42,121.46,121.38,121.46,15666.0,100.5074,100.5405,100.4743,100.5405,15666.0
2018-04-11 14:30:00,121.46,121.46,121.38,121.41,57767.0,100.5405,100.5405,100.4743,100.4991,57767.0
2018-04-11 14:35:00,121.42,121.43,121.4,121.41,14907.0,100.5074,100.5157,100.4908,100.4991,14907.0
2018-04-11 14:40:00,121.41,121.46,121.38,121.45,14401.0,100.4991,100.5405,100.4743,100.5322,14401.0
2018-04-11 14:45:00,121.45,121.47,121.44,121.45,19022.0,100.5322,100.5488,100.524,100.5322,19022.0
2018-04-11 14:50:00,121.46,121.5,121.44,121.47,75062.0,100.5405,100.5736,100.524,100.5488,75062.0
2018-04-11 14:55:00,121.47,121.48,121.33,121.36,100046.0,100.5488,100.5571,100.4329,100.4577,100046.0
2018-04-11 15:00:00,121.37,121.51,121.37,121.47,80852.0,100.466,100.5819,100.466,100.5488,80852.0
2018-04-11 15:05:00,121.47,121.54,121.46,121.5,171118.0,100.5488,100.6067,100.5405,100.5736,171118.0
2018-04-11 15:10:00,121.5,121.54,121.49,121.5,33202.0,100.5736,100.6067,100.5653,100.5736,33202.0
2018-04-11 15:15:00,121.51,121.58,121.51,121.54,139013.0,100.5819,100.6398,100.5819,100.6067,139013.0
2018-04-11 15:20:00,121.55,121.61,121.54,121.58,45482.0,100.615,100.6647,100.6067,100.6398,45482.0
2018-04-11 15:25:00,121.58,121.58,121.54,121.57,53991.0,100.6398,100.6398,100.6067,100.6316,53991.0
2018-04-11 15:30:00,121.57,121.59,121.54,121.54,18558.0,100.6316,100.6481,100.6067,100.6067,18558.0
2018-04-11 15:35:00,121.54,121.55,121.47,121.5,50400.0,100.6067,100.615,100.5488,100.5736,50400.0
2018-04-11 15:40:00,121.49,121.51,121.46,121.47,68650.0,100.5653,100.5819,100.5405,100.5488,68650.0
2018-04-11 15:45:00,121.47,121.48,121.45,121.46,44062.0,100.5488,100.5571,100.5322,100.5405,44062.0
2018-04-11 15:50:00,121.47,121.55,121.47,121.54,199305.0,100.5488,100.615,100.5488,100.6067,199305.0
2018-04-11 15:55:00,121.55,121.59,121.48,121.51,223714.0,100.615,100.6481,100.5571,100.5819,223714.0
2018-04-12 09:30:00,121.04,121.07,120.92,120.97,156180.0,100.1929,100.2177,100.0935,100.1349,156180.0
2018-04-12 09:35:00,120.97,120.97,120.85,120.86,123135.0,100.1349,100.1349,100.0356,100.0439,123135.0
2018-04-12 09:40:00,120.86,120.87,120.8,120.82,105133.0,100.0439,100.0521,99.9942,100.0107,105133.0
2018-04-12 09:45:00,120.82,120.83,120.71,120.73,106814.0,100.0107,100.019,99.9197,99.9362,106814.0
2018-04-12 09:50:00,120.72,120.73,120.68,120.71,167121.0,99.928,99.9362,99.8949,99.9197,167121.0
2018-04-12 09:55:00,120.71,120.75,120.67,120.74,74552.0,99.9197,99.9528,99.8866,99.9445,74552.0
2018-04-12 10:00:00,120.74,120.78,120.73,120.77,49272.0,99.9445,99.9776,99.9362,99.9694,49272.0
2018-04-12 10:05:00,120.77,120.84,120.73,120.83,94568.0,99.9694,100.0273,99.9362,100.019,94568.0
2018-04-12 10:10:00,120.83,120.85,120.78,120.81,65490.0,100.019,100.0356,99.9776,100.0025,65490.0
2018-04-12 10:15:00,120.81,120.83,120.78,120.82,37787.0,100.0025,100.019,99.9776,100.0107,37787.0
2018-04-12 10:20:00,120.81,120.81,120.73,120.77,51914.0,100.0025,100.0025,99.9362,99.9694,51914.0
2018-04-12 10:25:00,120.77,120.8,120.74,120.77,66185.0,99.9694,99.9942,99.9445,99.9694,66185.0
2018-04-12 10:30:00,120.77,120.84,120.77,120.79,67318.0,99.9694,100.0273,99.9694,99.9859,67318.0
2018-04-12 10:35:00,120.79,120.79,120.72,120.74,38207.0,99.9859,99.9859,99.928,99.9445,38207.0
2018-04-12 10:40:00,120.74,120.86,120.72,120.81,76195.0,99.9445,100.0439,99.928,100.0025,76195.0
2018-04-12 10:45:00,120.81,120.91,120.81,120.88,46764.0,100.0025,100.0852,100.0025,100.0604,46764.0
2018-04-12 10:50:00,120.88,120.95,120.88,120.94,71717.0,100.0604,100.1184,100.0604,100.1101,71717.0
2018-04-12 10:55:00,120.94,120.98,120.86,120.88,50097.0,100.1101,100.1432,100.0439,100.0604,50097.0
2018-04-12 11:00:00,120.89,120.91,120.87,120.91,25636.0,100.0687,100.0852,100.0521,100.0852,25636.0
2018-04-12 11:05:00,120.91,120.96,120.88,120.88,247033.0,100.0852,100.1266,100.0604,100.0604,247033.0
2018-04-12 11:10:00,120.88,120.89,120.84,120.88,93287.0,100.0604,100.0687,100.0273,100.0604,93287.0
2018-04-12 11:15:00,120.86,120.88,120.82,120.82,26304.0,100.0439,100.0604,100.0107,100.0107,26304.0
2018-04-12 11:20:00,120.82,120.83,120.74,120.74,41149.0,100.0107,100.019,99.9445,99.9445,41149.0
2018-04-12 11:25:00,120.75,120.78,120.74,120.78,63840.0,99.9528,99.9776,99.9445,99.9776,63840.0
2018-04-12 11:30:00,120.78,120.8,120.74,120.79,25847.0,99.9776,99.9942,99.9445,99.9859,25847.0
2018-04-12 11:35:00,120.79,120.8,120.74,120.75,22057.0,99.9859,99.9942,99.9445,99.9528,22057.0
2018-04-12 11:40:00,120.75,120.75,120.64,120.65,60050.0,99.9528,99.9528,99.8617,99.87,60050.0
2018-04-12 11:45:00,120.65,120.68,120.61,120.67,39324.0,99.87,99.8949,99.8369,99.8866,39324.0
2018-04-12 11:50:00,120.68,120.68,120.65,120.66,35871.0,99.8949,99.8949,99.87,99.8783,35871.0
2018-04-12 11:55:00,120.67,120.69,120.6,120.62,32878.0,99.8866,99.9031,99.8286,99.8452,32878.0
2018-04-12 12:00:00,120.61,120.63,120.47,120.51,99528.0,99.8369,99.8535,99.721,99.7541,99528.0
2018-04-12 12:05:00,120.51,120.51,120.46,120.48,65409.0,99.7541,99.7541,99.7127,99.7293,65409.0
2018-04-12 12:10:00,120.48,120.57,120.48,120.57,23115.0,99.7293,99.8038,99.7293,99.8038,23115.0
2018-04-12 12:15:00,120.57,120.58,120.5,120.53,33780.0,99.8038,99.8121,99.7459,99.7707,33780.0
2018-04-12 12:20:00,120.52,120.54,120.46,120.51,63467.0,99.7624,99.779,99.7127,99.7541,63467.0
2018-04-12 12:25:00,120.51,120.54,120.51,120.52,17893.0,99.7541,99.779,99.7541,99.7624,17893.0
2018-04-12 12:30:00,120.51,120.51,120.44,120.44,61576.0,99.7541,99.7541,99.6962,99.6962,61576.0
2018-04-12 12:35:00,120.44,120.5,120.41,120.48,43776.0,99.6962,99.7459,99.6714,99.7293,43776.0
2018-04-12 12:40:00,120.47,120.48,120.41,120.45,59173.0,99.721,99.7293,99.6714,99.7045,59173.0
2018-04-12 12:45:00,120.45,120.49,120.42,120.48,65157.0,99.7045,99.7376,99.6796,99.7293,65157.0
2018-04-12 12:50:00,120.48,120.52,120.46,120.51,27593.0,99.7293,99.7624,99.7127,99.7541,27593.0
2018-04-12 12:55:00,120.52,120.55,120.49,120.53,58325.0,99.7624,99.7872,99.7376,99.7707,58325.0
2018-04-12 13:00:00,120.53,120.59,120.47,120.59,105893.0,99.7707,99.8204,99.721,99.8204,105893.0
2018-04-12 13:05:00,120.58,120.75,120.58,120.71,90623.0,99.8121,99.9528,99.8121,99.9197,90623.0
2018-04-12 13:10:00,120.7,120.76,120.65,120.76,61227.0,99.9114,99.9611,99.87,99.9611,61227.0
2018-04-12 13:15:00,120.77,120.83,120.77,120.79,35466.0,99.9694,100.019,99.9694,99.9859,35466.0
2018-04-12 13:20:00,120.8,120.85,120.78,120.78,33510.0,99.9942,100.0356,99.9776,99.9776,33510.0
2018-04-12 13:25:00,120.79,120.85,120.78,120.8,32374.0,99.9859,100.0356,99.9776,99.9942,32374.0
2018-04-12 13:30:00,120.81,120.82,120.72,120.72,75306.0,100.0025,100.0107,99.928,99.928,75306.0
2018-04-12 13:35:00,120.74,120.75,120.63,120.64,36178.0,99.9445,99.9528,99.8535,99.8617,36178.0
2018-04-12 13:40:00,120.64,120.68,120.64,120.65,28268.0,99.8617,99.8949,99.8617,99.87,28268.0
2018-04-12 13:45:00,120.65,120.69,120.63,120.68,40708.0,99.87,99.9031,99.8535,99.8949,40708.0
2018-04-12 13:50:00,120.67,120.68,120.64,120.66,14327.0,99.8866,99.8949,99.8617,99.8783,14327.0
2018-04-12 13:55:00,120.66,120.71,120.66,120.7,39498.0,99.8783,99.9197,99.8783,99.9114,39498.0
2018-04-12 14:00:00,120.7,120.76,120.66,120.73,63180.0,99.9114,99.9611,99.8783,99.9362,63180.0
2018-04-12 14:05:00,120.73,120.74,120.65,120.65,37466.0,99.9362,99.9445,99.87,99.87,37466.0
2018-04-12 14:10:00,120.64,120.7,120.64,120.69,101234.0,99.8617,99.9114,99.8617,99.9031,101234.0
2018-04-12 14:15:00,120.69,120.74,120.62,120.62,31396.0,99.9031,99.9445,99.8452,99.8452,31396.0
2018-04-12 14:20:00,120.62,120.69,120.61,120.69,20330.0,99.8452,99.9031,99.8369,99.9031,20330.0
2018-04-12 14:25:00,120.7,120.71,120.62,120.62,20091.0,99.9114,99.9197,99.8452,99.8452,20091.0
2018-04-12 14:30:00,120.62,120.64,120.62,120.63,26752.0,99.8452,99.8617,99.8452,99.8535,26752.0
2018-04-12 14:35:00,120.63,120.7,120.61,120.69,89587.0,99.8535,99.9114,99.8369,99.9031,89587.0
2018-04-12 14:40:00,120.68,120.75,120.67,120.74,27590.0,99.8949,99.9528,99.8866,99.9445,27590.0
2018-04-12 14:45:00,120.74,120.82,120.74,120.78,59970.0,99.9445,100.0107,99.9445,99.9776,59970.0
2018-04-12 14:50:00,120.78,120.79,120.76,120.79,10654.0,99.9776,99.9859,99.9611,99.9859,10654.0
2018-04-12 14:55:00,120.78,120.79,120.63,120.64,66420.0,99.9776,99.9859,99.8535,99.8617,66420.0
2018-04-12 15:00:00,120.65,120.66,120.56,120.62,96379.0,99.87,99.8783,99.7955,99.8452,96379.0
2018-04-12 15:05:00,120.63,120.63,120.59,120.61,21564.0,99.8535,99.8535,99.8204,99.8369,21564.0
2018-04-12 15:10:00,120.62,120.63,120.6,120.6,42509.0,99.8452,99.8535,99.8286,99.8286,42509.0
2018-04-12 15:15:00,120.6,120.63,120.59,120.59,30626.0,99.8286,99.8535,99.8204,99.8204,30626.0
2018-04-12 15:20:00,120.6,120.62,120.58,120.62,42575.0,99.8286,99.8452,99.8121,99.8452,42575.0
2018-04-12 15:25:00,120.62,120.62,120.59,120.6,27928.0,99.8452,99.8452,99.8204,99.8286,27928.0
2018-04-12 15:30:00,120.6,120.66,120.59,120.64,59140.0,99.8286,99.8783,99.8204,99.8617,59140.0
2018-04-12 15:35:00,120.64,120.65,120.6,120.61,55755.0,99.8617,99.87,99.8286,99.8369,55755.0
2018-04-12 15:40:00,120.61,120.66,120.6,120.66,72430.0,99.8369,99.8783,99.8286,99.8783,72430.0
2018-04-12 15:45:00,120.66,120.7,120.64,120.69,132582.0,99.8783,99.9114,99.8617,99.9031,132582.0
2018-04-12 15:50:00,120.68,120.72,120.64,120.68,235435.0,99.8949,99.928,99.8617,99.8949,235435.0
2018-04-12 15:55:00,120.68,120.69,120.64,120.64,464691.0,99.8949,99.9031,99.8617,99.8617,464691.0
2018-04-13 09:30:00,120.52,120.64,120.5,120.63,131390.0,99.7624,99.8617,99.7459,99.8535,131390.0
2018-04-13 09:35:00,120.62,120.7,120.6,120.67,53794.0,99.8452,99.9114,99.8286,99.8866,53794.0
2018-04-13 09:40:00,120.66,120.66,120.53,120.6,58402.0,99.8783,99.8783,99.7707,99.8286,58402.0
2018-04-13 09:45:00,120.59,120.64,120.56,120.63,22572.0,99.8204,99.8617,99.7955,99.8535,22572.0
2018-04-13 09:50:00,120.64,120.75,120.63,120.73,57002.0,99.8617,99.9528,99.8535,99.9362,57002.0
2018-04-13 09:55:00,120.73,120.79,120.72,120.72,33853.0,99.9362,99.9859,99.928,99.928,33853.0
2018-04-13 10:00:00,120.72,120.78,120.68,120.77,80880.0,99.928,99.9776,99.8949,99.9694,80880.0
2018-04-13 10:05:00,120.77,120.83,120.73,120.81,58687.0,99.9694,100.019,99.9362,100.0025,58687.0
2018-04-13 10:10:00,120.82,120.87,120.81,120.83,53008.0,100.0107,100.0521,100.0025,100.019,53008.0
2018-04-13 10:15:00,120.82,120.83,120.72,120.72,77580.0,100.0107,100.019,99.928,99.928,77580.0
2018-04-13 10:20:00,120.73,120.86,120.73,120.84,57959.0,99.9362,100.0439,99.9362,100.0273,57959.0
2018-04-13 10:25:00,120.84,120.98,120.84,120.97,103483.0,100.0273,100.1432,100.0273,100.1349,103483.0
2018-04-13 10:30:00,120.97,121.03,120.95,120.98,87918.0,100.1349,100.1846,100.1184,100.1432,87918.0
2018-04-13 10:35:00,120.98,120.99,120.93,120.97,40249.0,100.1432,100.1515,100.1018,100.1349,40249.0
2018-04-13 10:40:00,120.97,120.97,120.92,120.94,20433.0,100.1349,100.1349,100.0935,100.1101,20433.0
2018-04-13 10:45:00,120.95,120.99,120.88,120.92,79303.0,100.1184,100.1515,100.0604,100.0935,79303.0
2018-04-13 10:50:00,120.92,120.93,120.89,120.9,17421.0,100.0935,100.1018,100.0687,100.077,17421.0
2018-04-13 10:55:00,120.89,121.02,120.89,121.01,33841.0,100.0687,100.1763,100.0687,100.168,33841.0
2018-04-13 11:00:00,121.02,121.13,121.01,121.09,106702.0,100.1763,100.2674,100.168,100.2342,106702.0
2018-04-13 11:05:00,121.1,121.13,120.98,120.98,49643.0,100.2425,100.2674,100.1432,100.1432,49643.0
2018-04-13 11:10:00,120.98,121.0,120.96,120.99,34627.0,100.1432,100.1597,100.1266,100.1515,34627.0
2018-04-13 11:15:00,120.98,120.99,120.95,120.98,27015.0,100.1432,100.1515,100.1184,100.1432,27015.0
2018-04-13 11:20:00,120.98,120.98,120.9,120.91,33196.0,100.1432,100.1432,100.077,100.0852,33196.0
2018-04-13 11:25:00,120.92,120.94,120.91,120.92,22266.0,100.0935,100.1101,100.0852,100.0935,22266.0
2018-04-13 11:30:00,120.92,120.94,120.9,120.93,26007.0,100.0935,100.1101,100.077,100.1018,26007.0
2018-04-13 11:35:00,120.94,120.99,120.89,120.96,28738.0,100.1101,100.1515,100.0687,100.1266,28738.0
2018-04-13 11:40:00,120.96,120.98,120.93,120.93,13981.0,100.1266,100.1432,100.1018,100.1018,13981.0
2018-04-13 11:45:00,120.94,120.96,120.9,120.95,29800.0,100.1101,100.1266,100.077,100.1184,29800.0
2018-04-13 11:50:00,120.96,121.01,120.96,121.01,69788.0,100.1266,100.168,100.1266,100.168,69788.0
2018-04-13 11:55:00,121.0,121.0,120.88,120.9,46946.0,100.1597,100.1597,100.0604,100.077,46946.0
2018-04-13 12:00:00,120.9,120.92,120.86,120.92,38801.0,100.077,100.0935,100.0439,100.0935,38801.0
2018-04-13 12:05:00,120.91,120.95,120.88,120.89,22523.0,100.0852,100.1184,100.0604,100.0687,22523.0
2018-04-13 12:10:00,120.88,120.93,120.86,120.89,16284.0,100.0604,100.1018,100.0439,100.0687,16284.0
2018-04-13 12:15:00,120.89,120.91,120.88,120.9,45073.0,100.0687,100.0852,100.0604,100.077,45073.0
2018-04-13 12:20:00,120.9,120.9,120.82,120.84,50030.0,100.077,100.077,100.0107,100.0273,50030.0
2018-04-13 12:25:00,120.84,120.86,120.77,120.78,44792.0,100.0273,100.0439,99.9694,99.9776,44792.0
2018-04-13 12:30:00,120.76,120.83,120.76,120.83,20251.0,99.9611,100.019,99.9611,100.019,20251.0
2018-04-13 12:35:00,120.83,120.92,120.83,120.9,66311.0,100.019,100.0935,100.019,100.077,66311.0
2018-04-13 12:40:00,120.89,120.89,120.85,120.86,18712.0,100.0687,100.0687,100.0356,100.0439,18712.0
2018-04-13 12:45:00,120.86,120.92,120.86,120.9,30005.0,100.0439,100.0935,100.0439,100.077,30005.0
2018-04-13 12:50:00,120.89,120.89,120.82,120.86,20111.0,100.0687,100.0687,100.0107,100.0439,20111.0
2018-04-13 12:55:00,120.87,120.92,120.86,120.87,17570.0,100.0521,100.0935,100.0439,100.0521,17570.0
2018-04-13 13:00:00,120.87,120.88,120.81,120.83,15180.0,100.0521,100.0604,100.0025,100.019,15180.0
2018-04-13 13:05:00,120.82,120.84,120.82,120.84,8608.0,100.0107,100.0273,100.0107,100.0273,8608.0
2018-04-13 13:10:00,120.84,120.89,120.84,120.86,26389.0,100.0273,100.0687,100.0273,100.0439,26389.0
2018-04-13 13:15:00,120.86,120.86,120.83,120.86,11917.0,100.0439,100.0439,100.019,100.0439,11917.0
2018-04-13 13:20:00,120.86,120.88,120.79,120.79,29305.0,100.0439,100.0604,99.9859,99.9859,29305.0
2018-04-13 13:25:00,120.79,120.81,120.77,120.78,61409.0,99.9859,100.0025,99.9694,99.9776,61409.0
2018-04-13 13:30:00,120.78,120.82,120.77,120.81,21813.0,99.9776,100.0107,99.9694,100.0025,21813.0
2018-04-13 13:35:00,120.82,120.83,120.74,120.75,27809.0,100.0107,100.019,99.9445,99.9528,27809.0
2018-04-13 13:40:00,120.76,120.76,120.73,120.74,29763.0,99.9611,99.9611,99.9362,99.9445,29763.0
2018-04-13 13:45:00,120.76,120.8,120.74,120.75,18131.0,99.9611,99.9942,99.9445,99.9528,18131.0
2018-04-13 13:50:00,120.75,120.79,120.75,120.77,13971.0,99.9528,99.9859,99.9528,99.9694,13971.0
2018-04-13 13:55:00,120.77,120.78,120.75,120.77,26094.0,99.9694,99.9776,99.9528,99.9694,26094.0
2018-04-13 14:00:00,120.77,120.81,120.77,120.81,90486.0,99.9694,100.0025,99.9694,100.0025,90486.0
2018-04-13 14:05:00,120.81,120.83,120.8,120.82,14939.0,100.0025,100.019,99.9942,100.0107,14939.0
2018-04-13 14:10:00,120.82,120.83,120.79,120.83,10232.0,100.0107,100.019,99.9859,100.019,10232.0
2018-04-13 14:15:00,120.84,120.89,120.84,120.86,33743.0,100.0273,100.0687,100.0273,100.0439,33743.0
2018-04-13 14:20:00,120.87,120.88,120.84,120.84,20878.0,100.0521,100.0604,100.0273,100.0273,20878.0
2018-04-13 14:25:00,120.84,120.85,120.82,120.82,18201.0,100.0273,100.0356,100.0107,100.0107,18201.0
2018-04-13 14:30:00,120.81,120.82,120.77,120.81,70775.0,100.0025,100.0107,99.9694,100.0025,70775.0
2018-04-13 14:35:00,120.82,120.85,120.81,120.82,37003.0,100.0107,100.0356,100.0025,100.0107,37003.0
2018-04-13 14:40:00,120.82,120.87,120.81,120.81,86390.0,100.0107,100.0521,100.0025,100.0025,86390.0
2018-04-13 14:45:00,120.82,120.85,120.81,120.83,62667.0,100.0107,100.0356,100.0025,100.019,62667.0
2018-04-13 14:50:00,120.83,120.86,120.75,120.75,119825.0,100.019,100.0439,99.9528,99.9528,119825.0
2018-04-13 14:55:00,120.76,120.77,120.69,120.7,117507.0,99.9611,99.9694,99.9031,99.9114,117507.0
2018-04-13 15:00:00,120.7,120.94,120.69,120.91,242665.0,99.9114,100.1101,99.9031,100.0852,242665.0
2018-04-13 15:05:00,120.92,120.95,120.89,120.93,57633.0,100.0935,100.1184,100.0687,100.1018,57633.0
2018-04-13 15:10:00,120.93,120.93,120.85,120.86,88906.0,100.1018,100.1018,100.0356,100.0439,88906.0
2018-04-13 15:15:00,120.87,120.99,120.86,120.98,116477.0,100.0521,100.1515,100.0439,100.1432,116477.0
2018-04-13 15:20:00,120.97,120.97,120.89,120.92,98500.0,100.1349,100.1349,100.0687,100.0935,98500.0
2018-04-13 15:25:00,120.92,120.93,120.88,120.91,81050.0,100.0935,100.1018,100.0604,100.0852,81050.0
2018-04-13 15:30:00,120.92,120.95,120.91,120.92,73904.0,100.0935,100.1184,100.0852,100.0935,73904.0
2018-04-13 15:35:00,120.92,120.93,120.89,120.89,103785.0,100.0935,100.1018,100.0687,100.0687,103785.0
2018-04-13 15:40:00,120.89,120.9,120.86,120.89,92877.0,100.0687,100.077,100.0439,100.0687,92877.0
2018-04-13 15:45:00,120.89,120.89,120.86,120.88,95501.0,100.0687,100.0687,100.0439,100.0604,95501.0
2018-04-13 15:50:00,120.88,120.88,120.85,120.87,126053.0,100.0604,100.0604,100.0356,100.0521,126053.0
2018-04-13 15:55:00,120.87,120.91,120.86,120.9,319543.0,100.0521,100.0852,100.0439,100.077,319543.0
2018-04-16 09:30:00,120.23,120.31,120.18,120.28,198195.0,99.5224,99.5886,99.481,99.5638,198195.0
2018-04-16 09:35:00,120.28,120.35,120.28,120.35,27444.0,99.5638,99.6217,99.5638,99.6217,27444.0
2018-04-16 09:40:00,120.35,120.36,120.3,120.32,89117.0,99.6217,99.63,99.5803,99.5969,89117.0
2018-04-16 09:45:00,120.32,120.35,120.31,120.32,36528.0,99.5969,99.6217,99.5886,99.5969,36528.0
2018-04-16 09:50:00,120.34,120.41,120.33,120.41,83769.0,99.6134,99.6714,99.6051,99.6714,83769.0
2018-04-16 09:55:00,120.42,120.47,120.41,120.45,47531.0,99.6796,99.721,99.6714,99.7045,47531.0
2018-04-16 10:00:00,120.45,120.52,120.44,120.48,62508.0,99.7045,99.7624,99.6962,99.7293,62508.0
2018-04-16 10:05:00,120.49,120.51,120.41,120.45,83407.0,99.7376,99.7541,99.6714,99.7045,83407.0
2018-04-16 10:10:00,120.44,120.52,120.4,120.52,103551.0,99.6962,99.7624,99.6631,99.7624,103551.0
2018-04-16 10:15:00,120.53,120.59,120.53,120.55,25988.0,99.7707,99.8204,99.7707,99.7872,25988.0
2018-04-16 10:20:00,120.55,120.56,120.42,120.42,34416.0,99.7872,99.7955,99.6796,99.6796,34416.0
2018-04-16 10:25:00,120.44,120.46,120.39,120.41,9156.0,99.6962,99.7127,99.6548,99.6714,9156.0
2018-04-16 10:30:00,120.4,120.43,120.39,120.41,48691.0,99.6631,99.6879,99.6548,99.6714,48691.0
2018-04-16 10:35:00,120.41,120.44,120.4,120.43,95055.0,99.6714,99.6962,99.6631,99.6879,95055.0
2018-04-16 10:40:00,120.43,120.43,120.37,120.37,35074.0,99.6879,99.6879,99.6382,99.6382,35074.0
2018-04-16 10:45:00,120.37,120.43,120.37,120.42,16770.0,99.6382,99.6879,99.6382,99.6796,16770.0
2018-04-16 10:50:00,120.42,120.47,120.42,120.47,19456.0,99.6796,99.721,99.6796,99.721,19456.0
2018-04-16 10:55:00,120.47,120.53,120.47,120.5,27317.0,99.721,99.7707,99.721,99.7459,27317.0
2018-04-16 11:00:00,120.51,120.52,120.4,120.43,37560.0,99.7541,99.7624,99.6631,99.6879,37560.0
2018-04-16 11:05:00,120.43,120.44,120.41,120.44,5696.0,99.6879,99.6962,99.6714,99.6962,5696.0
2018-04-16 11:10:00,120.44,120.51,120.44,120.51,33996.0,99.6962,99.7541,99.6962,99.7541,33996.0
2018-04-16 11:15:00,120.52,120.54,120.45,120.45,30685.0,99.7624,99.779,99.7045,99.7045,30685.0
2018-04-16 11:20:00,120.45,120.46,120.41,120.41,19387.0,99.7045,99.7127,99.6714,99.6714,19387.0
2018-04-16 11:25:00,120.42,120.47,120.41,120.42,24691.0,99.6796,99.721,99.6714,99.6796,24691.0
2018-04-16 11:30:00,120.44,120.5,120.43,120.5,19710.0,99.6962,99.7459,99.6879,99.7459,19710.0
2018-04-16 11:35:00,120.5,120.53,120.49,120.51,17184.0,99.7459,99.7707,99.7376,99.7541,17184.0
2018-04-16 11:40:00,120.52,120.55,120.52,120.54,7724.0,99.7624,99.7872,99.7624,99.779,7724.0
2018-04-16 11:45:00,120.53,120.6,120.53,120.6,25926.0,99.7707,99.8286,99.7707,99.8286,25926.0
2018-04-16 11:50:00,120.6,120.63,120.57,120.63,28321.0,99.8286,99.8535,99.8038,99.8535,28321.0
2018-04-16 11:55:00,120.63,120.64,120.58,120.58,21196.0,99.8535,99.8617,99.8121,99.8121,21196.0
2018-04-16 12:00:00,120.58,120.62,120.56,120.62,47688.0,99.8121,99.8452,99.7955,99.8452,47688.0
2018-04-16 12:05:00,120.63,120.71,120.62,120.68,36398.0,99.8535,99.9197,99.8452,99.8949,36398.0
2018-04-16 12:10:00,120.68,120.68,120.63,120.66,36942.0,99.8949,99.8949,99.8535,99.8783,36942.0
2018-04-16 12:15:00,120.66,120.79,120.66,120.76,79587.0,99.8783,99.9859,99.8783,99.9611,79587.0
2018-04-16 12:20:00,120.75,120.83,120.75,120.81,35507.0,99.9528,100.019,99.9528,100.0025,35507.0
2018-04-16 12:25:00,120.81,120.82,120.76,120.82,32276.0,100.0025,100.0107,99.9611,100.0107,32276.0
2018-04-16 12:30:00,120.82,120.82,120.77,120.82,14356.0,100.0107,100.0107,99.9694,100.0107,14356.0
2018-04-16 12:35:00,120.82,120.86,120.81,120.85,61304.0,100.0107,100.0439,100.0025,100.0356,61304.0
2018-04-16 12:40:00,120.85,120.85,120.8,120.81,20279.0,100.0356,100.0356,99.9942,100.0025,20279.0
2018-04-16 12:45:00,120.81,120.83,120.79,120.79,38072.0,100.0025,100.019,99.9859,99.9859,38072.0
2018-04-16 12:50:00,120.79,120.79,120.68,120.71,57260.0,99.9859,99.9859,99.8949,99.9197,57260.0
2018-04-16 12:55:00,120.72,120.73,120.69,120.71,59343.0,99.928,99.9362,99.9031,99.9197,59343.0
2018-04-16 13:00:00,120.7,120.75,120.68,120.72,16099.0,99.9114,99.9528,99.8949,99.928,16099.0
2018-04-16 13:05:00,120.72,120.74,120.69,120.71,8601.0,99.928,99.9445,99.9031,99.9197,8601.0
2018-04-16 13:10:00,120.72,120.74,120.71,120.73,27159.0,99.928,99.9445,99.9197,99.9362,27159.0
2018-04-16 13:15:00,120.73,120.76,120.73,120.75,12900.0,99.9362,99.9611,99.9362,99.9528,12900.0
2018-04-16 13:20:00,120.74,120.75,120.7,120.74,11136.0,99.9445,99.9528,99.9114,99.9445,11136.0
2018-04-16 13:25:00,120.74,120.75,120.73,120.75,3467.0,99.9445,99.9528,99.9362,99.9528,3467.0
2018-04-16 13:30:00,120.75,120.76,120.74,120.74,19521.0,99.9528,99.9611,99.9445,99.9445,19521.0
2018-04-16 13:35:00,120.75,120.77,120.74,120.75,10643.0,99.9528,99.9694,99.9445,99.9528,10643.0
2018-04-16 13:40:00,120.75,120.76,120.71,120.75,26535.0,99.9528,99.9611,99.9197,99.9528,26535.0
2018-04-16 13:45:00,120.74,120.75,120.68,120.68,20720.0,99.9445,99.9528,99.8949,99.8949,20720.0
2018-04-16 13:50:00,120.69,120.7,120.64,120.69,105217.0,99.9031,99.9114,99.8617,99.9031,105217.0
2018-04-16 13:55:00,120.69,120.7,120.68,120.69,25481.0,99.9031,99.9114,99.8949,99.9031,25481.0
2018-04-16 14:00:00,120.69,120.76,120.68,120.75,33207.0,99.9031,99.9611,99.8949,99.9528,33207.0
2018-04-16 14:05:00,120.76,120.82,120.75,120.81,66039.0,99.9611,100.0107,99.9528,100.0025,66039.0
2018-04-16 14:10:00,120.81,120.84,120.79,120.8,20576.0,100.0025,100.0273,99.9859,99.9942,20576.0
2018-04-16 14:15:00,120.81,120.82,120.81,120.82,2906.0,100.0025,100.0107,100.0025,100.0107,2906.0
2018-04-16 14:20:00,120.82,120.82,120.74,120.75,25432.0,100.0107,100.0107,99.9445,99.9528,25432.0
2018-04-16 14:25:00,120.76,120.82,120.76,120.81,9297.0,99.9611,100.0107,99.9611,100.0025,9297.0
2018-04-16 14:30:00,120.81,120.82,120.76,120.77,23529.0,100.0025,100.0107,99.9611,99.9694,23529.0
2018-04-16 14:35:00,120.76,120.77,120.73,120.74,8388.0,99.9611,99.9694,99.9362,99.9445,8388.0
2018-04-16 14:40:00,120.74,120.82,120.74,120.81,11321.0,99.9445,100.0107,99.9445,100.0025,11321.0
2018-04-16 14:45:00,120.82,120.82,120.78,120.8,18303.0,100.0107,100.0107,99.9776,99.9942,18303.0
2018-04-16 14:50:00,120.81,120.88,120.8,120.88,16030.0,100.0025,100.0604,99.9942,100.0604,16030.0
2018-04-16 14:55:00,120.88,120.9,120.83,120.83,50161.0,100.0604,100.077,100.019,100.019,50161.0
2018-04-16 15:00:00,120.83,120.87,120.79,120.84,42366.0,100.019,100.0521,99.9859,100.0273,42366.0
2018-04-16 15:05:00,120.85,120.89,120.84,120.85,10867.0,100.0356,100.0687,100.0273,100.0356,10867.0
2018-04-16 15:10:00,120.86,120.89,120.84,120.86,18085.0,100.0439,100.0687,100.0273,100.0439,18085.0
2018-04-16 15:15:00,120.86,120.93,120.86,120.87,75379.0,100.0439,100.1018,100.0439,100.0521,75379.0
2018-04-16 15:20:00,120.87,120.92,120.87,120.91,17488.0,100.0521,100.0935,100.0521,100.0852,17488.0
2018-04-16 15:25:00,120.92,120.94,120.87,120.88,27533.0,100.0935,100.1101,100.0521,100.0604,27533.0
2018-04-16 15:30:00,120.88,120.91,120.87,120.89,20916.0,100.0604,100.0852,100.0521,100.0687,20916.0
2018-04-16 15:35:00,120.9,120.92,120.86,120.86,39999.0,100.077,100.0935,100.0439,100.0439,39999.0
2018-04-16 15:40:00,120.87,120.9,120.85,120.86,37613.0,100.0521,100.077,100.0356,100.0439,37613.0
2018-04-16 15:45:00,120.86,120.97,120.85,120.93,220638.0,100.0439,100.1349,100.0356,100.1018,220638.0
2018-04-16 15:50:00,120.93,120.93,120.86,120.9,88619.0,100.1018,100.1018,100.0439,100.077,88619.0
2018-04-16 15:55:00,120.9,120.94,120.86,120.93,101845.0,100.077,100.1101,100.0439,100.1018,101845.0
2018-04-17 09:30:00,120.92,121.07,120.9,121.03,124119.0,100.0935,100.2177,100.077,100.1846,124119.0
2018-04-17 09:35:00,121.04,121.05,120.95,120.98,79648.0,100.1929,100.2011,100.1184,100.1432,79648.0
2018-04-17 09:40:00,120.98,120.99,120.88,120.94,56139.0,100.1432,100.1515,100.0604,100.1101,56139.0
2018-04-17 09:45:00,120.96,120.96,120.82,120.85,93838.0,100.1266,100.1266,100.0107,100.0356,93838.0
2018-04-17 09:50:00,120.83,120.93,120.83,120.91,55713.0,100.019,100.1018,100.019,100.0852,55713.0
2018-04-17 09:55:00,120.91,120.94,120.87,120.93,32257.0,100.0852,100.1101,100.0521,100.1018,32257.0
2018-04-17 10:00:00,120.92,120.93,120.86,120.89,27647.0,100.0935,100.1018,100.0439,100.0687,27647.0
2018-04-17 10:05:00,120.9,120.91,120.87,120.9,22308.0,100.077,100.0852,100.0521,100.077,22308.0
2018-04-17 10:10:00,120.89,120.91,120.87,120.89,22970.0,100.0687,100.0852,100.0521,100.0687,22970.0
2018-04-17 10:15:00,120.89,120.98,120.88,120.97,53639.0,100.0687,100.1432,100.0604,100.1349,53639.0
2018-04-17 10:20:00,120.97,120.98,120.95,120.96,3670.0,100.1349,100.1432,100.1184,100.1266,3670.0
2018-04-17 10:25:00,120.97,120.97,120.89,120.94,62672.0,100.1349,100.1349,100.0687,100.1101,62672.0
2018-04-17 10:30:00,120.94,120.99,120.93,120.95,12320.0,100.1101,100.1515,100.1018,100.1184,12320.0
2018-04-17 10:35:00,120.95,121.02,120.94,121.02,15834.0,100.1184,100.1763,100.1101,100.1763,15834.0
2018-04-17 10:40:00,121.03,121.06,121.01,121.04,39505.0,100.1846,100.2094,100.168,100.1929,39505.0
2018-04-17 10:45:00,121.05,121.17,121.03,121.13,139522.0,100.2011,100.3005,100.1846,100.2674,139522.0
2018-04-17 10:50:00,121.13,121.13,121.07,121.09,57074.0,100.2674,100.2674,100.2177,100.2342,57074.0
2018-04-17 10:55:00,121.08,121.14,121.07,121.14,76941.0,100.226,100.2756,100.2177,100.2756,76941.0
2018-04-17 11:00:00,121.13,121.14,121.08,121.11,88174.0,100.2674,100.2756,100.226,100.2508,88174.0
2018-04-17 11:05:00,121.11,121.11,121.04,121.08,27480.0,100.2508,100.2508,100.1929,100.226,27480.0
2018-04-17 11:10:00,121.07,121.07,121.0,121.03,39369.0,100.2177,100.2177,100.1597,100.1846,39369.0
2018-04-17 11:15:00,121.04,121.04,120.99,121.0,18530.0,100.1929,100.1929,100.1515,100.1597,18530.0
2018-04-17 11:20:00,121.0,121.01,120.99,121.0,7268.0,100.1597,100.168,100.1515,100.1597,7268.0
2018-04-17 11:25:00,121.01,121.03,120.97,121.03,30642.0,100.168,100.1846,100.1349,100.1846,30642.0
2018-04-17 11:30:00,121.03,121.09,121.01,121.08,52405.0,100.1846,100.2342,100.168,100.226,52405.0
2018-04-17 11:35:00,121.07,121.1,121.01,121.02,42306.0,100.2177,100.2425,100.168,100.1763,42306.0
2018-04-17 11:40:00,121.02,121.07,121.02,121.07,11673.0,100.1763,100.2177,100.1763,100.2177,11673.0
2018-04-17 11:45:00,121.06,121.06,121.02,121.04,50541.0,100.2094,100.2094,100.1763,100.1929,50541.0
2018-04-17 11:50:00,121.05,121.07,121.02,121.04,35681.0,100.2011,100.2177,100.1763,100.1929,35681.0
2018-04-17 11:55:00,121.05,121.07,121.05,121.06,16011.0,100.2011,100.2177,100.2011,100.2094,16011.0
2018-04-17 12:00:00,121.06,121.06,121.01,121.02,24911.0,100.2094,100.2094,100.168,100.1763,24911.0
2018-04-17 12:05:00,121.02,121.08,121.01,121.08,22301.0,100.1763,100.226,100.168,100.226,22301.0
2018-04-17 12:10:00,121.08,121.08,121.05,121.06,22421.0,100.226,100.226,100.2011,100.2094,22421.0
2018-04-17 12:15:00,121.06,121.06,121.03,121.03,4285.0,100.2094,100.2094,100.1846,100.1846,4285.0
2018-04-17 12:20:00,121.03,121.06,121.02,121.03,7016.0,100.1846,100.2094,100.1763,100.1846,7016.0
2018-04-17 12:25:00,121.03,121.07,121.0,121.06,68460.0,100.1846,100.2177,100.1597,100.2094,68460.0
2018-04-17 12:30:00,121.06,121.11,121.06,121.11,26866.0,100.2094,100.2508,100.2094,100.2508,26866.0
2018-04-17 12:35:00,121.11,121.16,121.1,121.15,63684.0,100.2508,100.2922,100.2425,100.2839,63684.0
2018-04-17 12:40:00,121.15,121.16,121.1,121.16,56561.0,100.2839,100.2922,100.2425,100.2922,56561.0
2018-04-17 12:45:00,121.16,121.2,121.15,121.2,17228.0,100.2922,100.3253,100.2839,100.3253,17228.0
2018-04-17 12:50:00,121.2,121.28,121.17,121.28,109139.0,100.3253,100.3915,100.3005,100.3915,109139.0
2018-04-17 12:55:00,121.28,121.29,121.24,121.26,76012.0,100.3915,100.3998,100.3584,100.375,76012.0
2018-04-17 13:00:00,121.26,121.33,121.26,121.31,89623.0,100.375,100.4329,100.375,100.4163,89623.0
2018-04-17 13:05:00,121.31,121.34,121.29,121.33,58698.0,100.4163,100.4412,100.3998,100.4329,58698.0
2018-04-17 13:10:00,121.34,121.34,121.26,121.3,171477.0,100.4412,100.4412,100.375,100.4081,171477.0
2018-04-17 13:15:00,121.29,121.4,121.28,121.4,53036.0,100.3998,100.4908,100.3915,100.4908,53036.0
2018-04-17 13:20:00,121.4,121.44,121.39,121.42,60202.0,100.4908,100.524,100.4826,100.5074,60202.0
2018-04-17 13:25:00,121.42,121.42,121.39,121.42,52078.0,100.5074,100.5074,100.4826,100.5074,52078.0
2018-04-17 13:30:00,121.41,121.41,121.36,121.37,30802.0,100.4991,100.4991,100.4577,100.466,30802.0
2018-04-17 13:35:00,121.36,121.43,121.34,121.41,28873.0,100.4577,100.5157,100.4412,100.4991,28873.0
2018-04-17 13:40:00,121.41,121.47,121.4,121.45,36620.0,100.4991,100.5488,100.4908,100.5322,36620.0
2018-04-17 13:45:00,121.44,121.48,121.44,121.45,59399.0,100.524,100.5571,100.524,100.5322,59399.0
2018-04-17 13:50:00,121.46,121.48,121.45,121.45,8063.0,100.5405,100.5571,100.5322,100.5322,8063.0
2018-04-17 13:55:00,121.45,121.46,121.42,121.43,17263.0,100.5322,100.5405,100.5074,100.5157,17263.0
2018-04-17 14:00:00,121.43,121.44,121.37,121.38,67368.0,100.5157,100.524,100.466,100.4743,67368.0
2018-04-17 14:05:00,121.37,121.44,121.37,121.44,15601.0,100.466,100.524,100.466,100.524,15601.0
2018-04-17 14:10:00,121.44,121.45,121.42,121.44,14448.0,100.524,100.5322,100.5074,100.524,14448.0
2018-04-17 14:15:00,121.43,121.46,121.41,121.46,13946.0,100.5157,100.5405,100.4991,100.5405,13946.0
2018-04-17 14:20:00,121.47,121.53,121.47,121.51,45600.0,100.5488,100.5985,100.5488,100.5819,45600.0
2018-04-17 14:25:00,121.51,121.52,121.48,121.52,26259.0,100.5819,100.5902,100.5571,100.5902,26259.0
2018-04-17 14:30:00,121.52,121.53,121.5,121.52,15200.0,100.5902,100.5985,100.5736,100.5902,15200.0
2018-04-17 14:35:00,121.51,121.52,121.47,121.51,25180.0,100.5819,100.5902,100.5488,100.5819,25180.0
2018-04-17 14:40:00,121.51,121.51,121.49,121.51,16697.0,100.5819,100.5819,100.5653,100.5819,16697.0
2018-04-17 14:45:00,121.51,121.51,121.46,121.47,6163.0,100.5819,100.5819,100.5405,100.5488,6163.0
2018-04-17 14:50:00,121.46,121.54,121.44,121.54,48185.0,100.5405,100.6067,100.524,100.6067,48185.0
2018-04-17 14:55:00,121.54,121.57,121.51,121.55,103261.0,100.6067,100.6316,100.5819,100.615,103261.0
2018-04-17 15:00:00,121.54,121.56,121.52,121.54,24636.0,100.6067,100.6233,100.5902,100.6067,24636.0
2018-04-17 15:05:00,121.54,121.58,121.53,121.57,133403.0,100.6067,100.6398,100.5985,100.6316,133403.0
2018-04-17 15:10:00,121.57,121.58,121.51,121.53,251993.0,100.6316,100.6398,100.5819,100.5985,251993.0
2018-04-17 15:15:00,121.53,121.54,121.47,121.54,124726.0,100.5985,100.6067,100.5488,100.6067,124726.0
2018-04-17 15:20:00,121.53,121.53,121.47,121.48,61135.0,100.5985,100.5985,100.5488,100.5571,61135.0
2018-04-17 15:25:00,121.48,121.52,121.47,121.49,26463.0,100.5571,100.5902,100.5488,100.5653,26463.0
2018-04-17 15:30:00,121.49,121.49,121.4,121.4,28913.0,100.5653,100.5653,100.4908,100.4908,28913.0
2018-04-17 15:35:00,121.4,121.42,121.34,121.34,241427.0,100.4908,100.5074,100.4412,100.4412,241427.0
2018-04-17 15:40:00,121.34,121.35,121.32,121.33,117270.0,100.4412,100.4495,100.4246,100.4329,117270.0
2018-04-17 15:45:00,121.33,121.35,121.32,121.34,105440.0,100.4329,100.4495,100.4246,100.4412,105440.0
2018-04-17 15:50:00,121.33,121.34,121.27,121.28,200263.0,100.4329,100.4412,100.3832,100.3915,200263.0
2018-04-17 15:55:00,121.28,121.3,121.25,121.27,224869.0,100.3915,100.4081,100.3667,100.3832,224869.0
2018-04-18 09:30:00,121.26,121.3,121.23,121.25,95460.0,100.375,100.4081,100.3501,100.3667,95460.0
2018-04-18 09:35:00,121.24,121.27,121.16,121.18,121646.0,100.3584,100.3832,100.2922,100.3087,121646.0
2018-04-18 09:40:00,121.18,121.18,121.13,121.15,25497.0,100.3087,100.3087,100.2674,100.2839,25497.0
2018-04-18 09:45:00,121.15,121.15,121.08,121.09,61091.0,100.2839,100.2839,100.226,100.2342,61091.0
2018-04-18 09:50:00,121.09,121.11,121.07,121.08,30971.0,100.2342,100.2508,100.2177,100.226,30971.0
2018-04-18 09:55:00,121.07,121.08,121.03,121.05,28832.0,100.2177,100.226,100.1846,100.2011,28832.0
2018-04-18 10:00:00,121.05,121.16,121.05,121.13,83201.0,100.2011,100.2922,100.2011,100.2674,83201.0
2018-04-18 10:05:00,121.13,121.22,121.13,121.2,31098.0,100.2674,100.3419,100.2674,100.3253,31098.0
2018-04-18 10:10:00,121.22,121.33,121.21,121.33,39992.0,100.3419,100.4329,100.3336,100.4329,39992.0
2018-04-18 10:15:00,121.33,121.33,121.25,121.27,94628.0,100.4329,100.4329,100.3667,100.3832,94628.0
2018-04-18 10:20:00,121.26,121.31,121.25,121.3,21546.0,100.375,100.4163,100.3667,100.4081,21546.0
2018-04-18 10:25:00,121.31,121.34,121.21,121.22,20414.0,100.4163,100.4412,100.3336,100.3419,20414.0
2018-04-18 10:30:00,121.21,121.27,121.18,121.24,65490.0,100.3336,100.3832,100.3087,100.3584,65490.0
2018-04-18 10:35:00,121.23,121.26,121.17,121.24,295185.0,100.3501,100.375,100.3005,100.3584,295185.0
2018-04-18 10:40:00,121.24,121.26,121.22,121.24,126046.0,100.3584,100.375,100.3419,100.3584,126046.0
2018-04-18 10:45:00,121.23,121.28,121.19,121.19,155017.0,100.3501,100.3915,100.317,100.317,155017.0
2018-04-18 10:50:00,121.19,121.26,121.15,121.25,256228.0,100.317,100.375,100.2839,100.3667,256228.0
2018-04-18 10:55:00,121.25,121.3,121.23,121.26,162592.0,100.3667,100.4081,100.3501,100.375,162592.0
2018-04-18 11:00:00,121.27,121.29,121.25,121.28,118936.0,100.3832,100.3998,100.3667,100.3915,118936.0
2018-04-18 11:05:00,121.28,121.31,121.24,121.25,158134.0,100.3915,100.4163,100.3584,100.3667,158134.0
2018-04-18 11:10:00,121.24,121.24,121.16,121.17,136104.0,100.3584,100.3584,100.2922,100.3005,136104.0
2018-04-18 11:15:00,121.17,121.24,121.17,121.24,186207.0,100.3005,100.3584,100.3005,100.3584,186207.0
2018-04-18 11:20:00,121.24,121.27,121.24,121.25,116024.0,100.3584,100.3832,100.3584,100.3667,116024.0
2018-04-18 11:25:00,121.25,121.27,121.23,121.26,134351.0,100.3667,100.3832,100.3501,100.375,134351.0
2018-04-18 11:30:00,121.25,121.26,121.17,121.17,102004.0,100.3667,100.375,100.3005,100.3005,102004.0
2018-04-18 11:35:00,121.18,121.24,121.16,121.22,52886.0,100.3087,100.3584,100.2922,100.3419,52886.0
2018-04-18 11:40:00,121.2,121.23,121.16,121.18,32744.0,100.3253,100.3501,100.2922,100.3087,32744.0
2018-04-18 11:45:00,121.19,121.2,121.12,121.13,23258.0,100.317,100.3253,100.2591,100.2674,23258.0
2018-04-18 11:50:00,121.13,121.14,121.06,121.07,60646.0,100.2674,100.2756,100.2094,100.2177,60646.0
2018-04-18 11:55:00,121.06,121.08,121.03,121.07,85639.0,100.2094,100.226,100.1846,100.2177,85639.0
2018-04-18 12:00:00,121.07,121.07,121.01,121.04,164254.0,100.2177,100.2177,100.168,100.1929,164254.0
2018-04-18 12:05:00,121.04,121.09,121.03,121.09,53618.0,100.1929,100.2342,100.1846,100.2342,53618.0
2018-04-18 12:10:00,121.06,121.08,121.03,121.05,13855.0,100.2094,100.226,100.1846,100.2011,13855.0
2018-04-18 12:15:00,121.04,121.04,120.98,120.99,27065.0,100.1929,100.1929,100.1432,100.1515,27065.0
2018-04-18 12:20:00,121.0,121.05,120.97,121.05,17944.0,100.1597,100.2011,100.1349,100.2011,17944.0
2018-04-18 12:25:00,121.04,121.07,121.03,121.07,24833.0,100.1929,100.2177,100.1846,100.2177,24833.0
2018-04-18 12:30:00,121.06,121.09,121.05,121.07,9868.0,100.2094,100.2342,100.2011,100.2177,9868.0
2018-04-18 12:35:00,121.06,121.14,121.06,121.14,7402.0,100.2094,100.2756,100.2094,100.2756,7402.0
2018-04-18 12:40:00,121.13,121.14,121.09,121.12,30604.0,100.2674,100.2756,100.2342,100.2591,30604.0
2018-04-18 12:45:00,121.13,121.13,121.04,121.09,20654.0,100.2674,100.2674,100.1929,100.2342,20654.0
2018-04-18 12:50:00,121.1,121.1,121.06,121.08,22773.0,100.2425,100.2425,100.2094,100.226,22773.0
2018-04-18 12:55:00,121.09,121.12,121.08,121.1,14823.0,100.2342,100.2591,100.226,100.2425,14823.0
2018-04-18 13:00:00,121.1,121.11,121.04,121.06,16811.0,100.2425,100.2508,100.1929,100.2094,16811.0
2018-04-18 13:05:00,121.06,121.08,121.05,121.07,13022.0,100.2094,100.226,100.2011,100.2177,13022.0
2018-04-18 13:10:00,121.07,121.07,120.96,120.96,45787.0,100.2177,100.2177,100.1266,100.1266,45787.0
2018-04-18 13:15:00,120.96,120.96,120.85,120.86,129213.0,100.1266,100.1266,100.0356,100.0439,129213.0
2018-04-18 13:20:00,120.85,120.86,120.77,120.82,98139.0,100.0356,100.0439,99.9694,100.0107,98139.0
2018-04-18 13:25:00,120.82,120.82,120.79,120.8,15345.0,100.0107,100.0107,99.9859,99.9942,15345.0
2018-04-18 13:30:00,120.79,120.79,120.65,120.68,131505.0,99.9859,99.9859,99.87,99.8949,131505.0
2018-04-18 13:35:00,120.68,120.7,120.66,120.69,70753.0,99.8949,99.9114,99.8783,99.9031,70753.0
2018-04-18 13:40:00,120.7,120.7,120.67,120.68,14496.0,99.9114,99.9114,99.8866,99.8949,14496.0
2018-04-18 13:45:00,120.68,120.72,120.61,120.7,84197.0,99.8949,99.928,99.8369,99.9114,84197.0
2018-04-18 13:50:00,120.7,120.7,120.64,120.67,72473.0,99.9114,99.9114,99.8617,99.8866,72473.0
2018-04-18 13:55:00,120.68,120.73,120.67,120.69,37332.0,99.8949,99.9362,99.8866,99.9031,37332.0
2018-04-18 14:00:00,120.68,120.72,120.64,120.65,68003.0,99.8949,99.928,99.8617,99.87,68003.0
2018-04-18 14:05:00,120.65,120.65,120.61,120.64,26863.0,99.87,99.87,99.8369,99.8617,26863.0
2018-04-18 14:10:00,120.64,120.66,120.62,120.65,77296.0,99.8617,99.8783,99.8452,99.87,77296.0
2018-04-18 14:15:00,120.64,120.7,120.62,120.69,42603.0,99.8617,99.9114,99.8452,99.9031,42603.0
2018-04-18 14:20:00,120.69,120.7,120.67,120.7,33029.0,99.9031,99.9114,99.8866,99.9114,33029.0
2018-04-18 14:25:00,120.71,120.75,120.67,120.7,64988.0,99.9197,99.9528,99.8866,99.9114,64988.0
2018-04-18 14:30:00,120.7,120.7,120.66,120.66,20610.0,99.9114,99.9114,99.8783,99.8783,20610.0
2018-04-18 14:35:00,120.66,120.66,120.6,120.6,35827.0,99.8783,99.8783,99.8286,99.8286,35827.0
2018-04-18 14:40:00,120.6,120.62,120.57,120.57,27354.0,99.8286,99.8452,99.8038,99.8038,27354.0
2018-04-18 14:45:00,120.57,120.57,120.45,120.45,110943.0,99.8038,99.8038,99.7045,99.7045,110943.0
2018-04-18 14:50:00,120.45,120.45,120.42,120.44,40340.0,99.7045,99.7045,99.6796,99.6962,40340.0
2018-04-18 14:55:00,120.44,120.58,120.43,120.53,107477.0,99.6962,99.8121,99.6879,99.7707,107477.0
2018-04-18 15:00:00,120.54,120.54,120.44,120.45,63646.0,99.779,99.779,99.6962,99.7045,63646.0
2018-04-18 15:05:00,120.44,120.45,120.38,120.45,128348.0,99.6962,99.7045,99.6465,99.7045,128348.0
2018-04-18 15:10:00,120.45,120.47,120.37,120.41,63749.0,99.7045,99.721,99.6382,99.6714,63749.0
2018-04-18 15:15:00,120.41,120.44,120.36,120.42,73582.0,99.6714,99.6962,99.63,99.6796,73582.0
2018-04-18 15:20:00,120.42,120.42,120.32,120.36,79418.0,99.6796,99.6796,99.5969,99.63,79418.0
2018-04-18 15:25:00,120.36,120.37,120.3,120.31,143023.0,99.63,99.6382,99.5803,99.5886,143023.0
2018-04-18 15:30:00,120.31,120.33,120.3,120.31,112287.0,99.5886,99.6051,99.5803,99.5886,112287.0
2018-04-18 15:35:00,120.31,120.33,120.28,120.28,97655.0,99.5886,99.6051,99.5638,99.5638,97655.0
2018-04-18 15:40:00,120.29,120.38,120.29,120.36,298863.0,99.572,99.6465,99.572,99.63,298863.0
2018-04-18 15:45:00,120.36,120.46,120.36,120.44,318169.0,99.63,99.7127,99.63,99.6962,318169.0
2018-04-18 15:50:00,120.45,120.51,120.44,120.47,298181.0,99.7045,99.7541,99.6962,99.721,298181.0
2018-04-18 15:55:00,120.47,120.47,120.28,120.29,540607.0,99.721,99.721,99.5638,99.572,540607.0
2018-04-19 09:30:00,119.42,119.44,119.33,119.42,277495.0,98.8519,98.8684,98.7774,98.8519,277495.0
2018-04-19 09:35:00,119.42,119.46,119.29,119.31,193367.0,98.8519,98.885,98.7443,98.7608,193367.0
2018-04-19 09:40:00,119.31,119.37,119.3,119.35,140481.0,98.7608,98.8105,98.7525,98.7939,140481.0
2018-04-19 09:45:00,119.35,119.38,119.32,119.37,101702.0,98.7939,98.8188,98.7691,98.8105,101702.0
2018-04-19 09:50:00,119.38,119.44,119.35,119.38,252795.0,98.8188,98.8684,98.7939,98.8188,252795.0
2018-04-19 09:55:00,119.38,119.43,119.38,119.39,146412.0,98.8188,98.8601,98.8188,98.827,146412.0
2018-04-19 10:00:00,119.4,119.51,119.37,119.48,129228.0,98.8353,98.9264,98.8105,98.9015,129228.0
2018-04-19 10:05:00,119.48,119.53,119.46,119.51,106945.0,98.9015,98.9429,98.885,98.9264,106945.0
2018-04-19 10:10:00,119.52,119.53,119.42,119.44,148506.0,98.9346,98.9429,98.8519,98.8684,148506.0
2018-04-19 10:15:00,119.44,119.44,119.36,119.4,218155.0,98.8684,98.8684,98.8022,98.8353,218155.0
2018-04-19 10:20:00,119.4,119.42,119.3,119.3,112083.0,98.8353,98.8519,98.7525,98.7525,112083.0
2018-04-19 10:25:00,119.3,119.3,119.18,119.25,267355.0,98.7525,98.7525,98.6532,98.7112,267355.0
2018-04-19 10:30:00,119.24,119.28,119.18,119.2,201936.0,98.7029,98.736,98.6532,98.6698,201936.0
2018-04-19 10:35:00,119.19,119.2,119.12,119.15,130170.0,98.6615,98.6698,98.6035,98.6284,130170.0
2018-04-19 10:40:00,119.15,119.17,119.12,119.15,41646.0,98.6284,98.6449,98.6035,98.6284,41646.0
2018-04-19 10:45:00,119.15,119.23,119.13,119.21,172066.0,98.6284,98.6946,98.6118,98.678,172066.0
2018-04-19 10:50:00,119.2,119.27,119.14,119.25,174764.0,98.6698,98.7277,98.6201,98.7112,174764.0
2018-04-19 10:55:00,119.25,119.28,119.19,119.19,145769.0,98.7112,98.736,98.6615,98.6615,145769.0
2018-04-19 11:00:00,119.19,119.19,119.05,119.08,210497.0,98.6615,98.6615,98.5456,98.5704,210497.0
2018-04-19 11:05:00,119.08,119.16,119.04,119.13,101884.0,98.5704,98.6367,98.5373,98.6118,101884.0
2018-04-19 11:10:00,119.12,119.15,119.11,119.12,110068.0,98.6035,98.6284,98.5953,98.6035,110068.0
2018-04-19 11:15:00,119.13,119.14,119.03,119.04,82062.0,98.6118,98.6201,98.529,98.5373,82062.0
2018-04-19 11:20:00,119.04,119.05,119.0,119.02,175712.0,98.5373,98.5456,98.5042,98.5208,175712.0
2018-04-19 11:25:00,119.01,119.04,118.96,119.0,197125.0,98.5125,98.5373,98.4711,98.5042,197125.0
2018-04-19 11:30:00,119.0,119.01,118.94,118.96,125455.0,98.5042,98.5125,98.4545,98.4711,125455.0
2018-04-19 11:35:00,118.96,118.97,118.93,118.93,152948.0,98.4711,98.4794,98.4463,98.4463,152948.0
2018-04-19 11:40:00,118.93,118.95,118.9,118.91,107143.0,98.4463,98.4628,98.4214,98.4297,107143.0
2018-04-19 11:45:00,118.9,118.91,118.88,118.9,68463.0,98.4214,98.4297,98.4049,98.4214,68463.0
2018-04-19 11:50:00,118.9,118.91,118.82,118.84,304440.0,98.4214,98.4297,98.3552,98.3718,304440.0
2018-04-19 11:55:00,118.84,118.94,118.81,118.94,209845.0,98.3718,98.4545,98.3469,98.4545,209845.0
2018-04-19 12:00:00,118.94,119.06,118.93,119.0,177143.0,98.4545,98.5539,98.4463,98.5042,177143.0
2018-04-19 12:05:00,119.0,119.07,118.99,119.06,72849.0,98.5042,98.5622,98.4959,98.5539,72849.0
2018-04-19 12:10:00,119.06,119.1,119.06,119.07,109542.0,98.5539,98.587,98.5539,98.5622,109542.0
2018-04-19 12:15:00,119.07,119.13,119.05,119.1,89346.0,98.5622,98.6118,98.5456,98.587,89346.0
2018-04-19 12:20:00,119.1,119.11,119.07,119.08,78035.0,98.587,98.5953,98.5622,98.5704,78035.0
2018-04-19 12:25:00,119.07,119.12,119.07,119.1,86684.0,98.5622,98.6035,98.5622,98.587,86684.0
2018-04-19 12:30:00,119.1,119.12,119.08,119.09,68834.0,98.587,98.6035,98.5704,98.5787,68834.0
2018-04-19 12:35:00,119.09,119.19,119.08,119.08,114225.0,98.5787,98.6615,98.5704,98.5704,114225.0
2018-04-19 12:40:00,119.09,119.13,119.08,119.13,41368.0,98.5787,98.6118,98.5704,98.6118,41368.0
2018-04-19 12:45:00,119.12,119.17,119.07,119.11,105710.0,98.6035,98.6449,98.5622,98.5953,105710.0
2018-04-19 12:50:00,119.11,119.19,119.11,119.19,24990.0,98.5953,98.6615,98.5953,98.6615,24990.0
2018-04-19 12:55:00,119.19,119.22,119.16,119.16,41051.0,98.6615,98.6863,98.6367,98.6367,41051.0
2018-04-19 13:00:00,119.16,119.17,119.09,119.12,34332.0,98.6367,98.6449,98.5787,98.6035,34332.0
2018-04-19 13:05:00,119.12,119.17,119.1,119.16,23648.0,98.6035,98.6449,98.587,98.6367,23648.0
2018-04-19 13:10:00,119.15,119.19,119.14,119.18,31773.0,98.6284,98.6615,98.6201,98.6532,31773.0
2018-04-19 13:15:00,119.18,119.24,119.18,119.24,34415.0,98.6532,98.7029,98.6532,98.7029,34415.0
2018-04-19 13:20:00,119.22,119.23,119.11,119.12,33428.0,98.6863,98.6946,98.5953,98.6035,33428.0
2018-04-19 13:25:00,119.13,119.2,119.13,119.19,66246.0,98.6118,98.6698,98.6118,98.6615,66246.0
2018-04-19 13:30:00,119.19,119.3,119.18,119.3,78874.0,98.6615,98.7525,98.6532,98.7525,78874.0
2018-04-19 13:35:00,119.3,119.31,119.18,119.19,47019.0,98.7525,98.7608,98.6532,98.6615,47019.0
2018-04-19 13:40:00,119.2,119.26,119.17,119.24,30884.0,98.6698,98.7194,98.6449,98.7029,30884.0
2018-04-19 13:45:00,119.24,119.27,119.19,119.26,31216.0,98.7029,98.7277,98.6615,98.7194,31216.0
2018-04-19 13:50:00,119.26,119.27,119.2,119.22,56185.0,98.7194,98.7277,98.6698,98.6863,56185.0
2018-04-19 13:55:00,119.22,119.33,119.22,119.31,44384.0,98.6863,98.7774,98.6863,98.7608,44384.0
2018-04-19 14:00:00,119.32,119.33,119.27,119.32,37528.0,98.7691,98.7774,98.7277,98.7691,37528.0
2018-04-19 14:05:00,119.32,119.32,119.28,119.32,22711.0,98.7691,98.7691,98.736,98.7691,22711.0
2018-04-19 14:10:00,119.32,119.35,119.3,119.35,55973.0,98.7691,98.7939,98.7525,98.7939,55973.0
2018-04-19 14:15:00,119.34,119.38,119.3,119.36,67092.0,98.7856,98.8188,98.7525,98.8022,67092.0
2018-04-19 14:20:00,119.35,119.38,119.33,119.38,17828.0,98.7939,98.8188,98.7774,98.8188,17828.0
2018-04-19 14:25:00,119.37,119.43,119.37,119.42,27851.0,98.8105,98.8601,98.8105,98.8519,27851.0
2018-04-19 14:30:00,119.42,119.42,119.36,119.36,42310.0,98.8519,98.8519,98.8022,98.8022,42310.0
2018-04-19 14:35:00,119.35,119.37,119.25,119.25,48368.0,98.7939,98.8105,98.7112,98.7112,48368.0
2018-04-19 14:40:00,119.25,119.28,119.22,119.26,54513.0,98.7112,98.736,98.6863,98.7194,54513.0
2018-04-19 14:45:00,119.26,119.27,119.23,119.24,26556.0,98.7194,98.7277,98.6946,98.7029,26556.0
2018-04-19 14:50:00,119.24,119.27,119.22,119.27,19468.0,98.7029,98.7277,98.6863,98.7277,19468.0
2018-04-19 14:55:00,119.28,119.3,119.25,119.29,70171.0,98.736,98.7525,98.7112,98.7443,70171.0
2018-04-19 15:00:00,119.3,119.32,119.21,119.22,63279.0,98.7525,98.7691,98.678,98.6863,63279.0
2018-04-19 15:05:00,119.22,119.24,119.16,119.18,91183.0,98.6863,98.7029,98.6367,98.6532,91183.0
2018-04-19 15:10:00,119.18,119.22,119.18,119.19,30979.0,98.6532,98.6863,98.6532,98.6615,30979.0
2018-04-19 15:15:00,119.19,119.21,119.18,119.2,40611.0,98.6615,98.678,98.6532,98.6698,40611.0
2018-04-19 15:20:00,119.2,119.22,119.16,119.17,63975.0,98.6698,98.6863,98.6367,98.6449,63975.0
2018-04-19 15:25:00,119.17,119.19,119.16,119.17,33068.0,98.6449,98.6615,98.6367,98.6449,33068.0
2018-04-19 15:30:00,119.18,119.26,119.18,119.2,70365.0,98.6532,98.7194,98.6532,98.6698,70365.0
2018-04-19 15:35:00,119.21,119.21,119.13,119.19,172331.0,98.678,98.678,98.6118,98.6615,172331.0
2018-04-19 15:40:00,119.19,119.25,119.18,119.23,98943.0,98.6615,98.7112,98.6532,98.6946,98943.0
2018-04-19 15:45:00,119.23,119.28,119.22,119.26,63888.0,98.6946,98.736,98.6863,98.7194,63888.0
2018-04-19 15:50:00,119.25,119.29,119.2,119.29,263165.0,98.7112,98.7443,98.6698,98.7443,263165.0
2018-04-19 15:55:00,119.28,119.37,119.26,119.35,449996.0,98.736,98.8105,98.7194,98.7939,449996.0
2018-04-20 09:30:00,118.89,118.93,118.87,118.88,86225.0,98.4132,98.4463,98.3966,98.4049,86225.0
2018-04-20 09:35:00,118.9,118.9,118.78,118.82,107977.0,98.4214,98.4214,98.3221,98.3552,107977.0
2018-04-20 09:40:00,118.82,118.88,118.81,118.87,257414.0,98.3552,98.4049,98.3469,98.3966,257414.0
2018-04-20 09:45:00,118.87,118.87,118.79,118.81,95033.0,98.3966,98.3966,98.3304,98.3469,95033.0
2018-04-20 09:50:00,118.81,118.99,118.8,118.97,53310.0,98.3469,98.4959,98.3387,98.4794,53310.0
2018-04-20 09:55:00,118.96,118.99,118.93,118.96,18385.0,98.4711,98.4959,98.4463,98.4711,18385.0
2018-04-20 10:00:00,118.95,118.97,118.9,118.92,42821.0,98.4628,98.4794,98.4214,98.438,42821.0
2018-04-20 10:05:00,118.92,118.96,118.89,118.9,52582.0,98.438,98.4711,98.4132,98.4214,52582.0
2018-04-20 10:10:00,118.89,118.89,118.79,118.79,70231.0,98.4132,98.4132,98.3304,98.3304,70231.0
2018-04-20 10:15:00,118.8,118.81,118.75,118.79,52489.0,98.3387,98.3469,98.2973,98.3304,52489.0
2018-04-20 10:20:00,118.78,118.82,118.76,118.79,58117.0,98.3221,98.3552,98.3055,98.3304,58117.0
2018-04-20 10:25:00,118.79,118.81,118.77,118.79,189596.0,98.3304,98.3469,98.3138,98.3304,189596.0
2018-04-20 10:30:00,118.79,118.81,118.74,118.75,80286.0,98.3304,98.3469,98.289,98.2973,80286.0
2018-04-20 10:35:00,118.75,118.8,118.73,118.76,87352.0,98.2973,98.3387,98.2807,98.3055,87352.0
2018-04-20 10:40:00,118.75,118.76,118.7,118.72,64753.0,98.2973,98.3055,98.2559,98.2724,64753.0
2018-04-20 10:45:00,118.72,118.72,118.68,118.72,56387.0,98.2724,98.2724,98.2393,98.2724,56387.0
2018-04-20 10:50:00,118.71,118.81,118.71,118.8,53738.0,98.2642,98.3469,98.2642,98.3387,53738.0
2018-04-20 10:55:00,118.81,118.82,118.78,118.81,46517.0,98.3469,98.3552,98.3221,98.3469,46517.0
2018-04-20 11:00:00,118.82,118.83,118.8,118.82,52815.0,98.3552,98.3635,98.3387,98.3552,52815.0
2018-04-20 11:05:00,118.81,118.89,118.79,118.85,50698.0,98.3469,98.4132,98.3304,98.38,50698.0
2018-04-20 11:10:00,118.86,118.91,118.85,118.87,42660.0,98.3883,98.4297,98.38,98.3966,42660.0
2018-04-20 11:15:00,118.86,118.92,118.86,118.91,35597.0,98.3883,98.438,98.3883,98.4297,35597.0
2018-04-20 11:20:00,118.91,119.02,118.89,119.01,61891.0,98.4297,98.5208,98.4132,98.5125,61891.0
2018-04-20 11:25:00,119.0,119.11,118.99,119.1,106117.0,98.5042,98.5953,98.4959,98.587,106117.0
2018-04-20 11:30:00,119.11,119.13,119.05,119.06,72798.0,98.5953,98.6118,98.5456,98.5539,72798.0
2018-04-20 11:35:00,119.07,119.07,118.96,118.98,56199.0,98.5622,98.5622,98.4711,98.4877,56199.0
2018-04-20 11:40:00,118.98,118.99,118.9,118.92,64302.0,98.4877,98.4959,98.4214,98.438,64302.0
2018-04-20 11:45:00,118.92,119.0,118.91,118.99,52635.0,98.438,98.5042,98.4297,98.4959,52635.0
2018-04-20 11:50:00,118.99,119.01,118.93,118.96,48844.0,98.4959,98.5125,98.4463,98.4711,48844.0
2018-04-20 11:55:00,118.97,119.02,118.96,119.0,72734.0,98.4794,98.5208,98.4711,98.5042,72734.0
2018-04-20 12:00:00,119.0,119.02,118.96,118.97,20595.0,98.5042,98.5208,98.4711,98.4794,20595.0
2018-04-20 12:05:00,118.97,118.98,118.92,118.94,32246.0,98.4794,98.4877,98.438,98.4545,32246.0
2018-04-20 12:10:00,118.94,118.99,118.93,118.97,67701.0,98.4545,98.4959,98.4463,98.4794,67701.0
2018-04-20 12:15:00,118.97,118.97,118.9,118.93,17793.0,98.4794,98.4794,98.4214,98.4463,17793.0
2018-04-20 12:20:00,118.92,118.93,118.85,118.86,31971.0,98.438,98.4463,98.38,98.3883,31971.0
2018-04-20 12:25:00,118.85,118.86,118.8,118.82,45336.0,98.38,98.3883,98.3387,98.3552,45336.0
2018-04-20 12:30:00,118.82,118.83,118.76,118.77,50586.0,98.3552,98.3635,98.3055,98.3138,50586.0
2018-04-20 12:35:00,118.77,118.77,118.69,118.73,51360.0,98.3138,98.3138,98.2476,98.2807,51360.0
2018-04-20 12:40:00,118.72,118.74,118.69,118.72,54622.0,98.2724,98.289,98.2476,98.2724,54622.0
2018-04-20 12:45:00,118.72,118.78,118.69,118.76,161037.0,98.2724,98.3221,98.2476,98.3055,161037.0
2018-04-20 12:50:00,118.73,118.75,118.7,118.72,38368.0,98.2807,98.2973,98.2559,98.2724,38368.0
2018-04-20 12:55:00,118.7,118.74,118.69,118.7,26260.0,98.2559,98.289,98.2476,98.2559,26260.0
2018-04-20 13:00:00,118.7,118.71,118.67,118.69,34653.0,98.2559,98.2642,98.231,98.2476,34653.0
2018-04-20 13:05:00,118.69,118.69,118.63,118.64,25125.0,98.2476,98.2476,98.1979,98.2062,25125.0
2018-04-20 13:10:00,118.64,118.64,118.59,118.61,28419.0,98.2062,98.2062,98.1648,98.1814,28419.0
2018-04-20 13:15:00,118.61,118.63,118.57,118.61,168640.0,98.1814,98.1979,98.1483,98.1814,168640.0
2018-04-20 13:20:00,118.61,118.63,118.59,118.6,42701.0,98.1814,98.1979,98.1648,98.1731,42701.0
2018-04-20 13:25:00,118.6,118.63,118.6,118.61,38021.0,98.1731,98.1979,98.1731,98.1814,38021.0
2018-04-20 13:30:00,118.61,118.67,118.6,118.67,37332.0,98.1814,98.231,98.1731,98.231,37332.0
2018-04-20 13:35:00,118.66,118.67,118.61,118.65,51440.0,98.2228,98.231,98.1814,98.2145,51440.0
2018-04-20 13:40:00,118.65,118.66,118.64,118.65,11741.0,98.2145,98.2228,98.2062,98.2145,11741.0
2018-04-20 13:45:00,118.65,118.69,118.64,118.69,50234.0,98.2145,98.2476,98.2062,98.2476,50234.0
2018-04-20 13:50:00,118.69,118.72,118.68,118.69,74779.0,98.2476,98.2724,98.2393,98.2476,74779.0
2018-04-20 13:55:00,118.68,118.69,118.63,118.64,19519.0,98.2393,98.2476,98.1979,98.2062,19519.0
2018-04-20 14:00:00,118.64,118.64,118.59,118.6,44203.0,98.2062,98.2062,98.1648,98.1731,44203.0
2018-04-20 14:05:00,118.6,118.61,118.57,118.59,56765.0,98.1731,98.1814,98.1483,98.1648,56765.0
2018-04-20 14:10:00,118.59,118.62,118.58,118.59,123999.0,98.1648,98.1897,98.1565,98.1648,123999.0
2018-04-20 14:15:00,118.59,118.6,118.57,118.59,74660.0,98.1648,98.1731,98.1483,98.1648,74660.0
2018-04-20 14:20:00,118.6,118.61,118.6,118.61,10533.0,98.1731,98.1814,98.1731,98.1814,10533.0
2018-04-20 14:25:00,118.62,118.62,118.59,118.62,41707.0,98.1897,98.1897,98.1648,98.1897,41707.0
2018-04-20 14:30:00,118.61,118.65,118.61,118.65,64682.0,98.1814,98.2145,98.1814,98.2145,64682.0
2018-04-20 14:35:00,118.64,118.69,118.64,118.66,149828.0,98.2062,98.2476,98.2062,98.2228,149828.0
2018-04-20 14:40:00,118.66,118.67,118.65,118.67,37100.0,98.2228,98.231,98.2145,98.231,37100.0
2018-04-20 14:45:00,118.67,118.69,118.63,118.64,41380.0,98.231,98.2476,98.1979,98.2062,41380.0
2018-04-20 14:50:00,118.64,118.66,118.59,118.6,37605.0,98.2062,98.2228,98.1648,98.1731,37605.0
2018-04-20 14:55:00,118.6,118.6,118.53,118.56,88385.0,98.1731,98.1731,98.1152,98.14,88385.0
2018-04-20 15:00:00,118.57,118.63,118.55,118.55,81944.0,98.1483,98.1979,98.1317,98.1317,81944.0
2018-04-20 15:05:00,118.55,118.61,118.52,118.6,85985.0,98.1317,98.1814,98.1069,98.1731,85985.0
2018-04-20 15:10:00,118.6,118.6,118.51,118.52,82622.0,98.1731,98.1731,98.0986,98.1069,82622.0
2018-04-20 15:15:00,118.52,118.55,118.52,118.53,23535.0,98.1069,98.1317,98.1069,98.1152,23535.0
2018-04-20 15:20:00,118.53,118.54,118.49,118.49,98834.0,98.1152,98.1234,98.082,98.082,98834.0
2018-04-20 15:25:00,118.5,118.5,118.43,118.48,141131.0,98.0903,98.0903,98.0324,98.0738,141131.0
2018-04-20 15:30:00,118.49,118.52,118.45,118.48,131857.0,98.082,98.1069,98.0489,98.0738,131857.0
2018-04-20 15:35:00,118.48,118.5,118.45,118.48,235128.0,98.0738,98.0903,98.0489,98.0738,235128.0
2018-04-20 15:40:00,118.48,118.49,118.46,118.47,120015.0,98.0738,98.082,98.0572,98.0655,120015.0
2018-04-20 15:45:00,118.47,118.5,118.47,118.5,149453.0,98.0655,98.0903,98.0655,98.0903,149453.0
2018-04-20 15:50:00,118.5,118.5,118.45,118.46,240263.0,98.0903,98.0903,98.0489,98.0572,240263.0
2018-04-20 15:55:00,118.46,118.48,118.45,118.46,430623.0,98.0572,98.0738,98.0489,98.0572,430623.0
2018-04-23 09:30:00,118.33,118.42,118.29,118.37,161557.0,97.9496,98.0241,97.9165,97.9827,161557.0
2018-04-23 09:35:00,118.37,118.47,118.36,118.44,91616.0,97.9827,98.0655,97.9744,98.0407,91616.0
2018-04-23 09:40:00,118.44,118.5,118.43,118.48,176122.0,98.0407,98.0903,98.0324,98.0738,176122.0
2018-04-23 09:45:00,118.47,118.48,118.39,118.45,204302.0,98.0655,98.0738,97.9993,98.0489,204302.0
2018-04-23 09:50:00,118.45,118.5,118.44,118.44,84379.0,98.0489,98.0903,98.0407,98.0407,84379.0
2018-04-23 09:55:00,118.44,118.44,118.38,118.41,319429.0,98.0407,98.0407,97.991,98.0158,319429.0
2018-04-23 10:00:00,118.41,118.42,118.27,118.28,124075.0,98.0158,98.0241,97.8999,97.9082,124075.0
2018-04-23 10:05:00,118.28,118.28,118.21,118.22,221236.0,97.9082,97.9082,97.8503,97.8586,221236.0
2018-04-23 10:10:00,118.22,118.23,118.19,118.22,187603.0,97.8586,97.8668,97.8337,97.8586,187603.0
2018-04-23 10:15:00,118.22,118.22,118.19,118.2,35319.0,97.8586,97.8586,97.8337,97.842,35319.0
2018-04-23 10:20:00,118.2,118.29,118.2,118.29,103369.0,97.842,97.9165,97.842,97.9165,103369.0
2018-04-23 10:25:00,118.3,118.37,118.3,118.33,234334.0,97.9248,97.9827,97.9248,97.9496,234334.0
2018-04-23 10:30:00,118.32,118.34,118.28,118.32,105291.0,97.9413,97.9579,97.9082,97.9413,105291.0
2018-04-23 10:35:00,118.32,118.39,118.31,118.37,44091.0,97.9413,97.9993,97.9331,97.9827,44091.0
2018-04-23 10:40:00,118.37,118.43,118.37,118.42,35682.0,97.9827,98.0324,97.9827,98.0241,35682.0
2018-04-23 10:45:00,118.41,118.42,118.33,118.37,29904.0,98.0158,98.0241,97.9496,97.9827,29904.0
2018-04-23 10:50:00,118.37,118.39,118.34,118.39,27036.0,97.9827,97.9993,97.9579,97.9993,27036.0
2018-04-23 10:55:00,118.38,118.39,118.36,118.39,16909.0,97.991,97.9993,97.9744,97.9993,16909.0
2018-04-23 11:00:00,118.39,118.39,118.35,118.37,31922.0,97.9993,97.9993,97.9662,97.9827,31922.0
2018-04-23 11:05:00,118.36,118.41,118.35,118.38,49993.0,97.9744,98.0158,97.9662,97.991,49993.0
2018-04-23 11:10:00,118.38,118.43,118.37,118.41,87989.0,97.991,98.0324,97.9827,98.0158,87989.0
2018-04-23 11:15:00,118.41,118.42,118.35,118.36,39570.0,98.0158,98.0241,97.9662,97.9744,39570.0
2018-04-23 11:20:00,118.37,118.37,118.32,118.33,12920.0,97.9827,97.9827,97.9413,97.9496,12920.0
2018-04-23 11:25:00,118.33,118.37,118.3,118.32,39628.0,97.9496,97.9827,97.9248,97.9413,39628.0
2018-04-23 11:30:00,118.31,118.31,118.22,118.25,34667.0,97.9331,97.9331,97.8586,97.8834,34667.0
2018-04-23 11:35:00,118.24,118.25,118.19,118.22,61814.0,97.8751,97.8834,97.8337,97.8586,61814.0
2018-04-23 11:40:00,118.23,118.25,118.2,118.21,32781.0,97.8668,97.8834,97.842,97.8503,32781.0
2018-04-23 11:45:00,118.21,118.22,118.16,118.2,42882.0,97.8503,97.8586,97.8089,97.842,42882.0
2018-04-23 11:50:00,118.21,118.22,118.15,118.15,27465.0,97.8503,97.8586,97.8006,97.8006,27465.0
2018-04-23 11:55:00,118.15,118.16,118.08,118.09,109262.0,97.8006,97.8089,97.7427,97.7509,109262.0
2018-04-23 12:00:00,118.1,118.14,118.08,118.14,54335.0,97.7592,97.7923,97.7427,97.7923,54335.0
2018-04-23 12:05:00,118.13,118.14,118.09,118.09,30676.0,97.7841,97.7923,97.7509,97.7509,30676.0
2018-04-23 12:10:00,118.09,118.13,118.08,118.13,13900.0,97.7509,97.7841,97.7427,97.7841,13900.0
2018-04-23 12:15:00,118.13,118.17,118.13,118.17,16590.0,97.7841,97.8172,97.7841,97.8172,16590.0
2018-04-23 12:20:00,118.18,118.2,118.14,118.2,35398.0,97.8254,97.842,97.7923,97.842,35398.0
2018-04-23 12:25:00,118.2,118.25,118.18,118.25,41385.0,97.842,97.8834,97.8254,97.8834,41385.0
2018-04-23 12:30:00,118.26,118.36,118.26,118.34,180541.0,97.8917,97.9744,97.8917,97.9579,180541.0
2018-04-23 12:35:00,118.34,118.38,118.33,118.38,78933.0,97.9579,97.991,97.9496,97.991,78933.0
2018-04-23 12:40:00,118.39,118.44,118.39,118.44,42778.0,97.9993,98.0407,97.9993,98.0407,42778.0
2018-04-23 12:45:00,118.44,118.45,118.4,118.42,181732.0,98.0407,98.0489,98.0075,98.0241,181732.0
2018-04-23 12:50:00,118.41,118.41,118.36,118.37,114666.0,98.0158,98.0158,97.9744,97.9827,114666.0
2018-04-23 12:55:00,118.37,118.39,118.34,118.36,96663.0,97.9827,97.9993,97.9579,97.9744,96663.0
2018-04-23 13:00:00,118.35,118.41,118.35,118.4,31249.0,97.9662,98.0158,97.9662,98.0075,31249.0
2018-04-23 13:05:00,118.4,118.43,118.39,118.41,34554.0,98.0075,98.0324,97.9993,98.0158,34554.0
2018-04-23 13:10:00,118.41,118.41,118.36,118.36,23543.0,98.0158,98.0158,97.9744,97.9744,23543.0
2018-04-23 13:15:00,118.36,118.42,118.34,118.39,45535.0,97.9744,98.0241,97.9579,97.9993,45535.0
2018-04-23 13:20:00,118.4,118.4,118.34,118.36,30013.0,98.0075,98.0075,97.9579,97.9744,30013.0
2018-04-23 13:25:00,118.36,118.36,118.31,118.32,17455.0,97.9744,97.9744,97.9331,97.9413,17455.0
2018-04-23 13:30:00,118.31,118.34,118.29,118.33,27703.0,97.9331,97.9579,97.9165,97.9496,27703.0
2018-04-23 13:35:00,118.33,118.35,118.32,118.32,5311.0,97.9496,97.9662,97.9413,97.9413,5311.0
2018-04-23 13:40:00,118.32,118.34,118.29,118.3,30515.0,97.9413,97.9579,97.9165,97.9248,30515.0
2018-04-23 13:45:00,118.31,118.32,118.3,118.31,23392.0,97.9331,97.9413,97.9248,97.9331,23392.0
2018-04-23 13:50:00,118.31,118.31,118.26,118.29,28589.0,97.9331,97.9331,97.8917,97.9165,28589.0
2018-04-23 13:55:00,118.29,118.34,118.28,118.34,9833.0,97.9165,97.9579,97.9082,97.9579,9833.0
2018-04-23 14:00:00,118.34,118.43,118.33,118.4,36625.0,97.9579,98.0324,97.9496,98.0075,36625.0
2018-04-23 14:05:00,118.41,118.51,118.41,118.47,42629.0,98.0158,98.0986,98.0158,98.0655,42629.0
2018-04-23 14:10:00,118.48,118.55,118.44,118.55,32674.0,98.0738,98.1317,98.0407,98.1317,32674.0
2018-04-23 14:15:00,118.55,118.62,118.54,118.54,51808.0,98.1317,98.1897,98.1234,98.1234,51808.0
2018-04-23 14:20:00,118.54,118.6,118.51,118.53,45747.0,98.1234,98.1731,98.0986,98.1152,45747.0
2018-04-23 14:25:00,118.53,118.58,118.52,118.57,164288.0,98.1152,98.1565,98.1069,98.1483,164288.0
2018-04-23 14:30:00,118.57,118.59,118.55,118.56,60080.0,98.1483,98.1648,98.1317,98.14,60080.0
2018-04-23 14:35:00,118.56,118.59,118.54,118.55,71828.0,98.14,98.1648,98.1234,98.1317,71828.0
2018-04-23 14:40:00,118.56,118.57,118.54,118.54,54085.0,98.14,98.1483,98.1234,98.1234,54085.0
2018-04-23 14:45:00,118.53,118.57,118.53,118.54,47214.0,98.1152,98.1483,98.1152,98.1234,47214.0
2018-04-23 14:50:00,118.55,118.62,118.54,118.61,37206.0,98.1317,98.1897,98.1234,98.1814,37206.0
2018-04-23 14:55:00,118.61,118.61,118.47,118.53,80591.0,98.1814,98.1814,98.0655,98.1152,80591.0
2018-04-23 15:00:00,118.52,118.58,118.52,118.57,56731.0,98.1069,98.1565,98.1069,98.1483,56731.0
2018-04-23 15:05:00,118.57,118.58,118.52,118.52,43260.0,98.1483,98.1565,98.1069,98.1069,43260.0
2018-04-23 15:10:00,118.52,118.52,118.47,118.48,23957.0,98.1069,98.1069,98.0655,98.0738,23957.0
2018-04-23 15:15:00,118.48,118.49,118.44,118.45,90972.0,98.0738,98.082,98.0407,98.0489,90972.0
2018-04-23 15:20:00,118.45,118.45,118.43,118.45,54339.0,98.0489,98.0489,98.0324,98.0489,54339.0
2018-04-23 15:25:00,118.45,118.45,118.4,118.42,76542.0,98.0489,98.0489,98.0075,98.0241,76542.0
2018-04-23 15:30:00,118.41,118.47,118.41,118.47,50617.0,98.0158,98.0655,98.0158,98.0655,50617.0
2018-04-23 15:35:00,118.47,118.51,118.46,118.5,35916.0,98.0655,98.0986,98.0572,98.0903,35916.0
2018-04-23 15:40:00,118.5,118.51,118.48,118.51,51761.0,98.0903,98.0986,98.0738,98.0986,51761.0
2018-04-23 15:45:00,118.52,118.55,118.51,118.54,61612.0,98.1069,98.1317,98.0986,98.1234,61612.0
2018-04-23 15:50:00,118.54,118.54,118.46,118.47,189817.0,98.1234,98.1234,98.0572,98.0655,189817.0
2018-04-23 15:55:00,118.47,118.55,118.47,118.52,290800.0,98.0655,98.1317,98.0655,98.1069,290800.0
2018-04-24 09:30:00,118.21,118.21,118.1,118.18,112284.0,97.8503,97.8503,97.7592,97.8254,112284.0
2018-04-24 09:35:00,118.19,118.22,118.05,118.11,125096.0,97.8337,97.8586,97.7178,97.7675,125096.0
2018-04-24 09:40:00,118.12,118.12,117.98,117.98,193020.0,97.7758,97.7758,97.6599,97.6599,193020.0
2018-04-24 09:45:00,117.97,118.01,117.91,117.95,144593.0,97.6516,97.6847,97.6019,97.6351,144593.0
2018-04-24 09:50:00,117.95,118.11,117.95,118.09,228393.0,97.6351,97.7675,97.6351,97.7509,228393.0
2018-04-24 09:55:00,118.09,118.16,118.05,118.14,100046.0,97.7509,97.8089,97.7178,97.7923,100046.0
2018-04-24 10:00:00,118.14,118.14,118.02,118.04,74054.0,97.7923,97.7923,97.693,97.7096,74054.0
2018-04-24 10:05:00,118.04,118.12,118.04,118.12,109166.0,97.7096,97.7758,97.7096,97.7758,109166.0
2018-04-24 10:10:00,118.11,118.17,118.1,118.16,68103.0,97.7675,97.8172,97.7592,97.8089,68103.0
2018-04-24 10:15:00,118.16,118.3,118.16,118.29,112464.0,97.8089,97.9248,97.8089,97.9165,112464.0
2018-04-24 10:20:00,118.3,118.35,118.24,118.33,183924.0,97.9248,97.9662,97.8751,97.9496,183924.0
2018-04-24 10:25:00,118.33,118.34,118.26,118.26,70789.0,97.9496,97.9579,97.8917,97.8917,70789.0
2018-04-24 10:30:00,118.27,118.34,118.23,118.33,63901.0,97.8999,97.9579,97.8668,97.9496,63901.0
2018-04-24 10:35:00,118.33,118.35,118.26,118.27,60030.0,97.9496,97.9662,97.8917,97.8999,60030.0
2018-04-24 10:40:00,118.28,118.29,118.18,118.22,53606.0,97.9082,97.9165,97.8254,97.8586,53606.0
2018-04-24 10:45:00,118.22,118.23,118.12,118.12,39105.0,97.8586,97.8668,97.7758,97.7758,39105.0
2018-04-24 10:50:00,118.13,118.14,118.08,118.1,73270.0,97.7841,97.7923,97.7427,97.7592,73270.0
2018-04-24 10:55:00,118.11,118.11,118.02,118.04,72009.0,97.7675,97.7675,97.693,97.7096,72009.0
2018-04-24 11:00:00,118.04,118.08,118.0,118.02,101348.0,97.7096,97.7427,97.6764,97.693,101348.0
2018-04-24 11:05:00,118.03,118.14,118.03,118.13,151557.0,97.7013,97.7923,97.7013,97.7841,151557.0
2018-04-24 11:10:00,118.13,118.22,118.1,118.2,186463.0,97.7841,97.8586,97.7592,97.842,186463.0
2018-04-24 11:15:00,118.21,118.28,118.19,118.26,159612.0,97.8503,97.9082,97.8337,97.8917,159612.0
2018-04-24 11:20:00,118.26,118.27,118.19,118.24,64201.0,97.8917,97.8999,97.8337,97.8751,64201.0
2018-04-24 11:25:00,118.24,118.29,118.15,118.15,55487.0,97.8751,97.9165,97.8006,97.8006,55487.0
2018-04-24 11:30:00,118.14,118.23,118.14,118.17,45630.0,97.7923,97.8668,97.7923,97.8172,45630.0
2018-04-24 11:35:00,118.17,118.23,118.17,118.2,59792.0,97.8172,97.8668,97.8172,97.842,59792.0
2018-04-24 11:40:00,118.21,118.22,118.16,118.21,36017.0,97.8503,97.8586,97.8089,97.8503,36017.0
2018-04-24 11:45:00,118.21,118.24,118.19,118.21,44466.0,97.8503,97.8751,97.8337,97.8503,44466.0
2018-04-24 11:50:00,118.21,118.22,118.15,118.22,144041.0,97.8503,97.8586,97.8006,97.8586,144041.0
2018-04-24 11:55:00,118.22,118.24,118.16,118.23,49565.0,97.8586,97.8751,97.8089,97.8668,49565.0
2018-04-24 12:00:00,118.25,118.32,118.19,118.2,83314.0,97.8834,97.9413,97.8337,97.842,83314.0
2018-04-24 12:05:00,118.2,118.27,118.19,118.27,41081.0,97.842,97.8999,97.8337,97.8999,41081.0
2018-04-24 12:10:00,118.27,118.33,118.26,118.33,63855.0,97.8999,97.9496,97.8917,97.9496,63855.0
2018-04-24 12:15:00,118.33,118.45,118.32,118.42,156392.0,97.9496,98.0489,97.9413,98.0241,156392.0
2018-04-24 12:20:00,118.41,118.42,118.35,118.36,36772.0,98.0158,98.0241,97.9662,97.9744,36772.0
2018-04-24 12:25:00,118.37,118.43,118.37,118.37,214043.0,97.9827,98.0324,97.9827,97.9827,214043.0
2018-04-24 12:30:00,118.37,118.4,118.35,118.39,23777.0,97.9827,98.0075,97.9662,97.9993,23777.0
2018-04-24 12:35:00,118.39,118.4,118.27,118.28,276597.0,97.9993,98.0075,97.8999,97.9082,276597.0
2018-04-24 12:40:00,118.28,118.32,118.28,118.28,17928.0,97.9082,97.9413,97.9082,97.9082,17928.0
2018-04-24 12:45:00,118.28,118.3,118.25,118.25,81848.0,97.9082,97.9248,97.8834,97.8834,81848.0
2018-04-24 12:50:00,118.26,118.26,118.23,118.26,22720.0,97.8917,97.8917,97.8668,97.8917,22720.0
2018-04-24 12:55:00,118.26,118.29,118.24,118.24,86343.0,97.8917,97.9165,97.8751,97.8751,86343.0
2018-04-24 13:00:00,118.24,118.24,118.17,118.17,15452.0,97.8751,97.8751,97.8172,97.8172,15452.0
2018-04-24 13:05:00,118.16,118.19,118.1,118.13,55185.0,97.8089,97.8337,97.7592,97.7841,55185.0
2018-04-24 13:10:00,118.13,118.18,118.12,118.13,35341.0,97.7841,97.8254,97.7758,97.7841,35341.0
2018-04-24 13:15:00,118.12,118.19,118.07,118.19,39166.0,97.7758,97.8337,97.7344,97.8337,39166.0
2018-04-24 13:20:00,118.17,118.17,118.05,118.06,40627.0,97.8172,97.8172,97.7178,97.7261,40627.0
2018-04-24 13:25:00,118.04,118.05,117.99,118.03,47766.0,97.7096,97.7178,97.6682,97.7013,47766.0
2018-04-24 13:30:00,118.03,118.03,117.93,117.98,71425.0,97.7013,97.7013,97.6185,97.6599,71425.0
2018-04-24 13:35:00,118.0,118.04,117.96,117.99,28661.0,97.6764,97.7096,97.6433,97.6682,28661.0
2018-04-24 13:40:00,117.98,118.03,117.97,118.03,61337.0,97.6599,97.7013,97.6516,97.7013,61337.0
2018-04-24 13:45:00,118.03,118.07,117.98,117.98,46757.0,97.7013,97.7344,97.6599,97.6599,46757.0
2018-04-24 13:50:00,117.98,118.1,117.98,118.1,37942.0,97.6599,97.7592,97.6599,97.7592,37942.0
2018-04-24 13:55:00,118.11,118.14,118.11,118.11,37300.0,97.7675,97.7923,97.7675,97.7675,37300.0
2018-04-24 14:00:00,118.12,118.12,118.05,118.09,33674.0,97.7758,97.7758,97.7178,97.7509,33674.0
2018-04-24 14:05:00,118.09,118.1,118.04,118.06,54541.0,97.7509,97.7592,97.7096,97.7261,54541.0
2018-04-24 14:10:00,118.07,118.07,117.97,118.03,108708.0,97.7344,97.7344,97.6516,97.7013,108708.0
2018-04-24 14:15:00,118.02,118.12,118.02,118.06,81167.0,97.693,97.7758,97.693,97.7261,81167.0
2018-04-24 14:20:00,118.05,118.05,117.96,117.98,149238.0,97.7178,97.7178,97.6433,97.6599,149238.0
2018-04-24 14:25:00,117.99,118.11,117.98,118.11,57260.0,97.6682,97.7675,97.6599,97.7675,57260.0
2018-04-24 14:30:00,118.1,118.11,118.04,118.05,36471.0,97.7592,97.7675,97.7096,97.7178,36471.0
2018-04-24 14:35:00,118.04,118.09,117.97,118.08,85140.0,97.7096,97.7509,97.6516,97.7427,85140.0
2018-04-24 14:40:00,118.07,118.07,117.98,117.98,33357.0,97.7344,97.7344,97.6599,97.6599,33357.0
2018-04-24 14:45:00,117.98,117.99,117.89,117.89,294079.0,97.6599,97.6682,97.5854,97.5854,294079.0
2018-04-24 14:50:00,117.88,117.93,117.86,117.93,79674.0,97.5771,97.6185,97.5606,97.6185,79674.0
2018-04-24 14:55:00,117.93,117.99,117.89,117.95,50714.0,97.6185,97.6682,97.5854,97.6351,50714.0
2018-04-24 15:00:00,117.95,117.95,117.82,117.87,122103.0,97.6351,97.6351,97.5274,97.5688,122103.0
2018-04-24 15:05:00,117.87,117.88,117.81,117.86,34646.0,97.5688,97.5771,97.5192,97.5606,34646.0
2018-04-24 15:10:00,117.85,117.86,117.76,117.79,30107.0,97.5523,97.5606,97.4778,97.5026,30107.0
2018-04-24 15:15:00,117.79,117.89,117.78,117.87,39623.0,97.5026,97.5854,97.4943,97.5688,39623.0
2018-04-24 15:20:00,117.87,117.88,117.77,117.79,59774.0,97.5688,97.5771,97.4861,97.5026,59774.0
2018-04-24 15:25:00,117.81,117.84,117.78,117.83,43922.0,97.5192,97.544,97.4943,97.5357,43922.0
2018-04-24 15:30:00,117.83,117.87,117.82,117.85,85596.0,97.5357,97.5688,97.5274,97.5523,85596.0
2018-04-24 15:35:00,117.85,117.89,117.84,117.89,49464.0,97.5523,97.5854,97.544,97.5854,49464.0
2018-04-24 15:40:00,117.89,117.92,117.84,117.91,36147.0,97.5854,97.6102,97.544,97.6019,36147.0
2018-04-24 15:45:00,117.91,117.93,117.84,117.86,81438.0,97.6019,97.6185,97.544,97.5606,81438.0
2018-04-24 15:50:00,117.85,117.94,117.85,117.93,185798.0,97.5523,97.6268,97.5523,97.6185,185798.0
2018-04-24 15:55:00,117.94,117.98,117.92,117.95,397439.0,97.6268,97.6599,97.6102,97.6351,397439.0
2018-04-25 09:30:00,117.41,117.47,117.28,117.31,188713.0,97.1881,97.2377,97.0805,97.1053,188713.0
2018-04-25 09:35:00,117.3,117.51,117.29,117.47,63411.0,97.097,97.2708,97.0887,97.2377,63411.0
2018-04-25 09:40:00,117.47,117.65,117.46,117.62,115302.0,97.2377,97.3867,97.2294,97.3619,115302.0
2018-04-25 09:45:00,117.62,117.65,117.51,117.53,67007.0,97.3619,97.3867,97.2708,97.2874,67007.0
2018-04-25 09:50:00,117.53,117.61,117.49,117.5,25553.0,97.2874,97.3536,97.2543,97.2626,25553.0
2018-04-25 09:55:00,117.5,117.61,117.48,117.61,57896.0,97.2626,97.3536,97.246,97.3536,57896.0
2018-04-25 10:00:00,117.61,117.62,117.53,117.54,28495.0,97.3536,97.3619,97.2874,97.2957,28495.0
2018-04-25 10:05:00,117.53,117.54,117.44,117.48,117077.0,97.2874,97.2957,97.2129,97.246,117077.0
2018-04-25 10:10:00,117.48,117.51,117.45,117.5,168685.0,97.246,97.2708,97.2212,97.2626,168685.0
2018-04-25 10:15:00,117.5,117.56,117.44,117.52,55871.0,97.2626,97.3122,97.2129,97.2791,55871.0
2018-04-25 10:20:00,117.51,117.54,117.43,117.45,35215.0,97.2708,97.2957,97.2046,97.2212,35215.0
2018-04-25 10:25:00,117.44,117.47,117.41,117.41,33018.0,97.2129,97.2377,97.1881,97.1881,33018.0
2018-04-25 10:30:00,117.42,117.42,117.38,117.41,41836.0,97.1963,97.1963,97.1632,97.1881,41836.0
2018-04-25 10:35:00,117.4,117.41,117.32,117.34,55232.0,97.1798,97.1881,97.1136,97.1301,55232.0
2018-04-25 10:40:00,117.34,117.38,117.32,117.34,22759.0,97.1301,97.1632,97.1136,97.1301,22759.0
2018-04-25 10:45:00,117.34,117.4,117.33,117.38,29252.0,97.1301,97.1798,97.1218,97.1632,29252.0
2018-04-25 10:50:00,117.38,117.51,117.38,117.49,76898.0,97.1632,97.2708,97.1632,97.2543,76898.0
2018-04-25 10:55:00,117.49,117.53,117.43,117.52,122589.0,97.2543,97.2874,97.2046,97.2791,122589.0
2018-04-25 11:00:00,117.53,117.53,117.44,117.45,140021.0,97.2874,97.2874,97.2129,97.2212,140021.0
2018-04-25 11:05:00,117.46,117.51,117.44,117.48,29256.0,97.2294,97.2708,97.2129,97.246,29256.0
2018-04-25 11:10:00,117.47,117.47,117.38,117.44,33652.0,97.2377,97.2377,97.1632,97.2129,33652.0
2018-04-25 11:15:00,117.42,117.53,117.42,117.52,61739.0,97.1963,97.2874,97.1963,97.2791,61739.0
2018-04-25 11:20:00,117.51,117.51,117.42,117.46,24855.0,97.2708,97.2708,97.1963,97.2294,24855.0
2018-04-25 11:25:00,117.44,117.46,117.39,117.39,14808.0,97.2129,97.2294,97.1715,97.1715,14808.0
2018-04-25 11:30:00,117.38,117.42,117.28,117.3,73361.0,97.1632,97.1963,97.0805,97.097,73361.0
2018-04-25 11:35:00,117.29,117.33,117.25,117.3,51670.0,97.0887,97.1218,97.0556,97.097,51670.0
2018-04-25 11:40:00,117.31,117.37,117.28,117.31,46633.0,97.1053,97.1549,97.0805,97.1053,46633.0
2018-04-25 11:45:00,117.32,117.35,117.3,117.35,36830.0,97.1136,97.1384,97.097,97.1384,36830.0
2018-04-25 11:50:00,117.34,117.36,117.29,117.32,16139.0,97.1301,97.1467,97.0887,97.1136,16139.0
2018-04-25 11:55:00,117.31,117.41,117.31,117.39,20060.0,97.1053,97.1881,97.1053,97.1715,20060.0
2018-04-25 12:00:00,117.39,117.39,117.29,117.29,37670.0,97.1715,97.1715,97.0887,97.0887,37670.0
2018-04-25 12:05:00,117.3,117.34,117.26,117.33,38920.0,97.097,97.1301,97.0639,97.1218,38920.0
2018-04-25 12:10:00,117.33,117.35,117.23,117.23,21977.0,97.1218,97.1384,97.0391,97.0391,21977.0
2018-04-25 12:15:00,117.23,117.24,117.17,117.21,86725.0,97.0391,97.0473,96.9894,97.0225,86725.0
2018-04-25 12:20:00,117.21,117.23,117.18,117.18,59596.0,97.0225,97.0391,96.9977,96.9977,59596.0
2018-04-25 12:25:00,117.18,117.27,117.15,117.26,80861.0,96.9977,97.0722,96.9728,97.0639,80861.0
2018-04-25 12:30:00,117.26,117.29,117.24,117.25,18255.0,97.0639,97.0887,97.0473,97.0556,18255.0
2018-04-25 12:35:00,117.24,117.27,117.16,117.16,23965.0,97.0473,97.0722,96.9811,96.9811,23965.0
2018-04-25 12:40:00,117.17,117.23,117.17,117.22,25438.0,96.9894,97.0391,96.9894,97.0308,25438.0
2018-04-25 12:45:00,117.22,117.22,117.15,117.17,78218.0,97.0308,97.0308,96.9728,96.9894,78218.0
2018-04-25 12:50:00,117.18,117.24,117.17,117.23,41938.0,96.9977,97.0473,96.9894,97.0391,41938.0
2018-04-25 12:55:00,117.23,117.26,117.19,117.26,24519.0,97.0391,97.0639,97.006,97.0639,24519.0
2018-04-25 13:00:00,117.25,117.26,117.21,117.25,27677.0,97.0556,97.0639,97.0225,97.0556,27677.0
2018-04-25 13:05:00,117.23,117.26,117.22,117.26,9131.0,97.0391,97.0639,97.0308,97.0639,9131.0
2018-04-25 13:10:00,117.27,117.29,117.25,117.27,9001.0,97.0722,97.0887,97.0556,97.0722,9001.0
2018-04-25 13:15:00,117.26,117.26,117.17,117.17,29525.0,97.0639,97.0639,96.9894,96.9894,29525.0
2018-04-25 13:20:00,117.17,117.18,117.14,117.15,52498.0,96.9894,96.9977,96.9646,96.9728,52498.0
2018-04-25 13:25:00,117.13,117.17,117.12,117.13,36659.0,96.9563,96.9894,96.948,96.9563,36659.0
2018-04-25 13:30:00,117.14,117.16,117.06,117.11,78014.0,96.9646,96.9811,96.8983,96.9397,78014.0
2018-04-25 13:35:00,117.11,117.12,117.02,117.04,69890.0,96.9397,96.948,96.8652,96.8818,69890.0
2018-04-25 13:40:00,117.03,117.03,116.96,116.98,75537.0,96.8735,96.8735,96.8156,96.8321,75537.0
2018-04-25 13:45:00,116.98,117.03,116.98,117.02,35183.0,96.8321,96.8735,96.8321,96.8652,35183.0
2018-04-25 13:50:00,117.02,117.02,116.99,117.0,26029.0,96.8652,96.8652,96.8404,96.8487,26029.0
2018-04-25 13:55:00,117.0,117.04,117.0,117.02,37512.0,96.8487,96.8818,96.8487,96.8652,37512.0
2018-04-25 14:00:00,117.01,117.02,117.0,117.01,15357.0,96.857,96.8652,96.8487,96.857,15357.0
2018-04-25 14:05:00,117.01,117.02,116.96,116.98,35160.0,96.857,96.8652,96.8156,96.8321,35160.0
2018-04-25 14:10:00,116.97,116.98,116.94,116.97,63213.0,96.8238,96.8321,96.799,96.8238,63213.0
2018-04-25 14:15:00,116.97,116.99,116.95,116.99,49652.0,96.8238,96.8404,96.8073,96.8404,49652.0
2018-04-25 14:20:00,116.99,117.04,116.98,117.01,117053.0,96.8404,96.8818,96.8321,96.857,117053.0
2018-04-25 14:25:00,117.01,117.03,116.95,117.03,59070.0,96.857,96.8735,96.8073,96.8735,59070.0
2018-04-25 14:30:00,117.04,117.06,117.03,117.05,83082.0,96.8818,96.8983,96.8735,96.8901,83082.0
2018-04-25 14:35:00,117.05,117.06,117.03,117.05,47191.0,96.8901,96.8983,96.8735,96.8901,47191.0
2018-04-25 14:40:00,117.04,117.09,117.02,117.07,31247.0,96.8818,96.9232,96.8652,96.9066,31247.0
2018-04-25 14:45:00,117.06,117.11,117.06,117.09,57605.0,96.8983,96.9397,96.8983,96.9232,57605.0
2018-04-25 14:50:00,117.1,117.15,117.1,117.14,27615.0,96.9315,96.9728,96.9315,96.9646,27615.0
2018-04-25 14:55:00,117.15,117.23,117.15,117.18,84834.0,96.9728,97.0391,96.9728,96.9977,84834.0
2018-04-25 15:00:00,117.17,117.19,117.09,117.12,52730.0,96.9894,97.006,96.9232,96.948,52730.0
2018-04-25 15:05:00,117.12,117.14,117.11,117.11,34903.0,96.948,96.9646,96.9397,96.9397,34903.0
2018-04-25 15:10:00,117.11,117.12,117.08,117.11,40803.0,96.9397,96.948,96.9149,96.9397,40803.0
2018-04-25 15:15:00,117.11,117.13,117.09,117.13,39321.0,96.9397,96.9563,96.9232,96.9563,39321.0
2018-04-25 15:20:00,117.14,117.14,117.1,117.13,39296.0,96.9646,96.9646,96.9315,96.9563,39296.0
2018-04-25 15:25:00,117.13,117.15,117.12,117.13,64358.0,96.9563,96.9728,96.948,96.9563,64358.0
2018-04-25 15:30:00,117.13,117.21,117.13,117.17,182335.0,96.9563,97.0225,96.9563,96.9894,182335.0
2018-04-25 15:35:00,117.17,117.19,117.15,117.19,108078.0,96.9894,97.006,96.9728,97.006,108078.0
2018-04-25 15:40:00,117.18,117.21,117.16,117.2,73598.0,96.9977,97.0225,96.9811,97.0142,73598.0
2018-04-25 15:45:00,117.2,117.2,117.14,117.19,86272.0,97.0142,97.0142,96.9646,97.006,86272.0
2018-04-25 15:50:00,117.19,117.19,117.15,117.18,196354.0,97.006,97.006,96.9728,96.9977,196354.0
2018-04-25 15:55:00,117.18,117.2,117.16,117.17,321909.0,96.9977,97.0142,96.9811,96.9894,321909.0
2018-04-26 09:30:00,117.73,117.75,117.7,117.71,76827.0,97.4529,97.4695,97.4281,97.4364,76827.0
2018-04-26 09:35:00,117.7,117.71,117.66,117.68,38386.0,97.4281,97.4364,97.395,97.4116,38386.0
2018-04-26 09:40:00,117.67,117.78,117.65,117.78,36578.0,97.4033,97.4943,97.3867,97.4943,36578.0
2018-04-26 09:45:00,117.78,117.85,117.78,117.84,40841.0,97.4943,97.5523,97.4943,97.544,40841.0
2018-04-26 09:50:00,117.84,117.9,117.83,117.87,52423.0,97.544,97.5937,97.5357,97.5688,52423.0
2018-04-26 09:55:00,117.87,117.93,117.86,117.9,37599.0,97.5688,97.6185,97.5606,97.5937,37599.0
2018-04-26 10:00:00,117.9,117.99,117.9,117.98,90002.0,97.5937,97.6682,97.5937,97.6599,90002.0
2018-04-26 10:05:00,117.99,118.13,117.99,118.06,232541.0,97.6682,97.7841,97.6682,97.7261,232541.0
2018-04-26 10:10:00,118.06,118.07,117.97,117.98,77850.0,97.7261,97.7344,97.6516,97.6599,77850.0
2018-04-26 10:15:00,117.98,118.01,117.93,117.94,116673.0,97.6599,97.6847,97.6185,97.6268,116673.0
2018-04-26 10:20:00,117.94,117.96,117.9,117.96,62834.0,97.6268,97.6433,97.5937,97.6433,62834.0
2018-04-26 10:25:00,117.96,117.97,117.92,117.95,34939.0,97.6433,97.6516,97.6102,97.6351,34939.0
2018-04-26 10:30:00,117.94,117.95,117.81,117.87,78896.0,97.6268,97.6351,97.5192,97.5688,78896.0
2018-04-26 10:35:00,117.86,117.86,117.75,117.76,82534.0,97.5606,97.5606,97.4695,97.4778,82534.0
2018-04-26 10:40:00,117.76,117.81,117.76,117.8,58427.0,97.4778,97.5192,97.4778,97.5109,58427.0
2018-04-26 10:45:00,117.8,117.81,117.68,117.68,64530.0,97.5109,97.5192,97.4116,97.4116,64530.0
2018-04-26 10:50:00,117.68,117.69,117.63,117.68,104375.0,97.4116,97.4198,97.3702,97.4116,104375.0
2018-04-26 10:55:00,117.67,117.71,117.62,117.68,33885.0,97.4033,97.4364,97.3619,97.4116,33885.0
2018-04-26 11:00:00,117.68,117.69,117.63,117.67,69590.0,97.4116,97.4198,97.3702,97.4033,69590.0
2018-04-26 11:05:00,117.68,117.72,117.67,117.71,17245.0,97.4116,97.4447,97.4033,97.4364,17245.0
2018-04-26 11:10:00,117.7,117.7,117.59,117.63,22934.0,97.4281,97.4281,97.3371,97.3702,22934.0
2018-04-26 11:15:00,117.63,117.74,117.63,117.71,34118.0,97.3702,97.4612,97.3702,97.4364,34118.0
2018-04-26 11:20:00,117.72,117.76,117.71,117.76,34718.0,97.4447,97.4778,97.4364,97.4778,34718.0
2018-04-26 11:25:00,117.75,117.77,117.69,117.71,95913.0,97.4695,97.4861,97.4198,97.4364,95913.0
2018-04-26 11:30:00,117.71,117.77,117.7,117.73,83271.0,97.4364,97.4861,97.4281,97.4529,83271.0
2018-04-26 11:35:00,117.73,117.77,117.72,117.76,34324.0,97.4529,97.4861,97.4447,97.4778,34324.0
2018-04-26 11:40:00,117.74,117.79,117.72,117.78,88839.0,97.4612,97.5026,97.4447,97.4943,88839.0
2018-04-26 11:45:00,117.78,117.83,117.76,117.81,37278.0,97.4943,97.5357,97.4778,97.5192,37278.0
2018-04-26 11:50:00,117.81,117.83,117.79,117.8,25920.0,97.5192,97.5357,97.5026,97.5109,25920.0
2018-04-26 11:55:00,117.78,117.78,117.73,117.74,11677.0,97.4943,97.4943,97.4529,97.4612,11677.0
2018-04-26 12:00:00,117.75,117.75,117.69,117.7,18635.0,97.4695,97.4695,97.4198,97.4281,18635.0
2018-04-26 12:05:00,117.7,117.71,117.68,117.7,15168.0,97.4281,97.4364,97.4116,97.4281,15168.0
2018-04-26 12:10:00,117.7,117.71,117.68,117.7,10363.0,97.4281,97.4364,97.4116,97.4281,10363.0
2018-04-26 12:15:00,117.7,117.71,117.67,117.69,28724.0,97.4281,97.4364,97.4033,97.4198,28724.0
2018-04-26 12:20:00,117.69,117.7,117.68,117.69,8091.0,97.4198,97.4281,97.4116,97.4198,8091.0
2018-04-26 12:25:00,117.68,117.73,117.68,117.73,9507.0,97.4116,97.4529,97.4116,97.4529,9507.0
2018-04-26 12:30:00,117.73,117.76,117.72,117.76,19270.0,97.4529,97.4778,97.4447,97.4778,19270.0
2018-04-26 12:35:00,117.76,117.76,117.73,117.76,9471.0,97.4778,97.4778,97.4529,97.4778,9471.0
2018-04-26 12:40:00,117.76,117.76,117.71,117.73,9987.0,97.4778,97.4778,97.4364,97.4529,9987.0
2018-04-26 12:45:00,117.73,117.74,117.7,117.7,20818.0,97.4529,97.4612,97.4281,97.4281,20818.0
2018-04-26 12:50:00,117.68,117.71,117.67,117.68,6491.0,97.4116,97.4364,97.4033,97.4116,6491.0
2018-04-26 12:55:00,117.69,117.7,117.66,117.69,10388.0,97.4198,97.4281,97.395,97.4198,10388.0
2018-04-26 13:00:00,117.69,117.74,117.65,117.71,26286.0,97.4198,97.4612,97.3867,97.4364,26286.0
2018-04-26 13:05:00,117.7,117.77,117.7,117.72,15909.0,97.4281,97.4861,97.4281,97.4447,15909.0
2018-04-26 13:10:00,117.74,117.76,117.72,117.75,13637.0,97.4612,97.4778,97.4447,97.4695,13637.0
2018-04-26 13:15:00,117.77,117.82,117.76,117.79,58042.0,97.4861,97.5274,97.4778,97.5026,58042.0
2018-04-26 13:20:00,117.79,117.84,117.79,117.83,19359.0,97.5026,97.544,97.5026,97.5357,19359.0
2018-04-26 13:25:00,117.83,117.91,117.82,117.88,39347.0,97.5357,97.6019,97.5274,97.5771,39347.0
2018-04-26 13:30:00,117.87,117.88,117.83,117.84,25505.0,97.5688,97.5771,97.5357,97.544,25505.0
2018-04-26 13:35:00,117.84,117.86,117.81,117.86,35360.0,97.544,97.5606,97.5192,97.5606,35360.0
2018-04-26 13:40:00,117.86,117.94,117.84,117.92,144189.0,97.5606,97.6268,97.544,97.6102,144189.0
2018-04-26 13:45:00,117.93,117.96,117.87,117.89,44010.0,97.6185,97.6433,97.5688,97.5854,44010.0
2018-04-26 13:50:00,117.89,117.9,117.88,117.89,9240.0,97.5854,97.5937,97.5771,97.5854,9240.0
2018-04-26 13:55:00,117.88,117.9,117.81,117.83,20431.0,97.5771,97.5937,97.5192,97.5357,20431.0
2018-04-26 14:00:00,117.83,117.84,117.75,117.75,63050.0,97.5357,97.544,97.4695,97.4695,63050.0
2018-04-26 14:05:00,117.76,117.79,117.73,117.77,18413.0,97.4778,97.5026,97.4529,97.4861,18413.0
2018-04-26 14:10:00,117.76,117.78,117.74,117.77,15734.0,97.4778,97.4943,97.4612,97.4861,15734.0
2018-04-26 14:15:00,117.77,117.83,117.76,117.82,20237.0,97.4861,97.5357,97.4778,97.5274,20237.0
2018-04-26 14:20:00,117.81,117.81,117.76,117.78,20069.0,97.5192,97.5192,97.4778,97.4943,20069.0
2018-04-26 14:25:00,117.78,117.81,117.77,117.77,32242.0,97.4943,97.5192,97.4861,97.4861,32242.0
2018-04-26 14:30:00,117.78,117.79,117.73,117.78,74570.0,97.4943,97.5026,97.4529,97.4943,74570.0
2018-04-26 14:35:00,117.78,117.83,117.77,117.82,12581.0,97.4943,97.5357,97.4861,97.5274,12581.0
2018-04-26 14:40:00,117.82,117.83,117.8,117.83,24464.0,97.5274,97.5357,97.5109,97.5357,24464.0
2018-04-26 14:45:00,117.82,117.9,117.82,117.9,53277.0,97.5274,97.5937,97.5274,97.5937,53277.0
2018-04-26 14:50:00,117.9,117.9,117.88,117.89,25067.0,97.5937,97.5937,97.5771,97.5854,25067.0
2018-04-26 14:55:00,117.89,117.89,117.84,117.87,48109.0,97.5854,97.5854,97.544,97.5688,48109.0
2018-04-26 15:00:00,117.87,117.9,117.82,117.83,45199.0,97.5688,97.5937,97.5274,97.5357,45199.0
2018-04-26 15:05:00,117.83,117.88,117.82,117.88,25527.0,97.5357,97.5771,97.5274,97.5771,25527.0
2018-04-26 15:10:00,117.9,117.9,117.8,117.8,51144.0,97.5937,97.5937,97.5109,97.5109,51144.0
2018-04-26 15:15:00,117.8,117.81,117.77,117.79,30900.0,97.5109,97.5192,97.4861,97.5026,30900.0
2018-04-26 15:20:00,117.8,117.84,117.8,117.83,40125.0,97.5109,97.544,97.5109,97.5357,40125.0
2018-04-26 15:25:00,117.82,117.83,117.79,117.8,68435.0,97.5274,97.5357,97.5026,97.5109,68435.0
2018-04-26 15:30:00,117.79,117.81,117.77,117.78,28611.0,97.5026,97.5192,97.4861,97.4943,28611.0
2018-04-26 15:35:00,117.79,117.9,117.79,117.9,36074.0,97.5026,97.5937,97.5026,97.5937,36074.0
2018-04-26 15:40:00,117.9,117.91,117.88,117.89,88172.0,97.5937,97.6019,97.5771,97.5854,88172.0
2018-04-26 15:45:00,117.89,117.93,117.89,117.93,106124.0,97.5854,97.6185,97.5854,97.6185,106124.0
2018-04-26 15:50:00,117.93,117.98,117.93,117.97,146867.0,97.6185,97.6599,97.6185,97.6516,146867.0
2018-04-26 15:55:00,117.97,117.98,117.91,117.96,583943.0,97.6516,97.6599,97.6019,97.6433,583943.0
2018-04-27 09:30:00,118.47,118.62,118.44,118.61,105658.0,98.0655,98.1897,98.0407,98.1814,105658.0
2018-04-27 09:35:00,118.62,118.67,118.62,118.64,48029.0,98.1897,98.231,98.1897,98.2062,48029.0
2018-04-27 09:40:00,118.65,118.66,118.57,118.6,55485.0,98.2145,98.2228,98.1483,98.1731,55485.0
2018-04-27 09:45:00,118.62,118.65,118.57,118.64,58123.0,98.1897,98.2145,98.1483,98.2062,58123.0
2018-04-27 09:50:00,118.64,118.67,118.59,118.6,47106.0,98.2062,98.231,98.1648,98.1731,47106.0
2018-04-27 09:55:00,118.6,118.66,118.59,118.66,47395.0,98.1731,98.2228,98.1648,98.2228,47395.0
2018-04-27 10:00:00,118.65,118.65,118.54,118.61,38486.0,98.2145,98.2145,98.1234,98.1814,38486.0
2018-04-27 10:05:00,118.61,118.64,118.53,118.62,36374.0,98.1814,98.2062,98.1152,98.1897,36374.0
2018-04-27 10:10:00,118.62,118.68,118.61,118.67,26157.0,98.1897,98.2393,98.1814,98.231,26157.0
2018-04-27 10:15:00,118.67,118.68,118.58,118.66,37718.0,98.231,98.2393,98.1565,98.2228,37718.0
2018-04-27 10:20:00,118.67,118.69,118.6,118.64,61442.0,98.231,98.2476,98.1731,98.2062,61442.0
2018-04-27 10:25:00,118.65,118.7,118.59,118.66,70866.0,98.2145,98.2559,98.1648,98.2228,70866.0
2018-04-27 10:30:00,118.66,118.76,118.65,118.76,131734.0,98.2228,98.3055,98.2145,98.3055,131734.0
2018-04-27 10:35:00,118.76,118.79,118.75,118.75,117017.0,98.3055,98.3304,98.2973,98.2973,117017.0
2018-04-27 10:40:00,118.76,118.78,118.69,118.69,52819.0,98.3055,98.3221,98.2476,98.2476,52819.0
2018-04-27 10:45:00,118.69,118.76,118.68,118.72,82074.0,98.2476,98.3055,98.2393,98.2724,82074.0
2018-04-27 10:50:00,118.73,118.79,118.71,118.79,102258.0,98.2807,98.3304,98.2642,98.3304,102258.0
2018-04-27 10:55:00,118.79,118.81,118.76,118.77,33577.0,98.3304,98.3469,98.3055,98.3138,33577.0
2018-04-27 11:00:00,118.77,118.8,118.74,118.74,76493.0,98.3138,98.3387,98.289,98.289,76493.0
2018-04-27 11:05:00,118.74,118.78,118.73,118.74,70274.0,98.289,98.3221,98.2807,98.289,70274.0
2018-04-27 11:10:00,118.74,118.76,118.7,118.73,46145.0,98.289,98.3055,98.2559,98.2807,46145.0
2018-04-27 11:15:00,118.73,118.78,118.72,118.77,29905.0,98.2807,98.3221,98.2724,98.3138,29905.0
2018-04-27 11:20:00,118.77,118.78,118.72,118.75,15591.0,98.3138,98.3221,98.2724,98.2973,15591.0
2018-04-27 11:25:00,118.76,118.83,118.75,118.79,20853.0,98.3055,98.3635,98.2973,98.3304,20853.0
2018-04-27 11:30:00,118.8,118.81,118.76,118.76,48431.0,98.3387,98.3469,98.3055,98.3055,48431.0
2018-04-27 11:35:00,118.76,118.78,118.68,118.7,28421.0,98.3055,98.3221,98.2393,98.2559,28421.0
2018-04-27 11:40:00,118.71,118.75,118.69,118.7,11492.0,98.2642,98.2973,98.2476,98.2559,11492.0
2018-04-27 11:45:00,118.7,118.73,118.66,118.7,56029.0,98.2559,98.2807,98.2228,98.2559,56029.0
2018-04-27 11:50:00,118.7,118.75,118.69,118.74,37108.0,98.2559,98.2973,98.2476,98.289,37108.0
2018-04-27 11:55:00,118.75,118.75,118.7,118.73,20735.0,98.2973,98.2973,98.2559,98.2807,20735.0
2018-04-27 12:00:00,118.73,118.75,118.71,118.72,14185.0,98.2807,98.2973,98.2642,98.2724,14185.0
2018-04-27 12:05:00,118.72,118.72,118.66,118.7,28776.0,98.2724,98.2724,98.2228,98.2559,28776.0
2018-04-27 12:10:00,118.7,118.77,118.69,118.77,16247.0,98.2559,98.3138,98.2476,98.3138,16247.0
2018-04-27 12:15:00,118.78,118.8,118.77,118.78,18462.0,98.3221,98.3387,98.3138,98.3221,18462.0
2018-04-27 12:20:00,118.78,118.81,118.77,118.79,20357.0,98.3221,98.3469,98.3138,98.3304,20357.0
2018-04-27 12:25:00,118.8,118.82,118.78,118.79,26708.0,98.3387,98.3552,98.3221,98.3304,26708.0
2018-04-27 12:30:00,118.79,118.86,118.79,118.85,137188.0,98.3304,98.3883,98.3304,98.38,137188.0
2018-04-27 12:35:00,118.84,118.95,118.83,118.87,120054.0,98.3718,98.4628,98.3635,98.3966,120054.0
2018-04-27 12:40:00,118.87,118.89,118.86,118.88,10828.0,98.3966,98.4132,98.3883,98.4049,10828.0
2018-04-27 12:45:00,118.89,118.9,118.82,118.83,29535.0,98.4132,98.4214,98.3552,98.3635,29535.0
2018-04-27 12:50:00,118.82,118.86,118.8,118.86,35204.0,98.3552,98.3883,98.3387,98.3883,35204.0
2018-04-27 12:55:00,118.86,118.87,118.83,118.86,10300.0,98.3883,98.3966,98.3635,98.3883,10300.0
2018-04-27 13:00:00,118.86,118.89,118.84,118.86,24888.0,98.3883,98.4132,98.3718,98.3883,24888.0
2018-04-27 13:05:00,118.85,118.88,118.84,118.84,20040.0,98.38,98.4049,98.3718,98.3718,20040.0
2018-04-27 13:10:00,118.85,118.85,118.77,118.8,151070.0,98.38,98.38,98.3138,98.3387,151070.0
2018-04-27 13:15:00,118.81,118.82,118.75,118.76,24356.0,98.3469,98.3552,98.2973,98.3055,24356.0
2018-04-27 13:20:00,118.76,118.76,118.74,118.75,11328.0,98.3055,98.3055,98.289,98.2973,11328.0
2018-04-27 13:25:00,118.75,118.79,118.74,118.78,14389.0,98.2973,98.3304,98.289,98.3221,14389.0
2018-04-27 13:30:00,118.78,118.79,118.75,118.75,11175.0,98.3221,98.3304,98.2973,98.2973,11175.0
2018-04-27 13:35:00,118.75,118.8,118.74,118.79,11115.0,98.2973,98.3387,98.289,98.3304,11115.0
2018-04-27 13:40:00,118.79,118.81,118.79,118.81,5000.0,98.3304,98.3469,98.3304,98.3469,5000.0
2018-04-27 13:45:00,118.8,118.8,118.75,118.79,25799.0,98.3387,98.3387,98.2973,98.3304,25799.0
2018-04-27 13:50:00,118.78,118.83,118.77,118.81,19655.0,98.3221,98.3635,98.3138,98.3469,19655.0
2018-04-27 13:55:00,118.82,118.82,118.77,118.8,17168.0,98.3552,98.3552,98.3138,98.3387,17168.0
2018-04-27 14:00:00,118.81,118.84,118.81,118.84,12925.0,98.3469,98.3718,98.3469,98.3718,12925.0
2018-04-27 14:05:00,118.84,118.85,118.79,118.8,21983.0,98.3718,98.38,98.3304,98.3387,21983.0
2018-04-27 14:10:00,118.79,118.81,118.78,118.79,31408.0,98.3304,98.3469,98.3221,98.3304,31408.0
2018-04-27 14:15:00,118.8,118.82,118.78,118.82,37988.0,98.3387,98.3552,98.3221,98.3552,37988.0
2018-04-27 14:20:00,118.83,118.86,118.82,118.85,10637.0,98.3635,98.3883,98.3552,98.38,10637.0
2018-04-27 14:25:00,118.85,118.86,118.84,118.86,9087.0,98.38,98.3883,98.3718,98.3883,9087.0
2018-04-27 14:30:00,118.85,118.88,118.82,118.82,58876.0,98.38,98.4049,98.3552,98.3552,58876.0
2018-04-27 14:35:00,118.81,118.81,118.78,118.79,23170.0,98.3469,98.3469,98.3221,98.3304,23170.0
2018-04-27 14:40:00,118.79,118.84,118.79,118.83,25814.0,98.3304,98.3718,98.3304,98.3635,25814.0
2018-04-27 14:45:00,118.83,118.85,118.83,118.84,21657.0,98.3635,98.38,98.3635,98.3718,21657.0
2018-04-27 14:50:00,118.84,118.89,118.84,118.89,25315.0,98.3718,98.4132,98.3718,98.4132,25315.0
2018-04-27 14:55:00,118.88,118.95,118.88,118.92,92908.0,98.4049,98.4628,98.4049,98.438,92908.0
2018-04-27 15:00:00,118.91,118.91,118.83,118.83,56239.0,98.4297,98.4297,98.3635,98.3635,56239.0
2018-04-27 15:05:00,118.83,118.88,118.8,118.87,101387.0,98.3635,98.4049,98.3387,98.3966,101387.0
2018-04-27 15:10:00,118.87,118.88,118.86,118.88,52977.0,98.3966,98.4049,98.3883,98.4049,52977.0
2018-04-27 15:15:00,118.88,118.9,118.85,118.85,35773.0,98.4049,98.4214,98.38,98.38,35773.0
2018-04-27 15:20:00,118.86,118.9,118.82,118.87,74067.0,98.3883,98.4214,98.3552,98.3966,74067.0
2018-04-27 15:25:00,118.86,118.89,118.85,118.88,61462.0,98.3883,98.4132,98.38,98.4049,61462.0
2018-04-27 15:30:00,118.89,118.89,118.81,118.83,67570.0,98.4132,98.4132,98.3469,98.3635,67570.0
2018-04-27 15:35:00,118.83,118.84,118.81,118.81,18893.0,98.3635,98.3718,98.3469,98.3469,18893.0
2018-04-27 15:40:00,118.81,118.84,118.8,118.83,162327.0,98.3469,98.3718,98.3387,98.3635,162327.0
2018-04-27 15:45:00,118.84,118.87,118.83,118.86,57680.0,98.3718,98.3966,98.3635,98.3883,57680.0
2018-04-27 15:50:00,118.86,118.9,118.85,118.85,208834.0,98.3883,98.4214,98.38,98.38,208834.0
2018-04-27 15:55:00,118.85,118.87,118.82,118.87,523561.0,98.38,98.3966,98.3552,98.3966,523561.0
2018-04-30 09:30:00,119.08,119.1,119.03,119.05,283076.0,98.5704,98.587,98.529,98.5456,283076.0
2018-04-30 09:35:00,119.04,119.06,118.96,118.97,105422.0,98.5373,98.5539,98.4711,98.4794,105422.0
2018-04-30 09:40:00,118.96,119.01,118.94,119.01,128402.0,98.4711,98.5125,98.4545,98.5125,128402.0
2018-04-30 09:45:00,119.01,119.05,118.97,119.0,82954.0,98.5125,98.5456,98.4794,98.5042,82954.0
2018-04-30 09:50:00,118.99,119.08,118.99,119.03,38742.0,98.4959,98.5704,98.4959,98.529,38742.0
2018-04-30 09:55:00,119.04,119.13,119.02,119.12,218710.0,98.5373,98.6118,98.5208,98.6035,218710.0
2018-04-30 10:00:00,119.12,119.16,119.08,119.16,78261.0,98.6035,98.6367,98.5704,98.6367,78261.0
2018-04-30 10:05:00,119.15,119.19,119.15,119.18,37199.0,98.6284,98.6615,98.6284,98.6532,37199.0
2018-04-30 10:10:00,119.18,119.2,119.16,119.19,67711.0,98.6532,98.6698,98.6367,98.6615,67711.0
2018-04-30 10:15:00,119.18,119.25,119.18,119.24,58916.0,98.6532,98.7112,98.6532,98.7029,58916.0
2018-04-30 10:20:00,119.24,119.24,119.15,119.19,33922.0,98.7029,98.7029,98.6284,98.6615,33922.0
2018-04-30 10:25:00,119.2,119.2,119.14,119.18,27407.0,98.6698,98.6698,98.6201,98.6532,27407.0
2018-04-30 10:30:00,119.17,119.18,119.12,119.15,35771.0,98.6449,98.6532,98.6035,98.6284,35771.0
2018-04-30 10:35:00,119.15,119.18,119.13,119.14,30043.0,98.6284,98.6532,98.6118,98.6201,30043.0
2018-04-30 10:40:00,119.15,119.19,119.1,119.19,34944.0,98.6284,98.6615,98.587,98.6615,34944.0
2018-04-30 10:45:00,119.19,119.26,119.18,119.22,49897.0,98.6615,98.7194,98.6532,98.6863,49897.0
2018-04-30 10:50:00,119.22,119.25,119.2,119.23,34056.0,98.6863,98.7112,98.6698,98.6946,34056.0
2018-04-30 10:55:00,119.24,119.3,119.2,119.21,63492.0,98.7029,98.7525,98.6698,98.678,63492.0
2018-04-30 11:00:00,119.21,119.23,119.17,119.21,57701.0,98.678,98.6946,98.6449,98.678,57701.0
2018-04-30 11:05:00,119.21,119.28,119.2,119.21,29344.0,98.678,98.736,98.6698,98.678,29344.0
2018-04-30 11:10:00,119.2,119.22,119.19,119.22,17707.0,98.6698,98.6863,98.6615,98.6863,17707.0
2018-04-30 11:15:00,119.23,119.27,119.23,119.26,23904.0,98.6946,98.7277,98.6946,98.7194,23904.0
2018-04-30 11:20:00,119.26,119.27,119.21,119.22,87246.0,98.7194,98.7277,98.678,98.6863,87246.0
2018-04-30 11:25:00,119.23,119.27,119.22,119.27,65142.0,98.6946,98.7277,98.6863,98.7277,65142.0
2018-04-30 11:30:00,119.28,119.28,119.25,119.27,17433.0,98.736,98.736,98.7112,98.7277,17433.0
2018-04-30 11:35:00,119.27,119.28,119.2,119.22,22984.0,98.7277,98.736,98.6698,98.6863,22984.0
2018-04-30 11:40:00,119.23,119.24,119.22,119.22,13406.0,98.6946,98.7029,98.6863,98.6863,13406.0
2018-04-30 11:45:00,119.23,119.33,119.22,119.33,48585.0,98.6946,98.7774,98.6863,98.7774,48585.0
2018-04-30 11:50:00,119.33,119.33,119.29,119.31,38925.0,98.7774,98.7774,98.7443,98.7608,38925.0
2018-04-30 11:55:00,119.3,119.36,119.3,119.36,35440.0,98.7525,98.8022,98.7525,98.8022,35440.0
2018-04-30 12:00:00,119.37,119.45,119.36,119.37,67722.0,98.8105,98.8767,98.8022,98.8105,67722.0
2018-04-30 12:05:00,119.38,119.44,119.36,119.43,51107.0,98.8188,98.8684,98.8022,98.8601,51107.0
2018-04-30 12:10:00,119.43,119.44,119.36,119.41,27441.0,98.8601,98.8684,98.8022,98.8436,27441.0
2018-04-30 12:15:00,119.41,119.41,119.38,119.41,32378.0,98.8436,98.8436,98.8188,98.8436,32378.0
2018-04-30 12:20:00,119.41,119.41,119.37,119.4,116997.0,98.8436,98.8436,98.8105,98.8353,116997.0
2018-04-30 12:25:00,119.4,119.41,119.32,119.33,60862.0,98.8353,98.8436,98.7691,98.7774,60862.0
2018-04-30 12:30:00,119.33,119.37,119.29,119.35,37163.0,98.7774,98.8105,98.7443,98.7939,37163.0
2018-04-30 12:35:00,119.36,119.4,119.33,119.34,26897.0,98.8022,98.8353,98.7774,98.7856,26897.0
2018-04-30 12:40:00,119.34,119.38,119.33,119.34,18504.0,98.7856,98.8188,98.7774,98.7856,18504.0
2018-04-30 12:45:00,119.34,119.36,119.31,119.35,25494.0,98.7856,98.8022,98.7608,98.7939,25494.0
2018-04-30 12:50:00,119.36,119.43,119.35,119.43,23630.0,98.8022,98.8601,98.7939,98.8601,23630.0
2018-04-30 12:55:00,119.43,119.45,119.41,119.42,57766.0,98.8601,98.8767,98.8436,98.8519,57766.0
2018-04-30 13:00:00,119.42,119.43,119.36,119.41,27253.0,98.8519,98.8601,98.8022,98.8436,27253.0
2018-04-30 13:05:00,119.41,119.43,119.38,119.39,47479.0,98.8436,98.8601,98.8188,98.827,47479.0
2018-04-30 13:10:00,119.4,119.47,119.38,119.45,36823.0,98.8353,98.8933,98.8188,98.8767,36823.0
2018-04-30 13:15:00,119.46,119.47,119.34,119.35,29901.0,98.885,98.8933,98.7856,98.7939,29901.0
2018-04-30 13:20:00,119.35,119.35,119.27,119.3,77961.0,98.7939,98.7939,98.7277,98.7525,77961.0
2018-04-30 13:25:00,119.3,119.33,119.28,119.31,21985.0,98.7525,98.7774,98.736,98.7608,21985.0
2018-04-30 13:30:00,119.31,119.33,119.3,119.33,9865.0,98.7608,98.7774,98.7525,98.7774,9865.0
2018-04-30 13:35:00,119.33,119.4,119.31,119.38,31560.0,98.7774,98.8353,98.7608,98.8188,31560.0
2018-04-30 13:40:00,119.37,119.4,119.35,119.39,24700.0,98.8105,98.8353,98.7939,98.827,24700.0
2018-04-30 13:45:00,119.39,119.39,119.36,119.39,11810.0,98.827,98.827,98.8022,98.827,11810.0
2018-04-30 13:50:00,119.4,119.43,119.38,119.4,141390.0,98.8353,98.8601,98.8188,98.8353,141390.0
2018-04-30 13:55:00,119.4,119.42,119.35,119.36,15953.0,98.8353,98.8519,98.7939,98.8022,15953.0
2018-04-30 14:00:00,119.36,119.37,119.33,119.36,90344.0,98.8022,98.8105,98.7774,98.8022,90344.0
2018-04-30 14:05:00,119.36,119.36,119.3,119.33,52062.0,98.8022,98.8022,98.7525,98.7774,52062.0
2018-04-30 14:10:00,119.32,119.39,119.32,119.39,43126.0,98.7691,98.827,98.7691,98.827,43126.0
2018-04-30 14:15:00,119.39,119.4,119.34,119.39,34706.0,98.827,98.8353,98.7856,98.827,34706.0
2018-04-30 14:20:00,119.39,119.41,119.37,119.39,31619.0,98.827,98.8436,98.8105,98.827,31619.0
2018-04-30 14:25:00,119.4,119.43,119.39,119.43,20632.0,98.8353,98.8601,98.827,98.8601,20632.0
2018-04-30 14:30:00,119.42,119.45,119.38,119.45,30194.0,98.8519,98.8767,98.8188,98.8767,30194.0
2018-04-30 14:35:00,119.45,119.5,119.45,119.5,37562.0,98.8767,98.9181,98.8767,98.9181,37562.0
2018-04-30 14:40:00,119.51,119.51,119.45,119.47,86497.0,98.9264,98.9264,98.8767,98.8933,86497.0
2018-04-30 14:45:00,119.46,119.46,119.39,119.39,100460.0,98.885,98.885,98.827,98.827,100460.0
2018-04-30 14:50:00,119.39,119.45,119.38,119.42,103209.0,98.827,98.8767,98.8188,98.8519,103209.0
2018-04-30 14:55:00,119.42,119.56,119.41,119.53,288144.0,98.8519,98.9678,98.8436,98.9429,288144.0
2018-04-30 15:00:00,119.53,119.55,119.43,119.44,432524.0,98.9429,98.9595,98.8601,98.8684,432524.0
2018-04-30 15:05:00,119.45,119.45,119.38,119.4,91928.0,98.8767,98.8767,98.8188,98.8353,91928.0
2018-04-30 15:10:00,119.4,119.42,119.36,119.37,46118.0,98.8353,98.8519,98.8022,98.8105,46118.0
2018-04-30 15:15:00,119.37,119.37,119.29,119.31,74411.0,98.8105,98.8105,98.7443,98.7608,74411.0
2018-04-30 15:20:00,119.31,119.31,119.25,119.27,44373.0,98.7608,98.7608,98.7112,98.7277,44373.0
2018-04-30 15:25:00,119.27,119.28,119.2,119.22,178932.0,98.7277,98.736,98.6698,98.6863,178932.0
2018-04-30 15:30:00,119.22,119.26,119.21,119.21,39072.0,98.6863,98.7194,98.678,98.678,39072.0
2018-04-30 15:35:00,119.22,119.22,119.16,119.16,165045.0,98.6863,98.6863,98.6367,98.6367,165045.0
2018-04-30 15:40:00,119.17,119.2,119.16,119.19,52916.0,98.6449,98.6698,98.6367,98.6615,52916.0
2018-04-30 15:45:00,119.19,119.23,119.14,119.15,342944.0,98.6615,98.6946,98.6201,98.6284,342944.0
2018-04-30 15:50:00,119.15,119.18,119.13,119.17,378208.0,98.6284,98.6532,98.6118,98.6449,378208.0
2018-04-30 15:55:00,119.17,119.18,119.1,119.11,643576.0,98.6449,98.6532,98.587,98.5953,643576.0
2018-05-01 09:30:00,118.77,118.84,118.71,118.71,113133.0,98.5314,98.5895,98.4817,98.4817,113133.0
2018-05-01 09:35:00,118.72,118.74,118.64,118.68,96071.0,98.4899,98.5065,98.4236,98.4568,96071.0
2018-05-01 09:40:00,118.69,118.7,118.61,118.63,63920.0,98.4651,98.4734,98.3987,98.4153,63920.0
2018-05-01 09:45:00,118.64,118.68,118.6,118.62,60358.0,98.4236,98.4568,98.3904,98.407,60358.0
2018-05-01 09:50:00,118.61,118.61,118.54,118.56,75872.0,98.3987,98.3987,98.3406,98.3572,75872.0
2018-05-01 09:55:00,118.56,118.59,118.53,118.56,111722.0,98.3572,98.3821,98.3323,98.3572,111722.0
2018-05-01 10:00:00,118.59,118.71,118.54,118.58,165179.0,98.3821,98.4817,98.3406,98.3738,165179.0
2018-05-01 10:05:00,118.59,118.62,118.53,118.61,77831.0,98.3821,98.407,98.3323,98.3987,77831.0
2018-05-01 10:10:00,118.61,118.62,118.53,118.53,36052.0,98.3987,98.407,98.3323,98.3323,36052.0
2018-05-01 10:15:00,118.53,118.61,118.52,118.54,44145.0,98.3323,98.3987,98.324,98.3406,44145.0
2018-05-01 10:20:00,118.53,118.53,118.37,118.41,228910.0,98.3323,98.3323,98.1996,98.2328,228910.0
2018-05-01 10:25:00,118.4,118.4,118.27,118.35,103542.0,98.2245,98.2245,98.1166,98.183,103542.0
2018-05-01 10:30:00,118.36,118.38,118.3,118.31,32883.0,98.1913,98.2079,98.1415,98.1498,32883.0
2018-05-01 10:35:00,118.31,118.35,118.3,118.34,48001.0,98.1498,98.183,98.1415,98.1747,48001.0
2018-05-01 10:40:00,118.33,118.34,118.23,118.24,69310.0,98.1664,98.1747,98.0834,98.0917,69310.0
2018-05-01 10:45:00,118.25,118.38,118.25,118.36,105189.0,98.1,98.2079,98.1,98.1913,105189.0
2018-05-01 10:50:00,118.36,118.38,118.3,118.36,241282.0,98.1913,98.2079,98.1415,98.1913,241282.0
2018-05-01 10:55:00,118.35,118.38,118.32,118.36,62853.0,98.183,98.2079,98.1581,98.1913,62853.0
2018-05-01 11:00:00,118.36,118.51,118.36,118.51,129697.0,98.1913,98.3157,98.1913,98.3157,129697.0
2018-05-01 11:05:00,118.51,118.51,118.45,118.47,106385.0,98.3157,98.3157,98.266,98.2825,106385.0
2018-05-01 11:10:00,118.48,118.53,118.45,118.51,24962.0,98.2908,98.3323,98.266,98.3157,24962.0
2018-05-01 11:15:00,118.52,118.52,118.46,118.48,27659.0,98.324,98.324,98.2743,98.2908,27659.0
2018-05-01 11:20:00,118.47,118.54,118.47,118.53,85831.0,98.2825,98.3406,98.2825,98.3323,85831.0
2018-05-01 11:25:00,118.53,118.62,118.53,118.58,168703.0,98.3323,98.407,98.3323,98.3738,168703.0
2018-05-01 11:30:00,118.58,118.58,118.5,118.51,32237.0,98.3738,98.3738,98.3074,98.3157,32237.0
2018-05-01 11:35:00,118.51,118.53,118.47,118.52,29721.0,98.3157,98.3323,98.2825,98.324,29721.0
2018-05-01 11:40:00,118.51,118.53,118.5,118.51,44516.0,98.3157,98.3323,98.3074,98.3157,44516.0
2018-05-01 11:45:00,118.5,118.54,118.5,118.53,13185.0,98.3074,98.3406,98.3074,98.3323,13185.0
2018-05-01 11:50:00,118.53,118.58,118.53,118.58,20389.0,98.3323,98.3738,98.3323,98.3738,20389.0
2018-05-01 11:55:00,118.57,118.57,118.56,118.57,28056.0,98.3655,98.3655,98.3572,98.3655,28056.0
2018-05-01 12:00:00,118.56,118.56,118.45,118.47,48131.0,98.3572,98.3572,98.266,98.2825,48131.0
2018-05-01 12:05:00,118.47,118.5,118.46,118.48,25474.0,98.2825,98.3074,98.2743,98.2908,25474.0
2018-05-01 12:10:00,118.5,118.51,118.47,118.51,121173.0,98.3074,98.3157,98.2825,98.3157,121173.0
2018-05-01 12:15:00,118.52,118.57,118.52,118.52,12336.0,98.324,98.3655,98.324,98.324,12336.0
2018-05-01 12:20:00,118.53,118.57,118.53,118.57,52606.0,98.3323,98.3655,98.3323,98.3655,52606.0
2018-05-01 12:25:00,118.56,118.61,118.55,118.57,196749.0,98.3572,98.3987,98.3489,98.3655,196749.0
2018-05-01 12:30:00,118.57,118.64,118.56,118.63,24622.0,98.3655,98.4236,98.3572,98.4153,24622.0
2018-05-01 12:35:00,118.63,118.64,118.58,118.6,329466.0,98.4153,98.4236,98.3738,98.3904,329466.0
2018-05-01 12:40:00,118.61,118.64,118.58,118.64,64206.0,98.3987,98.4236,98.3738,98.4236,64206.0
2018-05-01 12:45:00,118.65,118.65,118.59,118.64,21227.0,98.4319,98.4319,98.3821,98.4236,21227.0
2018-05-01 12:50:00,118.65,118.66,118.55,118.55,25455.0,98.4319,98.4402,98.3489,98.3489,25455.0
2018-05-01 12:55:00,118.55,118.6,118.54,118.6,29441.0,98.3489,98.3904,98.3406,98.3904,29441.0
2018-05-01 13:00:00,118.6,118.67,118.59,118.64,36268.0,98.3904,98.4485,98.3821,98.4236,36268.0
2018-05-01 13:05:00,118.64,118.68,118.63,118.66,7744.0,98.4236,98.4568,98.4153,98.4402,7744.0
2018-05-01 13:10:00,118.66,118.66,118.59,118.6,35746.0,98.4402,98.4402,98.3821,98.3904,35746.0
2018-05-01 13:15:00,118.61,118.63,118.58,118.58,15426.0,98.3987,98.4153,98.3738,98.3738,15426.0
2018-05-01 13:20:00,118.58,118.64,118.58,118.62,11114.0,98.3738,98.4236,98.3738,98.407,11114.0
2018-05-01 13:25:00,118.62,118.64,118.59,118.64,48291.0,98.407,98.4236,98.3821,98.4236,48291.0
2018-05-01 13:30:00,118.64,118.66,118.62,118.62,20306.0,98.4236,98.4402,98.407,98.407,20306.0
2018-05-01 13:35:00,118.62,118.62,118.52,118.54,90392.0,98.407,98.407,98.324,98.3406,90392.0
2018-05-01 13:40:00,118.55,118.56,118.52,118.54,9801.0,98.3489,98.3572,98.324,98.3406,9801.0
2018-05-01 13:45:00,118.54,118.61,118.53,118.6,66356.0,98.3406,98.3987,98.3323,98.3904,66356.0
2018-05-01 13:50:00,118.59,118.6,118.56,118.59,47028.0,98.3821,98.3904,98.3572,98.3821,47028.0
2018-05-01 13:55:00,118.6,118.6,118.53,118.54,10018.0,98.3904,98.3904,98.3323,98.3406,10018.0
2018-05-01 14:00:00,118.54,118.62,118.52,118.62,30380.0,98.3406,98.407,98.324,98.407,30380.0
2018-05-01 14:05:00,118.62,118.64,118.58,118.61,12264.0,98.407,98.4236,98.3738,98.3987,12264.0
2018-05-01 14:10:00,118.61,118.63,118.58,118.58,14317.0,98.3987,98.4153,98.3738,98.3738,14317.0
2018-05-01 14:15:00,118.58,118.61,118.56,118.58,53191.0,98.3738,98.3987,98.3572,98.3738,53191.0
2018-05-01 14:20:00,118.58,118.62,118.57,118.58,36444.0,98.3738,98.407,98.3655,98.3738,36444.0
2018-05-01 14:25:00,118.58,118.6,118.55,118.6,16564.0,98.3738,98.3904,98.3489,98.3904,16564.0
2018-05-01 14:30:00,118.6,118.63,118.6,118.62,17842.0,98.3904,98.4153,98.3904,98.407,17842.0
2018-05-01 14:35:00,118.62,118.63,118.58,118.58,26077.0,98.407,98.4153,98.3738,98.3738,26077.0
2018-05-01 14:40:00,118.58,118.58,118.47,118.47,31330.0,98.3738,98.3738,98.2825,98.2825,31330.0
2018-05-01 14:45:00,118.46,118.47,118.43,118.46,30192.0,98.2743,98.2825,98.2494,98.2743,30192.0
2018-05-01 14:50:00,118.46,118.48,118.42,118.46,18088.0,98.2743,98.2908,98.2411,98.2743,18088.0
2018-05-01 14:55:00,118.46,118.46,118.43,118.43,43988.0,98.2743,98.2743,98.2494,98.2494,43988.0
2018-05-01 15:00:00,118.43,118.54,118.43,118.53,60003.0,98.2494,98.3406,98.2494,98.3323,60003.0
2018-05-01 15:05:00,118.53,118.53,118.49,118.5,32069.0,98.3323,98.3323,98.2991,98.3074,32069.0
2018-05-01 15:10:00,118.5,118.54,118.48,118.54,16997.0,98.3074,98.3406,98.2908,98.3406,16997.0
2018-05-01 15:15:00,118.53,118.58,118.51,118.58,25955.0,98.3323,98.3738,98.3157,98.3738,25955.0
2018-05-01 15:20:00,118.59,118.6,118.57,118.59,21768.0,98.3821,98.3904,98.3655,98.3821,21768.0
2018-05-01 15:25:00,118.59,118.64,118.59,118.59,29152.0,98.3821,98.4236,98.3821,98.3821,29152.0
2018-05-01 15:30:00,118.59,118.6,118.51,118.53,31661.0,98.3821,98.3904,98.3157,98.3323,31661.0
2018-05-01 15:35:00,118.53,118.54,118.5,118.52,54231.0,98.3323,98.3406,98.3074,98.324,54231.0
2018-05-01 15:40:00,118.52,118.53,118.5,118.53,33707.0,98.324,98.3323,98.3074,98.3323,33707.0
2018-05-01 15:45:00,118.53,118.55,118.5,118.55,85654.0,98.3323,98.3489,98.3074,98.3489,85654.0
2018-05-01 15:50:00,118.54,118.55,118.43,118.46,387714.0,98.3406,98.3489,98.2494,98.2743,387714.0
2018-05-01 15:55:00,118.46,118.48,118.41,118.42,871310.0,98.2743,98.2908,98.2328,98.2411,871310.0
2018-05-02 09:30:00,118.64,118.7,118.61,118.67,136750.0,98.4236,98.4734,98.3987,98.4485,136750.0
2018-05-02 09:35:00,118.67,118.67,118.59,118.62,39214.0,98.4485,98.4485,98.3821,98.407,39214.0
2018-05-02 09:40:00,118.62,118.62,118.58,118.6,62625.0,98.407,98.407,98.3738,98.3904,62625.0
2018-05-02 09:45:00,118.59,118.63,118.5,118.52,92721.0,98.3821,98.4153,98.3074,98.324,92721.0
2018-05-02 09:50:00,118.53,118.68,118.5,118.68,33510.0,98.3323,98.4568,98.3074,98.4568,33510.0
2018-05-02 09:55:00,118.69,118.75,118.65,118.66,25961.0,98.4651,98.5148,98.4319,98.4402,25961.0
2018-05-02 10:00:00,118.67,118.68,118.54,118.56,39237.0,98.4485,98.4568,98.3406,98.3572,39237.0
2018-05-02 10:05:00,118.57,118.6,118.46,118.48,28680.0,98.3655,98.3904,98.2743,98.2908,28680.0
2018-05-02 10:10:00,118.48,118.56,118.48,118.56,35091.0,98.2908,98.3572,98.2908,98.3572,35091.0
2018-05-02 10:15:00,118.56,118.66,118.54,118.65,20026.0,98.3572,98.4402,98.3406,98.4319,20026.0
2018-05-02 10:20:00,118.66,118.72,118.66,118.7,42641.0,98.4402,98.4899,98.4402,98.4734,42641.0
2018-05-02 10:25:00,118.7,118.81,118.68,118.8,47696.0,98.4734,98.5646,98.4568,98.5563,47696.0
2018-05-02 10:30:00,118.8,118.83,118.73,118.73,30024.0,98.5563,98.5812,98.4982,98.4982,30024.0
2018-05-02 10:35:00,118.73,118.76,118.7,118.71,31821.0,98.4982,98.5231,98.4734,98.4817,31821.0
2018-05-02 10:40:00,118.7,118.75,118.67,118.68,56111.0,98.4734,98.5148,98.4485,98.4568,56111.0
2018-05-02 10:45:00,118.68,118.72,118.65,118.7,32280.0,98.4568,98.4899,98.4319,98.4734,32280.0
2018-05-02 10:50:00,118.7,118.76,118.69,118.74,28604.0,98.4734,98.5231,98.4651,98.5065,28604.0
2018-05-02 10:55:00,118.74,118.77,118.67,118.7,40875.0,98.5065,98.5314,98.4485,98.4734,40875.0
2018-05-02 11:00:00,118.71,118.72,118.64,118.64,24273.0,98.4817,98.4899,98.4236,98.4236,24273.0
2018-05-02 11:05:00,118.65,118.65,118.6,118.62,27034.0,98.4319,98.4319,98.3904,98.407,27034.0
2018-05-02 11:10:00,118.62,118.62,118.52,118.59,74831.0,98.407,98.407,98.324,98.3821,74831.0
2018-05-02 11:15:00,118.59,118.6,118.55,118.59,23487.0,98.3821,98.3904,98.3489,98.3821,23487.0
2018-05-02 11:20:00,118.59,118.59,118.52,118.53,11267.0,98.3821,98.3821,98.324,98.3323,11267.0
2018-05-02 11:25:00,118.53,118.57,118.53,118.55,19371.0,98.3323,98.3655,98.3323,98.3489,19371.0
2018-05-02 11:30:00,118.54,118.56,118.53,118.53,28967.0,98.3406,98.3572,98.3323,98.3323,28967.0
2018-05-02 11:35:00,118.53,118.56,118.5,118.51,12698.0,98.3323,98.3572,98.3074,98.3157,12698.0
2018-05-02 11:40:00,118.51,118.54,118.48,118.49,22013.0,98.3157,98.3406,98.2908,98.2991,22013.0
2018-05-02 11:45:00,118.48,118.49,118.46,118.47,19547.0,98.2908,98.2991,98.2743,98.2825,19547.0
2018-05-02 11:50:00,118.46,118.49,118.44,118.49,32905.0,98.2743,98.2991,98.2577,98.2991,32905.0
2018-05-02 11:55:00,118.49,118.51,118.48,118.48,42261.0,98.2991,98.3157,98.2908,98.2908,42261.0
2018-05-02 12:00:00,118.48,118.51,118.42,118.45,29179.0,98.2908,98.3157,98.2411,98.266,29179.0
2018-05-02 12:05:00,118.45,118.46,118.42,118.45,23168.0,98.266,98.2743,98.2411,98.266,23168.0
2018-05-02 12:10:00,118.44,118.51,118.44,118.51,33717.0,98.2577,98.3157,98.2577,98.3157,33717.0
2018-05-02 12:15:00,118.51,118.54,118.48,118.52,21727.0,98.3157,98.3406,98.2908,98.324,21727.0
2018-05-02 12:20:00,118.52,118.55,118.51,118.55,8422.0,98.324,98.3489,98.3157,98.3489,8422.0
2018-05-02 12:25:00,118.55,118.55,118.47,118.48,26150.0,98.3489,98.3489,98.2825,98.2908,26150.0
2018-05-02 12:30:00,118.48,118.52,118.47,118.5,11214.0,98.2908,98.324,98.2825,98.3074,11214.0
2018-05-02 12:35:00,118.51,118.56,118.49,118.5,14311.0,98.3157,98.3572,98.2991,98.3074,14311.0
2018-05-02 12:40:00,118.5,118.54,118.49,118.53,12574.0,98.3074,98.3406,98.2991,98.3323,12574.0
2018-05-02 12:45:00,118.53,118.58,118.52,118.55,25534.0,98.3323,98.3738,98.324,98.3489,25534.0
2018-05-02 12:50:00,118.55,118.57,118.54,118.56,8361.0,98.3489,98.3655,98.3406,98.3572,8361.0
2018-05-02 12:55:00,118.56,118.59,118.53,118.59,47952.0,98.3572,98.3821,98.3323,98.3821,47952.0
2018-05-02 13:00:00,118.6,118.62,118.58,118.61,16052.0,98.3904,98.407,98.3738,98.3987,16052.0
2018-05-02 13:05:00,118.6,118.63,118.59,118.62,31675.0,98.3904,98.4153,98.3821,98.407,31675.0
2018-05-02 13:10:00,118.62,118.65,118.61,118.63,18814.0,98.407,98.4319,98.3987,98.4153,18814.0
2018-05-02 13:15:00,118.62,118.64,118.61,118.62,14620.0,98.407,98.4236,98.3987,98.407,14620.0
2018-05-02 13:20:00,118.61,118.62,118.58,118.59,39591.0,98.3987,98.407,98.3738,98.3821,39591.0
2018-05-02 13:25:00,118.59,118.63,118.59,118.62,20384.0,98.3821,98.4153,98.3821,98.407,20384.0
2018-05-02 13:30:00,118.62,118.63,118.58,118.6,21331.0,98.407,98.4153,98.3738,98.3904,21331.0
2018-05-02 13:35:00,118.61,118.64,118.54,118.59,23910.0,98.3987,98.4236,98.3406,98.3821,23910.0
2018-05-02 13:40:00,118.59,118.62,118.57,118.61,26562.0,98.3821,98.407,98.3655,98.3987,26562.0
2018-05-02 13:45:00,118.61,118.63,118.58,118.58,29822.0,98.3987,98.4153,98.3738,98.3738,29822.0
2018-05-02 13:50:00,118.57,118.57,118.54,118.55,11888.0,98.3655,98.3655,98.3406,98.3489,11888.0
2018-05-02 13:55:00,118.55,118.58,118.51,118.52,44297.0,98.3489,98.3738,98.3157,98.324,44297.0
2018-05-02 14:00:00,118.53,118.78,118.38,118.76,171729.0,98.3323,98.5397,98.2079,98.5231,171729.0
2018-05-02 14:05:00,118.76,118.87,118.69,118.76,109739.0,98.5231,98.6144,98.4651,98.5231,109739.0
2018-05-02 14:10:00,118.76,118.81,118.72,118.72,177231.0,98.5231,98.5646,98.4899,98.4899,177231.0
2018-05-02 14:15:00,118.72,118.73,118.56,118.58,49115.0,98.4899,98.4982,98.3572,98.3738,49115.0
2018-05-02 14:20:00,118.57,118.67,118.55,118.64,51356.0,98.3655,98.4485,98.3489,98.4236,51356.0
2018-05-02 14:25:00,118.63,118.63,118.46,118.54,51215.0,98.4153,98.4153,98.2743,98.3406,51215.0
2018-05-02 14:30:00,118.54,118.54,118.37,118.38,31417.0,98.3406,98.3406,98.1996,98.2079,31417.0
2018-05-02 14:35:00,118.4,118.4,118.32,118.35,36766.0,98.2245,98.2245,98.1581,98.183,36766.0
2018-05-02 14:40:00,118.35,118.46,118.34,118.41,46880.0,98.183,98.2743,98.1747,98.2328,46880.0
2018-05-02 14:45:00,118.41,118.5,118.39,118.49,20031.0,98.2328,98.3074,98.2162,98.2991,20031.0
2018-05-02 14:50:00,118.48,118.49,118.42,118.46,14539.0,98.2908,98.2991,98.2411,98.2743,14539.0
2018-05-02 14:55:00,118.45,118.52,118.37,118.51,31341.0,98.266,98.324,98.1996,98.3157,31341.0
2018-05-02 15:00:00,118.51,118.54,118.44,118.51,64166.0,98.3157,98.3406,98.2577,98.3157,64166.0
2018-05-02 15:05:00,118.51,118.51,118.42,118.42,36724.0,98.3157,98.3157,98.2411,98.2411,36724.0
2018-05-02 15:10:00,118.42,118.43,118.37,118.41,48397.0,98.2411,98.2494,98.1996,98.2328,48397.0
2018-05-02 15:15:00,118.41,118.42,118.36,118.41,57591.0,98.2328,98.2411,98.1913,98.2328,57591.0
2018-05-02 15:20:00,118.42,118.45,118.39,118.43,54380.0,98.2411,98.266,98.2162,98.2494,54380.0
2018-05-02 15:25:00,118.43,118.43,118.34,118.34,22103.0,98.2494,98.2494,98.1747,98.1747,22103.0
2018-05-02 15:30:00,118.34,118.38,118.28,118.3,40205.0,98.1747,98.2079,98.1249,98.1415,40205.0
2018-05-02 15:35:00,118.3,118.33,118.28,118.29,100422.0,98.1415,98.1664,98.1249,98.1332,100422.0
2018-05-02 15:40:00,118.29,118.32,118.29,118.32,43622.0,98.1332,98.1581,98.1332,98.1581,43622.0
2018-05-02 15:45:00,118.32,118.33,118.28,118.3,86564.0,98.1581,98.1664,98.1249,98.1415,86564.0
2018-05-02 15:50:00,118.3,118.3,118.25,118.27,68185.0,98.1415,98.1415,98.1,98.1166,68185.0
2018-05-02 15:55:00,118.28,118.29,118.26,118.27,240591.0,98.1249,98.1332,98.1083,98.1166,240591.0
2018-05-03 09:30:00,118.84,118.9,118.81,118.88,69625.0,98.5895,98.6393,98.5646,98.6227,69625.0
2018-05-03 09:35:00,118.9,118.91,118.8,118.85,250188.0,98.6393,98.6476,98.5563,98.5978,250188.0
2018-05-03 09:40:00,118.86,118.97,118.85,118.95,134303.0,98.6061,98.6973,98.5978,98.6808,134303.0
2018-05-03 09:45:00,118.95,118.96,118.9,118.91,63396.0,98.6808,98.689,98.6393,98.6476,63396.0
2018-05-03 09:50:00,118.9,118.93,118.82,118.86,55865.0,98.6393,98.6642,98.5729,98.6061,55865.0
2018-05-03 09:55:00,118.85,118.86,118.79,118.82,72255.0,98.5978,98.6061,98.548,98.5729,72255.0
2018-05-03 10:00:00,118.82,118.94,118.82,118.94,59046.0,98.5729,98.6725,98.5729,98.6725,59046.0
2018-05-03 10:05:00,118.95,118.99,118.83,118.83,58465.0,98.6808,98.7139,98.5812,98.5812,58465.0
2018-05-03 10:10:00,118.84,118.91,118.82,118.89,39493.0,98.5895,98.6476,98.5729,98.631,39493.0
2018-05-03 10:15:00,118.88,118.95,118.76,118.95,81610.0,98.6227,98.6808,98.5231,98.6808,81610.0
2018-05-03 10:20:00,118.95,119.07,118.94,119.05,68727.0,98.6808,98.7803,98.6725,98.7637,68727.0
2018-05-03 10:25:00,119.05,119.07,118.98,119.03,78432.0,98.7637,98.7803,98.7056,98.7471,78432.0
2018-05-03 10:30:00,119.03,119.17,119.03,119.17,147339.0,98.7471,98.8633,98.7471,98.8633,147339.0
2018-05-03 10:35:00,119.18,119.21,119.14,119.17,120176.0,98.8716,98.8964,98.8384,98.8633,120176.0
2018-05-03 10:40:00,119.16,119.2,119.08,119.13,86643.0,98.855,98.8882,98.7886,98.8301,86643.0
2018-05-03 10:45:00,119.14,119.22,119.09,119.22,55770.0,98.8384,98.9047,98.7969,98.9047,55770.0
2018-05-03 10:50:00,119.24,119.25,119.17,119.18,47146.0,98.9213,98.9296,98.8633,98.8716,47146.0
2018-05-03 10:55:00,119.19,119.31,119.19,119.2,281509.0,98.8799,98.9794,98.8799,98.8882,281509.0
2018-05-03 11:00:00,119.21,119.23,119.14,119.19,49118.0,98.8964,98.913,98.8384,98.8799,49118.0
2018-05-03 11:05:00,119.18,119.19,119.12,119.19,55615.0,98.8716,98.8799,98.8218,98.8799,55615.0
2018-05-03 11:10:00,119.19,119.21,119.06,119.1,62937.0,98.8799,98.8964,98.772,98.8052,62937.0
2018-05-03 11:15:00,119.09,119.1,119.02,119.08,23076.0,98.7969,98.8052,98.7388,98.7886,23076.0
2018-05-03 11:20:00,119.09,119.11,119.06,119.09,20642.0,98.7969,98.8135,98.772,98.7969,20642.0
2018-05-03 11:25:00,119.09,119.16,119.07,119.14,35762.0,98.7969,98.855,98.7803,98.8384,35762.0
2018-05-03 11:30:00,119.13,119.23,119.1,119.18,73423.0,98.8301,98.913,98.8052,98.8716,73423.0
2018-05-03 11:35:00,119.18,119.27,119.16,119.27,24492.0,98.8716,98.9462,98.855,98.9462,24492.0
2018-05-03 11:40:00,119.26,119.26,119.16,119.17,74023.0,98.9379,98.9379,98.855,98.8633,74023.0
2018-05-03 11:45:00,119.16,119.19,119.03,119.06,103356.0,98.855,98.8799,98.7471,98.772,103356.0
2018-05-03 11:50:00,119.06,119.08,118.99,118.99,41152.0,98.772,98.7886,98.7139,98.7139,41152.0
2018-05-03 11:55:00,118.99,118.99,118.95,118.96,43341.0,98.7139,98.7139,98.6808,98.689,43341.0
2018-05-03 12:00:00,118.96,118.97,118.88,118.95,94744.0,98.689,98.6973,98.6227,98.6808,94744.0
2018-05-03 12:05:00,118.94,118.94,118.75,118.79,213745.0,98.6725,98.6725,98.5148,98.548,213745.0
2018-05-03 12:10:00,118.79,118.8,118.72,118.76,87538.0,98.548,98.5563,98.4899,98.5231,87538.0
2018-05-03 12:15:00,118.75,118.86,118.75,118.84,146423.0,98.5148,98.6061,98.5148,98.5895,146423.0
2018-05-03 12:20:00,118.84,118.94,118.82,118.93,68274.0,98.5895,98.6725,98.5729,98.6642,68274.0
2018-05-03 12:25:00,118.94,118.96,118.91,118.94,36169.0,98.6725,98.689,98.6476,98.6725,36169.0
2018-05-03 12:30:00,118.93,118.94,118.89,118.91,206675.0,98.6642,98.6725,98.631,98.6476,206675.0
2018-05-03 12:35:00,118.91,118.92,118.83,118.84,25500.0,98.6476,98.6559,98.5812,98.5895,25500.0
2018-05-03 12:40:00,118.85,118.86,118.79,118.82,12249.0,98.5978,98.6061,98.548,98.5729,12249.0
2018-05-03 12:45:00,118.83,118.84,118.77,118.82,30708.0,98.5812,98.5895,98.5314,98.5729,30708.0
2018-05-03 12:50:00,118.82,118.82,118.71,118.73,54904.0,98.5729,98.5729,98.4817,98.4982,54904.0
2018-05-03 12:55:00,118.72,118.76,118.69,118.71,46200.0,98.4899,98.5231,98.4651,98.4817,46200.0
2018-05-03 13:00:00,118.71,118.83,118.68,118.8,39456.0,98.4817,98.5812,98.4568,98.5563,39456.0
2018-05-03 13:05:00,118.81,118.87,118.8,118.83,38999.0,98.5646,98.6144,98.5563,98.5812,38999.0
2018-05-03 13:10:00,118.82,118.89,118.81,118.86,30043.0,98.5729,98.631,98.5646,98.6061,30043.0
2018-05-03 13:15:00,118.87,118.88,118.81,118.85,20299.0,98.6144,98.6227,98.5646,98.5978,20299.0
2018-05-03 13:20:00,118.84,118.9,118.81,118.89,13010.0,98.5895,98.6393,98.5646,98.631,13010.0
2018-05-03 13:25:00,118.9,118.94,118.88,118.94,30505.0,98.6393,98.6725,98.6227,98.6725,30505.0
2018-05-03 13:30:00,118.94,118.97,118.86,118.87,34902.0,98.6725,98.6973,98.6061,98.6144,34902.0
2018-05-03 13:35:00,118.88,118.89,118.85,118.89,12986.0,98.6227,98.631,98.5978,98.631,12986.0
2018-05-03 13:40:00,118.9,118.92,118.88,118.9,12094.0,98.6393,98.6559,98.6227,98.6393,12094.0
2018-05-03 13:45:00,118.89,118.94,118.88,118.88,25122.0,98.631,98.6725,98.6227,98.6227,25122.0
2018-05-03 13:50:00,118.89,118.89,118.86,118.86,18276.0,98.631,98.631,98.6061,98.6061,18276.0
2018-05-03 13:55:00,118.86,118.89,118.83,118.87,41210.0,98.6061,98.631,98.5812,98.6144,41210.0
2018-05-03 14:00:00,118.88,118.92,118.88,118.9,15616.0,98.6227,98.6559,98.6227,98.6393,15616.0
2018-05-03 14:05:00,118.9,118.94,118.87,118.87,12873.0,98.6393,98.6725,98.6144,98.6144,12873.0
2018-05-03 14:10:00,118.88,118.88,118.82,118.83,16417.0,98.6227,98.6227,98.5729,98.5812,16417.0
2018-05-03 14:15:00,118.83,118.89,118.82,118.85,21327.0,98.5812,98.631,98.5729,98.5978,21327.0
2018-05-03 14:20:00,118.87,118.92,118.86,118.9,11487.0,98.6144,98.6559,98.6061,98.6393,11487.0
2018-05-03 14:25:00,118.9,118.91,118.85,118.86,17351.0,98.6393,98.6476,98.5978,98.6061,17351.0
2018-05-03 14:30:00,118.85,118.85,118.72,118.79,75916.0,98.5978,98.5978,98.4899,98.548,75916.0
2018-05-03 14:35:00,118.79,118.81,118.71,118.77,49328.0,98.548,98.5646,98.4817,98.5314,49328.0
2018-05-03 14:40:00,118.77,118.78,118.72,118.74,33657.0,98.5314,98.5397,98.4899,98.5065,33657.0
2018-05-03 14:45:00,118.75,118.82,118.75,118.8,13144.0,98.5148,98.5729,98.5148,98.5563,13144.0
2018-05-03 14:50:00,118.8,118.83,118.79,118.81,18063.0,98.5563,98.5812,98.548,98.5646,18063.0
2018-05-03 14:55:00,118.81,118.85,118.77,118.84,39862.0,98.5646,98.5978,98.5314,98.5895,39862.0
2018-05-03 15:00:00,118.84,118.84,118.75,118.8,33611.0,98.5895,98.5895,98.5148,98.5563,33611.0
2018-05-03 15:05:00,118.8,118.85,118.79,118.82,23376.0,98.5563,98.5978,98.548,98.5729,23376.0
2018-05-03 15:10:00,118.82,118.84,118.8,118.82,14371.0,98.5729,98.5895,98.5563,98.5729,14371.0
2018-05-03 15:15:00,118.82,118.91,118.81,118.89,35988.0,98.5729,98.6476,98.5646,98.631,35988.0
2018-05-03 15:20:00,118.88,118.91,118.87,118.88,59343.0,98.6227,98.6476,98.6144,98.6227,59343.0
2018-05-03 15:25:00,118.89,118.92,118.89,118.89,13769.0,98.631,98.6559,98.631,98.631,13769.0
2018-05-03 15:30:00,118.89,118.9,118.84,118.86,26188.0,98.631,98.6393,98.5895,98.6061,26188.0
2018-05-03 15:35:00,118.86,118.88,118.85,118.86,19496.0,98.6061,98.6227,98.5978,98.6061,19496.0
2018-05-03 15:40:00,118.86,118.91,118.85,118.89,28659.0,98.6061,98.6476,98.5978,98.631,28659.0
2018-05-03 15:45:00,118.89,118.9,118.84,118.85,50146.0,98.631,98.6393,98.5895,98.5978,50146.0
2018-05-03 15:50:00,118.89,118.89,118.82,118.83,128893.0,98.631,98.631,98.5729,98.5812,128893.0
2018-05-03 15:55:00,118.84,118.84,118.76,118.77,459167.0,98.5895,98.5895,98.5231,98.5314,459167.0
2018-05-04 09:30:00,119.23,119.23,119.1,119.19,100470.0,98.913,98.913,98.8052,98.8799,100470.0
2018-05-04 09:35:00,119.2,119.21,119.14,119.19,87711.0,98.8882,98.8964,98.8384,98.8799,87711.0
2018-05-04 09:40:00,119.19,119.21,119.01,119.02,51477.0,98.8799,98.8964,98.7305,98.7388,51477.0
2018-05-04 09:45:00,119.02,119.07,118.97,119.01,59081.0,98.7388,98.7803,98.6973,98.7305,59081.0
2018-05-04 09:50:00,119.01,119.11,119.0,119.01,148438.0,98.7305,98.8135,98.7222,98.7305,148438.0
2018-05-04 09:55:00,119.01,119.05,118.93,118.95,34660.0,98.7305,98.7637,98.6642,98.6808,34660.0
2018-05-04 10:00:00,118.96,118.99,118.91,118.97,56369.0,98.689,98.7139,98.6476,98.6973,56369.0
2018-05-04 10:05:00,118.96,118.98,118.88,118.88,29527.0,98.689,98.7056,98.6227,98.6227,29527.0
2018-05-04 10:10:00,118.88,118.95,118.88,118.93,20410.0,98.6227,98.6808,98.6227,98.6642,20410.0
2018-05-04 10:15:00,118.93,118.99,118.92,118.97,110187.0,98.6642,98.7139,98.6559,98.6973,110187.0
2018-05-04 10:20:00,118.97,118.97,118.84,118.84,27121.0,98.6973,98.6973,98.5895,98.5895,27121.0
2018-05-04 10:25:00,118.84,118.85,118.76,118.82,95200.0,98.5895,98.5978,98.5231,98.5729,95200.0
2018-05-04 10:30:00,118.82,118.9,118.79,118.89,49474.0,98.5729,98.6393,98.548,98.631,49474.0
2018-05-04 10:35:00,118.89,118.89,118.76,118.77,93680.0,98.631,98.631,98.5231,98.5314,93680.0
2018-05-04 10:40:00,118.77,118.84,118.77,118.81,40263.0,98.5314,98.5895,98.5314,98.5646,40263.0
2018-05-04 10:45:00,118.82,118.88,118.8,118.86,26011.0,98.5729,98.6227,98.5563,98.6061,26011.0
2018-05-04 10:50:00,118.86,118.86,118.78,118.79,121101.0,98.6061,98.6061,98.5397,98.548,121101.0
2018-05-04 10:55:00,118.8,118.83,118.74,118.83,31388.0,98.5563,98.5812,98.5065,98.5812,31388.0
2018-05-04 11:00:00,118.85,118.89,118.83,118.86,19215.0,98.5978,98.631,98.5812,98.6061,19215.0
2018-05-04 11:05:00,118.87,118.87,118.72,118.75,30508.0,98.6144,98.6144,98.4899,98.5148,30508.0
2018-05-04 11:10:00,118.75,118.77,118.69,118.75,41254.0,98.5148,98.5314,98.4651,98.5148,41254.0
2018-05-04 11:15:00,118.75,118.76,118.72,118.75,29490.0,98.5148,98.5231,98.4899,98.5148,29490.0
2018-05-04 11:20:00,118.74,118.74,118.64,118.66,94547.0,98.5065,98.5065,98.4236,98.4402,94547.0
2018-05-04 11:25:00,118.66,118.67,118.58,118.58,49084.0,98.4402,98.4485,98.3738,98.3738,49084.0
2018-05-04 11:30:00,118.58,118.61,118.52,118.56,64523.0,98.3738,98.3987,98.324,98.3572,64523.0
2018-05-04 11:35:00,118.57,118.6,118.51,118.56,37921.0,98.3655,98.3904,98.3157,98.3572,37921.0
2018-05-04 11:40:00,118.58,118.6,118.49,118.55,53528.0,98.3738,98.3904,98.2991,98.3489,53528.0
2018-05-04 11:45:00,118.54,118.62,118.54,118.6,30920.0,98.3406,98.407,98.3406,98.3904,30920.0
2018-05-04 11:50:00,118.6,118.71,118.6,118.71,64095.0,98.3904,98.4817,98.3904,98.4817,64095.0
2018-05-04 11:55:00,118.72,118.72,118.59,118.6,34429.0,98.4899,98.4899,98.3821,98.3904,34429.0
2018-05-04 12:00:00,118.6,118.6,118.52,118.53,11742.0,98.3904,98.3904,98.324,98.3323,11742.0
2018-05-04 12:05:00,118.54,118.56,118.49,118.55,34957.0,98.3406,98.3572,98.2991,98.3489,34957.0
2018-05-04 12:10:00,118.55,118.65,118.54,118.62,22352.0,98.3489,98.4319,98.3406,98.407,22352.0
2018-05-04 12:15:00,118.62,118.69,118.62,118.66,16565.0,98.407,98.4651,98.407,98.4402,16565.0
2018-05-04 12:20:00,118.66,118.68,118.65,118.68,9797.0,98.4402,98.4568,98.4319,98.4568,9797.0
2018-05-04 12:25:00,118.68,118.71,118.65,118.68,38074.0,98.4568,98.4817,98.4319,98.4568,38074.0
2018-05-04 12:30:00,118.68,118.69,118.66,118.69,22112.0,98.4568,98.4651,98.4402,98.4651,22112.0
2018-05-04 12:35:00,118.68,118.7,118.66,118.68,11343.0,98.4568,98.4734,98.4402,98.4568,11343.0
2018-05-04 12:40:00,118.67,118.7,118.65,118.7,34593.0,98.4485,98.4734,98.4319,98.4734,34593.0
2018-05-04 12:45:00,118.7,118.75,118.68,118.73,20863.0,98.4734,98.5148,98.4568,98.4982,20863.0
2018-05-04 12:50:00,118.74,118.78,118.72,118.77,38073.0,98.5065,98.5397,98.4899,98.5314,38073.0
2018-05-04 12:55:00,118.78,118.82,118.77,118.81,14824.0,98.5397,98.5729,98.5314,98.5646,14824.0
2018-05-04 13:00:00,118.81,118.81,118.77,118.78,24958.0,98.5646,98.5646,98.5314,98.5397,24958.0
2018-05-04 13:05:00,118.78,118.8,118.75,118.77,7696.0,98.5397,98.5563,98.5148,98.5314,7696.0
2018-05-04 13:10:00,118.76,118.79,118.73,118.79,9557.0,98.5231,98.548,98.4982,98.548,9557.0
2018-05-04 13:15:00,118.79,118.81,118.77,118.79,12150.0,98.548,98.5646,98.5314,98.548,12150.0
2018-05-04 13:20:00,118.78,118.82,118.77,118.81,15203.0,98.5397,98.5729,98.5314,98.5646,15203.0
2018-05-04 13:25:00,118.81,118.82,118.78,118.81,13906.0,98.5646,98.5729,98.5397,98.5646,13906.0
2018-05-04 13:30:00,118.82,118.84,118.79,118.83,17959.0,98.5729,98.5895,98.548,98.5812,17959.0
2018-05-04 13:35:00,118.81,118.83,118.79,118.8,19340.0,98.5646,98.5812,98.548,98.5563,19340.0
2018-05-04 13:40:00,118.79,118.79,118.74,118.78,24848.0,98.548,98.548,98.5065,98.5397,24848.0
2018-05-04 13:45:00,118.78,118.83,118.78,118.81,91768.0,98.5397,98.5812,98.5397,98.5646,91768.0
2018-05-04 13:50:00,118.81,118.83,118.8,118.82,18562.0,98.5646,98.5812,98.5563,98.5729,18562.0
2018-05-04 13:55:00,118.82,118.85,118.81,118.82,18359.0,98.5729,98.5978,98.5646,98.5729,18359.0
2018-05-04 14:00:00,118.82,118.82,118.74,118.75,33356.0,98.5729,98.5729,98.5065,98.5148,33356.0
2018-05-04 14:05:00,118.75,118.8,118.73,118.8,18202.0,98.5148,98.5563,98.4982,98.5563,18202.0
2018-05-04 14:10:00,118.8,118.83,118.78,118.83,8791.0,98.5563,98.5812,98.5397,98.5812,8791.0
2018-05-04 14:15:00,118.82,118.88,118.82,118.88,11446.0,98.5729,98.6227,98.5729,98.6227,11446.0
2018-05-04 14:20:00,118.88,118.88,118.82,118.83,44590.0,98.6227,98.6227,98.5729,98.5812,44590.0
2018-05-04 14:25:00,118.83,118.89,118.83,118.89,27997.0,98.5812,98.631,98.5812,98.631,27997.0
2018-05-04 14:30:00,118.88,118.89,118.84,118.86,19322.0,98.6227,98.631,98.5895,98.6061,19322.0
2018-05-04 14:35:00,118.86,118.93,118.83,118.92,29536.0,98.6061,98.6642,98.5812,98.6559,29536.0
2018-05-04 14:40:00,118.92,118.94,118.88,118.93,42646.0,98.6559,98.6725,98.6227,98.6642,42646.0
2018-05-04 14:45:00,118.92,118.97,118.9,118.94,40522.0,98.6559,98.6973,98.6393,98.6725,40522.0
2018-05-04 14:50:00,118.93,118.97,118.92,118.97,8446.0,98.6642,98.6973,98.6559,98.6973,8446.0
2018-05-04 14:55:00,118.98,119.03,118.98,119.02,71521.0,98.7056,98.7471,98.7056,98.7388,71521.0
2018-05-04 15:00:00,119.02,119.03,118.99,119.02,33533.0,98.7388,98.7471,98.7139,98.7388,33533.0
2018-05-04 15:05:00,119.02,119.03,118.97,118.97,46141.0,98.7388,98.7471,98.6973,98.6973,46141.0
2018-05-04 15:10:00,118.97,118.99,118.94,118.98,20238.0,98.6973,98.7139,98.6725,98.7056,20238.0
2018-05-04 15:15:00,118.98,118.98,118.95,118.96,14578.0,98.7056,98.7056,98.6808,98.689,14578.0
2018-05-04 15:20:00,118.96,118.99,118.96,118.97,27073.0,98.689,98.7139,98.689,98.6973,27073.0
2018-05-04 15:25:00,118.97,119.0,118.94,118.99,20022.0,98.6973,98.7222,98.6725,98.7139,20022.0
2018-05-04 15:30:00,118.99,119.01,118.98,118.99,16829.0,98.7139,98.7305,98.7056,98.7139,16829.0
2018-05-04 15:35:00,119.0,119.03,118.99,119.03,42841.0,98.7222,98.7471,98.7139,98.7471,42841.0
2018-05-04 15:40:00,119.03,119.03,118.97,118.98,35278.0,98.7471,98.7471,98.6973,98.7056,35278.0
2018-05-04 15:45:00,118.98,118.99,118.93,118.94,24979.0,98.7056,98.7139,98.6642,98.6725,24979.0
2018-05-04 15:50:00,118.94,118.98,118.93,118.97,233874.0,98.6725,98.7056,98.6642,98.6973,233874.0
2018-05-04 15:55:00,118.97,119.0,118.95,118.99,202821.0,98.6973,98.7222,98.6808,98.7139,202821.0
2018-05-07 09:30:00,118.97,119.02,118.96,119.0,28519.0,98.6973,98.7388,98.689,98.7222,28519.0
2018-05-07 09:35:00,119.0,119.01,118.91,118.92,60282.0,98.7222,98.7305,98.6476,98.6559,60282.0
2018-05-07 09:40:00,118.92,118.99,118.92,118.92,35042.0,98.6559,98.7139,98.6559,98.6559,35042.0
2018-05-07 09:45:00,118.93,118.94,118.85,118.88,34720.0,98.6642,98.6725,98.5978,98.6227,34720.0
2018-05-07 09:50:00,118.87,118.87,118.81,118.85,54393.0,98.6144,98.6144,98.5646,98.5978,54393.0
2018-05-07 09:55:00,118.86,118.87,118.84,118.84,56194.0,98.6061,98.6144,98.5895,98.5895,56194.0
2018-05-07 10:00:00,118.84,118.92,118.84,118.91,23449.0,98.5895,98.6559,98.5895,98.6476,23449.0
2018-05-07 10:05:00,118.91,118.92,118.84,118.85,36392.0,98.6476,98.6559,98.5895,98.5978,36392.0
2018-05-07 10:10:00,118.85,118.89,118.84,118.88,32733.0,98.5978,98.631,98.5895,98.6227,32733.0
2018-05-07 10:15:00,118.88,118.89,118.86,118.87,12883.0,98.6227,98.631,98.6061,98.6144,12883.0
2018-05-07 10:20:00,118.87,118.91,118.87,118.91,6884.0,98.6144,98.6476,98.6144,98.6476,6884.0
2018-05-07 10:25:00,118.91,118.92,118.84,118.84,58864.0,98.6476,98.6559,98.5895,98.5895,58864.0
2018-05-07 10:30:00,118.84,118.87,118.84,118.84,6000.0,98.5895,98.6144,98.5895,98.5895,6000.0
2018-05-07 10:35:00,118.84,118.89,118.81,118.84,99476.0,98.5895,98.631,98.5646,98.5895,99476.0
2018-05-07 10:40:00,118.84,118.88,118.84,118.84,7951.0,98.5895,98.6227,98.5895,98.5895,7951.0
2018-05-07 10:45:00,118.84,118.85,118.84,118.84,14111.0,98.5895,98.5978,98.5895,98.5895,14111.0
2018-05-07 10:50:00,118.84,118.86,118.81,118.81,9563.0,98.5895,98.6061,98.5646,98.5646,9563.0
2018-05-07 10:55:00,118.8,118.82,118.79,118.81,27697.0,98.5563,98.5729,98.548,98.5646,27697.0
2018-05-07 11:00:00,118.81,118.81,118.76,118.77,38838.0,98.5646,98.5646,98.5231,98.5314,38838.0
2018-05-07 11:05:00,118.78,118.84,118.75,118.76,44031.0,98.5397,98.5895,98.5148,98.5231,44031.0
2018-05-07 11:10:00,118.76,118.79,118.76,118.79,25567.0,98.5231,98.548,98.5231,98.548,25567.0
2018-05-07 11:15:00,118.78,118.79,118.75,118.78,23840.0,98.5397,98.548,98.5148,98.5397,23840.0
2018-05-07 11:20:00,118.77,118.77,118.75,118.77,10212.0,98.5314,98.5314,98.5148,98.5314,10212.0
2018-05-07 11:25:00,118.76,118.77,118.74,118.77,19644.0,98.5231,98.5314,98.5065,98.5314,19644.0
2018-05-07 11:30:00,118.78,118.82,118.78,118.79,9346.0,98.5397,98.5729,98.5397,98.548,9346.0
2018-05-07 11:35:00,118.79,118.82,118.77,118.81,23474.0,98.548,98.5729,98.5314,98.5646,23474.0
2018-05-07 11:40:00,118.81,118.81,118.76,118.77,20693.0,98.5646,98.5646,98.5231,98.5314,20693.0
2018-05-07 11:45:00,118.78,118.78,118.75,118.77,11285.0,98.5397,98.5397,98.5148,98.5314,11285.0
2018-05-07 11:50:00,118.77,118.8,118.76,118.78,22329.0,98.5314,98.5563,98.5231,98.5397,22329.0
2018-05-07 11:55:00,118.78,118.79,118.77,118.77,8474.0,98.5397,98.548,98.5314,98.5314,8474.0
2018-05-07 12:00:00,118.77,118.78,118.73,118.74,80997.0,98.5314,98.5397,98.4982,98.5065,80997.0
2018-05-07 12:05:00,118.74,118.77,118.74,118.74,64489.0,98.5065,98.5314,98.5065,98.5065,64489.0
2018-05-07 12:10:00,118.75,118.82,118.74,118.81,20303.0,98.5148,98.5729,98.5065,98.5646,20303.0
2018-05-07 12:15:00,118.82,118.84,118.81,118.82,13678.0,98.5729,98.5895,98.5646,98.5729,13678.0
2018-05-07 12:20:00,118.82,118.84,118.79,118.81,29628.0,98.5729,98.5895,98.548,98.5646,29628.0
2018-05-07 12:25:00,118.81,118.82,118.77,118.8,22498.0,98.5646,98.5729,98.5314,98.5563,22498.0
2018-05-07 12:30:00,118.8,118.83,118.79,118.82,17490.0,98.5563,98.5812,98.548,98.5729,17490.0
2018-05-07 12:35:00,118.83,118.85,118.82,118.84,9512.0,98.5812,98.5978,98.5729,98.5895,9512.0
2018-05-07 12:40:00,118.85,118.85,118.78,118.79,12130.0,98.5978,98.5978,98.5397,98.548,12130.0
2018-05-07 12:45:00,118.79,118.81,118.79,118.79,5410.0,98.548,98.5646,98.548,98.548,5410.0
2018-05-07 12:50:00,118.81,118.81,118.79,118.79,19895.0,98.5646,98.5646,98.548,98.548,19895.0
2018-05-07 12:55:00,118.79,118.83,118.79,118.83,11575.0,98.548,98.5812,98.548,98.5812,11575.0
2018-05-07 13:00:00,118.83,118.84,118.82,118.82,5500.0,98.5812,98.5895,98.5729,98.5729,5500.0
2018-05-07 13:05:00,118.81,118.81,118.8,118.81,2700.0,98.5646,98.5646,98.5563,98.5646,2700.0
2018-05-07 13:10:00,118.81,118.84,118.8,118.84,16262.0,98.5646,98.5895,98.5563,98.5895,16262.0
2018-05-07 13:15:00,118.83,118.83,118.8,118.8,3098.0,98.5812,98.5812,98.5563,98.5563,3098.0
2018-05-07 13:20:00,118.8,118.8,118.77,118.79,13432.0,98.5563,98.5563,98.5314,98.548,13432.0
2018-05-07 13:25:00,118.78,118.81,118.78,118.81,11496.0,98.5397,98.5646,98.5397,98.5646,11496.0
2018-05-07 13:30:00,118.83,118.84,118.83,118.83,4700.0,98.5812,98.5895,98.5812,98.5812,4700.0
2018-05-07 13:35:00,118.83,118.84,118.83,118.84,4349.0,98.5812,98.5895,98.5812,98.5895,4349.0
2018-05-07 13:40:00,118.83,118.85,118.82,118.84,8082.0,98.5812,98.5978,98.5729,98.5895,8082.0
2018-05-07 13:45:00,118.84,118.87,118.83,118.87,6500.0,98.5895,98.6144,98.5812,98.6144,6500.0
2018-05-07 13:50:00,118.87,118.87,118.84,118.85,12825.0,98.6144,98.6144,98.5895,98.5978,12825.0
2018-05-07 13:55:00,118.86,118.86,118.83,118.84,11420.0,98.6061,98.6061,98.5812,98.5895,11420.0
2018-05-07 14:00:00,118.84,118.84,118.83,118.83,6909.0,98.5895,98.5895,98.5812,98.5812,6909.0
2018-05-07 14:05:00,118.84,118.84,118.83,118.83,977.0,98.5895,98.5895,98.5812,98.5812,977.0
2018-05-07 14:10:00,118.82,118.84,118.82,118.84,6430.0,98.5729,98.5895,98.5729,98.5895,6430.0
2018-05-07 14:15:00,118.83,118.83,118.81,118.82,7962.0,98.5812,98.5812,98.5646,98.5729,7962.0
2018-05-07 14:20:00,118.82,118.87,118.8,118.84,14128.0,98.5729,98.6144,98.5563,98.5895,14128.0
2018-05-07 14:25:00,118.84,118.87,118.84,118.86,9300.0,98.5895,98.6144,98.5895,98.6061,9300.0
2018-05-07 14:30:00,118.86,118.86,118.83,118.84,5678.0,98.6061,98.6061,98.5812,98.5895,5678.0
2018-05-07 14:35:00,118.84,118.87,118.83,118.86,12257.0,98.5895,98.6144,98.5812,98.6061,12257.0
2018-05-07 14:40:00,118.86,118.87,118.82,118.87,9552.0,98.6061,98.6144,98.5729,98.6144,9552.0
2018-05-07 14:45:00,118.87,118.88,118.85,118.88,10984.0,98.6144,98.6227,98.5978,98.6227,10984.0
2018-05-07 14:50:00,118.88,118.96,118.85,118.96,37607.0,98.6227,98.689,98.5978,98.689,37607.0
2018-05-07 14:55:00,118.96,118.98,118.9,118.93,27608.0,98.689,98.7056,98.6393,98.6642,27608.0
2018-05-07 15:00:00,118.93,118.96,118.9,118.9,34088.0,98.6642,98.689,98.6393,98.6393,34088.0
2018-05-07 15:05:00,118.92,118.95,118.91,118.93,24541.0,98.6559,98.6808,98.6476,98.6642,24541.0
2018-05-07 15:10:00,118.94,118.99,118.91,118.98,17364.0,98.6725,98.7139,98.6476,98.7056,17364.0
2018-05-07 15:15:00,118.97,119.01,118.96,118.97,84248.0,98.6973,98.7305,98.689,98.6973,84248.0
2018-05-07 15:20:00,118.98,119.0,118.95,118.95,37215.0,98.7056,98.7222,98.6808,98.6808,37215.0
2018-05-07 15:25:00,118.95,118.97,118.91,118.92,17759.0,98.6808,98.6973,98.6476,98.6559,17759.0
2018-05-07 15:30:00,118.92,118.93,118.87,118.89,42571.0,98.6559,98.6642,98.6144,98.631,42571.0
2018-05-07 15:35:00,118.89,118.89,118.85,118.85,6989.0,98.631,98.631,98.5978,98.5978,6989.0
2018-05-07 15:40:00,118.85,118.88,118.84,118.84,42044.0,98.5978,98.6227,98.5895,98.5895,42044.0
2018-05-07 15:45:00,118.84,118.86,118.83,118.85,61098.0,98.5895,98.6061,98.5812,98.5978,61098.0
2018-05-07 15:50:00,118.84,118.86,118.81,118.84,117459.0,98.5895,98.6061,98.5646,98.5895,117459.0
2018-05-07 15:55:00,118.84,118.85,118.79,118.8,135285.0,98.5895,98.5978,98.548,98.5563,135285.0
2018-05-08 09:30:00,118.57,118.57,118.53,118.54,58065.0,98.3655,98.3655,98.3323,98.3406,58065.0
2018-05-08 09:35:00,118.52,118.62,118.48,118.62,59126.0,98.324,98.407,98.2908,98.407,59126.0
2018-05-08 09:40:00,118.61,118.64,118.6,118.62,409702.0,98.3987,98.4236,98.3904,98.407,409702.0
2018-05-08 09:45:00,118.64,118.69,118.61,118.62,42996.0,98.4236,98.4651,98.3987,98.407,42996.0
2018-05-08 09:50:00,118.63,118.64,118.58,118.59,19591.0,98.4153,98.4236,98.3738,98.3821,19591.0
2018-05-08 09:55:00,118.59,118.59,118.51,118.51,28712.0,98.3821,98.3821,98.3157,98.3157,28712.0
2018-05-08 10:00:00,118.51,118.54,118.48,118.52,41296.0,98.3157,98.3406,98.2908,98.324,41296.0
2018-05-08 10:05:00,118.52,118.53,118.41,118.45,43639.0,98.324,98.3323,98.2328,98.266,43639.0
2018-05-08 10:10:00,118.45,118.45,118.4,118.44,20802.0,98.266,98.266,98.2245,98.2577,20802.0
2018-05-08 10:15:00,118.44,118.45,118.4,118.45,50653.0,98.2577,98.266,98.2245,98.266,50653.0
2018-05-08 10:20:00,118.45,118.5,118.43,118.49,58325.0,98.266,98.3074,98.2494,98.2991,58325.0
2018-05-08 10:25:00,118.49,118.56,118.47,118.53,38411.0,98.2991,98.3572,98.2825,98.3323,38411.0
2018-05-08 10:30:00,118.54,118.55,118.49,118.52,17049.0,98.3406,98.3489,98.2991,98.324,17049.0
2018-05-08 10:35:00,118.51,118.53,118.49,118.53,28006.0,98.3157,98.3323,98.2991,98.3323,28006.0
2018-05-08 10:40:00,118.52,118.53,118.51,118.52,5027.0,98.324,98.3323,98.3157,98.324,5027.0
2018-05-08 10:45:00,118.52,118.55,118.49,118.51,14775.0,98.324,98.3489,98.2991,98.3157,14775.0
2018-05-08 10:50:00,118.51,118.53,118.51,118.52,11030.0,98.3157,98.3323,98.3157,98.324,11030.0
2018-05-08 10:55:00,118.53,118.55,118.48,118.49,48694.0,98.3323,98.3489,98.2908,98.2991,48694.0
2018-05-08 11:00:00,118.5,118.51,118.49,118.51,10864.0,98.3074,98.3157,98.2991,98.3157,10864.0
2018-05-08 11:05:00,118.5,118.57,118.5,118.57,40649.0,98.3074,98.3655,98.3074,98.3655,40649.0
2018-05-08 11:10:00,118.58,118.6,118.48,118.48,75984.0,98.3738,98.3904,98.2908,98.2908,75984.0
2018-05-08 11:15:00,118.48,118.48,118.35,118.43,77306.0,98.2908,98.2908,98.183,98.2494,77306.0
2018-05-08 11:20:00,118.43,118.44,118.37,118.41,51100.0,98.2494,98.2577,98.1996,98.2328,51100.0
2018-05-08 11:25:00,118.41,118.42,118.37,118.39,68129.0,98.2328,98.2411,98.1996,98.2162,68129.0
2018-05-08 11:30:00,118.39,118.39,118.33,118.37,36340.0,98.2162,98.2162,98.1664,98.1996,36340.0
2018-05-08 11:35:00,118.35,118.47,118.33,118.46,54579.0,98.183,98.2825,98.1664,98.2743,54579.0
2018-05-08 11:40:00,118.46,118.52,118.45,118.45,15353.0,98.2743,98.324,98.266,98.266,15353.0
2018-05-08 11:45:00,118.44,118.46,118.4,118.45,32572.0,98.2577,98.2743,98.2245,98.266,32572.0
2018-05-08 11:50:00,118.45,118.46,118.4,118.42,23111.0,98.266,98.2743,98.2245,98.2411,23111.0
2018-05-08 11:55:00,118.43,118.46,118.43,118.46,9779.0,98.2494,98.2743,98.2494,98.2743,9779.0
2018-05-08 12:00:00,118.45,118.47,118.44,118.46,23184.0,98.266,98.2825,98.2577,98.2743,23184.0
2018-05-08 12:05:00,118.46,118.51,118.45,118.49,100052.0,98.2743,98.3157,98.266,98.2991,100052.0
2018-05-08 12:10:00,118.5,118.53,118.43,118.44,31856.0,98.3074,98.3323,98.2494,98.2577,31856.0
2018-05-08 12:15:00,118.45,118.49,118.4,118.43,14007.0,98.266,98.2991,98.2245,98.2494,14007.0
2018-05-08 12:20:00,118.43,118.45,118.36,118.37,25355.0,98.2494,98.266,98.1913,98.1996,25355.0
2018-05-08 12:25:00,118.37,118.46,118.37,118.45,77183.0,98.1996,98.2743,98.1996,98.266,77183.0
2018-05-08 12:30:00,118.46,118.48,118.42,118.42,145557.0,98.2743,98.2908,98.2411,98.2411,145557.0
2018-05-08 12:35:00,118.43,118.44,118.37,118.39,9103.0,98.2494,98.2577,98.1996,98.2162,9103.0
2018-05-08 12:40:00,118.4,118.42,118.37,118.39,37084.0,98.2245,98.2411,98.1996,98.2162,37084.0
2018-05-08 12:45:00,118.4,118.41,118.36,118.37,33108.0,98.2245,98.2328,98.1913,98.1996,33108.0
2018-05-08 12:50:00,118.38,118.39,118.3,118.37,146497.0,98.2079,98.2162,98.1415,98.1996,146497.0
2018-05-08 12:55:00,118.38,118.52,118.38,118.48,124784.0,98.2079,98.324,98.2079,98.2908,124784.0
2018-05-08 13:00:00,118.49,118.49,118.36,118.4,220662.0,98.2991,98.2991,98.1913,98.2245,220662.0
2018-05-08 13:05:00,118.4,118.48,118.39,118.47,19231.0,98.2245,98.2908,98.2162,98.2825,19231.0
2018-05-08 13:10:00,118.48,118.48,118.41,118.43,12137.0,98.2908,98.2908,98.2328,98.2494,12137.0
2018-05-08 13:15:00,118.43,118.48,118.43,118.46,25586.0,98.2494,98.2908,98.2494,98.2743,25586.0
2018-05-08 13:20:00,118.46,118.52,118.46,118.48,25608.0,98.2743,98.324,98.2743,98.2908,25608.0
2018-05-08 13:25:00,118.48,118.54,118.46,118.54,21700.0,98.2908,98.3406,98.2743,98.3406,21700.0
2018-05-08 13:30:00,118.54,118.54,118.49,118.5,75437.0,98.3406,98.3406,98.2991,98.3074,75437.0
2018-05-08 13:35:00,118.5,118.55,118.49,118.53,41663.0,98.3074,98.3489,98.2991,98.3323,41663.0
2018-05-08 13:40:00,118.52,118.57,118.51,118.57,14689.0,98.324,98.3655,98.3157,98.3655,14689.0
2018-05-08 13:45:00,118.55,118.58,118.53,118.54,11060.0,98.3489,98.3738,98.3323,98.3406,11060.0
2018-05-08 13:50:00,118.54,118.56,118.49,118.52,37427.0,98.3406,98.3572,98.2991,98.324,37427.0
2018-05-08 13:55:00,118.52,118.55,118.5,118.54,14438.0,98.324,98.3489,98.3074,98.3406,14438.0
2018-05-08 14:00:00,118.53,118.56,118.48,118.55,27264.0,98.3323,98.3572,98.2908,98.3489,27264.0
2018-05-08 14:05:00,118.55,118.59,118.53,118.59,24311.0,98.3489,98.3821,98.3323,98.3821,24311.0
2018-05-08 14:10:00,118.6,118.68,118.6,118.67,29951.0,98.3904,98.4568,98.3904,98.4485,29951.0
2018-05-08 14:15:00,118.66,118.69,118.64,118.65,25068.0,98.4402,98.4651,98.4236,98.4319,25068.0
2018-05-08 14:20:00,118.65,118.73,118.62,118.64,47855.0,98.4319,98.4982,98.407,98.4236,47855.0
2018-05-08 14:25:00,118.64,118.69,118.57,118.69,39143.0,98.4236,98.4651,98.3655,98.4651,39143.0
2018-05-08 14:30:00,118.68,118.8,118.68,118.78,37061.0,98.4568,98.5563,98.4568,98.5397,37061.0
2018-05-08 14:35:00,118.78,118.86,118.78,118.86,52736.0,98.5397,98.6061,98.5397,98.6061,52736.0
2018-05-08 14:40:00,118.89,118.95,118.86,118.93,96853.0,98.631,98.6808,98.6061,98.6642,96853.0
2018-05-08 14:45:00,118.93,119.0,118.83,118.83,168811.0,98.6642,98.7222,98.5812,98.5812,168811.0
2018-05-08 14:50:00,118.82,118.88,118.8,118.81,66734.0,98.5729,98.6227,98.5563,98.5646,66734.0
2018-05-08 14:55:00,118.82,118.83,118.79,118.8,30347.0,98.5729,98.5812,98.548,98.5563,30347.0
2018-05-08 15:00:00,118.8,118.81,118.78,118.79,17764.0,98.5563,98.5646,98.5397,98.548,17764.0
2018-05-08 15:05:00,118.79,118.8,118.76,118.79,16494.0,98.548,98.5563,98.5231,98.548,16494.0
2018-05-08 15:10:00,118.79,118.8,118.73,118.74,13224.0,98.548,98.5563,98.4982,98.5065,13224.0
2018-05-08 15:15:00,118.74,118.79,118.74,118.78,16923.0,98.5065,98.548,98.5065,98.5397,16923.0
2018-05-08 15:20:00,118.78,118.8,118.73,118.75,12624.0,98.5397,98.5563,98.4982,98.5148,12624.0
2018-05-08 15:25:00,118.74,118.74,118.71,118.71,17480.0,98.5065,98.5065,98.4817,98.4817,17480.0
2018-05-08 15:30:00,118.72,118.75,118.71,118.75,20836.0,98.4899,98.5148,98.4817,98.5148,20836.0
2018-05-08 15:35:00,118.74,118.76,118.69,118.7,49934.0,98.5065,98.5231,98.4651,98.4734,49934.0
2018-05-08 15:40:00,118.7,118.75,118.69,118.75,11727.0,98.4734,98.5148,98.4651,98.5148,11727.0
2018-05-08 15:45:00,118.75,118.77,118.72,118.75,25019.0,98.5148,98.5314,98.4899,98.5148,25019.0
2018-05-08 15:50:00,118.74,118.76,118.71,118.74,115894.0,98.5065,98.5231,98.4817,98.5065,115894.0
2018-05-08 15:55:00,118.75,118.76,118.67,118.7,116256.0,98.5148,98.5231,98.4485,98.4734,116256.0
2018-05-09 09:30:00,118.12,118.13,118.01,118.07,107233.0,97.9922,98.0005,97.9009,97.9507,107233.0
2018-05-09 09:35:00,118.08,118.22,118.07,118.22,418693.0,97.959,98.0751,97.9507,98.0751,418693.0
2018-05-09 09:40:00,118.21,118.24,118.18,118.22,77570.0,98.0669,98.0917,98.042,98.0751,77570.0
2018-05-09 09:45:00,118.22,118.25,118.2,118.21,28297.0,98.0751,98.1,98.0586,98.0669,28297.0
2018-05-09 09:50:00,118.2,118.2,118.17,118.18,22888.0,98.0586,98.0586,98.0337,98.042,22888.0
2018-05-09 09:55:00,118.17,118.24,118.17,118.23,20815.0,98.0337,98.0917,98.0337,98.0834,20815.0
2018-05-09 10:00:00,118.23,118.24,118.18,118.23,24441.0,98.0834,98.0917,98.042,98.0834,24441.0
2018-05-09 10:05:00,118.23,118.25,118.2,118.21,25816.0,98.0834,98.1,98.0586,98.0669,25816.0
2018-05-09 10:10:00,118.22,118.31,118.22,118.29,22436.0,98.0751,98.1498,98.0751,98.1332,22436.0
2018-05-09 10:15:00,118.29,118.31,118.24,118.24,53709.0,98.1332,98.1498,98.0917,98.0917,53709.0
2018-05-09 10:20:00,118.25,118.25,118.18,118.25,158150.0,98.1,98.1,98.042,98.1,158150.0
2018-05-09 10:25:00,118.24,118.35,118.21,118.33,47392.0,98.0917,98.183,98.0669,98.1664,47392.0
2018-05-09 10:30:00,118.33,118.34,118.28,118.33,100708.0,98.1664,98.1747,98.1249,98.1664,100708.0
2018-05-09 10:35:00,118.33,118.39,118.29,118.38,23422.0,98.1664,98.2162,98.1332,98.2079,23422.0
2018-05-09 10:40:00,118.37,118.39,118.34,118.39,16740.0,98.1996,98.2162,98.1747,98.2162,16740.0
2018-05-09 10:45:00,118.39,118.39,118.34,118.34,44957.0,98.2162,98.2162,98.1747,98.1747,44957.0
2018-05-09 10:50:00,118.35,118.4,118.32,118.39,30393.0,98.183,98.2245,98.1581,98.2162,30393.0
2018-05-09 10:55:00,118.39,118.42,118.38,118.41,32343.0,98.2162,98.2411,98.2079,98.2328,32343.0
2018-05-09 11:00:00,118.41,118.42,118.31,118.32,282815.0,98.2328,98.2411,98.1498,98.1581,282815.0
2018-05-09 11:05:00,118.32,118.36,118.3,118.36,160761.0,98.1581,98.1913,98.1415,98.1913,160761.0
2018-05-09 11:10:00,118.36,118.36,118.29,118.3,197777.0,98.1913,98.1913,98.1332,98.1415,197777.0
2018-05-09 11:15:00,118.3,118.31,118.22,118.26,223839.0,98.1415,98.1498,98.0751,98.1083,223839.0
2018-05-09 11:20:00,118.25,118.27,118.22,118.25,224989.0,98.1,98.1166,98.0751,98.1,224989.0
2018-05-09 11:25:00,118.25,118.29,118.24,118.27,193665.0,98.1,98.1332,98.0917,98.1166,193665.0
2018-05-09 11:30:00,118.27,118.36,118.27,118.34,44663.0,98.1166,98.1913,98.1166,98.1747,44663.0
2018-05-09 11:35:00,118.34,118.34,118.23,118.28,169266.0,98.1747,98.1747,98.0834,98.1249,169266.0
2018-05-09 11:40:00,118.27,118.34,118.26,118.32,28483.0,98.1166,98.1747,98.1083,98.1581,28483.0
2018-05-09 11:45:00,118.31,118.37,118.3,118.36,23329.0,98.1498,98.1996,98.1415,98.1913,23329.0
2018-05-09 11:50:00,118.37,118.4,118.36,118.38,12122.0,98.1996,98.2245,98.1913,98.2079,12122.0
2018-05-09 11:55:00,118.38,118.41,118.38,118.39,34708.0,98.2079,98.2328,98.2079,98.2162,34708.0
2018-05-09 12:00:00,118.4,118.42,118.31,118.31,36487.0,98.2245,98.2411,98.1498,98.1498,36487.0
2018-05-09 12:05:00,118.3,118.32,118.24,118.25,54366.0,98.1415,98.1581,98.0917,98.1,54366.0
2018-05-09 12:10:00,118.26,118.28,118.23,118.24,27892.0,98.1083,98.1249,98.0834,98.0917,27892.0
2018-05-09 12:15:00,118.25,118.28,118.24,118.27,15349.0,98.1,98.1249,98.0917,98.1166,15349.0
2018-05-09 12:20:00,118.26,118.26,118.17,118.24,34824.0,98.1083,98.1083,98.0337,98.0917,34824.0
2018-05-09 12:25:00,118.22,118.22,118.17,118.18,42169.0,98.0751,98.0751,98.0337,98.042,42169.0
2018-05-09 12:30:00,118.18,118.21,118.17,118.19,80080.0,98.042,98.0669,98.0337,98.0503,80080.0
2018-05-09 12:35:00,118.18,118.19,118.16,118.16,101067.0,98.042,98.0503,98.0254,98.0254,101067.0
2018-05-09 12:40:00,118.17,118.17,118.12,118.13,33217.0,98.0337,98.0337,97.9922,98.0005,33217.0
2018-05-09 12:45:00,118.13,118.15,118.12,118.14,26849.0,98.0005,98.0171,97.9922,98.0088,26849.0
2018-05-09 12:50:00,118.14,118.17,118.13,118.16,7590.0,98.0088,98.0337,98.0005,98.0254,7590.0
2018-05-09 12:55:00,118.15,118.18,118.14,118.15,32633.0,98.0171,98.042,98.0088,98.0171,32633.0
2018-05-09 13:00:00,118.15,118.25,118.12,118.25,114853.0,98.0171,98.1,97.9922,98.1,114853.0
2018-05-09 13:05:00,118.24,118.29,118.2,118.28,57342.0,98.0917,98.1332,98.0586,98.1249,57342.0
2018-05-09 13:10:00,118.28,118.33,118.28,118.33,25821.0,98.1249,98.1664,98.1249,98.1664,25821.0
2018-05-09 13:15:00,118.32,118.33,118.28,118.3,56021.0,98.1581,98.1664,98.1249,98.1415,56021.0
2018-05-09 13:20:00,118.3,118.31,118.27,118.27,27167.0,98.1415,98.1498,98.1166,98.1166,27167.0
2018-05-09 13:25:00,118.27,118.29,118.27,118.29,12769.0,98.1166,98.1332,98.1166,98.1332,12769.0
2018-05-09 13:30:00,118.28,118.32,118.28,118.29,33662.0,98.1249,98.1581,98.1249,98.1332,33662.0
2018-05-09 13:35:00,118.29,118.34,118.28,118.31,16199.0,98.1332,98.1747,98.1249,98.1498,16199.0
2018-05-09 13:40:00,118.3,118.36,118.26,118.34,20197.0,98.1415,98.1913,98.1083,98.1747,20197.0
2018-05-09 13:45:00,118.33,118.34,118.31,118.33,13951.0,98.1664,98.1747,98.1498,98.1664,13951.0
2018-05-09 13:50:00,118.33,118.34,118.33,118.34,3394.0,98.1664,98.1747,98.1664,98.1747,3394.0
2018-05-09 13:55:00,118.34,118.34,118.26,118.32,22531.0,98.1747,98.1747,98.1083,98.1581,22531.0
2018-05-09 14:00:00,118.33,118.33,118.27,118.27,9890.0,98.1664,98.1664,98.1166,98.1166,9890.0
2018-05-09 14:05:00,118.26,118.28,118.24,118.28,11510.0,98.1083,98.1249,98.0917,98.1249,11510.0
2018-05-09 14:10:00,118.28,118.28,118.25,118.26,3825.0,98.1249,98.1249,98.1,98.1083,3825.0
2018-05-09 14:15:00,118.26,118.29,118.24,118.25,34058.0,98.1083,98.1332,98.0917,98.1,34058.0
2018-05-09 14:20:00,118.25,118.29,118.25,118.29,16057.0,98.1,98.1332,98.1,98.1332,16057.0
2018-05-09 14:25:00,118.28,118.29,118.24,118.25,15028.0,98.1249,98.1332,98.0917,98.1,15028.0
2018-05-09 14:30:00,118.24,118.25,118.23,118.24,4909.0,98.0917,98.1,98.0834,98.0917,4909.0
2018-05-09 14:35:00,118.23,118.28,118.23,118.25,29623.0,98.0834,98.1249,98.0834,98.1,29623.0
2018-05-09 14:40:00,118.25,118.26,118.19,118.2,14606.0,98.1,98.1083,98.0503,98.0586,14606.0
2018-05-09 14:45:00,118.19,118.22,118.14,118.14,27897.0,98.0503,98.0751,98.0088,98.0088,27897.0
2018-05-09 14:50:00,118.15,118.17,118.15,118.16,14548.0,98.0171,98.0337,98.0171,98.0254,14548.0
2018-05-09 14:55:00,118.17,118.19,118.15,118.19,26470.0,98.0337,98.0503,98.0171,98.0503,26470.0
2018-05-09 15:00:00,118.18,118.18,118.09,118.11,31868.0,98.042,98.042,97.9673,97.9839,31868.0
2018-05-09 15:05:00,118.12,118.16,118.09,118.11,129312.0,97.9922,98.0254,97.9673,97.9839,129312.0
2018-05-09 15:10:00,118.1,118.16,118.1,118.16,176785.0,97.9756,98.0254,97.9756,98.0254,176785.0
2018-05-09 15:15:00,118.16,118.17,118.1,118.11,54929.0,98.0254,98.0337,97.9756,97.9839,54929.0
2018-05-09 15:20:00,118.1,118.1,118.05,118.08,72758.0,97.9756,97.9756,97.9341,97.959,72758.0
2018-05-09 15:25:00,118.07,118.1,118.04,118.09,254102.0,97.9507,97.9756,97.9258,97.9673,254102.0
2018-05-09 15:30:00,118.09,118.1,118.02,118.04,90176.0,97.9673,97.9756,97.9092,97.9258,90176.0
2018-05-09 15:35:00,118.04,118.05,118.01,118.02,94998.0,97.9258,97.9341,97.9009,97.9092,94998.0
2018-05-09 15:40:00,118.02,118.05,118.01,118.04,132476.0,97.9092,97.9341,97.9009,97.9258,132476.0
2018-05-09 15:45:00,118.04,118.05,118.0,118.02,143537.0,97.9258,97.9341,97.8926,97.9092,143537.0
2018-05-09 15:50:00,118.0,118.05,118.0,118.03,370700.0,97.8926,97.9341,97.8926,97.9175,370700.0
2018-05-09 15:55:00,118.03,118.04,117.98,117.98,940163.0,97.9175,97.9258,97.876,97.876,940163.0
2018-05-10 09:30:00,118.55,118.65,118.5,118.65,158535.0,98.3489,98.4319,98.3074,98.4319,158535.0
2018-05-10 09:35:00,118.65,118.66,118.61,118.64,65516.0,98.4319,98.4402,98.3987,98.4236,65516.0
2018-05-10 09:40:00,118.63,118.66,118.61,118.62,48378.0,98.4153,98.4402,98.3987,98.407,48378.0
2018-05-10 09:45:00,118.62,118.62,118.59,118.61,44273.0,98.407,98.407,98.3821,98.3987,44273.0
2018-05-10 09:50:00,118.6,118.66,118.57,118.57,105678.0,98.3904,98.4402,98.3655,98.3655,105678.0
2018-05-10 09:55:00,118.58,118.62,118.57,118.61,20646.0,98.3738,98.407,98.3655,98.3987,20646.0
2018-05-10 10:00:00,118.61,118.66,118.59,118.66,31046.0,98.3987,98.4402,98.3821,98.4402,31046.0
2018-05-10 10:05:00,118.66,118.69,118.61,118.65,44092.0,98.4402,98.4651,98.3987,98.4319,44092.0
2018-05-10 10:10:00,118.65,118.67,118.61,118.67,35215.0,98.4319,98.4485,98.3987,98.4485,35215.0
2018-05-10 10:15:00,118.66,118.74,118.66,118.73,90216.0,98.4402,98.5065,98.4402,98.4982,90216.0
2018-05-10 10:20:00,118.73,118.75,118.7,118.72,37889.0,98.4982,98.5148,98.4734,98.4899,37889.0
2018-05-10 10:25:00,118.72,118.75,118.72,118.73,45571.0,98.4899,98.5148,98.4899,98.4982,45571.0
2018-05-10 10:30:00,118.73,118.83,118.73,118.8,125660.0,98.4982,98.5812,98.4982,98.5563,125660.0
2018-05-10 10:35:00,118.79,118.8,118.71,118.72,75188.0,98.548,98.5563,98.4817,98.4899,75188.0
2018-05-10 10:40:00,118.72,118.73,118.69,118.72,43109.0,98.4899,98.4982,98.4651,98.4899,43109.0
2018-05-10 10:45:00,118.71,118.77,118.69,118.7,34048.0,98.4817,98.5314,98.4651,98.4734,34048.0
2018-05-10 10:50:00,118.7,118.7,118.64,118.66,32972.0,98.4734,98.4734,98.4236,98.4402,32972.0
2018-05-10 10:55:00,118.66,118.66,118.51,118.53,113816.0,98.4402,98.4402,98.3157,98.3323,113816.0
2018-05-10 11:00:00,118.52,118.57,118.51,118.54,43132.0,98.324,98.3655,98.3157,98.3406,43132.0
2018-05-10 11:05:00,118.53,118.54,118.48,118.53,60506.0,98.3323,98.3406,98.2908,98.3323,60506.0
2018-05-10 11:10:00,118.53,118.54,118.51,118.51,10945.0,98.3323,98.3406,98.3157,98.3157,10945.0
2018-05-10 11:15:00,118.48,118.5,118.44,118.49,38728.0,98.2908,98.3074,98.2577,98.2991,38728.0
2018-05-10 11:20:00,118.49,118.49,118.41,118.41,17602.0,98.2991,98.2991,98.2328,98.2328,17602.0
2018-05-10 11:25:00,118.41,118.44,118.4,118.42,32147.0,98.2328,98.2577,98.2245,98.2411,32147.0
2018-05-10 11:30:00,118.42,118.45,118.4,118.41,21862.0,98.2411,98.266,98.2245,98.2328,21862.0
2018-05-10 11:35:00,118.41,118.43,118.4,118.4,19667.0,98.2328,98.2494,98.2245,98.2245,19667.0
2018-05-10 11:40:00,118.41,118.41,118.35,118.37,38137.0,98.2328,98.2328,98.183,98.1996,38137.0
2018-05-10 11:45:00,118.36,118.39,118.35,118.39,24441.0,98.1913,98.2162,98.183,98.2162,24441.0
2018-05-10 11:50:00,118.39,118.4,118.38,118.4,20389.0,98.2162,98.2245,98.2079,98.2245,20389.0
2018-05-10 11:55:00,118.4,118.43,118.38,118.42,36010.0,98.2245,98.2494,98.2079,98.2411,36010.0
2018-05-10 12:00:00,118.41,118.41,118.39,118.39,28134.0,98.2328,98.2328,98.2162,98.2162,28134.0
2018-05-10 12:05:00,118.4,118.41,118.39,118.41,17380.0,98.2245,98.2328,98.2162,98.2328,17380.0
2018-05-10 12:10:00,118.4,118.4,118.36,118.36,108598.0,98.2245,98.2245,98.1913,98.1913,108598.0
2018-05-10 12:15:00,118.36,118.39,118.35,118.39,19925.0,98.1913,98.2162,98.183,98.2162,19925.0
2018-05-10 12:20:00,118.39,118.44,118.38,118.43,29501.0,98.2162,98.2577,98.2079,98.2494,29501.0
2018-05-10 12:25:00,118.43,118.44,118.42,118.44,14731.0,98.2494,98.2577,98.2411,98.2577,14731.0
2018-05-10 12:30:00,118.43,118.47,118.41,118.41,45763.0,98.2494,98.2825,98.2328,98.2328,45763.0
2018-05-10 12:35:00,118.41,118.44,118.41,118.41,11144.0,98.2328,98.2577,98.2328,98.2328,11144.0
2018-05-10 12:40:00,118.42,118.48,118.41,118.42,104804.0,98.2411,98.2908,98.2328,98.2411,104804.0
2018-05-10 12:45:00,118.42,118.47,118.39,118.46,33028.0,98.2411,98.2825,98.2162,98.2743,33028.0
2018-05-10 12:50:00,118.46,118.51,118.46,118.49,47143.0,98.2743,98.3157,98.2743,98.2991,47143.0
2018-05-10 12:55:00,118.5,118.54,118.47,118.53,44989.0,98.3074,98.3406,98.2825,98.3323,44989.0
2018-05-10 13:00:00,118.53,118.72,118.52,118.66,314560.0,98.3323,98.4899,98.324,98.4402,314560.0
2018-05-10 13:05:00,118.64,118.98,118.64,118.91,261694.0,98.4236,98.7056,98.4236,98.6476,261694.0
2018-05-10 13:10:00,118.91,118.98,118.9,118.93,98111.0,98.6476,98.7056,98.6393,98.6642,98111.0
2018-05-10 13:15:00,118.92,118.95,118.82,118.84,103221.0,98.6559,98.6808,98.5729,98.5895,103221.0
2018-05-10 13:20:00,118.84,118.85,118.82,118.83,22304.0,98.5895,98.5978,98.5729,98.5812,22304.0
2018-05-10 13:25:00,118.83,118.84,118.81,118.82,26497.0,98.5812,98.5895,98.5646,98.5729,26497.0
2018-05-10 13:30:00,118.82,118.84,118.7,118.73,79069.0,98.5729,98.5895,98.4734,98.4982,79069.0
2018-05-10 13:35:00,118.73,118.75,118.69,118.7,33399.0,98.4982,98.5148,98.4651,98.4734,33399.0
2018-05-10 13:40:00,118.71,118.74,118.68,118.7,21613.0,98.4817,98.5065,98.4568,98.4734,21613.0
2018-05-10 13:45:00,118.7,118.73,118.67,118.72,23433.0,98.4734,98.4982,98.4485,98.4899,23433.0
2018-05-10 13:50:00,118.72,118.79,118.72,118.77,27441.0,98.4899,98.548,98.4899,98.5314,27441.0
2018-05-10 13:55:00,118.78,118.78,118.76,118.76,20003.0,98.5397,98.5397,98.5231,98.5231,20003.0
2018-05-10 14:00:00,118.76,118.77,118.72,118.76,56275.0,98.5231,98.5314,98.4899,98.5231,56275.0
2018-05-10 14:05:00,118.75,118.75,118.7,118.74,30602.0,98.5148,98.5148,98.4734,98.5065,30602.0
2018-05-10 14:10:00,118.74,118.75,118.71,118.71,21217.0,98.5065,98.5148,98.4817,98.4817,21217.0
2018-05-10 14:15:00,118.72,118.76,118.72,118.74,22622.0,98.4899,98.5231,98.4899,98.5065,22622.0
2018-05-10 14:20:00,118.74,118.77,118.72,118.76,16496.0,98.5065,98.5314,98.4899,98.5231,16496.0
2018-05-10 14:25:00,118.76,118.76,118.72,118.74,23166.0,98.5231,98.5231,98.4899,98.5065,23166.0
2018-05-10 14:30:00,118.73,118.81,118.73,118.79,37323.0,98.4982,98.5646,98.4982,98.548,37323.0
2018-05-10 14:35:00,118.8,118.87,118.8,118.86,181806.0,98.5563,98.6144,98.5563,98.6061,181806.0
2018-05-10 14:40:00,118.87,118.88,118.83,118.86,78308.0,98.6144,98.6227,98.5812,98.6061,78308.0
2018-05-10 14:45:00,118.85,118.89,118.85,118.89,27449.0,98.5978,98.631,98.5978,98.631,27449.0
2018-05-10 14:50:00,118.9,118.91,118.86,118.87,51602.0,98.6393,98.6476,98.6061,98.6144,51602.0
2018-05-10 14:55:00,118.88,118.91,118.83,118.89,48730.0,98.6227,98.6476,98.5812,98.631,48730.0
2018-05-10 15:00:00,118.9,118.94,118.88,118.89,63113.0,98.6393,98.6725,98.6227,98.631,63113.0
2018-05-10 15:05:00,118.89,118.89,118.84,118.85,102112.0,98.631,98.631,98.5895,98.5978,102112.0
2018-05-10 15:10:00,118.84,118.89,118.84,118.89,49259.0,98.5895,98.631,98.5895,98.631,49259.0
2018-05-10 15:15:00,118.88,118.91,118.86,118.88,45868.0,98.6227,98.6476,98.6061,98.6227,45868.0
2018-05-10 15:20:00,118.87,118.91,118.86,118.91,30488.0,98.6144,98.6476,98.6061,98.6476,30488.0
2018-05-10 15:25:00,118.91,118.93,118.89,118.92,41330.0,98.6476,98.6642,98.631,98.6559,41330.0
2018-05-10 15:30:00,118.92,118.92,118.9,118.91,164080.0,98.6559,98.6559,98.6393,98.6476,164080.0
2018-05-10 15:35:00,118.91,118.93,118.89,118.91,57742.0,98.6476,98.6642,98.631,98.6476,57742.0
2018-05-10 15:40:00,118.91,118.92,118.86,118.9,132366.0,98.6476,98.6559,98.6061,98.6393,132366.0
2018-05-10 15:45:00,118.9,118.92,118.88,118.92,144644.0,98.6393,98.6559,98.6227,98.6559,144644.0
2018-05-10 15:50:00,118.91,118.95,118.88,118.93,194779.0,98.6476,98.6808,98.6227,98.6642,194779.0
2018-05-10 15:55:00,118.93,118.94,118.89,118.93,397277.0,98.6642,98.6725,98.631,98.6642,397277.0
2018-05-11 09:30:00,119.32,119.36,119.29,119.31,67220.0,98.9877,99.0209,98.9628,98.9794,67220.0
2018-05-11 09:35:00,119.31,119.31,119.23,119.26,77223.0,98.9794,98.9794,98.913,98.9379,77223.0
2018-05-11 09:40:00,119.25,119.27,119.23,119.27,63347.0,98.9296,98.9462,98.913,98.9462,63347.0
2018-05-11 09:45:00,119.26,119.26,119.14,119.14,64759.0,98.9379,98.9379,98.8384,98.8384,64759.0
2018-05-11 09:50:00,119.14,119.25,119.14,119.22,61778.0,98.8384,98.9296,98.8384,98.9047,61778.0
2018-05-11 09:55:00,119.22,119.25,119.2,119.22,62659.0,98.9047,98.9296,98.8882,98.9047,62659.0
2018-05-11 10:00:00,119.23,119.29,119.15,119.15,48569.0,98.913,98.9628,98.8467,98.8467,48569.0
2018-05-11 10:05:00,119.15,119.19,119.05,119.05,33702.0,98.8467,98.8799,98.7637,98.7637,33702.0
2018-05-11 10:10:00,119.05,119.1,119.0,119.0,58938.0,98.7637,98.8052,98.7222,98.7222,58938.0
2018-05-11 10:15:00,119.0,119.0,118.88,118.9,79582.0,98.7222,98.7222,98.6227,98.6393,79582.0
2018-05-11 10:20:00,118.9,118.9,118.82,118.89,79672.0,98.6393,98.6393,98.5729,98.631,79672.0
2018-05-11 10:25:00,118.88,118.95,118.86,118.89,49493.0,98.6227,98.6808,98.6061,98.631,49493.0
2018-05-11 10:30:00,118.88,118.95,118.83,118.94,63545.0,98.6227,98.6808,98.5812,98.6725,63545.0
2018-05-11 10:35:00,118.94,118.98,118.89,118.97,41915.0,98.6725,98.7056,98.631,98.6973,41915.0
2018-05-11 10:40:00,118.97,119.0,118.94,118.95,25862.0,98.6973,98.7222,98.6725,98.6808,25862.0
2018-05-11 10:45:00,118.95,118.98,118.94,118.97,42404.0,98.6808,98.7056,98.6725,98.6973,42404.0
2018-05-11 10:50:00,118.98,119.01,118.95,118.98,30186.0,98.7056,98.7305,98.6808,98.7056,30186.0
2018-05-11 10:55:00,118.99,118.99,118.85,118.86,41094.0,98.7139,98.7139,98.5978,98.6061,41094.0
2018-05-11 11:00:00,118.87,118.93,118.85,118.9,22898.0,98.6144,98.6642,98.5978,98.6393,22898.0
2018-05-11 11:05:00,118.91,118.98,118.89,118.95,33417.0,98.6476,98.7056,98.631,98.6808,33417.0
2018-05-11 11:10:00,118.95,118.97,118.93,118.95,15572.0,98.6808,98.6973,98.6642,98.6808,15572.0
2018-05-11 11:15:00,118.95,118.99,118.93,118.98,59256.0,98.6808,98.7139,98.6642,98.7056,59256.0
2018-05-11 11:20:00,118.97,119.05,118.97,119.04,120385.0,98.6973,98.7637,98.6973,98.7554,120385.0
2018-05-11 11:25:00,119.04,119.06,119.02,119.05,116092.0,98.7554,98.772,98.7388,98.7637,116092.0
2018-05-11 11:30:00,119.05,119.06,119.0,119.02,46410.0,98.7637,98.772,98.7222,98.7388,46410.0
2018-05-11 11:35:00,119.02,119.07,119.0,119.01,102703.0,98.7388,98.7803,98.7222,98.7305,102703.0
2018-05-11 11:40:00,119.01,119.06,119.0,119.05,27639.0,98.7305,98.772,98.7222,98.7637,27639.0
2018-05-11 11:45:00,119.05,119.07,119.0,119.05,29185.0,98.7637,98.7803,98.7222,98.7637,29185.0
2018-05-11 11:50:00,119.05,119.07,119.01,119.07,20723.0,98.7637,98.7803,98.7305,98.7803,20723.0
2018-05-11 11:55:00,119.07,119.18,119.07,119.18,41661.0,98.7803,98.8716,98.7803,98.8716,41661.0
2018-05-11 12:00:00,119.18,119.19,119.15,119.17,26094.0,98.8716,98.8799,98.8467,98.8633,26094.0
2018-05-11 12:05:00,119.16,119.19,119.12,119.16,35467.0,98.855,98.8799,98.8218,98.855,35467.0
2018-05-11 12:10:00,119.16,119.2,119.13,119.17,39419.0,98.855,98.8882,98.8301,98.8633,39419.0
2018-05-11 12:15:00,119.16,119.19,119.12,119.17,42544.0,98.855,98.8799,98.8218,98.8633,42544.0
2018-05-11 12:20:00,119.16,119.16,119.14,119.15,8230.0,98.855,98.855,98.8384,98.8467,8230.0
2018-05-11 12:25:00,119.16,119.16,119.1,119.13,20412.0,98.855,98.855,98.8052,98.8301,20412.0
2018-05-11 12:30:00,119.12,119.15,119.1,119.11,15877.0,98.8218,98.8467,98.8052,98.8135,15877.0
2018-05-11 12:35:00,119.1,119.1,119.07,119.1,22492.0,98.8052,98.8052,98.7803,98.8052,22492.0
2018-05-11 12:40:00,119.09,119.14,119.05,119.12,14216.0,98.7969,98.8384,98.7637,98.8218,14216.0
2018-05-11 12:45:00,119.12,119.13,119.02,119.02,14116.0,98.8218,98.8301,98.7388,98.7388,14116.0
2018-05-11 12:50:00,119.01,119.05,119.0,119.05,139115.0,98.7305,98.7637,98.7222,98.7637,139115.0
2018-05-11 12:55:00,119.05,119.09,119.01,119.07,25486.0,98.7637,98.7969,98.7305,98.7803,25486.0
2018-05-11 13:00:00,119.07,119.08,119.01,119.01,21397.0,98.7803,98.7886,98.7305,98.7305,21397.0
2018-05-11 13:05:00,119.02,119.02,119.0,119.0,8311.0,98.7388,98.7388,98.7222,98.7222,8311.0
2018-05-11 13:10:00,119.0,119.02,118.96,119.02,40869.0,98.7222,98.7388,98.689,98.7388,40869.0
2018-05-11 13:15:00,119.02,119.05,119.0,119.02,39665.0,98.7388,98.7637,98.7222,98.7388,39665.0
2018-05-11 13:20:00,119.02,119.03,119.01,119.02,6245.0,98.7388,98.7471,98.7305,98.7388,6245.0
2018-05-11 13:25:00,119.03,119.03,118.96,118.97,53520.0,98.7471,98.7471,98.689,98.6973,53520.0
2018-05-11 13:30:00,118.97,118.98,118.97,118.98,18033.0,98.6973,98.7056,98.6973,98.7056,18033.0
2018-05-11 13:35:00,118.98,119.03,118.98,119.03,12741.0,98.7056,98.7471,98.7056,98.7471,12741.0
2018-05-11 13:40:00,119.02,119.03,118.99,119.0,22960.0,98.7388,98.7471,98.7139,98.7222,22960.0
2018-05-11 13:45:00,119.0,119.02,118.99,119.0,25253.0,98.7222,98.7388,98.7139,98.7222,25253.0
2018-05-11 13:50:00,119.01,119.02,118.98,119.0,12099.0,98.7305,98.7388,98.7056,98.7222,12099.0
2018-05-11 13:55:00,119.01,119.01,118.99,119.0,30988.0,98.7305,98.7305,98.7139,98.7222,30988.0
2018-05-11 14:00:00,118.99,119.02,118.99,119.0,76158.0,98.7139,98.7388,98.7139,98.7222,76158.0
2018-05-11 14:05:00,118.99,119.02,118.99,119.02,29065.0,98.7139,98.7388,98.7139,98.7388,29065.0
2018-05-11 14:10:00,119.03,119.04,119.02,119.02,8169.0,98.7471,98.7554,98.7388,98.7388,8169.0
2018-05-11 14:15:00,119.02,119.02,118.97,118.99,38969.0,98.7388,98.7388,98.6973,98.7139,38969.0
2018-05-11 14:20:00,118.99,119.02,118.97,118.98,33914.0,98.7139,98.7388,98.6973,98.7056,33914.0
2018-05-11 14:25:00,118.98,119.0,118.95,118.98,17902.0,98.7056,98.7222,98.6808,98.7056,17902.0
2018-05-11 14:30:00,118.98,119.04,118.97,119.02,32548.0,98.7056,98.7554,98.6973,98.7388,32548.0
2018-05-11 14:35:00,119.01,119.02,118.99,119.02,11170.0,98.7305,98.7388,98.7139,98.7388,11170.0
2018-05-11 14:40:00,119.02,119.04,119.0,119.04,11297.0,98.7388,98.7554,98.7222,98.7554,11297.0
2018-05-11 14:45:00,119.04,119.04,119.0,119.04,31356.0,98.7554,98.7554,98.7222,98.7554,31356.0
2018-05-11 14:50:00,119.04,119.09,119.03,119.08,17725.0,98.7554,98.7969,98.7471,98.7886,17725.0
2018-05-11 14:55:00,119.08,119.09,119.03,119.06,26009.0,98.7886,98.7969,98.7471,98.772,26009.0
2018-05-11 15:00:00,119.06,119.16,119.06,119.15,37161.0,98.772,98.855,98.772,98.8467,37161.0
2018-05-11 15:05:00,119.16,119.17,119.13,119.16,40642.0,98.855,98.8633,98.8301,98.855,40642.0
2018-05-11 15:10:00,119.16,119.18,119.14,119.18,19692.0,98.855,98.8716,98.8384,98.8716,19692.0
2018-05-11 15:15:00,119.18,119.18,119.14,119.14,43967.0,98.8716,98.8716,98.8384,98.8384,43967.0
2018-05-11 15:20:00,119.15,119.21,119.14,119.19,60386.0,98.8467,98.8964,98.8384,98.8799,60386.0
2018-05-11 15:25:00,119.19,119.19,119.17,119.17,54994.0,98.8799,98.8799,98.8633,98.8633,54994.0
2018-05-11 15:30:00,119.18,119.2,119.17,119.2,61478.0,98.8716,98.8882,98.8633,98.8882,61478.0
2018-05-11 15:35:00,119.19,119.23,119.18,119.23,105673.0,98.8799,98.913,98.8716,98.913,105673.0
2018-05-11 15:40:00,119.23,119.28,119.23,119.27,98708.0,98.913,98.9545,98.913,98.9462,98708.0
2018-05-11 15:45:00,119.27,119.27,119.22,119.22,128737.0,98.9462,98.9462,98.9047,98.9047,128737.0
2018-05-11 15:50:00,119.22,119.26,119.2,119.23,114748.0,98.9047,98.9379,98.8882,98.913,114748.0
2018-05-11 15:55:00,119.23,119.25,119.2,119.23,304206.0,98.913,98.9296,98.8882,98.913,304206.0
2018-05-14 09:30:00,118.8,118.82,118.8,118.82,53966.0,98.5563,98.5729,98.5563,98.5729,53966.0
2018-05-14 09:35:00,118.82,118.87,118.81,118.84,21986.0,98.5729,98.6144,98.5646,98.5895,21986.0
2018-05-14 09:40:00,118.84,118.89,118.8,118.8,87330.0,98.5895,98.631,98.5563,98.5563,87330.0
2018-05-14 09:45:00,118.81,118.85,118.77,118.78,48934.0,98.5646,98.5978,98.5314,98.5397,48934.0
2018-05-14 09:50:00,118.79,118.84,118.77,118.78,24853.0,98.548,98.5895,98.5314,98.5397,24853.0
2018-05-14 09:55:00,118.78,118.78,118.67,118.68,59348.0,98.5397,98.5397,98.4485,98.4568,59348.0
2018-05-14 10:00:00,118.69,118.69,118.62,118.65,37209.0,98.4651,98.4651,98.407,98.4319,37209.0
2018-05-14 10:05:00,118.64,118.68,118.63,118.63,45384.0,98.4236,98.4568,98.4153,98.4153,45384.0
2018-05-14 10:10:00,118.63,118.65,118.61,118.64,43664.0,98.4153,98.4319,98.3987,98.4236,43664.0
2018-05-14 10:15:00,118.64,118.7,118.63,118.7,31996.0,98.4236,98.4734,98.4153,98.4734,31996.0
2018-05-14 10:20:00,118.7,118.72,118.67,118.7,20706.0,98.4734,98.4899,98.4485,98.4734,20706.0
2018-05-14 10:25:00,118.71,118.75,118.68,118.68,15302.0,98.4817,98.5148,98.4568,98.4568,15302.0
2018-05-14 10:30:00,118.69,118.75,118.68,118.73,121655.0,98.4651,98.5148,98.4568,98.4982,121655.0
2018-05-14 10:35:00,118.72,118.73,118.66,118.69,28393.0,98.4899,98.4982,98.4402,98.4651,28393.0
2018-05-14 10:40:00,118.69,118.73,118.67,118.73,148438.0,98.4651,98.4982,98.4485,98.4982,148438.0
2018-05-14 10:45:00,118.73,118.8,118.73,118.8,57601.0,98.4982,98.5563,98.4982,98.5563,57601.0
2018-05-14 10:50:00,118.79,118.8,118.76,118.77,84862.0,98.548,98.5563,98.5231,98.5314,84862.0
2018-05-14 10:55:00,118.77,118.78,118.72,118.73,29064.0,98.5314,98.5397,98.4899,98.4982,29064.0
2018-05-14 11:00:00,118.74,118.74,118.68,118.69,46504.0,98.5065,98.5065,98.4568,98.4651,46504.0
2018-05-14 11:05:00,118.69,118.72,118.68,118.69,18154.0,98.4651,98.4899,98.4568,98.4651,18154.0
2018-05-14 11:10:00,118.69,118.69,118.62,118.63,24463.0,98.4651,98.4651,98.407,98.4153,24463.0
2018-05-14 11:15:00,118.63,118.68,118.62,118.68,28422.0,98.4153,98.4568,98.407,98.4568,28422.0
2018-05-14 11:20:00,118.67,118.75,118.66,118.75,66382.0,98.4485,98.5148,98.4402,98.5148,66382.0
2018-05-14 11:25:00,118.75,118.76,118.73,118.73,37763.0,98.5148,98.5231,98.4982,98.4982,37763.0
2018-05-14 11:30:00,118.73,118.73,118.67,118.68,22514.0,98.4982,98.4982,98.4485,98.4568,22514.0
2018-05-14 11:35:00,118.69,118.77,118.69,118.72,18355.0,98.4651,98.5314,98.4651,98.4899,18355.0
2018-05-14 11:40:00,118.72,118.76,118.71,118.75,16773.0,98.4899,98.5231,98.4817,98.5148,16773.0
2018-05-14 11:45:00,118.76,118.77,118.74,118.77,6637.0,98.5231,98.5314,98.5065,98.5314,6637.0
2018-05-14 11:50:00,118.77,118.77,118.73,118.73,10223.0,98.5314,98.5314,98.4982,98.4982,10223.0
2018-05-14 11:55:00,118.74,118.82,118.74,118.78,37741.0,98.5065,98.5729,98.5065,98.5397,37741.0
2018-05-14 12:00:00,118.78,118.81,118.72,118.81,34432.0,98.5397,98.5646,98.4899,98.5646,34432.0
2018-05-14 12:05:00,118.82,118.84,118.8,118.82,14376.0,98.5729,98.5895,98.5563,98.5729,14376.0
2018-05-14 12:10:00,118.83,118.84,118.8,118.8,21581.0,98.5812,98.5895,98.5563,98.5563,21581.0
2018-05-14 12:15:00,118.81,118.84,118.79,118.82,20132.0,98.5646,98.5895,98.548,98.5729,20132.0
2018-05-14 12:20:00,118.82,118.83,118.78,118.81,34792.0,98.5729,98.5812,98.5397,98.5646,34792.0
2018-05-14 12:25:00,118.81,118.89,118.81,118.87,56097.0,98.5646,98.631,98.5646,98.6144,56097.0
2018-05-14 12:30:00,118.88,118.88,118.82,118.84,59422.0,98.6227,98.6227,98.5729,98.5895,59422.0
2018-05-14 12:35:00,118.83,118.83,118.76,118.77,46144.0,98.5812,98.5812,98.5231,98.5314,46144.0
2018-05-14 12:40:00,118.77,118.77,118.73,118.75,260131.0,98.5314,98.5314,98.4982,98.5148,260131.0
2018-05-14 12:45:00,118.75,118.78,118.73,118.75,38328.0,98.5148,98.5397,98.4982,98.5148,38328.0
2018-05-14 12:50:00,118.75,118.78,118.73,118.77,94637.0,98.5148,98.5397,98.4982,98.5314,94637.0
2018-05-14 12:55:00,118.77,118.87,118.75,118.87,96456.0,98.5314,98.6144,98.5148,98.6144,96456.0
2018-05-14 13:00:00,118.87,118.89,118.85,118.85,30590.0,98.6144,98.631,98.5978,98.5978,30590.0
2018-05-14 13:05:00,118.86,118.87,118.81,118.86,60530.0,98.6061,98.6144,98.5646,98.6061,60530.0
2018-05-14 13:10:00,118.87,118.92,118.87,118.92,30108.0,98.6144,98.6559,98.6144,98.6559,30108.0
2018-05-14 13:15:00,118.92,118.96,118.91,118.95,32733.0,98.6559,98.689,98.6476,98.6808,32733.0
2018-05-14 13:20:00,118.95,118.95,118.92,118.95,15425.0,98.6808,98.6808,98.6559,98.6808,15425.0
2018-05-14 13:25:00,118.94,118.99,118.92,118.97,24966.0,98.6725,98.7139,98.6559,98.6973,24966.0
2018-05-14 13:30:00,118.97,118.99,118.96,118.97,12619.0,98.6973,98.7139,98.689,98.6973,12619.0
2018-05-14 13:35:00,118.98,118.98,118.96,118.98,8057.0,98.7056,98.7056,98.689,98.7056,8057.0
2018-05-14 13:40:00,118.98,118.98,118.91,118.94,38910.0,98.7056,98.7056,98.6476,98.6725,38910.0
2018-05-14 13:45:00,118.95,118.98,118.95,118.98,7425.0,98.6808,98.7056,98.6808,98.7056,7425.0
2018-05-14 13:50:00,118.98,118.99,118.97,118.97,16104.0,98.7056,98.7139,98.6973,98.6973,16104.0
2018-05-14 13:55:00,118.97,118.99,118.96,118.98,10424.0,98.6973,98.7139,98.689,98.7056,10424.0
2018-05-14 14:00:00,118.97,118.98,118.93,118.93,252681.0,98.6973,98.7056,98.6642,98.6642,252681.0
2018-05-14 14:05:00,118.92,118.94,118.88,118.92,187542.0,98.6559,98.6725,98.6227,98.6559,187542.0
2018-05-14 14:10:00,118.91,118.91,118.85,118.86,39129.0,98.6476,98.6476,98.5978,98.6061,39129.0
2018-05-14 14:15:00,118.86,118.91,118.86,118.89,20701.0,98.6061,98.6476,98.6061,98.631,20701.0
2018-05-14 14:20:00,118.88,118.92,118.86,118.89,16979.0,98.6227,98.6559,98.6061,98.631,16979.0
2018-05-14 14:25:00,118.88,118.91,118.82,118.85,74253.0,98.6227,98.6476,98.5729,98.5978,74253.0
2018-05-14 14:30:00,118.85,118.85,118.78,118.82,135331.0,98.5978,98.5978,98.5397,98.5729,135331.0
2018-05-14 14:35:00,118.83,118.84,118.8,118.83,40520.0,98.5812,98.5895,98.5563,98.5812,40520.0
2018-05-14 14:40:00,118.84,118.86,118.8,118.82,29045.0,98.5895,98.6061,98.5563,98.5729,29045.0
2018-05-14 14:45:00,118.81,118.82,118.67,118.69,64186.0,98.5646,98.5729,98.4485,98.4651,64186.0
2018-05-14 14:50:00,118.69,118.73,118.68,118.68,27467.0,98.4651,98.4982,98.4568,98.4568,27467.0
2018-05-14 14:55:00,118.68,118.77,118.67,118.69,89110.0,98.4568,98.5314,98.4485,98.4651,89110.0
2018-05-14 15:00:00,118.69,118.72,118.68,118.7,27077.0,98.4651,98.4899,98.4568,98.4734,27077.0
2018-05-14 15:05:00,118.7,118.75,118.69,118.74,25174.0,98.4734,98.5148,98.4651,98.5065,25174.0
2018-05-14 15:10:00,118.73,118.75,118.72,118.74,16922.0,98.4982,98.5148,98.4899,98.5065,16922.0
2018-05-14 15:15:00,118.75,118.75,118.7,118.73,38542.0,98.5148,98.5148,98.4734,98.4982,38542.0
2018-05-14 15:20:00,118.74,118.75,118.73,118.74,13302.0,98.5065,98.5148,98.4982,98.5065,13302.0
2018-05-14 15:25:00,118.75,118.75,118.7,118.71,56278.0,98.5148,98.5148,98.4734,98.4817,56278.0
2018-05-14 15:30:00,118.72,118.73,118.7,118.72,39381.0,98.4899,98.4982,98.4734,98.4899,39381.0
2018-05-14 15:35:00,118.72,118.78,118.71,118.78,61387.0,98.4899,98.5397,98.4817,98.5397,61387.0
2018-05-14 15:40:00,118.78,118.79,118.71,118.71,103901.0,98.5397,98.548,98.4817,98.4817,103901.0
2018-05-14 15:45:00,118.71,118.72,118.67,118.7,77606.0,98.4817,98.4899,98.4485,98.4734,77606.0
2018-05-14 15:50:00,118.69,118.7,118.59,118.64,221904.0,98.4651,98.4734,98.3821,98.4236,221904.0
2018-05-14 15:55:00,118.65,118.66,118.6,118.6,292474.0,98.4319,98.4402,98.3904,98.3904,292474.0
2018-05-15 09:30:00,117.56,117.58,117.46,117.48,275215.0,97.5276,97.5442,97.4447,97.4612,275215.0
2018-05-15 09:35:00,117.47,117.47,117.36,117.44,539889.0,97.4529,97.4529,97.3617,97.4281,539889.0
2018-05-15 09:40:00,117.45,117.48,117.42,117.46,385851.0,97.4364,97.4612,97.4115,97.4447,385851.0
2018-05-15 09:45:00,117.46,117.47,117.31,117.35,180597.0,97.4447,97.4529,97.3202,97.3534,180597.0
2018-05-15 09:50:00,117.37,117.37,117.22,117.27,245802.0,97.37,97.37,97.2455,97.287,245802.0
2018-05-15 09:55:00,117.28,117.31,117.25,117.29,184311.0,97.2953,97.3202,97.2704,97.3036,184311.0
2018-05-15 10:00:00,117.28,117.36,117.27,117.3,232633.0,97.2953,97.3617,97.287,97.3119,232633.0
2018-05-15 10:05:00,117.31,117.39,117.28,117.37,153157.0,97.3202,97.3866,97.2953,97.37,153157.0
2018-05-15 10:10:00,117.37,117.4,117.35,117.37,149446.0,97.37,97.3949,97.3534,97.37,149446.0
2018-05-15 10:15:00,117.37,117.46,117.35,117.46,87079.0,97.37,97.4447,97.3534,97.4447,87079.0
2018-05-15 10:20:00,117.46,117.52,117.43,117.52,82023.0,97.4447,97.4944,97.4198,97.4944,82023.0
2018-05-15 10:25:00,117.52,117.57,117.51,117.56,106122.0,97.4944,97.5359,97.4861,97.5276,106122.0
2018-05-15 10:30:00,117.55,117.57,117.5,117.56,121404.0,97.5193,97.5359,97.4778,97.5276,121404.0
2018-05-15 10:35:00,117.56,117.58,117.51,117.55,240782.0,97.5276,97.5442,97.4861,97.5193,240782.0
2018-05-15 10:40:00,117.54,117.58,117.5,117.52,227646.0,97.511,97.5442,97.4778,97.4944,227646.0
2018-05-15 10:45:00,117.52,117.55,117.49,117.51,47623.0,97.4944,97.5193,97.4695,97.4861,47623.0
2018-05-15 10:50:00,117.51,117.52,117.44,117.47,106733.0,97.4861,97.4944,97.4281,97.4529,106733.0
2018-05-15 10:55:00,117.47,117.5,117.44,117.47,79984.0,97.4529,97.4778,97.4281,97.4529,79984.0
2018-05-15 11:00:00,117.47,117.47,117.37,117.38,181778.0,97.4529,97.4529,97.37,97.3783,181778.0
2018-05-15 11:05:00,117.38,117.42,117.36,117.39,74628.0,97.3783,97.4115,97.3617,97.3866,74628.0
2018-05-15 11:10:00,117.39,117.39,117.33,117.36,53949.0,97.3866,97.3866,97.3368,97.3617,53949.0
2018-05-15 11:15:00,117.36,117.38,117.3,117.3,63607.0,97.3617,97.3783,97.3119,97.3119,63607.0
2018-05-15 11:20:00,117.31,117.34,117.27,117.34,65352.0,97.3202,97.3451,97.287,97.3451,65352.0
2018-05-15 11:25:00,117.34,117.39,117.32,117.32,88115.0,97.3451,97.3866,97.3285,97.3285,88115.0
2018-05-15 11:30:00,117.31,117.32,117.28,117.32,38169.0,97.3202,97.3285,97.2953,97.3285,38169.0
2018-05-15 11:35:00,117.32,117.36,117.32,117.32,53563.0,97.3285,97.3617,97.3285,97.3285,53563.0
2018-05-15 11:40:00,117.31,117.34,117.27,117.34,41426.0,97.3202,97.3451,97.287,97.3451,41426.0
2018-05-15 11:45:00,117.34,117.34,117.27,117.28,53487.0,97.3451,97.3451,97.287,97.2953,53487.0
2018-05-15 11:50:00,117.28,117.28,117.21,117.22,111040.0,97.2953,97.2953,97.2373,97.2455,111040.0
2018-05-15 11:55:00,117.22,117.26,117.17,117.24,84690.0,97.2455,97.2787,97.2041,97.2621,84690.0
2018-05-15 12:00:00,117.23,117.23,117.16,117.21,44493.0,97.2538,97.2538,97.1958,97.2373,44493.0
2018-05-15 12:05:00,117.21,117.22,117.15,117.21,58140.0,97.2373,97.2455,97.1875,97.2373,58140.0
2018-05-15 12:10:00,117.21,117.23,117.19,117.21,48754.0,97.2373,97.2538,97.2207,97.2373,48754.0
2018-05-15 12:15:00,117.2,117.23,117.18,117.22,26918.0,97.229,97.2538,97.2124,97.2455,26918.0
2018-05-15 12:20:00,117.21,117.23,117.15,117.19,70328.0,97.2373,97.2538,97.1875,97.2207,70328.0
2018-05-15 12:25:00,117.19,117.21,117.17,117.2,28952.0,97.2207,97.2373,97.2041,97.229,28952.0
2018-05-15 12:30:00,117.2,117.21,117.14,117.19,78395.0,97.229,97.2373,97.1792,97.2207,78395.0
2018-05-15 12:35:00,117.19,117.19,117.16,117.18,41155.0,97.2207,97.2207,97.1958,97.2124,41155.0
2018-05-15 12:40:00,117.18,117.18,117.12,117.13,82534.0,97.2124,97.2124,97.1626,97.1709,82534.0
2018-05-15 12:45:00,117.11,117.12,117.07,117.08,101524.0,97.1543,97.1626,97.1211,97.1294,101524.0
2018-05-15 12:50:00,117.07,117.1,117.03,117.09,126515.0,97.1211,97.146,97.0879,97.1377,126515.0
2018-05-15 12:55:00,117.09,117.12,117.07,117.12,57813.0,97.1377,97.1626,97.1211,97.1626,57813.0
2018-05-15 13:00:00,117.12,117.15,117.1,117.15,30320.0,97.1626,97.1875,97.146,97.1875,30320.0
2018-05-15 13:05:00,117.14,117.15,117.02,117.02,127835.0,97.1792,97.1875,97.0796,97.0796,127835.0
2018-05-15 13:10:00,117.03,117.07,116.99,117.0,183048.0,97.0879,97.1211,97.0547,97.063,183048.0
2018-05-15 13:15:00,117.0,117.02,116.93,116.97,142407.0,97.063,97.0796,97.005,97.0381,142407.0
2018-05-15 13:20:00,116.97,116.98,116.94,116.97,59758.0,97.0381,97.0464,97.0133,97.0381,59758.0
2018-05-15 13:25:00,116.97,117.01,116.94,116.99,83095.0,97.0381,97.0713,97.0133,97.0547,83095.0
2018-05-15 13:30:00,116.98,117.04,116.96,117.02,42282.0,97.0464,97.0962,97.0299,97.0796,42282.0
2018-05-15 13:35:00,117.02,117.05,116.98,117.02,58678.0,97.0796,97.1045,97.0464,97.0796,58678.0
2018-05-15 13:40:00,117.01,117.01,116.94,116.94,50977.0,97.0713,97.0713,97.0133,97.0133,50977.0
2018-05-15 13:45:00,116.95,116.96,116.88,116.93,93539.0,97.0216,97.0299,96.9635,97.005,93539.0
2018-05-15 13:50:00,116.93,116.95,116.92,116.92,37963.0,97.005,97.0216,96.9967,96.9967,37963.0
2018-05-15 13:55:00,116.93,116.94,116.9,116.93,70550.0,97.005,97.0133,96.9801,97.005,70550.0
2018-05-15 14:00:00,116.93,116.93,116.85,116.85,132778.0,97.005,97.005,96.9386,96.9386,132778.0
2018-05-15 14:05:00,116.86,116.89,116.86,116.88,61526.0,96.9469,96.9718,96.9469,96.9635,61526.0
2018-05-15 14:10:00,116.87,116.88,116.81,116.83,134277.0,96.9552,96.9635,96.9054,96.922,134277.0
2018-05-15 14:15:00,116.84,116.84,116.76,116.78,439709.0,96.9303,96.9303,96.8639,96.8805,439709.0
2018-05-15 14:20:00,116.78,116.79,116.7,116.72,176087.0,96.8805,96.8888,96.8142,96.8307,176087.0
2018-05-15 14:25:00,116.72,116.83,116.72,116.83,546667.0,96.8307,96.922,96.8307,96.922,546667.0
2018-05-15 14:30:00,116.83,116.83,116.76,116.79,140036.0,96.922,96.922,96.8639,96.8888,140036.0
2018-05-15 14:35:00,116.8,116.81,116.73,116.78,156005.0,96.8971,96.9054,96.839,96.8805,156005.0
2018-05-15 14:40:00,116.78,116.9,116.73,116.87,339186.0,96.8805,96.9801,96.839,96.9552,339186.0
2018-05-15 14:45:00,116.87,117.03,116.87,117.02,348359.0,96.9552,97.0879,96.9552,97.0796,348359.0
2018-05-15 14:50:00,117.02,117.14,117.01,117.12,162691.0,97.0796,97.1792,97.0713,97.1626,162691.0
2018-05-15 14:55:00,117.12,117.13,117.0,117.0,149513.0,97.1626,97.1709,97.063,97.063,149513.0
2018-05-15 15:00:00,117.01,117.11,117.01,117.09,145307.0,97.0713,97.1543,97.0713,97.1377,145307.0
2018-05-15 15:05:00,117.09,117.23,117.08,117.22,192358.0,97.1377,97.2538,97.1294,97.2455,192358.0
2018-05-15 15:10:00,117.22,117.26,117.19,117.24,155490.0,97.2455,97.2787,97.2207,97.2621,155490.0
2018-05-15 15:15:00,117.24,117.25,117.15,117.15,94190.0,97.2621,97.2704,97.1875,97.1875,94190.0
2018-05-15 15:20:00,117.14,117.16,117.11,117.15,60244.0,97.1792,97.1958,97.1543,97.1875,60244.0
2018-05-15 15:25:00,117.15,117.16,117.1,117.13,35010.0,97.1875,97.1958,97.146,97.1709,35010.0
2018-05-15 15:30:00,117.13,117.16,117.12,117.14,64007.0,97.1709,97.1958,97.1626,97.1792,64007.0
2018-05-15 15:35:00,117.13,117.23,117.13,117.23,178640.0,97.1709,97.2538,97.1709,97.2538,178640.0
2018-05-15 15:40:00,117.23,117.23,117.17,117.18,73899.0,97.2538,97.2538,97.2041,97.2124,73899.0
2018-05-15 15:45:00,117.18,117.24,117.17,117.22,238088.0,97.2124,97.2621,97.2041,97.2455,238088.0
2018-05-15 15:50:00,117.22,117.27,117.21,117.26,207893.0,97.2455,97.287,97.2373,97.2787,207893.0
2018-05-15 15:55:00,117.26,117.27,117.21,117.25,588662.0,97.2787,97.287,97.2373,97.2704,588662.0
2018-05-16 09:30:00,117.42,117.51,117.35,117.41,102409.0,97.4115,97.4861,97.3534,97.4032,102409.0
2018-05-16 09:35:00,117.41,117.51,117.41,117.5,87852.0,97.4032,97.4861,97.4032,97.4778,87852.0
2018-05-16 09:40:00,117.5,117.53,117.46,117.46,91963.0,97.4778,97.5027,97.4447,97.4447,91963.0
2018-05-16 09:45:00,117.47,117.47,117.38,117.4,69694.0,97.4529,97.4529,97.3783,97.3949,69694.0
2018-05-16 09:50:00,117.4,117.42,117.37,117.41,70023.0,97.3949,97.4115,97.37,97.4032,70023.0
2018-05-16 09:55:00,117.4,117.41,117.35,117.39,103269.0,97.3949,97.4032,97.3534,97.3866,103269.0
2018-05-16 10:00:00,117.39,117.4,117.25,117.25,214502.0,97.3866,97.3949,97.2704,97.2704,214502.0
2018-05-16 10:05:00,117.25,117.28,117.18,117.26,167680.0,97.2704,97.2953,97.2124,97.2787,167680.0
2018-05-16 10:10:00,117.25,117.27,117.21,117.27,48607.0,97.2704,97.287,97.2373,97.287,48607.0
2018-05-16 10:15:00,117.27,117.3,117.26,117.28,51557.0,97.287,97.3119,97.2787,97.2953,51557.0
2018-05-16 10:20:00,117.27,117.3,117.18,117.21,143401.0,97.287,97.3119,97.2124,97.2373,143401.0
2018-05-16 10:25:00,117.21,117.22,117.11,117.11,45679.0,97.2373,97.2455,97.1543,97.1543,45679.0
2018-05-16 10:30:00,117.1,117.11,117.02,117.08,354737.0,97.146,97.1543,97.0796,97.1294,354737.0
2018-05-16 10:35:00,117.08,117.09,116.99,117.01,96226.0,97.1294,97.1377,97.0547,97.0713,96226.0
2018-05-16 10:40:00,117.01,117.03,117.0,117.02,30953.0,97.0713,97.0879,97.063,97.0796,30953.0
2018-05-16 10:45:00,117.02,117.04,117.0,117.04,40858.0,97.0796,97.0962,97.063,97.0962,40858.0
2018-05-16 10:50:00,117.03,117.03,116.91,116.93,43902.0,97.0879,97.0879,96.9884,97.005,43902.0
2018-05-16 10:55:00,116.93,116.98,116.89,116.89,78434.0,97.005,97.0464,96.9718,96.9718,78434.0
2018-05-16 11:00:00,116.89,116.96,116.87,116.95,57214.0,96.9718,97.0299,96.9552,97.0216,57214.0
2018-05-16 11:05:00,116.94,117.02,116.94,117.0,38003.0,97.0133,97.0796,97.0133,97.063,38003.0
2018-05-16 11:10:00,117.0,117.03,116.94,116.98,62192.0,97.063,97.0879,97.0133,97.0464,62192.0
2018-05-16 11:15:00,116.97,116.98,116.91,116.95,25242.0,97.0381,97.0464,96.9884,97.0216,25242.0
2018-05-16 11:20:00,116.94,116.94,116.85,116.88,80377.0,97.0133,97.0133,96.9386,96.9635,80377.0
2018-05-16 11:25:00,116.88,116.91,116.85,116.9,33269.0,96.9635,96.9884,96.9386,96.9801,33269.0
2018-05-16 11:30:00,116.9,116.91,116.83,116.84,38437.0,96.9801,96.9884,96.922,96.9303,38437.0
2018-05-16 11:35:00,116.84,116.91,116.82,116.89,73786.0,96.9303,96.9884,96.9137,96.9718,73786.0
2018-05-16 11:40:00,116.88,117.0,116.88,116.98,38751.0,96.9635,97.063,96.9635,97.0464,38751.0
2018-05-16 11:45:00,116.98,117.02,116.97,117.0,57188.0,97.0464,97.0796,97.0381,97.063,57188.0
2018-05-16 11:50:00,117.01,117.08,117.0,117.06,107152.0,97.0713,97.1294,97.063,97.1128,107152.0
2018-05-16 11:55:00,117.06,117.06,117.03,117.05,53816.0,97.1128,97.1128,97.0879,97.1045,53816.0
2018-05-16 12:00:00,117.05,117.1,116.99,117.08,72355.0,97.1045,97.146,97.0547,97.1294,72355.0
2018-05-16 12:05:00,117.09,117.1,116.99,117.02,26931.0,97.1377,97.146,97.0547,97.0796,26931.0
2018-05-16 12:10:00,117.02,117.06,117.0,117.04,39148.0,97.0796,97.1128,97.063,97.0962,39148.0
2018-05-16 12:15:00,117.03,117.07,117.01,117.04,28157.0,97.0879,97.1211,97.0713,97.0962,28157.0
2018-05-16 12:20:00,117.04,117.08,117.02,117.04,97961.0,97.0962,97.1294,97.0796,97.0962,97961.0
2018-05-16 12:25:00,117.04,117.07,117.03,117.05,35605.0,97.0962,97.1211,97.0879,97.1045,35605.0
2018-05-16 12:30:00,117.04,117.06,117.0,117.04,43302.0,97.0962,97.1128,97.063,97.0962,43302.0
2018-05-16 12:35:00,117.04,117.1,117.04,117.07,47195.0,97.0962,97.146,97.0962,97.1211,47195.0
2018-05-16 12:40:00,117.07,117.08,117.05,117.05,14889.0,97.1211,97.1294,97.1045,97.1045,14889.0
2018-05-16 12:45:00,117.05,117.05,117.02,117.05,95308.0,97.1045,97.1045,97.0796,97.1045,95308.0
2018-05-16 12:50:00,117.04,117.08,117.04,117.04,22474.0,97.0962,97.1294,97.0962,97.0962,22474.0
2018-05-16 12:55:00,117.04,117.05,117.01,117.03,24652.0,97.0962,97.1045,97.0713,97.0879,24652.0
2018-05-16 13:00:00,117.03,117.04,117.0,117.02,45228.0,97.0879,97.0962,97.063,97.0796,45228.0
2018-05-16 13:05:00,117.03,117.03,116.99,117.01,54057.0,97.0879,97.0879,97.0547,97.0713,54057.0
2018-05-16 13:10:00,117.01,117.06,116.98,117.04,61111.0,97.0713,97.1128,97.0464,97.0962,61111.0
2018-05-16 13:15:00,117.03,117.04,116.94,116.99,61908.0,97.0879,97.0962,97.0133,97.0547,61908.0
2018-05-16 13:20:00,116.98,117.02,116.98,117.02,24418.0,97.0464,97.0796,97.0464,97.0796,24418.0
2018-05-16 13:25:00,117.01,117.02,117.0,117.0,107592.0,97.0713,97.0796,97.063,97.063,107592.0
2018-05-16 13:30:00,117.01,117.04,117.0,117.03,82177.0,97.0713,97.0962,97.063,97.0879,82177.0
2018-05-16 13:35:00,117.04,117.04,116.93,116.95,77405.0,97.0962,97.0962,97.005,97.0216,77405.0
2018-05-16 13:40:00,116.94,117.06,116.94,117.05,33469.0,97.0133,97.1128,97.0133,97.1045,33469.0
2018-05-16 13:45:00,117.04,117.05,117.01,117.03,25845.0,97.0962,97.1045,97.0713,97.0879,25845.0
2018-05-16 13:50:00,117.03,117.03,117.01,117.02,11257.0,97.0879,97.0879,97.0713,97.0796,11257.0
2018-05-16 13:55:00,117.01,117.06,117.01,117.05,13512.0,97.0713,97.1128,97.0713,97.1045,13512.0
2018-05-16 14:00:00,117.06,117.07,117.04,117.05,10192.0,97.1128,97.1211,97.0962,97.1045,10192.0
2018-05-16 14:05:00,117.05,117.06,117.05,117.06,21770.0,97.1045,97.1128,97.1045,97.1128,21770.0
2018-05-16 14:10:00,117.06,117.07,117.05,117.05,53153.0,97.1128,97.1211,97.1045,97.1045,53153.0
2018-05-16 14:15:00,117.05,117.05,117.01,117.01,19550.0,97.1045,97.1045,97.0713,97.0713,19550.0
2018-05-16 14:20:00,117.01,117.04,117.01,117.04,14586.0,97.0713,97.0962,97.0713,97.0962,14586.0
2018-05-16 14:25:00,117.03,117.05,116.95,116.97,24579.0,97.0879,97.1045,97.0216,97.0381,24579.0
2018-05-16 14:30:00,116.98,117.0,116.98,116.99,21264.0,97.0464,97.063,97.0464,97.0547,21264.0
2018-05-16 14:35:00,117.0,117.0,116.96,116.99,31576.0,97.063,97.063,97.0299,97.0547,31576.0
2018-05-16 14:40:00,116.98,117.0,116.97,117.0,25486.0,97.0464,97.063,97.0381,97.063,25486.0
2018-05-16 14:45:00,116.99,117.01,116.97,116.97,37604.0,97.0547,97.0713,97.0381,97.0381,37604.0
2018-05-16 14:50:00,116.97,116.97,116.92,116.93,24590.0,97.0381,97.0381,96.9967,97.005,24590.0
2018-05-16 14:55:00,116.92,116.93,116.86,116.88,34733.0,96.9967,97.005,96.9469,96.9635,34733.0
2018-05-16 15:00:00,116.89,116.91,116.81,116.84,60380.0,96.9718,96.9884,96.9054,96.9303,60380.0
2018-05-16 15:05:00,116.83,116.86,116.82,116.84,33803.0,96.922,96.9469,96.9137,96.9303,33803.0
2018-05-16 15:10:00,116.85,116.94,116.83,116.89,106742.0,96.9386,97.0133,96.922,96.9718,106742.0
2018-05-16 15:15:00,116.9,116.92,116.88,116.89,32581.0,96.9801,96.9967,96.9635,96.9718,32581.0
2018-05-16 15:20:00,116.89,116.89,116.87,116.89,17169.0,96.9718,96.9718,96.9552,96.9718,17169.0
2018-05-16 15:25:00,116.89,116.89,116.87,116.88,36216.0,96.9718,96.9718,96.9552,96.9635,36216.0
2018-05-16 15:30:00,116.88,116.89,116.81,116.86,88646.0,96.9635,96.9718,96.9054,96.9469,88646.0
2018-05-16 15:35:00,116.86,116.89,116.84,116.87,62614.0,96.9469,96.9718,96.9303,96.9552,62614.0
2018-05-16 15:40:00,116.87,116.88,116.82,116.85,75069.0,96.9552,96.9635,96.9137,96.9386,75069.0
2018-05-16 15:45:00,116.86,116.86,116.83,116.86,120206.0,96.9469,96.9469,96.922,96.9469,120206.0
2018-05-16 15:50:00,116.86,116.88,116.8,116.82,337876.0,96.9469,96.9635,96.8971,96.9137,337876.0
2018-05-16 15:55:00,116.82,116.87,116.79,116.8,307839.0,96.9137,96.9552,96.8888,96.8971,307839.0
2018-05-17 09:30:00,116.63,116.64,116.51,116.57,149718.0,96.7561,96.7644,96.6565,96.7063,149718.0
2018-05-17 09:35:00,116.57,116.6,116.51,116.53,40964.0,96.7063,96.7312,96.6565,96.6731,40964.0
2018-05-17 09:40:00,116.52,116.67,116.52,116.64,29156.0,96.6648,96.7893,96.6648,96.7644,29156.0
2018-05-17 09:45:00,116.64,116.75,116.64,116.75,47840.0,96.7644,96.8556,96.7644,96.8556,47840.0
2018-05-17 09:50:00,116.73,116.79,116.72,116.79,49465.0,96.839,96.8888,96.8307,96.8888,49465.0
2018-05-17 09:55:00,116.79,116.82,116.74,116.76,82929.0,96.8888,96.9137,96.8473,96.8639,82929.0
2018-05-17 10:00:00,116.74,116.79,116.7,116.7,63581.0,96.8473,96.8888,96.8142,96.8142,63581.0
2018-05-17 10:05:00,116.71,116.72,116.59,116.61,76853.0,96.8225,96.8307,96.7229,96.7395,76853.0
2018-05-17 10:10:00,116.61,116.66,116.61,116.65,27550.0,96.7395,96.781,96.7395,96.7727,27550.0
2018-05-17 10:15:00,116.65,116.65,116.58,116.6,55529.0,96.7727,96.7727,96.7146,96.7312,55529.0
2018-05-17 10:20:00,116.59,116.6,116.55,116.6,57078.0,96.7229,96.7312,96.6897,96.7312,57078.0
2018-05-17 10:25:00,116.59,116.61,116.56,116.58,80302.0,96.7229,96.7395,96.698,96.7146,80302.0
2018-05-17 10:30:00,116.58,116.67,116.55,116.56,71435.0,96.7146,96.7893,96.6897,96.698,71435.0
2018-05-17 10:35:00,116.56,116.57,116.45,116.51,115911.0,96.698,96.7063,96.6068,96.6565,115911.0
2018-05-17 10:40:00,116.51,116.52,116.49,116.52,51609.0,96.6565,96.6648,96.6399,96.6648,51609.0
2018-05-17 10:45:00,116.52,116.54,116.48,116.51,36936.0,96.6648,96.6814,96.6316,96.6565,36936.0
2018-05-17 10:50:00,116.51,116.58,116.5,116.58,46599.0,96.6565,96.7146,96.6482,96.7146,46599.0
2018-05-17 10:55:00,116.58,116.59,116.55,116.57,23357.0,96.7146,96.7229,96.6897,96.7063,23357.0
2018-05-17 11:00:00,116.56,116.57,116.47,116.47,87973.0,96.698,96.7063,96.6233,96.6233,87973.0
2018-05-17 11:05:00,116.47,116.49,116.36,116.42,187327.0,96.6233,96.6399,96.5321,96.5819,187327.0
2018-05-17 11:10:00,116.41,116.44,116.37,116.37,61074.0,96.5736,96.5985,96.5404,96.5404,61074.0
2018-05-17 11:15:00,116.37,116.39,116.31,116.32,109543.0,96.5404,96.557,96.4906,96.4989,109543.0
2018-05-17 11:20:00,116.33,116.36,116.31,116.35,48505.0,96.5072,96.5321,96.4906,96.5238,48505.0
2018-05-17 11:25:00,116.35,116.35,116.29,116.33,58773.0,96.5238,96.5238,96.474,96.5072,58773.0
2018-05-17 11:30:00,116.33,116.4,116.3,116.37,107533.0,96.5072,96.5653,96.4823,96.5404,107533.0
2018-05-17 11:35:00,116.37,116.4,116.36,116.37,94850.0,96.5404,96.5653,96.5321,96.5404,94850.0
2018-05-17 11:40:00,116.37,116.37,116.29,116.3,45075.0,96.5404,96.5404,96.474,96.4823,45075.0
2018-05-17 11:45:00,116.3,116.32,116.28,116.31,62606.0,96.4823,96.4989,96.4657,96.4906,62606.0
2018-05-17 11:50:00,116.31,116.33,116.29,116.33,17318.0,96.4906,96.5072,96.474,96.5072,17318.0
2018-05-17 11:55:00,116.33,116.35,116.28,116.3,61963.0,96.5072,96.5238,96.4657,96.4823,61963.0
2018-05-17 12:00:00,116.3,116.43,116.29,116.43,55479.0,96.4823,96.5902,96.474,96.5902,55479.0
2018-05-17 12:05:00,116.43,116.46,116.41,116.45,75071.0,96.5902,96.6151,96.5736,96.6068,75071.0
2018-05-17 12:10:00,116.46,116.46,116.41,116.43,77303.0,96.6151,96.6151,96.5736,96.5902,77303.0
2018-05-17 12:15:00,116.44,116.46,116.43,116.45,12906.0,96.5985,96.6151,96.5902,96.6068,12906.0
2018-05-17 12:20:00,116.45,116.46,116.41,116.45,23429.0,96.6068,96.6151,96.5736,96.6068,23429.0
2018-05-17 12:25:00,116.46,116.52,116.45,116.52,22592.0,96.6151,96.6648,96.6068,96.6648,22592.0
2018-05-17 12:30:00,116.5,116.56,116.5,116.53,21075.0,96.6482,96.698,96.6482,96.6731,21075.0
2018-05-17 12:35:00,116.53,116.55,116.49,116.54,75286.0,96.6731,96.6897,96.6399,96.6814,75286.0
2018-05-17 12:40:00,116.53,116.59,116.52,116.59,24778.0,96.6731,96.7229,96.6648,96.7229,24778.0
2018-05-17 12:45:00,116.58,116.58,116.53,116.57,70761.0,96.7146,96.7146,96.6731,96.7063,70761.0
2018-05-17 12:50:00,116.57,116.57,116.5,116.56,23950.0,96.7063,96.7063,96.6482,96.698,23950.0
2018-05-17 12:55:00,116.55,116.58,116.49,116.5,30184.0,96.6897,96.7146,96.6399,96.6482,30184.0
2018-05-17 13:00:00,116.5,116.51,116.41,116.44,112132.0,96.6482,96.6565,96.5736,96.5985,112132.0
2018-05-17 13:05:00,116.45,116.49,116.44,116.46,33344.0,96.6068,96.6399,96.5985,96.6151,33344.0
2018-05-17 13:10:00,116.45,116.47,116.42,116.47,65178.0,96.6068,96.6233,96.5819,96.6233,65178.0
2018-05-17 13:15:00,116.47,116.47,116.41,116.44,41168.0,96.6233,96.6233,96.5736,96.5985,41168.0
2018-05-17 13:20:00,116.44,116.46,116.42,116.46,27588.0,96.5985,96.6151,96.5819,96.6151,27588.0
2018-05-17 13:25:00,116.46,116.46,116.41,116.43,29814.0,96.6151,96.6151,96.5736,96.5902,29814.0
2018-05-17 13:30:00,116.42,116.45,116.4,116.45,29390.0,96.5819,96.6068,96.5653,96.6068,29390.0
2018-05-17 13:35:00,116.45,116.47,116.4,116.4,52994.0,96.6068,96.6233,96.5653,96.5653,52994.0
2018-05-17 13:40:00,116.4,116.43,116.38,116.41,43783.0,96.5653,96.5902,96.5487,96.5736,43783.0
2018-05-17 13:45:00,116.41,116.43,116.38,116.38,26052.0,96.5736,96.5902,96.5487,96.5487,26052.0
2018-05-17 13:50:00,116.37,116.38,116.3,116.32,101919.0,96.5404,96.5487,96.4823,96.4989,101919.0
2018-05-17 13:55:00,116.32,116.35,116.28,116.29,85491.0,96.4989,96.5238,96.4657,96.474,85491.0
2018-05-17 14:00:00,116.29,116.38,116.29,116.38,50916.0,96.474,96.5487,96.474,96.5487,50916.0
2018-05-17 14:05:00,116.38,116.4,116.33,116.33,257453.0,96.5487,96.5653,96.5072,96.5072,257453.0
2018-05-17 14:10:00,116.33,116.35,116.32,116.33,87955.0,96.5072,96.5238,96.4989,96.5072,87955.0
2018-05-17 14:15:00,116.33,116.34,116.3,116.32,170257.0,96.5072,96.5155,96.4823,96.4989,170257.0
2018-05-17 14:20:00,116.31,116.4,116.31,116.4,38750.0,96.4906,96.5653,96.4906,96.5653,38750.0
2018-05-17 14:25:00,116.4,116.45,116.37,116.45,47316.0,96.5653,96.6068,96.5404,96.6068,47316.0
2018-05-17 14:30:00,116.44,116.44,116.41,116.44,37702.0,96.5985,96.5985,96.5736,96.5985,37702.0
2018-05-17 14:35:00,116.43,116.44,116.41,116.42,16296.0,96.5902,96.5985,96.5736,96.5819,16296.0
2018-05-17 14:40:00,116.43,116.44,116.36,116.38,36598.0,96.5902,96.5985,96.5321,96.5487,36598.0
2018-05-17 14:45:00,116.38,116.39,116.31,116.34,44671.0,96.5487,96.557,96.4906,96.5155,44671.0
2018-05-17 14:50:00,116.33,116.35,116.32,116.34,29112.0,96.5072,96.5238,96.4989,96.5155,29112.0
2018-05-17 14:55:00,116.33,116.33,116.27,116.28,57721.0,96.5072,96.5072,96.4574,96.4657,57721.0
2018-05-17 15:00:00,116.29,116.29,116.25,116.27,41804.0,96.474,96.474,96.4408,96.4574,41804.0
2018-05-17 15:05:00,116.26,116.28,116.22,116.22,74310.0,96.4491,96.4657,96.4159,96.4159,74310.0
2018-05-17 15:10:00,116.22,116.27,116.21,116.26,93682.0,96.4159,96.4574,96.4077,96.4491,93682.0
2018-05-17 15:15:00,116.26,116.29,116.23,116.25,127692.0,96.4491,96.474,96.4242,96.4408,127692.0
2018-05-17 15:20:00,116.26,116.31,116.25,116.27,53707.0,96.4491,96.4906,96.4408,96.4574,53707.0
2018-05-17 15:25:00,116.26,116.28,116.23,116.25,61821.0,96.4491,96.4657,96.4242,96.4408,61821.0
2018-05-17 15:30:00,116.25,116.26,116.23,116.26,183732.0,96.4408,96.4491,96.4242,96.4491,183732.0
2018-05-17 15:35:00,116.25,116.28,116.24,116.27,106135.0,96.4408,96.4657,96.4325,96.4574,106135.0
2018-05-17 15:40:00,116.27,116.27,116.15,116.17,284228.0,96.4574,96.4574,96.3579,96.3745,284228.0
2018-05-17 15:45:00,116.17,116.21,116.09,116.2,461843.0,96.3745,96.4077,96.3081,96.3994,461843.0
2018-05-17 15:50:00,116.19,116.31,116.17,116.3,329172.0,96.3911,96.4906,96.3745,96.4823,329172.0
2018-05-17 15:55:00,116.3,116.3,116.18,116.23,607806.0,96.4823,96.4823,96.3828,96.4242,607806.0
2018-05-18 09:30:00,116.52,116.67,116.51,116.67,194622.0,96.6648,96.7893,96.6565,96.7893,194622.0
2018-05-18 09:35:00,116.66,116.8,116.66,116.74,303507.0,96.781,96.8971,96.781,96.8473,303507.0
2018-05-18 09:40:00,116.74,116.75,116.66,116.66,180947.0,96.8473,96.8556,96.781,96.781,180947.0
2018-05-18 09:45:00,116.66,116.69,116.54,116.58,194657.0,96.781,96.8059,96.6814,96.7146,194657.0
2018-05-18 09:50:00,116.58,116.62,116.57,116.6,175761.0,96.7146,96.7478,96.7063,96.7312,175761.0
2018-05-18 09:55:00,116.6,116.63,116.56,116.56,56156.0,96.7312,96.7561,96.698,96.698,56156.0
2018-05-18 10:00:00,116.56,116.64,116.56,116.63,285859.0,96.698,96.7644,96.698,96.7561,285859.0
2018-05-18 10:05:00,116.62,116.64,116.55,116.56,65181.0,96.7478,96.7644,96.6897,96.698,65181.0
2018-05-18 10:10:00,116.55,116.62,116.54,116.61,85785.0,96.6897,96.7478,96.6814,96.7395,85785.0
2018-05-18 10:15:00,116.62,116.66,116.61,116.64,56574.0,96.7478,96.781,96.7395,96.7644,56574.0
2018-05-18 10:20:00,116.63,116.67,116.57,116.66,49578.0,96.7561,96.7893,96.7063,96.781,49578.0
2018-05-18 10:25:00,116.65,116.72,116.64,116.71,42113.0,96.7727,96.8307,96.7644,96.8225,42113.0
2018-05-18 10:30:00,116.72,116.8,116.7,116.79,96160.0,96.8307,96.8971,96.8142,96.8888,96160.0
2018-05-18 10:35:00,116.79,116.88,116.78,116.8,171246.0,96.8888,96.9635,96.8805,96.8971,171246.0
2018-05-18 10:40:00,116.81,116.84,116.77,116.79,41502.0,96.9054,96.9303,96.8722,96.8888,41502.0
2018-05-18 10:45:00,116.79,116.84,116.78,116.83,75860.0,96.8888,96.9303,96.8805,96.922,75860.0
2018-05-18 10:50:00,116.82,116.83,116.76,116.8,52686.0,96.9137,96.922,96.8639,96.8971,52686.0
2018-05-18 10:55:00,116.8,116.83,116.79,116.81,33341.0,96.8971,96.922,96.8888,96.9054,33341.0
2018-05-18 11:00:00,116.82,116.86,116.81,116.82,62978.0,96.9137,96.9469,96.9054,96.9137,62978.0
2018-05-18 11:05:00,116.81,116.87,116.75,116.87,529818.0,96.9054,96.9552,96.8556,96.9552,529818.0
2018-05-18 11:10:00,116.88,116.89,116.86,116.88,61920.0,96.9635,96.9718,96.9469,96.9635,61920.0
2018-05-18 11:15:00,116.88,116.88,116.77,116.78,277128.0,96.9635,96.9635,96.8722,96.8805,277128.0
2018-05-18 11:20:00,116.78,116.83,116.78,116.82,37894.0,96.8805,96.922,96.8805,96.9137,37894.0
2018-05-18 11:25:00,116.82,116.88,116.8,116.88,38351.0,96.9137,96.9635,96.8971,96.9635,38351.0
2018-05-18 11:30:00,116.88,116.88,116.78,116.8,32969.0,96.9635,96.9635,96.8805,96.8971,32969.0
2018-05-18 11:35:00,116.8,116.81,116.71,116.72,45860.0,96.8971,96.9054,96.8225,96.8307,45860.0
2018-05-18 11:40:00,116.71,116.75,116.7,116.73,50105.0,96.8225,96.8556,96.8142,96.839,50105.0
2018-05-18 11:45:00,116.74,116.84,116.73,116.84,39648.0,96.8473,96.9303,96.839,96.9303,39648.0
2018-05-18 11:50:00,116.84,116.88,116.83,116.86,35939.0,96.9303,96.9635,96.922,96.9469,35939.0
2018-05-18 11:55:00,116.86,116.86,116.8,116.82,69370.0,96.9469,96.9469,96.8971,96.9137,69370.0
2018-05-18 12:00:00,116.82,116.87,116.81,116.87,47244.0,96.9137,96.9552,96.9054,96.9552,47244.0
2018-05-18 12:05:00,116.87,116.87,116.82,116.85,180829.0,96.9552,96.9552,96.9137,96.9386,180829.0
2018-05-18 12:10:00,116.86,116.88,116.84,116.87,38425.0,96.9469,96.9635,96.9303,96.9552,38425.0
2018-05-18 12:15:00,116.87,116.91,116.87,116.91,36623.0,96.9552,96.9884,96.9552,96.9884,36623.0
2018-05-18 12:20:00,116.91,116.97,116.88,116.97,132060.0,96.9884,97.0381,96.9635,97.0381,132060.0
2018-05-18 12:25:00,116.97,117.06,116.96,117.03,97821.0,97.0381,97.1128,97.0299,97.0879,97821.0
2018-05-18 12:30:00,117.04,117.05,117.01,117.02,88380.0,97.0962,97.1045,97.0713,97.0796,88380.0
2018-05-18 12:35:00,117.02,117.06,117.0,117.04,59996.0,97.0796,97.1128,97.063,97.0962,59996.0
2018-05-18 12:40:00,117.05,117.1,117.04,117.09,62234.0,97.1045,97.146,97.0962,97.1377,62234.0
2018-05-18 12:45:00,117.1,117.1,117.07,117.08,155171.0,97.146,97.146,97.1211,97.1294,155171.0
2018-05-18 12:50:00,117.08,117.12,117.07,117.11,44929.0,97.1294,97.1626,97.1211,97.1543,44929.0
2018-05-18 12:55:00,117.1,117.14,117.1,117.13,60602.0,97.146,97.1792,97.146,97.1709,60602.0
2018-05-18 13:00:00,117.14,117.14,117.07,117.09,63994.0,97.1792,97.1792,97.1211,97.1377,63994.0
2018-05-18 13:05:00,117.09,117.09,117.04,117.05,32411.0,97.1377,97.1377,97.0962,97.1045,32411.0
2018-05-18 13:10:00,117.04,117.07,117.02,117.04,143656.0,97.0962,97.1211,97.0796,97.0962,143656.0
2018-05-18 13:15:00,117.04,117.06,117.0,117.02,99845.0,97.0962,97.1128,97.063,97.0796,99845.0
2018-05-18 13:20:00,117.03,117.04,117.01,117.02,32594.0,97.0879,97.0962,97.0713,97.0796,32594.0
2018-05-18 13:25:00,117.02,117.04,116.98,116.99,40452.0,97.0796,97.0962,97.0464,97.0547,40452.0
2018-05-18 13:30:00,116.99,117.06,116.99,117.06,55368.0,97.0547,97.1128,97.0547,97.1128,55368.0
2018-05-18 13:35:00,117.06,117.09,117.05,117.06,122094.0,97.1128,97.1377,97.1045,97.1128,122094.0
2018-05-18 13:40:00,117.06,117.08,117.01,117.03,69072.0,97.1128,97.1294,97.0713,97.0879,69072.0
2018-05-18 13:45:00,117.03,117.03,116.99,117.0,31897.0,97.0879,97.0879,97.0547,97.063,31897.0
2018-05-18 13:50:00,117.01,117.03,116.95,116.95,69795.0,97.0713,97.0879,97.0216,97.0216,69795.0
2018-05-18 13:55:00,116.95,116.97,116.93,116.95,54020.0,97.0216,97.0381,97.005,97.0216,54020.0
2018-05-18 14:00:00,116.95,116.97,116.92,116.96,58389.0,97.0216,97.0381,96.9967,97.0299,58389.0
2018-05-18 14:05:00,116.96,116.97,116.92,116.97,38531.0,97.0299,97.0381,96.9967,97.0381,38531.0
2018-05-18 14:10:00,116.97,117.04,116.94,117.03,121049.0,97.0381,97.0962,97.0133,97.0879,121049.0
2018-05-18 14:15:00,117.03,117.05,117.0,117.0,68340.0,97.0879,97.1045,97.063,97.063,68340.0
2018-05-18 14:20:00,117.0,117.03,116.99,117.01,122524.0,97.063,97.0879,97.0547,97.0713,122524.0
2018-05-18 14:25:00,117.01,117.04,117.0,117.03,72995.0,97.0713,97.0962,97.063,97.0879,72995.0
2018-05-18 14:30:00,117.02,117.04,117.01,117.02,57801.0,97.0796,97.0962,97.0713,97.0796,57801.0
2018-05-18 14:35:00,117.02,117.03,116.99,117.02,34835.0,97.0796,97.0879,97.0547,97.0796,34835.0
2018-05-18 14:40:00,117.02,117.02,116.98,117.0,31717.0,97.0796,97.0796,97.0464,97.063,31717.0
2018-05-18 14:45:00,117.0,117.02,116.97,116.98,51563.0,97.063,97.0796,97.0381,97.0464,51563.0
2018-05-18 14:50:00,116.98,117.0,116.97,117.0,27501.0,97.0464,97.063,97.0381,97.063,27501.0
2018-05-18 14:55:00,117.0,117.08,116.99,117.05,119393.0,97.063,97.1294,97.0547,97.1045,119393.0
2018-05-18 15:00:00,117.06,117.12,117.05,117.12,65818.0,97.1128,97.1626,97.1045,97.1626,65818.0
2018-05-18 15:05:00,117.12,117.19,117.11,117.19,95021.0,97.1626,97.2207,97.1543,97.2207,95021.0
2018-05-18 15:10:00,117.19,117.22,117.17,117.2,156118.0,97.2207,97.2455,97.2041,97.229,156118.0
2018-05-18 15:15:00,117.2,117.29,117.19,117.27,119471.0,97.229,97.3036,97.2207,97.287,119471.0
2018-05-18 15:20:00,117.27,117.27,117.21,117.27,65433.0,97.287,97.287,97.2373,97.287,65433.0
2018-05-18 15:25:00,117.26,117.28,117.22,117.25,62964.0,97.2787,97.2953,97.2455,97.2704,62964.0
2018-05-18 15:30:00,117.25,117.25,117.19,117.2,67270.0,97.2704,97.2704,97.2207,97.229,67270.0
2018-05-18 15:35:00,117.2,117.23,117.19,117.19,92085.0,97.229,97.2538,97.2207,97.2207,92085.0
2018-05-18 15:40:00,117.18,117.2,117.18,117.19,145352.0,97.2124,97.229,97.2124,97.2207,145352.0
2018-05-18 15:45:00,117.19,117.19,117.16,117.17,423180.0,97.2207,97.2207,97.1958,97.2041,423180.0
2018-05-18 15:50:00,117.17,117.18,117.13,117.15,242933.0,97.2041,97.2124,97.1709,97.1875,242933.0
2018-05-18 15:55:00,117.14,117.22,117.12,117.21,419307.0,97.1792,97.2455,97.1626,97.2373,419307.0
2018-05-21 09:30:00,117.13,117.13,116.97,116.97,288453.0,97.1709,97.1709,97.0381,97.0381,288453.0
2018-05-21 09:35:00,116.98,117.06,116.95,116.97,73446.0,97.0464,97.1128,97.0216,97.0381,73446.0
2018-05-21 09:40:00,116.98,117.0,116.95,116.97,27739.0,97.0464,97.063,97.0216,97.0381,27739.0
2018-05-21 09:45:00,116.96,117.03,116.96,117.03,31733.0,97.0299,97.0879,97.0299,97.0879,31733.0
2018-05-21 09:50:00,117.02,117.05,116.99,117.05,45345.0,97.0796,97.1045,97.0547,97.1045,45345.0
2018-05-21 09:55:00,117.05,117.2,117.05,117.19,80125.0,97.1045,97.229,97.1045,97.2207,80125.0
2018-05-21 10:00:00,117.2,117.21,117.13,117.13,69337.0,97.229,97.2373,97.1709,97.1709,69337.0
2018-05-21 10:05:00,117.12,117.24,117.12,117.17,103276.0,97.1626,97.2621,97.1626,97.2041,103276.0
2018-05-21 10:10:00,117.17,117.17,117.11,117.12,48138.0,97.2041,97.2041,97.1543,97.1626,48138.0
2018-05-21 10:15:00,117.12,117.15,117.1,117.12,69720.0,97.1626,97.1875,97.146,97.1626,69720.0
2018-05-21 10:20:00,117.12,117.16,117.08,117.09,38292.0,97.1626,97.1958,97.1294,97.1377,38292.0
2018-05-21 10:25:00,117.09,117.15,117.08,117.11,44938.0,97.1377,97.1875,97.1294,97.1543,44938.0
2018-05-21 10:30:00,117.11,117.13,117.09,117.1,38313.0,97.1543,97.1709,97.1377,97.146,38313.0
2018-05-21 10:35:00,117.09,117.12,117.07,117.12,40519.0,97.1377,97.1626,97.1211,97.1626,40519.0
2018-05-21 10:40:00,117.11,117.21,117.11,117.19,95215.0,97.1543,97.2373,97.1543,97.2207,95215.0
2018-05-21 10:45:00,117.19,117.19,117.15,117.17,69823.0,97.2207,97.2207,97.1875,97.2041,69823.0
2018-05-21 10:50:00,117.17,117.21,117.17,117.18,29982.0,97.2041,97.2373,97.2041,97.2124,29982.0
2018-05-21 10:55:00,117.18,117.21,117.15,117.21,32293.0,97.2124,97.2373,97.1875,97.2373,32293.0
2018-05-21 11:00:00,117.22,117.25,117.2,117.22,37374.0,97.2455,97.2704,97.229,97.2455,37374.0
2018-05-21 11:05:00,117.22,117.23,117.14,117.18,43056.0,97.2455,97.2538,97.1792,97.2124,43056.0
2018-05-21 11:10:00,117.18,117.22,117.16,117.2,27722.0,97.2124,97.2455,97.1958,97.229,27722.0
2018-05-21 11:15:00,117.2,117.23,117.14,117.23,31306.0,97.229,97.2538,97.1792,97.2538,31306.0
2018-05-21 11:20:00,117.22,117.28,117.18,117.27,37449.0,97.2455,97.2953,97.2124,97.287,37449.0
2018-05-21 11:25:00,117.27,117.3,117.25,117.25,44515.0,97.287,97.3119,97.2704,97.2704,44515.0
2018-05-21 11:30:00,117.25,117.37,117.25,117.34,95789.0,97.2704,97.37,97.2704,97.3451,95789.0
2018-05-21 11:35:00,117.34,117.38,117.28,117.32,88614.0,97.3451,97.3783,97.2953,97.3285,88614.0
2018-05-21 11:40:00,117.32,117.33,117.18,117.2,116356.0,97.3285,97.3368,97.2124,97.229,116356.0
2018-05-21 11:45:00,117.2,117.2,117.05,117.06,62412.0,97.229,97.229,97.1045,97.1128,62412.0
2018-05-21 11:50:00,117.07,117.1,117.03,117.06,41524.0,97.1211,97.146,97.0879,97.1128,41524.0
2018-05-21 11:55:00,117.07,117.16,117.06,117.16,36952.0,97.1211,97.1958,97.1128,97.1958,36952.0
2018-05-21 12:00:00,117.16,117.17,117.08,117.1,28353.0,97.1958,97.2041,97.1294,97.146,28353.0
2018-05-21 12:05:00,117.09,117.09,117.04,117.05,18157.0,97.1377,97.1377,97.0962,97.1045,18157.0
2018-05-21 12:10:00,117.06,117.06,117.0,117.02,57634.0,97.1128,97.1128,97.063,97.0796,57634.0
2018-05-21 12:15:00,117.03,117.08,117.02,117.07,26588.0,97.0879,97.1294,97.0796,97.1211,26588.0
2018-05-21 12:20:00,117.08,117.08,117.05,117.05,8928.0,97.1294,97.1294,97.1045,97.1045,8928.0
2018-05-21 12:25:00,117.05,117.05,117.0,117.02,89930.0,97.1045,97.1045,97.063,97.0796,89930.0
2018-05-21 12:30:00,117.02,117.03,117.0,117.0,13545.0,97.0796,97.0879,97.063,97.063,13545.0
2018-05-21 12:35:00,117.0,117.06,116.98,117.05,34477.0,97.063,97.1128,97.0464,97.1045,34477.0
2018-05-21 12:40:00,117.06,117.06,117.01,117.02,27098.0,97.1128,97.1128,97.0713,97.0796,27098.0
2018-05-21 12:45:00,117.02,117.03,117.0,117.02,11392.0,97.0796,97.0879,97.063,97.0796,11392.0
2018-05-21 12:50:00,117.03,117.04,117.01,117.03,12050.0,97.0879,97.0962,97.0713,97.0879,12050.0
2018-05-21 12:55:00,117.03,117.08,117.0,117.07,14265.0,97.0879,97.1294,97.063,97.1211,14265.0
2018-05-21 13:00:00,117.07,117.07,117.03,117.05,17244.0,97.1211,97.1211,97.0879,97.1045,17244.0
2018-05-21 13:05:00,117.06,117.07,117.04,117.06,34342.0,97.1128,97.1211,97.0962,97.1128,34342.0
2018-05-21 13:10:00,117.07,117.08,117.03,117.05,19782.0,97.1211,97.1294,97.0879,97.1045,19782.0
2018-05-21 13:15:00,117.05,117.05,117.01,117.03,18066.0,97.1045,97.1045,97.0713,97.0879,18066.0
2018-05-21 13:20:00,117.03,117.04,117.0,117.03,15674.0,97.0879,97.0962,97.063,97.0879,15674.0
2018-05-21 13:25:00,117.03,117.08,117.03,117.07,12785.0,97.0879,97.1294,97.0879,97.1211,12785.0
2018-05-21 13:30:00,117.06,117.08,117.05,117.07,12099.0,97.1128,97.1294,97.1045,97.1211,12099.0
2018-05-21 13:35:00,117.07,117.08,117.06,117.07,11277.0,97.1211,97.1294,97.1128,97.1211,11277.0
2018-05-21 13:40:00,117.07,117.08,117.03,117.03,7230.0,97.1211,97.1294,97.0879,97.0879,7230.0
2018-05-21 13:45:00,117.04,117.05,117.02,117.02,6951.0,97.0962,97.1045,97.0796,97.0796,6951.0
2018-05-21 13:50:00,117.02,117.05,117.02,117.03,19561.0,97.0796,97.1045,97.0796,97.0879,19561.0
2018-05-21 13:55:00,117.03,117.04,117.03,117.03,4900.0,97.0879,97.0962,97.0879,97.0879,4900.0
2018-05-21 14:00:00,117.03,117.06,117.0,117.05,25729.0,97.0879,97.1128,97.063,97.1045,25729.0
2018-05-21 14:05:00,117.06,117.06,117.04,117.06,17146.0,97.1128,97.1128,97.0962,97.1128,17146.0
2018-05-21 14:10:00,117.05,117.07,117.04,117.06,7648.0,97.1045,97.1211,97.0962,97.1128,7648.0
2018-05-21 14:15:00,117.07,117.09,117.07,117.07,13121.0,97.1211,97.1377,97.1211,97.1211,13121.0
2018-05-21 14:20:00,117.08,117.08,117.02,117.06,16207.0,97.1294,97.1294,97.0796,97.1128,16207.0
2018-05-21 14:25:00,117.06,117.07,117.05,117.06,26914.0,97.1128,97.1211,97.1045,97.1128,26914.0
2018-05-21 14:30:00,117.07,117.12,117.06,117.11,42052.0,97.1211,97.1626,97.1128,97.1543,42052.0
2018-05-21 14:35:00,117.12,117.12,117.07,117.08,44839.0,97.1626,97.1626,97.1211,97.1294,44839.0
2018-05-21 14:40:00,117.08,117.13,117.08,117.11,11077.0,97.1294,97.1709,97.1294,97.1543,11077.0
2018-05-21 14:45:00,117.1,117.12,117.08,117.1,23068.0,97.146,97.1626,97.1294,97.146,23068.0
2018-05-21 14:50:00,117.1,117.18,117.09,117.16,61088.0,97.146,97.2124,97.1377,97.1958,61088.0
2018-05-21 14:55:00,117.17,117.2,117.14,117.16,76029.0,97.2041,97.229,97.1792,97.1958,76029.0
2018-05-21 15:00:00,117.17,117.2,117.16,117.17,6796.0,97.2041,97.229,97.1958,97.2041,6796.0
2018-05-21 15:05:00,117.18,117.22,117.17,117.22,15203.0,97.2124,97.2455,97.2041,97.2455,15203.0
2018-05-21 15:10:00,117.22,117.27,117.21,117.26,28562.0,97.2455,97.287,97.2373,97.2787,28562.0
2018-05-21 15:15:00,117.26,117.3,117.25,117.28,43591.0,97.2787,97.3119,97.2704,97.2953,43591.0
2018-05-21 15:20:00,117.27,117.29,117.23,117.28,27775.0,97.287,97.3036,97.2538,97.2953,27775.0
2018-05-21 15:25:00,117.28,117.31,117.24,117.25,29987.0,97.2953,97.3202,97.2621,97.2704,29987.0
2018-05-21 15:30:00,117.25,117.26,117.22,117.25,21918.0,97.2704,97.2787,97.2455,97.2704,21918.0
2018-05-21 15:35:00,117.25,117.32,117.22,117.3,80133.0,97.2704,97.3285,97.2455,97.3119,80133.0
2018-05-21 15:40:00,117.31,117.32,117.29,117.31,34619.0,97.3202,97.3285,97.3036,97.3202,34619.0
2018-05-21 15:45:00,117.31,117.32,117.27,117.28,41222.0,97.3202,97.3285,97.287,97.2953,41222.0
2018-05-21 15:50:00,117.28,117.31,117.28,117.3,71241.0,97.2953,97.3202,97.2953,97.3119,71241.0
2018-05-21 15:55:00,117.3,117.31,117.26,117.27,107444.0,97.3119,97.3202,97.2787,97.287,107444.0
2018-05-22 09:30:00,117.29,117.35,117.24,117.25,143036.0,97.3036,97.3534,97.2621,97.2704,143036.0
2018-05-22 09:35:00,117.24,117.27,117.15,117.17,97486.0,97.2621,97.287,97.1875,97.2041,97486.0
2018-05-22 09:40:00,117.16,117.17,117.12,117.13,157584.0,97.1958,97.2041,97.1626,97.1709,157584.0
2018-05-22 09:45:00,117.13,117.16,117.04,117.05,70467.0,97.1709,97.1958,97.0962,97.1045,70467.0
2018-05-22 09:50:00,117.05,117.1,117.04,117.05,48635.0,97.1045,97.146,97.0962,97.1045,48635.0
2018-05-22 09:55:00,117.05,117.09,117.0,117.02,66100.0,97.1045,97.1377,97.063,97.0796,66100.0
2018-05-22 10:00:00,117.03,117.04,116.94,116.99,59395.0,97.0879,97.0962,97.0133,97.0547,59395.0
2018-05-22 10:05:00,116.99,117.02,116.97,116.98,30020.0,97.0547,97.0796,97.0381,97.0464,30020.0
2018-05-22 10:10:00,116.97,117.04,116.94,117.04,73910.0,97.0381,97.0962,97.0133,97.0962,73910.0
2018-05-22 10:15:00,117.04,117.14,117.03,117.13,38771.0,97.0962,97.1792,97.0879,97.1709,38771.0
2018-05-22 10:20:00,117.14,117.15,117.05,117.08,60537.0,97.1792,97.1875,97.1045,97.1294,60537.0
2018-05-22 10:25:00,117.08,117.12,117.05,117.06,70708.0,97.1294,97.1626,97.1045,97.1128,70708.0
2018-05-22 10:30:00,117.06,117.08,117.0,117.01,41597.0,97.1128,97.1294,97.063,97.0713,41597.0
2018-05-22 10:35:00,117.01,117.03,116.98,116.98,34267.0,97.0713,97.0879,97.0464,97.0464,34267.0
2018-05-22 10:40:00,116.99,117.04,116.92,117.02,79220.0,97.0547,97.0962,96.9967,97.0796,79220.0
2018-05-22 10:45:00,117.03,117.07,116.99,117.04,36942.0,97.0879,97.1211,97.0547,97.0962,36942.0
2018-05-22 10:50:00,117.03,117.03,116.92,116.98,71763.0,97.0879,97.0879,96.9967,97.0464,71763.0
2018-05-22 10:55:00,116.97,117.01,116.95,116.96,37556.0,97.0381,97.0713,97.0216,97.0299,37556.0
2018-05-22 11:00:00,116.96,116.96,116.9,116.91,90715.0,97.0299,97.0299,96.9801,96.9884,90715.0
2018-05-22 11:05:00,116.91,116.93,116.87,116.93,62006.0,96.9884,97.005,96.9552,97.005,62006.0
2018-05-22 11:10:00,116.93,116.93,116.85,116.88,57952.0,97.005,97.005,96.9386,96.9635,57952.0
2018-05-22 11:15:00,116.88,116.95,116.88,116.95,63063.0,96.9635,97.0216,96.9635,97.0216,63063.0
2018-05-22 11:20:00,116.95,116.95,116.89,116.9,40264.0,97.0216,97.0216,96.9718,96.9801,40264.0
2018-05-22 11:25:00,116.91,116.94,116.89,116.91,46422.0,96.9884,97.0133,96.9718,96.9884,46422.0
2018-05-22 11:30:00,116.91,116.96,116.9,116.91,37719.0,96.9884,97.0299,96.9801,96.9884,37719.0
2018-05-22 11:35:00,116.9,116.95,116.88,116.94,44610.0,96.9801,97.0216,96.9635,97.0133,44610.0
2018-05-22 11:40:00,116.94,116.94,116.88,116.92,39850.0,97.0133,97.0133,96.9635,96.9967,39850.0
2018-05-22 11:45:00,116.91,116.96,116.88,116.96,49651.0,96.9884,97.0299,96.9635,97.0299,49651.0
2018-05-22 11:50:00,116.96,116.98,116.92,116.93,57399.0,97.0299,97.0464,96.9967,97.005,57399.0
2018-05-22 11:55:00,116.93,116.95,116.9,116.94,41070.0,97.005,97.0216,96.9801,97.0133,41070.0
2018-05-22 12:00:00,116.95,116.98,116.92,116.93,28219.0,97.0216,97.0464,96.9967,97.005,28219.0
2018-05-22 12:05:00,116.93,116.96,116.93,116.94,24874.0,97.005,97.0299,97.005,97.0133,24874.0
2018-05-22 12:10:00,116.93,116.93,116.91,116.92,15817.0,97.005,97.005,96.9884,96.9967,15817.0
2018-05-22 12:15:00,116.91,116.94,116.91,116.93,30218.0,96.9884,97.0133,96.9884,97.005,30218.0
2018-05-22 12:20:00,116.93,116.94,116.92,116.92,21436.0,97.005,97.0133,96.9967,96.9967,21436.0
2018-05-22 12:25:00,116.93,117.0,116.91,116.99,63583.0,97.005,97.063,96.9884,97.0547,63583.0
2018-05-22 12:30:00,116.99,116.99,116.96,116.98,33643.0,97.0547,97.0547,97.0299,97.0464,33643.0
2018-05-22 12:35:00,116.98,117.05,116.97,117.03,60390.0,97.0464,97.1045,97.0381,97.0879,60390.0
2018-05-22 12:40:00,117.03,117.04,117.01,117.02,30727.0,97.0879,97.0962,97.0713,97.0796,30727.0
2018-05-22 12:45:00,117.03,117.06,117.02,117.06,46890.0,97.0879,97.1128,97.0796,97.1128,46890.0
2018-05-22 12:50:00,117.05,117.07,117.02,117.05,31035.0,97.1045,97.1211,97.0796,97.1045,31035.0
2018-05-22 12:55:00,117.05,117.06,117.03,117.04,25899.0,97.1045,97.1128,97.0879,97.0962,25899.0
2018-05-22 13:00:00,117.05,117.06,117.02,117.03,22017.0,97.1045,97.1128,97.0796,97.0879,22017.0
2018-05-22 13:05:00,117.02,117.06,116.99,116.99,52466.0,97.0796,97.1128,97.0547,97.0547,52466.0
2018-05-22 13:10:00,117.0,117.01,116.96,116.98,24291.0,97.063,97.0713,97.0299,97.0464,24291.0
2018-05-22 13:15:00,116.98,116.99,116.96,116.97,19928.0,97.0464,97.0547,97.0299,97.0381,19928.0
2018-05-22 13:20:00,116.98,116.99,116.95,116.98,37505.0,97.0464,97.0547,97.0216,97.0464,37505.0
2018-05-22 13:25:00,116.97,116.99,116.97,116.98,43993.0,97.0381,97.0547,97.0381,97.0464,43993.0
2018-05-22 13:30:00,116.98,117.0,116.97,117.0,16103.0,97.0464,97.063,97.0381,97.063,16103.0
2018-05-22 13:35:00,117.0,117.03,116.98,117.0,38550.0,97.063,97.0879,97.0464,97.063,38550.0
2018-05-22 13:40:00,116.99,117.02,116.97,117.0,27020.0,97.0547,97.0796,97.0381,97.063,27020.0
2018-05-22 13:45:00,117.0,117.03,116.99,117.01,43359.0,97.063,97.0879,97.0547,97.0713,43359.0
2018-05-22 13:50:00,117.01,117.03,117.01,117.03,45669.0,97.0713,97.0879,97.0713,97.0879,45669.0
2018-05-22 13:55:00,117.02,117.05,116.98,117.0,75234.0,97.0796,97.1045,97.0464,97.063,75234.0
2018-05-22 14:00:00,117.0,117.0,116.92,116.96,62493.0,97.063,97.063,96.9967,97.0299,62493.0
2018-05-22 14:05:00,116.96,116.96,116.94,116.96,184807.0,97.0299,97.0299,97.0133,97.0299,184807.0
2018-05-22 14:10:00,116.95,116.98,116.94,116.97,32039.0,97.0216,97.0464,97.0133,97.0381,32039.0
2018-05-22 14:15:00,116.97,116.97,116.93,116.96,33873.0,97.0381,97.0381,97.005,97.0299,33873.0
2018-05-22 14:20:00,116.96,116.97,116.95,116.97,17036.0,97.0299,97.0381,97.0216,97.0381,17036.0
2018-05-22 14:25:00,116.96,116.96,116.95,116.95,4133.0,97.0299,97.0299,97.0216,97.0216,4133.0
2018-05-22 14:30:00,116.95,117.03,116.95,117.01,90466.0,97.0216,97.0879,97.0216,97.0713,90466.0
2018-05-22 14:35:00,117.01,117.04,116.98,117.02,40268.0,97.0713,97.0962,97.0464,97.0796,40268.0
2018-05-22 14:40:00,117.02,117.03,117.01,117.03,37568.0,97.0796,97.0879,97.0713,97.0879,37568.0
2018-05-22 14:45:00,117.02,117.03,116.99,117.0,119585.0,97.0796,97.0879,97.0547,97.063,119585.0
2018-05-22 14:50:00,117.0,117.03,117.0,117.02,34074.0,97.063,97.0879,97.063,97.0796,34074.0
2018-05-22 14:55:00,117.01,117.09,117.01,117.07,24378.0,97.0713,97.1377,97.0713,97.1211,24378.0
2018-05-22 15:00:00,117.08,117.11,117.04,117.08,77738.0,97.1294,97.1543,97.0962,97.1294,77738.0
2018-05-22 15:05:00,117.08,117.08,117.04,117.05,34836.0,97.1294,97.1294,97.0962,97.1045,34836.0
2018-05-22 15:10:00,117.05,117.06,117.04,117.05,23546.0,97.1045,97.1128,97.0962,97.1045,23546.0
2018-05-22 15:15:00,117.06,117.1,117.05,117.09,18668.0,97.1128,97.146,97.1045,97.1377,18668.0
2018-05-22 15:20:00,117.1,117.13,117.09,117.12,54104.0,97.146,97.1709,97.1377,97.1626,54104.0
2018-05-22 15:25:00,117.12,117.12,117.09,117.11,9120.0,97.1626,97.1626,97.1377,97.1543,9120.0
2018-05-22 15:30:00,117.11,117.14,117.1,117.13,143813.0,97.1543,97.1792,97.146,97.1709,143813.0
2018-05-22 15:35:00,117.13,117.16,117.13,117.15,18811.0,97.1709,97.1958,97.1709,97.1875,18811.0
2018-05-22 15:40:00,117.15,117.15,117.1,117.12,45078.0,97.1875,97.1875,97.146,97.1626,45078.0
2018-05-22 15:45:00,117.12,117.14,117.11,117.14,56893.0,97.1626,97.1792,97.1543,97.1792,56893.0
2018-05-22 15:50:00,117.15,117.16,117.11,117.11,50663.0,97.1875,97.1958,97.1543,97.1543,50663.0
2018-05-22 15:55:00,117.12,117.13,117.08,117.09,115597.0,97.1626,97.1709,97.1294,97.1377,115597.0
2018-05-23 09:30:00,117.75,117.8,117.71,117.79,127549.0,97.6852,97.7267,97.6521,97.7184,127549.0
2018-05-23 09:35:00,117.79,117.82,117.74,117.8,194311.0,97.7184,97.7433,97.6769,97.7267,194311.0
2018-05-23 09:40:00,117.8,117.8,117.73,117.73,16033.0,97.7267,97.7267,97.6686,97.6686,16033.0
2018-05-23 09:45:00,117.73,117.74,117.67,117.7,216679.0,97.6686,97.6769,97.6189,97.6438,216679.0
2018-05-23 09:50:00,117.7,117.72,117.65,117.7,141769.0,97.6438,97.6603,97.6023,97.6438,141769.0
2018-05-23 09:55:00,117.7,117.79,117.69,117.78,110385.0,97.6438,97.7184,97.6355,97.7101,110385.0
2018-05-23 10:00:00,117.78,117.83,117.76,117.81,65539.0,97.7101,97.7516,97.6935,97.735,65539.0
2018-05-23 10:05:00,117.81,117.83,117.75,117.76,80227.0,97.735,97.7516,97.6852,97.6935,80227.0
2018-05-23 10:10:00,117.75,117.76,117.7,117.76,338135.0,97.6852,97.6935,97.6438,97.6935,338135.0
2018-05-23 10:15:00,117.76,117.8,117.75,117.76,93844.0,97.6935,97.7267,97.6852,97.6935,93844.0
2018-05-23 10:20:00,117.77,117.84,117.76,117.8,210478.0,97.7018,97.7599,97.6935,97.7267,210478.0
2018-05-23 10:25:00,117.8,117.81,117.75,117.8,94281.0,97.7267,97.735,97.6852,97.7267,94281.0
2018-05-23 10:30:00,117.8,117.91,117.8,117.9,132474.0,97.7267,97.818,97.7267,97.8097,132474.0
2018-05-23 10:35:00,117.9,117.95,117.88,117.94,68923.0,97.8097,97.8512,97.7931,97.8429,68923.0
2018-05-23 10:40:00,117.94,117.98,117.92,117.94,70337.0,97.8429,97.876,97.8263,97.8429,70337.0
2018-05-23 10:45:00,117.94,118.01,117.92,117.98,82948.0,97.8429,97.9009,97.8263,97.876,82948.0
2018-05-23 10:50:00,117.98,118.04,117.95,118.03,57602.0,97.876,97.9258,97.8512,97.9175,57602.0
2018-05-23 10:55:00,118.03,118.03,117.95,117.99,64581.0,97.9175,97.9175,97.8512,97.8843,64581.0
2018-05-23 11:00:00,118.0,118.06,117.99,118.06,63036.0,97.8926,97.9424,97.8843,97.9424,63036.0
2018-05-23 11:05:00,118.06,118.06,118.01,118.02,69191.0,97.9424,97.9424,97.9009,97.9092,69191.0
2018-05-23 11:10:00,118.01,118.09,118.0,118.07,134864.0,97.9009,97.9673,97.8926,97.9507,134864.0
2018-05-23 11:15:00,118.07,118.1,118.05,118.09,65487.0,97.9507,97.9756,97.9341,97.9673,65487.0
2018-05-23 11:20:00,118.1,118.11,118.04,118.05,27040.0,97.9756,97.9839,97.9258,97.9341,27040.0
2018-05-23 11:25:00,118.05,118.06,118.01,118.03,27914.0,97.9341,97.9424,97.9009,97.9175,27914.0
2018-05-23 11:30:00,118.04,118.07,118.01,118.06,121006.0,97.9258,97.9507,97.9009,97.9424,121006.0
2018-05-23 11:35:00,118.06,118.07,118.02,118.06,72372.0,97.9424,97.9507,97.9092,97.9424,72372.0
2018-05-23 11:40:00,118.06,118.08,118.01,118.03,16762.0,97.9424,97.959,97.9009,97.9175,16762.0
2018-05-23 11:45:00,118.03,118.06,117.99,118.02,175283.0,97.9175,97.9424,97.8843,97.9092,175283.0
2018-05-23 11:50:00,118.01,118.01,117.93,117.93,138365.0,97.9009,97.9009,97.8346,97.8346,138365.0
2018-05-23 11:55:00,117.94,117.97,117.9,117.95,172832.0,97.8429,97.8677,97.8097,97.8512,172832.0
2018-05-23 12:00:00,117.96,118.03,117.95,118.03,30592.0,97.8595,97.9175,97.8512,97.9175,30592.0
2018-05-23 12:05:00,118.03,118.03,117.91,117.92,22317.0,97.9175,97.9175,97.818,97.8263,22317.0
2018-05-23 12:10:00,117.92,117.95,117.91,117.94,12824.0,97.8263,97.8512,97.818,97.8429,12824.0
2018-05-23 12:15:00,117.94,117.98,117.94,117.96,69889.0,97.8429,97.876,97.8429,97.8595,69889.0
2018-05-23 12:20:00,117.97,118.0,117.96,117.98,39597.0,97.8677,97.8926,97.8595,97.876,39597.0
2018-05-23 12:25:00,117.98,117.99,117.96,117.98,23393.0,97.876,97.8843,97.8595,97.876,23393.0
2018-05-23 12:30:00,117.98,118.04,117.97,118.02,47421.0,97.876,97.9258,97.8677,97.9092,47421.0
2018-05-23 12:35:00,118.02,118.05,118.01,118.03,55905.0,97.9092,97.9341,97.9009,97.9175,55905.0
2018-05-23 12:40:00,118.03,118.03,117.92,117.93,30284.0,97.9175,97.9175,97.8263,97.8346,30284.0
2018-05-23 12:45:00,117.93,117.95,117.92,117.92,14753.0,97.8346,97.8512,97.8263,97.8263,14753.0
2018-05-23 12:50:00,117.93,117.95,117.92,117.93,7172.0,97.8346,97.8512,97.8263,97.8346,7172.0
2018-05-23 12:55:00,117.93,117.94,117.88,117.89,23428.0,97.8346,97.8429,97.7931,97.8014,23428.0
2018-05-23 13:00:00,117.9,117.94,117.89,117.91,33662.0,97.8097,97.8429,97.8014,97.818,33662.0
2018-05-23 13:05:00,117.91,117.96,117.9,117.91,27624.0,97.818,97.8595,97.8097,97.818,27624.0
2018-05-23 13:10:00,117.92,117.96,117.89,117.89,9616.0,97.8263,97.8595,97.8014,97.8014,9616.0
2018-05-23 13:15:00,117.9,117.94,117.84,117.84,41057.0,97.8097,97.8429,97.7599,97.7599,41057.0
2018-05-23 13:20:00,117.85,117.9,117.85,117.89,8172.0,97.7682,97.8097,97.7682,97.8014,8172.0
2018-05-23 13:25:00,117.88,117.89,117.83,117.85,19159.0,97.7931,97.8014,97.7516,97.7682,19159.0
2018-05-23 13:30:00,117.85,117.89,117.84,117.89,35735.0,97.7682,97.8014,97.7599,97.8014,35735.0
2018-05-23 13:35:00,117.89,117.9,117.8,117.82,41045.0,97.8014,97.8097,97.7267,97.7433,41045.0
2018-05-23 13:40:00,117.81,117.85,117.81,117.84,19897.0,97.735,97.7682,97.735,97.7599,19897.0
2018-05-23 13:45:00,117.84,117.84,117.78,117.81,33616.0,97.7599,97.7599,97.7101,97.735,33616.0
2018-05-23 13:50:00,117.8,117.81,117.76,117.81,64547.0,97.7267,97.735,97.6935,97.735,64547.0
2018-05-23 13:55:00,117.81,117.84,117.78,117.79,14838.0,97.735,97.7599,97.7101,97.7184,14838.0
2018-05-23 14:00:00,117.8,117.96,117.77,117.92,254138.0,97.7267,97.8595,97.7018,97.8263,254138.0
2018-05-23 14:05:00,117.93,117.95,117.88,117.88,211482.0,97.8346,97.8512,97.7931,97.7931,211482.0
2018-05-23 14:10:00,117.87,117.92,117.86,117.89,50409.0,97.7848,97.8263,97.7765,97.8014,50409.0
2018-05-23 14:15:00,117.89,117.99,117.87,117.93,168336.0,97.8014,97.8843,97.7848,97.8346,168336.0
2018-05-23 14:20:00,117.92,117.97,117.92,117.96,23024.0,97.8263,97.8677,97.8263,97.8595,23024.0
2018-05-23 14:25:00,117.95,117.95,117.83,117.88,151686.0,97.8512,97.8512,97.7516,97.7931,151686.0
2018-05-23 14:30:00,117.89,118.02,117.88,117.97,120657.0,97.8014,97.9092,97.7931,97.8677,120657.0
2018-05-23 14:35:00,117.98,118.0,117.93,118.0,122373.0,97.876,97.8926,97.8346,97.8926,122373.0
2018-05-23 14:40:00,118.01,118.04,117.95,117.97,137825.0,97.9009,97.9258,97.8512,97.8677,137825.0
2018-05-23 14:45:00,117.97,117.98,117.89,117.89,127932.0,97.8677,97.876,97.8014,97.8014,127932.0
2018-05-23 14:50:00,117.89,117.89,117.8,117.86,168804.0,97.8014,97.8014,97.7267,97.7765,168804.0
2018-05-23 14:55:00,117.85,117.94,117.83,117.91,131782.0,97.7682,97.8429,97.7516,97.818,131782.0
2018-05-23 15:00:00,117.92,118.0,117.86,118.0,101401.0,97.8263,97.8926,97.7765,97.8926,101401.0
2018-05-23 15:05:00,118.0,118.03,117.99,118.01,71277.0,97.8926,97.9175,97.8843,97.9009,71277.0
2018-05-23 15:10:00,118.01,118.02,117.93,117.99,61485.0,97.9009,97.9092,97.8346,97.8843,61485.0
2018-05-23 15:15:00,117.99,118.0,117.93,117.97,171297.0,97.8843,97.8926,97.8346,97.8677,171297.0
2018-05-23 15:20:00,117.98,118.0,117.97,117.97,21360.0,97.876,97.8926,97.8677,97.8677,21360.0
2018-05-23 15:25:00,117.97,117.98,117.89,117.9,36157.0,97.8677,97.876,97.8014,97.8097,36157.0
2018-05-23 15:30:00,117.89,117.91,117.89,117.9,139873.0,97.8014,97.818,97.8014,97.8097,139873.0
2018-05-23 15:35:00,117.9,117.92,117.89,117.92,169002.0,97.8097,97.8263,97.8014,97.8263,169002.0
2018-05-23 15:40:00,117.92,117.92,117.9,117.91,116798.0,97.8263,97.8263,97.8097,97.818,116798.0
2018-05-23 15:45:00,117.91,117.93,117.88,117.91,95160.0,97.818,97.8346,97.7931,97.818,95160.0
2018-05-23 15:50:00,117.91,117.92,117.88,117.92,124560.0,97.818,97.8263,97.7931,97.8263,124560.0
2018-05-23 15:55:00,117.92,117.96,117.91,117.93,315204.0,97.8263,97.8595,97.818,97.8346,315204.0
2018-05-24 09:30:00,118.69,118.78,118.69,118.75,195953.0,98.4651,98.5397,98.4651,98.5148,195953.0
2018-05-24 09:35:00,118.75,118.77,118.7,118.73,72209.0,98.5148,98.5314,98.4734,98.4982,72209.0
2018-05-24 09:40:00,118.72,118.85,118.66,118.85,82921.0,98.4899,98.5978,98.4402,98.5978,82921.0
2018-05-24 09:45:00,118.84,118.89,118.74,118.81,218031.0,98.5895,98.631,98.5065,98.5646,218031.0
2018-05-24 09:50:00,118.83,118.88,118.78,118.81,119524.0,98.5812,98.6227,98.5397,98.5646,119524.0
2018-05-24 09:55:00,118.82,118.89,118.82,118.84,170405.0,98.5729,98.631,98.5729,98.5895,170405.0
2018-05-24 10:00:00,118.84,118.9,118.77,118.77,126505.0,98.5895,98.6393,98.5314,98.5314,126505.0
2018-05-24 10:05:00,118.76,118.83,118.71,118.81,81043.0,98.5231,98.5812,98.4817,98.5646,81043.0
2018-05-24 10:10:00,118.8,118.87,118.79,118.84,75357.0,98.5563,98.6144,98.548,98.5895,75357.0
2018-05-24 10:15:00,118.84,118.86,118.78,118.83,123176.0,98.5895,98.6061,98.5397,98.5812,123176.0
2018-05-24 10:20:00,118.83,118.87,118.79,118.84,63302.0,98.5812,98.6144,98.548,98.5895,63302.0
2018-05-24 10:25:00,118.84,118.87,118.79,118.85,60722.0,98.5895,98.6144,98.548,98.5978,60722.0
2018-05-24 10:30:00,118.85,118.92,118.85,118.92,108634.0,98.5978,98.6559,98.5978,98.6559,108634.0
2018-05-24 10:35:00,118.93,118.94,118.86,118.88,58103.0,98.6642,98.6725,98.6061,98.6227,58103.0
2018-05-24 10:40:00,118.89,118.94,118.87,118.91,37836.0,98.631,98.6725,98.6144,98.6476,37836.0
2018-05-24 10:45:00,118.9,118.96,118.9,118.94,182017.0,98.6393,98.689,98.6393,98.6725,182017.0
2018-05-24 10:50:00,118.95,118.99,118.92,118.98,92166.0,98.6808,98.7139,98.6559,98.7056,92166.0
2018-05-24 10:55:00,118.98,119.05,118.97,119.04,87161.0,98.7056,98.7637,98.6973,98.7554,87161.0
2018-05-24 11:00:00,119.04,119.06,118.98,118.99,73195.0,98.7554,98.772,98.7056,98.7139,73195.0
2018-05-24 11:05:00,118.99,119.02,118.95,118.97,78664.0,98.7139,98.7388,98.6808,98.6973,78664.0
2018-05-24 11:10:00,118.97,118.98,118.93,118.93,45944.0,98.6973,98.7056,98.6642,98.6642,45944.0
2018-05-24 11:15:00,118.94,118.97,118.9,118.94,44713.0,98.6725,98.6973,98.6393,98.6725,44713.0
2018-05-24 11:20:00,118.94,118.99,118.93,118.96,76022.0,98.6725,98.7139,98.6642,98.689,76022.0
2018-05-24 11:25:00,118.96,119.01,118.95,118.99,73722.0,98.689,98.7305,98.6808,98.7139,73722.0
2018-05-24 11:30:00,118.99,119.01,118.97,118.99,59570.0,98.7139,98.7305,98.6973,98.7139,59570.0
2018-05-24 11:35:00,118.99,119.05,118.97,118.99,125811.0,98.7139,98.7637,98.6973,98.7139,125811.0
2018-05-24 11:40:00,118.98,119.01,118.96,118.96,73658.0,98.7056,98.7305,98.689,98.689,73658.0
2018-05-24 11:45:00,118.95,118.96,118.93,118.96,27778.0,98.6808,98.689,98.6642,98.689,27778.0
2018-05-24 11:50:00,118.96,119.01,118.95,119.01,27825.0,98.689,98.7305,98.6808,98.7305,27825.0
2018-05-24 11:55:00,119.0,119.05,118.88,118.89,140442.0,98.7222,98.7637,98.6227,98.631,140442.0
2018-05-24 12:00:00,118.88,118.95,118.85,118.91,64901.0,98.6227,98.6808,98.5978,98.6476,64901.0
2018-05-24 12:05:00,118.91,118.97,118.88,118.92,85740.0,98.6476,98.6973,98.6227,98.6559,85740.0
2018-05-24 12:10:00,118.91,118.97,118.9,118.92,47013.0,98.6476,98.6973,98.6393,98.6559,47013.0
2018-05-24 12:15:00,118.93,118.93,118.89,118.89,56860.0,98.6642,98.6642,98.631,98.631,56860.0
2018-05-24 12:20:00,118.89,118.9,118.86,118.87,83434.0,98.631,98.6393,98.6061,98.6144,83434.0
2018-05-24 12:25:00,118.86,118.88,118.83,118.88,31069.0,98.6061,98.6227,98.5812,98.6227,31069.0
2018-05-24 12:30:00,118.88,118.9,118.84,118.9,40952.0,98.6227,98.6393,98.5895,98.6393,40952.0
2018-05-24 12:35:00,118.89,118.95,118.89,118.95,70712.0,98.631,98.6808,98.631,98.6808,70712.0
2018-05-24 12:40:00,118.94,118.94,118.89,118.92,41581.0,98.6725,98.6725,98.631,98.6559,41581.0
2018-05-24 12:45:00,118.93,118.93,118.86,118.88,34664.0,98.6642,98.6642,98.6061,98.6227,34664.0
2018-05-24 12:50:00,118.88,118.93,118.86,118.92,49580.0,98.6227,98.6642,98.6061,98.6559,49580.0
2018-05-24 12:55:00,118.92,118.93,118.79,118.82,71718.0,98.6559,98.6642,98.548,98.5729,71718.0
2018-05-24 13:00:00,118.82,118.92,118.82,118.89,93698.0,98.5729,98.6559,98.5729,98.631,93698.0
2018-05-24 13:05:00,118.88,118.93,118.81,118.82,38070.0,98.6227,98.6642,98.5646,98.5729,38070.0
2018-05-24 13:10:00,118.83,118.84,118.73,118.79,89500.0,98.5812,98.5895,98.4982,98.548,89500.0
2018-05-24 13:15:00,118.8,118.85,118.77,118.77,74129.0,98.5563,98.5978,98.5314,98.5314,74129.0
2018-05-24 13:20:00,118.77,118.8,118.73,118.75,38273.0,98.5314,98.5563,98.4982,98.5148,38273.0
2018-05-24 13:25:00,118.76,118.8,118.76,118.78,21283.0,98.5231,98.5563,98.5231,98.5397,21283.0
2018-05-24 13:30:00,118.78,118.87,118.78,118.83,43857.0,98.5397,98.6144,98.5397,98.5812,43857.0
2018-05-24 13:35:00,118.84,118.9,118.84,118.84,60557.0,98.5895,98.6393,98.5895,98.5895,60557.0
2018-05-24 13:40:00,118.84,118.92,118.83,118.87,28704.0,98.5895,98.6559,98.5812,98.6144,28704.0
2018-05-24 13:45:00,118.87,118.91,118.86,118.87,38940.0,98.6144,98.6476,98.6061,98.6144,38940.0
2018-05-24 13:50:00,118.87,118.93,118.86,118.9,23671.0,98.6144,98.6642,98.6061,98.6393,23671.0
2018-05-24 13:55:00,118.9,118.9,118.84,118.87,38478.0,98.6393,98.6393,98.5895,98.6144,38478.0
2018-05-24 14:00:00,118.87,118.9,118.79,118.8,36126.0,98.6144,98.6393,98.548,98.5563,36126.0
2018-05-24 14:05:00,118.81,118.81,118.78,118.8,25556.0,98.5646,98.5646,98.5397,98.5563,25556.0
2018-05-24 14:10:00,118.8,118.8,118.77,118.77,16278.0,98.5563,98.5563,98.5314,98.5314,16278.0
2018-05-24 14:15:00,118.78,118.81,118.71,118.73,83807.0,98.5397,98.5646,98.4817,98.4982,83807.0
2018-05-24 14:20:00,118.73,118.73,118.68,118.7,54215.0,98.4982,98.4982,98.4568,98.4734,54215.0
2018-05-24 14:25:00,118.7,118.75,118.66,118.7,64526.0,98.4734,98.5148,98.4402,98.4734,64526.0
2018-05-24 14:30:00,118.7,118.75,118.64,118.74,69364.0,98.4734,98.5148,98.4236,98.5065,69364.0
2018-05-24 14:35:00,118.74,118.79,118.73,118.77,46138.0,98.5065,98.548,98.4982,98.5314,46138.0
2018-05-24 14:40:00,118.77,118.8,118.75,118.77,36452.0,98.5314,98.5563,98.5148,98.5314,36452.0
2018-05-24 14:45:00,118.77,118.82,118.76,118.8,42541.0,98.5314,98.5729,98.5231,98.5563,42541.0
2018-05-24 14:50:00,118.81,118.82,118.77,118.77,35151.0,98.5646,98.5729,98.5314,98.5314,35151.0
2018-05-24 14:55:00,118.77,118.78,118.7,118.74,82072.0,98.5314,98.5397,98.4734,98.5065,82072.0
2018-05-24 15:00:00,118.73,118.77,118.71,118.77,84902.0,98.4982,98.5314,98.4817,98.5314,84902.0
2018-05-24 15:05:00,118.77,118.78,118.73,118.73,104108.0,98.5314,98.5397,98.4982,98.4982,104108.0
2018-05-24 15:10:00,118.73,118.83,118.72,118.83,121413.0,98.4982,98.5812,98.4899,98.5812,121413.0
2018-05-24 15:15:00,118.83,118.86,118.82,118.83,82273.0,98.5812,98.6061,98.5729,98.5812,82273.0
2018-05-24 15:20:00,118.83,118.83,118.79,118.8,73003.0,98.5812,98.5812,98.548,98.5563,73003.0
2018-05-24 15:25:00,118.8,118.84,118.79,118.82,92784.0,98.5563,98.5895,98.548,98.5729,92784.0
2018-05-24 15:30:00,118.82,118.82,118.79,118.8,27852.0,98.5729,98.5729,98.548,98.5563,27852.0
2018-05-24 15:35:00,118.8,118.83,118.79,118.82,82666.0,98.5563,98.5812,98.548,98.5729,82666.0
2018-05-24 15:40:00,118.83,118.83,118.8,118.81,112139.0,98.5812,98.5812,98.5563,98.5646,112139.0
2018-05-24 15:45:00,118.8,118.85,118.8,118.84,113591.0,98.5563,98.5978,98.5563,98.5895,113591.0
2018-05-24 15:50:00,118.84,118.89,118.84,118.89,243215.0,98.5895,98.631,98.5895,98.631,243215.0
2018-05-24 15:55:00,118.89,118.89,118.84,118.87,370592.0,98.631,98.631,98.5895,98.6144,370592.0
2018-05-25 09:30:00,119.57,119.71,119.56,119.64,205287.0,99.1951,99.3112,99.1868,99.2532,205287.0
2018-05-25 09:35:00,119.64,119.73,119.62,119.71,91324.0,99.2532,99.3278,99.2366,99.3112,91324.0
2018-05-25 09:40:00,119.71,119.81,119.71,119.8,120757.0,99.3112,99.3942,99.3112,99.3859,120757.0
2018-05-25 09:45:00,119.79,119.84,119.76,119.78,104514.0,99.3776,99.4191,99.3527,99.3693,104514.0
2018-05-25 09:50:00,119.77,119.84,119.73,119.82,160326.0,99.361,99.4191,99.3278,99.4025,160326.0
2018-05-25 09:55:00,119.81,119.83,119.76,119.79,71925.0,99.3942,99.4108,99.3527,99.3776,71925.0
2018-05-25 10:00:00,119.79,119.81,119.71,119.74,82011.0,99.3776,99.3942,99.3112,99.3361,82011.0
2018-05-25 10:05:00,119.74,119.76,119.67,119.69,135444.0,99.3361,99.3527,99.2781,99.2947,135444.0
2018-05-25 10:10:00,119.71,119.74,119.68,119.73,55584.0,99.3112,99.3361,99.2864,99.3278,55584.0
2018-05-25 10:15:00,119.72,119.73,119.51,119.57,217589.0,99.3195,99.3278,99.1453,99.1951,217589.0
2018-05-25 10:20:00,119.59,119.7,119.58,119.65,106307.0,99.2117,99.303,99.2034,99.2615,106307.0
2018-05-25 10:25:00,119.65,119.75,119.65,119.69,173509.0,99.2615,99.3444,99.2615,99.2947,173509.0
2018-05-25 10:30:00,119.7,119.73,119.67,119.69,160893.0,99.303,99.3278,99.2781,99.2947,160893.0
2018-05-25 10:35:00,119.69,119.73,119.66,119.72,213455.0,99.2947,99.3278,99.2698,99.3195,213455.0
2018-05-25 10:40:00,119.72,119.72,119.67,119.69,50152.0,99.3195,99.3195,99.2781,99.2947,50152.0
2018-05-25 10:45:00,119.69,119.71,119.64,119.7,61421.0,99.2947,99.3112,99.2532,99.303,61421.0
2018-05-25 10:50:00,119.7,119.71,119.6,119.63,72620.0,99.303,99.3112,99.22,99.2449,72620.0
2018-05-25 10:55:00,119.63,119.63,119.57,119.57,74526.0,99.2449,99.2449,99.1951,99.1951,74526.0
2018-05-25 11:00:00,119.56,119.57,119.49,119.5,85457.0,99.1868,99.1951,99.1287,99.137,85457.0
2018-05-25 11:05:00,119.5,119.53,119.46,119.5,76503.0,99.137,99.1619,99.1038,99.137,76503.0
2018-05-25 11:10:00,119.5,119.57,119.48,119.55,79960.0,99.137,99.1951,99.1204,99.1785,79960.0
2018-05-25 11:15:00,119.56,119.58,119.5,119.51,66483.0,99.1868,99.2034,99.137,99.1453,66483.0
2018-05-25 11:20:00,119.51,119.53,119.5,119.52,44077.0,99.1453,99.1619,99.137,99.1536,44077.0
2018-05-25 11:25:00,119.53,119.53,119.49,119.53,58172.0,99.1619,99.1619,99.1287,99.1619,58172.0
2018-05-25 11:30:00,119.52,119.53,119.48,119.5,34955.0,99.1536,99.1619,99.1204,99.137,34955.0
2018-05-25 11:35:00,119.49,119.52,119.48,119.51,39809.0,99.1287,99.1536,99.1204,99.1453,39809.0
2018-05-25 11:40:00,119.5,119.55,119.49,119.54,36500.0,99.137,99.1785,99.1287,99.1702,36500.0
2018-05-25 11:45:00,119.55,119.62,119.55,119.61,33711.0,99.1785,99.2366,99.1785,99.2283,33711.0
2018-05-25 11:50:00,119.61,119.64,119.59,119.63,45657.0,99.2283,99.2532,99.2117,99.2449,45657.0
2018-05-25 11:55:00,119.63,119.64,119.56,119.59,131344.0,99.2449,99.2532,99.1868,99.2117,131344.0
2018-05-25 12:00:00,119.58,119.63,119.57,119.59,58694.0,99.2034,99.2449,99.1951,99.2117,58694.0
2018-05-25 12:05:00,119.59,119.6,119.56,119.58,24165.0,99.2117,99.22,99.1868,99.2034,24165.0
2018-05-25 12:10:00,119.58,119.6,119.55,119.55,89765.0,99.2034,99.22,99.1785,99.1785,89765.0
2018-05-25 12:15:00,119.56,119.61,119.55,119.6,33870.0,99.1868,99.2283,99.1785,99.22,33870.0
2018-05-25 12:20:00,119.6,119.61,119.57,119.58,43395.0,99.22,99.2283,99.1951,99.2034,43395.0
2018-05-25 12:25:00,119.58,119.58,119.55,119.56,72201.0,99.2034,99.2034,99.1785,99.1868,72201.0
2018-05-25 12:30:00,119.57,119.59,119.55,119.57,113905.0,99.1951,99.2117,99.1785,99.1951,113905.0
2018-05-25 12:35:00,119.57,119.6,119.53,119.6,45900.0,99.1951,99.22,99.1619,99.22,45900.0
2018-05-25 12:40:00,119.59,119.63,119.58,119.62,37745.0,99.2117,99.2449,99.2034,99.2366,37745.0
2018-05-25 12:45:00,119.61,119.67,119.61,119.66,90965.0,99.2283,99.2781,99.2283,99.2698,90965.0
2018-05-25 12:50:00,119.66,119.67,119.62,119.63,48243.0,99.2698,99.2781,99.2366,99.2449,48243.0
2018-05-25 12:55:00,119.64,119.64,119.52,119.55,117287.0,99.2532,99.2532,99.1536,99.1785,117287.0
2018-05-25 13:00:00,119.54,119.55,119.5,119.51,83485.0,99.1702,99.1785,99.137,99.1453,83485.0
2018-05-25 13:05:00,119.5,119.57,119.48,119.56,30361.0,99.137,99.1951,99.1204,99.1868,30361.0
2018-05-25 13:10:00,119.56,119.62,119.56,119.61,55127.0,99.1868,99.2366,99.1868,99.2283,55127.0
2018-05-25 13:15:00,119.62,119.64,119.59,119.6,104327.0,99.2366,99.2532,99.2117,99.22,104327.0
2018-05-25 13:20:00,119.61,119.65,119.6,119.65,35881.0,99.2283,99.2615,99.22,99.2615,35881.0
2018-05-25 13:25:00,119.65,119.68,119.64,119.68,17728.0,99.2615,99.2864,99.2532,99.2864,17728.0
2018-05-25 13:30:00,119.69,119.7,119.66,119.67,45613.0,99.2947,99.303,99.2698,99.2781,45613.0
2018-05-25 13:35:00,119.67,119.68,119.6,119.6,45845.0,99.2781,99.2864,99.22,99.22,45845.0
2018-05-25 13:40:00,119.59,119.63,119.57,119.61,31247.0,99.2117,99.2449,99.1951,99.2283,31247.0
2018-05-25 13:45:00,119.62,119.62,119.57,119.62,31801.0,99.2366,99.2366,99.1951,99.2366,31801.0
2018-05-25 13:50:00,119.62,119.63,119.57,119.58,42837.0,99.2366,99.2449,99.1951,99.2034,42837.0
2018-05-25 13:55:00,119.58,119.64,119.55,119.59,340137.0,99.2034,99.2532,99.1785,99.2117,340137.0
2018-05-25 14:00:00,119.59,119.6,119.56,119.57,60790.0,99.2117,99.22,99.1868,99.1951,60790.0
2018-05-25 14:05:00,119.57,119.59,119.56,119.59,36644.0,99.1951,99.2117,99.1868,99.2117,36644.0
2018-05-25 14:10:00,119.59,119.59,119.53,119.56,94720.0,99.2117,99.2117,99.1619,99.1868,94720.0
2018-05-25 14:15:00,119.56,119.57,119.52,119.54,35859.0,99.1868,99.1951,99.1536,99.1702,35859.0
2018-05-25 14:20:00,119.54,119.55,119.54,119.55,10585.0,99.1702,99.1785,99.1702,99.1785,10585.0
2018-05-25 14:25:00,119.55,119.61,119.54,119.6,59588.0,99.1785,99.2283,99.1702,99.22,59588.0
2018-05-25 14:30:00,119.59,119.63,119.59,119.62,45372.0,99.2117,99.2449,99.2117,99.2366,45372.0
2018-05-25 14:35:00,119.63,119.67,119.62,119.66,44305.0,99.2449,99.2781,99.2366,99.2698,44305.0
2018-05-25 14:40:00,119.66,119.68,119.65,119.68,18747.0,99.2698,99.2864,99.2615,99.2864,18747.0
2018-05-25 14:45:00,119.68,119.7,119.64,119.65,63191.0,99.2864,99.303,99.2532,99.2615,63191.0
2018-05-25 14:50:00,119.66,119.66,119.64,119.66,30845.0,99.2698,99.2698,99.2532,99.2698,30845.0
2018-05-25 14:55:00,119.66,119.7,119.65,119.7,36475.0,99.2698,99.303,99.2615,99.303,36475.0
2018-05-25 15:00:00,119.7,119.71,119.68,119.71,62428.0,99.303,99.3112,99.2864,99.3112,62428.0
2018-05-25 15:05:00,119.71,119.73,119.7,119.73,44439.0,99.3112,99.3278,99.303,99.3278,44439.0
2018-05-25 15:10:00,119.72,119.74,119.72,119.73,24281.0,99.3195,99.3361,99.3195,99.3278,24281.0
2018-05-25 15:15:00,119.73,119.76,119.73,119.76,80859.0,99.3278,99.3527,99.3278,99.3527,80859.0
2018-05-25 15:20:00,119.75,119.76,119.74,119.76,73123.0,99.3444,99.3527,99.3361,99.3527,73123.0
2018-05-25 15:25:00,119.76,119.77,119.75,119.76,31855.0,99.3527,99.361,99.3444,99.3527,31855.0
2018-05-25 15:30:00,119.76,119.78,119.76,119.76,101674.0,99.3527,99.3693,99.3527,99.3527,101674.0
2018-05-25 15:35:00,119.76,119.78,119.75,119.78,71954.0,99.3527,99.3693,99.3444,99.3693,71954.0
2018-05-25 15:40:00,119.78,119.79,119.77,119.79,122865.0,99.3693,99.3776,99.361,99.3776,122865.0
2018-05-25 15:45:00,119.78,119.79,119.71,119.71,265614.0,99.3693,99.3776,99.3112,99.3112,265614.0
2018-05-25 15:50:00,119.71,119.73,119.65,119.65,304433.0,99.3112,99.3278,99.2615,99.2615,304433.0
2018-05-25 15:55:00,119.65,119.68,119.57,119.61,878904.0,99.2615,99.2864,99.1951,99.2283,878904.0
2018-05-29 09:30:00,120.79,120.86,120.69,120.74,281142.0,100.2072,100.2653,100.1243,100.1657,281142.0
2018-05-29 09:35:00,120.74,120.79,120.59,120.69,305392.0,100.1657,100.2072,100.0413,100.1243,305392.0
2018-05-29 09:40:00,120.68,120.72,120.48,120.54,296209.0,100.116,100.1491,99.95,99.9998,296209.0
2018-05-29 09:45:00,120.55,120.62,120.51,120.62,102707.0,100.0081,100.0662,99.9749,100.0662,102707.0
2018-05-29 09:50:00,120.61,120.67,120.58,120.64,245296.0,100.0579,100.1077,100.033,100.0828,245296.0
2018-05-29 09:55:00,120.64,120.73,120.56,120.58,138406.0,100.0828,100.1574,100.0164,100.033,138406.0
2018-05-29 10:00:00,120.59,120.62,120.43,120.48,247440.0,100.0413,100.0662,99.9086,99.95,247440.0
2018-05-29 10:05:00,120.48,120.53,120.44,120.51,257070.0,99.95,99.9915,99.9169,99.9749,257070.0
2018-05-29 10:10:00,120.52,120.53,120.45,120.52,77561.0,99.9832,99.9915,99.9252,99.9832,77561.0
2018-05-29 10:15:00,120.52,120.69,120.49,120.68,238149.0,99.9832,100.1243,99.9583,100.116,238149.0
2018-05-29 10:20:00,120.67,120.68,120.44,120.47,131482.0,100.1077,100.116,99.9169,99.9417,131482.0
2018-05-29 10:25:00,120.47,120.63,120.42,120.56,123074.0,99.9417,100.0745,99.9003,100.0164,123074.0
2018-05-29 10:30:00,120.56,120.66,120.54,120.58,341579.0,100.0164,100.0994,99.9998,100.033,341579.0
2018-05-29 10:35:00,120.58,120.6,120.49,120.51,136962.0,100.033,100.0496,99.9583,99.9749,136962.0
2018-05-29 10:40:00,120.49,120.65,120.49,120.63,109429.0,99.9583,100.0911,99.9583,100.0745,109429.0
2018-05-29 10:45:00,120.61,120.73,120.59,120.65,99059.0,100.0579,100.1574,100.0413,100.0911,99059.0
2018-05-29 10:50:00,120.65,120.78,120.62,120.76,181482.0,100.0911,100.1989,100.0662,100.1823,181482.0
2018-05-29 10:55:00,120.76,120.92,120.75,120.9,298419.0,100.1823,100.3151,100.174,100.2985,298419.0
2018-05-29 11:00:00,120.9,120.96,120.86,120.91,207528.0,100.2985,100.3482,100.2653,100.3068,207528.0
2018-05-29 11:05:00,120.93,121.02,120.92,120.96,137366.0,100.3234,100.398,100.3151,100.3482,137366.0
2018-05-29 11:10:00,120.97,121.06,120.95,121.02,158701.0,100.3565,100.4312,100.34,100.398,158701.0
2018-05-29 11:15:00,121.03,121.11,121.02,121.07,103700.0,100.4063,100.4727,100.398,100.4395,103700.0
2018-05-29 11:20:00,121.08,121.27,121.06,121.19,269374.0,100.4478,100.6054,100.4312,100.5391,269374.0
2018-05-29 11:25:00,121.19,121.23,121.13,121.18,180034.0,100.5391,100.5722,100.4893,100.5308,180034.0
2018-05-29 11:30:00,121.17,121.3,121.17,121.26,203707.0,100.5225,100.6303,100.5225,100.5971,203707.0
2018-05-29 11:35:00,121.26,121.32,121.22,121.32,82769.0,100.5971,100.6469,100.5639,100.6469,82769.0
2018-05-29 11:40:00,121.33,121.5,121.33,121.49,256471.0,100.6552,100.7962,100.6552,100.7879,256471.0
2018-05-29 11:45:00,121.49,121.61,121.47,121.55,289594.0,100.7879,100.8875,100.7713,100.8377,289594.0
2018-05-29 11:50:00,121.54,121.68,121.5,121.53,460490.0,100.8294,100.9456,100.7962,100.8211,460490.0
2018-05-29 11:55:00,121.53,121.6,121.46,121.58,286091.0,100.8211,100.8792,100.763,100.8626,286091.0
2018-05-29 12:00:00,121.58,121.77,121.58,121.7,420672.0,100.8626,101.0202,100.8626,100.9622,420672.0
2018-05-29 12:05:00,121.71,121.75,121.54,121.63,259410.0,100.9704,101.0036,100.8294,100.9041,259410.0
2018-05-29 12:10:00,121.6,121.77,121.6,121.75,261966.0,100.8792,101.0202,100.8792,101.0036,261966.0
2018-05-29 12:15:00,121.75,121.78,121.62,121.65,308018.0,101.0036,101.0285,100.8958,100.9207,308018.0
2018-05-29 12:20:00,121.66,121.68,121.59,121.66,258792.0,100.929,100.9456,100.8709,100.929,258792.0
2018-05-29 12:25:00,121.66,121.82,121.64,121.76,373132.0,100.929,101.0617,100.9124,101.0119,373132.0
2018-05-29 12:30:00,121.75,121.82,121.67,121.69,170983.0,101.0036,101.0617,100.9373,100.9539,170983.0
2018-05-29 12:35:00,121.69,121.71,121.65,121.67,89523.0,100.9539,100.9704,100.9207,100.9373,89523.0
2018-05-29 12:40:00,121.67,121.67,121.48,121.49,133253.0,100.9373,100.9373,100.7796,100.7879,133253.0
2018-05-29 12:45:00,121.49,121.5,121.39,121.4,263783.0,100.7879,100.7962,100.705,100.7133,263783.0
2018-05-29 12:50:00,121.4,121.45,121.38,121.42,132568.0,100.7133,100.7548,100.6967,100.7299,132568.0
2018-05-29 12:55:00,121.41,121.55,121.41,121.49,50650.0,100.7216,100.8377,100.7216,100.7879,50650.0
2018-05-29 13:00:00,121.49,121.57,121.49,121.55,51285.0,100.7879,100.8543,100.7879,100.8377,51285.0
2018-05-29 13:05:00,121.55,121.63,121.53,121.61,177632.0,100.8377,100.9041,100.8211,100.8875,177632.0
2018-05-29 13:10:00,121.61,121.65,121.53,121.55,96621.0,100.8875,100.9207,100.8211,100.8377,96621.0
2018-05-29 13:15:00,121.55,121.67,121.55,121.67,116615.0,100.8377,100.9373,100.8377,100.9373,116615.0
2018-05-29 13:20:00,121.67,121.68,121.59,121.59,234580.0,100.9373,100.9456,100.8709,100.8709,234580.0
2018-05-29 13:25:00,121.59,121.62,121.48,121.48,353383.0,100.8709,100.8958,100.7796,100.7796,353383.0
2018-05-29 13:30:00,121.49,121.71,121.46,121.71,140535.0,100.7879,100.9704,100.763,100.9704,140535.0
2018-05-29 13:35:00,121.7,121.74,121.67,121.7,49684.0,100.9622,100.9953,100.9373,100.9622,49684.0
2018-05-29 13:40:00,121.69,121.69,121.61,121.63,36945.0,100.9539,100.9539,100.8875,100.9041,36945.0
2018-05-29 13:45:00,121.63,121.66,121.56,121.59,31756.0,100.9041,100.929,100.846,100.8709,31756.0
2018-05-29 13:50:00,121.59,121.64,121.58,121.6,70784.0,100.8709,100.9124,100.8626,100.8792,70784.0
2018-05-29 13:55:00,121.62,121.67,121.57,121.64,45173.0,100.8958,100.9373,100.8543,100.9124,45173.0
2018-05-29 14:00:00,121.65,121.74,121.56,121.72,86935.0,100.9207,100.9953,100.846,100.9787,86935.0
2018-05-29 14:05:00,121.73,121.87,121.72,121.81,121835.0,100.987,101.1032,100.9787,101.0534,121835.0
2018-05-29 14:10:00,121.81,121.88,121.76,121.8,49616.0,101.0534,101.1115,101.0119,101.0451,49616.0
2018-05-29 14:15:00,121.79,121.91,121.79,121.87,348459.0,101.0368,101.1364,101.0368,101.1032,348459.0
2018-05-29 14:20:00,121.87,122.0,121.87,121.99,168493.0,101.1032,101.211,101.1032,101.2027,168493.0
2018-05-29 14:25:00,121.98,122.18,121.97,122.1,308864.0,101.1944,101.3604,101.1861,101.294,308864.0
2018-05-29 14:30:00,122.11,122.28,122.11,122.27,172697.0,101.3023,101.4433,101.3023,101.435,172697.0
2018-05-29 14:35:00,122.26,122.48,122.23,122.45,240408.0,101.4267,101.6092,101.4018,101.5843,240408.0
2018-05-29 14:40:00,122.45,122.45,122.29,122.33,289411.0,101.5843,101.5843,101.4516,101.4848,289411.0
2018-05-29 14:45:00,122.34,122.37,122.28,122.34,159703.0,101.4931,101.518,101.4433,101.4931,159703.0
2018-05-29 14:50:00,122.35,122.52,122.09,122.25,944460.0,101.5014,101.6424,101.2857,101.4184,944460.0
2018-05-29 14:55:00,122.24,122.27,122.13,122.26,336381.0,101.4101,101.435,101.3189,101.4267,336381.0
2018-05-29 15:00:00,122.25,122.25,121.83,121.96,596231.0,101.4184,101.4184,101.07,101.1778,596231.0
2018-05-29 15:05:00,121.97,122.07,121.88,122.0,632087.0,101.1861,101.2691,101.1115,101.211,632087.0
2018-05-29 15:10:00,122.0,122.31,121.98,122.29,371336.0,101.211,101.4682,101.1944,101.4516,371336.0
2018-05-29 15:15:00,122.3,122.32,122.22,122.24,302167.0,101.4599,101.4765,101.3935,101.4101,302167.0
2018-05-29 15:20:00,122.24,122.42,122.24,122.41,231533.0,101.4101,101.5595,101.4101,101.5512,231533.0
2018-05-29 15:25:00,122.41,122.42,122.34,122.4,564948.0,101.5512,101.5595,101.4931,101.5429,564948.0
2018-05-29 15:30:00,122.41,122.46,122.26,122.27,319828.0,101.5512,101.5926,101.4267,101.435,319828.0
2018-05-29 15:35:00,122.27,122.31,122.19,122.23,344303.0,101.435,101.4682,101.3687,101.4018,344303.0
2018-05-29 15:40:00,122.23,122.26,122.11,122.12,334887.0,101.4018,101.4267,101.3023,101.3106,334887.0
2018-05-29 15:45:00,122.12,122.26,122.1,122.16,481263.0,101.3106,101.4267,101.294,101.3438,481263.0
2018-05-29 15:50:00,122.17,122.39,122.17,122.38,504742.0,101.3521,101.5346,101.3521,101.5263,504742.0
2018-05-29 15:55:00,122.38,122.39,122.2,122.22,707544.0,101.5263,101.5346,101.3769,101.3935,707544.0
2018-05-30 09:30:00,121.01,121.08,120.91,120.96,449342.0,100.3897,100.4478,100.3068,100.3482,449342.0
2018-05-30 09:35:00,120.96,121.06,120.89,121.02,205127.0,100.3482,100.4312,100.2902,100.398,205127.0
2018-05-30 09:40:00,121.03,121.17,120.99,121.13,212853.0,100.4063,100.5225,100.3731,100.4893,212853.0
2018-05-30 09:45:00,121.13,121.21,121.11,121.19,126126.0,100.4893,100.5556,100.4727,100.5391,126126.0
2018-05-30 09:50:00,121.2,121.23,121.09,121.23,178743.0,100.5474,100.5722,100.4561,100.5722,178743.0
2018-05-30 09:55:00,121.23,121.31,121.2,121.27,157782.0,100.5722,100.6386,100.5474,100.6054,157782.0
2018-05-30 10:00:00,121.27,121.36,121.19,121.29,283670.0,100.6054,100.6801,100.5391,100.622,283670.0
2018-05-30 10:05:00,121.29,121.3,121.21,121.24,129810.0,100.622,100.6303,100.5556,100.5805,129810.0
2018-05-30 10:10:00,121.24,121.33,121.2,121.2,114998.0,100.5805,100.6552,100.5474,100.5474,114998.0
2018-05-30 10:15:00,121.21,121.27,121.21,121.27,94221.0,100.5556,100.6054,100.5556,100.6054,94221.0
2018-05-30 10:20:00,121.26,121.3,121.22,121.3,44797.0,100.5971,100.6303,100.5639,100.6303,44797.0
2018-05-30 10:25:00,121.3,121.31,121.23,121.24,57642.0,100.6303,100.6386,100.5722,100.5805,57642.0
2018-05-30 10:30:00,121.23,121.29,121.19,121.28,97325.0,100.5722,100.622,100.5391,100.6137,97325.0
2018-05-30 10:35:00,121.28,121.37,121.26,121.37,69322.0,100.6137,100.6884,100.5971,100.6884,69322.0
2018-05-30 10:40:00,121.37,121.48,121.32,121.32,215047.0,100.6884,100.7796,100.6469,100.6469,215047.0
2018-05-30 10:45:00,121.31,121.35,121.09,121.13,180450.0,100.6386,100.6718,100.4561,100.4893,180450.0
2018-05-30 10:50:00,121.13,121.19,121.03,121.05,297819.0,100.4893,100.5391,100.4063,100.4229,297819.0
2018-05-30 10:55:00,121.06,121.08,121.0,121.06,96820.0,100.4312,100.4478,100.3814,100.4312,96820.0
2018-05-30 11:00:00,121.05,121.11,121.02,121.09,136927.0,100.4229,100.4727,100.398,100.4561,136927.0
2018-05-30 11:05:00,121.09,121.16,121.08,121.16,192117.0,100.4561,100.5142,100.4478,100.5142,192117.0
2018-05-30 11:10:00,121.17,121.29,121.17,121.26,194944.0,100.5225,100.622,100.5225,100.5971,194944.0
2018-05-30 11:15:00,121.26,121.28,121.13,121.25,171357.0,100.5971,100.6137,100.4893,100.5888,171357.0
2018-05-30 11:20:00,121.26,121.29,121.14,121.18,111438.0,100.5971,100.622,100.4976,100.5308,111438.0
2018-05-30 11:25:00,121.18,121.19,121.07,121.09,75474.0,100.5308,100.5391,100.4395,100.4561,75474.0
2018-05-30 11:30:00,121.09,121.1,120.81,120.82,353949.0,100.4561,100.4644,100.2238,100.2321,353949.0
2018-05-30 11:35:00,120.82,120.89,120.74,120.75,269267.0,100.2321,100.2902,100.1657,100.174,269267.0
2018-05-30 11:40:00,120.75,120.95,120.74,120.9,145842.0,100.174,100.34,100.1657,100.2985,145842.0
2018-05-30 11:45:00,120.91,121.0,120.87,120.94,74751.0,100.3068,100.3814,100.2736,100.3317,74751.0
2018-05-30 11:50:00,120.94,120.96,120.82,120.86,97833.0,100.3317,100.3482,100.2321,100.2653,97833.0
2018-05-30 11:55:00,120.87,120.99,120.85,120.9,100922.0,100.2736,100.3731,100.257,100.2985,100922.0
2018-05-30 12:00:00,120.9,120.97,120.83,120.92,107040.0,100.2985,100.3565,100.2404,100.3151,107040.0
2018-05-30 12:05:00,120.92,120.99,120.87,120.96,49375.0,100.3151,100.3731,100.2736,100.3482,49375.0
2018-05-30 12:10:00,120.95,121.05,120.92,121.04,442618.0,100.34,100.4229,100.3151,100.4146,442618.0
2018-05-30 12:15:00,121.04,121.1,121.03,121.08,33333.0,100.4146,100.4644,100.4063,100.4478,33333.0
2018-05-30 12:20:00,121.07,121.09,121.02,121.05,35044.0,100.4395,100.4561,100.398,100.4229,35044.0
2018-05-30 12:25:00,121.05,121.07,121.02,121.05,45874.0,100.4229,100.4395,100.398,100.4229,45874.0
2018-05-30 12:30:00,121.06,121.06,120.94,120.98,104833.0,100.4312,100.4312,100.3317,100.3648,104833.0
2018-05-30 12:35:00,120.98,121.03,120.89,120.93,82071.0,100.3648,100.4063,100.2902,100.3234,82071.0
2018-05-30 12:40:00,120.93,120.98,120.92,120.93,48864.0,100.3234,100.3648,100.3151,100.3234,48864.0
2018-05-30 12:45:00,120.93,120.98,120.88,120.97,104805.0,100.3234,100.3648,100.2819,100.3565,104805.0
2018-05-30 12:50:00,120.97,121.02,120.97,121.02,22260.0,100.3565,100.398,100.3565,100.398,22260.0
2018-05-30 12:55:00,121.01,121.01,120.96,121.0,37364.0,100.3897,100.3897,100.3482,100.3814,37364.0
2018-05-30 13:00:00,121.0,121.06,120.99,121.05,29952.0,100.3814,100.4312,100.3731,100.4229,29952.0
2018-05-30 13:05:00,121.05,121.09,121.04,121.05,40460.0,100.4229,100.4561,100.4146,100.4229,40460.0
2018-05-30 13:10:00,121.06,121.16,121.04,121.12,67378.0,100.4312,100.5142,100.4146,100.481,67378.0
2018-05-30 13:15:00,121.12,121.12,121.04,121.05,73156.0,100.481,100.481,100.4146,100.4229,73156.0
2018-05-30 13:20:00,121.06,121.13,121.04,121.12,103297.0,100.4312,100.4893,100.4146,100.481,103297.0
2018-05-30 13:25:00,121.12,121.13,121.09,121.12,54436.0,100.481,100.4893,100.4561,100.481,54436.0
2018-05-30 13:30:00,121.12,121.12,121.03,121.05,74433.0,100.481,100.481,100.4063,100.4229,74433.0
2018-05-30 13:35:00,121.04,121.08,121.02,121.08,97839.0,100.4146,100.4478,100.398,100.4478,97839.0
2018-05-30 13:40:00,121.08,121.15,121.07,121.14,73311.0,100.4478,100.5059,100.4395,100.4976,73311.0
2018-05-30 13:45:00,121.14,121.14,121.02,121.02,35903.0,100.4976,100.4976,100.398,100.398,35903.0
2018-05-30 13:50:00,121.02,121.02,120.99,121.02,26417.0,100.398,100.398,100.3731,100.398,26417.0
2018-05-30 13:55:00,121.02,121.03,120.98,120.98,32705.0,100.398,100.4063,100.3648,100.3648,32705.0
2018-05-30 14:00:00,120.98,121.0,120.92,120.93,69753.0,100.3648,100.3814,100.3151,100.3234,69753.0
2018-05-30 14:05:00,120.93,120.95,120.88,120.89,50800.0,100.3234,100.34,100.2819,100.2902,50800.0
2018-05-30 14:10:00,120.89,120.92,120.86,120.9,52188.0,100.2902,100.3151,100.2653,100.2985,52188.0
2018-05-30 14:15:00,120.9,120.95,120.89,120.93,115502.0,100.2985,100.34,100.2902,100.3234,115502.0
2018-05-30 14:20:00,120.92,121.0,120.92,121.0,57331.0,100.3151,100.3814,100.3151,100.3814,57331.0
2018-05-30 14:25:00,121.0,121.03,120.99,121.03,45697.0,100.3814,100.4063,100.3731,100.4063,45697.0
2018-05-30 14:30:00,121.03,121.08,121.03,121.03,46519.0,100.4063,100.4478,100.4063,100.4063,46519.0
2018-05-30 14:35:00,121.04,121.11,121.02,121.09,113276.0,100.4146,100.4727,100.398,100.4561,113276.0
2018-05-30 14:40:00,121.09,121.13,121.09,121.13,46684.0,100.4561,100.4893,100.4561,100.4893,46684.0
2018-05-30 14:45:00,121.13,121.17,121.11,121.16,25405.0,100.4893,100.5225,100.4727,100.5142,25405.0
2018-05-30 14:50:00,121.16,121.28,121.15,121.28,88604.0,100.5142,100.6137,100.5059,100.6137,88604.0
2018-05-30 14:55:00,121.28,121.36,121.22,121.23,180711.0,100.6137,100.6801,100.5639,100.5722,180711.0
2018-05-30 15:00:00,121.23,121.29,121.17,121.28,186339.0,100.5722,100.622,100.5225,100.6137,186339.0
2018-05-30 15:05:00,121.28,121.35,121.26,121.35,43324.0,100.6137,100.6718,100.5971,100.6718,43324.0
2018-05-30 15:10:00,121.36,121.39,121.33,121.36,139583.0,100.6801,100.705,100.6552,100.6801,139583.0
2018-05-30 15:15:00,121.36,121.36,121.26,121.28,59214.0,100.6801,100.6801,100.5971,100.6137,59214.0
2018-05-30 15:20:00,121.29,121.32,121.25,121.3,74448.0,100.622,100.6469,100.5888,100.6303,74448.0
2018-05-30 15:25:00,121.3,121.35,121.27,121.33,39347.0,100.6303,100.6718,100.6054,100.6552,39347.0
2018-05-30 15:30:00,121.33,121.44,121.33,121.38,147484.0,100.6552,100.7465,100.6552,100.6967,147484.0
2018-05-30 15:35:00,121.38,121.45,121.38,121.44,73495.0,100.6967,100.7548,100.6967,100.7465,73495.0
2018-05-30 15:40:00,121.45,121.46,121.4,121.41,92934.0,100.7548,100.763,100.7133,100.7216,92934.0
2018-05-30 15:45:00,121.4,121.41,121.36,121.37,102105.0,100.7133,100.7216,100.6801,100.6884,102105.0
2018-05-30 15:50:00,121.37,121.41,121.34,121.36,260910.0,100.6884,100.7216,100.6635,100.6801,260910.0
2018-05-30 15:55:00,121.36,121.42,121.35,121.42,345168.0,100.6801,100.7299,100.6718,100.7299,345168.0
2018-05-31 09:30:00,121.59,121.61,121.44,121.44,214548.0,100.8709,100.8875,100.7465,100.7465,214548.0
2018-05-31 09:35:00,121.45,121.6,121.43,121.59,138469.0,100.7548,100.8792,100.7382,100.8709,138469.0
2018-05-31 09:40:00,121.58,121.65,121.51,121.64,216896.0,100.8626,100.9207,100.8045,100.9124,216896.0
2018-05-31 09:45:00,121.63,121.78,121.56,121.77,190615.0,100.9041,101.0285,100.846,101.0202,190615.0
2018-05-31 09:50:00,121.77,121.86,121.72,121.85,170281.0,101.0202,101.0949,100.9787,101.0866,170281.0
2018-05-31 09:55:00,121.85,121.98,121.81,121.91,159699.0,101.0866,101.1944,101.0534,101.1364,159699.0
2018-05-31 10:00:00,121.91,121.96,121.68,121.73,178452.0,101.1364,101.1778,100.9456,100.987,178452.0
2018-05-31 10:05:00,121.73,121.79,121.67,121.69,253687.0,100.987,101.0368,100.9373,100.9539,253687.0
2018-05-31 10:10:00,121.69,121.76,121.68,121.68,63029.0,100.9539,101.0119,100.9456,100.9456,63029.0
2018-05-31 10:15:00,121.68,121.73,121.63,121.72,66254.0,100.9456,100.987,100.9041,100.9787,66254.0
2018-05-31 10:20:00,121.72,121.73,121.61,121.73,104117.0,100.9787,100.987,100.8875,100.987,104117.0
2018-05-31 10:25:00,121.73,121.75,121.6,121.65,42721.0,100.987,101.0036,100.8792,100.9207,42721.0
2018-05-31 10:30:00,121.66,121.71,121.56,121.63,103739.0,100.929,100.9704,100.846,100.9041,103739.0
2018-05-31 10:35:00,121.64,121.75,121.64,121.72,250778.0,100.9124,101.0036,100.9124,100.9787,250778.0
2018-05-31 10:40:00,121.71,121.72,121.6,121.71,77177.0,100.9704,100.9787,100.8792,100.9704,77177.0
2018-05-31 10:45:00,121.71,121.85,121.71,121.84,67540.0,100.9704,101.0866,100.9704,101.0783,67540.0
2018-05-31 10:50:00,121.84,121.84,121.74,121.82,75814.0,101.0783,101.0783,100.9953,101.0617,75814.0
2018-05-31 10:55:00,121.81,121.86,121.63,121.66,106507.0,101.0534,101.0949,100.9041,100.929,106507.0
2018-05-31 11:00:00,121.66,121.66,121.56,121.6,121891.0,100.929,100.929,100.846,100.8792,121891.0
2018-05-31 11:05:00,121.6,121.67,121.57,121.65,169166.0,100.8792,100.9373,100.8543,100.9207,169166.0
2018-05-31 11:10:00,121.64,121.74,121.57,121.72,209086.0,100.9124,100.9953,100.8543,100.9787,209086.0
2018-05-31 11:15:00,121.72,121.8,121.72,121.79,62715.0,100.9787,101.0451,100.9787,101.0368,62715.0
2018-05-31 11:20:00,121.79,121.8,121.74,121.79,29989.0,101.0368,101.0451,100.9953,101.0368,29989.0
2018-05-31 11:25:00,121.79,121.8,121.52,121.52,93761.0,101.0368,101.0451,100.8128,100.8128,93761.0
2018-05-31 11:30:00,121.54,121.68,121.48,121.52,56862.0,100.8294,100.9456,100.7796,100.8128,56862.0
2018-05-31 11:35:00,121.53,121.55,121.19,121.21,168795.0,100.8211,100.8377,100.5391,100.5556,168795.0
2018-05-31 11:40:00,121.21,121.4,120.95,121.38,284279.0,100.5556,100.7133,100.34,100.6967,284279.0
2018-05-31 11:45:00,121.37,121.39,121.21,121.32,356350.0,100.6884,100.705,100.5556,100.6469,356350.0
2018-05-31 11:50:00,121.32,121.47,121.3,121.4,104296.0,100.6469,100.7713,100.6303,100.7133,104296.0
2018-05-31 11:55:00,121.4,121.49,121.33,121.47,71156.0,100.7133,100.7879,100.6552,100.7713,71156.0
2018-05-31 12:00:00,121.47,121.48,121.4,121.43,37829.0,100.7713,100.7796,100.7133,100.7382,37829.0
2018-05-31 12:05:00,121.42,121.54,121.38,121.54,145998.0,100.7299,100.8294,100.6967,100.8294,145998.0
2018-05-31 12:10:00,121.53,121.55,121.45,121.49,114890.0,100.8211,100.8377,100.7548,100.7879,114890.0
2018-05-31 12:15:00,121.5,121.53,121.45,121.45,44597.0,100.7962,100.8211,100.7548,100.7548,44597.0
2018-05-31 12:20:00,121.44,121.5,121.42,121.46,41851.0,100.7465,100.7962,100.7299,100.763,41851.0
2018-05-31 12:25:00,121.47,121.51,121.47,121.49,32679.0,100.7713,100.8045,100.7713,100.7879,32679.0
2018-05-31 12:30:00,121.49,121.58,121.49,121.58,80672.0,100.7879,100.8626,100.7879,100.8626,80672.0
2018-05-31 12:35:00,121.58,121.61,121.54,121.58,88965.0,100.8626,100.8875,100.8294,100.8626,88965.0
2018-05-31 12:40:00,121.59,121.71,121.59,121.65,111186.0,100.8709,100.9704,100.8709,100.9207,111186.0
2018-05-31 12:45:00,121.65,121.67,121.6,121.6,136058.0,100.9207,100.9373,100.8792,100.8792,136058.0
2018-05-31 12:50:00,121.61,121.67,121.61,121.63,57384.0,100.8875,100.9373,100.8875,100.9041,57384.0
2018-05-31 12:55:00,121.64,121.65,121.57,121.6,160305.0,100.9124,100.9207,100.8543,100.8792,160305.0
2018-05-31 13:00:00,121.6,121.65,121.55,121.6,73476.0,100.8792,100.9207,100.8377,100.8792,73476.0
2018-05-31 13:05:00,121.6,121.65,121.59,121.64,28304.0,100.8792,100.9207,100.8709,100.9124,28304.0
2018-05-31 13:10:00,121.63,121.63,121.52,121.57,47067.0,100.9041,100.9041,100.8128,100.8543,47067.0
2018-05-31 13:15:00,121.56,121.56,121.52,121.55,24950.0,100.846,100.846,100.8128,100.8377,24950.0
2018-05-31 13:20:00,121.56,121.56,121.48,121.49,42672.0,100.846,100.846,100.7796,100.7879,42672.0
2018-05-31 13:25:00,121.48,121.49,121.44,121.46,51248.0,100.7796,100.7879,100.7465,100.763,51248.0
2018-05-31 13:30:00,121.47,121.53,121.42,121.51,34541.0,100.7713,100.8211,100.7299,100.8045,34541.0
2018-05-31 13:35:00,121.51,121.6,121.51,121.59,43517.0,100.8045,100.8792,100.8045,100.8709,43517.0
2018-05-31 13:40:00,121.59,121.65,121.56,121.63,28582.0,100.8709,100.9207,100.846,100.9041,28582.0
2018-05-31 13:45:00,121.62,121.7,121.59,121.68,46618.0,100.8958,100.9622,100.8709,100.9456,46618.0
2018-05-31 13:50:00,121.68,121.71,121.64,121.69,143987.0,100.9456,100.9704,100.9124,100.9539,143987.0
2018-05-31 13:55:00,121.68,121.81,121.68,121.81,61640.0,100.9456,101.0534,100.9456,101.0534,61640.0
2018-05-31 14:00:00,121.81,121.83,121.75,121.77,174122.0,101.0534,101.07,101.0036,101.0202,174122.0
2018-05-31 14:05:00,121.76,121.79,121.73,121.78,42140.0,101.0119,101.0368,100.987,101.0285,42140.0
2018-05-31 14:10:00,121.79,121.82,121.77,121.8,34726.0,101.0368,101.0617,101.0202,101.0451,34726.0
2018-05-31 14:15:00,121.8,121.8,121.7,121.75,105301.0,101.0451,101.0451,100.9622,101.0036,105301.0
2018-05-31 14:20:00,121.75,121.77,121.72,121.76,32609.0,101.0036,101.0202,100.9787,101.0119,32609.0
2018-05-31 14:25:00,121.76,121.79,121.72,121.77,74372.0,101.0119,101.0368,100.9787,101.0202,74372.0
2018-05-31 14:30:00,121.77,121.79,121.68,121.69,59637.0,101.0202,101.0368,100.9456,100.9539,59637.0
2018-05-31 14:35:00,121.69,121.76,121.67,121.74,84185.0,100.9539,101.0119,100.9373,100.9953,84185.0
2018-05-31 14:40:00,121.74,121.76,121.69,121.75,69487.0,100.9953,101.0119,100.9539,101.0036,69487.0
2018-05-31 14:45:00,121.76,121.76,121.72,121.74,64122.0,101.0119,101.0119,100.9787,100.9953,64122.0
2018-05-31 14:50:00,121.74,121.86,121.74,121.85,101055.0,100.9953,101.0949,100.9953,101.0866,101055.0
2018-05-31 14:55:00,121.85,121.96,121.83,121.89,263910.0,101.0866,101.1778,101.07,101.1198,263910.0
2018-05-31 15:00:00,121.89,121.9,121.65,121.77,314087.0,101.1198,101.1281,100.9207,101.0202,314087.0
2018-05-31 15:05:00,121.76,121.77,121.57,121.57,123835.0,101.0119,101.0202,100.8543,100.8543,123835.0
2018-05-31 15:10:00,121.58,121.64,121.57,121.6,106669.0,100.8626,100.9124,100.8543,100.8792,106669.0
2018-05-31 15:15:00,121.6,121.65,121.59,121.65,69158.0,100.8792,100.9207,100.8709,100.9207,69158.0
2018-05-31 15:20:00,121.65,121.69,121.63,121.68,54511.0,100.9207,100.9539,100.9041,100.9456,54511.0
2018-05-31 15:25:00,121.67,121.7,121.64,121.65,31301.0,100.9373,100.9622,100.9124,100.9207,31301.0
2018-05-31 15:30:00,121.65,121.69,121.64,121.67,56404.0,100.9207,100.9539,100.9124,100.9373,56404.0
2018-05-31 15:35:00,121.67,121.67,121.49,121.52,150920.0,100.9373,100.9373,100.7879,100.8128,150920.0
2018-05-31 15:40:00,121.52,121.56,121.49,121.51,129457.0,100.8128,100.846,100.7879,100.8045,129457.0
2018-05-31 15:45:00,121.52,121.53,121.39,121.4,232518.0,100.8128,100.8211,100.705,100.7133,232518.0
2018-05-31 15:50:00,121.4,121.44,121.22,121.28,572694.0,100.7133,100.7465,100.5639,100.6137,572694.0
2018-05-31 15:55:00,121.28,121.33,121.18,121.2,632670.0,100.6137,100.6552,100.5308,100.5474,632670.0
2018-06-01 09:30:00,120.17,120.2,120.04,120.08,312136.0,99.9257,99.9507,99.8176,99.8509,312136.0
2018-06-01 09:35:00,120.08,120.09,119.98,119.98,204826.0,99.8509,99.8592,99.7677,99.7677,204826.0
2018-06-01 09:40:00,119.98,120.04,119.96,120.01,174739.0,99.7677,99.8176,99.7511,99.7927,174739.0
2018-06-01 09:45:00,120.01,120.04,119.94,119.97,89570.0,99.7927,99.8176,99.7345,99.7594,89570.0
2018-06-01 09:50:00,119.97,119.98,119.89,119.89,116122.0,99.7594,99.7677,99.6929,99.6929,116122.0
2018-06-01 09:55:00,119.9,119.95,119.85,119.92,359567.0,99.7012,99.7428,99.6596,99.7178,359567.0
2018-06-01 10:00:00,119.91,119.98,119.87,119.95,206544.0,99.7095,99.7677,99.6763,99.7428,206544.0
2018-06-01 10:05:00,119.95,120.15,119.94,120.13,325421.0,99.7428,99.9091,99.7345,99.8925,325421.0
2018-06-01 10:10:00,120.14,120.26,120.09,120.19,169484.0,99.9008,100.0006,99.8592,99.9424,169484.0
2018-06-01 10:15:00,120.2,120.4,120.11,120.16,241531.0,99.9507,100.117,99.8758,99.9174,241531.0
2018-06-01 10:20:00,120.16,120.16,120.05,120.1,108398.0,99.9174,99.9174,99.8259,99.8675,108398.0
2018-06-01 10:25:00,120.1,120.13,120.01,120.1,94126.0,99.8675,99.8925,99.7927,99.8675,94126.0
2018-06-01 10:30:00,120.09,120.2,120.05,120.16,242528.0,99.8592,99.9507,99.8259,99.9174,242528.0
2018-06-01 10:35:00,120.15,120.25,120.13,120.15,124649.0,99.9091,99.9923,99.8925,99.9091,124649.0
2018-06-01 10:40:00,120.15,120.17,120.07,120.1,114326.0,99.9091,99.9257,99.8426,99.8675,114326.0
2018-06-01 10:45:00,120.1,120.19,120.05,120.19,175230.0,99.8675,99.9424,99.8259,99.9424,175230.0
2018-06-01 10:50:00,120.2,120.3,120.2,120.28,45215.0,99.9507,100.0338,99.9507,100.0172,45215.0
2018-06-01 10:55:00,120.29,120.35,120.24,120.34,74895.0,100.0255,100.0754,99.9839,100.0671,74895.0
2018-06-01 11:00:00,120.34,120.34,120.26,120.27,751128.0,100.0671,100.0671,100.0006,100.0089,751128.0
2018-06-01 11:05:00,120.27,120.34,120.24,120.33,79995.0,100.0089,100.0671,99.9839,100.0588,79995.0
2018-06-01 11:10:00,120.33,120.44,120.29,120.41,122889.0,100.0588,100.1502,100.0255,100.1253,122889.0
2018-06-01 11:15:00,120.4,120.48,120.39,120.46,79280.0,100.117,100.1835,100.1087,100.1669,79280.0
2018-06-01 11:20:00,120.45,120.46,120.36,120.38,40050.0,100.1586,100.1669,100.0837,100.1004,40050.0
2018-06-01 11:25:00,120.38,120.5,120.37,120.46,122298.0,100.1004,100.2001,100.092,100.1669,122298.0
2018-06-01 11:30:00,120.46,120.48,120.39,120.47,45708.0,100.1669,100.1835,100.1087,100.1752,45708.0
2018-06-01 11:35:00,120.46,120.47,120.41,120.43,28147.0,100.1669,100.1752,100.1253,100.1419,28147.0
2018-06-01 11:40:00,120.42,120.52,120.39,120.51,41804.0,100.1336,100.2168,100.1087,100.2085,41804.0
2018-06-01 11:45:00,120.51,120.52,120.46,120.47,54809.0,100.2085,100.2168,100.1669,100.1752,54809.0
2018-06-01 11:50:00,120.47,120.49,120.41,120.45,38492.0,100.1752,100.1918,100.1253,100.1586,38492.0
2018-06-01 11:55:00,120.45,120.46,120.31,120.32,38551.0,100.1586,100.1669,100.0421,100.0505,38551.0
2018-06-01 12:00:00,120.32,120.33,120.24,120.29,77566.0,100.0505,100.0588,99.9839,100.0255,77566.0
2018-06-01 12:05:00,120.29,120.29,120.2,120.24,62571.0,100.0255,100.0255,99.9507,99.9839,62571.0
2018-06-01 12:10:00,120.24,120.25,120.17,120.19,119909.0,99.9839,99.9923,99.9257,99.9424,119909.0
2018-06-01 12:15:00,120.19,120.25,120.15,120.24,66136.0,99.9424,99.9923,99.9091,99.9839,66136.0
2018-06-01 12:20:00,120.23,120.26,120.2,120.21,45710.0,99.9756,100.0006,99.9507,99.959,45710.0
2018-06-01 12:25:00,120.22,120.23,120.19,120.22,27957.0,99.9673,99.9756,99.9424,99.9673,27957.0
2018-06-01 12:30:00,120.22,120.31,120.19,120.26,60952.0,99.9673,100.0421,99.9424,100.0006,60952.0
2018-06-01 12:35:00,120.26,120.3,120.26,120.27,20123.0,100.0006,100.0338,100.0006,100.0089,20123.0
2018-06-01 12:40:00,120.28,120.33,120.26,120.27,23313.0,100.0172,100.0588,100.0006,100.0089,23313.0
2018-06-01 12:45:00,120.28,120.31,120.27,120.29,11311.0,100.0172,100.0421,100.0089,100.0255,11311.0
2018-06-01 12:50:00,120.29,120.31,120.28,120.28,33454.0,100.0255,100.0421,100.0172,100.0172,33454.0
2018-06-01 12:55:00,120.29,120.39,120.28,120.37,133827.0,100.0255,100.1087,100.0172,100.092,133827.0
2018-06-01 13:00:00,120.37,120.4,120.34,120.38,47378.0,100.092,100.117,100.0671,100.1004,47378.0
2018-06-01 13:05:00,120.37,120.39,120.36,120.38,5051.0,100.092,100.1087,100.0837,100.1004,5051.0
2018-06-01 13:10:00,120.38,120.41,120.35,120.4,41840.0,100.1004,100.1253,100.0754,100.117,41840.0
2018-06-01 13:15:00,120.41,120.43,120.39,120.43,51362.0,100.1253,100.1419,100.1087,100.1419,51362.0
2018-06-01 13:20:00,120.42,120.43,120.37,120.41,23804.0,100.1336,100.1419,100.092,100.1253,23804.0
2018-06-01 13:25:00,120.41,120.48,120.41,120.48,27361.0,100.1253,100.1835,100.1253,100.1835,27361.0
2018-06-01 13:30:00,120.47,120.51,120.44,120.49,84023.0,100.1752,100.2085,100.1502,100.1918,84023.0
2018-06-01 13:35:00,120.5,120.52,120.48,120.48,15350.0,100.2001,100.2168,100.1835,100.1835,15350.0
2018-06-01 13:40:00,120.49,120.52,120.48,120.52,14011.0,100.1918,100.2168,100.1835,100.2168,14011.0
2018-06-01 13:45:00,120.52,120.57,120.51,120.52,17538.0,100.2168,100.2583,100.2085,100.2168,17538.0
2018-06-01 13:50:00,120.52,120.55,120.51,120.53,30487.0,100.2168,100.2417,100.2085,100.2251,30487.0
2018-06-01 13:55:00,120.53,120.55,120.52,120.55,26889.0,100.2251,100.2417,100.2168,100.2417,26889.0
2018-06-01 14:00:00,120.55,120.61,120.55,120.61,80210.0,100.2417,100.2916,100.2417,100.2916,80210.0
2018-06-01 14:05:00,120.61,120.63,120.59,120.59,42354.0,100.2916,100.3082,100.275,100.275,42354.0
2018-06-01 14:10:00,120.59,120.64,120.59,120.63,41272.0,100.275,100.3166,100.275,100.3082,41272.0
2018-06-01 14:15:00,120.64,120.64,120.6,120.61,27194.0,100.3166,100.3166,100.2833,100.2916,27194.0
2018-06-01 14:20:00,120.61,120.65,120.61,120.65,44938.0,100.2916,100.3249,100.2916,100.3249,44938.0
2018-06-01 14:25:00,120.65,120.71,120.65,120.68,43242.0,100.3249,100.3748,100.3249,100.3498,43242.0
2018-06-01 14:30:00,120.68,120.69,120.62,120.66,43042.0,100.3498,100.3581,100.2999,100.3332,43042.0
2018-06-01 14:35:00,120.66,120.67,120.64,120.65,21883.0,100.3332,100.3415,100.3166,100.3249,21883.0
2018-06-01 14:40:00,120.65,120.65,120.55,120.58,53523.0,100.3249,100.3249,100.2417,100.2667,53523.0
2018-06-01 14:45:00,120.57,120.58,120.51,120.56,38473.0,100.2583,100.2667,100.2085,100.25,38473.0
2018-06-01 14:50:00,120.57,120.58,120.55,120.55,6846.0,100.2583,100.2667,100.2417,100.2417,6846.0
2018-06-01 14:55:00,120.55,120.57,120.32,120.32,104373.0,100.2417,100.2583,100.0505,100.0505,104373.0
2018-06-01 15:00:00,120.32,120.42,120.31,120.41,80867.0,100.0505,100.1336,100.0421,100.1253,80867.0
2018-06-01 15:05:00,120.41,120.41,120.3,120.4,72895.0,100.1253,100.1253,100.0338,100.117,72895.0
2018-06-01 15:10:00,120.39,120.43,120.37,120.39,24152.0,100.1087,100.1419,100.092,100.1087,24152.0
2018-06-01 15:15:00,120.39,120.44,120.36,120.4,34425.0,100.1087,100.1502,100.0837,100.117,34425.0
2018-06-01 15:20:00,120.4,120.42,120.37,120.41,36758.0,100.117,100.1336,100.092,100.1253,36758.0
2018-06-01 15:25:00,120.41,120.42,120.35,120.37,38437.0,100.1253,100.1336,100.0754,100.092,38437.0
2018-06-01 15:30:00,120.37,120.37,120.24,120.26,85065.0,100.092,100.092,99.9839,100.0006,85065.0
2018-06-01 15:35:00,120.26,120.3,120.23,120.29,71303.0,100.0006,100.0338,99.9756,100.0255,71303.0
2018-06-01 15:40:00,120.29,120.33,120.29,120.31,124102.0,100.0255,100.0588,100.0255,100.0421,124102.0
2018-06-01 15:45:00,120.31,120.33,120.28,120.3,101825.0,100.0421,100.0588,100.0172,100.0338,101825.0
2018-06-01 15:50:00,120.3,120.31,120.27,120.27,277007.0,100.0338,100.0421,100.0089,100.0089,277007.0
2018-06-01 15:55:00,120.27,120.3,120.25,120.29,316180.0,100.0089,100.0338,99.9923,100.0255,316180.0
2018-06-04 09:30:00,120.11,120.13,120.04,120.07,80757.0,99.8758,99.8925,99.8176,99.8426,80757.0
2018-06-04 09:35:00,120.07,120.1,120.05,120.09,59869.0,99.8426,99.8675,99.8259,99.8592,59869.0
2018-06-04 09:40:00,120.08,120.14,120.01,120.04,49340.0,99.8509,99.9008,99.7927,99.8176,49340.0
2018-06-04 09:45:00,120.05,120.08,119.94,119.96,74677.0,99.8259,99.8509,99.7345,99.7511,74677.0
2018-06-04 09:50:00,119.97,120.02,119.94,119.95,39723.0,99.7594,99.801,99.7345,99.7428,39723.0
2018-06-04 09:55:00,119.95,119.97,119.89,119.89,83853.0,99.7428,99.7594,99.6929,99.6929,83853.0
2018-06-04 10:00:00,119.9,119.99,119.87,119.92,179559.0,99.7012,99.7761,99.6763,99.7178,179559.0
2018-06-04 10:05:00,119.92,119.96,119.9,119.96,208930.0,99.7178,99.7511,99.7012,99.7511,208930.0
2018-06-04 10:10:00,119.96,119.98,119.89,119.91,43213.0,99.7511,99.7677,99.6929,99.7095,43213.0
2018-06-04 10:15:00,119.91,119.93,119.89,119.89,22953.0,99.7095,99.7262,99.6929,99.6929,22953.0
2018-06-04 10:20:00,119.89,119.94,119.88,119.91,22071.0,99.6929,99.7345,99.6846,99.7095,22071.0
2018-06-04 10:25:00,119.92,120.0,119.88,119.97,93801.0,99.7178,99.7844,99.6846,99.7594,93801.0
2018-06-04 10:30:00,119.97,120.04,119.97,120.01,61692.0,99.7594,99.8176,99.7594,99.7927,61692.0
2018-06-04 10:35:00,120.01,120.01,119.97,120.0,33095.0,99.7927,99.7927,99.7594,99.7844,33095.0
2018-06-04 10:40:00,119.99,120.01,119.93,119.95,124566.0,99.7761,99.7927,99.7262,99.7428,124566.0
2018-06-04 10:45:00,119.96,120.03,119.96,120.01,60498.0,99.7511,99.8093,99.7511,99.7927,60498.0
2018-06-04 10:50:00,119.99,120.02,119.98,119.99,22116.0,99.7761,99.801,99.7677,99.7761,22116.0
2018-06-04 10:55:00,119.99,119.99,119.85,119.88,93202.0,99.7761,99.7761,99.6596,99.6846,93202.0
2018-06-04 11:00:00,119.87,119.9,119.82,119.89,79920.0,99.6763,99.7012,99.6347,99.6929,79920.0
2018-06-04 11:05:00,119.9,119.99,119.89,119.97,34852.0,99.7012,99.7761,99.6929,99.7594,34852.0
2018-06-04 11:10:00,119.97,120.02,119.96,120.01,66528.0,99.7594,99.801,99.7511,99.7927,66528.0
2018-06-04 11:15:00,120.01,120.02,119.9,119.94,181547.0,99.7927,99.801,99.7012,99.7345,181547.0
2018-06-04 11:20:00,119.94,120.05,119.93,120.02,163056.0,99.7345,99.8259,99.7262,99.801,163056.0
2018-06-04 11:25:00,120.02,120.05,119.99,119.99,76219.0,99.801,99.8259,99.7761,99.7761,76219.0
2018-06-04 11:30:00,119.98,120.03,119.94,120.01,66394.0,99.7677,99.8093,99.7345,99.7927,66394.0
2018-06-04 11:35:00,120.02,120.03,119.97,119.98,131986.0,99.801,99.8093,99.7594,99.7677,131986.0
2018-06-04 11:40:00,119.97,120.0,119.94,119.94,53478.0,99.7594,99.7844,99.7345,99.7345,53478.0
2018-06-04 11:45:00,119.94,120.02,119.94,120.01,20707.0,99.7345,99.801,99.7345,99.7927,20707.0
2018-06-04 11:50:00,120.01,120.05,119.97,120.02,57118.0,99.7927,99.8259,99.7594,99.801,57118.0
2018-06-04 11:55:00,120.02,120.05,120.0,120.02,25185.0,99.801,99.8259,99.7844,99.801,25185.0
2018-06-04 12:00:00,120.02,120.02,119.94,119.97,16005.0,99.801,99.801,99.7345,99.7594,16005.0
2018-06-04 12:05:00,119.97,119.97,119.91,119.92,35201.0,99.7594,99.7594,99.7095,99.7178,35201.0
2018-06-04 12:10:00,119.94,119.95,119.9,119.92,28879.0,99.7345,99.7428,99.7012,99.7178,28879.0
2018-06-04 12:15:00,119.91,119.91,119.88,119.88,18190.0,99.7095,99.7095,99.6846,99.6846,18190.0
2018-06-04 12:20:00,119.88,119.89,119.81,119.84,38767.0,99.6846,99.6929,99.6264,99.6513,38767.0
2018-06-04 12:25:00,119.84,119.85,119.8,119.82,21923.0,99.6513,99.6596,99.6181,99.6347,21923.0
2018-06-04 12:30:00,119.83,119.86,119.77,119.77,48808.0,99.643,99.668,99.5931,99.5931,48808.0
2018-06-04 12:35:00,119.78,119.82,119.75,119.82,87743.0,99.6014,99.6347,99.5765,99.6347,87743.0
2018-06-04 12:40:00,119.81,119.85,119.8,119.82,31493.0,99.6264,99.6596,99.6181,99.6347,31493.0
2018-06-04 12:45:00,119.82,119.82,119.79,119.8,19138.0,99.6347,99.6347,99.6097,99.6181,19138.0
2018-06-04 12:50:00,119.8,119.82,119.79,119.8,29573.0,99.6181,99.6347,99.6097,99.6181,29573.0
2018-06-04 12:55:00,119.8,119.82,119.73,119.76,33903.0,99.6181,99.6347,99.5599,99.5848,33903.0
2018-06-04 13:00:00,119.76,119.76,119.66,119.68,96616.0,99.5848,99.5848,99.5016,99.5183,96616.0
2018-06-04 13:05:00,119.68,119.73,119.64,119.69,37251.0,99.5183,99.5599,99.485,99.5266,37251.0
2018-06-04 13:10:00,119.69,119.72,119.68,119.71,15107.0,99.5266,99.5515,99.5183,99.5432,15107.0
2018-06-04 13:15:00,119.71,119.71,119.64,119.64,18180.0,99.5432,99.5432,99.485,99.485,18180.0
2018-06-04 13:20:00,119.64,119.67,119.62,119.64,20236.0,99.485,99.51,99.4684,99.485,20236.0
2018-06-04 13:25:00,119.64,119.66,119.63,119.66,30214.0,99.485,99.5016,99.4767,99.5016,30214.0
2018-06-04 13:30:00,119.66,119.66,119.59,119.62,69381.0,99.5016,99.5016,99.4434,99.4684,69381.0
2018-06-04 13:35:00,119.62,119.64,119.61,119.62,23811.0,99.4684,99.485,99.4601,99.4684,23811.0
2018-06-04 13:40:00,119.62,119.65,119.61,119.65,25472.0,99.4684,99.4933,99.4601,99.4933,25472.0
2018-06-04 13:45:00,119.66,119.69,119.65,119.67,34305.0,99.5016,99.5266,99.4933,99.51,34305.0
2018-06-04 13:50:00,119.67,119.68,119.63,119.64,24693.0,99.51,99.5183,99.4767,99.485,24693.0
2018-06-04 13:55:00,119.64,119.64,119.55,119.56,68421.0,99.485,99.485,99.4102,99.4185,68421.0
2018-06-04 14:00:00,119.56,119.58,119.54,119.55,153567.0,99.4185,99.4351,99.4019,99.4102,153567.0
2018-06-04 14:05:00,119.56,119.56,119.54,119.55,35799.0,99.4185,99.4185,99.4019,99.4102,35799.0
2018-06-04 14:10:00,119.56,119.56,119.49,119.5,39002.0,99.4185,99.4185,99.3603,99.3686,39002.0
2018-06-04 14:15:00,119.51,119.54,119.49,119.51,47249.0,99.3769,99.4019,99.3603,99.3769,47249.0
2018-06-04 14:20:00,119.51,119.52,119.5,119.51,21583.0,99.3769,99.3852,99.3686,99.3769,21583.0
2018-06-04 14:25:00,119.51,119.56,119.51,119.52,20184.0,99.3769,99.4185,99.3769,99.3852,20184.0
2018-06-04 14:30:00,119.52,119.53,119.49,119.52,100553.0,99.3852,99.3935,99.3603,99.3852,100553.0
2018-06-04 14:35:00,119.53,119.59,119.53,119.57,109663.0,99.3935,99.4434,99.3935,99.4268,109663.0
2018-06-04 14:40:00,119.57,119.64,119.56,119.58,55716.0,99.4268,99.485,99.4185,99.4351,55716.0
2018-06-04 14:45:00,119.58,119.6,119.57,119.59,14697.0,99.4351,99.4518,99.4268,99.4434,14697.0
2018-06-04 14:50:00,119.59,119.6,119.55,119.6,20668.0,99.4434,99.4518,99.4102,99.4518,20668.0
2018-06-04 14:55:00,119.6,119.63,119.54,119.58,71450.0,99.4518,99.4767,99.4019,99.4351,71450.0
2018-06-04 15:00:00,119.58,119.58,119.52,119.58,95314.0,99.4351,99.4351,99.3852,99.4351,95314.0
2018-06-04 15:05:00,119.58,119.59,119.53,119.53,42938.0,99.4351,99.4434,99.3935,99.3935,42938.0
2018-06-04 15:10:00,119.54,119.59,119.48,119.59,151552.0,99.4019,99.4434,99.352,99.4434,151552.0
2018-06-04 15:15:00,119.59,119.59,119.54,119.56,108171.0,99.4434,99.4434,99.4019,99.4185,108171.0
2018-06-04 15:20:00,119.56,119.57,119.51,119.56,51873.0,99.4185,99.4268,99.3769,99.4185,51873.0
2018-06-04 15:25:00,119.57,119.58,119.54,119.57,46333.0,99.4268,99.4351,99.4019,99.4268,46333.0
2018-06-04 15:30:00,119.57,119.58,119.52,119.52,58611.0,99.4268,99.4351,99.3852,99.3852,58611.0
2018-06-04 15:35:00,119.52,119.53,119.47,119.5,147411.0,99.3852,99.3935,99.3437,99.3686,147411.0
2018-06-04 15:40:00,119.5,119.51,119.47,119.5,126263.0,99.3686,99.3769,99.3437,99.3686,126263.0
2018-06-04 15:45:00,119.5,119.52,119.47,119.48,189911.0,99.3686,99.3852,99.3437,99.352,189911.0
2018-06-04 15:50:00,119.48,119.5,119.44,119.48,381856.0,99.352,99.3686,99.3187,99.352,381856.0
2018-06-04 15:55:00,119.48,119.48,119.37,119.39,694470.0,99.352,99.352,99.2605,99.2771,694470.0
2018-06-05 09:30:00,119.96,119.97,119.83,119.85,107590.0,99.7511,99.7594,99.643,99.6596,107590.0
2018-06-05 09:35:00,119.85,119.85,119.8,119.82,116948.0,99.6596,99.6596,99.6181,99.6347,116948.0
2018-06-05 09:40:00,119.82,119.88,119.79,119.83,100777.0,99.6347,99.6846,99.6097,99.643,100777.0
2018-06-05 09:45:00,119.83,119.85,119.78,119.8,120343.0,99.643,99.6596,99.6014,99.6181,120343.0
2018-06-05 09:50:00,119.8,119.91,119.78,119.9,73636.0,99.6181,99.7095,99.6014,99.7012,73636.0
2018-06-05 09:55:00,119.89,119.9,119.86,119.86,10731.0,99.6929,99.7012,99.668,99.668,10731.0
2018-06-05 10:00:00,119.87,119.88,119.66,119.66,114421.0,99.6763,99.6846,99.5016,99.5016,114421.0
2018-06-05 10:05:00,119.66,119.7,119.62,119.68,76206.0,99.5016,99.5349,99.4684,99.5183,76206.0
2018-06-05 10:10:00,119.67,119.76,119.66,119.66,55346.0,99.51,99.5848,99.5016,99.5016,55346.0
2018-06-05 10:15:00,119.66,119.69,119.62,119.62,119021.0,99.5016,99.5266,99.4684,99.4684,119021.0
2018-06-05 10:20:00,119.62,119.81,119.62,119.8,34647.0,99.4684,99.6264,99.4684,99.6181,34647.0
2018-06-05 10:25:00,119.81,119.84,119.77,119.77,43466.0,99.6264,99.6513,99.5931,99.5931,43466.0
2018-06-05 10:30:00,119.76,119.81,119.73,119.8,25851.0,99.5848,99.6264,99.5599,99.6181,25851.0
2018-06-05 10:35:00,119.8,119.85,119.78,119.78,38733.0,99.6181,99.6596,99.6014,99.6014,38733.0
2018-06-05 10:40:00,119.79,119.81,119.72,119.75,45145.0,99.6097,99.6264,99.5515,99.5765,45145.0
2018-06-05 10:45:00,119.77,119.81,119.74,119.77,15521.0,99.5931,99.6264,99.5682,99.5931,15521.0
2018-06-05 10:50:00,119.77,119.88,119.76,119.86,38499.0,99.5931,99.6846,99.5848,99.668,38499.0
2018-06-05 10:55:00,119.85,119.87,119.74,119.8,76370.0,99.6596,99.6763,99.5682,99.6181,76370.0
2018-06-05 11:00:00,119.8,119.82,119.75,119.82,19532.0,99.6181,99.6347,99.5765,99.6347,19532.0
2018-06-05 11:05:00,119.81,119.95,119.81,119.95,39348.0,99.6264,99.7428,99.6264,99.7428,39348.0
2018-06-05 11:10:00,119.95,120.0,119.93,119.98,46027.0,99.7428,99.7844,99.7262,99.7677,46027.0
2018-06-05 11:15:00,119.98,119.99,119.93,119.93,25726.0,99.7677,99.7761,99.7262,99.7262,25726.0
2018-06-05 11:20:00,119.93,119.98,119.88,119.98,70202.0,99.7262,99.7677,99.6846,99.7677,70202.0
2018-06-05 11:25:00,119.98,120.07,119.95,120.03,112701.0,99.7677,99.8426,99.7428,99.8093,112701.0
2018-06-05 11:30:00,120.03,120.05,119.99,120.01,69652.0,99.8093,99.8259,99.7761,99.7927,69652.0
2018-06-05 11:35:00,120.01,120.06,119.99,119.99,51490.0,99.7927,99.8343,99.7761,99.7761,51490.0
2018-06-05 11:40:00,120.01,120.09,119.99,120.07,67667.0,99.7927,99.8592,99.7761,99.8426,67667.0
2018-06-05 11:45:00,120.07,120.12,119.99,120.08,86205.0,99.8426,99.8842,99.7761,99.8509,86205.0
2018-06-05 11:50:00,120.09,120.12,120.08,120.09,29744.0,99.8592,99.8842,99.8509,99.8592,29744.0
2018-06-05 11:55:00,120.09,120.13,120.06,120.13,48197.0,99.8592,99.8925,99.8343,99.8925,48197.0
2018-06-05 12:00:00,120.13,120.14,119.87,119.97,275649.0,99.8925,99.9008,99.6763,99.7594,275649.0
2018-06-05 12:05:00,119.95,119.99,119.84,119.89,62679.0,99.7428,99.7761,99.6513,99.6929,62679.0
2018-06-05 12:10:00,119.88,119.9,119.83,119.87,115886.0,99.6846,99.7012,99.643,99.6763,115886.0
2018-06-05 12:15:00,119.88,120.05,119.87,120.02,88852.0,99.6846,99.8259,99.6763,99.801,88852.0
2018-06-05 12:20:00,120.03,120.04,119.97,120.03,37502.0,99.8093,99.8176,99.7594,99.8093,37502.0
2018-06-05 12:25:00,120.03,120.12,119.99,120.09,73157.0,99.8093,99.8842,99.7761,99.8592,73157.0
2018-06-05 12:30:00,120.09,120.16,120.07,120.13,46386.0,99.8592,99.9174,99.8426,99.8925,46386.0
2018-06-05 12:35:00,120.13,120.14,120.02,120.05,17891.0,99.8925,99.9008,99.801,99.8259,17891.0
2018-06-05 12:40:00,120.04,120.07,119.99,120.0,16760.0,99.8176,99.8426,99.7761,99.7844,16760.0
2018-06-05 12:45:00,120.0,120.05,119.98,120.05,36082.0,99.7844,99.8259,99.7677,99.8259,36082.0
2018-06-05 12:50:00,120.06,120.1,120.03,120.07,58629.0,99.8343,99.8675,99.8093,99.8426,58629.0
2018-06-05 12:55:00,120.07,120.1,120.06,120.1,17317.0,99.8426,99.8675,99.8343,99.8675,17317.0
2018-06-05 13:00:00,120.09,120.1,120.03,120.08,27271.0,99.8592,99.8675,99.8093,99.8509,27271.0
2018-06-05 13:05:00,120.07,120.08,120.01,120.01,43969.0,99.8426,99.8509,99.7927,99.7927,43969.0
2018-06-05 13:10:00,119.98,120.02,119.97,120.02,10393.0,99.7677,99.801,99.7594,99.801,10393.0
2018-06-05 13:15:00,120.02,120.02,119.94,119.96,37256.0,99.801,99.801,99.7345,99.7511,37256.0
2018-06-05 13:20:00,119.97,119.97,119.92,119.96,9427.0,99.7594,99.7594,99.7178,99.7511,9427.0
2018-06-05 13:25:00,119.95,119.95,119.88,119.89,28693.0,99.7428,99.7428,99.6846,99.6929,28693.0
2018-06-05 13:30:00,119.89,119.95,119.88,119.9,36545.0,99.6929,99.7428,99.6846,99.7012,36545.0
2018-06-05 13:35:00,119.89,119.92,119.87,119.9,59556.0,99.6929,99.7178,99.6763,99.7012,59556.0
2018-06-05 13:40:00,119.89,119.91,119.85,119.9,59677.0,99.6929,99.7095,99.6596,99.7012,59677.0
2018-06-05 13:45:00,119.89,119.91,119.88,119.9,11693.0,99.6929,99.7095,99.6846,99.7012,11693.0
2018-06-05 13:50:00,119.9,119.94,119.88,119.94,4317.0,99.7012,99.7345,99.6846,99.7345,4317.0
2018-06-05 13:55:00,119.92,119.93,119.92,119.92,5601.0,99.7178,99.7262,99.7178,99.7178,5601.0
2018-06-05 14:00:00,119.92,119.92,119.88,119.89,22377.0,99.7178,99.7178,99.6846,99.6929,22377.0
2018-06-05 14:05:00,119.88,119.91,119.87,119.88,42319.0,99.6846,99.7095,99.6763,99.6846,42319.0
2018-06-05 14:10:00,119.87,119.9,119.85,119.86,18144.0,99.6763,99.7012,99.6596,99.668,18144.0
2018-06-05 14:15:00,119.86,119.87,119.81,119.81,28992.0,99.668,99.6763,99.6264,99.6264,28992.0
2018-06-05 14:20:00,119.82,119.83,119.74,119.82,191227.0,99.6347,99.643,99.5682,99.6347,191227.0
2018-06-05 14:25:00,119.81,119.82,119.78,119.79,35303.0,99.6264,99.6347,99.6014,99.6097,35303.0
2018-06-05 14:30:00,119.79,119.81,119.76,119.77,17124.0,99.6097,99.6264,99.5848,99.5931,17124.0
2018-06-05 14:35:00,119.77,119.82,119.77,119.79,14382.0,99.5931,99.6347,99.5931,99.6097,14382.0
2018-06-05 14:40:00,119.79,119.81,119.77,119.8,8499.0,99.6097,99.6264,99.5931,99.6181,8499.0
2018-06-05 14:45:00,119.8,119.81,119.77,119.79,25014.0,99.6181,99.6264,99.5931,99.6097,25014.0
2018-06-05 14:50:00,119.78,119.81,119.75,119.81,25644.0,99.6014,99.6264,99.5765,99.6264,25644.0
2018-06-05 14:55:00,119.81,119.81,119.7,119.73,79866.0,99.6264,99.6264,99.5349,99.5599,79866.0
2018-06-05 15:00:00,119.73,119.82,119.73,119.81,115264.0,99.5599,99.6347,99.5599,99.6264,115264.0
2018-06-05 15:05:00,119.82,119.87,119.81,119.87,14117.0,99.6347,99.6763,99.6264,99.6763,14117.0
2018-06-05 15:10:00,119.86,119.87,119.81,119.81,32989.0,99.668,99.6763,99.6264,99.6264,32989.0
2018-06-05 15:15:00,119.8,119.86,119.8,119.84,38156.0,99.6181,99.668,99.6181,99.6513,38156.0
2018-06-05 15:20:00,119.83,119.87,119.81,119.87,27418.0,99.643,99.6763,99.6264,99.6763,27418.0
2018-06-05 15:25:00,119.87,119.88,119.77,119.79,96865.0,99.6763,99.6846,99.5931,99.6097,96865.0
2018-06-05 15:30:00,119.79,119.84,119.78,119.82,86008.0,99.6097,99.6513,99.6014,99.6347,86008.0
2018-06-05 15:35:00,119.82,119.82,119.76,119.77,25160.0,99.6347,99.6347,99.5848,99.5931,25160.0
2018-06-05 15:40:00,119.77,119.81,119.75,119.8,31761.0,99.5931,99.6264,99.5765,99.6181,31761.0
2018-06-05 15:45:00,119.8,119.81,119.78,119.8,48722.0,99.6181,99.6264,99.6014,99.6181,48722.0
2018-06-05 15:50:00,119.8,119.8,119.76,119.76,209184.0,99.6181,99.6181,99.5848,99.5848,209184.0
2018-06-05 15:55:00,119.76,119.77,119.73,119.75,234574.0,99.5848,99.5931,99.5599,99.5765,234574.0
2018-06-06 09:30:00,119.09,119.1,118.97,118.98,129352.0,99.0277,99.036,98.9279,98.9362,129352.0
2018-06-06 09:35:00,118.98,118.99,118.87,118.9,115665.0,98.9362,98.9445,98.8447,98.8697,115665.0
2018-06-06 09:40:00,118.9,118.91,118.84,118.9,161314.0,98.8697,98.878,98.8198,98.8697,161314.0
2018-06-06 09:45:00,118.9,118.94,118.82,118.92,99161.0,98.8697,98.9029,98.8032,98.8863,99161.0
2018-06-06 09:50:00,118.93,118.98,118.92,118.97,50147.0,98.8946,98.9362,98.8863,98.9279,50147.0
2018-06-06 09:55:00,118.97,118.98,118.91,118.95,197235.0,98.9279,98.9362,98.878,98.9113,197235.0
2018-06-06 10:00:00,118.93,119.05,118.93,119.0,340423.0,98.8946,98.9944,98.8946,98.9528,340423.0
2018-06-06 10:05:00,119.0,119.06,118.96,118.98,89137.0,98.9528,99.0027,98.9196,98.9362,89137.0
2018-06-06 10:10:00,118.97,118.98,118.85,118.91,102258.0,98.9279,98.9362,98.8281,98.878,102258.0
2018-06-06 10:15:00,118.91,118.94,118.86,118.89,131411.0,98.878,98.9029,98.8364,98.8614,131411.0
2018-06-06 10:20:00,118.88,118.89,118.82,118.82,72694.0,98.853,98.8614,98.8032,98.8032,72694.0
2018-06-06 10:25:00,118.82,118.84,118.77,118.81,82981.0,98.8032,98.8198,98.7616,98.7948,82981.0
2018-06-06 10:30:00,118.81,118.89,118.81,118.86,87183.0,98.7948,98.8614,98.7948,98.8364,87183.0
2018-06-06 10:35:00,118.86,118.86,118.73,118.75,52162.0,98.8364,98.8364,98.7283,98.7449,52162.0
2018-06-06 10:40:00,118.75,118.84,118.74,118.78,53962.0,98.7449,98.8198,98.7366,98.7699,53962.0
2018-06-06 10:45:00,118.77,118.85,118.76,118.83,66157.0,98.7616,98.8281,98.7533,98.8115,66157.0
2018-06-06 10:50:00,118.81,118.86,118.79,118.82,27378.0,98.7948,98.8364,98.7782,98.8032,27378.0
2018-06-06 10:55:00,118.81,118.82,118.67,118.68,161234.0,98.7948,98.8032,98.6784,98.6867,161234.0
2018-06-06 11:00:00,118.67,118.74,118.65,118.72,152954.0,98.6784,98.7366,98.6618,98.72,152954.0
2018-06-06 11:05:00,118.71,118.76,118.67,118.75,72882.0,98.7117,98.7533,98.6784,98.7449,72882.0
2018-06-06 11:10:00,118.75,118.75,118.65,118.67,109144.0,98.7449,98.7449,98.6618,98.6784,109144.0
2018-06-06 11:15:00,118.67,118.68,118.58,118.6,128728.0,98.6784,98.6867,98.6036,98.6202,128728.0
2018-06-06 11:20:00,118.61,118.67,118.6,118.64,34765.0,98.6285,98.6784,98.6202,98.6535,34765.0
2018-06-06 11:25:00,118.65,118.67,118.63,118.67,44606.0,98.6618,98.6784,98.6452,98.6784,44606.0
2018-06-06 11:30:00,118.67,118.71,118.65,118.67,45804.0,98.6784,98.7117,98.6618,98.6784,45804.0
2018-06-06 11:35:00,118.66,118.69,118.6,118.68,93288.0,98.6701,98.6951,98.6202,98.6867,93288.0
2018-06-06 11:40:00,118.68,118.69,118.62,118.62,41242.0,98.6867,98.6951,98.6368,98.6368,41242.0
2018-06-06 11:45:00,118.63,118.67,118.6,118.67,87897.0,98.6452,98.6784,98.6202,98.6784,87897.0
2018-06-06 11:50:00,118.67,118.7,118.63,118.7,45588.0,98.6784,98.7034,98.6452,98.7034,45588.0
2018-06-06 11:55:00,118.69,118.7,118.67,118.69,46312.0,98.6951,98.7034,98.6784,98.6951,46312.0
2018-06-06 12:00:00,118.69,118.74,118.67,118.74,35574.0,98.6951,98.7366,98.6784,98.7366,35574.0
2018-06-06 12:05:00,118.74,118.75,118.68,118.71,66268.0,98.7366,98.7449,98.6867,98.7117,66268.0
2018-06-06 12:10:00,118.71,118.72,118.65,118.7,54730.0,98.7117,98.72,98.6618,98.7034,54730.0
2018-06-06 12:15:00,118.71,118.71,118.63,118.64,84284.0,98.7117,98.7117,98.6452,98.6535,84284.0
2018-06-06 12:20:00,118.63,118.63,118.57,118.62,53759.0,98.6452,98.6452,98.5953,98.6368,53759.0
2018-06-06 12:25:00,118.63,118.64,118.59,118.64,33280.0,98.6452,98.6535,98.6119,98.6535,33280.0
2018-06-06 12:30:00,118.64,118.68,118.63,118.65,28612.0,98.6535,98.6867,98.6452,98.6618,28612.0
2018-06-06 12:35:00,118.65,118.66,118.62,118.65,52051.0,98.6618,98.6701,98.6368,98.6618,52051.0
2018-06-06 12:40:00,118.64,118.65,118.61,118.64,27245.0,98.6535,98.6618,98.6285,98.6535,27245.0
2018-06-06 12:45:00,118.64,118.67,118.62,118.63,42056.0,98.6535,98.6784,98.6368,98.6452,42056.0
2018-06-06 12:50:00,118.63,118.64,118.56,118.57,173991.0,98.6452,98.6535,98.587,98.5953,173991.0
2018-06-06 12:55:00,118.56,118.57,118.48,118.53,137421.0,98.587,98.5953,98.5204,98.562,137421.0
2018-06-06 13:00:00,118.54,118.61,118.53,118.59,97277.0,98.5703,98.6285,98.562,98.6119,97277.0
2018-06-06 13:05:00,118.6,118.6,118.52,118.53,37732.0,98.6202,98.6202,98.5537,98.562,37732.0
2018-06-06 13:10:00,118.52,118.59,118.52,118.58,40958.0,98.5537,98.6119,98.5537,98.6036,40958.0
2018-06-06 13:15:00,118.59,118.62,118.56,118.59,35239.0,98.6119,98.6368,98.587,98.6119,35239.0
2018-06-06 13:20:00,118.59,118.61,118.57,118.6,45131.0,98.6119,98.6285,98.5953,98.6202,45131.0
2018-06-06 13:25:00,118.61,118.63,118.56,118.56,53453.0,98.6285,98.6452,98.587,98.587,53453.0
2018-06-06 13:30:00,118.55,118.6,118.55,118.58,60388.0,98.5786,98.6202,98.5786,98.6036,60388.0
2018-06-06 13:35:00,118.57,118.58,118.55,118.56,18387.0,98.5953,98.6036,98.5786,98.587,18387.0
2018-06-06 13:40:00,118.55,118.57,118.48,118.48,71117.0,98.5786,98.5953,98.5204,98.5204,71117.0
2018-06-06 13:45:00,118.48,118.51,118.47,118.49,39179.0,98.5204,98.5454,98.5121,98.5287,39179.0
2018-06-06 13:50:00,118.48,118.52,118.46,118.46,67107.0,98.5204,98.5537,98.5038,98.5038,67107.0
2018-06-06 13:55:00,118.47,118.49,118.42,118.48,53412.0,98.5121,98.5287,98.4705,98.5204,53412.0
2018-06-06 14:00:00,118.49,118.51,118.47,118.48,17575.0,98.5287,98.5454,98.5121,98.5204,17575.0
2018-06-06 14:05:00,118.48,118.53,118.45,118.52,68440.0,98.5204,98.562,98.4955,98.5537,68440.0
2018-06-06 14:10:00,118.52,118.53,118.47,118.47,51355.0,98.5537,98.562,98.5121,98.5121,51355.0
2018-06-06 14:15:00,118.48,118.53,118.44,118.51,61054.0,98.5204,98.562,98.4872,98.5454,61054.0
2018-06-06 14:20:00,118.5,118.51,118.48,118.48,14639.0,98.5371,98.5454,98.5204,98.5204,14639.0
2018-06-06 14:25:00,118.49,118.52,118.45,118.51,45168.0,98.5287,98.5537,98.4955,98.5454,45168.0
2018-06-06 14:30:00,118.5,118.52,118.47,118.52,44893.0,98.5371,98.5537,98.5121,98.5537,44893.0
2018-06-06 14:35:00,118.51,118.59,118.51,118.58,102971.0,98.5454,98.6119,98.5454,98.6036,102971.0
2018-06-06 14:40:00,118.59,118.6,118.56,118.59,113445.0,98.6119,98.6202,98.587,98.6119,113445.0
2018-06-06 14:45:00,118.58,118.66,118.58,118.66,36971.0,98.6036,98.6701,98.6036,98.6701,36971.0
2018-06-06 14:50:00,118.66,118.68,118.64,118.66,23715.0,98.6701,98.6867,98.6535,98.6701,23715.0
2018-06-06 14:55:00,118.65,118.66,118.58,118.58,50160.0,98.6618,98.6701,98.6036,98.6036,50160.0
2018-06-06 15:00:00,118.59,118.61,118.52,118.53,42639.0,98.6119,98.6285,98.5537,98.562,42639.0
2018-06-06 15:05:00,118.53,118.54,118.49,118.52,134046.0,98.562,98.5703,98.5287,98.5537,134046.0
2018-06-06 15:10:00,118.53,118.54,118.5,118.53,35138.0,98.562,98.5703,98.5371,98.562,35138.0
2018-06-06 15:15:00,118.53,118.57,118.52,118.54,78870.0,98.562,98.5953,98.5537,98.5703,78870.0
2018-06-06 15:20:00,118.55,118.56,118.54,118.56,78663.0,98.5786,98.587,98.5703,98.587,78663.0
2018-06-06 15:25:00,118.56,118.62,118.55,118.6,155660.0,98.587,98.6368,98.5786,98.6202,155660.0
2018-06-06 15:30:00,118.6,118.65,118.6,118.64,56996.0,98.6202,98.6618,98.6202,98.6535,56996.0
2018-06-06 15:35:00,118.64,118.64,118.6,118.63,100366.0,98.6535,98.6535,98.6202,98.6452,100366.0
2018-06-06 15:40:00,118.63,118.69,118.62,118.68,101560.0,98.6452,98.6951,98.6368,98.6867,101560.0
2018-06-06 15:45:00,118.68,118.75,118.67,118.73,287009.0,98.6867,98.7449,98.6784,98.7283,287009.0
2018-06-06 15:50:00,118.72,118.79,118.71,118.77,261292.0,98.72,98.7782,98.7117,98.7616,261292.0
2018-06-06 15:55:00,118.77,118.8,118.73,118.74,312751.0,98.7616,98.7865,98.7283,98.7366,312751.0
2018-06-07 09:30:00,118.69,118.81,118.68,118.81,105116.0,98.6951,98.7948,98.6867,98.7948,105116.0
2018-06-07 09:35:00,118.82,118.89,118.8,118.86,167537.0,98.8032,98.8614,98.7865,98.8364,167537.0
2018-06-07 09:40:00,118.87,118.92,118.82,118.9,102631.0,98.8447,98.8863,98.8032,98.8697,102631.0
2018-06-07 09:45:00,118.9,118.9,118.83,118.85,96913.0,98.8697,98.8697,98.8115,98.8281,96913.0
2018-06-07 09:50:00,118.86,118.89,118.79,118.84,78151.0,98.8364,98.8614,98.7782,98.8198,78151.0
2018-06-07 09:55:00,118.85,118.87,118.81,118.84,56184.0,98.8281,98.8447,98.7948,98.8198,56184.0
2018-06-07 10:00:00,118.84,118.9,118.78,118.89,135748.0,98.8198,98.8697,98.7699,98.8614,135748.0
2018-06-07 10:05:00,118.89,118.94,118.88,118.92,72698.0,98.8614,98.9029,98.853,98.8863,72698.0
2018-06-07 10:10:00,118.93,118.95,118.89,118.94,123517.0,98.8946,98.9113,98.8614,98.9029,123517.0
2018-06-07 10:15:00,118.93,118.94,118.8,118.84,85906.0,98.8946,98.9029,98.7865,98.8198,85906.0
2018-06-07 10:20:00,118.85,119.01,118.84,119.0,77308.0,98.8281,98.9611,98.8198,98.9528,77308.0
2018-06-07 10:25:00,119.0,119.01,118.94,118.95,47891.0,98.9528,98.9611,98.9029,98.9113,47891.0
2018-06-07 10:30:00,118.95,119.08,118.94,119.05,110821.0,98.9113,99.0194,98.9029,98.9944,110821.0
2018-06-07 10:35:00,119.04,119.08,119.01,119.02,124297.0,98.9861,99.0194,98.9611,98.9695,124297.0
2018-06-07 10:40:00,119.03,119.05,118.95,118.97,28386.0,98.9778,98.9944,98.9113,98.9279,28386.0
2018-06-07 10:45:00,118.96,119.01,118.95,118.95,40589.0,98.9196,98.9611,98.9113,98.9113,40589.0
2018-06-07 10:50:00,118.96,119.05,118.95,119.0,51016.0,98.9196,98.9944,98.9113,98.9528,51016.0
2018-06-07 10:55:00,119.01,119.05,118.98,119.03,82672.0,98.9611,98.9944,98.9362,98.9778,82672.0
2018-06-07 11:00:00,119.02,119.08,119.0,119.05,60378.0,98.9695,99.0194,98.9528,98.9944,60378.0
2018-06-07 11:05:00,119.06,119.09,118.98,119.07,68227.0,99.0027,99.0277,98.9362,99.011,68227.0
2018-06-07 11:10:00,119.06,119.07,118.96,118.98,157091.0,99.0027,99.011,98.9196,98.9362,157091.0
2018-06-07 11:15:00,118.98,119.02,118.97,118.99,70257.0,98.9362,98.9695,98.9279,98.9445,70257.0
2018-06-07 11:20:00,118.99,119.02,118.96,119.01,50106.0,98.9445,98.9695,98.9196,98.9611,50106.0
2018-06-07 11:25:00,119.02,119.12,119.02,119.08,88522.0,98.9695,99.0526,98.9695,99.0194,88522.0
2018-06-07 11:30:00,119.09,119.12,119.07,119.08,34055.0,99.0277,99.0526,99.011,99.0194,34055.0
2018-06-07 11:35:00,119.06,119.09,119.0,119.0,42109.0,99.0027,99.0277,98.9528,98.9528,42109.0
2018-06-07 11:40:00,118.99,119.05,118.96,119.05,29491.0,98.9445,98.9944,98.9196,98.9944,29491.0
2018-06-07 11:45:00,119.04,119.05,119.0,119.04,62546.0,98.9861,98.9944,98.9528,98.9861,62546.0
2018-06-07 11:50:00,119.04,119.15,119.04,119.14,130137.0,98.9861,99.0776,98.9861,99.0692,130137.0
2018-06-07 11:55:00,119.15,119.22,119.14,119.21,109567.0,99.0776,99.1358,99.0692,99.1275,109567.0
2018-06-07 12:00:00,119.19,119.21,119.14,119.14,71132.0,99.1108,99.1275,99.0692,99.0692,71132.0
2018-06-07 12:05:00,119.14,119.22,119.14,119.2,71316.0,99.0692,99.1358,99.0692,99.1191,71316.0
2018-06-07 12:10:00,119.2,119.2,119.15,119.17,35806.0,99.1191,99.1191,99.0776,99.0942,35806.0
2018-06-07 12:15:00,119.16,119.23,119.15,119.21,296509.0,99.0859,99.1441,99.0776,99.1275,296509.0
2018-06-07 12:20:00,119.21,119.26,119.2,119.25,55784.0,99.1275,99.169,99.1191,99.1607,55784.0
2018-06-07 12:25:00,119.25,119.37,119.24,119.33,86823.0,99.1607,99.2605,99.1524,99.2272,86823.0
2018-06-07 12:30:00,119.33,119.43,119.32,119.42,79537.0,99.2272,99.3104,99.2189,99.3021,79537.0
2018-06-07 12:35:00,119.42,119.47,119.38,119.43,80210.0,99.3021,99.3437,99.2688,99.3104,80210.0
2018-06-07 12:40:00,119.44,119.48,119.42,119.43,42046.0,99.3187,99.352,99.3021,99.3104,42046.0
2018-06-07 12:45:00,119.43,119.51,119.41,119.5,90108.0,99.3104,99.3769,99.2938,99.3686,90108.0
2018-06-07 12:50:00,119.51,119.52,119.47,119.51,75021.0,99.3769,99.3852,99.3437,99.3769,75021.0
2018-06-07 12:55:00,119.51,119.54,119.48,119.51,55874.0,99.3769,99.4019,99.352,99.3769,55874.0
2018-06-07 13:00:00,119.5,119.53,119.42,119.42,46921.0,99.3686,99.3935,99.3021,99.3021,46921.0
2018-06-07 13:05:00,119.41,119.42,119.39,119.39,31657.0,99.2938,99.3021,99.2771,99.2771,31657.0
2018-06-07 13:10:00,119.4,119.47,119.4,119.47,49981.0,99.2854,99.3437,99.2854,99.3437,49981.0
2018-06-07 13:15:00,119.47,119.55,119.46,119.51,127876.0,99.3437,99.4102,99.3353,99.3769,127876.0
2018-06-07 13:20:00,119.51,119.53,119.47,119.49,39629.0,99.3769,99.3935,99.3437,99.3603,39629.0
2018-06-07 13:25:00,119.49,119.59,119.48,119.58,24819.0,99.3603,99.4434,99.352,99.4351,24819.0
2018-06-07 13:30:00,119.59,120.41,119.59,120.41,371953.0,99.4434,100.1253,99.4434,100.1253,371953.0
2018-06-07 13:35:00,120.42,120.49,119.76,119.8,1564810.0,100.1336,100.1918,99.5848,99.6181,1564810.0
2018-06-07 13:40:00,119.81,119.97,119.8,119.85,212563.0,99.6264,99.7594,99.6181,99.6596,212563.0
2018-06-07 13:45:00,119.86,119.92,119.75,119.83,262920.0,99.668,99.7178,99.5765,99.643,262920.0
2018-06-07 13:50:00,119.83,119.91,119.76,119.9,258223.0,99.643,99.7095,99.5848,99.7012,258223.0
2018-06-07 13:55:00,119.91,119.94,119.87,119.94,94432.0,99.7095,99.7345,99.6763,99.7345,94432.0
2018-06-07 14:00:00,119.95,120.05,119.85,119.86,173151.0,99.7428,99.8259,99.6596,99.668,173151.0
2018-06-07 14:05:00,119.86,119.88,119.48,119.8,68166.0,99.668,99.6846,99.352,99.6181,68166.0
2018-06-07 14:10:00,119.79,119.8,119.68,119.72,327093.0,99.6097,99.6181,99.5183,99.5515,327093.0
2018-06-07 14:15:00,119.71,119.72,119.56,119.57,194887.0,99.5432,99.5515,99.4185,99.4268,194887.0
2018-06-07 14:20:00,119.58,119.73,119.58,119.66,211151.0,99.4351,99.5599,99.4351,99.5016,211151.0
2018-06-07 14:25:00,119.65,119.75,119.65,119.68,206598.0,99.4933,99.5765,99.4933,99.5183,206598.0
2018-06-07 14:30:00,119.68,119.72,119.61,119.64,56850.0,99.5183,99.5515,99.4601,99.485,56850.0
2018-06-07 14:35:00,119.63,119.67,119.59,119.61,56784.0,99.4767,99.51,99.4434,99.4601,56784.0
2018-06-07 14:40:00,119.61,119.63,119.56,119.56,99154.0,99.4601,99.4767,99.4185,99.4185,99154.0
2018-06-07 14:45:00,119.54,119.55,119.43,119.43,137382.0,99.4019,99.4102,99.3104,99.3104,137382.0
2018-06-07 14:50:00,119.43,119.52,119.38,119.51,251809.0,99.3104,99.3852,99.2688,99.3769,251809.0
2018-06-07 14:55:00,119.51,119.66,119.5,119.63,175599.0,99.3769,99.5016,99.3686,99.4767,175599.0
2018-06-07 15:00:00,119.62,119.7,119.61,119.67,98057.0,99.4684,99.5349,99.4601,99.51,98057.0
2018-06-07 15:05:00,119.68,119.73,119.65,119.66,62870.0,99.5183,99.5599,99.4933,99.5016,62870.0
2018-06-07 15:10:00,119.66,119.66,119.56,119.58,67719.0,99.5016,99.5016,99.4185,99.4351,67719.0
2018-06-07 15:15:00,119.58,119.63,119.57,119.57,42192.0,99.4351,99.4767,99.4268,99.4268,42192.0
2018-06-07 15:20:00,119.56,119.6,119.55,119.56,56999.0,99.4185,99.4518,99.4102,99.4185,56999.0
2018-06-07 15:25:00,119.56,119.65,119.56,119.64,182502.0,99.4185,99.4933,99.4185,99.485,182502.0
2018-06-07 15:30:00,119.64,119.66,119.57,119.6,102204.0,99.485,99.5016,99.4268,99.4518,102204.0
2018-06-07 15:35:00,119.6,119.68,119.59,119.67,106680.0,99.4518,99.5183,99.4434,99.51,106680.0
2018-06-07 15:40:00,119.68,119.72,119.64,119.72,65027.0,99.5183,99.5515,99.485,99.5515,65027.0
2018-06-07 15:45:00,119.72,119.86,119.71,119.84,178780.0,99.5515,99.668,99.5432,99.6513,178780.0
2018-06-07 15:50:00,119.83,119.9,119.82,119.86,433421.0,99.643,99.7012,99.6347,99.668,433421.0
2018-06-07 15:55:00,119.87,119.9,119.82,119.88,1035932.0,99.6763,99.7012,99.6347,99.6846,1035932.0
2018-06-08 09:30:00,119.56,119.63,119.44,119.63,243041.0,99.4185,99.4767,99.3187,99.4767,243041.0
2018-06-08 09:35:00,119.63,119.69,119.56,119.68,166501.0,99.4767,99.5266,99.4185,99.5183,166501.0
2018-06-08 09:40:00,119.68,119.68,119.58,119.65,102740.0,99.5183,99.5183,99.4351,99.4933,102740.0
2018-06-08 09:45:00,119.63,119.64,119.57,119.62,70315.0,99.4767,99.485,99.4268,99.4684,70315.0
2018-06-08 09:50:00,119.62,119.66,119.58,119.61,33346.0,99.4684,99.5016,99.4351,99.4601,33346.0
2018-06-08 09:55:00,119.61,119.67,119.57,119.59,64342.0,99.4601,99.51,99.4268,99.4434,64342.0
2018-06-08 10:00:00,119.59,119.67,119.58,119.63,25628.0,99.4434,99.51,99.4351,99.4767,25628.0
2018-06-08 10:05:00,119.63,119.63,119.51,119.54,50725.0,99.4767,99.4767,99.3769,99.4019,50725.0
2018-06-08 10:10:00,119.54,119.76,119.54,119.73,121926.0,99.4019,99.5848,99.4019,99.5599,121926.0
2018-06-08 10:15:00,119.73,119.79,119.7,119.72,79687.0,99.5599,99.6097,99.5349,99.5515,79687.0
2018-06-08 10:20:00,119.71,119.71,119.54,119.54,67097.0,99.5432,99.5432,99.4019,99.4019,67097.0
2018-06-08 10:25:00,119.54,119.57,119.48,119.56,45631.0,99.4019,99.4268,99.352,99.4185,45631.0
2018-06-08 10:30:00,119.56,119.62,119.54,119.6,47782.0,99.4185,99.4684,99.4019,99.4518,47782.0
2018-06-08 10:35:00,119.6,119.71,119.57,119.69,62446.0,99.4518,99.5432,99.4268,99.5266,62446.0
2018-06-08 10:40:00,119.69,119.78,119.66,119.77,43709.0,99.5266,99.6014,99.5016,99.5931,43709.0
2018-06-08 10:45:00,119.77,119.79,119.65,119.67,21006.0,99.5931,99.6097,99.4933,99.51,21006.0
2018-06-08 10:50:00,119.68,119.71,119.65,119.67,21919.0,99.5183,99.5432,99.4933,99.51,21919.0
2018-06-08 10:55:00,119.67,119.67,119.55,119.62,69130.0,99.51,99.51,99.4102,99.4684,69130.0
2018-06-08 11:00:00,119.62,119.72,119.62,119.69,101816.0,99.4684,99.5515,99.4684,99.5266,101816.0
2018-06-08 11:05:00,119.69,119.7,119.59,119.59,92896.0,99.5266,99.5349,99.4434,99.4434,92896.0
2018-06-08 11:10:00,119.6,119.65,119.59,119.62,44266.0,99.4518,99.4933,99.4434,99.4684,44266.0
2018-06-08 11:15:00,119.62,119.64,119.56,119.61,166591.0,99.4684,99.485,99.4185,99.4601,166591.0
2018-06-08 11:20:00,119.61,119.65,119.58,119.61,60445.0,99.4601,99.4933,99.4351,99.4601,60445.0
2018-06-08 11:25:00,119.61,119.64,119.58,119.62,23893.0,99.4601,99.485,99.4351,99.4684,23893.0
2018-06-08 11:30:00,119.62,119.7,119.62,119.68,17334.0,99.4684,99.5349,99.4684,99.5183,17334.0
2018-06-08 11:35:00,119.69,119.7,119.64,119.69,24740.0,99.5266,99.5349,99.485,99.5266,24740.0
2018-06-08 11:40:00,119.7,119.72,119.63,119.64,31625.0,99.5349,99.5515,99.4767,99.485,31625.0
2018-06-08 11:45:00,119.64,119.7,119.63,119.66,33395.0,99.485,99.5349,99.4767,99.5016,33395.0
2018-06-08 11:50:00,119.66,119.71,119.65,119.67,45138.0,99.5016,99.5432,99.4933,99.51,45138.0
2018-06-08 11:55:00,119.67,119.75,119.67,119.74,117708.0,99.51,99.5765,99.51,99.5682,117708.0
2018-06-08 12:00:00,119.74,119.77,119.72,119.74,48402.0,99.5682,99.5931,99.5515,99.5682,48402.0
2018-06-08 12:05:00,119.74,119.85,119.73,119.81,86439.0,99.5682,99.6596,99.5599,99.6264,86439.0
2018-06-08 12:10:00,119.81,119.82,119.73,119.75,35986.0,99.6264,99.6347,99.5599,99.5765,35986.0
2018-06-08 12:15:00,119.75,119.8,119.72,119.75,56876.0,99.5765,99.6181,99.5515,99.5765,56876.0
2018-06-08 12:20:00,119.75,119.76,119.73,119.75,9633.0,99.5765,99.5848,99.5599,99.5765,9633.0
2018-06-08 12:25:00,119.76,119.76,119.65,119.67,15899.0,99.5848,99.5848,99.4933,99.51,15899.0
2018-06-08 12:30:00,119.67,119.7,119.6,119.6,38725.0,99.51,99.5349,99.4518,99.4518,38725.0
2018-06-08 12:35:00,119.59,119.65,119.59,119.63,31242.0,99.4434,99.4933,99.4434,99.4767,31242.0
2018-06-08 12:40:00,119.64,119.67,119.63,119.65,51501.0,99.485,99.51,99.4767,99.4933,51501.0
2018-06-08 12:45:00,119.65,119.69,119.63,119.68,38079.0,99.4933,99.5266,99.4767,99.5183,38079.0
2018-06-08 12:50:00,119.68,119.71,119.67,119.69,7762.0,99.5183,99.5432,99.51,99.5266,7762.0
2018-06-08 12:55:00,119.69,119.7,119.66,119.67,19308.0,99.5266,99.5349,99.5016,99.51,19308.0
2018-06-08 13:00:00,119.66,119.71,119.64,119.7,24676.0,99.5016,99.5432,99.485,99.5349,24676.0
2018-06-08 13:05:00,119.7,119.72,119.69,119.7,18272.0,99.5349,99.5515,99.5266,99.5349,18272.0
2018-06-08 13:10:00,119.7,119.71,119.62,119.64,48864.0,99.5349,99.5432,99.4684,99.485,48864.0
2018-06-08 13:15:00,119.64,119.67,119.62,119.63,17691.0,99.485,99.51,99.4684,99.4767,17691.0
2018-06-08 13:20:00,119.63,119.68,119.62,119.68,41531.0,99.4767,99.5183,99.4684,99.5183,41531.0
2018-06-08 13:25:00,119.67,119.72,119.66,119.66,12514.0,99.51,99.5515,99.5016,99.5016,12514.0
2018-06-08 13:30:00,119.66,119.73,119.66,119.72,17927.0,99.5016,99.5599,99.5016,99.5515,17927.0
2018-06-08 13:35:00,119.72,119.75,119.7,119.7,26979.0,99.5515,99.5765,99.5349,99.5349,26979.0
2018-06-08 13:40:00,119.71,119.76,119.7,119.76,56221.0,99.5432,99.5848,99.5349,99.5848,56221.0
2018-06-08 13:45:00,119.75,119.77,119.73,119.75,65208.0,99.5765,99.5931,99.5599,99.5765,65208.0
2018-06-08 13:50:00,119.74,119.79,119.73,119.76,28080.0,99.5682,99.6097,99.5599,99.5848,28080.0
2018-06-08 13:55:00,119.76,119.78,119.74,119.76,12965.0,99.5848,99.6014,99.5682,99.5848,12965.0
2018-06-08 14:00:00,119.75,119.79,119.73,119.75,30784.0,99.5765,99.6097,99.5599,99.5765,30784.0
2018-06-08 14:05:00,119.76,119.78,119.75,119.75,10890.0,99.5848,99.6014,99.5765,99.5765,10890.0
2018-06-08 14:10:00,119.75,119.77,119.73,119.74,26015.0,99.5765,99.5931,99.5599,99.5682,26015.0
2018-06-08 14:15:00,119.73,119.74,119.68,119.7,20244.0,99.5599,99.5682,99.5183,99.5349,20244.0
2018-06-08 14:20:00,119.7,119.74,119.67,119.68,27806.0,99.5349,99.5682,99.51,99.5183,27806.0
2018-06-08 14:25:00,119.68,119.7,119.66,119.68,104039.0,99.5183,99.5349,99.5016,99.5183,104039.0
2018-06-08 14:30:00,119.69,119.7,119.67,119.68,24612.0,99.5266,99.5349,99.51,99.5183,24612.0
2018-06-08 14:35:00,119.69,119.71,119.65,119.68,35690.0,99.5266,99.5432,99.4933,99.5183,35690.0
2018-06-08 14:40:00,119.67,119.68,119.63,119.65,22219.0,99.51,99.5183,99.4767,99.4933,22219.0
2018-06-08 14:45:00,119.65,119.7,119.65,119.7,47129.0,99.4933,99.5349,99.4933,99.5349,47129.0
2018-06-08 14:50:00,119.69,119.7,119.65,119.66,48548.0,99.5266,99.5349,99.4933,99.5016,48548.0
2018-06-08 14:55:00,119.64,119.64,119.57,119.6,55869.0,99.485,99.485,99.4268,99.4518,55869.0
2018-06-08 15:00:00,119.59,119.66,119.54,119.66,108878.0,99.4434,99.5016,99.4019,99.5016,108878.0
2018-06-08 15:05:00,119.66,119.66,119.61,119.63,37662.0,99.5016,99.5016,99.4601,99.4767,37662.0
2018-06-08 15:10:00,119.63,119.69,119.62,119.66,63841.0,99.4767,99.5266,99.4684,99.5016,63841.0
2018-06-08 15:15:00,119.66,119.7,119.63,119.7,149901.0,99.5016,99.5349,99.4767,99.5349,149901.0
2018-06-08 15:20:00,119.7,119.7,119.64,119.68,58145.0,99.5349,99.5349,99.485,99.5183,58145.0
2018-06-08 15:25:00,119.67,119.67,119.64,119.66,17910.0,99.51,99.51,99.485,99.5016,17910.0
2018-06-08 15:30:00,119.67,119.69,119.63,119.65,94473.0,99.51,99.5266,99.4767,99.4933,94473.0
2018-06-08 15:35:00,119.64,119.65,119.61,119.64,39944.0,99.485,99.4933,99.4601,99.485,39944.0
2018-06-08 15:40:00,119.64,119.65,119.61,119.62,87700.0,99.485,99.4933,99.4601,99.4684,87700.0
2018-06-08 15:45:00,119.62,119.63,119.47,119.48,121291.0,99.4684,99.4767,99.3437,99.352,121291.0
2018-06-08 15:50:00,119.47,119.53,119.45,119.53,410114.0,99.3437,99.3935,99.327,99.3935,410114.0
2018-06-08 15:55:00,119.53,119.55,119.49,119.54,352733.0,99.3935,99.4102,99.3603,99.4019,352733.0
2018-06-11 09:30:00,119.07,119.15,119.07,119.09,171709.0,99.011,99.0776,99.011,99.0277,171709.0
2018-06-11 09:35:00,119.08,119.16,119.06,119.15,118373.0,99.0194,99.0859,99.0027,99.0776,118373.0
2018-06-11 09:40:00,119.16,119.16,119.1,119.12,126133.0,99.0859,99.0859,99.036,99.0526,126133.0
2018-06-11 09:45:00,119.11,119.16,119.09,119.13,90187.0,99.0443,99.0859,99.0277,99.0609,90187.0
2018-06-11 09:50:00,119.13,119.15,119.05,119.07,59717.0,99.0609,99.0776,98.9944,99.011,59717.0
2018-06-11 09:55:00,119.08,119.13,119.07,119.09,50445.0,99.0194,99.0609,99.011,99.0277,50445.0
2018-06-11 10:00:00,119.09,119.14,119.08,119.11,148751.0,99.0277,99.0692,99.0194,99.0443,148751.0
2018-06-11 10:05:00,119.11,119.12,119.02,119.04,87560.0,99.0443,99.0526,98.9695,98.9861,87560.0
2018-06-11 10:10:00,119.04,119.09,119.02,119.03,88617.0,98.9861,99.0277,98.9695,98.9778,88617.0
2018-06-11 10:15:00,119.04,119.05,119.0,119.05,82301.0,98.9861,98.9944,98.9528,98.9944,82301.0
2018-06-11 10:20:00,119.05,119.05,118.99,119.05,56427.0,98.9944,98.9944,98.9445,98.9944,56427.0
2018-06-11 10:25:00,119.04,119.05,118.98,118.99,87124.0,98.9861,98.9944,98.9362,98.9445,87124.0
2018-06-11 10:30:00,118.99,119.08,118.98,119.05,40838.0,98.9445,99.0194,98.9362,98.9944,40838.0
2018-06-11 10:35:00,119.04,119.08,119.04,119.05,23211.0,98.9861,99.0194,98.9861,98.9944,23211.0
2018-06-11 10:40:00,119.05,119.08,119.02,119.08,28310.0,98.9944,99.0194,98.9695,99.0194,28310.0
2018-06-11 10:45:00,119.08,119.14,119.08,119.14,91358.0,99.0194,99.0692,99.0194,99.0692,91358.0
2018-06-11 10:50:00,119.14,119.29,119.14,119.28,52163.0,99.0692,99.194,99.0692,99.1857,52163.0
2018-06-11 10:55:00,119.29,119.36,119.27,119.35,65996.0,99.194,99.2522,99.1773,99.2439,65996.0
2018-06-11 11:00:00,119.34,119.35,119.24,119.28,101331.0,99.2356,99.2439,99.1524,99.1857,101331.0
2018-06-11 11:05:00,119.28,119.35,119.28,119.33,28559.0,99.1857,99.2439,99.1857,99.2272,28559.0
2018-06-11 11:10:00,119.34,119.37,119.28,119.37,53295.0,99.2356,99.2605,99.1857,99.2605,53295.0
2018-06-11 11:15:00,119.35,119.38,119.32,119.33,37376.0,99.2439,99.2688,99.2189,99.2272,37376.0
2018-06-11 11:20:00,119.33,119.36,119.31,119.36,13907.0,99.2272,99.2522,99.2106,99.2522,13907.0
2018-06-11 11:25:00,119.37,119.4,119.28,119.28,37527.0,99.2605,99.2854,99.1857,99.1857,37527.0
2018-06-11 11:30:00,119.29,119.35,119.27,119.28,31780.0,99.194,99.2439,99.1773,99.1857,31780.0
2018-06-11 11:35:00,119.28,119.32,119.24,119.3,113028.0,99.1857,99.2189,99.1524,99.2023,113028.0
2018-06-11 11:40:00,119.29,119.32,119.28,119.29,26358.0,99.194,99.2189,99.1857,99.194,26358.0
2018-06-11 11:45:00,119.29,119.3,119.26,119.27,20252.0,99.194,99.2023,99.169,99.1773,20252.0
2018-06-11 11:50:00,119.27,119.3,119.25,119.26,30294.0,99.1773,99.2023,99.1607,99.169,30294.0
2018-06-11 11:55:00,119.27,119.28,119.24,119.25,17505.0,99.1773,99.1857,99.1524,99.1607,17505.0
2018-06-11 12:00:00,119.25,119.28,119.24,119.28,14457.0,99.1607,99.1857,99.1524,99.1857,14457.0
2018-06-11 12:05:00,119.28,119.28,119.23,119.26,22966.0,99.1857,99.1857,99.1441,99.169,22966.0
2018-06-11 12:10:00,119.25,119.3,119.25,119.29,17993.0,99.1607,99.2023,99.1607,99.194,17993.0
2018-06-11 12:15:00,119.29,119.3,119.26,119.27,12788.0,99.194,99.2023,99.169,99.1773,12788.0
2018-06-11 12:20:00,119.27,119.27,119.19,119.19,49136.0,99.1773,99.1773,99.1108,99.1108,49136.0
2018-06-11 12:25:00,119.19,119.21,119.19,119.19,24689.0,99.1108,99.1275,99.1108,99.1108,24689.0
2018-06-11 12:30:00,119.19,119.24,119.19,119.23,25440.0,99.1108,99.1524,99.1108,99.1441,25440.0
2018-06-11 12:35:00,119.21,119.22,119.2,119.2,15732.0,99.1275,99.1358,99.1191,99.1191,15732.0
2018-06-11 12:40:00,119.2,119.2,119.13,119.15,40068.0,99.1191,99.1191,99.0609,99.0776,40068.0
2018-06-11 12:45:00,119.15,119.17,119.14,119.15,26295.0,99.0776,99.0942,99.0692,99.0776,26295.0
2018-06-11 12:50:00,119.16,119.16,119.13,119.15,29100.0,99.0859,99.0859,99.0609,99.0776,29100.0
2018-06-11 12:55:00,119.15,119.19,119.14,119.15,26811.0,99.0776,99.1108,99.0692,99.0776,26811.0
2018-06-11 13:00:00,119.14,119.16,119.1,119.14,41015.0,99.0692,99.0859,99.036,99.0692,41015.0
2018-06-11 13:05:00,119.14,119.15,119.08,119.1,23520.0,99.0692,99.0776,99.0194,99.036,23520.0
2018-06-11 13:10:00,119.1,119.12,119.09,119.1,17167.0,99.036,99.0526,99.0277,99.036,17167.0
2018-06-11 13:15:00,119.1,119.1,119.03,119.03,64295.0,99.036,99.036,98.9778,98.9778,64295.0
2018-06-11 13:20:00,119.03,119.04,119.02,119.03,51539.0,98.9778,98.9861,98.9695,98.9778,51539.0
2018-06-11 13:25:00,119.03,119.04,118.96,118.97,166680.0,98.9778,98.9861,98.9196,98.9279,166680.0
2018-06-11 13:30:00,118.97,119.01,118.94,118.96,278109.0,98.9279,98.9611,98.9029,98.9196,278109.0
2018-06-11 13:35:00,118.97,119.05,118.96,119.02,134224.0,98.9279,98.9944,98.9196,98.9695,134224.0
2018-06-11 13:40:00,119.03,119.1,119.02,119.09,50729.0,98.9778,99.036,98.9695,99.0277,50729.0
2018-06-11 13:45:00,119.09,119.11,119.08,119.1,42794.0,99.0277,99.0443,99.0194,99.036,42794.0
2018-06-11 13:50:00,119.1,119.12,119.06,119.07,96659.0,99.036,99.0526,99.0027,99.011,96659.0
2018-06-11 13:55:00,119.07,119.12,119.07,119.1,29201.0,99.011,99.0526,99.011,99.036,29201.0
2018-06-11 14:00:00,119.11,119.13,119.08,119.12,9691.0,99.0443,99.0609,99.0194,99.0526,9691.0
2018-06-11 14:05:00,119.13,119.18,119.13,119.16,24422.0,99.0609,99.1025,99.0609,99.0859,24422.0
2018-06-11 14:10:00,119.16,119.2,119.14,119.16,31085.0,99.0859,99.1191,99.0692,99.0859,31085.0
2018-06-11 14:15:00,119.15,119.16,119.14,119.14,14997.0,99.0776,99.0859,99.0692,99.0692,14997.0
2018-06-11 14:20:00,119.13,119.21,119.13,119.18,32469.0,99.0609,99.1275,99.0609,99.1025,32469.0
2018-06-11 14:25:00,119.18,119.24,119.17,119.19,40165.0,99.1025,99.1524,99.0942,99.1108,40165.0
2018-06-11 14:30:00,119.2,119.25,119.15,119.23,98213.0,99.1191,99.1607,99.0776,99.1441,98213.0
2018-06-11 14:35:00,119.23,119.24,119.2,119.21,16711.0,99.1441,99.1524,99.1191,99.1275,16711.0
2018-06-11 14:40:00,119.21,119.25,119.21,119.22,19414.0,99.1275,99.1607,99.1275,99.1358,19414.0
2018-06-11 14:45:00,119.22,119.24,119.2,119.2,21971.0,99.1358,99.1524,99.1191,99.1191,21971.0
2018-06-11 14:50:00,119.2,119.21,119.15,119.17,194049.0,99.1191,99.1275,99.0776,99.0942,194049.0
2018-06-11 14:55:00,119.17,119.31,119.16,119.28,148698.0,99.0942,99.2106,99.0859,99.1857,148698.0
2018-06-11 15:00:00,119.28,119.29,119.18,119.2,45668.0,99.1857,99.194,99.1025,99.1191,45668.0
2018-06-11 15:05:00,119.2,119.23,119.19,119.21,22976.0,99.1191,99.1441,99.1108,99.1275,22976.0
2018-06-11 15:10:00,119.2,119.23,119.19,119.22,18368.0,99.1191,99.1441,99.1108,99.1358,18368.0
2018-06-11 15:15:00,119.22,119.22,119.18,119.21,36945.0,99.1358,99.1358,99.1025,99.1275,36945.0
2018-06-11 15:20:00,119.22,119.24,119.2,119.23,19650.0,99.1358,99.1524,99.1191,99.1441,19650.0
2018-06-11 15:25:00,119.24,119.28,119.22,119.25,34487.0,99.1524,99.1857,99.1358,99.1607,34487.0
2018-06-11 15:30:00,119.25,119.28,119.25,119.26,33021.0,99.1607,99.1857,99.1607,99.169,33021.0
2018-06-11 15:35:00,119.26,119.27,119.24,119.24,28457.0,99.169,99.1773,99.1524,99.1524,28457.0
2018-06-11 15:40:00,119.24,119.27,119.21,119.26,84955.0,99.1524,99.1773,99.1275,99.169,84955.0
2018-06-11 15:45:00,119.27,119.31,119.26,119.28,126698.0,99.1773,99.2106,99.169,99.1857,126698.0
2018-06-11 15:50:00,119.28,119.32,119.25,119.31,231349.0,99.1857,99.2189,99.1607,99.2106,231349.0
2018-06-11 15:55:00,119.31,119.32,119.28,119.31,255178.0,99.2106,99.2189,99.1857,99.2106,255178.0
2018-06-12 09:30:00,118.92,118.98,118.9,118.93,128836.0,98.8863,98.9362,98.8697,98.8946,128836.0
2018-06-12 09:35:00,118.94,119.02,118.92,118.99,109751.0,98.9029,98.9695,98.8863,98.9445,109751.0
2018-06-12 09:40:00,118.98,119.01,118.94,119.01,71583.0,98.9362,98.9611,98.9029,98.9611,71583.0
2018-06-12 09:45:00,119.0,119.04,118.98,119.03,60625.0,98.9528,98.9861,98.9362,98.9778,60625.0
2018-06-12 09:50:00,119.03,119.05,119.03,119.03,33866.0,98.9778,98.9944,98.9778,98.9778,33866.0
2018-06-12 09:55:00,119.03,119.06,119.02,119.02,42743.0,98.9778,99.0027,98.9695,98.9695,42743.0
2018-06-12 10:00:00,119.03,119.05,119.0,119.0,32473.0,98.9778,98.9944,98.9528,98.9528,32473.0
2018-06-12 10:05:00,119.0,119.05,118.99,119.0,30534.0,98.9528,98.9944,98.9445,98.9528,30534.0
2018-06-12 10:10:00,119.0,119.01,118.96,118.98,37647.0,98.9528,98.9611,98.9196,98.9362,37647.0
2018-06-12 10:15:00,118.97,118.97,118.9,118.9,79609.0,98.9279,98.9279,98.8697,98.8697,79609.0
2018-06-12 10:20:00,118.89,118.98,118.89,118.97,44071.0,98.8614,98.9362,98.8614,98.9279,44071.0
2018-06-12 10:25:00,118.97,119.04,118.96,118.99,27353.0,98.9279,98.9861,98.9196,98.9445,27353.0
2018-06-12 10:30:00,119.0,119.01,118.98,119.01,13557.0,98.9528,98.9611,98.9362,98.9611,13557.0
2018-06-12 10:35:00,119.02,119.15,119.01,119.11,46698.0,98.9695,99.0776,98.9611,99.0443,46698.0
2018-06-12 10:40:00,119.11,119.17,119.11,119.17,56639.0,99.0443,99.0942,99.0443,99.0942,56639.0
2018-06-12 10:45:00,119.17,119.21,119.15,119.16,32807.0,99.0942,99.1275,99.0776,99.0859,32807.0
2018-06-12 10:50:00,119.16,119.22,119.13,119.2,84031.0,99.0859,99.1358,99.0609,99.1191,84031.0
2018-06-12 10:55:00,119.2,119.22,119.15,119.17,55808.0,99.1191,99.1358,99.0776,99.0942,55808.0
2018-06-12 11:00:00,119.17,119.2,119.16,119.17,21658.0,99.0942,99.1191,99.0859,99.0942,21658.0
2018-06-12 11:05:00,119.17,119.19,119.12,119.14,77818.0,99.0942,99.1108,99.0526,99.0692,77818.0
2018-06-12 11:10:00,119.14,119.19,119.13,119.18,42991.0,99.0692,99.1108,99.0609,99.1025,42991.0
2018-06-12 11:15:00,119.17,119.18,119.13,119.16,32982.0,99.0942,99.1025,99.0609,99.0859,32982.0
2018-06-12 11:20:00,119.16,119.16,119.09,119.09,26093.0,99.0859,99.0859,99.0277,99.0277,26093.0
2018-06-12 11:25:00,119.1,119.13,119.08,119.1,53015.0,99.036,99.0609,99.0194,99.036,53015.0
2018-06-12 11:30:00,119.1,119.1,119.06,119.07,21950.0,99.036,99.036,99.0027,99.011,21950.0
2018-06-12 11:35:00,119.07,119.12,119.07,119.11,23234.0,99.011,99.0526,99.011,99.0443,23234.0
2018-06-12 11:40:00,119.12,119.13,119.08,119.1,36411.0,99.0526,99.0609,99.0194,99.036,36411.0
2018-06-12 11:45:00,119.09,119.13,119.07,119.12,18075.0,99.0277,99.0609,99.011,99.0526,18075.0
2018-06-12 11:50:00,119.12,119.13,119.08,119.13,19521.0,99.0526,99.0609,99.0194,99.0609,19521.0
2018-06-12 11:55:00,119.14,119.16,119.12,119.13,68108.0,99.0692,99.0859,99.0526,99.0609,68108.0
2018-06-12 12:00:00,119.13,119.15,119.11,119.13,67728.0,99.0609,99.0776,99.0443,99.0609,67728.0
2018-06-12 12:05:00,119.13,119.17,119.12,119.15,12500.0,99.0609,99.0942,99.0526,99.0776,12500.0
2018-06-12 12:10:00,119.14,119.15,119.1,119.13,19126.0,99.0692,99.0776,99.036,99.0609,19126.0
2018-06-12 12:15:00,119.12,119.16,119.12,119.12,6116.0,99.0526,99.0859,99.0526,99.0526,6116.0
2018-06-12 12:20:00,119.13,119.13,119.1,119.1,5349.0,99.0609,99.0609,99.036,99.036,5349.0
2018-06-12 12:25:00,119.1,119.11,119.06,119.11,39022.0,99.036,99.0443,99.0027,99.0443,39022.0
2018-06-12 12:30:00,119.1,119.16,119.09,119.13,39630.0,99.036,99.0859,99.0277,99.0609,39630.0
2018-06-12 12:35:00,119.14,119.15,119.1,119.11,11472.0,99.0692,99.0776,99.036,99.0443,11472.0
2018-06-12 12:40:00,119.11,119.14,119.1,119.13,5642.0,99.0443,99.0692,99.036,99.0609,5642.0
2018-06-12 12:45:00,119.13,119.13,119.1,119.11,21640.0,99.0609,99.0609,99.036,99.0443,21640.0
2018-06-12 12:50:00,119.11,119.14,119.1,119.14,17928.0,99.0443,99.0692,99.036,99.0692,17928.0
2018-06-12 12:55:00,119.14,119.21,119.11,119.21,29950.0,99.0692,99.1275,99.0443,99.1275,29950.0
2018-06-12 13:00:00,119.2,119.25,119.15,119.22,85559.0,99.1191,99.1607,99.0776,99.1358,85559.0
2018-06-12 13:05:00,119.22,119.26,119.19,119.24,47026.0,99.1358,99.169,99.1108,99.1524,47026.0
2018-06-12 13:10:00,119.23,119.32,119.23,119.25,260309.0,99.1441,99.2189,99.1441,99.1607,260309.0
2018-06-12 13:15:00,119.25,119.25,119.15,119.25,145186.0,99.1607,99.1607,99.0776,99.1607,145186.0
2018-06-12 13:20:00,119.25,119.29,119.23,119.29,149327.0,99.1607,99.194,99.1441,99.194,149327.0
2018-06-12 13:25:00,119.3,119.38,119.29,119.37,31735.0,99.2023,99.2688,99.194,99.2605,31735.0
2018-06-12 13:30:00,119.36,119.4,119.35,119.38,59533.0,99.2522,99.2854,99.2439,99.2688,59533.0
2018-06-12 13:35:00,119.39,119.4,119.33,119.38,838404.0,99.2771,99.2854,99.2272,99.2688,838404.0
2018-06-12 13:40:00,119.37,119.38,119.34,119.36,36626.0,99.2605,99.2688,99.2356,99.2522,36626.0
2018-06-12 13:45:00,119.36,119.42,119.34,119.41,207357.0,99.2522,99.3021,99.2356,99.2938,207357.0
2018-06-12 13:50:00,119.41,119.42,119.38,119.41,25772.0,99.2938,99.3021,99.2688,99.2938,25772.0
2018-06-12 13:55:00,119.41,119.42,119.39,119.42,39785.0,99.2938,99.3021,99.2771,99.3021,39785.0
2018-06-12 14:00:00,119.41,119.44,119.39,119.42,24994.0,99.2938,99.3187,99.2771,99.3021,24994.0
2018-06-12 14:05:00,119.42,119.44,119.37,119.38,49739.0,99.3021,99.3187,99.2605,99.2688,49739.0
2018-06-12 14:10:00,119.37,119.4,119.37,119.39,18061.0,99.2605,99.2854,99.2605,99.2771,18061.0
2018-06-12 14:15:00,119.38,119.43,119.37,119.4,14890.0,99.2688,99.3104,99.2605,99.2854,14890.0
2018-06-12 14:20:00,119.41,119.46,119.4,119.4,49538.0,99.2938,99.3353,99.2854,99.2854,49538.0
2018-06-12 14:25:00,119.4,119.44,119.37,119.39,45003.0,99.2854,99.3187,99.2605,99.2771,45003.0
2018-06-12 14:30:00,119.38,119.38,119.33,119.36,20267.0,99.2688,99.2688,99.2272,99.2522,20267.0
2018-06-12 14:35:00,119.36,119.39,119.33,119.39,40641.0,99.2522,99.2771,99.2272,99.2771,40641.0
2018-06-12 14:40:00,119.4,119.41,119.36,119.37,8650.0,99.2854,99.2938,99.2522,99.2605,8650.0
2018-06-12 14:45:00,119.37,119.38,119.34,119.35,31988.0,99.2605,99.2688,99.2356,99.2439,31988.0
2018-06-12 14:50:00,119.34,119.41,119.34,119.4,22072.0,99.2356,99.2938,99.2356,99.2854,22072.0
2018-06-12 14:55:00,119.4,119.44,119.34,119.37,63734.0,99.2854,99.3187,99.2356,99.2605,63734.0
2018-06-12 15:00:00,119.37,119.37,119.34,119.37,31141.0,99.2605,99.2605,99.2356,99.2605,31141.0
2018-06-12 15:05:00,119.37,119.38,119.31,119.33,36785.0,99.2605,99.2688,99.2106,99.2272,36785.0
2018-06-12 15:10:00,119.32,119.38,119.32,119.35,26453.0,99.2189,99.2688,99.2189,99.2439,26453.0
2018-06-12 15:15:00,119.34,119.41,119.32,119.37,32141.0,99.2356,99.2938,99.2189,99.2605,32141.0
2018-06-12 15:20:00,119.37,119.39,119.36,119.37,62231.0,99.2605,99.2771,99.2522,99.2605,62231.0
2018-06-12 15:25:00,119.37,119.39,119.37,119.38,23575.0,99.2605,99.2771,99.2605,99.2688,23575.0
2018-06-12 15:30:00,119.38,119.39,119.37,119.39,24871.0,99.2688,99.2771,99.2605,99.2771,24871.0
2018-06-12 15:35:00,119.38,119.4,119.33,119.34,52108.0,99.2688,99.2854,99.2272,99.2356,52108.0
2018-06-12 15:40:00,119.34,119.39,119.32,119.38,74876.0,99.2356,99.2771,99.2189,99.2688,74876.0
2018-06-12 15:45:00,119.38,119.4,119.38,119.39,29528.0,99.2688,99.2854,99.2688,99.2771,29528.0
2018-06-12 15:50:00,119.38,119.38,119.3,119.31,216007.0,99.2688,99.2688,99.2023,99.2106,216007.0
2018-06-12 15:55:00,119.3,119.34,119.3,119.32,239679.0,99.2023,99.2356,99.2023,99.2189,239679.0
2018-06-13 09:30:00,119.45,119.54,119.43,119.54,57316.0,99.327,99.4019,99.3104,99.4019,57316.0
2018-06-13 09:35:00,119.54,119.56,119.48,119.48,59509.0,99.4019,99.4185,99.352,99.352,59509.0
2018-06-13 09:40:00,119.47,119.51,119.45,119.5,35171.0,99.3437,99.3769,99.327,99.3686,35171.0
2018-06-13 09:45:00,119.5,119.53,119.48,119.53,29797.0,99.3686,99.3935,99.352,99.3935,29797.0
2018-06-13 09:50:00,119.53,119.55,119.5,119.55,32109.0,99.3935,99.4102,99.3686,99.4102,32109.0
2018-06-13 09:55:00,119.55,119.6,119.52,119.56,75846.0,99.4102,99.4518,99.3852,99.4185,75846.0
2018-06-13 10:00:00,119.56,119.56,119.47,119.53,125939.0,99.4185,99.4185,99.3437,99.3935,125939.0
2018-06-13 10:05:00,119.53,119.53,119.45,119.46,190311.0,99.3935,99.3935,99.327,99.3353,190311.0
2018-06-13 10:10:00,119.46,119.49,119.44,119.46,33876.0,99.3353,99.3603,99.3187,99.3353,33876.0
2018-06-13 10:15:00,119.46,119.47,119.41,119.42,45431.0,99.3353,99.3437,99.2938,99.3021,45431.0
2018-06-13 10:20:00,119.43,119.5,119.43,119.49,28554.0,99.3104,99.3686,99.3104,99.3603,28554.0
2018-06-13 10:25:00,119.48,119.48,119.4,119.41,31504.0,99.352,99.352,99.2854,99.2938,31504.0
2018-06-13 10:30:00,119.4,119.41,119.32,119.34,119849.0,99.2854,99.2938,99.2189,99.2356,119849.0
2018-06-13 10:35:00,119.34,119.37,119.31,119.37,44909.0,99.2356,99.2605,99.2106,99.2605,44909.0
2018-06-13 10:40:00,119.36,119.37,119.33,119.35,451520.0,99.2522,99.2605,99.2272,99.2439,451520.0
2018-06-13 10:45:00,119.35,119.36,119.33,119.35,46562.0,99.2439,99.2522,99.2272,99.2439,46562.0
2018-06-13 10:50:00,119.35,119.39,119.33,119.36,66137.0,99.2439,99.2771,99.2272,99.2522,66137.0
2018-06-13 10:55:00,119.36,119.43,119.32,119.4,130550.0,99.2522,99.3104,99.2189,99.2854,130550.0
2018-06-13 11:00:00,119.4,119.4,119.35,119.36,44231.0,99.2854,99.2854,99.2439,99.2522,44231.0
2018-06-13 11:05:00,119.35,119.49,119.34,119.47,77988.0,99.2439,99.3603,99.2356,99.3437,77988.0
2018-06-13 11:10:00,119.46,119.51,119.46,119.48,39111.0,99.3353,99.3769,99.3353,99.352,39111.0
2018-06-13 11:15:00,119.47,119.51,119.46,119.5,29017.0,99.3437,99.3769,99.3353,99.3686,29017.0
2018-06-13 11:20:00,119.5,119.52,119.48,119.52,19362.0,99.3686,99.3852,99.352,99.3852,19362.0
2018-06-13 11:25:00,119.53,119.58,119.52,119.55,18036.0,99.3935,99.4351,99.3852,99.4102,18036.0
2018-06-13 11:30:00,119.56,119.59,119.53,119.58,29062.0,99.4185,99.4434,99.3935,99.4351,29062.0
2018-06-13 11:35:00,119.58,119.63,119.57,119.63,17680.0,99.4351,99.4767,99.4268,99.4767,17680.0
2018-06-13 11:40:00,119.63,119.64,119.57,119.58,25488.0,99.4767,99.485,99.4268,99.4351,25488.0
2018-06-13 11:45:00,119.58,119.63,119.56,119.62,52836.0,99.4351,99.4767,99.4185,99.4684,52836.0
2018-06-13 11:50:00,119.62,119.64,119.58,119.59,62941.0,99.4684,99.485,99.4351,99.4434,62941.0
2018-06-13 11:55:00,119.58,119.59,119.52,119.54,48751.0,99.4351,99.4434,99.3852,99.4019,48751.0
2018-06-13 12:00:00,119.55,119.55,119.53,119.54,22374.0,99.4102,99.4102,99.3935,99.4019,22374.0
2018-06-13 12:05:00,119.55,119.56,119.52,119.55,29423.0,99.4102,99.4185,99.3852,99.4102,29423.0
2018-06-13 12:10:00,119.56,119.56,119.53,119.54,58511.0,99.4185,99.4185,99.3935,99.4019,58511.0
2018-06-13 12:15:00,119.54,119.54,119.52,119.53,23355.0,99.4019,99.4019,99.3852,99.3935,23355.0
2018-06-13 12:20:00,119.53,119.55,119.51,119.55,21344.0,99.3935,99.4102,99.3769,99.4102,21344.0
2018-06-13 12:25:00,119.54,119.56,119.52,119.53,14459.0,99.4019,99.4185,99.3852,99.3935,14459.0
2018-06-13 12:30:00,119.53,119.55,119.53,119.53,18981.0,99.3935,99.4102,99.3935,99.3935,18981.0
2018-06-13 12:35:00,119.52,119.54,119.51,119.52,9166.0,99.3852,99.4019,99.3769,99.3852,9166.0
2018-06-13 12:40:00,119.52,119.53,119.51,119.52,15838.0,99.3852,99.3935,99.3769,99.3852,15838.0
2018-06-13 12:45:00,119.52,119.52,119.46,119.47,30310.0,99.3852,99.3852,99.3353,99.3437,30310.0
2018-06-13 12:50:00,119.46,119.51,119.46,119.5,17444.0,99.3353,99.3769,99.3353,99.3686,17444.0
2018-06-13 12:55:00,119.5,119.51,119.49,119.5,9813.0,99.3686,99.3769,99.3603,99.3686,9813.0
2018-06-13 13:00:00,119.49,119.5,119.46,119.47,40240.0,99.3603,99.3686,99.3353,99.3437,40240.0
2018-06-13 13:05:00,119.47,119.48,119.47,119.47,13175.0,99.3437,99.352,99.3437,99.3437,13175.0
2018-06-13 13:10:00,119.47,119.55,119.47,119.54,31999.0,99.3437,99.4102,99.3437,99.4019,31999.0
2018-06-13 13:15:00,119.53,119.54,119.52,119.53,15227.0,99.3935,99.4019,99.3852,99.3935,15227.0
2018-06-13 13:20:00,119.53,119.53,119.5,119.5,17134.0,99.3935,99.3935,99.3686,99.3686,17134.0
2018-06-13 13:25:00,119.49,119.5,119.45,119.46,24273.0,99.3603,99.3686,99.327,99.3353,24273.0
2018-06-13 13:30:00,119.45,119.47,119.42,119.45,27066.0,99.327,99.3437,99.3021,99.327,27066.0
2018-06-13 13:35:00,119.45,119.5,119.44,119.48,52783.0,99.327,99.3686,99.3187,99.352,52783.0
2018-06-13 13:40:00,119.48,119.51,119.47,119.48,22547.0,99.352,99.3769,99.3437,99.352,22547.0
2018-06-13 13:45:00,119.48,119.5,119.46,119.48,16618.0,99.352,99.3686,99.3353,99.352,16618.0
2018-06-13 13:50:00,119.48,119.55,119.48,119.54,93714.0,99.352,99.4102,99.352,99.4019,93714.0
2018-06-13 13:55:00,119.54,119.57,119.49,119.52,89142.0,99.4019,99.4268,99.3603,99.3852,89142.0
2018-06-13 14:00:00,119.47,119.49,119.13,119.21,685592.0,99.3437,99.3603,99.0609,99.1275,685592.0
2018-06-13 14:05:00,119.21,119.22,119.07,119.18,416751.0,99.1275,99.1358,99.011,99.1025,416751.0
2018-06-13 14:10:00,119.18,119.24,119.05,119.07,299640.0,99.1025,99.1524,98.9944,99.011,299640.0
2018-06-13 14:15:00,119.07,119.13,118.98,119.07,185134.0,99.011,99.0609,98.9362,99.011,185134.0
2018-06-13 14:20:00,119.07,119.1,118.92,119.04,303414.0,99.011,99.036,98.8863,98.9861,303414.0
2018-06-13 14:25:00,119.03,119.03,118.92,118.97,266540.0,98.9778,98.9778,98.8863,98.9279,266540.0
2018-06-13 14:30:00,118.98,118.98,118.63,118.77,644916.0,98.9362,98.9362,98.6452,98.7616,644916.0
2018-06-13 14:35:00,118.78,118.84,118.71,118.83,403537.0,98.7699,98.8198,98.7117,98.8115,403537.0
2018-06-13 14:40:00,118.83,119.01,118.79,119.0,264749.0,98.8115,98.9611,98.7782,98.9528,264749.0
2018-06-13 14:45:00,118.99,119.03,118.96,119.0,118570.0,98.9445,98.9778,98.9196,98.9528,118570.0
2018-06-13 14:50:00,119.0,119.06,118.96,119.04,107645.0,98.9528,99.0027,98.9196,98.9861,107645.0
2018-06-13 14:55:00,119.02,119.24,119.01,119.11,237022.0,98.9695,99.1524,98.9611,99.0443,237022.0
2018-06-13 15:00:00,119.11,119.23,119.08,119.21,139728.0,99.0443,99.1441,99.0194,99.1275,139728.0
2018-06-13 15:05:00,119.2,119.24,119.13,119.16,146720.0,99.1191,99.1524,99.0609,99.0859,146720.0
2018-06-13 15:10:00,119.16,119.27,119.16,119.23,102559.0,99.0859,99.1773,99.0859,99.1441,102559.0
2018-06-13 15:15:00,119.23,119.26,119.15,119.19,90390.0,99.1441,99.169,99.0776,99.1108,90390.0
2018-06-13 15:20:00,119.18,119.18,119.12,119.14,27230.0,99.1025,99.1025,99.0526,99.0692,27230.0
2018-06-13 15:25:00,119.13,119.13,119.04,119.07,82200.0,99.0609,99.0609,98.9861,99.011,82200.0
2018-06-13 15:30:00,119.06,119.09,119.03,119.08,75666.0,99.0027,99.0277,98.9778,99.0194,75666.0
2018-06-13 15:35:00,119.08,119.14,119.06,119.1,31742.0,99.0194,99.0692,99.0027,99.036,31742.0
2018-06-13 15:40:00,119.1,119.21,119.09,119.2,78600.0,99.036,99.1275,99.0277,99.1191,78600.0
2018-06-13 15:45:00,119.2,119.21,119.15,119.17,124030.0,99.1191,99.1275,99.0776,99.0942,124030.0
2018-06-13 15:50:00,119.18,119.24,119.16,119.23,165682.0,99.1025,99.1524,99.0859,99.1441,165682.0
2018-06-13 15:55:00,119.24,119.28,119.21,119.25,345654.0,99.1524,99.1857,99.1275,99.1607,345654.0
2018-06-14 09:30:00,119.78,119.87,119.74,119.86,174196.0,99.6014,99.6763,99.5682,99.668,174196.0
2018-06-14 09:35:00,119.86,119.92,119.83,119.91,227674.0,99.668,99.7178,99.643,99.7095,227674.0
2018-06-14 09:40:00,119.9,119.91,119.62,119.63,569276.0,99.7012,99.7095,99.4684,99.4767,569276.0
2018-06-14 09:45:00,119.63,119.64,119.48,119.5,146228.0,99.4767,99.485,99.352,99.3686,146228.0
2018-06-14 09:50:00,119.49,119.6,119.48,119.59,101570.0,99.3603,99.4518,99.352,99.4434,101570.0
2018-06-14 09:55:00,119.59,119.73,119.58,119.68,44964.0,99.4434,99.5599,99.4351,99.5183,44964.0
2018-06-14 10:00:00,119.69,119.76,119.68,119.73,79308.0,99.5266,99.5848,99.5183,99.5599,79308.0
2018-06-14 10:05:00,119.73,119.73,119.63,119.71,60591.0,99.5599,99.5599,99.4767,99.5432,60591.0
2018-06-14 10:10:00,119.71,119.76,119.67,119.74,54404.0,99.5432,99.5848,99.51,99.5682,54404.0
2018-06-14 10:15:00,119.75,119.87,119.73,119.86,52309.0,99.5765,99.6763,99.5599,99.668,52309.0
2018-06-14 10:20:00,119.87,119.91,119.86,119.89,58529.0,99.6763,99.7095,99.668,99.6929,58529.0
2018-06-14 10:25:00,119.89,119.92,119.84,119.92,103394.0,99.6929,99.7178,99.6513,99.7178,103394.0
2018-06-14 10:30:00,119.92,120.02,119.92,120.0,237888.0,99.7178,99.801,99.7178,99.7844,237888.0
2018-06-14 10:35:00,120.0,120.02,119.89,119.94,218519.0,99.7844,99.801,99.6929,99.7345,218519.0
2018-06-14 10:40:00,119.94,119.97,119.9,119.91,161113.0,99.7345,99.7594,99.7012,99.7095,161113.0
2018-06-14 10:45:00,119.91,119.93,119.88,119.89,67420.0,99.7095,99.7262,99.6846,99.6929,67420.0
2018-06-14 10:50:00,119.9,119.96,119.86,119.96,137942.0,99.7012,99.7511,99.668,99.7511,137942.0
2018-06-14 10:55:00,119.95,120.02,119.95,120.0,257809.0,99.7428,99.801,99.7428,99.7844,257809.0
2018-06-14 11:00:00,120.01,120.03,119.93,119.95,257908.0,99.7927,99.8093,99.7262,99.7428,257908.0
2018-06-14 11:05:00,119.94,120.01,119.94,119.99,86461.0,99.7345,99.7927,99.7345,99.7761,86461.0
2018-06-14 11:10:00,119.98,119.98,119.91,119.91,122505.0,99.7677,99.7677,99.7095,99.7095,122505.0
2018-06-14 11:15:00,119.9,119.93,119.88,119.91,36751.0,99.7012,99.7262,99.6846,99.7095,36751.0
2018-06-14 11:20:00,119.91,119.92,119.86,119.86,35484.0,99.7095,99.7178,99.668,99.668,35484.0
2018-06-14 11:25:00,119.87,119.87,119.83,119.85,36750.0,99.6763,99.6763,99.643,99.6596,36750.0
2018-06-14 11:30:00,119.86,119.89,119.8,119.88,81958.0,99.668,99.6929,99.6181,99.6846,81958.0
2018-06-14 11:35:00,119.88,119.89,119.83,119.84,26796.0,99.6846,99.6929,99.643,99.6513,26796.0
2018-06-14 11:40:00,119.86,119.91,119.86,119.87,49738.0,99.668,99.7095,99.668,99.6763,49738.0
2018-06-14 11:45:00,119.87,119.88,119.78,119.82,83798.0,99.6763,99.6846,99.6014,99.6347,83798.0
2018-06-14 11:50:00,119.81,119.84,119.79,119.84,16782.0,99.6264,99.6513,99.6097,99.6513,16782.0
2018-06-14 11:55:00,119.84,119.85,119.77,119.8,17315.0,99.6513,99.6596,99.5931,99.6181,17315.0
2018-06-14 12:00:00,119.8,119.84,119.79,119.82,25012.0,99.6181,99.6513,99.6097,99.6347,25012.0
2018-06-14 12:05:00,119.83,119.83,119.77,119.78,81894.0,99.643,99.643,99.5931,99.6014,81894.0
2018-06-14 12:10:00,119.78,119.86,119.78,119.85,101621.0,99.6014,99.668,99.6014,99.6596,101621.0
2018-06-14 12:15:00,119.85,119.88,119.83,119.88,48107.0,99.6596,99.6846,99.643,99.6846,48107.0
2018-06-14 12:20:00,119.88,119.93,119.86,119.92,96314.0,99.6846,99.7262,99.668,99.7178,96314.0
2018-06-14 12:25:00,119.92,119.95,119.89,119.93,105485.0,99.7178,99.7428,99.6929,99.7262,105485.0
2018-06-14 12:30:00,119.93,119.94,119.88,119.92,49093.0,99.7262,99.7345,99.6846,99.7178,49093.0
2018-06-14 12:35:00,119.91,119.94,119.88,119.93,34594.0,99.7095,99.7345,99.6846,99.7262,34594.0
2018-06-14 12:40:00,119.93,119.97,119.92,119.97,13255.0,99.7262,99.7594,99.7178,99.7594,13255.0
2018-06-14 12:45:00,119.97,120.01,119.94,120.01,88970.0,99.7594,99.7927,99.7345,99.7927,88970.0
2018-06-14 12:50:00,120.0,120.03,119.99,120.02,97193.0,99.7844,99.8093,99.7761,99.801,97193.0
2018-06-14 12:55:00,120.03,120.1,120.01,120.1,77400.0,99.8093,99.8675,99.7927,99.8675,77400.0
2018-06-14 13:00:00,120.09,120.12,120.05,120.07,106729.0,99.8592,99.8842,99.8259,99.8426,106729.0
2018-06-14 13:05:00,120.06,120.15,120.06,120.09,53906.0,99.8343,99.9091,99.8343,99.8592,53906.0
2018-06-14 13:10:00,120.09,120.11,120.06,120.08,101988.0,99.8592,99.8758,99.8343,99.8509,101988.0
2018-06-14 13:15:00,120.08,120.1,120.05,120.06,20653.0,99.8509,99.8675,99.8259,99.8343,20653.0
2018-06-14 13:20:00,120.07,120.07,120.05,120.07,10653.0,99.8426,99.8426,99.8259,99.8426,10653.0
2018-06-14 13:25:00,120.07,120.08,120.05,120.06,24646.0,99.8426,99.8509,99.8259,99.8343,24646.0
2018-06-14 13:30:00,120.07,120.09,120.06,120.08,32449.0,99.8426,99.8592,99.8343,99.8509,32449.0
2018-06-14 13:35:00,120.08,120.08,119.99,119.99,24030.0,99.8509,99.8509,99.7761,99.7761,24030.0
2018-06-14 13:40:00,120.0,120.02,119.97,120.01,21783.0,99.7844,99.801,99.7594,99.7927,21783.0
2018-06-14 13:45:00,120.01,120.02,119.99,120.02,9750.0,99.7927,99.801,99.7761,99.801,9750.0
2018-06-14 13:50:00,120.02,120.07,120.01,120.05,45469.0,99.801,99.8426,99.7927,99.8259,45469.0
2018-06-14 13:55:00,120.05,120.05,119.95,119.97,43859.0,99.8259,99.8259,99.7428,99.7594,43859.0
2018-06-14 14:00:00,119.97,119.97,119.92,119.92,23745.0,99.7594,99.7594,99.7178,99.7178,23745.0
2018-06-14 14:05:00,119.93,119.94,119.88,119.9,11066.0,99.7262,99.7345,99.6846,99.7012,11066.0
2018-06-14 14:10:00,119.9,119.91,119.88,119.91,35437.0,99.7012,99.7095,99.6846,99.7095,35437.0
2018-06-14 14:15:00,119.9,119.94,119.88,119.88,76405.0,99.7012,99.7345,99.6846,99.6846,76405.0
2018-06-14 14:20:00,119.89,119.89,119.81,119.84,174952.0,99.6929,99.6929,99.6264,99.6513,174952.0
2018-06-14 14:25:00,119.84,119.88,119.84,119.87,25443.0,99.6513,99.6846,99.6513,99.6763,25443.0
2018-06-14 14:30:00,119.87,119.91,119.85,119.85,121435.0,99.6763,99.7095,99.6596,99.6596,121435.0
2018-06-14 14:35:00,119.85,119.85,119.81,119.82,59582.0,99.6596,99.6596,99.6264,99.6347,59582.0
2018-06-14 14:40:00,119.82,119.87,119.79,119.79,45552.0,99.6347,99.6763,99.6097,99.6097,45552.0
2018-06-14 14:45:00,119.79,119.83,119.72,119.79,106421.0,99.6097,99.643,99.5515,99.6097,106421.0
2018-06-14 14:50:00,119.79,119.84,119.77,119.82,97572.0,99.6097,99.6513,99.5931,99.6347,97572.0
2018-06-14 14:55:00,119.83,119.94,119.82,119.94,81982.0,99.643,99.7345,99.6347,99.7345,81982.0
2018-06-14 15:00:00,119.94,120.02,119.93,119.98,181327.0,99.7345,99.801,99.7262,99.7677,181327.0
2018-06-14 15:05:00,119.99,120.09,119.99,120.08,135705.0,99.7761,99.8592,99.7761,99.8509,135705.0
2018-06-14 15:10:00,120.08,120.1,120.04,120.1,47936.0,99.8509,99.8675,99.8176,99.8675,47936.0
2018-06-14 15:15:00,120.1,120.15,120.1,120.14,69210.0,99.8675,99.9091,99.8675,99.9008,69210.0
2018-06-14 15:20:00,120.14,120.15,120.12,120.15,92975.0,99.9008,99.9091,99.8842,99.9091,92975.0
2018-06-14 15:25:00,120.14,120.15,120.11,120.14,96234.0,99.9008,99.9091,99.8758,99.9008,96234.0
2018-06-14 15:30:00,120.15,120.19,120.13,120.19,159925.0,99.9091,99.9424,99.8925,99.9424,159925.0
2018-06-14 15:35:00,120.19,120.27,120.19,120.25,154529.0,99.9424,100.0089,99.9424,99.9923,154529.0
2018-06-14 15:40:00,120.24,120.27,120.16,120.17,115064.0,99.9839,100.0089,99.9174,99.9257,115064.0
2018-06-14 15:45:00,120.16,120.19,120.15,120.18,157828.0,99.9174,99.9424,99.9091,99.934,157828.0
2018-06-14 15:50:00,120.19,120.3,120.19,120.26,499511.0,99.9424,100.0338,99.9424,100.0006,499511.0
2018-06-14 15:55:00,120.25,120.26,120.21,120.23,550728.0,99.9923,100.0006,99.959,99.9756,550728.0
2018-06-15 09:30:00,120.83,120.89,120.79,120.82,230180.0,100.4745,100.5244,100.4413,100.4662,230180.0
2018-06-15 09:35:00,120.82,120.83,120.73,120.79,209596.0,100.4662,100.4745,100.3914,100.4413,209596.0
2018-06-15 09:40:00,120.8,120.91,120.78,120.87,136944.0,100.4496,100.5411,100.433,100.5078,136944.0
2018-06-15 09:45:00,120.87,120.9,120.79,120.81,88412.0,100.5078,100.5328,100.4413,100.4579,88412.0
2018-06-15 09:50:00,120.8,120.86,120.75,120.86,96323.0,100.4496,100.4995,100.408,100.4995,96323.0
2018-06-15 09:55:00,120.85,120.9,120.83,120.85,82863.0,100.4912,100.5328,100.4745,100.4912,82863.0
2018-06-15 10:00:00,120.85,120.88,120.76,120.77,65484.0,100.4912,100.5161,100.4163,100.4247,65484.0
2018-06-15 10:05:00,120.78,120.89,120.78,120.87,28112.0,100.433,100.5244,100.433,100.5078,28112.0
2018-06-15 10:10:00,120.87,120.95,120.85,120.91,84635.0,100.5078,100.5743,100.4912,100.5411,84635.0
2018-06-15 10:15:00,120.95,121.06,120.92,121.02,107844.0,100.5743,100.6658,100.5494,100.6325,107844.0
2018-06-15 10:20:00,121.03,121.04,120.97,120.98,80910.0,100.6409,100.6492,100.591,100.5993,80910.0
2018-06-15 10:25:00,120.98,121.0,120.92,120.94,60913.0,100.5993,100.6159,100.5494,100.566,60913.0
2018-06-15 10:30:00,120.94,121.09,120.94,121.07,211121.0,100.566,100.6907,100.566,100.6741,211121.0
2018-06-15 10:35:00,121.09,121.09,121.03,121.03,102079.0,100.6907,100.6907,100.6409,100.6409,102079.0
2018-06-15 10:40:00,121.03,121.06,120.96,120.96,66232.0,100.6409,100.6658,100.5826,100.5826,66232.0
2018-06-15 10:45:00,120.95,121.0,120.9,120.96,123253.0,100.5743,100.6159,100.5328,100.5826,123253.0
2018-06-15 10:50:00,120.98,121.03,120.94,120.96,65960.0,100.5993,100.6409,100.566,100.5826,65960.0
2018-06-15 10:55:00,120.96,120.97,120.88,120.93,59159.0,100.5826,100.591,100.5161,100.5577,59159.0
2018-06-15 11:00:00,120.93,120.93,120.8,120.8,89039.0,100.5577,100.5577,100.4496,100.4496,89039.0
2018-06-15 11:05:00,120.8,120.89,120.77,120.81,187668.0,100.4496,100.5244,100.4247,100.4579,187668.0
2018-06-15 11:10:00,120.81,120.85,120.78,120.8,76718.0,100.4579,100.4912,100.433,100.4496,76718.0
2018-06-15 11:15:00,120.8,120.85,120.77,120.8,85202.0,100.4496,100.4912,100.4247,100.4496,85202.0
2018-06-15 11:20:00,120.8,120.81,120.74,120.77,81535.0,100.4496,100.4579,100.3997,100.4247,81535.0
2018-06-15 11:25:00,120.76,120.76,120.67,120.72,267677.0,100.4163,100.4163,100.3415,100.3831,267677.0
2018-06-15 11:30:00,120.71,120.73,120.69,120.73,102698.0,100.3748,100.3914,100.3581,100.3914,102698.0
2018-06-15 11:35:00,120.73,120.75,120.68,120.69,119799.0,100.3914,100.408,100.3498,100.3581,119799.0
2018-06-15 11:40:00,120.7,120.7,120.55,120.57,143231.0,100.3664,100.3664,100.2417,100.2583,143231.0
2018-06-15 11:45:00,120.57,120.57,120.47,120.47,199706.0,100.2583,100.2583,100.1752,100.1752,199706.0
2018-06-15 11:50:00,120.46,120.5,120.44,120.48,80129.0,100.1669,100.2001,100.1502,100.1835,80129.0
2018-06-15 11:55:00,120.48,120.51,120.46,120.51,66598.0,100.1835,100.2085,100.1669,100.2085,66598.0
2018-06-15 12:00:00,120.51,120.57,120.49,120.54,97089.0,100.2085,100.2583,100.1918,100.2334,97089.0
2018-06-15 12:05:00,120.54,120.57,120.48,120.49,47907.0,100.2334,100.2583,100.1835,100.1918,47907.0
2018-06-15 12:10:00,120.49,120.53,120.47,120.48,82192.0,100.1918,100.2251,100.1752,100.1835,82192.0
2018-06-15 12:15:00,120.47,120.49,120.45,120.46,18574.0,100.1752,100.1918,100.1586,100.1669,18574.0
2018-06-15 12:20:00,120.47,120.47,120.43,120.46,48831.0,100.1752,100.1752,100.1419,100.1669,48831.0
2018-06-15 12:25:00,120.46,120.52,120.45,120.51,32052.0,100.1669,100.2168,100.1586,100.2085,32052.0
2018-06-15 12:30:00,120.51,120.53,120.49,120.5,18877.0,100.2085,100.2251,100.1918,100.2001,18877.0
2018-06-15 12:35:00,120.5,120.5,120.43,120.46,88764.0,100.2001,100.2001,100.1419,100.1669,88764.0
2018-06-15 12:40:00,120.45,120.48,120.43,120.47,61303.0,100.1586,100.1835,100.1419,100.1752,61303.0
2018-06-15 12:45:00,120.48,120.51,120.47,120.51,23842.0,100.1835,100.2085,100.1752,100.2085,23842.0
2018-06-15 12:50:00,120.51,120.52,120.46,120.51,39868.0,100.2085,100.2168,100.1669,100.2085,39868.0
2018-06-15 12:55:00,120.51,120.52,120.47,120.49,12471.0,100.2085,100.2168,100.1752,100.1918,12471.0
2018-06-15 13:00:00,120.46,120.5,120.44,120.46,15848.0,100.1669,100.2001,100.1502,100.1669,15848.0
2018-06-15 13:05:00,120.46,120.54,120.45,120.54,26908.0,100.1669,100.2334,100.1586,100.2334,26908.0
2018-06-15 13:10:00,120.54,120.59,120.53,120.58,50140.0,100.2334,100.275,100.2251,100.2667,50140.0
2018-06-15 13:15:00,120.58,120.6,120.57,120.58,59149.0,100.2667,100.2833,100.2583,100.2667,59149.0
2018-06-15 13:20:00,120.59,120.62,120.57,120.58,68813.0,100.275,100.2999,100.2583,100.2667,68813.0
2018-06-15 13:25:00,120.58,120.59,120.56,120.57,5687.0,100.2667,100.275,100.25,100.2583,5687.0
2018-06-15 13:30:00,120.56,120.58,120.55,120.57,10430.0,100.25,100.2667,100.2417,100.2583,10430.0
2018-06-15 13:35:00,120.57,120.65,120.56,120.65,31307.0,100.2583,100.3249,100.25,100.3249,31307.0
2018-06-15 13:40:00,120.65,120.65,120.62,120.65,33265.0,100.3249,100.3249,100.2999,100.3249,33265.0
2018-06-15 13:45:00,120.63,120.64,120.6,120.62,88011.0,100.3082,100.3166,100.2833,100.2999,88011.0
2018-06-15 13:50:00,120.63,120.63,120.6,120.63,13727.0,100.3082,100.3082,100.2833,100.3082,13727.0
2018-06-15 13:55:00,120.63,120.72,120.62,120.69,57041.0,100.3082,100.3831,100.2999,100.3581,57041.0
2018-06-15 14:00:00,120.69,120.72,120.68,120.69,8996.0,100.3581,100.3831,100.3498,100.3581,8996.0
2018-06-15 14:05:00,120.68,120.69,120.66,120.66,16853.0,100.3498,100.3581,100.3332,100.3332,16853.0
2018-06-15 14:10:00,120.65,120.66,120.64,120.64,7470.0,100.3249,100.3332,100.3166,100.3166,7470.0
2018-06-15 14:15:00,120.64,120.64,120.61,120.62,6789.0,100.3166,100.3166,100.2916,100.2999,6789.0
2018-06-15 14:20:00,120.61,120.61,120.53,120.57,27551.0,100.2916,100.2916,100.2251,100.2583,27551.0
2018-06-15 14:25:00,120.56,120.61,120.54,120.54,37199.0,100.25,100.2916,100.2334,100.2334,37199.0
2018-06-15 14:30:00,120.54,120.54,120.46,120.47,45715.0,100.2334,100.2334,100.1669,100.1752,45715.0
2018-06-15 14:35:00,120.48,120.51,120.43,120.44,36340.0,100.1835,100.2085,100.1419,100.1502,36340.0
2018-06-15 14:40:00,120.43,120.43,120.35,120.37,139284.0,100.1419,100.1419,100.0754,100.092,139284.0
2018-06-15 14:45:00,120.37,120.39,120.36,120.39,18105.0,100.092,100.1087,100.0837,100.1087,18105.0
2018-06-15 14:50:00,120.38,120.39,120.35,120.36,34047.0,100.1004,100.1087,100.0754,100.0837,34047.0
2018-06-15 14:55:00,120.37,120.38,120.3,120.35,96589.0,100.092,100.1004,100.0338,100.0754,96589.0
2018-06-15 15:00:00,120.34,120.39,120.32,120.37,58459.0,100.0671,100.1087,100.0505,100.092,58459.0
2018-06-15 15:05:00,120.37,120.39,120.33,120.39,26354.0,100.092,100.1087,100.0588,100.1087,26354.0
2018-06-15 15:10:00,120.39,120.4,120.37,120.4,35691.0,100.1087,100.117,100.092,100.117,35691.0
2018-06-15 15:15:00,120.4,120.43,120.39,120.43,79541.0,100.117,100.1419,100.1087,100.1419,79541.0
2018-06-15 15:20:00,120.42,120.43,120.38,120.4,67981.0,100.1336,100.1419,100.1004,100.117,67981.0
2018-06-15 15:25:00,120.4,120.41,120.36,120.37,67817.0,100.117,100.1253,100.0837,100.092,67817.0
2018-06-15 15:30:00,120.36,120.41,120.36,120.39,49985.0,100.0837,100.1253,100.0837,100.1087,49985.0
2018-06-15 15:35:00,120.39,120.4,120.36,120.37,73019.0,100.1087,100.117,100.0837,100.092,73019.0
2018-06-15 15:40:00,120.37,120.41,120.36,120.4,85204.0,100.092,100.1253,100.0837,100.117,85204.0
2018-06-15 15:45:00,120.4,120.43,120.37,120.38,211532.0,100.117,100.1419,100.092,100.1004,211532.0
2018-06-15 15:50:00,120.37,120.43,120.36,120.39,303666.0,100.092,100.1419,100.0837,100.1087,303666.0
2018-06-15 15:55:00,120.4,120.4,120.3,120.3,717951.0,100.117,100.117,100.0338,100.0338,717951.0
2018-06-18 09:30:00,120.48,120.51,120.42,120.46,137761.0,100.1835,100.2085,100.1336,100.1669,137761.0
2018-06-18 09:35:00,120.47,120.54,120.43,120.45,152772.0,100.1752,100.2334,100.1419,100.1586,152772.0
2018-06-18 09:40:00,120.45,120.49,120.43,120.48,88380.0,100.1586,100.1918,100.1419,100.1835,88380.0
2018-06-18 09:45:00,120.48,120.5,120.39,120.39,87594.0,100.1835,100.2001,100.1087,100.1087,87594.0
2018-06-18 09:50:00,120.39,120.47,120.37,120.47,77115.0,100.1087,100.1752,100.092,100.1752,77115.0
2018-06-18 09:55:00,120.46,120.5,120.43,120.48,114373.0,100.1669,100.2001,100.1419,100.1835,114373.0
2018-06-18 10:00:00,120.48,120.52,120.46,120.5,82950.0,100.1835,100.2168,100.1669,100.2001,82950.0
2018-06-18 10:05:00,120.49,120.56,120.48,120.54,50013.0,100.1918,100.25,100.1835,100.2334,50013.0
2018-06-18 10:10:00,120.54,120.56,120.49,120.5,97519.0,100.2334,100.25,100.1918,100.2001,97519.0
2018-06-18 10:15:00,120.5,120.52,120.47,120.48,43904.0,100.2001,100.2168,100.1752,100.1835,43904.0
2018-06-18 10:20:00,120.48,120.49,120.43,120.48,21523.0,100.1835,100.1918,100.1419,100.1835,21523.0
2018-06-18 10:25:00,120.48,120.5,120.47,120.49,22670.0,100.1835,100.2001,100.1752,100.1918,22670.0
2018-06-18 10:30:00,120.49,120.49,120.37,120.38,37936.0,100.1918,100.1918,100.092,100.1004,37936.0
2018-06-18 10:35:00,120.37,120.38,120.29,120.31,77895.0,100.092,100.1004,100.0255,100.0421,77895.0
2018-06-18 10:40:00,120.31,120.31,120.28,120.29,27687.0,100.0421,100.0421,100.0172,100.0255,27687.0
2018-06-18 10:45:00,120.29,120.31,120.28,120.3,31486.0,100.0255,100.0421,100.0172,100.0338,31486.0
2018-06-18 10:50:00,120.31,120.36,120.3,120.31,64203.0,100.0421,100.0837,100.0338,100.0421,64203.0
2018-06-18 10:55:00,120.31,120.37,120.3,120.35,35146.0,100.0421,100.092,100.0338,100.0754,35146.0
2018-06-18 11:00:00,120.34,120.34,120.27,120.29,28306.0,100.0671,100.0671,100.0089,100.0255,28306.0
2018-06-18 11:05:00,120.3,120.31,120.21,120.22,142950.0,100.0338,100.0421,99.959,99.9673,142950.0
2018-06-18 11:10:00,120.21,120.23,120.15,120.16,149069.0,99.959,99.9756,99.9091,99.9174,149069.0
2018-06-18 11:15:00,120.16,120.2,120.15,120.2,43314.0,99.9174,99.9507,99.9091,99.9507,43314.0
2018-06-18 11:20:00,120.19,120.22,120.19,120.2,7967.0,99.9424,99.9673,99.9424,99.9507,7967.0
2018-06-18 11:25:00,120.2,120.21,120.08,120.12,89341.0,99.9507,99.959,99.8509,99.8842,89341.0
2018-06-18 11:30:00,120.11,120.19,120.08,120.18,65917.0,99.8758,99.9424,99.8509,99.934,65917.0
2018-06-18 11:35:00,120.17,120.2,120.14,120.14,64963.0,99.9257,99.9507,99.9008,99.9008,64963.0
2018-06-18 11:40:00,120.17,120.17,120.12,120.15,24789.0,99.9257,99.9257,99.8842,99.9091,24789.0
2018-06-18 11:45:00,120.16,120.21,120.15,120.2,49387.0,99.9174,99.959,99.9091,99.9507,49387.0
2018-06-18 11:50:00,120.19,120.19,120.14,120.15,34970.0,99.9424,99.9424,99.9008,99.9091,34970.0
2018-06-18 11:55:00,120.14,120.18,120.12,120.13,80096.0,99.9008,99.934,99.8842,99.8925,80096.0
2018-06-18 12:00:00,120.13,120.17,120.13,120.16,31582.0,99.8925,99.9257,99.8925,99.9174,31582.0
2018-06-18 12:05:00,120.15,120.16,120.11,120.12,20283.0,99.9091,99.9174,99.8758,99.8842,20283.0
2018-06-18 12:10:00,120.12,120.12,120.07,120.08,14370.0,99.8842,99.8842,99.8426,99.8509,14370.0
2018-06-18 12:15:00,120.08,120.08,120.04,120.08,26509.0,99.8509,99.8509,99.8176,99.8509,26509.0
2018-06-18 12:20:00,120.09,120.1,120.07,120.1,21908.0,99.8592,99.8675,99.8426,99.8675,21908.0
2018-06-18 12:25:00,120.1,120.13,120.09,120.1,19938.0,99.8675,99.8925,99.8592,99.8675,19938.0
2018-06-18 12:30:00,120.1,120.12,120.07,120.12,14754.0,99.8675,99.8842,99.8426,99.8842,14754.0
2018-06-18 12:35:00,120.12,120.17,120.12,120.16,14629.0,99.8842,99.9257,99.8842,99.9174,14629.0
2018-06-18 12:40:00,120.16,120.17,120.12,120.12,32288.0,99.9174,99.9257,99.8842,99.8842,32288.0
2018-06-18 12:45:00,120.12,120.19,120.1,120.19,26012.0,99.8842,99.9424,99.8675,99.9424,26012.0
2018-06-18 12:50:00,120.19,120.21,120.18,120.19,14424.0,99.9424,99.959,99.934,99.9424,14424.0
2018-06-18 12:55:00,120.19,120.2,120.15,120.16,31349.0,99.9424,99.9507,99.9091,99.9174,31349.0
2018-06-18 13:00:00,120.16,120.17,120.14,120.15,5526.0,99.9174,99.9257,99.9008,99.9091,5526.0
2018-06-18 13:05:00,120.15,120.16,120.13,120.15,22891.0,99.9091,99.9174,99.8925,99.9091,22891.0
2018-06-18 13:10:00,120.15,120.18,120.15,120.15,3100.0,99.9091,99.934,99.9091,99.9091,3100.0
2018-06-18 13:15:00,120.15,120.17,120.15,120.16,7950.0,99.9091,99.9257,99.9091,99.9174,7950.0
2018-06-18 13:20:00,120.16,120.16,120.08,120.08,20113.0,99.9174,99.9174,99.8509,99.8509,20113.0
2018-06-18 13:25:00,120.08,120.1,120.06,120.1,10292.0,99.8509,99.8675,99.8343,99.8675,10292.0
2018-06-18 13:30:00,120.09,120.15,120.09,120.14,27681.0,99.8592,99.9091,99.8592,99.9008,27681.0
2018-06-18 13:35:00,120.15,120.17,120.14,120.14,17879.0,99.9091,99.9257,99.9008,99.9008,17879.0
2018-06-18 13:40:00,120.15,120.15,120.1,120.14,16816.0,99.9091,99.9091,99.8675,99.9008,16816.0
2018-06-18 13:45:00,120.14,120.16,120.12,120.13,13530.0,99.9008,99.9174,99.8842,99.8925,13530.0
2018-06-18 13:50:00,120.13,120.13,120.08,120.09,12312.0,99.8925,99.8925,99.8509,99.8592,12312.0
2018-06-18 13:55:00,120.09,120.1,120.08,120.1,5740.0,99.8592,99.8675,99.8509,99.8675,5740.0
2018-06-18 14:00:00,120.11,120.17,120.1,120.16,37033.0,99.8758,99.9257,99.8675,99.9174,37033.0
2018-06-18 14:05:00,120.16,120.18,120.14,120.15,10387.0,99.9174,99.934,99.9008,99.9091,10387.0
2018-06-18 14:10:00,120.16,120.18,120.14,120.15,12307.0,99.9174,99.934,99.9008,99.9091,12307.0
2018-06-18 14:15:00,120.15,120.15,120.13,120.15,17279.0,99.9091,99.9091,99.8925,99.9091,17279.0
2018-06-18 14:20:00,120.15,120.15,120.14,120.14,11123.0,99.9091,99.9091,99.9008,99.9008,11123.0
2018-06-18 14:25:00,120.14,120.17,120.14,120.16,9326.0,99.9008,99.9257,99.9008,99.9174,9326.0
2018-06-18 14:30:00,120.16,120.16,120.14,120.15,17964.0,99.9174,99.9174,99.9008,99.9091,17964.0
2018-06-18 14:35:00,120.15,120.19,120.15,120.17,32577.0,99.9091,99.9424,99.9091,99.9257,32577.0
2018-06-18 14:40:00,120.17,120.17,120.14,120.15,9716.0,99.9257,99.9257,99.9008,99.9091,9716.0
2018-06-18 14:45:00,120.15,120.16,120.14,120.15,5507.0,99.9091,99.9174,99.9008,99.9091,5507.0
2018-06-18 14:50:00,120.14,120.19,120.14,120.17,13863.0,99.9008,99.9424,99.9008,99.9257,13863.0
2018-06-18 14:55:00,120.17,120.21,120.11,120.19,37572.0,99.9257,99.959,99.8758,99.9424,37572.0
2018-06-18 15:00:00,120.18,120.27,120.18,120.25,24689.0,99.934,100.0089,99.934,99.9923,24689.0
2018-06-18 15:05:00,120.26,120.31,120.25,120.3,36437.0,100.0006,100.0421,99.9923,100.0338,36437.0
2018-06-18 15:10:00,120.3,120.34,120.29,120.34,52005.0,100.0338,100.0671,100.0255,100.0671,52005.0
2018-06-18 15:15:00,120.34,120.34,120.31,120.32,23837.0,100.0671,100.0671,100.0421,100.0505,23837.0
2018-06-18 15:20:00,120.31,120.32,120.26,120.28,44872.0,100.0421,100.0505,100.0006,100.0172,44872.0
2018-06-18 15:25:00,120.28,120.28,120.24,120.27,21553.0,100.0172,100.0172,99.9839,100.0089,21553.0
2018-06-18 15:30:00,120.28,120.29,120.19,120.2,92453.0,100.0172,100.0255,99.9424,99.9507,92453.0
2018-06-18 15:35:00,120.2,120.24,120.18,120.24,39883.0,99.9507,99.9839,99.934,99.9839,39883.0
2018-06-18 15:40:00,120.24,120.26,120.24,120.25,18101.0,99.9839,100.0006,99.9839,99.9923,18101.0
2018-06-18 15:45:00,120.25,120.27,120.24,120.25,45589.0,99.9923,100.0089,99.9839,99.9923,45589.0
2018-06-18 15:50:00,120.25,120.27,120.21,120.27,82078.0,99.9923,100.0089,99.959,100.0089,82078.0
2018-06-18 15:55:00,120.27,120.27,120.24,120.26,129252.0,100.0089,100.0089,99.9839,100.0006,129252.0
2018-06-19 09:30:00,120.97,121.0,120.87,120.89,89348.0,100.591,100.6159,100.5078,100.5244,89348.0
2018-06-19 09:35:00,120.9,120.93,120.8,120.86,217921.0,100.5328,100.5577,100.4496,100.4995,217921.0
2018-06-19 09:40:00,120.85,120.88,120.82,120.83,60367.0,100.4912,100.5161,100.4662,100.4745,60367.0
2018-06-19 09:45:00,120.84,120.88,120.78,120.81,48659.0,100.4829,100.5161,100.433,100.4579,48659.0
2018-06-19 09:50:00,120.8,120.89,120.78,120.89,80569.0,100.4496,100.5244,100.433,100.5244,80569.0
2018-06-19 09:55:00,120.9,120.97,120.87,120.97,86226.0,100.5328,100.591,100.5078,100.591,86226.0
2018-06-19 10:00:00,120.97,121.0,120.91,120.96,45295.0,100.591,100.6159,100.5411,100.5826,45295.0
2018-06-19 10:05:00,120.96,121.07,120.95,121.06,64692.0,100.5826,100.6741,100.5743,100.6658,64692.0
2018-06-19 10:10:00,121.06,121.09,121.04,121.04,156071.0,100.6658,100.6907,100.6492,100.6492,156071.0
2018-06-19 10:15:00,121.05,121.09,121.04,121.06,63450.0,100.6575,100.6907,100.6492,100.6658,63450.0
2018-06-19 10:20:00,121.06,121.12,121.05,121.11,67714.0,100.6658,100.7157,100.6575,100.7074,67714.0
2018-06-19 10:25:00,121.12,121.23,121.11,121.2,132158.0,100.7157,100.8072,100.7074,100.7822,132158.0
2018-06-19 10:30:00,121.2,121.22,121.16,121.16,46182.0,100.7822,100.7988,100.749,100.749,46182.0
2018-06-19 10:35:00,121.17,121.23,121.15,121.18,157282.0,100.7573,100.8072,100.7406,100.7656,157282.0
2018-06-19 10:40:00,121.18,121.22,121.07,121.07,62893.0,100.7656,100.7988,100.6741,100.6741,62893.0
2018-06-19 10:45:00,121.08,121.08,120.97,120.98,66541.0,100.6824,100.6824,100.591,100.5993,66541.0
2018-06-19 10:50:00,120.98,120.99,120.95,120.96,23034.0,100.5993,100.6076,100.5743,100.5826,23034.0
2018-06-19 10:55:00,120.96,120.96,120.9,120.95,105843.0,100.5826,100.5826,100.5328,100.5743,105843.0
2018-06-19 11:00:00,120.95,121.02,120.92,121.02,128261.0,100.5743,100.6325,100.5494,100.6325,128261.0
2018-06-19 11:05:00,121.01,121.01,120.97,120.98,30198.0,100.6242,100.6242,100.591,100.5993,30198.0
2018-06-19 11:10:00,120.97,121.02,120.95,121.01,24088.0,100.591,100.6325,100.5743,100.6242,24088.0
2018-06-19 11:15:00,121.01,121.02,120.93,120.93,52563.0,100.6242,100.6325,100.5577,100.5577,52563.0
2018-06-19 11:20:00,120.93,120.95,120.9,120.95,57228.0,100.5577,100.5743,100.5328,100.5743,57228.0
2018-06-19 11:25:00,120.95,120.95,120.9,120.93,141557.0,100.5743,100.5743,100.5328,100.5577,141557.0
2018-06-19 11:30:00,120.93,121.01,120.91,121.0,129865.0,100.5577,100.6242,100.5411,100.6159,129865.0
2018-06-19 11:35:00,120.99,120.99,120.96,120.99,36127.0,100.6076,100.6076,100.5826,100.6076,36127.0
2018-06-19 11:40:00,120.99,120.99,120.93,120.96,48832.0,100.6076,100.6076,100.5577,100.5826,48832.0
2018-06-19 11:45:00,120.96,120.99,120.95,120.96,55331.0,100.5826,100.6076,100.5743,100.5826,55331.0
2018-06-19 11:50:00,120.97,120.97,120.93,120.93,33993.0,100.591,100.591,100.5577,100.5577,33993.0
2018-06-19 11:55:00,120.93,121.01,120.91,120.99,26667.0,100.5577,100.6242,100.5411,100.6076,26667.0
2018-06-19 12:00:00,121.0,121.03,120.99,121.03,11174.0,100.6159,100.6409,100.6076,100.6409,11174.0
2018-06-19 12:05:00,121.04,121.08,121.03,121.05,46073.0,100.6492,100.6824,100.6409,100.6575,46073.0
2018-06-19 12:10:00,121.05,121.09,121.05,121.09,32328.0,100.6575,100.6907,100.6575,100.6907,32328.0
2018-06-19 12:15:00,121.1,121.1,121.0,121.05,13724.0,100.6991,100.6991,100.6159,100.6575,13724.0
2018-06-19 12:20:00,121.06,121.06,121.0,121.0,12990.0,100.6658,100.6658,100.6159,100.6159,12990.0
2018-06-19 12:25:00,121.01,121.02,121.0,121.02,16560.0,100.6242,100.6325,100.6159,100.6325,16560.0
2018-06-19 12:30:00,121.01,121.05,121.0,121.03,29488.0,100.6242,100.6575,100.6159,100.6409,29488.0
2018-06-19 12:35:00,121.04,121.05,121.02,121.04,5979.0,100.6492,100.6575,100.6325,100.6492,5979.0
2018-06-19 12:40:00,121.05,121.11,121.05,121.09,32973.0,100.6575,100.7074,100.6575,100.6907,32973.0
2018-06-19 12:45:00,121.1,121.12,121.07,121.09,27668.0,100.6991,100.7157,100.6741,100.6907,27668.0
2018-06-19 12:50:00,121.08,121.12,121.08,121.09,16035.0,100.6824,100.7157,100.6824,100.6907,16035.0
2018-06-19 12:55:00,121.09,121.1,121.03,121.05,22705.0,100.6907,100.6991,100.6409,100.6575,22705.0
2018-06-19 13:00:00,121.05,121.11,121.05,121.11,40659.0,100.6575,100.7074,100.6575,100.7074,40659.0
2018-06-19 13:05:00,121.11,121.13,121.1,121.11,40395.0,100.7074,100.724,100.6991,100.7074,40395.0
2018-06-19 13:10:00,121.11,121.14,121.1,121.11,43528.0,100.7074,100.7323,100.6991,100.7074,43528.0
2018-06-19 13:15:00,121.11,121.15,121.1,121.15,32157.0,100.7074,100.7406,100.6991,100.7406,32157.0
2018-06-19 13:20:00,121.16,121.18,121.15,121.15,18572.0,100.749,100.7656,100.7406,100.7406,18572.0
2018-06-19 13:25:00,121.15,121.19,121.14,121.17,16457.0,100.7406,100.7739,100.7323,100.7573,16457.0
2018-06-19 13:30:00,121.17,121.2,121.09,121.09,21736.0,100.7573,100.7822,100.6907,100.6907,21736.0
2018-06-19 13:35:00,121.09,121.09,121.07,121.08,17549.0,100.6907,100.6907,100.6741,100.6824,17549.0
2018-06-19 13:40:00,121.08,121.1,121.07,121.07,8060.0,100.6824,100.6991,100.6741,100.6741,8060.0
2018-06-19 13:45:00,121.07,121.07,120.97,120.98,20207.0,100.6741,100.6741,100.591,100.5993,20207.0
2018-06-19 13:50:00,120.98,121.02,120.95,121.01,36704.0,100.5993,100.6325,100.5743,100.6242,36704.0
2018-06-19 13:55:00,121.0,121.0,120.98,120.98,7485.0,100.6159,100.6159,100.5993,100.5993,7485.0
2018-06-19 14:00:00,120.98,120.99,120.95,120.96,62557.0,100.5993,100.6076,100.5743,100.5826,62557.0
2018-06-19 14:05:00,120.95,120.96,120.92,120.95,9866.0,100.5743,100.5826,100.5494,100.5743,9866.0
2018-06-19 14:10:00,120.96,120.98,120.94,120.96,5736.0,100.5826,100.5993,100.566,100.5826,5736.0
2018-06-19 14:15:00,120.96,120.96,120.92,120.93,54240.0,100.5826,100.5826,100.5494,100.5577,54240.0
2018-06-19 14:20:00,120.93,120.96,120.91,120.94,55254.0,100.5577,100.5826,100.5411,100.566,55254.0
2018-06-19 14:25:00,120.94,120.94,120.88,120.91,49132.0,100.566,100.566,100.5161,100.5411,49132.0
2018-06-19 14:30:00,120.91,120.91,120.87,120.88,48861.0,100.5411,100.5411,100.5078,100.5161,48861.0
2018-06-19 14:35:00,120.87,120.9,120.81,120.82,47296.0,100.5078,100.5328,100.4579,100.4662,47296.0
2018-06-19 14:40:00,120.81,120.81,120.77,120.79,56067.0,100.4579,100.4579,100.4247,100.4413,56067.0
2018-06-19 14:45:00,120.79,120.79,120.74,120.76,21541.0,100.4413,100.4413,100.3997,100.4163,21541.0
2018-06-19 14:50:00,120.76,120.76,120.74,120.75,81507.0,100.4163,100.4163,100.3997,100.408,81507.0
2018-06-19 14:55:00,120.75,120.8,120.74,120.77,107475.0,100.408,100.4496,100.3997,100.4247,107475.0
2018-06-19 15:00:00,120.77,120.77,120.7,120.76,95583.0,100.4247,100.4247,100.3664,100.4163,95583.0
2018-06-19 15:05:00,120.76,120.8,120.74,120.8,28580.0,100.4163,100.4496,100.3997,100.4496,28580.0
2018-06-19 15:10:00,120.8,120.82,120.78,120.8,35534.0,100.4496,100.4662,100.433,100.4496,35534.0
2018-06-19 15:15:00,120.8,120.85,120.78,120.83,10361.0,100.4496,100.4912,100.433,100.4745,10361.0
2018-06-19 15:20:00,120.84,120.86,120.82,120.85,13045.0,100.4829,100.4995,100.4662,100.4912,13045.0
2018-06-19 15:25:00,120.86,120.87,120.84,120.86,24031.0,100.4995,100.5078,100.4829,100.4995,24031.0
2018-06-19 15:30:00,120.86,120.88,120.79,120.84,96399.0,100.4995,100.5161,100.4413,100.4829,96399.0
2018-06-19 15:35:00,120.84,120.89,120.84,120.89,15482.0,100.4829,100.5244,100.4829,100.5244,15482.0
2018-06-19 15:40:00,120.87,120.9,120.87,120.87,32526.0,100.5078,100.5328,100.5078,100.5078,32526.0
2018-06-19 15:45:00,120.88,120.95,120.87,120.95,74665.0,100.5161,100.5743,100.5078,100.5743,74665.0
2018-06-19 15:50:00,120.95,120.97,120.93,120.93,166765.0,100.5743,100.591,100.5577,100.5577,166765.0
2018-06-19 15:55:00,120.94,120.96,120.92,120.94,348348.0,100.566,100.5826,100.5494,100.566,348348.0
2018-06-20 09:30:00,120.74,120.79,120.65,120.68,67609.0,100.3997,100.4413,100.3249,100.3498,67609.0
2018-06-20 09:35:00,120.68,120.7,120.6,120.62,74314.0,100.3498,100.3664,100.2833,100.2999,74314.0
2018-06-20 09:40:00,120.63,120.66,120.58,120.59,71544.0,100.3082,100.3332,100.2667,100.275,71544.0
2018-06-20 09:45:00,120.58,120.59,120.48,120.55,168964.0,100.2667,100.275,100.1835,100.2417,168964.0
2018-06-20 09:50:00,120.54,120.58,120.38,120.41,125575.0,100.2334,100.2667,100.1004,100.1253,125575.0
2018-06-20 09:55:00,120.41,120.41,120.24,120.31,119002.0,100.1253,100.1253,99.9839,100.0421,119002.0
2018-06-20 10:00:00,120.3,120.37,120.29,120.35,86779.0,100.0338,100.092,100.0255,100.0754,86779.0
2018-06-20 10:05:00,120.35,120.44,120.33,120.43,94182.0,100.0754,100.1502,100.0588,100.1419,94182.0
2018-06-20 10:10:00,120.44,120.51,120.44,120.46,88487.0,100.1502,100.2085,100.1502,100.1669,88487.0
2018-06-20 10:15:00,120.45,120.46,120.42,120.45,37457.0,100.1586,100.1669,100.1336,100.1586,37457.0
2018-06-20 10:20:00,120.46,120.59,120.45,120.56,125739.0,100.1669,100.275,100.1586,100.25,125739.0
2018-06-20 10:25:00,120.56,120.57,120.5,120.53,48244.0,100.25,100.2583,100.2001,100.2251,48244.0
2018-06-20 10:30:00,120.53,120.58,120.44,120.49,100397.0,100.2251,100.2667,100.1502,100.1918,100397.0
2018-06-20 10:35:00,120.48,120.5,120.43,120.46,31689.0,100.1835,100.2001,100.1419,100.1669,31689.0
2018-06-20 10:40:00,120.45,120.53,120.44,120.48,45767.0,100.1586,100.2251,100.1502,100.1835,45767.0
2018-06-20 10:45:00,120.48,120.57,120.47,120.56,80991.0,100.1835,100.2583,100.1752,100.25,80991.0
2018-06-20 10:50:00,120.56,120.58,120.49,120.55,136040.0,100.25,100.2667,100.1918,100.2417,136040.0
2018-06-20 10:55:00,120.56,120.56,120.51,120.53,40722.0,100.25,100.25,100.2085,100.2251,40722.0
2018-06-20 11:00:00,120.54,120.59,120.5,120.58,119035.0,100.2334,100.275,100.2001,100.2667,119035.0
2018-06-20 11:05:00,120.56,120.61,120.53,120.59,144254.0,100.25,100.2916,100.2251,100.275,144254.0
2018-06-20 11:10:00,120.58,120.59,120.48,120.48,65626.0,100.2667,100.275,100.1835,100.1835,65626.0
2018-06-20 11:15:00,120.48,120.49,120.41,120.42,55422.0,100.1835,100.1918,100.1253,100.1336,55422.0
2018-06-20 11:20:00,120.43,120.47,120.4,120.43,58458.0,100.1419,100.1752,100.117,100.1419,58458.0
2018-06-20 11:25:00,120.42,120.47,120.42,120.45,37177.0,100.1336,100.1752,100.1336,100.1586,37177.0
2018-06-20 11:30:00,120.44,120.49,120.44,120.46,43765.0,100.1502,100.1918,100.1502,100.1669,43765.0
2018-06-20 11:35:00,120.45,120.48,120.42,120.47,45655.0,100.1586,100.1835,100.1336,100.1752,45655.0
2018-06-20 11:40:00,120.46,120.49,120.43,120.44,40697.0,100.1669,100.1918,100.1419,100.1502,40697.0
2018-06-20 11:45:00,120.44,120.47,120.4,120.47,49458.0,100.1502,100.1752,100.117,100.1752,49458.0
2018-06-20 11:50:00,120.46,120.5,120.44,120.5,43227.0,100.1669,100.2001,100.1502,100.2001,43227.0
2018-06-20 11:55:00,120.49,120.52,120.45,120.47,27492.0,100.1918,100.2168,100.1586,100.1752,27492.0
2018-06-20 12:00:00,120.46,120.49,120.43,120.43,42856.0,100.1669,100.1918,100.1419,100.1419,42856.0
2018-06-20 12:05:00,120.43,120.44,120.35,120.39,76380.0,100.1419,100.1502,100.0754,100.1087,76380.0
2018-06-20 12:10:00,120.39,120.42,120.38,120.4,44600.0,100.1087,100.1336,100.1004,100.117,44600.0
2018-06-20 12:15:00,120.4,120.42,120.35,120.36,101081.0,100.117,100.1336,100.0754,100.0837,101081.0
2018-06-20 12:20:00,120.35,120.35,120.28,120.32,98087.0,100.0754,100.0754,100.0172,100.0505,98087.0
2018-06-20 12:25:00,120.32,120.36,120.29,120.31,251192.0,100.0505,100.0837,100.0255,100.0421,251192.0
2018-06-20 12:30:00,120.31,120.31,120.28,120.28,76833.0,100.0421,100.0421,100.0172,100.0172,76833.0
2018-06-20 12:35:00,120.29,120.29,120.26,120.27,46049.0,100.0255,100.0255,100.0006,100.0089,46049.0
2018-06-20 12:40:00,120.27,120.31,120.24,120.28,59487.0,100.0089,100.0421,99.9839,100.0172,59487.0
2018-06-20 12:45:00,120.27,120.29,120.25,120.26,55449.0,100.0089,100.0255,99.9923,100.0006,55449.0
2018-06-20 12:50:00,120.26,120.28,120.25,120.27,42034.0,100.0006,100.0172,99.9923,100.0089,42034.0
2018-06-20 12:55:00,120.27,120.31,120.26,120.3,62887.0,100.0089,100.0421,100.0006,100.0338,62887.0
2018-06-20 13:00:00,120.3,120.31,120.28,120.31,17714.0,100.0338,100.0421,100.0172,100.0421,17714.0
2018-06-20 13:05:00,120.31,120.36,120.28,120.31,90754.0,100.0421,100.0837,100.0172,100.0421,90754.0
2018-06-20 13:10:00,120.31,120.33,120.3,120.31,22710.0,100.0421,100.0588,100.0338,100.0421,22710.0
2018-06-20 13:15:00,120.32,120.33,120.29,120.3,13302.0,100.0505,100.0588,100.0255,100.0338,13302.0
2018-06-20 13:20:00,120.31,120.32,120.3,120.31,11406.0,100.0421,100.0505,100.0338,100.0421,11406.0
2018-06-20 13:25:00,120.32,120.33,120.31,120.33,16967.0,100.0505,100.0588,100.0421,100.0588,16967.0
2018-06-20 13:30:00,120.33,120.33,120.29,120.3,24134.0,100.0588,100.0588,100.0255,100.0338,24134.0
2018-06-20 13:35:00,120.3,120.31,120.29,120.29,26524.0,100.0338,100.0421,100.0255,100.0255,26524.0
2018-06-20 13:40:00,120.3,120.31,120.28,120.3,17529.0,100.0338,100.0421,100.0172,100.0338,17529.0
2018-06-20 13:45:00,120.3,120.31,120.28,120.3,16673.0,100.0338,100.0421,100.0172,100.0338,16673.0
2018-06-20 13:50:00,120.3,120.3,120.28,120.28,44673.0,100.0338,100.0338,100.0172,100.0172,44673.0
2018-06-20 13:55:00,120.28,120.29,120.23,120.24,35223.0,100.0172,100.0255,99.9756,99.9839,35223.0
2018-06-20 14:00:00,120.24,120.24,120.14,120.15,33798.0,99.9839,99.9839,99.9008,99.9091,33798.0
2018-06-20 14:05:00,120.15,120.17,120.01,120.02,137726.0,99.9091,99.9257,99.7927,99.801,137726.0
2018-06-20 14:10:00,120.01,120.07,120.01,120.03,119022.0,99.7927,99.8426,99.7927,99.8093,119022.0
2018-06-20 14:15:00,120.03,120.06,120.01,120.03,99356.0,99.8093,99.8343,99.7927,99.8093,99356.0
2018-06-20 14:20:00,120.03,120.09,120.02,120.08,57064.0,99.8093,99.8592,99.801,99.8509,57064.0
2018-06-20 14:25:00,120.09,120.12,120.07,120.11,107101.0,99.8592,99.8842,99.8426,99.8758,107101.0
2018-06-20 14:30:00,120.12,120.17,120.1,120.12,15398.0,99.8842,99.9257,99.8675,99.8842,15398.0
2018-06-20 14:35:00,120.12,120.12,120.08,120.12,100737.0,99.8842,99.8842,99.8509,99.8842,100737.0
2018-06-20 14:40:00,120.11,120.15,120.09,120.13,43914.0,99.8758,99.9091,99.8592,99.8925,43914.0
2018-06-20 14:45:00,120.13,120.14,120.1,120.12,9462.0,99.8925,99.9008,99.8675,99.8842,9462.0
2018-06-20 14:50:00,120.11,120.11,120.1,120.11,6776.0,99.8758,99.8758,99.8675,99.8758,6776.0
2018-06-20 14:55:00,120.11,120.11,120.05,120.07,50043.0,99.8758,99.8758,99.8259,99.8426,50043.0
2018-06-20 15:00:00,120.06,120.09,120.06,120.09,21223.0,99.8343,99.8592,99.8343,99.8592,21223.0
2018-06-20 15:05:00,120.09,120.1,120.04,120.07,54300.0,99.8592,99.8675,99.8176,99.8426,54300.0
2018-06-20 15:10:00,120.07,120.17,120.05,120.12,108945.0,99.8426,99.9257,99.8259,99.8842,108945.0
2018-06-20 15:15:00,120.11,120.18,120.08,120.12,40799.0,99.8758,99.934,99.8509,99.8842,40799.0
2018-06-20 15:20:00,120.13,120.13,120.08,120.1,43802.0,99.8925,99.8925,99.8509,99.8675,43802.0
2018-06-20 15:25:00,120.1,120.1,120.05,120.05,20345.0,99.8675,99.8675,99.8259,99.8259,20345.0
2018-06-20 15:30:00,120.05,120.1,120.05,120.07,69484.0,99.8259,99.8675,99.8259,99.8426,69484.0
2018-06-20 15:35:00,120.07,120.07,120.0,120.01,124828.0,99.8426,99.8426,99.7844,99.7927,124828.0
2018-06-20 15:40:00,120.01,120.03,119.95,119.96,173966.0,99.7927,99.8093,99.7428,99.7511,173966.0
2018-06-20 15:45:00,119.96,119.98,119.91,119.97,120855.0,99.7511,99.7677,99.7095,99.7594,120855.0
2018-06-20 15:50:00,119.97,119.99,119.92,119.93,176298.0,99.7594,99.7761,99.7178,99.7262,176298.0
2018-06-20 15:55:00,119.93,119.96,119.9,119.91,263907.0,99.7262,99.7511,99.7012,99.7095,263907.0
2018-06-21 09:30:00,120.36,120.4,120.35,120.35,47175.0,100.0837,100.117,100.0754,100.0754,47175.0
2018-06-21 09:35:00,120.35,120.53,120.35,120.52,173979.0,100.0754,100.2251,100.0754,100.2168,173979.0
2018-06-21 09:40:00,120.52,120.59,120.5,120.57,153748.0,100.2168,100.275,100.2001,100.2583,153748.0
2018-06-21 09:45:00,120.56,120.58,120.44,120.47,33203.0,100.25,100.2667,100.1502,100.1752,33203.0
2018-06-21 09:50:00,120.47,120.54,120.46,120.52,44055.0,100.1752,100.2334,100.1669,100.2168,44055.0
2018-06-21 09:55:00,120.52,120.55,120.46,120.48,25902.0,100.2168,100.2417,100.1669,100.1835,25902.0
2018-06-21 10:00:00,120.47,120.61,120.46,120.6,168371.0,100.1752,100.2916,100.1669,100.2833,168371.0
2018-06-21 10:05:00,120.59,120.63,120.53,120.59,111427.0,100.275,100.3082,100.2251,100.275,111427.0
2018-06-21 10:10:00,120.59,120.64,120.54,120.62,54580.0,100.275,100.3166,100.2334,100.2999,54580.0
2018-06-21 10:15:00,120.62,120.63,120.49,120.63,350507.0,100.2999,100.3082,100.1918,100.3082,350507.0
2018-06-21 10:20:00,120.63,120.64,120.57,120.59,60547.0,100.3082,100.3166,100.2583,100.275,60547.0
2018-06-21 10:25:00,120.59,120.71,120.59,120.64,460439.0,100.275,100.3748,100.275,100.3166,460439.0
2018-06-21 10:30:00,120.65,120.68,120.58,120.64,88056.0,100.3249,100.3498,100.2667,100.3166,88056.0
2018-06-21 10:35:00,120.64,120.68,120.61,120.64,24829.0,100.3166,100.3498,100.2916,100.3166,24829.0
2018-06-21 10:40:00,120.63,120.63,120.55,120.6,168196.0,100.3082,100.3082,100.2417,100.2833,168196.0
2018-06-21 10:45:00,120.6,120.75,120.57,120.57,463506.0,100.2833,100.408,100.2583,100.2583,463506.0
2018-06-21 10:50:00,120.56,120.6,120.49,120.51,92879.0,100.25,100.2833,100.1918,100.2085,92879.0
2018-06-21 10:55:00,120.5,120.55,120.49,120.51,69913.0,100.2001,100.2417,100.1918,100.2085,69913.0
2018-06-21 11:00:00,120.51,120.53,120.47,120.5,38996.0,100.2085,100.2251,100.1752,100.2001,38996.0
2018-06-21 11:05:00,120.51,120.53,120.44,120.46,38133.0,100.2085,100.2251,100.1502,100.1669,38133.0
2018-06-21 11:10:00,120.46,120.48,120.42,120.47,48305.0,100.1669,100.1835,100.1336,100.1752,48305.0
2018-06-21 11:15:00,120.47,120.49,120.35,120.41,279358.0,100.1752,100.1918,100.0754,100.1253,279358.0
2018-06-21 11:20:00,120.41,120.43,120.32,120.34,57930.0,100.1253,100.1419,100.0505,100.0671,57930.0
2018-06-21 11:25:00,120.34,120.38,120.32,120.35,131252.0,100.0671,100.1004,100.0505,100.0754,131252.0
2018-06-21 11:30:00,120.35,120.37,120.31,120.33,23799.0,100.0754,100.092,100.0421,100.0588,23799.0
2018-06-21 11:35:00,120.33,120.34,120.32,120.32,23902.0,100.0588,100.0671,100.0505,100.0505,23902.0
2018-06-21 11:40:00,120.33,120.34,120.25,120.25,37768.0,100.0588,100.0671,99.9923,99.9923,37768.0
2018-06-21 11:45:00,120.25,120.3,120.23,120.26,42937.0,99.9923,100.0338,99.9756,100.0006,42937.0
2018-06-21 11:50:00,120.26,120.28,120.22,120.26,38249.0,100.0006,100.0172,99.9673,100.0006,38249.0
2018-06-21 11:55:00,120.26,120.29,120.25,120.29,9988.0,100.0006,100.0255,99.9923,100.0255,9988.0
2018-06-21 12:00:00,120.29,120.38,120.29,120.38,38517.0,100.0255,100.1004,100.0255,100.1004,38517.0
2018-06-21 12:05:00,120.39,120.41,120.38,120.38,21001.0,100.1087,100.1253,100.1004,100.1004,21001.0
2018-06-21 12:10:00,120.38,120.41,120.35,120.39,25355.0,100.1004,100.1253,100.0754,100.1087,25355.0
2018-06-21 12:15:00,120.39,120.39,120.32,120.34,103386.0,100.1087,100.1087,100.0505,100.0671,103386.0
2018-06-21 12:20:00,120.34,120.38,120.33,120.36,155962.0,100.0671,100.1004,100.0588,100.0837,155962.0
2018-06-21 12:25:00,120.37,120.39,120.35,120.38,11887.0,100.092,100.1087,100.0754,100.1004,11887.0
2018-06-21 12:30:00,120.38,120.45,120.38,120.44,32747.0,100.1004,100.1586,100.1004,100.1502,32747.0
2018-06-21 12:35:00,120.45,120.46,120.43,120.45,12878.0,100.1586,100.1669,100.1419,100.1586,12878.0
2018-06-21 12:40:00,120.45,120.48,120.43,120.43,74167.0,100.1586,100.1835,100.1419,100.1419,74167.0
2018-06-21 12:45:00,120.43,120.51,120.43,120.5,40469.0,100.1419,100.2085,100.1419,100.2001,40469.0
2018-06-21 12:50:00,120.49,120.5,120.48,120.48,21508.0,100.1918,100.2001,100.1835,100.1835,21508.0
2018-06-21 12:55:00,120.48,120.52,120.46,120.48,110415.0,100.1835,100.2168,100.1669,100.1835,110415.0
2018-06-21 13:00:00,120.5,120.55,120.44,120.53,40296.0,100.2001,100.2417,100.1502,100.2251,40296.0
2018-06-21 13:05:00,120.53,120.56,120.44,120.45,72671.0,100.2251,100.25,100.1502,100.1586,72671.0
2018-06-21 13:10:00,120.44,120.44,120.39,120.39,20222.0,100.1502,100.1502,100.1087,100.1087,20222.0
2018-06-21 13:15:00,120.39,120.4,120.36,120.37,35162.0,100.1087,100.117,100.0837,100.092,35162.0
2018-06-21 13:20:00,120.38,120.39,120.34,120.34,19587.0,100.1004,100.1087,100.0671,100.0671,19587.0
2018-06-21 13:25:00,120.34,120.38,120.31,120.38,34941.0,100.0671,100.1004,100.0421,100.1004,34941.0
2018-06-21 13:30:00,120.37,120.38,120.34,120.35,24733.0,100.092,100.1004,100.0671,100.0754,24733.0
2018-06-21 13:35:00,120.35,120.41,120.33,120.41,20068.0,100.0754,100.1253,100.0588,100.1253,20068.0
2018-06-21 13:40:00,120.42,120.42,120.37,120.37,10614.0,100.1336,100.1336,100.092,100.092,10614.0
2018-06-21 13:45:00,120.39,120.4,120.35,120.36,15075.0,100.1087,100.117,100.0754,100.0837,15075.0
2018-06-21 13:50:00,120.36,120.38,120.32,120.34,54359.0,100.0837,100.1004,100.0505,100.0671,54359.0
2018-06-21 13:55:00,120.34,120.34,120.29,120.3,16169.0,100.0671,100.0671,100.0255,100.0338,16169.0
2018-06-21 14:00:00,120.31,120.36,120.3,120.36,31441.0,100.0421,100.0837,100.0338,100.0837,31441.0
2018-06-21 14:05:00,120.36,120.36,120.28,120.29,18031.0,100.0837,100.0837,100.0172,100.0255,18031.0
2018-06-21 14:10:00,120.3,120.3,120.28,120.29,21097.0,100.0338,100.0338,100.0172,100.0255,21097.0
2018-06-21 14:15:00,120.29,120.3,120.26,120.29,8643.0,100.0255,100.0338,100.0006,100.0255,8643.0
2018-06-21 14:20:00,120.29,120.29,120.27,120.29,14414.0,100.0255,100.0255,100.0089,100.0255,14414.0
2018-06-21 14:25:00,120.28,120.32,120.26,120.31,39608.0,100.0172,100.0505,100.0006,100.0421,39608.0
2018-06-21 14:30:00,120.31,120.41,120.3,120.37,24709.0,100.0421,100.1253,100.0338,100.092,24709.0
2018-06-21 14:35:00,120.37,120.37,120.35,120.37,7673.0,100.092,100.092,100.0754,100.092,7673.0
2018-06-21 14:40:00,120.37,120.4,120.33,120.37,33284.0,100.092,100.117,100.0588,100.092,33284.0
2018-06-21 14:45:00,120.38,120.4,120.35,120.36,9332.0,100.1004,100.117,100.0754,100.0837,9332.0
2018-06-21 14:50:00,120.36,120.46,120.36,120.46,70076.0,100.0837,100.1669,100.0837,100.1669,70076.0
2018-06-21 14:55:00,120.45,120.54,120.45,120.52,62778.0,100.1586,100.2334,100.1586,100.2168,62778.0
2018-06-21 15:00:00,120.51,120.56,120.51,120.55,35048.0,100.2085,100.25,100.2085,100.2417,35048.0
2018-06-21 15:05:00,120.55,120.58,120.51,120.55,71292.0,100.2417,100.2667,100.2085,100.2417,71292.0
2018-06-21 15:10:00,120.55,120.6,120.55,120.56,16473.0,100.2417,100.2833,100.2417,100.25,16473.0
2018-06-21 15:15:00,120.57,120.61,120.56,120.58,42197.0,100.2583,100.2916,100.25,100.2667,42197.0
2018-06-21 15:20:00,120.58,120.64,120.56,120.56,38171.0,100.2667,100.3166,100.25,100.25,38171.0
2018-06-21 15:25:00,120.57,120.57,120.5,120.53,209998.0,100.2583,100.2583,100.2001,100.2251,209998.0
2018-06-21 15:30:00,120.53,120.58,120.51,120.54,62833.0,100.2251,100.2667,100.2085,100.2334,62833.0
2018-06-21 15:35:00,120.54,120.55,120.51,120.55,37548.0,100.2334,100.2417,100.2085,100.2417,37548.0
2018-06-21 15:40:00,120.55,120.6,120.55,120.58,60037.0,100.2417,100.2833,100.2417,100.2667,60037.0
2018-06-21 15:45:00,120.58,120.59,120.54,120.54,51845.0,100.2667,100.275,100.2334,100.2334,51845.0
2018-06-21 15:50:00,120.55,120.58,120.51,120.55,175211.0,100.2417,100.2667,100.2085,100.2417,175211.0
2018-06-21 15:55:00,120.55,120.55,120.51,120.51,248527.0,100.2417,100.2417,100.2085,100.2085,248527.0
2018-06-22 09:30:00,120.09,120.15,120.06,120.14,67358.0,99.8592,99.9091,99.8343,99.9008,67358.0
2018-06-22 09:35:00,120.14,120.18,120.12,120.14,153132.0,99.9008,99.934,99.8842,99.9008,153132.0
2018-06-22 09:40:00,120.15,120.25,120.13,120.2,91367.0,99.9091,99.9923,99.8925,99.9507,91367.0
2018-06-22 09:45:00,120.21,120.3,120.19,120.19,199083.0,99.959,100.0338,99.9424,99.9424,199083.0
2018-06-22 09:50:00,120.2,120.26,120.18,120.18,120712.0,99.9507,100.0006,99.934,99.934,120712.0
2018-06-22 09:55:00,120.19,120.29,120.18,120.24,97556.0,99.9424,100.0255,99.934,99.9839,97556.0
2018-06-22 10:00:00,120.25,120.26,120.22,120.24,74950.0,99.9923,100.0006,99.9673,99.9839,74950.0
2018-06-22 10:05:00,120.25,120.27,120.19,120.19,33470.0,99.9923,100.0089,99.9424,99.9424,33470.0
2018-06-22 10:10:00,120.19,120.24,120.18,120.21,33037.0,99.9424,99.9839,99.934,99.959,33037.0
2018-06-22 10:15:00,120.22,120.27,120.22,120.27,20584.0,99.9673,100.0089,99.9673,100.0089,20584.0
2018-06-22 10:20:00,120.28,120.3,120.25,120.29,32973.0,100.0172,100.0338,99.9923,100.0255,32973.0
2018-06-22 10:25:00,120.3,120.53,120.3,120.52,200228.0,100.0338,100.2251,100.0338,100.2168,200228.0
2018-06-22 10:30:00,120.52,120.53,120.43,120.46,58900.0,100.2168,100.2251,100.1419,100.1669,58900.0
2018-06-22 10:35:00,120.44,120.5,120.41,120.49,80746.0,100.1502,100.2001,100.1253,100.1918,80746.0
2018-06-22 10:40:00,120.49,120.56,120.49,120.5,56479.0,100.1918,100.25,100.1918,100.2001,56479.0
2018-06-22 10:45:00,120.49,120.49,120.43,120.46,44241.0,100.1918,100.1918,100.1419,100.1669,44241.0
2018-06-22 10:50:00,120.46,120.55,120.45,120.49,47879.0,100.1669,100.2417,100.1586,100.1918,47879.0
2018-06-22 10:55:00,120.48,120.48,120.43,120.46,37212.0,100.1835,100.1835,100.1419,100.1669,37212.0
2018-06-22 11:00:00,120.46,120.46,120.39,120.41,55910.0,100.1669,100.1669,100.1087,100.1253,55910.0
2018-06-22 11:05:00,120.41,120.45,120.38,120.44,186223.0,100.1253,100.1586,100.1004,100.1502,186223.0
2018-06-22 11:10:00,120.44,120.47,120.43,120.43,28221.0,100.1502,100.1752,100.1419,100.1419,28221.0
2018-06-22 11:15:00,120.44,120.44,120.42,120.43,12272.0,100.1502,100.1502,100.1336,100.1419,12272.0
2018-06-22 11:20:00,120.44,120.55,120.43,120.54,36092.0,100.1502,100.2417,100.1419,100.2334,36092.0
2018-06-22 11:25:00,120.53,120.57,120.47,120.48,24412.0,100.2251,100.2583,100.1752,100.1835,24412.0
2018-06-22 11:30:00,120.49,120.51,120.42,120.46,20532.0,100.1918,100.2085,100.1336,100.1669,20532.0
2018-06-22 11:35:00,120.46,120.46,120.42,120.44,20919.0,100.1669,100.1669,100.1336,100.1502,20919.0
2018-06-22 11:40:00,120.45,120.46,120.41,120.41,27132.0,100.1586,100.1669,100.1253,100.1253,27132.0
2018-06-22 11:45:00,120.4,120.4,120.35,120.35,21944.0,100.117,100.117,100.0754,100.0754,21944.0
2018-06-22 11:50:00,120.33,120.35,120.31,120.31,12827.0,100.0588,100.0754,100.0421,100.0421,12827.0
2018-06-22 11:55:00,120.32,120.35,120.3,120.31,21450.0,100.0505,100.0754,100.0338,100.0421,21450.0
2018-06-22 12:00:00,120.31,120.31,120.29,120.3,21644.0,100.0421,100.0421,100.0255,100.0338,21644.0
2018-06-22 12:05:00,120.3,120.33,120.29,120.29,13597.0,100.0338,100.0588,100.0255,100.0255,13597.0
2018-06-22 12:10:00,120.28,120.29,120.24,120.24,30040.0,100.0172,100.0255,99.9839,99.9839,30040.0
2018-06-22 12:15:00,120.25,120.25,120.22,120.23,18549.0,99.9923,99.9923,99.9673,99.9756,18549.0
2018-06-22 12:20:00,120.24,120.29,120.24,120.27,31213.0,99.9839,100.0255,99.9839,100.0089,31213.0
2018-06-22 12:25:00,120.26,120.31,120.26,120.3,12681.0,100.0006,100.0421,100.0006,100.0338,12681.0
2018-06-22 12:30:00,120.3,120.31,120.28,120.29,17223.0,100.0338,100.0421,100.0172,100.0255,17223.0
2018-06-22 12:35:00,120.29,120.33,120.29,120.3,13653.0,100.0255,100.0588,100.0255,100.0338,13653.0
2018-06-22 12:40:00,120.31,120.32,120.28,120.3,13353.0,100.0421,100.0505,100.0172,100.0338,13353.0
2018-06-22 12:45:00,120.3,120.36,120.3,120.36,33699.0,100.0338,100.0837,100.0338,100.0837,33699.0
2018-06-22 12:50:00,120.36,120.37,120.32,120.35,23992.0,100.0837,100.092,100.0505,100.0754,23992.0
2018-06-22 12:55:00,120.35,120.37,120.29,120.3,54376.0,100.0754,100.092,100.0255,100.0338,54376.0
2018-06-22 13:00:00,120.29,120.31,120.28,120.3,42137.0,100.0255,100.0421,100.0172,100.0338,42137.0
2018-06-22 13:05:00,120.28,120.32,120.28,120.3,19897.0,100.0172,100.0505,100.0172,100.0338,19897.0
2018-06-22 13:10:00,120.29,120.3,120.27,120.29,10845.0,100.0255,100.0338,100.0089,100.0255,10845.0
2018-06-22 13:15:00,120.29,120.3,120.29,120.3,16555.0,100.0255,100.0338,100.0255,100.0338,16555.0
2018-06-22 13:20:00,120.29,120.3,120.27,120.3,10922.0,100.0255,100.0338,100.0089,100.0338,10922.0
2018-06-22 13:25:00,120.29,120.32,120.28,120.3,6319.0,100.0255,100.0505,100.0172,100.0338,6319.0
2018-06-22 13:30:00,120.29,120.31,120.28,120.29,9918.0,100.0255,100.0421,100.0172,100.0255,9918.0
2018-06-22 13:35:00,120.29,120.32,120.28,120.31,132651.0,100.0255,100.0505,100.0172,100.0421,132651.0
2018-06-22 13:40:00,120.32,120.33,120.31,120.32,52203.0,100.0505,100.0588,100.0421,100.0505,52203.0
2018-06-22 13:45:00,120.32,120.33,120.31,120.33,34253.0,100.0505,100.0588,100.0421,100.0588,34253.0
2018-06-22 13:50:00,120.32,120.33,120.28,120.29,12476.0,100.0505,100.0588,100.0172,100.0255,12476.0
2018-06-22 13:55:00,120.29,120.33,120.28,120.32,68543.0,100.0255,100.0588,100.0172,100.0505,68543.0
2018-06-22 14:00:00,120.33,120.33,120.31,120.31,72831.0,100.0588,100.0588,100.0421,100.0421,72831.0
2018-06-22 14:05:00,120.32,120.36,120.31,120.35,31196.0,100.0505,100.0837,100.0421,100.0754,31196.0
2018-06-22 14:10:00,120.35,120.37,120.34,120.36,33876.0,100.0754,100.092,100.0671,100.0837,33876.0
2018-06-22 14:15:00,120.37,120.37,120.34,120.34,3776.0,100.092,100.092,100.0671,100.0671,3776.0
2018-06-22 14:20:00,120.34,120.39,120.33,120.39,23630.0,100.0671,100.1087,100.0588,100.1087,23630.0
2018-06-22 14:25:00,120.39,120.42,120.38,120.41,27289.0,100.1087,100.1336,100.1004,100.1253,27289.0
2018-06-22 14:30:00,120.41,120.45,120.4,120.45,38293.0,100.1253,100.1586,100.117,100.1586,38293.0
2018-06-22 14:35:00,120.45,120.48,120.43,120.47,23849.0,100.1586,100.1835,100.1419,100.1752,23849.0
2018-06-22 14:40:00,120.47,120.48,120.46,120.46,10089.0,100.1752,100.1835,100.1669,100.1669,10089.0
2018-06-22 14:45:00,120.46,120.48,120.43,120.46,37490.0,100.1669,100.1835,100.1419,100.1669,37490.0
2018-06-22 14:50:00,120.45,120.49,120.43,120.49,12630.0,100.1586,100.1918,100.1419,100.1918,12630.0
2018-06-22 14:55:00,120.49,120.54,120.47,120.54,22909.0,100.1918,100.2334,100.1752,100.2334,22909.0
2018-06-22 15:00:00,120.54,120.59,120.51,120.59,46787.0,100.2334,100.275,100.2085,100.275,46787.0
2018-06-22 15:05:00,120.59,120.59,120.55,120.58,34093.0,100.275,100.275,100.2417,100.2667,34093.0
2018-06-22 15:10:00,120.58,120.59,120.57,120.58,11428.0,100.2667,100.275,100.2583,100.2667,11428.0
2018-06-22 15:15:00,120.58,120.62,120.57,120.61,16656.0,100.2667,100.2999,100.2583,100.2916,16656.0
2018-06-22 15:20:00,120.61,120.61,120.58,120.58,60266.0,100.2916,100.2916,100.2667,100.2667,60266.0
2018-06-22 15:25:00,120.58,120.58,120.54,120.54,15574.0,100.2667,100.2667,100.2334,100.2334,15574.0
2018-06-22 15:30:00,120.54,120.58,120.54,120.56,37133.0,100.2334,100.2667,100.2334,100.25,37133.0
2018-06-22 15:35:00,120.55,120.55,120.52,120.54,24143.0,100.2417,100.2417,100.2168,100.2334,24143.0
2018-06-22 15:40:00,120.53,120.54,120.53,120.54,14288.0,100.2251,100.2334,100.2251,100.2334,14288.0
2018-06-22 15:45:00,120.54,120.55,120.52,120.53,69423.0,100.2334,100.2417,100.2168,100.2251,69423.0
2018-06-22 15:50:00,120.53,120.57,120.5,120.57,108169.0,100.2251,100.2583,100.2001,100.2583,108169.0
2018-06-22 15:55:00,120.58,120.58,120.55,120.58,211845.0,100.2667,100.2667,100.2417,100.2667,211845.0
2018-06-25 09:30:00,120.66,120.72,120.65,120.65,252004.0,100.3332,100.3831,100.3249,100.3249,252004.0
2018-06-25 09:35:00,120.65,120.75,120.64,120.74,126519.0,100.3249,100.408,100.3166,100.3997,126519.0
2018-06-25 09:40:00,120.74,120.78,120.71,120.71,44968.0,100.3997,100.433,100.3748,100.3748,44968.0
2018-06-25 09:45:00,120.72,120.91,120.7,120.89,118557.0,100.3831,100.5411,100.3664,100.5244,118557.0
2018-06-25 09:50:00,120.89,120.92,120.84,120.89,190996.0,100.5244,100.5494,100.4829,100.5244,190996.0
2018-06-25 09:55:00,120.89,121.0,120.89,120.98,169820.0,100.5244,100.6159,100.5244,100.5993,169820.0
2018-06-25 10:00:00,120.99,121.09,120.98,121.05,238093.0,100.6076,100.6907,100.5993,100.6575,238093.0
2018-06-25 10:05:00,121.05,121.11,121.0,121.06,200594.0,100.6575,100.7074,100.6159,100.6658,200594.0
2018-06-25 10:10:00,121.06,121.06,120.92,121.0,128609.0,100.6658,100.6658,100.5494,100.6159,128609.0
2018-06-25 10:15:00,121.01,121.07,120.97,121.07,130315.0,100.6242,100.6741,100.591,100.6741,130315.0
2018-06-25 10:20:00,121.06,121.1,120.96,121.01,282583.0,100.6658,100.6991,100.5826,100.6242,282583.0
2018-06-25 10:25:00,121.02,121.02,120.89,120.9,108283.0,100.6325,100.6325,100.5244,100.5328,108283.0
2018-06-25 10:30:00,120.9,121.0,120.9,120.99,593006.0,100.5328,100.6159,100.5328,100.6076,593006.0
2018-06-25 10:35:00,120.99,121.02,120.92,121.02,47067.0,100.6076,100.6325,100.5494,100.6325,47067.0
2018-06-25 10:40:00,121.02,121.03,120.92,120.93,35261.0,100.6325,100.6409,100.5494,100.5577,35261.0
2018-06-25 10:45:00,120.94,120.98,120.92,120.94,61344.0,100.566,100.5993,100.5494,100.566,61344.0
2018-06-25 10:50:00,120.94,121.01,120.93,120.99,38000.0,100.566,100.6242,100.5577,100.6076,38000.0
2018-06-25 10:55:00,121.0,121.02,120.97,120.97,57802.0,100.6159,100.6325,100.591,100.591,57802.0
2018-06-25 11:00:00,120.97,121.08,120.95,121.08,106640.0,100.591,100.6824,100.5743,100.6824,106640.0
2018-06-25 11:05:00,121.08,121.1,121.02,121.02,30833.0,100.6824,100.6991,100.6325,100.6325,30833.0
2018-06-25 11:10:00,121.03,121.03,120.92,121.01,33568.0,100.6409,100.6409,100.5494,100.6242,33568.0
2018-06-25 11:15:00,121.02,121.04,120.96,121.04,53925.0,100.6325,100.6492,100.5826,100.6492,53925.0
2018-06-25 11:20:00,121.04,121.11,121.0,121.04,314845.0,100.6492,100.7074,100.6159,100.6492,314845.0
2018-06-25 11:25:00,121.03,121.11,121.01,121.11,42573.0,100.6409,100.7074,100.6242,100.7074,42573.0
2018-06-25 11:30:00,121.09,121.11,121.06,121.07,84024.0,100.6907,100.7074,100.6658,100.6741,84024.0
2018-06-25 11:35:00,121.07,121.1,121.03,121.06,82622.0,100.6741,100.6991,100.6409,100.6658,82622.0
2018-06-25 11:40:00,121.06,121.08,120.94,120.95,67752.0,100.6658,100.6824,100.566,100.5743,67752.0
2018-06-25 11:45:00,120.95,120.96,120.88,120.9,35338.0,100.5743,100.5826,100.5161,100.5328,35338.0
2018-06-25 11:50:00,120.91,120.95,120.9,120.92,34749.0,100.5411,100.5743,100.5328,100.5494,34749.0
2018-06-25 11:55:00,120.93,120.94,120.89,120.93,20692.0,100.5577,100.566,100.5244,100.5577,20692.0
2018-06-25 12:00:00,120.93,121.0,120.93,120.97,45975.0,100.5577,100.6159,100.5577,100.591,45975.0
2018-06-25 12:05:00,120.97,120.99,120.92,120.98,34871.0,100.591,100.6076,100.5494,100.5993,34871.0
2018-06-25 12:10:00,120.98,121.03,120.96,120.99,87509.0,100.5993,100.6409,100.5826,100.6076,87509.0
2018-06-25 12:15:00,120.97,120.99,120.92,120.95,18564.0,100.591,100.6076,100.5494,100.5743,18564.0
2018-06-25 12:20:00,120.95,121.01,120.91,120.91,74441.0,100.5743,100.6242,100.5411,100.5411,74441.0
2018-06-25 12:25:00,120.92,120.96,120.92,120.93,11913.0,100.5494,100.5826,100.5494,100.5577,11913.0
2018-06-25 12:30:00,120.93,120.94,120.9,120.92,22537.0,100.5577,100.566,100.5328,100.5494,22537.0
2018-06-25 12:35:00,120.92,120.99,120.92,120.97,29367.0,100.5494,100.6076,100.5494,100.591,29367.0
2018-06-25 12:40:00,120.97,120.97,120.92,120.93,45086.0,100.591,100.591,100.5494,100.5577,45086.0
2018-06-25 12:45:00,120.93,120.97,120.91,120.97,12020.0,100.5577,100.591,100.5411,100.591,12020.0
2018-06-25 12:50:00,120.97,120.98,120.91,120.92,24025.0,100.591,100.5993,100.5411,100.5494,24025.0
2018-06-25 12:55:00,120.92,120.92,120.85,120.85,14257.0,100.5494,100.5494,100.4912,100.4912,14257.0
2018-06-25 13:00:00,120.85,120.91,120.85,120.9,19250.0,100.4912,100.5411,100.4912,100.5328,19250.0
2018-06-25 13:05:00,120.9,120.93,120.88,120.92,8810.0,100.5328,100.5577,100.5161,100.5494,8810.0
2018-06-25 13:10:00,120.91,120.94,120.91,120.94,10545.0,100.5411,100.566,100.5411,100.566,10545.0
2018-06-25 13:15:00,120.94,120.96,120.91,120.95,24074.0,100.566,100.5826,100.5411,100.5743,24074.0
2018-06-25 13:20:00,120.95,120.95,120.9,120.91,17778.0,100.5743,100.5743,100.5328,100.5411,17778.0
2018-06-25 13:25:00,120.92,120.92,120.86,120.87,28786.0,100.5494,100.5494,100.4995,100.5078,28786.0
2018-06-25 13:30:00,120.87,120.87,120.81,120.83,59187.0,100.5078,100.5078,100.4579,100.4745,59187.0
2018-06-25 13:35:00,120.83,120.85,120.81,120.82,15375.0,100.4745,100.4912,100.4579,100.4662,15375.0
2018-06-25 13:40:00,120.82,120.83,120.8,120.81,10236.0,100.4662,100.4745,100.4496,100.4579,10236.0
2018-06-25 13:45:00,120.8,120.83,120.79,120.82,17332.0,100.4496,100.4745,100.4413,100.4662,17332.0
2018-06-25 13:50:00,120.82,120.85,120.81,120.83,35616.0,100.4662,100.4912,100.4579,100.4745,35616.0
2018-06-25 13:55:00,120.83,120.83,120.8,120.82,17274.0,100.4745,100.4745,100.4496,100.4662,17274.0
2018-06-25 14:00:00,120.82,120.84,120.78,120.82,36578.0,100.4662,100.4829,100.433,100.4662,36578.0
2018-06-25 14:05:00,120.82,120.82,120.75,120.78,78970.0,100.4662,100.4662,100.408,100.433,78970.0
2018-06-25 14:10:00,120.77,120.79,120.75,120.78,42594.0,100.4247,100.4413,100.408,100.433,42594.0
2018-06-25 14:15:00,120.79,120.83,120.78,120.82,23166.0,100.4413,100.4745,100.433,100.4662,23166.0
2018-06-25 14:20:00,120.82,120.85,120.82,120.83,11106.0,100.4662,100.4912,100.4662,100.4745,11106.0
2018-06-25 14:25:00,120.83,120.85,120.82,120.83,23570.0,100.4745,100.4912,100.4662,100.4745,23570.0
2018-06-25 14:30:00,120.83,120.88,120.83,120.85,112105.0,100.4745,100.5161,100.4745,100.4912,112105.0
2018-06-25 14:35:00,120.85,120.9,120.85,120.9,37205.0,100.4912,100.5328,100.4912,100.5328,37205.0
2018-06-25 14:40:00,120.92,120.95,120.89,120.89,73473.0,100.5494,100.5743,100.5244,100.5244,73473.0
2018-06-25 14:45:00,120.91,120.98,120.91,120.96,38715.0,100.5411,100.5993,100.5411,100.5826,38715.0
2018-06-25 14:50:00,120.96,120.98,120.95,120.96,50147.0,100.5826,100.5993,100.5743,100.5826,50147.0
2018-06-25 14:55:00,120.96,120.97,120.94,120.95,54728.0,100.5826,100.591,100.566,100.5743,54728.0
2018-06-25 15:00:00,120.95,120.98,120.93,120.94,31226.0,100.5743,100.5993,100.5577,100.566,31226.0
2018-06-25 15:05:00,120.94,120.98,120.93,120.95,81309.0,100.566,100.5993,100.5577,100.5743,81309.0
2018-06-25 15:10:00,120.95,120.98,120.93,120.97,109957.0,100.5743,100.5993,100.5577,100.591,109957.0
2018-06-25 15:15:00,120.98,120.99,120.92,120.94,164213.0,100.5993,100.6076,100.5494,100.566,164213.0
2018-06-25 15:20:00,120.94,120.95,120.92,120.92,27098.0,100.566,100.5743,100.5494,100.5494,27098.0
2018-06-25 15:25:00,120.93,120.95,120.92,120.94,37964.0,100.5577,100.5743,100.5494,100.566,37964.0
2018-06-25 15:30:00,120.95,120.96,120.9,120.9,75874.0,100.5743,100.5826,100.5328,100.5328,75874.0
2018-06-25 15:35:00,120.9,120.91,120.72,120.73,107131.0,100.5328,100.5411,100.3831,100.3914,107131.0
2018-06-25 15:40:00,120.73,120.79,120.69,120.79,126533.0,100.3914,100.4413,100.3581,100.4413,126533.0
2018-06-25 15:45:00,120.79,120.82,120.75,120.76,117006.0,100.4413,100.4662,100.408,100.4163,117006.0
2018-06-25 15:50:00,120.76,120.76,120.71,120.73,134825.0,100.4163,100.4163,100.3748,100.3914,134825.0
2018-06-25 15:55:00,120.74,120.84,120.72,120.82,510929.0,100.3997,100.4829,100.3831,100.4662,510929.0
2018-06-26 09:30:00,120.77,120.82,120.74,120.81,128118.0,100.4247,100.4662,100.3997,100.4579,128118.0
2018-06-26 09:35:00,120.81,120.93,120.8,120.9,91938.0,100.4579,100.5577,100.4496,100.5328,91938.0
2018-06-26 09:40:00,120.9,120.9,120.79,120.8,93516.0,100.5328,100.5328,100.4413,100.4496,93516.0
2018-06-26 09:45:00,120.8,120.89,120.79,120.87,62563.0,100.4496,100.5244,100.4413,100.5078,62563.0
2018-06-26 09:50:00,120.87,120.91,120.81,120.81,55221.0,100.5078,100.5411,100.4579,100.4579,55221.0
2018-06-26 09:55:00,120.81,120.81,120.76,120.76,54584.0,100.4579,100.4579,100.4163,100.4163,54584.0
2018-06-26 10:00:00,120.77,120.8,120.72,120.77,136721.0,100.4247,100.4496,100.3831,100.4247,136721.0
2018-06-26 10:05:00,120.77,120.8,120.74,120.77,166323.0,100.4247,100.4496,100.3997,100.4247,166323.0
2018-06-26 10:10:00,120.76,120.79,120.74,120.77,36804.0,100.4163,100.4413,100.3997,100.4247,36804.0
2018-06-26 10:15:00,120.77,120.77,120.66,120.68,60753.0,100.4247,100.4247,100.3332,100.3498,60753.0
2018-06-26 10:20:00,120.68,120.72,120.68,120.72,28116.0,100.3498,100.3831,100.3498,100.3831,28116.0
2018-06-26 10:25:00,120.72,120.75,120.68,120.74,26785.0,100.3831,100.408,100.3498,100.3997,26785.0
2018-06-26 10:30:00,120.75,120.78,120.74,120.76,24321.0,100.408,100.433,100.3997,100.4163,24321.0
2018-06-26 10:35:00,120.76,120.84,120.76,120.81,48169.0,100.4163,100.4829,100.4163,100.4579,48169.0
2018-06-26 10:40:00,120.81,120.84,120.78,120.79,38331.0,100.4579,100.4829,100.433,100.4413,38331.0
2018-06-26 10:45:00,120.79,120.9,120.79,120.88,83840.0,100.4413,100.5328,100.4413,100.5161,83840.0
2018-06-26 10:50:00,120.89,120.89,120.84,120.87,128537.0,100.5244,100.5244,100.4829,100.5078,128537.0
2018-06-26 10:55:00,120.87,120.95,120.86,120.93,283597.0,100.5078,100.5743,100.4995,100.5577,283597.0
2018-06-26 11:00:00,120.94,120.95,120.89,120.89,45555.0,100.566,100.5743,100.5244,100.5244,45555.0
2018-06-26 11:05:00,120.89,120.93,120.89,120.9,57356.0,100.5244,100.5577,100.5244,100.5328,57356.0
2018-06-26 11:10:00,120.89,120.9,120.84,120.84,55160.0,100.5244,100.5328,100.4829,100.4829,55160.0
2018-06-26 11:15:00,120.85,120.92,120.83,120.91,73298.0,100.4912,100.5494,100.4745,100.5411,73298.0
2018-06-26 11:20:00,120.91,120.92,120.87,120.89,76819.0,100.5411,100.5494,100.5078,100.5244,76819.0
2018-06-26 11:25:00,120.89,120.9,120.83,120.85,114078.0,100.5244,100.5328,100.4745,100.4912,114078.0
2018-06-26 11:30:00,120.86,120.91,120.85,120.86,28010.0,100.4995,100.5411,100.4912,100.4995,28010.0
2018-06-26 11:35:00,120.86,120.92,120.84,120.92,32244.0,100.4995,100.5494,100.4829,100.5494,32244.0
2018-06-26 11:40:00,120.92,120.95,120.88,120.94,64205.0,100.5494,100.5743,100.5161,100.566,64205.0
2018-06-26 11:45:00,120.93,120.97,120.91,120.96,41581.0,100.5577,100.591,100.5411,100.5826,41581.0
2018-06-26 11:50:00,120.96,120.96,120.92,120.93,29106.0,100.5826,100.5826,100.5494,100.5577,29106.0
2018-06-26 11:55:00,120.94,120.98,120.91,120.93,76408.0,100.566,100.5993,100.5411,100.5577,76408.0
2018-06-26 12:00:00,120.93,120.94,120.9,120.93,44357.0,100.5577,100.566,100.5328,100.5577,44357.0
2018-06-26 12:05:00,120.93,120.95,120.89,120.93,26474.0,100.5577,100.5743,100.5244,100.5577,26474.0
2018-06-26 12:10:00,120.93,120.94,120.91,120.92,9828.0,100.5577,100.566,100.5411,100.5494,9828.0
2018-06-26 12:15:00,120.93,121.01,120.91,120.96,71207.0,100.5577,100.6242,100.5411,100.5826,71207.0
2018-06-26 12:20:00,120.96,121.0,120.96,121.0,26470.0,100.5826,100.6159,100.5826,100.6159,26470.0
2018-06-26 12:25:00,121.0,121.02,120.96,121.02,42043.0,100.6159,100.6325,100.5826,100.6325,42043.0
2018-06-26 12:30:00,121.03,121.03,120.97,120.98,12997.0,100.6409,100.6409,100.591,100.5993,12997.0
2018-06-26 12:35:00,120.97,120.97,120.92,120.92,30697.0,100.591,100.591,100.5494,100.5494,30697.0
2018-06-26 12:40:00,120.92,120.93,120.85,120.88,62569.0,100.5494,100.5577,100.4912,100.5161,62569.0
2018-06-26 12:45:00,120.87,120.89,120.84,120.87,16074.0,100.5078,100.5244,100.4829,100.5078,16074.0
2018-06-26 12:50:00,120.87,120.9,120.86,120.9,30452.0,100.5078,100.5328,100.4995,100.5328,30452.0
2018-06-26 12:55:00,120.9,120.9,120.86,120.88,15059.0,100.5328,100.5328,100.4995,100.5161,15059.0
2018-06-26 13:00:00,120.87,120.87,120.82,120.85,76896.0,100.5078,100.5078,100.4662,100.4912,76896.0
2018-06-26 13:05:00,120.85,120.85,120.81,120.82,66123.0,100.4912,100.4912,100.4579,100.4662,66123.0
2018-06-26 13:10:00,120.83,120.85,120.8,120.82,82668.0,100.4745,100.4912,100.4496,100.4662,82668.0
2018-06-26 13:15:00,120.82,120.83,120.79,120.8,26542.0,100.4662,100.4745,100.4413,100.4496,26542.0
2018-06-26 13:20:00,120.8,120.84,120.79,120.82,79679.0,100.4496,100.4829,100.4413,100.4662,79679.0
2018-06-26 13:25:00,120.83,120.86,120.82,120.83,39052.0,100.4745,100.4995,100.4662,100.4745,39052.0
2018-06-26 13:30:00,120.83,120.87,120.82,120.87,52283.0,100.4745,100.5078,100.4662,100.5078,52283.0
2018-06-26 13:35:00,120.87,120.89,120.85,120.88,48662.0,100.5078,100.5244,100.4912,100.5161,48662.0
2018-06-26 13:40:00,120.89,120.91,120.86,120.89,23371.0,100.5244,100.5411,100.4995,100.5244,23371.0
2018-06-26 13:45:00,120.89,120.89,120.81,120.82,25576.0,100.5244,100.5244,100.4579,100.4662,25576.0
2018-06-26 13:50:00,120.81,120.83,120.8,120.8,9852.0,100.4579,100.4745,100.4496,100.4496,9852.0
2018-06-26 13:55:00,120.8,120.81,120.79,120.81,12633.0,100.4496,100.4579,100.4413,100.4579,12633.0
2018-06-26 14:00:00,120.81,120.82,120.77,120.78,19944.0,100.4579,100.4662,100.4247,100.433,19944.0
2018-06-26 14:05:00,120.78,120.8,120.78,120.8,10221.0,100.433,100.4496,100.433,100.4496,10221.0
2018-06-26 14:10:00,120.79,120.81,120.79,120.8,9908.0,100.4413,100.4579,100.4413,100.4496,9908.0
2018-06-26 14:15:00,120.8,120.82,120.79,120.8,42125.0,100.4496,100.4662,100.4413,100.4496,42125.0
2018-06-26 14:20:00,120.8,120.8,120.77,120.79,34105.0,100.4496,100.4496,100.4247,100.4413,34105.0
2018-06-26 14:25:00,120.79,120.79,120.77,120.77,7171.0,100.4413,100.4413,100.4247,100.4247,7171.0
2018-06-26 14:30:00,120.78,120.8,120.76,120.77,144464.0,100.433,100.4496,100.4163,100.4247,144464.0
2018-06-26 14:35:00,120.77,120.8,120.76,120.76,24824.0,100.4247,100.4496,100.4163,100.4163,24824.0
2018-06-26 14:40:00,120.77,120.83,120.77,120.81,48537.0,100.4247,100.4745,100.4247,100.4579,48537.0
2018-06-26 14:45:00,120.81,120.86,120.8,120.85,21399.0,100.4579,100.4995,100.4496,100.4912,21399.0
2018-06-26 14:50:00,120.86,120.9,120.83,120.89,33831.0,100.4995,100.5328,100.4745,100.5244,33831.0
2018-06-26 14:55:00,120.89,120.93,120.87,120.88,54460.0,100.5244,100.5577,100.5078,100.5161,54460.0
2018-06-26 15:00:00,120.89,120.9,120.86,120.89,24731.0,100.5244,100.5328,100.4995,100.5244,24731.0
2018-06-26 15:05:00,120.9,120.9,120.88,120.88,32107.0,100.5328,100.5328,100.5161,100.5161,32107.0
2018-06-26 15:10:00,120.88,120.89,120.86,120.87,36358.0,100.5161,100.5244,100.4995,100.5078,36358.0
2018-06-26 15:15:00,120.88,120.89,120.86,120.86,16927.0,100.5161,100.5244,100.4995,100.4995,16927.0
2018-06-26 15:20:00,120.85,120.87,120.84,120.86,16003.0,100.4912,100.5078,100.4829,100.4995,16003.0
2018-06-26 15:25:00,120.88,120.9,120.86,120.87,40317.0,100.5161,100.5328,100.4995,100.5078,40317.0
2018-06-26 15:30:00,120.88,120.89,120.85,120.85,49225.0,100.5161,100.5244,100.4912,100.4912,49225.0
2018-06-26 15:35:00,120.85,120.88,120.83,120.88,41687.0,100.4912,100.5161,100.4745,100.5161,41687.0
2018-06-26 15:40:00,120.88,120.91,120.86,120.87,74351.0,100.5161,100.5411,100.4995,100.5078,74351.0
2018-06-26 15:45:00,120.87,120.92,120.87,120.89,87971.0,100.5078,100.5494,100.5078,100.5244,87971.0
2018-06-26 15:50:00,120.91,120.96,120.9,120.93,345080.0,100.5411,100.5826,100.5328,100.5577,345080.0
2018-06-26 15:55:00,120.93,120.97,120.91,120.96,246586.0,100.5577,100.591,100.5411,100.5826,246586.0
2018-06-27 09:30:00,121.75,121.79,121.74,121.76,158399.0,101.2396,101.2728,101.2312,101.2479,158399.0
2018-06-27 09:35:00,121.77,121.78,121.72,121.78,160365.0,101.2562,101.2645,101.2146,101.2645,160365.0
2018-06-27 09:40:00,121.77,121.84,121.77,121.84,122891.0,101.2562,101.3144,101.2562,101.3144,122891.0
2018-06-27 09:45:00,121.83,121.87,121.76,121.79,112139.0,101.3061,101.3393,101.2479,101.2728,112139.0
2018-06-27 09:50:00,121.8,121.8,121.74,121.78,103125.0,101.2811,101.2811,101.2312,101.2645,103125.0
2018-06-27 09:55:00,121.77,121.81,121.75,121.76,40808.0,101.2562,101.2894,101.2396,101.2479,40808.0
2018-06-27 10:00:00,121.76,121.78,121.7,121.71,34430.0,101.2479,101.2645,101.198,101.2063,34430.0
2018-06-27 10:05:00,121.71,121.72,121.67,121.68,88750.0,101.2063,101.2146,101.173,101.1813,88750.0
2018-06-27 10:10:00,121.69,121.7,121.63,121.66,81558.0,101.1897,101.198,101.1398,101.1647,81558.0
2018-06-27 10:15:00,121.66,121.69,121.65,121.65,20598.0,101.1647,101.1897,101.1564,101.1564,20598.0
2018-06-27 10:20:00,121.66,121.72,121.65,121.72,32517.0,101.1647,101.2146,101.1564,101.2146,32517.0
2018-06-27 10:25:00,121.72,121.74,121.7,121.74,38735.0,101.2146,101.2312,101.198,101.2312,38735.0
2018-06-27 10:30:00,121.74,121.74,121.66,121.72,83763.0,101.2312,101.2312,101.1647,101.2146,83763.0
2018-06-27 10:35:00,121.72,121.72,121.62,121.64,45798.0,101.2146,101.2146,101.1315,101.1481,45798.0
2018-06-27 10:40:00,121.64,121.64,121.56,121.56,57234.0,101.1481,101.1481,101.0816,101.0816,57234.0
2018-06-27 10:45:00,121.57,121.59,121.56,121.58,36935.0,101.0899,101.1065,101.0816,101.0982,36935.0
2018-06-27 10:50:00,121.58,121.6,121.56,121.59,43978.0,101.0982,101.1148,101.0816,101.1065,43978.0
2018-06-27 10:55:00,121.58,121.61,121.55,121.6,48906.0,101.0982,101.1231,101.0732,101.1148,48906.0
2018-06-27 11:00:00,121.6,121.65,121.56,121.65,73622.0,101.1148,101.1564,101.0816,101.1564,73622.0
2018-06-27 11:05:00,121.65,121.77,121.65,121.68,140900.0,101.1564,101.2562,101.1564,101.1813,140900.0
2018-06-27 11:10:00,121.68,121.78,121.67,121.77,45408.0,101.1813,101.2645,101.173,101.2562,45408.0
2018-06-27 11:15:00,121.77,121.79,121.71,121.72,34223.0,101.2562,101.2728,101.2063,101.2146,34223.0
2018-06-27 11:20:00,121.72,121.73,121.66,121.73,49943.0,101.2146,101.2229,101.1647,101.2229,49943.0
2018-06-27 11:25:00,121.72,121.76,121.71,121.76,27541.0,101.2146,101.2479,101.2063,101.2479,27541.0
2018-06-27 11:30:00,121.77,121.82,121.77,121.79,41019.0,101.2562,101.2978,101.2562,101.2728,41019.0
2018-06-27 11:35:00,121.8,121.81,121.76,121.81,53519.0,101.2811,101.2894,101.2479,101.2894,53519.0
2018-06-27 11:40:00,121.8,121.86,121.79,121.85,85383.0,101.2811,101.331,101.2728,101.3227,85383.0
2018-06-27 11:45:00,121.86,121.87,121.81,121.86,102606.0,101.331,101.3393,101.2894,101.331,102606.0
2018-06-27 11:50:00,121.86,121.87,121.82,121.83,24333.0,101.331,101.3393,101.2978,101.3061,24333.0
2018-06-27 11:55:00,121.83,121.85,121.81,121.84,15872.0,101.3061,101.3227,101.2894,101.3144,15872.0
2018-06-27 12:00:00,121.84,121.87,121.81,121.87,148108.0,101.3144,101.3393,101.2894,101.3393,148108.0
2018-06-27 12:05:00,121.86,121.87,121.85,121.86,121274.0,101.331,101.3393,101.3227,101.331,121274.0
2018-06-27 12:10:00,121.86,121.86,121.79,121.81,115245.0,101.331,101.331,101.2728,101.2894,115245.0
2018-06-27 12:15:00,121.81,121.81,121.75,121.77,70230.0,101.2894,101.2894,101.2396,101.2562,70230.0
2018-06-27 12:20:00,121.77,121.78,121.74,121.75,38281.0,101.2562,101.2645,101.2312,101.2396,38281.0
2018-06-27 12:25:00,121.75,121.75,121.71,121.72,13185.0,101.2396,101.2396,101.2063,101.2146,13185.0
2018-06-27 12:30:00,121.73,121.76,121.72,121.75,28606.0,101.2229,101.2479,101.2146,101.2396,28606.0
2018-06-27 12:35:00,121.75,121.82,121.74,121.8,12464.0,101.2396,101.2978,101.2312,101.2811,12464.0
2018-06-27 12:40:00,121.8,121.84,121.78,121.84,29977.0,101.2811,101.3144,101.2645,101.3144,29977.0
2018-06-27 12:45:00,121.85,121.85,121.81,121.82,22490.0,101.3227,101.3227,101.2894,101.2978,22490.0
2018-06-27 12:50:00,121.81,121.89,121.8,121.89,45252.0,101.2894,101.356,101.2811,101.356,45252.0
2018-06-27 12:55:00,121.89,121.89,121.83,121.84,27862.0,101.356,101.356,101.3061,101.3144,27862.0
2018-06-27 13:00:00,121.84,121.85,121.79,121.83,26553.0,101.3144,101.3227,101.2728,101.3061,26553.0
2018-06-27 13:05:00,121.85,121.97,121.82,121.96,155023.0,101.3227,101.4225,101.2978,101.4142,155023.0
2018-06-27 13:10:00,121.96,121.98,121.92,121.97,107272.0,101.4142,101.4308,101.3809,101.4225,107272.0
2018-06-27 13:15:00,121.97,122.01,121.96,121.99,94695.0,101.4225,101.4558,101.4142,101.4391,94695.0
2018-06-27 13:20:00,122.0,122.0,121.96,122.0,51792.0,101.4474,101.4474,101.4142,101.4474,51792.0
2018-06-27 13:25:00,122.0,122.0,121.97,121.99,38938.0,101.4474,101.4474,101.4225,101.4391,38938.0
2018-06-27 13:30:00,121.99,122.02,121.92,121.92,92148.0,101.4391,101.4641,101.3809,101.3809,92148.0
2018-06-27 13:35:00,121.91,121.95,121.89,121.92,47552.0,101.3726,101.4059,101.356,101.3809,47552.0
2018-06-27 13:40:00,121.93,121.93,121.89,121.93,34738.0,101.3892,101.3892,101.356,101.3892,34738.0
2018-06-27 13:45:00,121.93,121.93,121.9,121.93,14289.0,101.3892,101.3892,101.3643,101.3892,14289.0
2018-06-27 13:50:00,121.94,122.02,121.92,122.01,134992.0,101.3975,101.4641,101.3809,101.4558,134992.0
2018-06-27 13:55:00,122.0,122.03,122.0,122.02,55426.0,101.4474,101.4724,101.4474,101.4641,55426.0
2018-06-27 14:00:00,122.01,122.05,121.98,122.04,81803.0,101.4558,101.489,101.4308,101.4807,81803.0
2018-06-27 14:05:00,122.03,122.1,122.03,122.09,61067.0,101.4724,101.5306,101.4724,101.5223,61067.0
2018-06-27 14:10:00,122.09,122.13,122.09,122.11,101693.0,101.5223,101.5555,101.5223,101.5389,101693.0
2018-06-27 14:15:00,122.11,122.13,122.08,122.11,61390.0,101.5389,101.5555,101.514,101.5389,61390.0
2018-06-27 14:20:00,122.1,122.1,122.06,122.08,23281.0,101.5306,101.5306,101.4973,101.514,23281.0
2018-06-27 14:25:00,122.08,122.13,122.07,122.12,41576.0,101.514,101.5555,101.5056,101.5472,41576.0
2018-06-27 14:30:00,122.12,122.17,122.12,122.16,179982.0,101.5472,101.5888,101.5472,101.5805,179982.0
2018-06-27 14:35:00,122.16,122.17,122.1,122.1,319219.0,101.5805,101.5888,101.5306,101.5306,319219.0
2018-06-27 14:40:00,122.09,122.11,122.07,122.11,52934.0,101.5223,101.5389,101.5056,101.5389,52934.0
2018-06-27 14:45:00,122.1,122.13,122.06,122.12,97707.0,101.5306,101.5555,101.4973,101.5472,97707.0
2018-06-27 14:50:00,122.13,122.15,122.12,122.14,20540.0,101.5555,101.5722,101.5472,101.5639,20540.0
2018-06-27 14:55:00,122.14,122.18,122.12,122.14,148132.0,101.5639,101.5971,101.5472,101.5639,148132.0
2018-06-27 15:00:00,122.13,122.15,122.09,122.1,53050.0,101.5555,101.5722,101.5223,101.5306,53050.0
2018-06-27 15:05:00,122.1,122.13,122.09,122.1,47088.0,101.5306,101.5555,101.5223,101.5306,47088.0
2018-06-27 15:10:00,122.11,122.14,122.09,122.13,35736.0,101.5389,101.5639,101.5223,101.5555,35736.0
2018-06-27 15:15:00,122.13,122.13,122.09,122.11,175933.0,101.5555,101.5555,101.5223,101.5389,175933.0
2018-06-27 15:20:00,122.11,122.12,122.09,122.09,141531.0,101.5389,101.5472,101.5223,101.5223,141531.0
2018-06-27 15:25:00,122.09,122.1,122.0,122.01,164072.0,101.5223,101.5306,101.4474,101.4558,164072.0
2018-06-27 15:30:00,122.01,122.03,122.0,122.01,98308.0,101.4558,101.4724,101.4474,101.4558,98308.0
2018-06-27 15:35:00,122.01,122.04,122.0,122.03,75374.0,101.4558,101.4807,101.4474,101.4724,75374.0
2018-06-27 15:40:00,122.03,122.04,121.99,121.99,97115.0,101.4724,101.4807,101.4391,101.4391,97115.0
2018-06-27 15:45:00,122.0,122.08,121.99,122.07,206524.0,101.4474,101.514,101.4391,101.5056,206524.0
2018-06-27 15:50:00,122.07,122.11,122.06,122.1,174681.0,101.5056,101.5389,101.4973,101.5306,174681.0
2018-06-27 15:55:00,122.1,122.14,122.07,122.11,583275.0,101.5306,101.5639,101.5056,101.5389,583275.0
2018-06-28 09:30:00,122.13,122.14,122.0,122.0,151492.0,101.5555,101.5639,101.4474,101.4474,151492.0
2018-06-28 09:35:00,122.0,122.03,121.99,122.01,292411.0,101.4474,101.4724,101.4391,101.4558,292411.0
2018-06-28 09:40:00,122.02,122.05,121.96,122.05,75801.0,101.4641,101.489,101.4142,101.489,75801.0
2018-06-28 09:45:00,122.05,122.18,122.04,122.18,116587.0,101.489,101.5971,101.4807,101.5971,116587.0
2018-06-28 09:50:00,122.17,122.21,122.12,122.12,215610.0,101.5888,101.6221,101.5472,101.5472,215610.0
2018-06-28 09:55:00,122.14,122.17,122.1,122.1,115872.0,101.5639,101.5888,101.5306,101.5306,115872.0
2018-06-28 10:00:00,122.1,122.16,122.05,122.14,71998.0,101.5306,101.5805,101.489,101.5639,71998.0
2018-06-28 10:05:00,122.13,122.17,122.08,122.13,63327.0,101.5555,101.5888,101.514,101.5555,63327.0
2018-06-28 10:10:00,122.13,122.18,122.12,122.15,55287.0,101.5555,101.5971,101.5472,101.5722,55287.0
2018-06-28 10:15:00,122.16,122.19,122.16,122.17,27376.0,101.5805,101.6054,101.5805,101.5888,27376.0
2018-06-28 10:20:00,122.18,122.19,122.14,122.15,30851.0,101.5971,101.6054,101.5639,101.5722,30851.0
2018-06-28 10:25:00,122.16,122.16,122.12,122.14,18298.0,101.5805,101.5805,101.5472,101.5639,18298.0
2018-06-28 10:30:00,122.13,122.24,122.13,122.24,64508.0,101.5555,101.647,101.5555,101.647,64508.0
2018-06-28 10:35:00,122.25,122.25,122.15,122.16,38613.0,101.6553,101.6553,101.5722,101.5805,38613.0
2018-06-28 10:40:00,122.16,122.17,122.08,122.09,22310.0,101.5805,101.5888,101.514,101.5223,22310.0
2018-06-28 10:45:00,122.09,122.11,122.06,122.07,39957.0,101.5223,101.5389,101.4973,101.5056,39957.0
2018-06-28 10:50:00,122.08,122.11,122.03,122.04,43994.0,101.514,101.5389,101.4724,101.4807,43994.0
2018-06-28 10:55:00,122.04,122.07,121.96,121.99,239501.0,101.4807,101.5056,101.4142,101.4391,239501.0
2018-06-28 11:00:00,121.99,122.0,121.94,121.97,74322.0,101.4391,101.4474,101.3975,101.4225,74322.0
2018-06-28 11:05:00,121.97,122.02,121.97,121.99,39442.0,101.4225,101.4641,101.4225,101.4391,39442.0
2018-06-28 11:10:00,121.98,122.04,121.97,122.03,41182.0,101.4308,101.4807,101.4225,101.4724,41182.0
2018-06-28 11:15:00,122.02,122.05,121.94,121.94,131353.0,101.4641,101.489,101.3975,101.3975,131353.0
2018-06-28 11:20:00,121.94,121.99,121.94,121.96,133734.0,101.3975,101.4391,101.3975,101.4142,133734.0
2018-06-28 11:25:00,121.95,121.98,121.93,121.95,49598.0,101.4059,101.4308,101.3892,101.4059,49598.0
2018-06-28 11:30:00,121.95,121.96,121.91,121.93,48341.0,101.4059,101.4142,101.3726,101.3892,48341.0
2018-06-28 11:35:00,121.93,121.95,121.9,121.91,23542.0,101.3892,101.4059,101.3643,101.3726,23542.0
2018-06-28 11:40:00,121.91,121.96,121.91,121.92,45408.0,101.3726,101.4142,101.3726,101.3809,45408.0
2018-06-28 11:45:00,121.92,122.0,121.92,122.0,38487.0,101.3809,101.4474,101.3809,101.4474,38487.0
2018-06-28 11:50:00,121.98,121.98,121.92,121.93,33067.0,101.4308,101.4308,101.3809,101.3892,33067.0
2018-06-28 11:55:00,121.93,121.94,121.87,121.9,41254.0,101.3892,101.3975,101.3393,101.3643,41254.0
2018-06-28 12:00:00,121.9,121.9,121.85,121.87,23099.0,101.3643,101.3643,101.3227,101.3393,23099.0
2018-06-28 12:05:00,121.88,121.97,121.88,121.97,43177.0,101.3477,101.4225,101.3477,101.4225,43177.0
2018-06-28 12:10:00,121.96,121.99,121.95,121.96,20933.0,101.4142,101.4391,101.4059,101.4142,20933.0
2018-06-28 12:15:00,121.96,121.96,121.92,121.93,21246.0,101.4142,101.4142,101.3809,101.3892,21246.0
2018-06-28 12:20:00,121.93,121.95,121.9,121.94,26993.0,101.3892,101.4059,101.3643,101.3975,26993.0
2018-06-28 12:25:00,121.94,121.97,121.93,121.96,19560.0,101.3975,101.4225,101.3892,101.4142,19560.0
2018-06-28 12:30:00,121.97,121.99,121.97,121.97,11118.0,101.4225,101.4391,101.4225,101.4225,11118.0
2018-06-28 12:35:00,121.98,122.03,121.98,121.99,48036.0,101.4308,101.4724,101.4308,101.4391,48036.0
2018-06-28 12:40:00,121.99,122.02,121.98,122.0,29162.0,101.4391,101.4641,101.4308,101.4474,29162.0
2018-06-28 12:45:00,122.01,122.03,121.97,121.98,18844.0,101.4558,101.4724,101.4225,101.4308,18844.0
2018-06-28 12:50:00,121.97,121.98,121.93,121.93,28762.0,101.4225,101.4308,101.3892,101.3892,28762.0
2018-06-28 12:55:00,121.93,121.99,121.91,121.91,46857.0,101.3892,101.4391,101.3726,101.3726,46857.0
2018-06-28 13:00:00,121.92,121.97,121.91,121.95,37553.0,101.3809,101.4225,101.3726,101.4059,37553.0
2018-06-28 13:05:00,121.95,121.99,121.93,121.99,32541.0,101.4059,101.4391,101.3892,101.4391,32541.0
2018-06-28 13:10:00,122.0,122.0,121.91,121.91,43706.0,101.4474,101.4474,101.3726,101.3726,43706.0
2018-06-28 13:15:00,121.91,121.91,121.86,121.88,15691.0,101.3726,101.3726,101.331,101.3477,15691.0
2018-06-28 13:20:00,121.89,121.93,121.87,121.93,24439.0,101.356,101.3892,101.3393,101.3892,24439.0
2018-06-28 13:25:00,121.92,121.98,121.91,121.96,17653.0,101.3809,101.4308,101.3726,101.4142,17653.0
2018-06-28 13:30:00,121.96,122.01,121.95,122.01,26739.0,101.4142,101.4558,101.4059,101.4558,26739.0
2018-06-28 13:35:00,122.01,122.02,121.99,122.0,46808.0,101.4558,101.4641,101.4391,101.4474,46808.0
2018-06-28 13:40:00,122.01,122.04,122.0,122.03,38897.0,101.4558,101.4807,101.4474,101.4724,38897.0
2018-06-28 13:45:00,122.03,122.04,121.98,121.98,66368.0,101.4724,101.4807,101.4308,101.4308,66368.0
2018-06-28 13:50:00,121.98,121.98,121.9,121.92,28154.0,101.4308,101.4308,101.3643,101.3809,28154.0
2018-06-28 13:55:00,121.91,121.93,121.89,121.9,23077.0,101.3726,101.3892,101.356,101.3643,23077.0
2018-06-28 14:00:00,121.9,121.94,121.86,121.88,40819.0,101.3643,101.3975,101.331,101.3477,40819.0
2018-06-28 14:05:00,121.88,121.92,121.85,121.86,75501.0,101.3477,101.3809,101.3227,101.331,75501.0
2018-06-28 14:10:00,121.87,121.89,121.87,121.89,24694.0,101.3393,101.356,101.3393,101.356,24694.0
2018-06-28 14:15:00,121.88,121.9,121.85,121.85,79947.0,101.3477,101.3643,101.3227,101.3227,79947.0
2018-06-28 14:20:00,121.85,121.87,121.83,121.86,107019.0,101.3227,101.3393,101.3061,101.331,107019.0
2018-06-28 14:25:00,121.86,121.88,121.85,121.86,43601.0,101.331,101.3477,101.3227,101.331,43601.0
2018-06-28 14:30:00,121.86,121.9,121.85,121.89,47550.0,101.331,101.3643,101.3227,101.356,47550.0
2018-06-28 14:35:00,121.9,121.9,121.88,121.89,33079.0,101.3643,101.3643,101.3477,101.356,33079.0
2018-06-28 14:40:00,121.89,121.92,121.88,121.89,21169.0,101.356,101.3809,101.3477,101.356,21169.0
2018-06-28 14:45:00,121.9,121.9,121.87,121.88,22526.0,101.3643,101.3643,101.3393,101.3477,22526.0
2018-06-28 14:50:00,121.89,121.91,121.87,121.88,40502.0,101.356,101.3726,101.3393,101.3477,40502.0
2018-06-28 14:55:00,121.88,121.92,121.87,121.9,61639.0,101.3477,101.3809,101.3393,101.3643,61639.0
2018-06-28 15:00:00,121.9,121.96,121.9,121.94,168023.0,101.3643,101.4142,101.3643,101.3975,168023.0
2018-06-28 15:05:00,121.95,122.0,121.94,121.97,93832.0,101.4059,101.4474,101.3975,101.4225,93832.0
2018-06-28 15:10:00,121.97,121.97,121.94,121.95,72316.0,101.4225,101.4225,101.3975,101.4059,72316.0
2018-06-28 15:15:00,121.95,122.0,121.94,121.97,78131.0,101.4059,101.4474,101.3975,101.4225,78131.0
2018-06-28 15:20:00,121.96,122.01,121.96,121.98,41296.0,101.4142,101.4558,101.4142,101.4308,41296.0
2018-06-28 15:25:00,121.98,122.01,121.97,122.0,36421.0,101.4308,101.4558,101.4225,101.4474,36421.0
2018-06-28 15:30:00,121.99,122.01,121.98,122.0,62240.0,101.4391,101.4558,101.4308,101.4474,62240.0
2018-06-28 15:35:00,122.01,122.01,121.97,121.99,98795.0,101.4558,101.4558,101.4225,101.4391,98795.0
2018-06-28 15:40:00,121.99,122.05,121.99,122.04,647424.0,101.4391,101.489,101.4391,101.4807,647424.0
2018-06-28 15:45:00,122.04,122.1,122.04,122.09,186984.0,101.4807,101.5306,101.4807,101.5223,186984.0
2018-06-28 15:50:00,122.09,122.13,122.07,122.11,310993.0,101.5223,101.5555,101.5056,101.5389,310993.0
2018-06-28 15:55:00,122.12,122.13,122.08,122.12,325785.0,101.5472,101.5555,101.514,101.5472,325785.0
2018-06-29 09:30:00,122.17,122.23,122.14,122.15,84242.0,101.5888,101.6387,101.5639,101.5722,84242.0
2018-06-29 09:35:00,122.16,122.16,122.1,122.11,62568.0,101.5805,101.5805,101.5306,101.5389,62568.0
2018-06-29 09:40:00,122.11,122.12,122.09,122.11,58650.0,101.5389,101.5472,101.5223,101.5389,58650.0
2018-06-29 09:45:00,122.11,122.13,122.06,122.09,80861.0,101.5389,101.5555,101.4973,101.5223,80861.0
2018-06-29 09:50:00,122.08,122.12,122.07,122.11,79926.0,101.514,101.5472,101.5056,101.5389,79926.0
2018-06-29 09:55:00,122.11,122.18,122.1,122.17,90061.0,101.5389,101.5971,101.5306,101.5888,90061.0
2018-06-29 10:00:00,122.17,122.19,122.14,122.19,69563.0,101.5888,101.6054,101.5639,101.6054,69563.0
2018-06-29 10:05:00,122.19,122.22,122.17,122.19,129048.0,101.6054,101.6304,101.5888,101.6054,129048.0
2018-06-29 10:10:00,122.18,122.22,122.16,122.22,29758.0,101.5971,101.6304,101.5805,101.6304,29758.0
2018-06-29 10:15:00,122.21,122.22,122.18,122.2,52807.0,101.6221,101.6304,101.5971,101.6137,52807.0
2018-06-29 10:20:00,122.2,122.23,122.18,122.22,82325.0,101.6137,101.6387,101.5971,101.6304,82325.0
2018-06-29 10:25:00,122.22,122.29,122.22,122.27,48369.0,101.6304,101.6886,101.6304,101.672,48369.0
2018-06-29 10:30:00,122.27,122.28,122.18,122.2,41281.0,101.672,101.6803,101.5971,101.6137,41281.0
2018-06-29 10:35:00,122.2,122.22,122.16,122.19,36820.0,101.6137,101.6304,101.5805,101.6054,36820.0
2018-06-29 10:40:00,122.19,122.2,122.15,122.16,71063.0,101.6054,101.6137,101.5722,101.5805,71063.0
2018-06-29 10:45:00,122.16,122.16,122.12,122.13,99058.0,101.5805,101.5805,101.5472,101.5555,99058.0
2018-06-29 10:50:00,122.14,122.16,122.13,122.13,53006.0,101.5639,101.5805,101.5555,101.5555,53006.0
2018-06-29 10:55:00,122.13,122.14,122.06,122.11,52088.0,101.5555,101.5639,101.4973,101.5389,52088.0
2018-06-29 11:00:00,122.11,122.11,122.04,122.07,49383.0,101.5389,101.5389,101.4807,101.5056,49383.0
2018-06-29 11:05:00,122.06,122.1,122.03,122.05,88073.0,101.4973,101.5306,101.4724,101.489,88073.0
2018-06-29 11:10:00,122.05,122.05,121.99,122.02,47289.0,101.489,101.489,101.4391,101.4641,47289.0
2018-06-29 11:15:00,122.03,122.03,121.96,122.0,103448.0,101.4724,101.4724,101.4142,101.4474,103448.0
2018-06-29 11:20:00,122.02,122.07,121.98,122.03,87270.0,101.4641,101.5056,101.4308,101.4724,87270.0
2018-06-29 11:25:00,122.04,122.06,122.02,122.06,32456.0,101.4807,101.4973,101.4641,101.4973,32456.0
2018-06-29 11:30:00,122.06,122.08,122.04,122.06,58494.0,101.4973,101.514,101.4807,101.4973,58494.0
2018-06-29 11:35:00,122.06,122.07,122.05,122.07,15784.0,101.4973,101.5056,101.489,101.5056,15784.0
2018-06-29 11:40:00,122.06,122.13,122.06,122.13,341718.0,101.4973,101.5555,101.4973,101.5555,341718.0
2018-06-29 11:45:00,122.13,122.18,122.12,122.17,100449.0,101.5555,101.5971,101.5472,101.5888,100449.0
2018-06-29 11:50:00,122.17,122.19,122.14,122.17,233434.0,101.5888,101.6054,101.5639,101.5888,233434.0
2018-06-29 11:55:00,122.17,122.23,122.15,122.21,90706.0,101.5888,101.6387,101.5722,101.6221,90706.0
2018-06-29 12:00:00,122.21,122.23,122.19,122.22,21172.0,101.6221,101.6387,101.6054,101.6304,21172.0
2018-06-29 12:05:00,122.21,122.22,122.11,122.18,159113.0,101.6221,101.6304,101.5389,101.5971,159113.0
2018-06-29 12:10:00,122.18,122.23,122.18,122.22,34118.0,101.5971,101.6387,101.5971,101.6304,34118.0
2018-06-29 12:15:00,122.22,122.26,122.21,122.26,56637.0,101.6304,101.6636,101.6221,101.6636,56637.0
2018-06-29 12:20:00,122.26,122.29,122.25,122.27,26283.0,101.6636,101.6886,101.6553,101.672,26283.0
2018-06-29 12:25:00,122.28,122.3,122.27,122.29,32307.0,101.6803,101.6969,101.672,101.6886,32307.0
2018-06-29 12:30:00,122.3,122.3,122.27,122.28,27282.0,101.6969,101.6969,101.672,101.6803,27282.0
2018-06-29 12:35:00,122.28,122.3,122.27,122.28,21534.0,101.6803,101.6969,101.672,101.6803,21534.0
2018-06-29 12:40:00,122.28,122.34,122.28,122.32,41029.0,101.6803,101.7302,101.6803,101.7135,41029.0
2018-06-29 12:45:00,122.32,122.38,122.32,122.38,89874.0,101.7135,101.7634,101.7135,101.7634,89874.0
2018-06-29 12:50:00,122.38,122.41,122.37,122.4,31301.0,101.7634,101.7884,101.7551,101.7801,31301.0
2018-06-29 12:55:00,122.41,122.41,122.35,122.36,30055.0,101.7884,101.7884,101.7385,101.7468,30055.0
2018-06-29 13:00:00,122.36,122.4,122.34,122.38,42228.0,101.7468,101.7801,101.7302,101.7634,42228.0
2018-06-29 13:05:00,122.39,122.4,122.35,122.39,33682.0,101.7717,101.7801,101.7385,101.7717,33682.0
2018-06-29 13:10:00,122.39,122.4,122.38,122.39,9609.0,101.7717,101.7801,101.7634,101.7717,9609.0
2018-06-29 13:15:00,122.39,122.4,122.38,122.39,13121.0,101.7717,101.7801,101.7634,101.7717,13121.0
2018-06-29 13:20:00,122.39,122.46,122.38,122.43,145947.0,101.7717,101.8299,101.7634,101.805,145947.0
2018-06-29 13:25:00,122.42,122.46,122.42,122.46,73870.0,101.7967,101.8299,101.7967,101.8299,73870.0
2018-06-29 13:30:00,122.46,122.48,122.45,122.47,45728.0,101.8299,101.8466,101.8216,101.8383,45728.0
2018-06-29 13:35:00,122.46,122.5,122.46,122.47,189034.0,101.8299,101.8632,101.8299,101.8383,189034.0
2018-06-29 13:40:00,122.47,122.48,122.4,122.4,77667.0,101.8383,101.8466,101.7801,101.7801,77667.0
2018-06-29 13:45:00,122.41,122.43,122.4,122.41,29098.0,101.7884,101.805,101.7801,101.7884,29098.0
2018-06-29 13:50:00,122.4,122.43,122.39,122.42,37165.0,101.7801,101.805,101.7717,101.7967,37165.0
2018-06-29 13:55:00,122.42,122.45,122.42,122.44,46048.0,101.7967,101.8216,101.7967,101.8133,46048.0
2018-06-29 14:00:00,122.44,122.47,122.43,122.45,41462.0,101.8133,101.8383,101.805,101.8216,41462.0
2018-06-29 14:05:00,122.44,122.45,122.4,122.4,51438.0,101.8133,101.8216,101.7801,101.7801,51438.0
2018-06-29 14:10:00,122.41,122.42,122.38,122.39,47978.0,101.7884,101.7967,101.7634,101.7717,47978.0
2018-06-29 14:15:00,122.4,122.4,122.3,122.32,64873.0,101.7801,101.7801,101.6969,101.7135,64873.0
2018-06-29 14:20:00,122.33,122.35,122.31,122.33,76257.0,101.7218,101.7385,101.7052,101.7218,76257.0
2018-06-29 14:25:00,122.33,122.34,122.28,122.31,76315.0,101.7218,101.7302,101.6803,101.7052,76315.0
2018-06-29 14:30:00,122.3,122.31,122.26,122.3,71701.0,101.6969,101.7052,101.6636,101.6969,71701.0
2018-06-29 14:35:00,122.3,122.3,122.27,122.27,85908.0,101.6969,101.6969,101.672,101.672,85908.0
2018-06-29 14:40:00,122.27,122.28,122.11,122.12,140341.0,101.672,101.6803,101.5389,101.5472,140341.0
2018-06-29 14:45:00,122.11,122.13,122.0,122.04,245200.0,101.5389,101.5555,101.4474,101.4807,245200.0
2018-06-29 14:50:00,122.03,122.09,122.03,122.09,223543.0,101.4724,101.5223,101.4724,101.5223,223543.0
2018-06-29 14:55:00,122.09,122.11,121.79,121.83,375380.0,101.5223,101.5389,101.2728,101.3061,375380.0
2018-06-29 15:00:00,121.83,121.85,121.65,121.85,1524431.0,101.3061,101.3227,101.1564,101.3227,1524431.0
2018-06-29 15:05:00,121.85,121.87,121.8,121.82,162864.0,101.3227,101.3393,101.2811,101.2978,162864.0
2018-06-29 15:10:00,121.83,121.83,121.74,121.77,103858.0,101.3061,101.3061,101.2312,101.2562,103858.0
2018-06-29 15:15:00,121.76,121.84,121.75,121.83,100923.0,101.2479,101.3144,101.2396,101.3061,100923.0
2018-06-29 15:20:00,121.84,121.88,121.83,121.86,47776.0,101.3144,101.3477,101.3061,101.331,47776.0
2018-06-29 15:25:00,121.87,121.91,121.86,121.91,81673.0,101.3393,101.3726,101.331,101.3726,81673.0
2018-06-29 15:30:00,121.9,121.91,121.79,121.8,166575.0,101.3643,101.3726,101.2728,101.2811,166575.0
2018-06-29 15:35:00,121.8,121.81,121.71,121.76,192387.0,101.2811,101.2894,101.2063,101.2479,192387.0
2018-06-29 15:40:00,121.76,121.77,121.73,121.74,199716.0,101.2479,101.2562,101.2229,101.2312,199716.0
2018-06-29 15:45:00,121.75,121.77,121.73,121.75,235017.0,101.2396,101.2562,101.2229,101.2396,235017.0
2018-06-29 15:50:00,121.75,121.79,121.69,121.7,419690.0,101.2396,101.2728,101.1897,101.198,419690.0
2018-06-29 15:55:00,121.7,121.72,121.69,121.71,554006.0,101.198,101.2146,101.1897,101.2063,554006.0
2018-07-02 09:30:00,121.74,121.75,121.67,121.71,466811.0,101.4606,101.4689,101.4023,101.4356,466811.0
2018-07-02 09:35:00,121.72,121.72,121.64,121.66,101613.0,101.4439,101.4439,101.3773,101.3939,101613.0
2018-07-02 09:40:00,121.65,121.73,121.63,121.71,139241.0,101.3856,101.4523,101.3689,101.4356,139241.0
2018-07-02 09:45:00,121.72,121.73,121.63,121.66,152432.0,101.4439,101.4523,101.3689,101.3939,152432.0
2018-07-02 09:50:00,121.66,121.71,121.65,121.69,138449.0,101.3939,101.4356,101.3856,101.4189,138449.0
2018-07-02 09:55:00,121.7,121.74,121.7,121.7,118176.0,101.4273,101.4606,101.4273,101.4273,118176.0
2018-07-02 10:00:00,121.71,121.71,121.58,121.62,166446.0,101.4356,101.4356,101.3273,101.3606,166446.0
2018-07-02 10:05:00,121.62,121.67,121.6,121.62,64551.0,101.3606,101.4023,101.3439,101.3606,64551.0
2018-07-02 10:10:00,121.62,121.73,121.61,121.71,61027.0,101.3606,101.4523,101.3523,101.4356,61027.0
2018-07-02 10:15:00,121.71,121.73,121.59,121.61,68194.0,101.4356,101.4523,101.3356,101.3523,68194.0
2018-07-02 10:20:00,121.61,121.63,121.55,121.55,253562.0,101.3523,101.3689,101.3022,101.3022,253562.0
2018-07-02 10:25:00,121.54,121.58,121.51,121.57,107370.0,101.2939,101.3273,101.2689,101.3189,107370.0
2018-07-02 10:30:00,121.57,121.58,121.54,121.55,68259.0,101.3189,101.3273,101.2939,101.3022,68259.0
2018-07-02 10:35:00,121.55,121.58,121.51,121.51,87574.0,101.3022,101.3273,101.2689,101.2689,87574.0
2018-07-02 10:40:00,121.52,121.54,121.47,121.48,93971.0,101.2772,101.2939,101.2356,101.2439,93971.0
2018-07-02 10:45:00,121.48,121.52,121.48,121.51,81532.0,101.2439,101.2772,101.2439,101.2689,81532.0
2018-07-02 10:50:00,121.51,121.56,121.48,121.5,186402.0,101.2689,101.3106,101.2439,101.2606,186402.0
2018-07-02 10:55:00,121.49,121.54,121.48,121.52,130576.0,101.2522,101.2939,101.2439,101.2772,130576.0
2018-07-02 11:00:00,121.51,121.52,121.45,121.47,145713.0,101.2689,101.2772,101.2189,101.2356,145713.0
2018-07-02 11:05:00,121.47,121.48,121.45,121.47,228780.0,101.2356,101.2439,101.2189,101.2356,228780.0
2018-07-02 11:10:00,121.46,121.55,121.45,121.54,201969.0,101.2272,101.3022,101.2189,101.2939,201969.0
2018-07-02 11:15:00,121.53,121.56,121.51,121.55,56045.0,101.2856,101.3106,101.2689,101.3022,56045.0
2018-07-02 11:20:00,121.56,121.56,121.5,121.53,161156.0,101.3106,101.3106,101.2606,101.2856,161156.0
2018-07-02 11:25:00,121.53,121.54,121.49,121.5,115523.0,101.2856,101.2939,101.2522,101.2606,115523.0
2018-07-02 11:30:00,121.5,121.53,121.48,121.51,103408.0,101.2606,101.2856,101.2439,101.2689,103408.0
2018-07-02 11:35:00,121.5,121.54,121.5,121.53,97616.0,101.2606,101.2939,101.2606,101.2856,97616.0
2018-07-02 11:40:00,121.52,121.57,121.52,121.55,199871.0,101.2772,101.3189,101.2772,101.3022,199871.0
2018-07-02 11:45:00,121.55,121.58,121.53,121.57,30859.0,101.3022,101.3273,101.2856,101.3189,30859.0
2018-07-02 11:50:00,121.58,121.61,121.54,121.55,39533.0,101.3273,101.3523,101.2939,101.3022,39533.0
2018-07-02 11:55:00,121.54,121.55,121.52,121.53,61349.0,101.2939,101.3022,101.2772,101.2856,61349.0
2018-07-02 12:00:00,121.53,121.55,121.51,121.55,1261249.0,101.2856,101.3022,101.2689,101.3022,1261249.0
2018-07-02 12:05:00,121.54,121.56,121.53,121.55,52854.0,101.2939,101.3106,101.2856,101.3022,52854.0
2018-07-02 12:10:00,121.56,121.56,121.54,121.55,29007.0,101.3106,101.3106,101.2939,101.3022,29007.0
2018-07-02 12:15:00,121.55,121.59,121.55,121.59,136230.0,101.3022,101.3356,101.3022,101.3356,136230.0
2018-07-02 12:20:00,121.59,121.6,121.57,121.58,57654.0,101.3356,101.3439,101.3189,101.3273,57654.0
2018-07-02 12:25:00,121.58,121.6,121.55,121.56,185614.0,101.3273,101.3439,101.3022,101.3106,185614.0
2018-07-02 12:30:00,121.56,121.56,121.53,121.54,18386.0,101.3106,101.3106,101.2856,101.2939,18386.0
2018-07-02 12:35:00,121.54,121.56,121.52,121.53,41775.0,101.2939,101.3106,101.2772,101.2856,41775.0
2018-07-02 12:40:00,121.53,121.55,121.52,121.52,12072.0,101.2856,101.3022,101.2772,101.2772,12072.0
2018-07-02 12:45:00,121.51,121.51,121.44,121.44,43350.0,101.2689,101.2689,101.2106,101.2106,43350.0
2018-07-02 12:50:00,121.45,121.46,121.37,121.39,72119.0,101.2189,101.2272,101.1522,101.1689,72119.0
2018-07-02 12:55:00,121.38,121.42,121.38,121.42,45427.0,101.1606,101.1939,101.1606,101.1939,45427.0
2018-07-02 13:00:00,121.42,121.45,121.41,121.41,83466.0,101.1939,101.2189,101.1856,101.1856,83466.0
2018-07-02 13:05:00,121.41,121.49,121.41,121.47,140807.0,101.1856,101.2522,101.1856,101.2356,140807.0
2018-07-02 13:10:00,121.46,121.49,121.46,121.48,53003.0,101.2272,101.2522,101.2272,101.2439,53003.0
2018-07-02 13:15:00,121.47,121.5,121.46,121.47,64350.0,101.2356,101.2606,101.2272,101.2356,64350.0
2018-07-02 13:20:00,121.47,121.48,121.45,121.45,30891.0,101.2356,101.2439,101.2189,101.2189,30891.0
2018-07-02 13:25:00,121.45,121.45,121.42,121.44,63321.0,101.2189,101.2189,101.1939,101.2106,63321.0
2018-07-02 13:30:00,121.44,121.44,121.4,121.41,79190.0,101.2106,101.2106,101.1772,101.1856,79190.0
2018-07-02 13:35:00,121.41,121.41,121.35,121.35,49292.0,101.1856,101.1856,101.1356,101.1356,49292.0
2018-07-02 13:40:00,121.35,121.37,121.34,121.34,30934.0,101.1356,101.1522,101.1272,101.1272,30934.0
2018-07-02 13:45:00,121.35,121.36,121.29,121.31,32947.0,101.1356,101.1439,101.0856,101.1022,32947.0
2018-07-02 13:50:00,121.31,121.34,121.29,121.34,50291.0,101.1022,101.1272,101.0856,101.1272,50291.0
2018-07-02 13:55:00,121.33,121.38,121.32,121.38,25071.0,101.1189,101.1606,101.1106,101.1606,25071.0
2018-07-02 14:00:00,121.38,121.4,121.35,121.4,38343.0,101.1606,101.1772,101.1356,101.1772,38343.0
2018-07-02 14:05:00,121.39,121.41,121.35,121.37,54179.0,101.1689,101.1856,101.1356,101.1522,54179.0
2018-07-02 14:10:00,121.37,121.44,121.37,121.43,62810.0,101.1522,101.2106,101.1522,101.2022,62810.0
2018-07-02 14:15:00,121.43,121.45,121.4,121.41,21772.0,101.2022,101.2189,101.1772,101.1856,21772.0
2018-07-02 14:20:00,121.41,121.42,121.4,121.41,48161.0,101.1856,101.1939,101.1772,101.1856,48161.0
2018-07-02 14:25:00,121.41,121.44,121.4,121.42,109464.0,101.1856,101.2106,101.1772,101.1939,109464.0
2018-07-02 14:30:00,121.42,121.46,121.41,121.46,24929.0,101.1939,101.2272,101.1856,101.2272,24929.0
2018-07-02 14:35:00,121.45,121.47,121.44,121.47,53129.0,101.2189,101.2356,101.2106,101.2356,53129.0
2018-07-02 14:40:00,121.47,121.5,121.46,121.49,96820.0,101.2356,101.2606,101.2272,101.2522,96820.0
2018-07-02 14:45:00,121.48,121.53,121.46,121.51,45122.0,101.2439,101.2856,101.2272,101.2689,45122.0
2018-07-02 14:50:00,121.5,121.51,121.45,121.46,26941.0,101.2606,101.2689,101.2189,101.2272,26941.0
2018-07-02 14:55:00,121.46,121.48,121.4,121.41,81312.0,101.2272,101.2439,101.1772,101.1856,81312.0
2018-07-02 15:00:00,121.4,121.42,121.36,121.42,42385.0,101.1772,101.1939,101.1439,101.1939,42385.0
2018-07-02 15:05:00,121.41,121.43,121.37,121.38,35273.0,101.1856,101.2022,101.1522,101.1606,35273.0
2018-07-02 15:10:00,121.39,121.41,121.37,121.4,22047.0,101.1689,101.1856,101.1522,101.1772,22047.0
2018-07-02 15:15:00,121.4,121.41,121.37,121.4,140993.0,101.1772,101.1856,101.1522,101.1772,140993.0
2018-07-02 15:20:00,121.39,121.4,121.37,121.37,37432.0,101.1689,101.1772,101.1522,101.1522,37432.0
2018-07-02 15:25:00,121.38,121.39,121.35,121.38,79089.0,101.1606,101.1689,101.1356,101.1606,79089.0
2018-07-02 15:30:00,121.38,121.41,121.37,121.38,46381.0,101.1606,101.1856,101.1522,101.1606,46381.0
2018-07-02 15:35:00,121.38,121.41,121.37,121.4,55713.0,101.1606,101.1856,101.1522,101.1772,55713.0
2018-07-02 15:40:00,121.4,121.43,121.39,121.4,53559.0,101.1772,101.2022,101.1689,101.1772,53559.0
2018-07-02 15:45:00,121.4,121.43,121.38,121.39,87340.0,101.1772,101.2022,101.1606,101.1689,87340.0
2018-07-02 15:50:00,121.38,121.4,121.37,121.39,199586.0,101.1606,101.1772,101.1522,101.1689,199586.0
2018-07-02 15:55:00,121.39,121.39,121.35,121.36,197379.0,101.1689,101.1689,101.1356,101.1439,197379.0
2018-07-03 09:30:00,121.53,121.65,121.53,121.61,141357.0,101.2856,101.3856,101.2856,101.3523,141357.0
2018-07-03 09:35:00,121.61,121.67,121.61,121.67,119207.0,101.3523,101.4023,101.3523,101.4023,119207.0
2018-07-03 09:40:00,121.67,121.67,121.6,121.62,72998.0,101.4023,101.4023,101.3439,101.3606,72998.0
2018-07-03 09:45:00,121.62,121.64,121.59,121.61,56638.0,101.3606,101.3773,101.3356,101.3523,56638.0
2018-07-03 09:50:00,121.62,121.63,121.57,121.62,104628.0,101.3606,101.3689,101.3189,101.3606,104628.0
2018-07-03 09:55:00,121.62,121.7,121.62,121.68,67272.0,101.3606,101.4273,101.3606,101.4106,67272.0
2018-07-03 10:00:00,121.68,121.71,121.66,121.7,82684.0,101.4106,101.4356,101.3939,101.4273,82684.0
2018-07-03 10:05:00,121.7,121.77,121.68,121.75,75048.0,101.4273,101.4856,101.4106,101.4689,75048.0
2018-07-03 10:10:00,121.75,121.78,121.74,121.75,68874.0,101.4689,101.4939,101.4606,101.4689,68874.0
2018-07-03 10:15:00,121.75,121.81,121.75,121.76,45642.0,101.4689,101.5189,101.4689,101.4773,45642.0
2018-07-03 10:20:00,121.76,121.8,121.75,121.76,26762.0,101.4773,101.5106,101.4689,101.4773,26762.0
2018-07-03 10:25:00,121.76,121.85,121.75,121.85,131083.0,101.4773,101.5523,101.4689,101.5523,131083.0
2018-07-03 10:30:00,121.85,121.86,121.8,121.83,43185.0,101.5523,101.5606,101.5106,101.5356,43185.0
2018-07-03 10:35:00,121.83,121.88,121.82,121.88,44164.0,101.5356,101.5773,101.5273,101.5773,44164.0
2018-07-03 10:40:00,121.88,121.94,121.88,121.92,81268.0,101.5773,101.6273,101.5773,101.6106,81268.0
2018-07-03 10:45:00,121.92,121.99,121.91,121.99,54552.0,101.6106,101.669,101.6023,101.669,54552.0
2018-07-03 10:50:00,122.0,122.03,121.94,121.95,122873.0,101.6773,101.7023,101.6273,101.6356,122873.0
2018-07-03 10:55:00,121.95,121.98,121.92,121.96,69833.0,101.6356,101.6606,101.6106,101.644,69833.0
2018-07-03 11:00:00,121.96,122.01,121.93,121.94,69263.0,101.644,101.6856,101.6189,101.6273,69263.0
2018-07-03 11:05:00,121.94,121.95,121.86,121.86,51989.0,101.6273,101.6356,101.5606,101.5606,51989.0
2018-07-03 11:10:00,121.87,121.89,121.84,121.86,91980.0,101.5689,101.5856,101.5439,101.5606,91980.0
2018-07-03 11:15:00,121.87,121.92,121.86,121.91,27992.0,101.5689,101.6106,101.5606,101.6023,27992.0
2018-07-03 11:20:00,121.92,122.0,121.91,121.98,43186.0,101.6106,101.6773,101.6023,101.6606,43186.0
2018-07-03 11:25:00,121.98,122.02,121.94,121.95,49456.0,101.6606,101.694,101.6273,101.6356,49456.0
2018-07-03 11:30:00,121.94,121.99,121.94,121.96,21190.0,101.6273,101.669,101.6273,101.644,21190.0
2018-07-03 11:35:00,121.96,121.96,121.88,121.89,49452.0,101.644,101.644,101.5773,101.5856,49452.0
2018-07-03 11:40:00,121.89,121.94,121.89,121.92,30595.0,101.5856,101.6273,101.5856,101.6106,30595.0
2018-07-03 11:45:00,121.92,121.93,121.91,121.92,14340.0,101.6106,101.6189,101.6023,101.6106,14340.0
2018-07-03 11:50:00,121.92,121.97,121.91,121.97,29948.0,101.6106,101.6523,101.6023,101.6523,29948.0
2018-07-03 11:55:00,121.96,122.01,121.95,121.99,65805.0,101.644,101.6856,101.6356,101.669,65805.0
2018-07-03 12:00:00,122.0,122.01,121.98,121.99,37412.0,101.6773,101.6856,101.6606,101.669,37412.0
2018-07-03 12:05:00,121.98,122.0,121.92,121.94,51221.0,101.6606,101.6773,101.6106,101.6273,51221.0
2018-07-03 12:10:00,121.94,121.95,121.9,121.92,40916.0,101.6273,101.6356,101.5939,101.6106,40916.0
2018-07-03 12:15:00,121.92,121.93,121.89,121.9,47015.0,101.6106,101.6189,101.5856,101.5939,47015.0
2018-07-03 12:20:00,121.91,121.94,121.89,121.94,42804.0,101.6023,101.6273,101.5856,101.6273,42804.0
2018-07-03 12:25:00,121.94,121.96,121.9,121.93,119809.0,101.6273,101.644,101.5939,101.6189,119809.0
2018-07-03 12:30:00,121.94,121.96,121.91,121.94,29800.0,101.6273,101.644,101.6023,101.6273,29800.0
2018-07-03 12:35:00,121.94,121.97,121.93,121.94,46021.0,101.6273,101.6523,101.6189,101.6273,46021.0
2018-07-03 12:40:00,121.94,121.95,121.93,121.94,58593.0,101.6273,101.6356,101.6189,101.6273,58593.0
2018-07-03 12:45:00,121.95,121.98,121.94,121.96,69287.0,101.6356,101.6606,101.6273,101.644,69287.0
2018-07-03 12:50:00,121.96,122.02,121.95,121.99,184378.0,101.644,101.694,101.6356,101.669,184378.0
2018-07-03 12:55:00,122.0,122.02,121.96,121.98,406500.0,101.6773,101.694,101.644,101.6606,406500.0
2018-07-05 09:30:00,122.06,122.11,122.01,122.11,150185.0,101.7273,101.769,101.6856,101.769,150185.0
2018-07-05 09:35:00,122.11,122.14,122.07,122.12,42439.0,101.769,101.794,101.7356,101.7773,42439.0
2018-07-05 09:40:00,122.11,122.15,122.09,122.09,21305.0,101.769,101.8023,101.7523,101.7523,21305.0
2018-07-05 09:45:00,122.1,122.2,122.1,122.13,55260.0,101.7606,101.844,101.7606,101.7856,55260.0
2018-07-05 09:50:00,122.14,122.15,122.08,122.13,46273.0,101.794,101.8023,101.744,101.7856,46273.0
2018-07-05 09:55:00,122.13,122.15,122.08,122.08,23153.0,101.7856,101.8023,101.744,101.744,23153.0
2018-07-05 10:00:00,122.09,122.14,122.07,122.11,44499.0,101.7523,101.794,101.7356,101.769,44499.0
2018-07-05 10:05:00,122.1,122.18,122.1,122.12,27584.0,101.7606,101.8273,101.7606,101.7773,27584.0
2018-07-05 10:10:00,122.12,122.22,122.12,122.21,64359.0,101.7773,101.8606,101.7773,101.8523,64359.0
2018-07-05 10:15:00,122.22,122.3,122.22,122.28,151172.0,101.8606,101.9273,101.8606,101.9106,151172.0
2018-07-05 10:20:00,122.29,122.34,122.28,122.31,63051.0,101.919,101.9607,101.9106,101.9356,63051.0
2018-07-05 10:25:00,122.32,122.36,122.29,122.33,42098.0,101.944,101.9773,101.919,101.9523,42098.0
2018-07-05 10:30:00,122.34,122.41,122.33,122.41,42855.0,101.9607,102.019,101.9523,102.019,42855.0
2018-07-05 10:35:00,122.41,122.45,122.31,122.33,97521.0,102.019,102.0523,101.9356,101.9523,97521.0
2018-07-05 10:40:00,122.33,122.36,122.31,122.31,23938.0,101.9523,101.9773,101.9356,101.9356,23938.0
2018-07-05 10:45:00,122.31,122.31,122.27,122.3,44626.0,101.9356,101.9356,101.9023,101.9273,44626.0
2018-07-05 10:50:00,122.3,122.37,122.29,122.37,28851.0,101.9273,101.9857,101.919,101.9857,28851.0
2018-07-05 10:55:00,122.38,122.42,122.37,122.41,35637.0,101.994,102.0273,101.9857,102.019,35637.0
2018-07-05 11:00:00,122.41,122.47,122.41,122.46,63560.0,102.019,102.069,102.019,102.0607,63560.0
2018-07-05 11:05:00,122.46,122.52,122.45,122.48,94606.0,102.0607,102.1107,102.0523,102.0773,94606.0
2018-07-05 11:10:00,122.49,122.49,122.44,122.46,91197.0,102.0857,102.0857,102.044,102.0607,91197.0
2018-07-05 11:15:00,122.47,122.48,122.43,122.47,53314.0,102.069,102.0773,102.0357,102.069,53314.0
2018-07-05 11:20:00,122.46,122.52,122.45,122.51,31331.0,102.0607,102.1107,102.0523,102.1023,31331.0
2018-07-05 11:25:00,122.51,122.53,122.45,122.46,46502.0,102.1023,102.119,102.0523,102.0607,46502.0
2018-07-05 11:30:00,122.45,122.46,122.39,122.46,35140.0,102.0523,102.0607,102.0023,102.0607,35140.0
2018-07-05 11:35:00,122.45,122.46,122.42,122.43,23344.0,102.0523,102.0607,102.0273,102.0357,23344.0
2018-07-05 11:40:00,122.42,122.43,122.4,122.4,26438.0,102.0273,102.0357,102.0107,102.0107,26438.0
2018-07-05 11:45:00,122.4,122.4,122.36,122.37,36189.0,102.0107,102.0107,101.9773,101.9857,36189.0
2018-07-05 11:50:00,122.37,122.38,122.33,122.36,16238.0,101.9857,101.994,101.9523,101.9773,16238.0
2018-07-05 11:55:00,122.36,122.4,122.34,122.4,24514.0,101.9773,102.0107,101.9607,102.0107,24514.0
2018-07-05 12:00:00,122.41,122.43,122.3,122.33,26196.0,102.019,102.0357,101.9273,101.9523,26196.0
2018-07-05 12:05:00,122.32,122.34,122.29,122.34,51910.0,101.944,101.9607,101.919,101.9607,51910.0
2018-07-05 12:10:00,122.34,122.35,122.29,122.3,94504.0,101.9607,101.969,101.919,101.9273,94504.0
2018-07-05 12:15:00,122.29,122.32,122.26,122.31,55918.0,101.919,101.944,101.894,101.9356,55918.0
2018-07-05 12:20:00,122.31,122.37,122.3,122.34,37412.0,101.9356,101.9857,101.9273,101.9607,37412.0
2018-07-05 12:25:00,122.34,122.34,122.31,122.33,10797.0,101.9607,101.9607,101.9356,101.9523,10797.0
2018-07-05 12:30:00,122.34,122.34,122.28,122.31,35464.0,101.9607,101.9607,101.9106,101.9356,35464.0
2018-07-05 12:35:00,122.31,122.36,122.3,122.34,24285.0,101.9356,101.9773,101.9273,101.9607,24285.0
2018-07-05 12:40:00,122.34,122.34,122.27,122.32,18759.0,101.9607,101.9607,101.9023,101.944,18759.0
2018-07-05 12:45:00,122.32,122.34,122.31,122.31,14163.0,101.944,101.9607,101.9356,101.9356,14163.0
2018-07-05 12:50:00,122.31,122.32,122.29,122.31,37126.0,101.9356,101.944,101.919,101.9356,37126.0
2018-07-05 12:55:00,122.31,122.32,122.29,122.3,20526.0,101.9356,101.944,101.919,101.9273,20526.0
2018-07-05 13:00:00,122.3,122.3,122.27,122.27,11261.0,101.9273,101.9273,101.9023,101.9023,11261.0
2018-07-05 13:05:00,122.26,122.26,122.23,122.24,7969.0,101.894,101.894,101.869,101.8773,7969.0
2018-07-05 13:10:00,122.24,122.25,122.23,122.25,8810.0,101.8773,101.8856,101.869,101.8856,8810.0
2018-07-05 13:15:00,122.24,122.25,122.21,122.21,25600.0,101.8773,101.8856,101.8523,101.8523,25600.0
2018-07-05 13:20:00,122.21,122.25,122.21,122.24,22462.0,101.8523,101.8856,101.8523,101.8773,22462.0
2018-07-05 13:25:00,122.24,122.25,122.23,122.25,18960.0,101.8773,101.8856,101.869,101.8856,18960.0
2018-07-05 13:30:00,122.24,122.28,122.23,122.25,38665.0,101.8773,101.9106,101.869,101.8856,38665.0
2018-07-05 13:35:00,122.26,122.28,122.23,122.27,18316.0,101.894,101.9106,101.869,101.9023,18316.0
2018-07-05 13:40:00,122.28,122.28,122.24,122.26,15578.0,101.9106,101.9106,101.8773,101.894,15578.0
2018-07-05 13:45:00,122.25,122.25,122.22,122.23,7212.0,101.8856,101.8856,101.8606,101.869,7212.0
2018-07-05 13:50:00,122.23,122.27,122.22,122.26,16640.0,101.869,101.9023,101.8606,101.894,16640.0
2018-07-05 13:55:00,122.26,122.26,122.2,122.21,24615.0,101.894,101.894,101.844,101.8523,24615.0
2018-07-05 14:00:00,122.22,122.3,122.18,122.26,58673.0,101.8606,101.9273,101.8273,101.894,58673.0
2018-07-05 14:05:00,122.25,122.32,122.21,122.32,33977.0,101.8856,101.944,101.8523,101.944,33977.0
2018-07-05 14:10:00,122.32,122.36,122.31,122.33,24166.0,101.944,101.9773,101.9356,101.9523,24166.0
2018-07-05 14:15:00,122.33,122.35,122.24,122.25,17689.0,101.9523,101.969,101.8773,101.8856,17689.0
2018-07-05 14:20:00,122.25,122.26,122.24,122.25,10078.0,101.8856,101.894,101.8773,101.8856,10078.0
2018-07-05 14:25:00,122.25,122.25,122.19,122.23,35353.0,101.8856,101.8856,101.8356,101.869,35353.0
2018-07-05 14:30:00,122.25,122.25,122.17,122.18,12429.0,101.8856,101.8856,101.819,101.8273,12429.0
2018-07-05 14:35:00,122.19,122.31,122.18,122.3,28346.0,101.8356,101.9356,101.8273,101.9273,28346.0
2018-07-05 14:40:00,122.3,122.33,122.29,122.33,26559.0,101.9273,101.9523,101.919,101.9523,26559.0
2018-07-05 14:45:00,122.33,122.33,122.29,122.3,14097.0,101.9523,101.9523,101.919,101.9273,14097.0
2018-07-05 14:50:00,122.29,122.3,122.24,122.26,26937.0,101.919,101.9273,101.8773,101.894,26937.0
2018-07-05 14:55:00,122.26,122.3,122.24,122.26,46628.0,101.894,101.9273,101.8773,101.894,46628.0
2018-07-05 15:00:00,122.27,122.27,122.2,122.22,36488.0,101.9023,101.9023,101.844,101.8606,36488.0
2018-07-05 15:05:00,122.23,122.29,122.22,122.28,60163.0,101.869,101.919,101.8606,101.9106,60163.0
2018-07-05 15:10:00,122.28,122.29,122.27,122.27,12993.0,101.9106,101.919,101.9023,101.9023,12993.0
2018-07-05 15:15:00,122.27,122.29,122.26,122.28,17085.0,101.9023,101.919,101.894,101.9106,17085.0
2018-07-05 15:20:00,122.27,122.31,122.27,122.31,9455.0,101.9023,101.9356,101.9023,101.9356,9455.0
2018-07-05 15:25:00,122.3,122.37,122.3,122.33,37754.0,101.9273,101.9857,101.9273,101.9523,37754.0
2018-07-05 15:30:00,122.34,122.36,122.33,122.36,33352.0,101.9607,101.9773,101.9523,101.9773,33352.0
2018-07-05 15:35:00,122.35,122.39,122.33,122.35,65001.0,101.969,102.0023,101.9523,101.969,65001.0
2018-07-05 15:40:00,122.35,122.37,122.34,122.35,60993.0,101.969,101.9857,101.9607,101.969,60993.0
2018-07-05 15:45:00,122.35,122.37,122.34,122.35,71749.0,101.969,101.9857,101.9607,101.969,71749.0
2018-07-05 15:50:00,122.36,122.37,122.29,122.3,119318.0,101.9773,101.9857,101.919,101.9273,119318.0
2018-07-05 15:55:00,122.31,122.35,122.3,122.33,173701.0,101.9356,101.969,101.9273,101.9523,173701.0
2018-07-06 09:30:00,122.75,122.82,122.74,122.74,176872.0,102.3024,102.3607,102.294,102.294,176872.0
2018-07-06 09:35:00,122.73,122.73,122.66,122.72,53103.0,102.2857,102.2857,102.2273,102.2774,53103.0
2018-07-06 09:40:00,122.72,122.72,122.68,122.72,21725.0,102.2774,102.2774,102.244,102.2774,21725.0
2018-07-06 09:45:00,122.72,122.79,122.71,122.75,55338.0,102.2774,102.3357,102.269,102.3024,55338.0
2018-07-06 09:50:00,122.73,122.78,122.71,122.73,35075.0,102.2857,102.3274,102.269,102.2857,35075.0
2018-07-06 09:55:00,122.74,122.8,122.7,122.79,46151.0,102.294,102.344,102.2607,102.3357,46151.0
2018-07-06 10:00:00,122.79,122.82,122.76,122.81,127797.0,102.3357,102.3607,102.3107,102.3524,127797.0
2018-07-06 10:05:00,122.82,122.86,122.8,122.8,85814.0,102.3607,102.394,102.344,102.344,85814.0
2018-07-06 10:10:00,122.79,122.85,122.79,122.84,25128.0,102.3357,102.3857,102.3357,102.3774,25128.0
2018-07-06 10:15:00,122.84,122.87,122.76,122.86,76523.0,102.3774,102.4024,102.3107,102.394,76523.0
2018-07-06 10:20:00,122.87,122.92,122.87,122.87,51891.0,102.4024,102.444,102.4024,102.4024,51891.0
2018-07-06 10:25:00,122.89,122.91,122.85,122.85,34909.0,102.419,102.4357,102.3857,102.3857,34909.0
2018-07-06 10:30:00,122.85,122.88,122.83,122.86,37412.0,102.3857,102.4107,102.369,102.394,37412.0
2018-07-06 10:35:00,122.86,122.87,122.79,122.79,23482.0,102.394,102.4024,102.3357,102.3357,23482.0
2018-07-06 10:40:00,122.79,122.83,122.77,122.83,58153.0,102.3357,102.369,102.319,102.369,58153.0
2018-07-06 10:45:00,122.82,122.82,122.77,122.8,25766.0,102.3607,102.3607,102.319,102.344,25766.0
2018-07-06 10:50:00,122.8,122.81,122.74,122.76,26123.0,102.344,102.3524,102.294,102.3107,26123.0
2018-07-06 10:55:00,122.78,122.82,122.76,122.76,55813.0,102.3274,102.3607,102.3107,102.3107,55813.0
2018-07-06 11:00:00,122.75,122.82,122.74,122.8,36277.0,102.3024,102.3607,102.294,102.344,36277.0
2018-07-06 11:05:00,122.79,122.8,122.73,122.73,24404.0,102.3357,102.344,102.2857,102.2857,24404.0
2018-07-06 11:10:00,122.74,122.77,122.73,122.75,11270.0,102.294,102.319,102.2857,102.3024,11270.0
2018-07-06 11:15:00,122.75,122.77,122.7,122.7,89611.0,102.3024,102.319,102.2607,102.2607,89611.0
2018-07-06 11:20:00,122.71,122.73,122.69,122.72,64495.0,102.269,102.2857,102.2523,102.2774,64495.0
2018-07-06 11:25:00,122.72,122.72,122.67,122.69,37793.0,102.2774,102.2774,102.2357,102.2523,37793.0
2018-07-06 11:30:00,122.7,122.71,122.68,122.69,56178.0,102.2607,102.269,102.244,102.2523,56178.0
2018-07-06 11:35:00,122.7,122.7,122.62,122.63,62200.0,102.2607,102.2607,102.194,102.2023,62200.0
2018-07-06 11:40:00,122.63,122.65,122.61,122.62,69545.0,102.2023,102.219,102.1857,102.194,69545.0
2018-07-06 11:45:00,122.61,122.63,122.59,122.6,13411.0,102.1857,102.2023,102.169,102.1773,13411.0
2018-07-06 11:50:00,122.61,122.67,122.61,122.66,67783.0,102.1857,102.2357,102.1857,102.2273,67783.0
2018-07-06 11:55:00,122.65,122.65,122.61,122.61,60339.0,102.219,102.219,102.1857,102.1857,60339.0
2018-07-06 12:00:00,122.61,122.62,122.56,122.57,244380.0,102.1857,102.194,102.144,102.1523,244380.0
2018-07-06 12:05:00,122.57,122.58,122.55,122.55,27111.0,102.1523,102.1607,102.1357,102.1357,27111.0
2018-07-06 12:10:00,122.56,122.59,122.56,122.58,23226.0,102.144,102.169,102.144,102.1607,23226.0
2018-07-06 12:15:00,122.59,122.6,122.57,122.57,14895.0,102.169,102.1773,102.1523,102.1523,14895.0
2018-07-06 12:20:00,122.58,122.58,122.55,122.55,14291.0,102.1607,102.1607,102.1357,102.1357,14291.0
2018-07-06 12:25:00,122.54,122.54,122.51,122.53,30950.0,102.1273,102.1273,102.1023,102.119,30950.0
2018-07-06 12:30:00,122.52,122.56,122.52,122.55,22201.0,102.1107,102.144,102.1107,102.1357,22201.0
2018-07-06 12:35:00,122.55,122.59,122.54,122.58,19231.0,102.1357,102.169,102.1273,102.1607,19231.0
2018-07-06 12:40:00,122.58,122.63,122.57,122.63,17137.0,102.1607,102.2023,102.1523,102.2023,17137.0
2018-07-06 12:45:00,122.63,122.66,122.62,122.65,59277.0,102.2023,102.2273,102.194,102.219,59277.0
2018-07-06 12:50:00,122.65,122.66,122.62,122.65,27544.0,102.219,102.2273,102.194,102.219,27544.0
2018-07-06 12:55:00,122.65,122.66,122.64,122.64,29647.0,102.219,102.2273,102.2107,102.2107,29647.0
2018-07-06 13:00:00,122.64,122.64,122.62,122.64,27279.0,102.2107,102.2107,102.194,102.2107,27279.0
2018-07-06 13:05:00,122.64,122.64,122.62,122.63,22483.0,102.2107,102.2107,102.194,102.2023,22483.0
2018-07-06 13:10:00,122.63,122.64,122.61,122.62,32942.0,102.2023,102.2107,102.1857,102.194,32942.0
2018-07-06 13:15:00,122.62,122.62,122.6,122.62,23026.0,102.194,102.194,102.1773,102.194,23026.0
2018-07-06 13:20:00,122.61,122.62,122.6,122.61,22115.0,102.1857,102.194,102.1773,102.1857,22115.0
2018-07-06 13:25:00,122.61,122.62,122.6,122.62,9647.0,102.1857,102.194,102.1773,102.194,9647.0
2018-07-06 13:30:00,122.62,122.62,122.61,122.62,5050.0,102.194,102.194,102.1857,102.194,5050.0
2018-07-06 13:35:00,122.62,122.64,122.61,122.63,316891.0,102.194,102.2107,102.1857,102.2023,316891.0
2018-07-06 13:40:00,122.63,122.63,122.55,122.56,32637.0,102.2023,102.2023,102.1357,102.144,32637.0
2018-07-06 13:45:00,122.56,122.56,122.52,122.54,32745.0,102.144,102.144,102.1107,102.1273,32745.0
2018-07-06 13:50:00,122.54,122.55,122.51,122.55,39532.0,102.1273,102.1357,102.1023,102.1357,39532.0
2018-07-06 13:55:00,122.55,122.56,122.5,122.5,19479.0,102.1357,102.144,102.094,102.094,19479.0
2018-07-06 14:00:00,122.5,122.6,122.49,122.58,64988.0,102.094,102.1773,102.0857,102.1607,64988.0
2018-07-06 14:05:00,122.57,122.59,122.49,122.5,59211.0,102.1523,102.169,102.0857,102.094,59211.0
2018-07-06 14:10:00,122.5,122.5,122.48,122.5,9606.0,102.094,102.094,102.0773,102.094,9606.0
2018-07-06 14:15:00,122.49,122.51,122.48,122.5,27266.0,102.0857,102.1023,102.0773,102.094,27266.0
2018-07-06 14:20:00,122.5,122.52,122.49,122.49,30375.0,102.094,102.1107,102.0857,102.0857,30375.0
2018-07-06 14:25:00,122.49,122.5,122.49,122.5,5271.0,102.0857,102.094,102.0857,102.094,5271.0
2018-07-06 14:30:00,122.5,122.51,122.49,122.51,18132.0,102.094,102.1023,102.0857,102.1023,18132.0
2018-07-06 14:35:00,122.51,122.57,122.5,122.57,31008.0,102.1023,102.1523,102.094,102.1523,31008.0
2018-07-06 14:40:00,122.56,122.58,122.54,122.55,16495.0,102.144,102.1607,102.1273,102.1357,16495.0
2018-07-06 14:45:00,122.55,122.55,122.54,122.54,4470.0,102.1357,102.1357,102.1273,102.1273,4470.0
2018-07-06 14:50:00,122.54,122.55,122.54,122.55,7312.0,102.1273,102.1357,102.1273,102.1357,7312.0
2018-07-06 14:55:00,122.55,122.57,122.51,122.52,76720.0,102.1357,102.1523,102.1023,102.1107,76720.0
2018-07-06 15:00:00,122.51,122.57,122.5,122.55,54741.0,102.1023,102.1523,102.094,102.1357,54741.0
2018-07-06 15:05:00,122.55,122.6,122.55,122.59,51311.0,102.1357,102.1773,102.1357,102.169,51311.0
2018-07-06 15:10:00,122.6,122.62,122.59,122.6,18299.0,102.1773,102.194,102.169,102.1773,18299.0
2018-07-06 15:15:00,122.6,122.63,122.59,122.61,26806.0,102.1773,102.2023,102.169,102.1857,26806.0
2018-07-06 15:20:00,122.61,122.64,122.61,122.64,14711.0,102.1857,102.2107,102.1857,102.2107,14711.0
2018-07-06 15:25:00,122.63,122.64,122.61,122.62,32297.0,102.2023,102.2107,102.1857,102.194,32297.0
2018-07-06 15:30:00,122.63,122.66,122.62,122.66,45736.0,102.2023,102.2273,102.194,102.2273,45736.0
2018-07-06 15:35:00,122.66,122.72,122.65,122.71,39745.0,102.2273,102.2774,102.219,102.269,39745.0
2018-07-06 15:40:00,122.71,122.72,122.7,122.71,16879.0,102.269,102.2774,102.2607,102.269,16879.0
2018-07-06 15:45:00,122.71,122.72,122.7,122.71,50888.0,102.269,102.2774,102.2607,102.269,50888.0
2018-07-06 15:50:00,122.71,122.75,122.71,122.73,160156.0,102.269,102.3024,102.269,102.2857,160156.0
2018-07-06 15:55:00,122.72,122.73,122.71,122.71,279660.0,102.2774,102.2857,102.269,102.269,279660.0
2018-07-09 09:30:00,122.07,122.07,121.98,121.98,144583.0,101.7356,101.7356,101.6606,101.6606,144583.0
2018-07-09 09:35:00,121.98,121.99,121.93,121.94,61834.0,101.6606,101.669,101.6189,101.6273,61834.0
2018-07-09 09:40:00,121.94,121.96,121.9,121.95,104651.0,101.6273,101.644,101.5939,101.6356,104651.0
2018-07-09 09:45:00,121.95,121.96,121.91,121.95,62377.0,101.6356,101.644,101.6023,101.6356,62377.0
2018-07-09 09:50:00,121.95,121.96,121.93,121.95,107991.0,101.6356,101.644,101.6189,101.6356,107991.0
2018-07-09 09:55:00,121.95,121.95,121.91,121.95,76807.0,101.6356,101.6356,101.6023,101.6356,76807.0
2018-07-09 10:00:00,121.94,122.0,121.93,121.99,130771.0,101.6273,101.6773,101.6189,101.669,130771.0
2018-07-09 10:05:00,121.98,122.03,121.98,122.03,175814.0,101.6606,101.7023,101.6606,101.7023,175814.0
2018-07-09 10:10:00,122.03,122.03,121.98,122.02,42888.0,101.7023,101.7023,101.6606,101.694,42888.0
2018-07-09 10:15:00,122.02,122.06,122.01,122.05,46522.0,101.694,101.7273,101.6856,101.719,46522.0
2018-07-09 10:20:00,122.05,122.08,122.04,122.05,59519.0,101.719,101.744,101.7106,101.719,59519.0
2018-07-09 10:25:00,122.05,122.1,122.02,122.09,26857.0,101.719,101.7606,101.694,101.7523,26857.0
2018-07-09 10:30:00,122.09,122.11,122.07,122.07,96191.0,101.7523,101.769,101.7356,101.7356,96191.0
2018-07-09 10:35:00,122.08,122.08,122.02,122.06,140071.0,101.744,101.744,101.694,101.7273,140071.0
2018-07-09 10:40:00,122.06,122.08,122.04,122.08,43229.0,101.7273,101.744,101.7106,101.744,43229.0
2018-07-09 10:45:00,122.07,122.1,122.02,122.03,110498.0,101.7356,101.7606,101.694,101.7023,110498.0
2018-07-09 10:50:00,122.04,122.07,122.03,122.05,27565.0,101.7106,101.7356,101.7023,101.719,27565.0
2018-07-09 10:55:00,122.05,122.07,121.99,121.99,535418.0,101.719,101.7356,101.669,101.669,535418.0
2018-07-09 11:00:00,121.99,122.06,121.98,122.04,56977.0,101.669,101.7273,101.6606,101.7106,56977.0
2018-07-09 11:05:00,122.04,122.08,122.04,122.07,44297.0,101.7106,101.744,101.7106,101.7356,44297.0
2018-07-09 11:10:00,122.06,122.08,122.04,122.07,25464.0,101.7273,101.744,101.7106,101.7356,25464.0
2018-07-09 11:15:00,122.07,122.09,122.06,122.07,26108.0,101.7356,101.7523,101.7273,101.7356,26108.0
2018-07-09 11:20:00,122.07,122.08,122.06,122.07,21614.0,101.7356,101.744,101.7273,101.7356,21614.0
2018-07-09 11:25:00,122.07,122.09,122.05,122.06,92406.0,101.7356,101.7523,101.719,101.7273,92406.0
2018-07-09 11:30:00,122.07,122.11,122.05,122.07,271724.0,101.7356,101.769,101.719,101.7356,271724.0
2018-07-09 11:35:00,122.07,122.08,122.03,122.05,53249.0,101.7356,101.744,101.7023,101.719,53249.0
2018-07-09 11:40:00,122.05,122.12,122.04,122.12,44123.0,101.719,101.7773,101.7106,101.7773,44123.0
2018-07-09 11:45:00,122.12,122.13,122.09,122.13,16922.0,101.7773,101.7856,101.7523,101.7856,16922.0
2018-07-09 11:50:00,122.12,122.16,122.11,122.16,25246.0,101.7773,101.8106,101.769,101.8106,25246.0
2018-07-09 11:55:00,122.16,122.21,122.16,122.18,24894.0,101.8106,101.8523,101.8106,101.8273,24894.0
2018-07-09 12:00:00,122.17,122.18,122.14,122.14,10281.0,101.819,101.8273,101.794,101.794,10281.0
2018-07-09 12:05:00,122.13,122.17,122.12,122.16,23287.0,101.7856,101.819,101.7773,101.8106,23287.0
2018-07-09 12:10:00,122.17,122.17,122.15,122.16,6904.0,101.819,101.819,101.8023,101.8106,6904.0
2018-07-09 12:15:00,122.16,122.16,122.14,122.15,24248.0,101.8106,101.8106,101.794,101.8023,24248.0
2018-07-09 12:20:00,122.15,122.15,122.12,122.14,17274.0,101.8023,101.8023,101.7773,101.794,17274.0
2018-07-09 12:25:00,122.14,122.14,122.09,122.11,24306.0,101.794,101.794,101.7523,101.769,24306.0
2018-07-09 12:30:00,122.1,122.11,122.07,122.1,22992.0,101.7606,101.769,101.7356,101.7606,22992.0
2018-07-09 12:35:00,122.1,122.11,122.08,122.08,18552.0,101.7606,101.769,101.744,101.744,18552.0
2018-07-09 12:40:00,122.08,122.08,122.04,122.04,8541.0,101.744,101.744,101.7106,101.7106,8541.0
2018-07-09 12:45:00,122.04,122.06,122.03,122.05,15549.0,101.7106,101.7273,101.7023,101.719,15549.0
2018-07-09 12:50:00,122.06,122.06,122.03,122.05,29590.0,101.7273,101.7273,101.7023,101.719,29590.0
2018-07-09 12:55:00,122.05,122.06,122.02,122.04,77253.0,101.719,101.7273,101.694,101.7106,77253.0
2018-07-09 13:00:00,122.04,122.05,122.02,122.03,13567.0,101.7106,101.719,101.694,101.7023,13567.0
2018-07-09 13:05:00,122.03,122.06,122.02,122.05,24866.0,101.7023,101.7273,101.694,101.719,24866.0
2018-07-09 13:10:00,122.06,122.08,122.05,122.06,18885.0,101.7273,101.744,101.719,101.7273,18885.0
2018-07-09 13:15:00,122.06,122.06,122.05,122.06,12187.0,101.7273,101.7273,101.719,101.7273,12187.0
2018-07-09 13:20:00,122.06,122.08,122.05,122.06,10234.0,101.7273,101.744,101.719,101.7273,10234.0
2018-07-09 13:25:00,122.06,122.09,122.05,122.08,15182.0,101.7273,101.7523,101.719,101.744,15182.0
2018-07-09 13:30:00,122.09,122.1,122.05,122.06,23840.0,101.7523,101.7606,101.719,101.7273,23840.0
2018-07-09 13:35:00,122.06,122.06,122.04,122.04,11342.0,101.7273,101.7273,101.7106,101.7106,11342.0
2018-07-09 13:40:00,122.04,122.05,122.02,122.02,8680.0,101.7106,101.719,101.694,101.694,8680.0
2018-07-09 13:45:00,122.02,122.05,122.02,122.05,15960.0,101.694,101.719,101.694,101.719,15960.0
2018-07-09 13:50:00,122.05,122.06,122.04,122.05,5274.0,101.719,101.7273,101.7106,101.719,5274.0
2018-07-09 13:55:00,122.05,122.06,122.04,122.06,5938.0,101.719,101.7273,101.7106,101.7273,5938.0
2018-07-09 14:00:00,122.06,122.09,122.05,122.06,8579.0,101.7273,101.7523,101.719,101.7273,8579.0
2018-07-09 14:05:00,122.06,122.08,122.05,122.07,6261.0,101.7273,101.744,101.719,101.7356,6261.0
2018-07-09 14:10:00,122.07,122.08,122.06,122.07,4483.0,101.7356,101.744,101.7273,101.7356,4483.0
2018-07-09 14:15:00,122.07,122.07,122.04,122.05,7034.0,101.7356,101.7356,101.7106,101.719,7034.0
2018-07-09 14:20:00,122.05,122.06,122.02,122.03,22035.0,101.719,101.7273,101.694,101.7023,22035.0
2018-07-09 14:25:00,122.03,122.03,121.99,122.0,29911.0,101.7023,101.7023,101.669,101.6773,29911.0
2018-07-09 14:30:00,122.0,122.01,121.98,122.0,57437.0,101.6773,101.6856,101.6606,101.6773,57437.0
2018-07-09 14:35:00,122.0,122.02,121.99,122.01,50693.0,101.6773,101.694,101.669,101.6856,50693.0
2018-07-09 14:40:00,122.01,122.07,122.01,122.06,21587.0,101.6856,101.7356,101.6856,101.7273,21587.0
2018-07-09 14:45:00,122.06,122.1,122.05,122.08,22816.0,101.7273,101.7606,101.719,101.744,22816.0
2018-07-09 14:50:00,122.07,122.08,122.04,122.05,21469.0,101.7356,101.744,101.7106,101.719,21469.0
2018-07-09 14:55:00,122.05,122.05,121.99,122.02,33279.0,101.719,101.719,101.669,101.694,33279.0
2018-07-09 15:00:00,122.01,122.07,122.01,122.03,61700.0,101.6856,101.7356,101.6856,101.7023,61700.0
2018-07-09 15:05:00,122.03,122.05,122.01,122.01,138469.0,101.7023,101.719,101.6856,101.6856,138469.0
2018-07-09 15:10:00,122.02,122.03,122.01,122.01,16663.0,101.694,101.7023,101.6856,101.6856,16663.0
2018-07-09 15:15:00,122.01,122.04,122.01,122.03,23374.0,101.6856,101.7106,101.6856,101.7023,23374.0
2018-07-09 15:20:00,122.04,122.04,122.03,122.04,8250.0,101.7106,101.7106,101.7023,101.7106,8250.0
2018-07-09 15:25:00,122.04,122.05,122.0,122.01,40456.0,101.7106,101.719,101.6773,101.6856,40456.0
2018-07-09 15:30:00,122.01,122.03,121.98,122.02,75085.0,101.6856,101.7023,101.6606,101.694,75085.0
2018-07-09 15:35:00,122.01,122.04,122.01,122.02,35229.0,101.6856,101.7106,101.6856,101.694,35229.0
2018-07-09 15:40:00,122.03,122.06,122.02,122.06,19399.0,101.7023,101.7273,101.694,101.7273,19399.0
2018-07-09 15:45:00,122.06,122.07,122.04,122.05,55064.0,101.7273,101.7356,101.7106,101.719,55064.0
2018-07-09 15:50:00,122.03,122.04,121.98,122.01,379168.0,101.7023,101.7106,101.6606,101.6856,379168.0
2018-07-09 15:55:00,122.01,122.01,121.95,121.96,419919.0,101.6856,101.6856,101.6356,101.644,419919.0
2018-07-10 09:30:00,121.87,121.91,121.86,121.89,156938.0,101.5689,101.6023,101.5606,101.5856,156938.0
2018-07-10 09:35:00,121.89,121.9,121.85,121.89,58897.0,101.5856,101.5939,101.5523,101.5856,58897.0
2018-07-10 09:40:00,121.89,121.92,121.88,121.9,15962.0,101.5856,101.6106,101.5773,101.5939,15962.0
2018-07-10 09:45:00,121.9,121.97,121.87,121.97,178756.0,101.5939,101.6523,101.5689,101.6523,178756.0
2018-07-10 09:50:00,121.97,122.0,121.95,121.99,37225.0,101.6523,101.6773,101.6356,101.669,37225.0
2018-07-10 09:55:00,121.99,122.02,121.98,122.0,44137.0,101.669,101.694,101.6606,101.6773,44137.0
2018-07-10 10:00:00,122.0,122.01,121.99,122.0,24877.0,101.6773,101.6856,101.669,101.6773,24877.0
2018-07-10 10:05:00,122.0,122.1,121.98,122.09,104861.0,101.6773,101.7606,101.6606,101.7523,104861.0
2018-07-10 10:10:00,122.1,122.13,122.1,122.11,66117.0,101.7606,101.7856,101.7606,101.769,66117.0
2018-07-10 10:15:00,122.1,122.12,122.05,122.08,65306.0,101.7606,101.7773,101.719,101.744,65306.0
2018-07-10 10:20:00,122.08,122.08,121.95,121.96,53872.0,101.744,101.744,101.6356,101.644,53872.0
2018-07-10 10:25:00,121.96,122.0,121.96,121.98,17945.0,101.644,101.6773,101.644,101.6606,17945.0
2018-07-10 10:30:00,121.98,121.99,121.97,121.98,25058.0,101.6606,101.669,101.6523,101.6606,25058.0
2018-07-10 10:35:00,121.98,121.99,121.97,121.97,18586.0,101.6606,101.669,101.6523,101.6523,18586.0
2018-07-10 10:40:00,121.98,122.05,121.97,122.01,63373.0,101.6606,101.719,101.6523,101.6856,63373.0
2018-07-10 10:45:00,122.01,122.03,122.0,122.03,50097.0,101.6856,101.7023,101.6773,101.7023,50097.0
2018-07-10 10:50:00,122.03,122.04,121.98,121.98,30495.0,101.7023,101.7106,101.6606,101.6606,30495.0
2018-07-10 10:55:00,121.98,121.99,121.95,121.97,27494.0,101.6606,101.669,101.6356,101.6523,27494.0
2018-07-10 11:00:00,121.96,121.99,121.93,121.96,41872.0,101.644,101.669,101.6189,101.644,41872.0
2018-07-10 11:05:00,121.96,121.97,121.95,121.96,11446.0,101.644,101.6523,101.6356,101.644,11446.0
2018-07-10 11:10:00,121.96,122.0,121.96,121.99,36167.0,101.644,101.6773,101.644,101.669,36167.0
2018-07-10 11:15:00,121.99,122.01,121.93,121.96,52530.0,101.669,101.6856,101.6189,101.644,52530.0
2018-07-10 11:20:00,121.97,121.99,121.96,121.99,10735.0,101.6523,101.669,101.644,101.669,10735.0
2018-07-10 11:25:00,121.99,121.99,121.93,121.93,51570.0,101.669,101.669,101.6189,101.6189,51570.0
2018-07-10 11:30:00,121.94,121.98,121.94,121.95,21777.0,101.6273,101.6606,101.6273,101.6356,21777.0
2018-07-10 11:35:00,121.95,122.0,121.95,121.99,35502.0,101.6356,101.6773,101.6356,101.669,35502.0
2018-07-10 11:40:00,122.0,122.02,121.99,122.0,13819.0,101.6773,101.694,101.669,101.6773,13819.0
2018-07-10 11:45:00,121.99,122.02,121.98,122.0,100766.0,101.669,101.694,101.6606,101.6773,100766.0
2018-07-10 11:50:00,122.0,122.0,121.95,121.95,11833.0,101.6773,101.6773,101.6356,101.6356,11833.0
2018-07-10 11:55:00,121.96,121.97,121.94,121.96,18451.0,101.644,101.6523,101.6273,101.644,18451.0
2018-07-10 12:00:00,121.96,121.99,121.96,121.99,10513.0,101.644,101.669,101.644,101.669,10513.0
2018-07-10 12:05:00,121.99,122.01,121.98,122.0,9259.0,101.669,101.6856,101.6606,101.6773,9259.0
2018-07-10 12:10:00,121.99,121.99,121.94,121.95,6000.0,101.669,101.669,101.6273,101.6356,6000.0
2018-07-10 12:15:00,121.96,121.97,121.93,121.93,13966.0,101.644,101.6523,101.6189,101.6189,13966.0
2018-07-10 12:20:00,121.94,121.95,121.88,121.91,44861.0,101.6273,101.6356,101.5773,101.6023,44861.0
2018-07-10 12:25:00,121.92,121.93,121.89,121.9,9240.0,101.6106,101.6189,101.5856,101.5939,9240.0
2018-07-10 12:30:00,121.89,121.92,121.89,121.9,9493.0,101.5856,101.6106,101.5856,101.5939,9493.0
2018-07-10 12:35:00,121.9,121.93,121.9,121.9,10094.0,101.5939,101.6189,101.5939,101.5939,10094.0
2018-07-10 12:40:00,121.9,121.92,121.9,121.92,26222.0,101.5939,101.6106,101.5939,101.6106,26222.0
2018-07-10 12:45:00,121.93,121.94,121.9,121.91,27909.0,101.6189,101.6273,101.5939,101.6023,27909.0
2018-07-10 12:50:00,121.91,121.92,121.9,121.92,14900.0,101.6023,101.6106,101.5939,101.6106,14900.0
2018-07-10 12:55:00,121.91,121.93,121.9,121.9,20477.0,101.6023,101.6189,101.5939,101.5939,20477.0
2018-07-10 13:00:00,121.9,121.91,121.84,121.86,54338.0,101.5939,101.6023,101.5439,101.5606,54338.0
2018-07-10 13:05:00,121.87,121.87,121.81,121.82,18080.0,101.5689,101.5689,101.5189,101.5273,18080.0
2018-07-10 13:10:00,121.82,121.92,121.81,121.89,103505.0,101.5273,101.6106,101.5189,101.5856,103505.0
2018-07-10 13:15:00,121.88,121.93,121.87,121.92,25897.0,101.5773,101.6189,101.5689,101.6106,25897.0
2018-07-10 13:20:00,121.91,121.91,121.88,121.88,16383.0,101.6023,101.6023,101.5773,101.5773,16383.0
2018-07-10 13:25:00,121.88,121.9,121.88,121.9,10059.0,101.5773,101.5939,101.5773,101.5939,10059.0
2018-07-10 13:30:00,121.9,121.95,121.89,121.95,35697.0,101.5939,101.6356,101.5856,101.6356,35697.0
2018-07-10 13:35:00,121.95,121.98,121.94,121.97,42511.0,101.6356,101.6606,101.6273,101.6523,42511.0
2018-07-10 13:40:00,121.98,121.98,121.95,121.97,35836.0,101.6606,101.6606,101.6356,101.6523,35836.0
2018-07-10 13:45:00,121.98,121.98,121.95,121.96,11414.0,101.6606,101.6606,101.6356,101.644,11414.0
2018-07-10 13:50:00,121.96,122.01,121.94,122.0,47230.0,101.644,101.6856,101.6273,101.6773,47230.0
2018-07-10 13:55:00,122.0,122.03,122.0,122.03,40300.0,101.6773,101.7023,101.6773,101.7023,40300.0
2018-07-10 14:00:00,122.02,122.05,122.02,122.04,10671.0,101.694,101.719,101.694,101.7106,10671.0
2018-07-10 14:05:00,122.06,122.08,122.01,122.02,35241.0,101.7273,101.744,101.6856,101.694,35241.0
2018-07-10 14:10:00,122.02,122.02,121.98,121.98,28248.0,101.694,101.694,101.6606,101.6606,28248.0
2018-07-10 14:15:00,121.98,121.99,121.95,121.97,10676.0,101.6606,101.669,101.6356,101.6523,10676.0
2018-07-10 14:20:00,121.97,121.98,121.96,121.97,16577.0,101.6523,101.6606,101.644,101.6523,16577.0
2018-07-10 14:25:00,121.97,121.98,121.94,121.97,784519.0,101.6523,101.6606,101.6273,101.6523,784519.0
2018-07-10 14:30:00,121.97,121.97,121.94,121.94,7636.0,101.6523,101.6523,101.6273,101.6273,7636.0
2018-07-10 14:35:00,121.94,121.97,121.94,121.95,5253.0,101.6273,101.6523,101.6273,101.6356,5253.0
2018-07-10 14:40:00,121.96,121.96,121.94,121.95,16254.0,101.644,101.644,101.6273,101.6356,16254.0
2018-07-10 14:45:00,121.96,121.96,121.95,121.96,2539.0,101.644,101.644,101.6356,101.644,2539.0
2018-07-10 14:50:00,121.95,121.96,121.92,121.93,30341.0,101.6356,101.644,101.6106,101.6189,30341.0
2018-07-10 14:55:00,121.93,121.94,121.84,121.84,177525.0,101.6189,101.6273,101.5439,101.5439,177525.0
2018-07-10 15:00:00,121.84,121.99,121.84,121.95,179239.0,101.5439,101.669,101.5439,101.6356,179239.0
2018-07-10 15:05:00,121.95,121.99,121.92,121.92,100112.0,101.6356,101.669,101.6106,101.6106,100112.0
2018-07-10 15:10:00,121.92,121.94,121.91,121.93,28347.0,101.6106,101.6273,101.6023,101.6189,28347.0
2018-07-10 15:15:00,121.93,121.93,121.9,121.91,12870.0,101.6189,101.6189,101.5939,101.6023,12870.0
2018-07-10 15:20:00,121.91,121.93,121.9,121.91,11935.0,101.6023,101.6189,101.5939,101.6023,11935.0
2018-07-10 15:25:00,121.91,121.93,121.91,121.93,16954.0,101.6023,101.6189,101.6023,101.6189,16954.0
2018-07-10 15:30:00,121.93,121.99,121.92,121.97,71369.0,101.6189,101.669,101.6106,101.6523,71369.0
2018-07-10 15:35:00,121.98,122.0,121.97,121.97,60684.0,101.6606,101.6773,101.6523,101.6523,60684.0
2018-07-10 15:40:00,121.97,122.0,121.95,121.99,121534.0,101.6523,101.6773,101.6356,101.669,121534.0
2018-07-10 15:45:00,121.98,121.98,121.94,121.96,77550.0,101.6606,101.6606,101.6273,101.644,77550.0
2018-07-10 15:50:00,121.96,121.96,121.91,121.92,176089.0,101.644,101.644,101.6023,101.6106,176089.0
2018-07-10 15:55:00,121.93,121.96,121.91,121.95,219153.0,101.6189,101.644,101.6023,101.6356,219153.0
2018-07-11 09:30:00,122.45,122.45,122.36,122.37,69622.0,102.0523,102.0523,101.9773,101.9857,69622.0
2018-07-11 09:35:00,122.36,122.37,122.3,122.33,83679.0,101.9773,101.9857,101.9273,101.9523,83679.0
2018-07-11 09:40:00,122.32,122.37,122.32,122.37,34465.0,101.944,101.9857,101.944,101.9857,34465.0
2018-07-11 09:45:00,122.37,122.41,122.37,122.38,23377.0,101.9857,102.019,101.9857,101.994,23377.0
2018-07-11 09:50:00,122.38,122.39,122.34,122.35,43526.0,101.994,102.0023,101.9607,101.969,43526.0
2018-07-11 09:55:00,122.34,122.4,122.32,122.37,22357.0,101.9607,102.0107,101.944,101.9857,22357.0
2018-07-11 10:00:00,122.36,122.37,122.23,122.23,67115.0,101.9773,101.9857,101.869,101.869,67115.0
2018-07-11 10:05:00,122.23,122.25,122.22,122.24,23547.0,101.869,101.8856,101.8606,101.8773,23547.0
2018-07-11 10:10:00,122.24,122.26,122.22,122.26,258685.0,101.8773,101.894,101.8606,101.894,258685.0
2018-07-11 10:15:00,122.27,122.28,122.21,122.24,30194.0,101.9023,101.9106,101.8523,101.8773,30194.0
2018-07-11 10:20:00,122.23,122.23,122.19,122.19,170083.0,101.869,101.869,101.8356,101.8356,170083.0
2018-07-11 10:25:00,122.2,122.21,122.14,122.16,154261.0,101.844,101.8523,101.794,101.8106,154261.0
2018-07-11 10:30:00,122.15,122.15,122.09,122.12,62997.0,101.8023,101.8023,101.7523,101.7773,62997.0
2018-07-11 10:35:00,122.13,122.2,122.13,122.2,29234.0,101.7856,101.844,101.7856,101.844,29234.0
2018-07-11 10:40:00,122.2,122.2,122.16,122.17,23048.0,101.844,101.844,101.8106,101.819,23048.0
2018-07-11 10:45:00,122.17,122.21,122.17,122.21,21664.0,101.819,101.8523,101.819,101.8523,21664.0
2018-07-11 10:50:00,122.2,122.21,122.19,122.19,31354.0,101.844,101.8523,101.8356,101.8356,31354.0
2018-07-11 10:55:00,122.19,122.2,122.17,122.2,19928.0,101.8356,101.844,101.819,101.844,19928.0
2018-07-11 11:00:00,122.19,122.2,122.14,122.19,20941.0,101.8356,101.844,101.794,101.8356,20941.0
2018-07-11 11:05:00,122.18,122.2,122.17,122.2,22316.0,101.8273,101.844,101.819,101.844,22316.0
2018-07-11 11:10:00,122.2,122.25,122.19,122.2,39680.0,101.844,101.8856,101.8356,101.844,39680.0
2018-07-11 11:15:00,122.21,122.21,122.15,122.19,66344.0,101.8523,101.8523,101.8023,101.8356,66344.0
2018-07-11 11:20:00,122.2,122.24,122.17,122.18,28886.0,101.844,101.8773,101.819,101.8273,28886.0
2018-07-11 11:25:00,122.19,122.24,122.18,122.24,19123.0,101.8356,101.8773,101.8273,101.8773,19123.0
2018-07-11 11:30:00,122.24,122.28,122.23,122.28,21428.0,101.8773,101.9106,101.869,101.9106,21428.0
2018-07-11 11:35:00,122.28,122.29,122.24,122.29,27019.0,101.9106,101.919,101.8773,101.919,27019.0
2018-07-11 11:40:00,122.29,122.32,122.27,122.31,77532.0,101.919,101.944,101.9023,101.9356,77532.0
2018-07-11 11:45:00,122.31,122.32,122.25,122.25,26557.0,101.9356,101.944,101.8856,101.8856,26557.0
2018-07-11 11:50:00,122.24,122.25,122.22,122.24,19807.0,101.8773,101.8856,101.8606,101.8773,19807.0
2018-07-11 11:55:00,122.23,122.24,122.17,122.2,27063.0,101.869,101.8773,101.819,101.844,27063.0
2018-07-11 12:00:00,122.2,122.2,122.17,122.18,33431.0,101.844,101.844,101.819,101.8273,33431.0
2018-07-11 12:05:00,122.19,122.19,122.14,122.17,14601.0,101.8356,101.8356,101.794,101.819,14601.0
2018-07-11 12:10:00,122.17,122.17,122.13,122.15,14540.0,101.819,101.819,101.7856,101.8023,14540.0
2018-07-11 12:15:00,122.15,122.17,122.12,122.16,24739.0,101.8023,101.819,101.7773,101.8106,24739.0
2018-07-11 12:20:00,122.16,122.21,122.15,122.21,17023.0,101.8106,101.8523,101.8023,101.8523,17023.0
2018-07-11 12:25:00,122.21,122.22,122.16,122.16,17085.0,101.8523,101.8606,101.8106,101.8106,17085.0
2018-07-11 12:30:00,122.15,122.15,122.09,122.1,33703.0,101.8023,101.8023,101.7523,101.7606,33703.0
2018-07-11 12:35:00,122.1,122.17,122.1,122.14,41240.0,101.7606,101.819,101.7606,101.794,41240.0
2018-07-11 12:40:00,122.14,122.18,122.14,122.17,31864.0,101.794,101.8273,101.794,101.819,31864.0
2018-07-11 12:45:00,122.17,122.17,122.14,122.15,19108.0,101.819,101.819,101.794,101.8023,19108.0
2018-07-11 12:50:00,122.14,122.15,122.09,122.1,23901.0,101.794,101.8023,101.7523,101.7606,23901.0
2018-07-11 12:55:00,122.1,122.14,122.1,122.12,30770.0,101.7606,101.794,101.7606,101.7773,30770.0
2018-07-11 13:00:00,122.12,122.19,122.09,122.16,100055.0,101.7773,101.8356,101.7523,101.8106,100055.0
2018-07-11 13:05:00,122.17,122.2,122.14,122.19,35180.0,101.819,101.844,101.794,101.8356,35180.0
2018-07-11 13:10:00,122.19,122.22,122.18,122.21,20298.0,101.8356,101.8606,101.8273,101.8523,20298.0
2018-07-11 13:15:00,122.22,122.23,122.19,122.19,30256.0,101.8606,101.869,101.8356,101.8356,30256.0
2018-07-11 13:20:00,122.19,122.2,122.16,122.18,26502.0,101.8356,101.844,101.8106,101.8273,26502.0
2018-07-11 13:25:00,122.18,122.21,122.17,122.18,37621.0,101.8273,101.8523,101.819,101.8273,37621.0
2018-07-11 13:30:00,122.17,122.18,122.12,122.13,26294.0,101.819,101.8273,101.7773,101.7856,26294.0
2018-07-11 13:35:00,122.16,122.17,122.15,122.17,11870.0,101.8106,101.819,101.8023,101.819,11870.0
2018-07-11 13:40:00,122.16,122.17,122.13,122.15,57446.0,101.8106,101.819,101.7856,101.8023,57446.0
2018-07-11 13:45:00,122.16,122.18,122.15,122.17,20648.0,101.8106,101.8273,101.8023,101.819,20648.0
2018-07-11 13:50:00,122.16,122.21,122.15,122.21,49037.0,101.8106,101.8523,101.8023,101.8523,49037.0
2018-07-11 13:55:00,122.21,122.23,122.18,122.23,24591.0,101.8523,101.869,101.8273,101.869,24591.0
2018-07-11 14:00:00,122.23,122.25,122.22,122.25,12758.0,101.869,101.8856,101.8606,101.8856,12758.0
2018-07-11 14:05:00,122.25,122.38,122.25,122.37,101733.0,101.8856,101.994,101.8856,101.9857,101733.0
2018-07-11 14:10:00,122.37,122.49,122.37,122.46,175450.0,101.9857,102.0857,101.9857,102.0607,175450.0
2018-07-11 14:15:00,122.46,122.54,122.46,122.54,106423.0,102.0607,102.1273,102.0607,102.1273,106423.0
2018-07-11 14:20:00,122.54,122.55,122.5,122.51,70629.0,102.1273,102.1357,102.094,102.1023,70629.0
2018-07-11 14:25:00,122.5,122.5,122.43,122.43,192259.0,102.094,102.094,102.0357,102.0357,192259.0
2018-07-11 14:30:00,122.43,122.46,122.4,122.44,44956.0,102.0357,102.0607,102.0107,102.044,44956.0
2018-07-11 14:35:00,122.44,122.5,122.42,122.49,117818.0,102.044,102.094,102.0273,102.0857,117818.0
2018-07-11 14:40:00,122.48,122.5,122.46,122.48,34713.0,102.0773,102.094,102.0607,102.0773,34713.0
2018-07-11 14:45:00,122.47,122.49,122.45,122.47,23205.0,102.069,102.0857,102.0523,102.069,23205.0
2018-07-11 14:50:00,122.47,122.5,122.45,122.49,32825.0,102.069,102.094,102.0523,102.0857,32825.0
2018-07-11 14:55:00,122.5,122.53,122.44,122.47,209510.0,102.094,102.119,102.044,102.069,209510.0
2018-07-11 15:00:00,122.48,122.48,122.4,122.41,28765.0,102.0773,102.0773,102.0107,102.019,28765.0
2018-07-11 15:05:00,122.42,122.44,122.41,122.42,66024.0,102.0273,102.044,102.019,102.0273,66024.0
2018-07-11 15:10:00,122.43,122.49,122.42,122.46,34454.0,102.0357,102.0857,102.0273,102.0607,34454.0
2018-07-11 15:15:00,122.45,122.47,122.43,122.43,71170.0,102.0523,102.069,102.0357,102.0357,71170.0
2018-07-11 15:20:00,122.42,122.44,122.41,122.41,14031.0,102.0273,102.044,102.019,102.019,14031.0
2018-07-11 15:25:00,122.42,122.42,122.38,122.38,36042.0,102.0273,102.0273,101.994,101.994,36042.0
2018-07-11 15:30:00,122.38,122.39,122.35,122.37,41236.0,101.994,102.0023,101.969,101.9857,41236.0
2018-07-11 15:35:00,122.37,122.41,122.36,122.38,26296.0,101.9857,102.019,101.9773,101.994,26296.0
2018-07-11 15:40:00,122.38,122.44,122.37,122.43,54663.0,101.994,102.044,101.9857,102.0357,54663.0
2018-07-11 15:45:00,122.43,122.45,122.39,122.44,198098.0,102.0357,102.0523,102.0023,102.044,198098.0
2018-07-11 15:50:00,122.45,122.46,122.42,122.43,121002.0,102.0523,102.0607,102.0273,102.0357,121002.0
2018-07-11 15:55:00,122.42,122.44,122.39,122.43,141664.0,102.0273,102.044,102.0023,102.0357,141664.0
2018-07-12 09:30:00,122.17,122.32,122.14,122.27,118005.0,101.819,101.944,101.794,101.9023,118005.0
2018-07-12 09:35:00,122.27,122.36,122.26,122.33,100685.0,101.9023,101.9773,101.894,101.9523,100685.0
2018-07-12 09:40:00,122.35,122.39,122.33,122.39,75258.0,101.969,102.0023,101.9523,102.0023,75258.0
2018-07-12 09:45:00,122.4,122.42,122.35,122.38,85655.0,102.0107,102.0273,101.969,101.994,85655.0
2018-07-12 09:50:00,122.38,122.39,122.33,122.36,42025.0,101.994,102.0023,101.9523,101.9773,42025.0
2018-07-12 09:55:00,122.37,122.37,122.3,122.35,44642.0,101.9857,101.9857,101.9273,101.969,44642.0
2018-07-12 10:00:00,122.35,122.35,122.32,122.33,19829.0,101.969,101.969,101.944,101.9523,19829.0
2018-07-12 10:05:00,122.33,122.33,122.26,122.31,49976.0,101.9523,101.9523,101.894,101.9356,49976.0
2018-07-12 10:10:00,122.32,122.37,122.32,122.37,27671.0,101.944,101.9857,101.944,101.9857,27671.0
2018-07-12 10:15:00,122.37,122.42,122.36,122.39,61263.0,101.9857,102.0273,101.9773,102.0023,61263.0
2018-07-12 10:20:00,122.38,122.45,122.37,122.45,94968.0,101.994,102.0523,101.9857,102.0523,94968.0
2018-07-12 10:25:00,122.44,122.47,122.37,122.37,67487.0,102.044,102.069,101.9857,101.9857,67487.0
2018-07-12 10:30:00,122.36,122.43,122.36,122.38,18595.0,101.9773,102.0357,101.9773,101.994,18595.0
2018-07-12 10:35:00,122.38,122.41,122.37,122.4,29159.0,101.994,102.019,101.9857,102.0107,29159.0
2018-07-12 10:40:00,122.4,122.43,122.37,122.41,42402.0,102.0107,102.0357,101.9857,102.019,42402.0
2018-07-12 10:45:00,122.4,122.4,122.36,122.38,11168.0,102.0107,102.0107,101.9773,101.994,11168.0
2018-07-12 10:50:00,122.37,122.39,122.35,122.36,16594.0,101.9857,102.0023,101.969,101.9773,16594.0
2018-07-12 10:55:00,122.36,122.38,122.32,122.33,17833.0,101.9773,101.994,101.944,101.9523,17833.0
2018-07-12 11:00:00,122.33,122.35,122.29,122.29,103893.0,101.9523,101.969,101.919,101.919,103893.0
2018-07-12 11:05:00,122.3,122.34,122.29,122.34,11587.0,101.9273,101.9607,101.919,101.9607,11587.0
2018-07-12 11:10:00,122.33,122.35,122.3,122.31,26202.0,101.9523,101.969,101.9273,101.9356,26202.0
2018-07-12 11:15:00,122.31,122.33,122.29,122.29,29656.0,101.9356,101.9523,101.919,101.919,29656.0
2018-07-12 11:20:00,122.29,122.29,122.25,122.26,21863.0,101.919,101.919,101.8856,101.894,21863.0
2018-07-12 11:25:00,122.26,122.32,122.25,122.31,38067.0,101.894,101.944,101.8856,101.9356,38067.0
2018-07-12 11:30:00,122.31,122.31,122.28,122.31,18734.0,101.9356,101.9356,101.9106,101.9356,18734.0
2018-07-12 11:35:00,122.3,122.33,122.3,122.33,22262.0,101.9273,101.9523,101.9273,101.9523,22262.0
2018-07-12 11:40:00,122.33,122.33,122.31,122.32,21548.0,101.9523,101.9523,101.9356,101.944,21548.0
2018-07-12 11:45:00,122.33,122.35,122.33,122.34,16515.0,101.9523,101.969,101.9523,101.9607,16515.0
2018-07-12 11:50:00,122.35,122.35,122.32,122.33,48273.0,101.969,101.969,101.944,101.9523,48273.0
2018-07-12 11:55:00,122.32,122.32,122.2,122.21,69652.0,101.944,101.944,101.844,101.8523,69652.0
2018-07-12 12:00:00,122.21,122.24,122.2,122.23,106374.0,101.8523,101.8773,101.844,101.869,106374.0
2018-07-12 12:05:00,122.23,122.25,122.22,122.25,55558.0,101.869,101.8856,101.8606,101.8856,55558.0
2018-07-12 12:10:00,122.25,122.25,122.2,122.21,76419.0,101.8856,101.8856,101.844,101.8523,76419.0
2018-07-12 12:15:00,122.21,122.22,122.19,122.2,16003.0,101.8523,101.8606,101.8356,101.844,16003.0
2018-07-12 12:20:00,122.2,122.21,122.19,122.19,12517.0,101.844,101.8523,101.8356,101.8356,12517.0
2018-07-12 12:25:00,122.19,122.21,122.18,122.19,16044.0,101.8356,101.8523,101.8273,101.8356,16044.0
2018-07-12 12:30:00,122.19,122.21,122.16,122.21,48268.0,101.8356,101.8523,101.8106,101.8523,48268.0
2018-07-12 12:35:00,122.2,122.25,122.19,122.24,20232.0,101.844,101.8856,101.8356,101.8773,20232.0
2018-07-12 12:40:00,122.24,122.3,122.24,122.3,23120.0,101.8773,101.9273,101.8773,101.9273,23120.0
2018-07-12 12:45:00,122.3,122.31,122.28,122.29,17478.0,101.9273,101.9356,101.9106,101.919,17478.0
2018-07-12 12:50:00,122.29,122.31,122.28,122.29,26091.0,101.919,101.9356,101.9106,101.919,26091.0
2018-07-12 12:55:00,122.3,122.33,122.28,122.33,42552.0,101.9273,101.9523,101.9106,101.9523,42552.0
2018-07-12 13:00:00,122.33,122.35,122.23,122.29,119912.0,101.9523,101.969,101.869,101.919,119912.0
2018-07-12 13:05:00,122.29,122.33,122.25,122.31,41759.0,101.919,101.9523,101.8856,101.9356,41759.0
2018-07-12 13:10:00,122.3,122.3,122.25,122.25,7192.0,101.9273,101.9273,101.8856,101.8856,7192.0
2018-07-12 13:15:00,122.26,122.28,122.22,122.23,20679.0,101.894,101.9106,101.8606,101.869,20679.0
2018-07-12 13:20:00,122.22,122.28,122.22,122.27,12883.0,101.8606,101.9106,101.8606,101.9023,12883.0
2018-07-12 13:25:00,122.27,122.27,122.24,122.25,5847.0,101.9023,101.9023,101.8773,101.8856,5847.0
2018-07-12 13:30:00,122.25,122.34,122.25,122.34,12528.0,101.8856,101.9607,101.8856,101.9607,12528.0
2018-07-12 13:35:00,122.34,122.35,122.33,122.35,5100.0,101.9607,101.969,101.9523,101.969,5100.0
2018-07-12 13:40:00,122.34,122.36,122.31,122.36,27154.0,101.9607,101.9773,101.9356,101.9773,27154.0
2018-07-12 13:45:00,122.36,122.4,122.36,122.39,10353.0,101.9773,102.0107,101.9773,102.0023,10353.0
2018-07-12 13:50:00,122.4,122.42,122.39,122.4,16603.0,102.0107,102.0273,102.0023,102.0107,16603.0
2018-07-12 13:55:00,122.41,122.41,122.36,122.4,11284.0,102.019,102.019,101.9773,102.0107,11284.0
2018-07-12 14:00:00,122.39,122.44,122.39,122.43,6230.0,102.0023,102.044,102.0023,102.0357,6230.0
2018-07-12 14:05:00,122.42,122.44,122.42,122.44,9913.0,102.0273,102.044,102.0273,102.044,9913.0
2018-07-12 14:10:00,122.44,122.46,122.44,122.44,7026.0,102.044,102.0607,102.044,102.044,7026.0
2018-07-12 14:15:00,122.44,122.45,122.41,122.42,20980.0,102.044,102.0523,102.019,102.0273,20980.0
2018-07-12 14:20:00,122.42,122.46,122.41,122.45,52350.0,102.0273,102.0607,102.019,102.0523,52350.0
2018-07-12 14:25:00,122.44,122.45,122.42,122.45,15005.0,102.044,102.0523,102.0273,102.0523,15005.0
2018-07-12 14:30:00,122.45,122.46,122.42,122.44,38368.0,102.0523,102.0607,102.0273,102.044,38368.0
2018-07-12 14:35:00,122.45,122.46,122.41,122.43,29842.0,102.0523,102.0607,102.019,102.0357,29842.0
2018-07-12 14:40:00,122.43,122.44,122.37,122.39,24286.0,102.0357,102.044,101.9857,102.0023,24286.0
2018-07-12 14:45:00,122.39,122.44,122.38,122.44,26701.0,102.0023,102.044,101.994,102.044,26701.0
2018-07-12 14:50:00,122.44,122.44,122.41,122.42,14121.0,102.044,102.044,102.019,102.0273,14121.0
2018-07-12 14:55:00,122.42,122.44,122.38,122.39,41147.0,102.0273,102.044,101.994,102.0023,41147.0
2018-07-12 15:00:00,122.39,122.39,122.35,122.36,16618.0,102.0023,102.0023,101.969,101.9773,16618.0
2018-07-12 15:05:00,122.36,122.37,122.36,122.36,5904.0,101.9773,101.9857,101.9773,101.9773,5904.0
2018-07-12 15:10:00,122.37,122.4,122.35,122.36,37084.0,101.9857,102.0107,101.969,101.9773,37084.0
2018-07-12 15:15:00,122.36,122.38,122.31,122.32,47610.0,101.9773,101.994,101.9356,101.944,47610.0
2018-07-12 15:20:00,122.32,122.35,122.32,122.34,31367.0,101.944,101.969,101.944,101.9607,31367.0
2018-07-12 15:25:00,122.34,122.36,122.33,122.34,20476.0,101.9607,101.9773,101.9523,101.9607,20476.0
2018-07-12 15:30:00,122.35,122.38,122.35,122.36,64522.0,101.969,101.994,101.969,101.9773,64522.0
2018-07-12 15:35:00,122.36,122.37,122.33,122.35,38381.0,101.9773,101.9857,101.9523,101.969,38381.0
2018-07-12 15:40:00,122.34,122.38,122.34,122.38,71821.0,101.9607,101.994,101.9607,101.994,71821.0
2018-07-12 15:45:00,122.38,122.4,122.36,122.38,156294.0,101.994,102.0107,101.9773,101.994,156294.0
2018-07-12 15:50:00,122.39,122.44,122.38,122.41,178137.0,102.0023,102.044,101.994,102.019,178137.0
2018-07-12 15:55:00,122.41,122.43,122.38,122.41,339363.0,102.019,102.0357,101.994,102.019,339363.0
2018-07-13 09:30:00,122.61,122.61,122.52,122.52,132729.0,102.1857,102.1857,102.1107,102.1107,132729.0
2018-07-13 09:35:00,122.53,122.53,122.47,122.49,55035.0,102.119,102.119,102.069,102.0857,55035.0
2018-07-13 09:40:00,122.48,122.52,122.47,122.5,273398.0,102.0773,102.1107,102.069,102.094,273398.0
2018-07-13 09:45:00,122.51,122.57,122.5,122.56,56643.0,102.1023,102.1523,102.094,102.144,56643.0
2018-07-13 09:50:00,122.57,122.67,122.56,122.65,94675.0,102.1523,102.2357,102.144,102.219,94675.0
2018-07-13 09:55:00,122.65,122.68,122.61,122.62,45994.0,102.219,102.244,102.1857,102.194,45994.0
2018-07-13 10:00:00,122.63,122.72,122.63,122.68,57663.0,102.2023,102.2774,102.2023,102.244,57663.0
2018-07-13 10:05:00,122.69,122.71,122.66,122.66,13813.0,102.2523,102.269,102.2273,102.2273,13813.0
2018-07-13 10:10:00,122.66,122.72,122.66,122.71,34864.0,102.2273,102.2774,102.2273,102.269,34864.0
2018-07-13 10:15:00,122.71,122.71,122.69,122.71,26575.0,102.269,102.269,102.2523,102.269,26575.0
2018-07-13 10:20:00,122.71,122.74,122.7,122.73,50749.0,102.269,102.294,102.2607,102.2857,50749.0
2018-07-13 10:25:00,122.73,122.8,122.73,122.79,33043.0,102.2857,102.344,102.2857,102.3357,33043.0
2018-07-13 10:30:00,122.79,122.82,122.77,122.82,42192.0,102.3357,102.3607,102.319,102.3607,42192.0
2018-07-13 10:35:00,122.82,122.82,122.8,122.8,10243.0,102.3607,102.3607,102.344,102.344,10243.0
2018-07-13 10:40:00,122.8,122.81,122.76,122.79,48334.0,102.344,102.3524,102.3107,102.3357,48334.0
2018-07-13 10:45:00,122.78,122.79,122.76,122.78,16775.0,102.3274,102.3357,102.3107,102.3274,16775.0
2018-07-13 10:50:00,122.78,122.79,122.72,122.73,41051.0,102.3274,102.3357,102.2774,102.2857,41051.0
2018-07-13 10:55:00,122.72,122.74,122.65,122.66,42828.0,102.2774,102.294,102.219,102.2273,42828.0
2018-07-13 11:00:00,122.65,122.73,122.65,122.7,20940.0,102.219,102.2857,102.219,102.2607,20940.0
2018-07-13 11:05:00,122.69,122.72,122.66,122.67,17195.0,102.2523,102.2774,102.2273,102.2357,17195.0
2018-07-13 11:10:00,122.67,122.67,122.63,122.66,36883.0,102.2357,102.2357,102.2023,102.2273,36883.0
2018-07-13 11:15:00,122.66,122.67,122.63,122.65,15214.0,102.2273,102.2357,102.2023,102.219,15214.0
2018-07-13 11:20:00,122.65,122.66,122.62,122.66,13165.0,102.219,102.2273,102.194,102.2273,13165.0
2018-07-13 11:25:00,122.65,122.66,122.58,122.61,25607.0,102.219,102.2273,102.1607,102.1857,25607.0
2018-07-13 11:30:00,122.61,122.65,122.57,122.64,18603.0,102.1857,102.219,102.1523,102.2107,18603.0
2018-07-13 11:35:00,122.64,122.66,122.61,122.62,26562.0,102.2107,102.2273,102.1857,102.194,26562.0
2018-07-13 11:40:00,122.62,122.76,122.61,122.72,79909.0,102.194,102.3107,102.1857,102.2774,79909.0
2018-07-13 11:45:00,122.73,122.78,122.73,122.77,14908.0,102.2857,102.3274,102.2857,102.319,14908.0
2018-07-13 11:50:00,122.76,122.78,122.74,122.75,26405.0,102.3107,102.3274,102.294,102.3024,26405.0
2018-07-13 11:55:00,122.76,122.77,122.71,122.74,28709.0,102.3107,102.319,102.269,102.294,28709.0
2018-07-13 12:00:00,122.74,122.76,122.7,122.71,23529.0,102.294,102.3107,102.2607,102.269,23529.0
2018-07-13 12:05:00,122.7,122.71,122.67,122.69,17280.0,102.2607,102.269,102.2357,102.2523,17280.0
2018-07-13 12:10:00,122.69,122.71,122.69,122.7,10662.0,102.2523,102.269,102.2523,102.2607,10662.0
2018-07-13 12:15:00,122.71,122.72,122.68,122.68,31929.0,102.269,102.2774,102.244,102.244,31929.0
2018-07-13 12:20:00,122.67,122.69,122.66,122.68,12447.0,102.2357,102.2523,102.2273,102.244,12447.0
2018-07-13 12:25:00,122.68,122.69,122.66,122.66,22751.0,102.244,102.2523,102.2273,102.2273,22751.0
2018-07-13 12:30:00,122.66,122.71,122.65,122.68,34622.0,102.2273,102.269,102.219,102.244,34622.0
2018-07-13 12:35:00,122.68,122.7,122.66,122.7,22523.0,102.244,102.2607,102.2273,102.2607,22523.0
2018-07-13 12:40:00,122.68,122.69,122.61,122.62,21431.0,102.244,102.2523,102.1857,102.194,21431.0
2018-07-13 12:45:00,122.62,122.63,122.61,122.61,13601.0,102.194,102.2023,102.1857,102.1857,13601.0
2018-07-13 12:50:00,122.62,122.66,122.61,122.66,47284.0,102.194,102.2273,102.1857,102.2273,47284.0
2018-07-13 12:55:00,122.65,122.67,122.63,122.66,26570.0,102.219,102.2357,102.2023,102.2273,26570.0
2018-07-13 13:00:00,122.66,122.67,122.64,122.66,12276.0,102.2273,102.2357,102.2107,102.2273,12276.0
2018-07-13 13:05:00,122.65,122.68,122.65,122.67,17488.0,102.219,102.244,102.219,102.2357,17488.0
2018-07-13 13:10:00,122.67,122.69,122.67,122.68,6716.0,102.2357,102.2523,102.2357,102.244,6716.0
2018-07-13 13:15:00,122.69,122.7,122.68,122.69,5659.0,102.2523,102.2607,102.244,102.2523,5659.0
2018-07-13 13:20:00,122.69,122.71,122.65,122.65,23846.0,102.2523,102.269,102.219,102.219,23846.0
2018-07-13 13:25:00,122.66,122.69,122.65,122.68,9085.0,102.2273,102.2523,102.219,102.244,9085.0
2018-07-13 13:30:00,122.68,122.73,122.68,122.72,37867.0,102.244,102.2857,102.244,102.2774,37867.0
2018-07-13 13:35:00,122.73,122.73,122.7,122.7,6900.0,102.2857,102.2857,102.2607,102.2607,6900.0
2018-07-13 13:40:00,122.71,122.73,122.69,122.71,23820.0,102.269,102.2857,102.2523,102.269,23820.0
2018-07-13 13:45:00,122.71,122.77,122.7,122.77,65196.0,102.269,102.319,102.2607,102.319,65196.0
2018-07-13 13:50:00,122.76,122.79,122.75,122.77,15980.0,102.3107,102.3357,102.3024,102.319,15980.0
2018-07-13 13:55:00,122.77,122.79,122.71,122.72,78274.0,102.319,102.3357,102.269,102.2774,78274.0
2018-07-13 14:00:00,122.72,122.75,122.71,122.71,17808.0,102.2774,102.3024,102.269,102.269,17808.0
2018-07-13 14:05:00,122.71,122.74,122.71,122.72,28837.0,102.269,102.294,102.269,102.2774,28837.0
2018-07-13 14:10:00,122.72,122.75,122.72,122.75,16489.0,102.2774,102.3024,102.2774,102.3024,16489.0
2018-07-13 14:15:00,122.75,122.8,122.74,122.8,24894.0,102.3024,102.344,102.294,102.344,24894.0
2018-07-13 14:20:00,122.8,122.83,122.79,122.8,18664.0,102.344,102.369,102.3357,102.344,18664.0
2018-07-13 14:25:00,122.8,122.82,122.78,122.79,40878.0,102.344,102.3607,102.3274,102.3357,40878.0
2018-07-13 14:30:00,122.79,122.84,122.79,122.84,27836.0,102.3357,102.3774,102.3357,102.3774,27836.0
2018-07-13 14:35:00,122.85,122.87,122.84,122.84,23017.0,102.3857,102.4024,102.3774,102.3774,23017.0
2018-07-13 14:40:00,122.84,122.86,122.82,122.84,140173.0,102.3774,102.394,102.3607,102.3774,140173.0
2018-07-13 14:45:00,122.84,122.86,122.84,122.84,13461.0,102.3774,102.394,102.3774,102.3774,13461.0
2018-07-13 14:50:00,122.84,122.84,122.78,122.79,31568.0,102.3774,102.3774,102.3274,102.3357,31568.0
2018-07-13 14:55:00,122.79,122.79,122.75,122.76,34747.0,102.3357,102.3357,102.3024,102.3107,34747.0
2018-07-13 15:00:00,122.77,122.78,122.75,122.78,28417.0,102.319,102.3274,102.3024,102.3274,28417.0
2018-07-13 15:05:00,122.77,122.78,122.77,122.78,10941.0,102.319,102.3274,102.319,102.3274,10941.0
2018-07-13 15:10:00,122.78,122.79,122.77,122.78,14555.0,102.3274,102.3357,102.319,102.3274,14555.0
2018-07-13 15:15:00,122.77,122.78,122.77,122.77,4518.0,102.319,102.3274,102.319,102.319,4518.0
2018-07-13 15:20:00,122.77,122.78,122.76,122.77,20140.0,102.319,102.3274,102.3107,102.319,20140.0
2018-07-13 15:25:00,122.76,122.77,122.72,122.72,32426.0,102.3107,102.319,102.2774,102.2774,32426.0
2018-07-13 15:30:00,122.72,122.74,122.72,122.73,17788.0,102.2774,102.294,102.2774,102.2857,17788.0
2018-07-13 15:35:00,122.73,122.73,122.71,122.71,36977.0,102.2857,102.2857,102.269,102.269,36977.0
2018-07-13 15:40:00,122.72,122.79,122.71,122.79,31670.0,102.2774,102.3357,102.269,102.3357,31670.0
2018-07-13 15:45:00,122.79,122.81,122.78,122.8,40641.0,102.3357,102.3524,102.3274,102.344,40641.0
2018-07-13 15:50:00,122.77,122.81,122.76,122.76,330364.0,102.319,102.3524,102.3107,102.3107,330364.0
2018-07-13 15:55:00,122.76,122.77,122.73,122.73,386246.0,102.3107,102.319,102.2857,102.2857,386246.0
2018-07-16 09:30:00,122.21,122.21,122.14,122.18,57638.0,101.8523,101.8523,101.794,101.8273,57638.0
2018-07-16 09:35:00,122.18,122.19,122.09,122.15,149232.0,101.8273,101.8356,101.7523,101.8023,149232.0
2018-07-16 09:40:00,122.15,122.19,122.13,122.15,67108.0,101.8023,101.8356,101.7856,101.8023,67108.0
2018-07-16 09:45:00,122.16,122.17,122.13,122.14,86440.0,101.8106,101.819,101.7856,101.794,86440.0
2018-07-16 09:50:00,122.14,122.14,122.07,122.08,66117.0,101.794,101.794,101.7356,101.744,66117.0
2018-07-16 09:55:00,122.08,122.09,121.99,122.0,116742.0,101.744,101.7523,101.669,101.6773,116742.0
2018-07-16 10:00:00,122.01,122.06,121.97,121.97,76188.0,101.6856,101.7273,101.6523,101.6523,76188.0
2018-07-16 10:05:00,121.97,122.0,121.96,121.99,37618.0,101.6523,101.6773,101.644,101.669,37618.0
2018-07-16 10:10:00,121.98,121.99,121.88,121.89,213517.0,101.6606,101.669,101.5773,101.5856,213517.0
2018-07-16 10:15:00,121.9,121.91,121.81,121.81,131684.0,101.5939,101.6023,101.5189,101.5189,131684.0
2018-07-16 10:20:00,121.82,121.86,121.78,121.79,89725.0,101.5273,101.5606,101.4939,101.5023,89725.0
2018-07-16 10:25:00,121.79,121.79,121.75,121.78,47466.0,101.5023,101.5023,101.4689,101.4939,47466.0
2018-07-16 10:30:00,121.78,121.79,121.76,121.78,47796.0,101.4939,101.5023,101.4773,101.4939,47796.0
2018-07-16 10:35:00,121.78,121.79,121.74,121.78,97230.0,101.4939,101.5023,101.4606,101.4939,97230.0
2018-07-16 10:40:00,121.78,121.83,121.77,121.78,44008.0,101.4939,101.5356,101.4856,101.4939,44008.0
2018-07-16 10:45:00,121.78,121.8,121.75,121.78,57536.0,101.4939,101.5106,101.4689,101.4939,57536.0
2018-07-16 10:50:00,121.77,121.77,121.71,121.74,70462.0,101.4856,101.4856,101.4356,101.4606,70462.0
2018-07-16 10:55:00,121.74,121.75,121.68,121.69,71839.0,101.4606,101.4689,101.4106,101.4189,71839.0
2018-07-16 11:00:00,121.7,121.75,121.69,121.74,43409.0,101.4273,101.4689,101.4189,101.4606,43409.0
2018-07-16 11:05:00,121.73,121.73,121.64,121.66,59544.0,101.4523,101.4523,101.3773,101.3939,59544.0
2018-07-16 11:10:00,121.66,121.67,121.63,121.65,27303.0,101.3939,101.4023,101.3689,101.3856,27303.0
2018-07-16 11:15:00,121.66,121.73,121.64,121.72,151666.0,101.3939,101.4523,101.3773,101.4439,151666.0
2018-07-16 11:20:00,121.72,121.81,121.71,121.81,21759.0,101.4439,101.5189,101.4356,101.5189,21759.0
2018-07-16 11:25:00,121.82,121.84,121.81,121.84,13392.0,101.5273,101.5439,101.5189,101.5439,13392.0
2018-07-16 11:30:00,121.84,121.87,121.81,121.82,49852.0,101.5439,101.5689,101.5189,101.5273,49852.0
2018-07-16 11:35:00,121.82,121.86,121.82,121.85,12595.0,101.5273,101.5606,101.5273,101.5523,12595.0
2018-07-16 11:40:00,121.85,121.89,121.84,121.88,20350.0,101.5523,101.5856,101.5439,101.5773,20350.0
2018-07-16 11:45:00,121.87,121.91,121.87,121.9,25148.0,101.5689,101.6023,101.5689,101.5939,25148.0
2018-07-16 11:50:00,121.91,121.92,121.89,121.91,15247.0,101.6023,101.6106,101.5856,101.6023,15247.0
2018-07-16 11:55:00,121.91,121.91,121.89,121.89,11176.0,101.6023,101.6023,101.5856,101.5856,11176.0
2018-07-16 12:00:00,121.89,121.97,121.89,121.97,37601.0,101.5856,101.6523,101.5856,101.6523,37601.0
2018-07-16 12:05:00,121.96,121.96,121.91,121.94,19746.0,101.644,101.644,101.6023,101.6273,19746.0
2018-07-16 12:10:00,121.94,121.95,121.9,121.94,154474.0,101.6273,101.6356,101.5939,101.6273,154474.0
2018-07-16 12:15:00,121.94,121.94,121.89,121.91,13536.0,101.6273,101.6273,101.5856,101.6023,13536.0
2018-07-16 12:20:00,121.91,121.91,121.88,121.89,13515.0,101.6023,101.6023,101.5773,101.5856,13515.0
2018-07-16 12:25:00,121.89,121.9,121.84,121.89,37180.0,101.5856,101.5939,101.5439,101.5856,37180.0
2018-07-16 12:30:00,121.89,121.93,121.88,121.92,19034.0,101.5856,101.6189,101.5773,101.6106,19034.0
2018-07-16 12:35:00,121.92,121.92,121.88,121.88,24417.0,101.6106,101.6106,101.5773,101.5773,24417.0
2018-07-16 12:40:00,121.88,121.9,121.88,121.88,10447.0,101.5773,101.5939,101.5773,101.5773,10447.0
2018-07-16 12:45:00,121.88,121.93,121.88,121.91,27743.0,101.5773,101.6189,101.5773,101.6023,27743.0
2018-07-16 12:50:00,121.91,121.93,121.91,121.92,10577.0,101.6023,101.6189,101.6023,101.6106,10577.0
2018-07-16 12:55:00,121.92,121.93,121.91,121.92,8997.0,101.6106,101.6189,101.6023,101.6106,8997.0
2018-07-16 13:00:00,121.91,121.94,121.91,121.94,9292.0,101.6023,101.6273,101.6023,101.6273,9292.0
2018-07-16 13:05:00,121.94,121.99,121.94,121.99,20421.0,101.6273,101.669,101.6273,101.669,20421.0
2018-07-16 13:10:00,121.99,122.05,121.99,122.05,94405.0,101.669,101.719,101.669,101.719,94405.0
2018-07-16 13:15:00,122.05,122.06,122.05,122.05,8707.0,101.719,101.7273,101.719,101.719,8707.0
2018-07-16 13:20:00,122.05,122.09,122.05,122.09,14844.0,101.719,101.7523,101.719,101.7523,14844.0
2018-07-16 13:25:00,122.08,122.09,122.07,122.09,19698.0,101.744,101.7523,101.7356,101.7523,19698.0
2018-07-16 13:30:00,122.08,122.09,122.07,122.09,10114.0,101.744,101.7523,101.7356,101.7523,10114.0
2018-07-16 13:35:00,122.09,122.09,122.06,122.06,18699.0,101.7523,101.7523,101.7273,101.7273,18699.0
2018-07-16 13:40:00,122.05,122.07,122.02,122.07,22510.0,101.719,101.7356,101.694,101.7356,22510.0
2018-07-16 13:45:00,122.07,122.12,122.07,122.09,59106.0,101.7356,101.7773,101.7356,101.7523,59106.0
2018-07-16 13:50:00,122.09,122.17,122.09,122.16,50975.0,101.7523,101.819,101.7523,101.8106,50975.0
2018-07-16 13:55:00,122.16,122.18,122.14,122.17,33382.0,101.8106,101.8273,101.794,101.819,33382.0
2018-07-16 14:00:00,122.16,122.17,122.14,122.15,11429.0,101.8106,101.819,101.794,101.8023,11429.0
2018-07-16 14:05:00,122.15,122.16,122.14,122.16,5529.0,101.8023,101.8106,101.794,101.8106,5529.0
2018-07-16 14:10:00,122.16,122.16,122.15,122.15,3309.0,101.8106,101.8106,101.8023,101.8023,3309.0
2018-07-16 14:15:00,122.16,122.16,122.14,122.14,10631.0,101.8106,101.8106,101.794,101.794,10631.0
2018-07-16 14:20:00,122.15,122.16,122.09,122.12,36548.0,101.8023,101.8106,101.7523,101.7773,36548.0
2018-07-16 14:25:00,122.12,122.13,122.07,122.08,9724.0,101.7773,101.7856,101.7356,101.744,9724.0
2018-07-16 14:30:00,122.09,122.1,122.06,122.08,25747.0,101.7523,101.7606,101.7273,101.744,25747.0
2018-07-16 14:35:00,122.07,122.08,122.07,122.07,8564.0,101.7356,101.744,101.7356,101.7356,8564.0
2018-07-16 14:40:00,122.08,122.08,122.07,122.07,13370.0,101.744,101.744,101.7356,101.7356,13370.0
2018-07-16 14:45:00,122.08,122.09,122.07,122.08,3508.0,101.744,101.7523,101.7356,101.744,3508.0
2018-07-16 14:50:00,122.08,122.08,122.07,122.08,9381.0,101.744,101.744,101.7356,101.744,9381.0
2018-07-16 14:55:00,122.08,122.08,122.02,122.05,23609.0,101.744,101.744,101.694,101.719,23609.0
2018-07-16 15:00:00,122.05,122.19,122.05,122.17,46184.0,101.719,101.8356,101.719,101.819,46184.0
2018-07-16 15:05:00,122.16,122.21,122.15,122.19,119197.0,101.8106,101.8523,101.8023,101.8356,119197.0
2018-07-16 15:10:00,122.18,122.2,122.16,122.19,18251.0,101.8273,101.844,101.8106,101.8356,18251.0
2018-07-16 15:15:00,122.18,122.2,122.17,122.2,22910.0,101.8273,101.844,101.819,101.844,22910.0
2018-07-16 15:20:00,122.2,122.29,122.19,122.27,129726.0,101.844,101.919,101.8356,101.9023,129726.0
2018-07-16 15:25:00,122.26,122.26,122.21,122.25,66284.0,101.894,101.894,101.8523,101.8856,66284.0
2018-07-16 15:30:00,122.24,122.25,122.2,122.21,30215.0,101.8773,101.8856,101.844,101.8523,30215.0
2018-07-16 15:35:00,122.22,122.22,122.17,122.17,35025.0,101.8606,101.8606,101.819,101.819,35025.0
2018-07-16 15:40:00,122.17,122.17,122.09,122.13,48229.0,101.819,101.819,101.7523,101.7856,48229.0
2018-07-16 15:45:00,122.14,122.16,122.13,122.16,93541.0,101.794,101.8106,101.7856,101.8106,93541.0
2018-07-16 15:50:00,122.16,122.22,122.16,122.2,296951.0,101.8106,101.8606,101.8106,101.844,296951.0
2018-07-16 15:55:00,122.2,122.23,122.19,122.2,320979.0,101.844,101.869,101.8356,101.844,320979.0
2018-07-17 09:30:00,122.29,122.34,122.29,122.33,36875.0,101.919,101.9607,101.919,101.9523,36875.0
2018-07-17 09:35:00,122.33,122.35,122.32,122.35,21284.0,101.9523,101.969,101.944,101.969,21284.0
2018-07-17 09:40:00,122.35,122.39,122.34,122.37,50238.0,101.969,102.0023,101.9607,101.9857,50238.0
2018-07-17 09:45:00,122.37,122.38,122.33,122.34,46832.0,101.9857,101.994,101.9523,101.9607,46832.0
2018-07-17 09:50:00,122.34,122.36,122.13,122.14,87085.0,101.9607,101.9773,101.7856,101.794,87085.0
2018-07-17 09:55:00,122.14,122.14,122.07,122.07,20182.0,101.794,101.794,101.7356,101.7356,20182.0
2018-07-17 10:00:00,122.07,122.16,122.07,122.08,95727.0,101.7356,101.8106,101.7356,101.744,95727.0
2018-07-17 10:05:00,122.08,122.1,122.01,122.04,157648.0,101.744,101.7606,101.6856,101.7106,157648.0
2018-07-17 10:10:00,122.03,122.08,122.02,122.02,61374.0,101.7023,101.744,101.694,101.694,61374.0
2018-07-17 10:15:00,122.02,122.06,122.01,122.04,32942.0,101.694,101.7273,101.6856,101.7106,32942.0
2018-07-17 10:20:00,122.05,122.09,122.04,122.06,27515.0,101.719,101.7523,101.7106,101.7273,27515.0
2018-07-17 10:25:00,122.05,122.05,121.97,121.99,10476.0,101.719,101.719,101.6523,101.669,10476.0
2018-07-17 10:30:00,121.98,122.0,121.92,121.92,24778.0,101.6606,101.6773,101.6106,101.6106,24778.0
2018-07-17 10:35:00,121.92,121.95,121.9,121.93,29646.0,101.6106,101.6356,101.5939,101.6189,29646.0
2018-07-17 10:40:00,121.94,121.97,121.93,121.96,24645.0,101.6273,101.6523,101.6189,101.644,24645.0
2018-07-17 10:45:00,121.96,122.03,121.96,122.01,28546.0,101.644,101.7023,101.644,101.6856,28546.0
2018-07-17 10:50:00,122.02,122.04,122.01,122.02,40756.0,101.694,101.7106,101.6856,101.694,40756.0
2018-07-17 10:55:00,122.01,122.01,121.96,121.97,21626.0,101.6856,101.6856,101.644,101.6523,21626.0
2018-07-17 11:00:00,121.96,122.04,121.94,122.04,48866.0,101.644,101.7106,101.6273,101.7106,48866.0
2018-07-17 11:05:00,122.04,122.11,122.03,122.1,32685.0,101.7106,101.769,101.7023,101.7606,32685.0
2018-07-17 11:10:00,122.1,122.14,122.08,122.1,38780.0,101.7606,101.794,101.744,101.7606,38780.0
2018-07-17 11:15:00,122.11,122.13,122.1,122.12,59267.0,101.769,101.7856,101.7606,101.7773,59267.0
2018-07-17 11:20:00,122.11,122.16,122.11,122.16,11288.0,101.769,101.8106,101.769,101.8106,11288.0
2018-07-17 11:25:00,122.17,122.18,122.1,122.13,76512.0,101.819,101.8273,101.7606,101.7856,76512.0
2018-07-17 11:30:00,122.13,122.15,122.08,122.11,21927.0,101.7856,101.8023,101.744,101.769,21927.0
2018-07-17 11:35:00,122.11,122.15,122.1,122.14,11531.0,101.769,101.8023,101.7606,101.794,11531.0
2018-07-17 11:40:00,122.14,122.16,122.13,122.13,61738.0,101.794,101.8106,101.7856,101.7856,61738.0
2018-07-17 11:45:00,122.13,122.16,122.11,122.16,96068.0,101.7856,101.8106,101.769,101.8106,96068.0
2018-07-17 11:50:00,122.17,122.19,122.16,122.18,90993.0,101.819,101.8356,101.8106,101.8273,90993.0
2018-07-17 11:55:00,122.18,122.2,122.17,122.19,15221.0,101.8273,101.844,101.819,101.8356,15221.0
2018-07-17 12:00:00,122.19,122.2,122.18,122.2,5460.0,101.8356,101.844,101.8273,101.844,5460.0
2018-07-17 12:05:00,122.19,122.2,122.18,122.19,19230.0,101.8356,101.844,101.8273,101.8356,19230.0
2018-07-17 12:10:00,122.19,122.19,122.14,122.15,13271.0,101.8356,101.8356,101.794,101.8023,13271.0
2018-07-17 12:15:00,122.14,122.14,122.08,122.13,14819.0,101.794,101.794,101.744,101.7856,14819.0
2018-07-17 12:20:00,122.13,122.13,122.08,122.09,27502.0,101.7856,101.7856,101.744,101.7523,27502.0
2018-07-17 12:25:00,122.08,122.14,122.08,122.13,17040.0,101.744,101.794,101.744,101.7856,17040.0
2018-07-17 12:30:00,122.12,122.2,122.12,122.17,21290.0,101.7773,101.844,101.7773,101.819,21290.0
2018-07-17 12:35:00,122.15,122.2,122.14,122.2,14309.0,101.8023,101.844,101.794,101.844,14309.0
2018-07-17 12:40:00,122.2,122.21,122.13,122.14,24998.0,101.844,101.8523,101.7856,101.794,24998.0
2018-07-17 12:45:00,122.15,122.16,122.14,122.14,9895.0,101.8023,101.8106,101.794,101.794,9895.0
2018-07-17 12:50:00,122.13,122.13,122.07,122.08,15843.0,101.7856,101.7856,101.7356,101.744,15843.0
2018-07-17 12:55:00,122.09,122.11,122.09,122.11,7949.0,101.7523,101.769,101.7523,101.769,7949.0
2018-07-17 13:00:00,122.1,122.11,122.1,122.1,5439.0,101.7606,101.769,101.7606,101.7606,5439.0
2018-07-17 13:05:00,122.1,122.1,122.07,122.09,9760.0,101.7606,101.7606,101.7356,101.7523,9760.0
2018-07-17 13:10:00,122.09,122.1,122.03,122.04,18964.0,101.7523,101.7606,101.7023,101.7106,18964.0
2018-07-17 13:15:00,122.04,122.04,122.0,122.01,52249.0,101.7106,101.7106,101.6773,101.6856,52249.0
2018-07-17 13:20:00,122.01,122.05,122.0,122.02,16708.0,101.6856,101.719,101.6773,101.694,16708.0
2018-07-17 13:25:00,122.01,122.03,122.01,122.02,5050.0,101.6856,101.7023,101.6856,101.694,5050.0
2018-07-17 13:30:00,122.01,122.02,121.99,122.0,7736.0,101.6856,101.694,101.669,101.6773,7736.0
2018-07-17 13:35:00,122.0,122.0,121.99,122.0,3122.0,101.6773,101.6773,101.669,101.6773,3122.0
2018-07-17 13:40:00,122.0,122.04,121.99,122.03,28383.0,101.6773,101.7106,101.669,101.7023,28383.0
2018-07-17 13:45:00,122.03,122.04,122.0,122.0,15998.0,101.7023,101.7106,101.6773,101.6773,15998.0
2018-07-17 13:50:00,122.01,122.02,121.99,122.0,13832.0,101.6856,101.694,101.669,101.6773,13832.0
2018-07-17 13:55:00,121.99,122.0,121.97,121.98,26388.0,101.669,101.6773,101.6523,101.6606,26388.0
2018-07-17 14:00:00,121.97,122.0,121.96,121.97,16781.0,101.6523,101.6773,101.644,101.6523,16781.0
2018-07-17 14:05:00,121.98,121.99,121.96,121.98,36315.0,101.6606,101.669,101.644,101.6606,36315.0
2018-07-17 14:10:00,121.98,121.99,121.96,121.98,147742.0,101.6606,101.669,101.644,101.6606,147742.0
2018-07-17 14:15:00,121.98,122.0,121.98,121.98,11420.0,101.6606,101.6773,101.6606,101.6606,11420.0
2018-07-17 14:20:00,121.98,121.99,121.97,121.98,10925.0,101.6606,101.669,101.6523,101.6606,10925.0
2018-07-17 14:25:00,121.98,121.99,121.97,121.99,430976.0,101.6606,101.669,101.6523,101.669,430976.0
2018-07-17 14:30:00,121.99,122.01,121.96,121.97,23896.0,101.669,101.6856,101.644,101.6523,23896.0
2018-07-17 14:35:00,121.97,121.97,121.91,121.92,22956.0,101.6523,101.6523,101.6023,101.6106,22956.0
2018-07-17 14:40:00,121.92,121.94,121.91,121.93,8127.0,101.6106,101.6273,101.6023,101.6189,8127.0
2018-07-17 14:45:00,121.94,121.95,121.92,121.92,74067.0,101.6273,101.6356,101.6106,101.6106,74067.0
2018-07-17 14:50:00,121.92,121.96,121.92,121.93,23760.0,101.6106,101.644,101.6106,101.6189,23760.0
2018-07-17 14:55:00,121.94,121.95,121.92,121.95,10710.0,101.6273,101.6356,101.6106,101.6356,10710.0
2018-07-17 15:00:00,121.94,121.98,121.94,121.98,28466.0,101.6273,101.6606,101.6273,101.6606,28466.0
2018-07-17 15:05:00,121.97,121.98,121.96,121.98,18855.0,101.6523,101.6606,101.644,101.6606,18855.0
2018-07-17 15:10:00,121.97,121.98,121.97,121.98,8073.0,101.6523,101.6606,101.6523,101.6606,8073.0
2018-07-17 15:15:00,121.98,121.99,121.97,121.98,3980.0,101.6606,101.669,101.6523,101.6606,3980.0
2018-07-17 15:20:00,121.98,121.99,121.95,121.97,36769.0,101.6606,101.669,101.6356,101.6523,36769.0
2018-07-17 15:25:00,121.96,121.97,121.95,121.95,15218.0,101.644,101.6523,101.6356,101.6356,15218.0
2018-07-17 15:30:00,121.95,121.97,121.95,121.96,14575.0,101.6356,101.6523,101.6356,101.644,14575.0
2018-07-17 15:35:00,121.95,121.96,121.95,121.95,26618.0,101.6356,101.644,101.6356,101.6356,26618.0
2018-07-17 15:40:00,121.96,121.96,121.92,121.95,61557.0,101.644,101.644,101.6106,101.6356,61557.0
2018-07-17 15:45:00,121.94,121.98,121.94,121.96,105108.0,101.6273,101.6606,101.6273,101.644,105108.0
2018-07-17 15:50:00,121.96,121.98,121.95,121.97,93471.0,101.644,101.6606,101.6356,101.6523,93471.0
2018-07-17 15:55:00,121.97,121.99,121.93,121.97,170336.0,101.6523,101.669,101.6189,101.6523,170336.0
2018-07-18 09:30:00,122.02,122.04,121.91,121.92,51340.0,101.694,101.7106,101.6023,101.6106,51340.0
2018-07-18 09:35:00,121.92,121.96,121.91,121.92,95307.0,101.6106,101.644,101.6023,101.6106,95307.0
2018-07-18 09:40:00,121.92,122.0,121.91,121.96,395061.0,101.6106,101.6773,101.6023,101.644,395061.0
2018-07-18 09:45:00,121.96,122.01,121.95,121.97,26994.0,101.644,101.6856,101.6356,101.6523,26994.0
2018-07-18 09:50:00,121.97,121.99,121.96,121.97,30855.0,101.6523,101.669,101.644,101.6523,30855.0
2018-07-18 09:55:00,121.97,121.98,121.92,121.94,255246.0,101.6523,101.6606,101.6106,101.6273,255246.0
2018-07-18 10:00:00,121.95,121.98,121.93,121.97,246692.0,101.6356,101.6606,101.6189,101.6523,246692.0
2018-07-18 10:05:00,121.98,122.01,121.94,121.96,62979.0,101.6606,101.6856,101.6273,101.644,62979.0
2018-07-18 10:10:00,121.96,121.96,121.92,121.92,172722.0,101.644,101.644,101.6106,101.6106,172722.0
2018-07-18 10:15:00,121.93,121.99,121.93,121.94,57524.0,101.6189,101.669,101.6189,101.6273,57524.0
2018-07-18 10:20:00,121.93,121.93,121.88,121.89,107934.0,101.6189,101.6189,101.5773,101.5856,107934.0
2018-07-18 10:25:00,121.88,121.91,121.87,121.91,98586.0,101.5773,101.6023,101.5689,101.6023,98586.0
2018-07-18 10:30:00,121.91,121.92,121.88,121.91,46433.0,101.6023,101.6106,101.5773,101.6023,46433.0
2018-07-18 10:35:00,121.91,121.93,121.88,121.89,55936.0,101.6023,101.6189,101.5773,101.5856,55936.0
2018-07-18 10:40:00,121.88,121.92,121.86,121.9,43442.0,101.5773,101.6106,101.5606,101.5939,43442.0
2018-07-18 10:45:00,121.89,121.9,121.87,121.88,12809.0,101.5856,101.5939,101.5689,101.5773,12809.0
2018-07-18 10:50:00,121.88,121.9,121.85,121.86,38576.0,101.5773,101.5939,101.5523,101.5606,38576.0
2018-07-18 10:55:00,121.85,121.85,121.82,121.84,56524.0,101.5523,101.5523,101.5273,101.5439,56524.0
2018-07-18 11:00:00,121.84,121.85,121.81,121.85,74684.0,101.5439,101.5523,101.5189,101.5523,74684.0
2018-07-18 11:05:00,121.84,121.86,121.84,121.84,75084.0,101.5439,101.5606,101.5439,101.5439,75084.0
2018-07-18 11:10:00,121.86,121.89,121.85,121.88,33653.0,101.5606,101.5856,101.5523,101.5773,33653.0
2018-07-18 11:15:00,121.89,121.9,121.88,121.89,115957.0,101.5856,101.5939,101.5773,101.5856,115957.0
2018-07-18 11:20:00,121.9,121.9,121.83,121.85,78144.0,101.5939,101.5939,101.5356,101.5523,78144.0
2018-07-18 11:25:00,121.86,121.88,121.85,121.87,25517.0,101.5606,101.5773,101.5523,101.5689,25517.0
2018-07-18 11:30:00,121.86,121.88,121.83,121.83,44226.0,101.5606,101.5773,101.5356,101.5356,44226.0
2018-07-18 11:35:00,121.83,121.84,121.79,121.82,58987.0,101.5356,101.5439,101.5023,101.5273,58987.0
2018-07-18 11:40:00,121.81,121.82,121.78,121.8,35703.0,101.5189,101.5273,101.4939,101.5106,35703.0
2018-07-18 11:45:00,121.8,121.81,121.78,121.79,29981.0,101.5106,101.5189,101.4939,101.5023,29981.0
2018-07-18 11:50:00,121.79,121.8,121.77,121.78,72822.0,101.5023,101.5106,101.4856,101.4939,72822.0
2018-07-18 11:55:00,121.78,121.81,121.78,121.8,19519.0,101.4939,101.5189,101.4939,101.5106,19519.0
2018-07-18 12:00:00,121.8,121.84,121.79,121.84,35932.0,101.5106,101.5439,101.5023,101.5439,35932.0
2018-07-18 12:05:00,121.84,121.84,121.8,121.82,64054.0,101.5439,101.5439,101.5106,101.5273,64054.0
2018-07-18 12:10:00,121.81,121.84,121.81,121.82,23536.0,101.5189,101.5439,101.5189,101.5273,23536.0
2018-07-18 12:15:00,121.82,121.84,121.81,121.81,57873.0,101.5273,101.5439,101.5189,101.5189,57873.0
2018-07-18 12:20:00,121.81,121.82,121.78,121.8,32514.0,101.5189,101.5273,101.4939,101.5106,32514.0
2018-07-18 12:25:00,121.8,121.82,121.79,121.82,16445.0,101.5106,101.5273,101.5023,101.5273,16445.0
2018-07-18 12:30:00,121.82,121.86,121.81,121.86,47550.0,101.5273,101.5606,101.5189,101.5606,47550.0
2018-07-18 12:35:00,121.86,121.87,121.85,121.85,26475.0,101.5606,101.5689,101.5523,101.5523,26475.0
2018-07-18 12:40:00,121.84,121.86,121.84,121.86,46935.0,101.5439,101.5606,101.5439,101.5606,46935.0
2018-07-18 12:45:00,121.86,121.87,121.85,121.86,15338.0,101.5606,101.5689,101.5523,101.5606,15338.0
2018-07-18 12:50:00,121.86,121.87,121.84,121.84,51678.0,101.5606,101.5689,101.5439,101.5439,51678.0
2018-07-18 12:55:00,121.85,121.86,121.84,121.86,18013.0,101.5523,101.5606,101.5439,101.5606,18013.0
2018-07-18 13:00:00,121.86,121.86,121.84,121.84,33393.0,101.5606,101.5606,101.5439,101.5439,33393.0
2018-07-18 13:05:00,121.84,121.85,121.83,121.84,12469.0,101.5439,101.5523,101.5356,101.5439,12469.0
2018-07-18 13:10:00,121.84,121.84,121.82,121.83,13279.0,101.5439,101.5439,101.5273,101.5356,13279.0
2018-07-18 13:15:00,121.83,121.83,121.81,121.82,18880.0,101.5356,101.5356,101.5189,101.5273,18880.0
2018-07-18 13:20:00,121.82,121.82,121.81,121.81,14714.0,101.5273,101.5273,101.5189,101.5189,14714.0
2018-07-18 13:25:00,121.81,121.83,121.81,121.82,31307.0,101.5189,101.5356,101.5189,101.5273,31307.0
2018-07-18 13:30:00,121.82,121.85,121.81,121.83,37455.0,101.5273,101.5523,101.5189,101.5356,37455.0
2018-07-18 13:35:00,121.83,121.84,121.77,121.78,58209.0,101.5356,101.5439,101.4856,101.4939,58209.0
2018-07-18 13:40:00,121.77,121.78,121.74,121.75,24734.0,101.4856,101.4939,101.4606,101.4689,24734.0
2018-07-18 13:45:00,121.74,121.75,121.7,121.71,70908.0,101.4606,101.4689,101.4273,101.4356,70908.0
2018-07-18 13:50:00,121.71,121.72,121.7,121.7,34363.0,101.4356,101.4439,101.4273,101.4273,34363.0
2018-07-18 13:55:00,121.7,121.7,121.66,121.67,64006.0,101.4273,101.4273,101.3939,101.4023,64006.0
2018-07-18 14:00:00,121.67,121.7,121.67,121.68,43692.0,101.4023,101.4273,101.4023,101.4106,43692.0
2018-07-18 14:05:00,121.68,121.69,121.67,121.69,41226.0,101.4106,101.4189,101.4023,101.4189,41226.0
2018-07-18 14:10:00,121.69,121.71,121.68,121.71,27528.0,101.4189,101.4356,101.4106,101.4356,27528.0
2018-07-18 14:15:00,121.7,121.71,121.67,121.67,32368.0,101.4273,101.4356,101.4023,101.4023,32368.0
2018-07-18 14:20:00,121.68,121.71,121.67,121.71,42655.0,101.4106,101.4356,101.4023,101.4356,42655.0
2018-07-18 14:25:00,121.71,121.71,121.68,121.68,26041.0,101.4356,101.4356,101.4106,101.4106,26041.0
2018-07-18 14:30:00,121.69,121.7,121.67,121.67,40975.0,101.4189,101.4273,101.4023,101.4023,40975.0
2018-07-18 14:35:00,121.68,121.69,121.66,121.67,57717.0,101.4106,101.4189,101.3939,101.4023,57717.0
2018-07-18 14:40:00,121.68,121.68,121.62,121.63,54038.0,101.4106,101.4106,101.3606,101.3689,54038.0
2018-07-18 14:45:00,121.63,121.64,121.6,121.6,26933.0,101.3689,101.3773,101.3439,101.3439,26933.0
2018-07-18 14:50:00,121.61,121.62,121.6,121.61,59771.0,101.3523,101.3606,101.3439,101.3523,59771.0
2018-07-18 14:55:00,121.61,121.63,121.57,121.59,76125.0,101.3523,101.3689,101.3189,101.3356,76125.0
2018-07-18 15:00:00,121.59,121.6,121.53,121.54,125117.0,101.3356,101.3439,101.2856,101.2939,125117.0
2018-07-18 15:05:00,121.54,121.55,121.5,121.5,134636.0,101.2939,101.3022,101.2606,101.2606,134636.0
2018-07-18 15:10:00,121.51,121.56,121.5,121.53,96412.0,101.2689,101.3106,101.2606,101.2856,96412.0
2018-07-18 15:15:00,121.53,121.54,121.51,121.51,44766.0,101.2856,101.2939,101.2689,101.2689,44766.0
2018-07-18 15:20:00,121.51,121.52,121.5,121.51,50195.0,101.2689,101.2772,101.2606,101.2689,50195.0
2018-07-18 15:25:00,121.51,121.53,121.49,121.51,90378.0,101.2689,101.2856,101.2522,101.2689,90378.0
2018-07-18 15:30:00,121.51,121.51,121.47,121.49,50981.0,101.2689,101.2689,101.2356,101.2522,50981.0
2018-07-18 15:35:00,121.49,121.49,121.43,121.44,79096.0,101.2522,101.2522,101.2022,101.2106,79096.0
2018-07-18 15:40:00,121.44,121.45,121.42,121.43,58389.0,101.2106,101.2189,101.1939,101.2022,58389.0
2018-07-18 15:45:00,121.42,121.45,121.41,121.43,131290.0,101.1939,101.2189,101.1856,101.2022,131290.0
2018-07-18 15:50:00,121.42,121.45,121.39,121.44,343663.0,101.1939,101.2189,101.1689,101.2106,343663.0
2018-07-18 15:55:00,121.44,121.52,121.43,121.51,489942.0,101.2106,101.2772,101.2022,101.2689,489942.0
2018-07-19 09:30:00,121.79,121.82,121.77,121.81,71255.0,101.5023,101.5273,101.4856,101.5189,71255.0
2018-07-19 09:35:00,121.81,121.85,121.79,121.8,25839.0,101.5189,101.5523,101.5023,101.5106,25839.0
2018-07-19 09:40:00,121.8,121.87,121.77,121.85,29826.0,101.5106,101.5689,101.4856,101.5523,29826.0
2018-07-19 09:45:00,121.85,121.94,121.84,121.93,150905.0,101.5523,101.6273,101.5439,101.6189,150905.0
2018-07-19 09:50:00,121.94,122.0,121.93,121.97,115196.0,101.6273,101.6773,101.6189,101.6523,115196.0
2018-07-19 09:55:00,121.97,121.98,121.94,121.96,37982.0,101.6523,101.6606,101.6273,101.644,37982.0
2018-07-19 10:00:00,121.96,122.02,121.95,122.02,44964.0,101.644,101.694,101.6356,101.694,44964.0
2018-07-19 10:05:00,122.02,122.05,122.0,122.01,77904.0,101.694,101.719,101.6773,101.6856,77904.0
2018-07-19 10:10:00,122.02,122.03,121.99,122.0,67203.0,101.694,101.7023,101.669,101.6773,67203.0
2018-07-19 10:15:00,122.0,122.0,121.93,121.96,29675.0,101.6773,101.6773,101.6189,101.644,29675.0
2018-07-19 10:20:00,121.96,121.97,121.94,121.97,17475.0,101.644,101.6523,101.6273,101.6523,17475.0
2018-07-19 10:25:00,121.97,121.97,121.95,121.96,6564.0,101.6523,101.6523,101.6356,101.644,6564.0
2018-07-19 10:30:00,121.97,122.05,121.97,122.04,70217.0,101.6523,101.719,101.6523,101.7106,70217.0
2018-07-19 10:35:00,122.04,122.05,122.0,122.01,27819.0,101.7106,101.719,101.6773,101.6856,27819.0
2018-07-19 10:40:00,122.02,122.05,122.0,122.03,18629.0,101.694,101.719,101.6773,101.7023,18629.0
2018-07-19 10:45:00,122.04,122.05,121.98,121.99,34271.0,101.7106,101.719,101.6606,101.669,34271.0
2018-07-19 10:50:00,122.0,122.02,121.98,121.98,12991.0,101.6773,101.694,101.6606,101.6606,12991.0
2018-07-19 10:55:00,121.98,122.0,121.96,122.0,20287.0,101.6606,101.6773,101.644,101.6773,20287.0
2018-07-19 11:00:00,122.0,122.03,122.0,122.02,17289.0,101.6773,101.7023,101.6773,101.694,17289.0
2018-07-19 11:05:00,122.02,122.05,122.02,122.04,18634.0,101.694,101.719,101.694,101.7106,18634.0
2018-07-19 11:10:00,122.04,122.07,122.02,122.06,43648.0,101.7106,101.7356,101.694,101.7273,43648.0
2018-07-19 11:15:00,122.07,122.08,122.06,122.07,16835.0,101.7356,101.744,101.7273,101.7356,16835.0
2018-07-19 11:20:00,122.07,122.07,122.05,122.05,23658.0,101.7356,101.7356,101.719,101.719,23658.0
2018-07-19 11:25:00,122.06,122.08,122.03,122.08,13890.0,101.7273,101.744,101.7023,101.744,13890.0
2018-07-19 11:30:00,122.06,122.08,122.05,122.05,12502.0,101.7273,101.744,101.719,101.719,12502.0
2018-07-19 11:35:00,122.05,122.05,122.02,122.03,35433.0,101.719,101.719,101.694,101.7023,35433.0
2018-07-19 11:40:00,122.04,122.04,121.97,121.98,12250.0,101.7106,101.7106,101.6523,101.6606,12250.0
2018-07-19 11:45:00,121.98,121.99,121.96,121.97,26615.0,101.6606,101.669,101.644,101.6523,26615.0
2018-07-19 11:50:00,121.97,121.99,121.96,121.98,19478.0,101.6523,101.669,101.644,101.6606,19478.0
2018-07-19 11:55:00,121.97,122.0,121.96,121.98,16788.0,101.6523,101.6773,101.644,101.6606,16788.0
2018-07-19 12:00:00,121.98,122.03,121.97,122.01,25678.0,101.6606,101.7023,101.6523,101.6856,25678.0
2018-07-19 12:05:00,122.01,122.08,121.99,122.05,93405.0,101.6856,101.744,101.669,101.719,93405.0
2018-07-19 12:10:00,122.05,122.14,122.05,122.14,54708.0,101.719,101.794,101.719,101.794,54708.0
2018-07-19 12:15:00,122.14,122.16,122.13,122.14,27389.0,101.794,101.8106,101.7856,101.794,27389.0
2018-07-19 12:20:00,122.14,122.14,122.12,122.14,41474.0,101.794,101.794,101.7773,101.794,41474.0
2018-07-19 12:25:00,122.13,122.22,122.12,122.2,73878.0,101.7856,101.8606,101.7773,101.844,73878.0
2018-07-19 12:30:00,122.2,122.24,122.2,122.22,18118.0,101.844,101.8773,101.844,101.8606,18118.0
2018-07-19 12:35:00,122.22,122.23,122.21,122.22,23563.0,101.8606,101.869,101.8523,101.8606,23563.0
2018-07-19 12:40:00,122.23,122.32,122.23,122.31,81641.0,101.869,101.944,101.869,101.9356,81641.0
2018-07-19 12:45:00,122.31,122.32,122.27,122.28,57176.0,101.9356,101.944,101.9023,101.9106,57176.0
2018-07-19 12:50:00,122.28,122.29,122.22,122.22,138250.0,101.9106,101.919,101.8606,101.8606,138250.0
2018-07-19 12:55:00,122.21,122.24,122.2,122.23,13800.0,101.8523,101.8773,101.844,101.869,13800.0
2018-07-19 13:00:00,122.22,122.45,122.09,122.17,881621.0,101.8606,102.0523,101.7523,101.819,881621.0
2018-07-19 13:05:00,122.18,122.24,122.09,122.15,135634.0,101.8273,101.8773,101.7523,101.8023,135634.0
2018-07-19 13:10:00,122.15,122.23,122.14,122.23,48907.0,101.8023,101.869,101.794,101.869,48907.0
2018-07-19 13:15:00,122.23,122.24,122.16,122.22,118610.0,101.869,101.8773,101.8106,101.8606,118610.0
2018-07-19 13:20:00,122.22,122.3,122.19,122.28,45510.0,101.8606,101.9273,101.8356,101.9106,45510.0
2018-07-19 13:25:00,122.28,122.28,122.16,122.21,25705.0,101.9106,101.9106,101.8106,101.8523,25705.0
2018-07-19 13:30:00,122.22,122.23,122.14,122.14,27433.0,101.8606,101.869,101.794,101.794,27433.0
2018-07-19 13:35:00,122.14,122.16,122.1,122.15,47742.0,101.794,101.8106,101.7606,101.8023,47742.0
2018-07-19 13:40:00,122.15,122.15,122.11,122.11,25806.0,101.8023,101.8023,101.769,101.769,25806.0
2018-07-19 13:45:00,122.11,122.13,122.08,122.09,120017.0,101.769,101.7856,101.744,101.7523,120017.0
2018-07-19 13:50:00,122.09,122.11,122.02,122.06,153527.0,101.7523,101.769,101.694,101.7273,153527.0
2018-07-19 13:55:00,122.06,122.11,122.05,122.05,23477.0,101.7273,101.769,101.719,101.719,23477.0
2018-07-19 14:00:00,122.06,122.06,121.99,122.03,58840.0,101.7273,101.7273,101.669,101.7023,58840.0
2018-07-19 14:05:00,122.03,122.04,122.0,122.0,12703.0,101.7023,101.7106,101.6773,101.6773,12703.0
2018-07-19 14:10:00,122.0,122.03,122.0,122.01,12699.0,101.6773,101.7023,101.6773,101.6856,12699.0
2018-07-19 14:15:00,122.01,122.07,122.01,122.04,40279.0,101.6856,101.7356,101.6856,101.7106,40279.0
2018-07-19 14:20:00,122.03,122.05,122.03,122.05,6166.0,101.7023,101.719,101.7023,101.719,6166.0
2018-07-19 14:25:00,122.05,122.05,122.01,122.04,27141.0,101.719,101.719,101.6856,101.7106,27141.0
2018-07-19 14:30:00,122.04,122.08,122.04,122.06,51584.0,101.7106,101.744,101.7106,101.7273,51584.0
2018-07-19 14:35:00,122.06,122.07,122.04,122.05,17318.0,101.7273,101.7356,101.7106,101.719,17318.0
2018-07-19 14:40:00,122.05,122.09,122.05,122.09,16747.0,101.719,101.7523,101.719,101.7523,16747.0
2018-07-19 14:45:00,122.09,122.13,122.09,122.11,13200.0,101.7523,101.7856,101.7523,101.769,13200.0
2018-07-19 14:50:00,122.11,122.12,122.1,122.11,7202.0,101.769,101.7773,101.7606,101.769,7202.0
2018-07-19 14:55:00,122.12,122.17,122.09,122.09,53077.0,101.7773,101.819,101.7523,101.7523,53077.0
2018-07-19 15:00:00,122.09,122.09,122.05,122.07,52595.0,101.7523,101.7523,101.719,101.7356,52595.0
2018-07-19 15:05:00,122.08,122.1,122.06,122.08,45535.0,101.744,101.7606,101.7273,101.744,45535.0
2018-07-19 15:10:00,122.08,122.15,122.07,122.15,97471.0,101.744,101.8023,101.7356,101.8023,97471.0
2018-07-19 15:15:00,122.15,122.18,122.12,122.13,69328.0,101.8023,101.8273,101.7773,101.7856,69328.0
2018-07-19 15:20:00,122.13,122.13,122.09,122.1,19097.0,101.7856,101.7856,101.7523,101.7606,19097.0
2018-07-19 15:25:00,122.1,122.15,122.09,122.14,49233.0,101.7606,101.8023,101.7523,101.794,49233.0
2018-07-19 15:30:00,122.15,122.17,122.12,122.13,33236.0,101.8023,101.819,101.7773,101.7856,33236.0
2018-07-19 15:35:00,122.13,122.14,122.09,122.11,70091.0,101.7856,101.794,101.7523,101.769,70091.0
2018-07-19 15:40:00,122.12,122.13,122.11,122.12,46246.0,101.7773,101.7856,101.769,101.7773,46246.0
2018-07-19 15:45:00,122.13,122.18,122.12,122.16,120100.0,101.7856,101.8273,101.7773,101.8106,120100.0
2018-07-19 15:50:00,122.17,122.26,122.16,122.24,332226.0,101.819,101.894,101.8106,101.8773,332226.0
2018-07-19 15:55:00,122.23,122.26,122.21,122.24,463740.0,101.869,101.894,101.8523,101.8773,463740.0
2018-07-20 09:30:00,121.58,121.59,121.42,121.45,154234.0,101.3273,101.3356,101.1939,101.2189,154234.0
2018-07-20 09:35:00,121.45,121.46,121.38,121.45,70402.0,101.2189,101.2272,101.1606,101.2189,70402.0
2018-07-20 09:40:00,121.44,121.5,121.42,121.49,162924.0,101.2106,101.2606,101.1939,101.2522,162924.0
2018-07-20 09:45:00,121.48,121.56,121.46,121.51,168023.0,101.2439,101.3106,101.2272,101.2689,168023.0
2018-07-20 09:50:00,121.52,121.53,121.39,121.4,73723.0,101.2772,101.2856,101.1689,101.1772,73723.0
2018-07-20 09:55:00,121.39,121.42,121.38,121.39,83207.0,101.1689,101.1939,101.1606,101.1689,83207.0
2018-07-20 10:00:00,121.4,121.47,121.33,121.36,122120.0,101.1772,101.2356,101.1189,101.1439,122120.0
2018-07-20 10:05:00,121.35,121.39,121.34,121.36,64911.0,101.1356,101.1689,101.1272,101.1439,64911.0
2018-07-20 10:10:00,121.36,121.41,121.34,121.37,39306.0,101.1439,101.1856,101.1272,101.1522,39306.0
2018-07-20 10:15:00,121.36,121.45,121.35,121.44,55735.0,101.1439,101.2189,101.1356,101.2106,55735.0
2018-07-20 10:20:00,121.45,121.45,121.41,121.41,61657.0,101.2189,101.2189,101.1856,101.1856,61657.0
2018-07-20 10:25:00,121.41,121.45,121.39,121.43,40502.0,101.1856,101.2189,101.1689,101.2022,40502.0
2018-07-20 10:30:00,121.43,121.43,121.32,121.32,53754.0,101.2022,101.2022,101.1106,101.1106,53754.0
2018-07-20 10:35:00,121.32,121.32,121.22,121.22,174937.0,101.1106,101.1106,101.0272,101.0272,174937.0
2018-07-20 10:40:00,121.22,121.25,121.18,121.2,149925.0,101.0272,101.0522,100.9939,101.0106,149925.0
2018-07-20 10:45:00,121.2,121.2,120.93,120.94,405329.0,101.0106,101.0106,100.7855,100.7939,405329.0
2018-07-20 10:50:00,120.94,120.96,120.74,120.81,299237.0,100.7939,100.8105,100.6272,100.6855,299237.0
2018-07-20 10:55:00,120.81,120.82,120.74,120.82,519253.0,100.6855,100.6939,100.6272,100.6939,519253.0
2018-07-20 11:00:00,120.81,120.92,120.8,120.91,273265.0,100.6855,100.7772,100.6772,100.7689,273265.0
2018-07-20 11:05:00,120.91,120.96,120.89,120.91,72161.0,100.7689,100.8105,100.7522,100.7689,72161.0
2018-07-20 11:10:00,120.91,120.92,120.8,120.82,111656.0,100.7689,100.7772,100.6772,100.6939,111656.0
2018-07-20 11:15:00,120.82,120.83,120.8,120.83,107975.0,100.6939,100.7022,100.6772,100.7022,107975.0
2018-07-20 11:20:00,120.83,120.83,120.76,120.76,124934.0,100.7022,100.7022,100.6438,100.6438,124934.0
2018-07-20 11:25:00,120.75,120.8,120.75,120.78,112335.0,100.6355,100.6772,100.6355,100.6605,112335.0
2018-07-20 11:30:00,120.79,120.8,120.75,120.77,69856.0,100.6688,100.6772,100.6355,100.6522,69856.0
2018-07-20 11:35:00,120.77,120.78,120.75,120.76,93645.0,100.6522,100.6605,100.6355,100.6438,93645.0
2018-07-20 11:40:00,120.77,120.8,120.76,120.79,70127.0,100.6522,100.6772,100.6438,100.6688,70127.0
2018-07-20 11:45:00,120.8,120.83,120.78,120.83,35324.0,100.6772,100.7022,100.6605,100.7022,35324.0
2018-07-20 11:50:00,120.83,120.98,120.82,120.97,80201.0,100.7022,100.8272,100.6939,100.8189,80201.0
2018-07-20 11:55:00,120.97,121.05,120.96,120.99,89846.0,100.8189,100.8855,100.8105,100.8355,89846.0
2018-07-20 12:00:00,121.0,121.02,120.95,120.96,61805.0,100.8439,100.8605,100.8022,100.8105,61805.0
2018-07-20 12:05:00,120.97,120.99,120.96,120.97,50894.0,100.8189,100.8355,100.8105,100.8189,50894.0
2018-07-20 12:10:00,120.98,121.0,120.94,120.95,62528.0,100.8272,100.8439,100.7939,100.8022,62528.0
2018-07-20 12:15:00,120.95,120.96,120.9,120.92,85658.0,100.8022,100.8105,100.7605,100.7772,85658.0
2018-07-20 12:20:00,120.92,120.92,120.88,120.91,50189.0,100.7772,100.7772,100.7439,100.7689,50189.0
2018-07-20 12:25:00,120.91,120.93,120.9,120.92,62060.0,100.7689,100.7855,100.7605,100.7772,62060.0
2018-07-20 12:30:00,120.93,120.93,120.9,120.92,29812.0,100.7855,100.7855,100.7605,100.7772,29812.0
2018-07-20 12:35:00,120.92,120.93,120.88,120.88,14573.0,100.7772,100.7855,100.7439,100.7439,14573.0
2018-07-20 12:40:00,120.88,120.92,120.87,120.89,27262.0,100.7439,100.7772,100.7355,100.7522,27262.0
2018-07-20 12:45:00,120.9,120.92,120.89,120.9,21003.0,100.7605,100.7772,100.7522,100.7605,21003.0
2018-07-20 12:50:00,120.9,120.92,120.84,120.86,54415.0,100.7605,100.7772,100.7105,100.7272,54415.0
2018-07-20 12:55:00,120.86,120.86,120.82,120.83,60327.0,100.7272,100.7272,100.6939,100.7022,60327.0
2018-07-20 13:00:00,120.84,120.86,120.83,120.86,31475.0,100.7105,100.7272,100.7022,100.7272,31475.0
2018-07-20 13:05:00,120.86,120.86,120.82,120.83,16706.0,100.7272,100.7272,100.6939,100.7022,16706.0
2018-07-20 13:10:00,120.83,120.84,120.82,120.84,5941.0,100.7022,100.7105,100.6939,100.7105,5941.0
2018-07-20 13:15:00,120.84,120.84,120.82,120.83,11230.0,100.7105,100.7105,100.6939,100.7022,11230.0
2018-07-20 13:20:00,120.83,120.83,120.81,120.83,12646.0,100.7022,100.7022,100.6855,100.7022,12646.0
2018-07-20 13:25:00,120.83,120.94,120.8,120.9,431962.0,100.7022,100.7939,100.6772,100.7605,431962.0
2018-07-20 13:30:00,120.9,120.91,120.88,120.89,17327.0,100.7605,100.7689,100.7439,100.7522,17327.0
2018-07-20 13:35:00,120.89,120.89,120.83,120.83,34073.0,100.7522,100.7522,100.7022,100.7022,34073.0
2018-07-20 13:40:00,120.83,120.83,120.82,120.83,2979.0,100.7022,100.7022,100.6939,100.7022,2979.0
2018-07-20 13:45:00,120.82,120.83,120.82,120.83,12110.0,100.6939,100.7022,100.6939,100.7022,12110.0
2018-07-20 13:50:00,120.82,120.83,120.75,120.77,141434.0,100.6939,100.7022,100.6355,100.6522,141434.0
2018-07-20 13:55:00,120.77,120.77,120.71,120.72,120163.0,100.6522,100.6522,100.6022,100.6105,120163.0
2018-07-20 14:00:00,120.71,120.79,120.7,120.78,69355.0,100.6022,100.6688,100.5938,100.6605,69355.0
2018-07-20 14:05:00,120.78,120.84,120.72,120.74,66844.0,100.6605,100.7105,100.6105,100.6272,66844.0
2018-07-20 14:10:00,120.74,120.76,120.71,120.71,42470.0,100.6272,100.6438,100.6022,100.6022,42470.0
2018-07-20 14:15:00,120.71,120.77,120.71,120.76,24405.0,100.6022,100.6522,100.6022,100.6438,24405.0
2018-07-20 14:20:00,120.76,120.76,120.72,120.73,10275.0,100.6438,100.6438,100.6105,100.6188,10275.0
2018-07-20 14:25:00,120.74,120.76,120.7,120.75,30154.0,100.6272,100.6438,100.5938,100.6355,30154.0
2018-07-20 14:30:00,120.75,120.75,120.71,120.73,25962.0,100.6355,100.6355,100.6022,100.6188,25962.0
2018-07-20 14:35:00,120.73,120.78,120.72,120.75,95030.0,100.6188,100.6605,100.6105,100.6355,95030.0
2018-07-20 14:40:00,120.75,120.76,120.74,120.75,15496.0,100.6355,100.6438,100.6272,100.6355,15496.0
2018-07-20 14:45:00,120.75,120.75,120.72,120.73,21934.0,100.6355,100.6355,100.6105,100.6188,21934.0
2018-07-20 14:50:00,120.73,120.81,120.72,120.79,74478.0,100.6188,100.6855,100.6105,100.6688,74478.0
2018-07-20 14:55:00,120.78,120.79,120.74,120.78,257111.0,100.6605,100.6688,100.6272,100.6605,257111.0
2018-07-20 15:00:00,120.79,120.79,120.75,120.76,34384.0,100.6688,100.6688,100.6355,100.6438,34384.0
2018-07-20 15:05:00,120.75,120.75,120.7,120.72,93653.0,100.6355,100.6355,100.5938,100.6105,93653.0
2018-07-20 15:10:00,120.72,120.8,120.71,120.79,176118.0,100.6105,100.6772,100.6022,100.6688,176118.0
2018-07-20 15:15:00,120.79,120.81,120.78,120.78,39174.0,100.6688,100.6855,100.6605,100.6605,39174.0
2018-07-20 15:20:00,120.79,120.8,120.76,120.77,51400.0,100.6688,100.6772,100.6438,100.6522,51400.0
2018-07-20 15:25:00,120.76,120.76,120.73,120.75,46660.0,100.6438,100.6438,100.6188,100.6355,46660.0
2018-07-20 15:30:00,120.75,120.77,120.74,120.76,91661.0,100.6355,100.6522,100.6272,100.6438,91661.0
2018-07-20 15:35:00,120.76,120.78,120.75,120.77,111366.0,100.6438,100.6605,100.6355,100.6522,111366.0
2018-07-20 15:40:00,120.77,120.81,120.76,120.81,159727.0,100.6522,100.6855,100.6438,100.6855,159727.0
2018-07-20 15:45:00,120.81,120.81,120.78,120.8,225387.0,100.6855,100.6855,100.6605,100.6772,225387.0
2018-07-20 15:50:00,120.78,120.8,120.78,120.78,260884.0,100.6605,100.6772,100.6605,100.6605,260884.0
2018-07-20 15:55:00,120.79,120.81,120.77,120.77,626564.0,100.6688,100.6855,100.6522,100.6522,626564.0
2018-07-23 09:30:00,120.38,120.38,120.32,120.35,139952.0,100.3271,100.3271,100.2771,100.3021,139952.0
2018-07-23 09:35:00,120.36,120.38,120.28,120.31,81248.0,100.3105,100.3271,100.2438,100.2688,81248.0
2018-07-23 09:40:00,120.31,120.32,120.29,120.3,33949.0,100.2688,100.2771,100.2521,100.2605,33949.0
2018-07-23 09:45:00,120.29,120.31,120.24,120.27,57160.0,100.2521,100.2688,100.2105,100.2355,57160.0
2018-07-23 09:50:00,120.27,120.3,120.21,120.22,48086.0,100.2355,100.2605,100.1855,100.1938,48086.0
2018-07-23 09:55:00,120.21,120.22,120.0,120.01,305970.0,100.1855,100.1938,100.0104,100.0188,305970.0
2018-07-23 10:00:00,120.01,120.06,119.99,120.05,132973.0,100.0188,100.0605,100.0021,100.0521,132973.0
2018-07-23 10:05:00,120.05,120.11,120.04,120.09,61226.0,100.0521,100.1021,100.0438,100.0855,61226.0
2018-07-23 10:10:00,120.09,120.12,119.92,119.93,129251.0,100.0855,100.1105,99.9438,99.9521,129251.0
2018-07-23 10:15:00,119.93,119.95,119.83,119.84,79490.0,99.9521,99.9688,99.8688,99.8771,79490.0
2018-07-23 10:20:00,119.84,119.85,119.67,119.69,151792.0,99.8771,99.8854,99.7354,99.7521,151792.0
2018-07-23 10:25:00,119.68,119.72,119.66,119.68,61772.0,99.7438,99.7771,99.7271,99.7438,61772.0
2018-07-23 10:30:00,119.68,119.72,119.66,119.7,249512.0,99.7438,99.7771,99.7271,99.7604,249512.0
2018-07-23 10:35:00,119.71,119.75,119.67,119.73,163677.0,99.7688,99.8021,99.7354,99.7854,163677.0
2018-07-23 10:40:00,119.73,119.76,119.7,119.75,44402.0,99.7854,99.8104,99.7604,99.8021,44402.0
2018-07-23 10:45:00,119.75,119.75,119.69,119.7,38050.0,99.8021,99.8021,99.7521,99.7604,38050.0
2018-07-23 10:50:00,119.7,119.72,119.64,119.65,256645.0,99.7604,99.7771,99.7104,99.7188,256645.0
2018-07-23 10:55:00,119.65,119.69,119.65,119.67,344541.0,99.7188,99.7521,99.7188,99.7354,344541.0
2018-07-23 11:00:00,119.67,119.67,119.57,119.6,77999.0,99.7354,99.7354,99.6521,99.6771,77999.0
2018-07-23 11:05:00,119.61,119.62,119.57,119.6,35005.0,99.6854,99.6937,99.6521,99.6771,35005.0
2018-07-23 11:10:00,119.6,119.6,119.51,119.54,76165.0,99.6771,99.6771,99.6021,99.6271,76165.0
2018-07-23 11:15:00,119.55,119.55,119.5,119.51,205016.0,99.6354,99.6354,99.5937,99.6021,205016.0
2018-07-23 11:20:00,119.51,119.55,119.45,119.48,66691.0,99.6021,99.6354,99.5521,99.5771,66691.0
2018-07-23 11:25:00,119.47,119.48,119.42,119.45,32701.0,99.5687,99.5771,99.5271,99.5521,32701.0
2018-07-23 11:30:00,119.45,119.46,119.35,119.38,80026.0,99.5521,99.5604,99.4687,99.4937,80026.0
2018-07-23 11:35:00,119.38,119.53,119.36,119.53,158753.0,99.4937,99.6187,99.4771,99.6187,158753.0
2018-07-23 11:40:00,119.52,119.53,119.49,119.53,102766.0,99.6104,99.6187,99.5854,99.6187,102766.0
2018-07-23 11:45:00,119.52,119.55,119.48,119.51,123184.0,99.6104,99.6354,99.5771,99.6021,123184.0
2018-07-23 11:50:00,119.51,119.53,119.42,119.43,47979.0,99.6021,99.6187,99.5271,99.5354,47979.0
2018-07-23 11:55:00,119.42,119.44,119.31,119.38,178811.0,99.5271,99.5437,99.4354,99.4937,178811.0
2018-07-23 12:00:00,119.38,119.42,119.34,119.4,43106.0,99.4937,99.5271,99.4604,99.5104,43106.0
2018-07-23 12:05:00,119.41,119.45,119.4,119.45,59659.0,99.5187,99.5521,99.5104,99.5521,59659.0
2018-07-23 12:10:00,119.45,119.5,119.45,119.46,73121.0,99.5521,99.5937,99.5521,99.5604,73121.0
2018-07-23 12:15:00,119.46,119.48,119.42,119.46,114329.0,99.5604,99.5771,99.5271,99.5604,114329.0
2018-07-23 12:20:00,119.46,119.46,119.29,119.34,81806.0,99.5604,99.5604,99.4187,99.4604,81806.0
2018-07-23 12:25:00,119.34,119.45,119.33,119.45,175850.0,99.4604,99.5521,99.4521,99.5521,175850.0
2018-07-23 12:30:00,119.45,119.51,119.41,119.41,115403.0,99.5521,99.6021,99.5187,99.5187,115403.0
2018-07-23 12:35:00,119.4,119.46,119.4,119.45,37599.0,99.5104,99.5604,99.5104,99.5521,37599.0
2018-07-23 12:40:00,119.44,119.47,119.44,119.45,85038.0,99.5437,99.5687,99.5437,99.5521,85038.0
2018-07-23 12:45:00,119.45,119.51,119.44,119.51,53202.0,99.5521,99.6021,99.5437,99.6021,53202.0
2018-07-23 12:50:00,119.51,119.51,119.44,119.45,72286.0,99.6021,99.6021,99.5437,99.5521,72286.0
2018-07-23 12:55:00,119.45,119.46,119.42,119.45,49777.0,99.5521,99.5604,99.5271,99.5521,49777.0
2018-07-23 13:00:00,119.45,119.46,119.4,119.43,46340.0,99.5521,99.5604,99.5104,99.5354,46340.0
2018-07-23 13:05:00,119.42,119.42,119.38,119.39,23803.0,99.5271,99.5271,99.4937,99.5021,23803.0
2018-07-23 13:10:00,119.39,119.4,119.37,119.38,33126.0,99.5021,99.5104,99.4854,99.4937,33126.0
2018-07-23 13:15:00,119.38,119.42,119.38,119.41,82643.0,99.4937,99.5271,99.4937,99.5187,82643.0
2018-07-23 13:20:00,119.42,119.42,119.39,119.41,53038.0,99.5271,99.5271,99.5021,99.5187,53038.0
2018-07-23 13:25:00,119.41,119.42,119.38,119.4,53763.0,99.5187,99.5271,99.4937,99.5104,53763.0
2018-07-23 13:30:00,119.4,119.4,119.37,119.38,34808.0,99.5104,99.5104,99.4854,99.4937,34808.0
2018-07-23 13:35:00,119.39,119.4,119.35,119.39,110508.0,99.5021,99.5104,99.4687,99.5021,110508.0
2018-07-23 13:40:00,119.4,119.4,119.36,119.39,52668.0,99.5104,99.5104,99.4771,99.5021,52668.0
2018-07-23 13:45:00,119.39,119.39,119.34,119.35,26091.0,99.5021,99.5021,99.4604,99.4687,26091.0
2018-07-23 13:50:00,119.34,119.37,119.33,119.36,112439.0,99.4604,99.4854,99.4521,99.4771,112439.0
2018-07-23 13:55:00,119.37,119.39,119.35,119.38,81071.0,99.4854,99.5021,99.4687,99.4937,81071.0
2018-07-23 14:00:00,119.38,119.39,119.37,119.38,22533.0,99.4937,99.5021,99.4854,99.4937,22533.0
2018-07-23 14:05:00,119.38,119.4,119.35,119.37,48251.0,99.4937,99.5104,99.4687,99.4854,48251.0
2018-07-23 14:10:00,119.37,119.39,119.34,119.38,51617.0,99.4854,99.5021,99.4604,99.4937,51617.0
2018-07-23 14:15:00,119.39,119.39,119.37,119.39,21553.0,99.5021,99.5021,99.4854,99.5021,21553.0
2018-07-23 14:20:00,119.39,119.4,119.36,119.37,36933.0,99.5021,99.5104,99.4771,99.4854,36933.0
2018-07-23 14:25:00,119.36,119.38,119.32,119.34,33684.0,99.4771,99.4937,99.4437,99.4604,33684.0
2018-07-23 14:30:00,119.34,119.35,119.32,119.33,27322.0,99.4604,99.4687,99.4437,99.4521,27322.0
2018-07-23 14:35:00,119.33,119.33,119.3,119.31,30777.0,99.4521,99.4521,99.4271,99.4354,30777.0
2018-07-23 14:40:00,119.31,119.34,119.3,119.31,32275.0,99.4354,99.4604,99.4271,99.4354,32275.0
2018-07-23 14:45:00,119.31,119.31,119.21,119.23,97671.0,99.4354,99.4354,99.352,99.3687,97671.0
2018-07-23 14:50:00,119.23,119.34,119.2,119.34,79663.0,99.3687,99.4604,99.3437,99.4604,79663.0
2018-07-23 14:55:00,119.35,119.36,119.18,119.22,358329.0,99.4687,99.4771,99.327,99.3604,358329.0
2018-07-23 15:00:00,119.22,119.27,119.2,119.23,95078.0,99.3604,99.4021,99.3437,99.3687,95078.0
2018-07-23 15:05:00,119.23,119.24,119.21,119.21,41821.0,99.3687,99.377,99.352,99.352,41821.0
2018-07-23 15:10:00,119.21,119.22,119.2,119.21,119556.0,99.352,99.3604,99.3437,99.352,119556.0
2018-07-23 15:15:00,119.21,119.24,119.2,119.24,64427.0,99.352,99.377,99.3437,99.377,64427.0
2018-07-23 15:20:00,119.24,119.25,119.22,119.24,34108.0,99.377,99.3854,99.3604,99.377,34108.0
2018-07-23 15:25:00,119.23,119.24,119.2,119.22,93697.0,99.3687,99.377,99.3437,99.3604,93697.0
2018-07-23 15:30:00,119.22,119.24,119.21,119.24,55549.0,99.3604,99.377,99.352,99.377,55549.0
2018-07-23 15:35:00,119.24,119.27,119.23,119.27,63457.0,99.377,99.4021,99.3687,99.4021,63457.0
2018-07-23 15:40:00,119.26,119.27,119.22,119.23,134511.0,99.3937,99.4021,99.3604,99.3687,134511.0
2018-07-23 15:45:00,119.24,119.28,119.23,119.28,137905.0,99.377,99.4104,99.3687,99.4104,137905.0
2018-07-23 15:50:00,119.28,119.32,119.24,119.32,501746.0,99.4104,99.4437,99.377,99.4437,501746.0
2018-07-23 15:55:00,119.32,119.34,119.27,119.3,590561.0,99.4437,99.4604,99.4021,99.4271,590561.0
2018-07-24 09:30:00,119.28,119.31,119.22,119.23,202566.0,99.4104,99.4354,99.3604,99.3687,202566.0
2018-07-24 09:35:00,119.24,119.26,119.22,119.23,67033.0,99.377,99.3937,99.3604,99.3687,67033.0
2018-07-24 09:40:00,119.23,119.24,119.19,119.24,43377.0,99.3687,99.377,99.3354,99.377,43377.0
2018-07-24 09:45:00,119.24,119.25,119.14,119.17,174626.0,99.377,99.3854,99.2937,99.3187,174626.0
2018-07-24 09:50:00,119.17,119.26,119.14,119.24,216116.0,99.3187,99.3937,99.2937,99.377,216116.0
2018-07-24 09:55:00,119.23,119.39,119.22,119.32,69484.0,99.3687,99.5021,99.3604,99.4437,69484.0
2018-07-24 10:00:00,119.33,119.4,119.32,119.4,59698.0,99.4521,99.5104,99.4437,99.5104,59698.0
2018-07-24 10:05:00,119.4,119.42,119.37,119.41,35099.0,99.5104,99.5271,99.4854,99.5187,35099.0
2018-07-24 10:10:00,119.41,119.43,119.38,119.41,150975.0,99.5187,99.5354,99.4937,99.5187,150975.0
2018-07-24 10:15:00,119.42,119.45,119.37,119.37,130847.0,99.5271,99.5521,99.4854,99.4854,130847.0
2018-07-24 10:20:00,119.37,119.41,119.37,119.41,48573.0,99.4854,99.5187,99.4854,99.5187,48573.0
2018-07-24 10:25:00,119.42,119.44,119.4,119.43,98917.0,99.5271,99.5437,99.5104,99.5354,98917.0
2018-07-24 10:30:00,119.42,119.43,119.39,119.4,30359.0,99.5271,99.5354,99.5021,99.5104,30359.0
2018-07-24 10:35:00,119.4,119.44,119.39,119.43,55036.0,99.5104,99.5437,99.5021,99.5354,55036.0
2018-07-24 10:40:00,119.43,119.46,119.42,119.46,118020.0,99.5354,99.5604,99.5271,99.5604,118020.0
2018-07-24 10:45:00,119.45,119.53,119.45,119.51,157530.0,99.5521,99.6187,99.5521,99.6021,157530.0
2018-07-24 10:50:00,119.51,119.55,119.5,119.53,211872.0,99.6021,99.6354,99.5937,99.6187,211872.0
2018-07-24 10:55:00,119.52,119.55,119.46,119.53,110119.0,99.6104,99.6354,99.5604,99.6187,110119.0
2018-07-24 11:00:00,119.53,119.57,119.5,119.55,88325.0,99.6187,99.6521,99.5937,99.6354,88325.0
2018-07-24 11:05:00,119.54,119.6,119.53,119.56,65586.0,99.6271,99.6771,99.6187,99.6437,65586.0
2018-07-24 11:10:00,119.56,119.61,119.56,119.59,32095.0,99.6437,99.6854,99.6437,99.6687,32095.0
2018-07-24 11:15:00,119.58,119.58,119.5,119.51,55795.0,99.6604,99.6604,99.5937,99.6021,55795.0
2018-07-24 11:20:00,119.51,119.53,119.46,119.47,46936.0,99.6021,99.6187,99.5604,99.5687,46936.0
2018-07-24 11:25:00,119.48,119.53,119.47,119.52,32910.0,99.5771,99.6187,99.5687,99.6104,32910.0
2018-07-24 11:30:00,119.53,119.54,119.48,119.52,630200.0,99.6187,99.6271,99.5771,99.6104,630200.0
2018-07-24 11:35:00,119.51,119.52,119.42,119.42,101113.0,99.6021,99.6104,99.5271,99.5271,101113.0
2018-07-24 11:40:00,119.42,119.42,119.37,119.37,104495.0,99.5271,99.5271,99.4854,99.4854,104495.0
2018-07-24 11:45:00,119.38,119.42,119.34,119.39,35202.0,99.4937,99.5271,99.4604,99.5021,35202.0
2018-07-24 11:50:00,119.39,119.41,119.38,119.39,25096.0,99.5021,99.5187,99.4937,99.5021,25096.0
2018-07-24 11:55:00,119.39,119.41,119.38,119.39,16531.0,99.5021,99.5187,99.4937,99.5021,16531.0
2018-07-24 12:00:00,119.39,119.4,119.35,119.35,37805.0,99.5021,99.5104,99.4687,99.4687,37805.0
2018-07-24 12:05:00,119.36,119.44,119.36,119.44,24794.0,99.4771,99.5437,99.4771,99.5437,24794.0
2018-07-24 12:10:00,119.44,119.45,119.4,119.41,42442.0,99.5437,99.5521,99.5104,99.5187,42442.0
2018-07-24 12:15:00,119.41,119.42,119.37,119.42,25245.0,99.5187,99.5271,99.4854,99.5271,25245.0
2018-07-24 12:20:00,119.41,119.48,119.41,119.46,26539.0,99.5187,99.5771,99.5187,99.5604,26539.0
2018-07-24 12:25:00,119.46,119.49,119.43,119.48,26999.0,99.5604,99.5854,99.5354,99.5771,26999.0
2018-07-24 12:30:00,119.48,119.5,119.46,119.49,19661.0,99.5771,99.5937,99.5604,99.5854,19661.0
2018-07-24 12:35:00,119.49,119.52,119.48,119.51,14426.0,99.5854,99.6104,99.5771,99.6021,14426.0
2018-07-24 12:40:00,119.51,119.55,119.51,119.54,48007.0,99.6021,99.6354,99.6021,99.6271,48007.0
2018-07-24 12:45:00,119.54,119.56,119.53,119.55,52012.0,99.6271,99.6437,99.6187,99.6354,52012.0
2018-07-24 12:50:00,119.54,119.58,119.54,119.57,32018.0,99.6271,99.6604,99.6271,99.6521,32018.0
2018-07-24 12:55:00,119.57,119.61,119.56,119.57,427966.0,99.6521,99.6854,99.6437,99.6521,427966.0
2018-07-24 13:00:00,119.57,119.6,119.54,119.59,34836.0,99.6521,99.6771,99.6271,99.6687,34836.0
2018-07-24 13:05:00,119.58,119.59,119.53,119.58,86544.0,99.6604,99.6687,99.6187,99.6604,86544.0
2018-07-24 13:10:00,119.58,119.59,119.57,119.58,11922.0,99.6604,99.6687,99.6521,99.6604,11922.0
2018-07-24 13:15:00,119.58,119.64,119.57,119.64,35282.0,99.6604,99.7104,99.6521,99.7104,35282.0
2018-07-24 13:20:00,119.64,119.67,119.63,119.64,71023.0,99.7104,99.7354,99.7021,99.7104,71023.0
2018-07-24 13:25:00,119.64,119.65,119.61,119.63,47142.0,99.7104,99.7188,99.6854,99.7021,47142.0
2018-07-24 13:30:00,119.62,119.7,119.61,119.67,243443.0,99.6937,99.7604,99.6854,99.7354,243443.0
2018-07-24 13:35:00,119.67,119.71,119.66,119.7,101053.0,99.7354,99.7688,99.7271,99.7604,101053.0
2018-07-24 13:40:00,119.7,119.7,119.66,119.67,63242.0,99.7604,99.7604,99.7271,99.7354,63242.0
2018-07-24 13:45:00,119.68,119.71,119.66,119.67,131260.0,99.7438,99.7688,99.7271,99.7354,131260.0
2018-07-24 13:50:00,119.67,119.73,119.66,119.7,114958.0,99.7354,99.7854,99.7271,99.7604,114958.0
2018-07-24 13:55:00,119.69,119.72,119.69,119.72,13666.0,99.7521,99.7771,99.7521,99.7771,13666.0
2018-07-24 14:00:00,119.72,119.77,119.72,119.75,65842.0,99.7771,99.8188,99.7771,99.8021,65842.0
2018-07-24 14:05:00,119.75,119.79,119.74,119.74,31772.0,99.8021,99.8354,99.7938,99.7938,31772.0
2018-07-24 14:10:00,119.74,119.75,119.74,119.75,6100.0,99.7938,99.8021,99.7938,99.8021,6100.0
2018-07-24 14:15:00,119.74,119.75,119.73,119.75,29307.0,99.7938,99.8021,99.7854,99.8021,29307.0
2018-07-24 14:20:00,119.75,119.77,119.74,119.75,64788.0,99.8021,99.8188,99.7938,99.8021,64788.0
2018-07-24 14:25:00,119.76,119.82,119.74,119.79,118218.0,99.8104,99.8604,99.7938,99.8354,118218.0
2018-07-24 14:30:00,119.8,119.81,119.74,119.75,106017.0,99.8438,99.8521,99.7938,99.8021,106017.0
2018-07-24 14:35:00,119.75,119.77,119.7,119.72,35239.0,99.8021,99.8188,99.7604,99.7771,35239.0
2018-07-24 14:40:00,119.72,119.76,119.68,119.75,84689.0,99.7771,99.8104,99.7438,99.8021,84689.0
2018-07-24 14:45:00,119.75,119.76,119.72,119.76,131335.0,99.8021,99.8104,99.7771,99.8104,131335.0
2018-07-24 14:50:00,119.76,119.78,119.73,119.73,69638.0,99.8104,99.8271,99.7854,99.7854,69638.0
2018-07-24 14:55:00,119.73,119.78,119.7,119.71,164727.0,99.7854,99.8271,99.7604,99.7688,164727.0
2018-07-24 15:00:00,119.71,119.74,119.69,119.72,41293.0,99.7688,99.7938,99.7521,99.7771,41293.0
2018-07-24 15:05:00,119.72,119.72,119.68,119.7,54543.0,99.7771,99.7771,99.7438,99.7604,54543.0
2018-07-24 15:10:00,119.69,119.73,119.68,119.71,29660.0,99.7521,99.7854,99.7438,99.7688,29660.0
2018-07-24 15:15:00,119.71,119.73,119.68,119.68,63696.0,99.7688,99.7854,99.7438,99.7438,63696.0
2018-07-24 15:20:00,119.68,119.69,119.67,119.67,31631.0,99.7438,99.7521,99.7354,99.7354,31631.0
2018-07-24 15:25:00,119.67,119.69,119.67,119.69,30396.0,99.7354,99.7521,99.7354,99.7521,30396.0
2018-07-24 15:30:00,119.69,119.74,119.68,119.73,41435.0,99.7521,99.7938,99.7438,99.7854,41435.0
2018-07-24 15:35:00,119.73,119.75,119.73,119.73,25792.0,99.7854,99.8021,99.7854,99.7854,25792.0
2018-07-24 15:40:00,119.74,119.75,119.71,119.74,54776.0,99.7938,99.8021,99.7688,99.7938,54776.0
2018-07-24 15:45:00,119.75,119.78,119.74,119.76,57136.0,99.8021,99.8271,99.7938,99.8104,57136.0
2018-07-24 15:50:00,119.76,119.76,119.71,119.72,172750.0,99.8104,99.8104,99.7688,99.7771,172750.0
2018-07-24 15:55:00,119.72,119.72,119.67,119.68,298616.0,99.7771,99.7771,99.7354,99.7438,298616.0
2018-07-25 09:30:00,120.02,120.04,119.98,120.01,49469.0,100.0271,100.0438,99.9938,100.0188,49469.0
2018-07-25 09:35:00,119.99,120.01,119.94,119.95,48360.0,100.0021,100.0188,99.9604,99.9688,48360.0
2018-07-25 09:40:00,119.95,119.98,119.92,119.94,69988.0,99.9688,99.9938,99.9438,99.9604,69988.0
2018-07-25 09:45:00,119.93,119.94,119.9,119.92,53912.0,99.9521,99.9604,99.9271,99.9438,53912.0
2018-07-25 09:50:00,119.91,119.96,119.9,119.94,66215.0,99.9354,99.9771,99.9271,99.9604,66215.0
2018-07-25 09:55:00,119.94,119.95,119.93,119.94,14354.0,99.9604,99.9688,99.9521,99.9604,14354.0
2018-07-25 10:00:00,119.95,119.96,119.93,119.94,21646.0,99.9688,99.9771,99.9521,99.9604,21646.0
2018-07-25 10:05:00,119.93,119.94,119.92,119.93,13556.0,99.9521,99.9604,99.9438,99.9521,13556.0
2018-07-25 10:10:00,119.94,120.0,119.93,119.98,31984.0,99.9604,100.0104,99.9521,99.9938,31984.0
2018-07-25 10:15:00,119.98,120.01,119.98,119.99,17254.0,99.9938,100.0188,99.9938,100.0021,17254.0
2018-07-25 10:20:00,119.99,120.0,119.97,120.0,40932.0,100.0021,100.0104,99.9854,100.0104,40932.0
2018-07-25 10:25:00,120.0,120.0,119.95,119.96,21277.0,100.0104,100.0104,99.9688,99.9771,21277.0
2018-07-25 10:30:00,119.95,119.96,119.88,119.89,38298.0,99.9688,99.9771,99.9104,99.9188,38298.0
2018-07-25 10:35:00,119.89,119.93,119.85,119.86,31234.0,99.9188,99.9521,99.8854,99.8938,31234.0
2018-07-25 10:40:00,119.86,120.09,119.85,119.92,129751.0,99.8938,100.0855,99.8854,99.9438,129751.0
2018-07-25 10:45:00,119.91,120.0,119.88,120.0,36757.0,99.9354,100.0104,99.9104,100.0104,36757.0
2018-07-25 10:50:00,120.01,120.11,120.0,120.1,56801.0,100.0188,100.1021,100.0104,100.0938,56801.0
2018-07-25 10:55:00,120.11,120.18,120.08,120.15,100700.0,100.1021,100.1605,100.0771,100.1355,100700.0
2018-07-25 11:00:00,120.15,120.21,120.11,120.19,58784.0,100.1355,100.1855,100.1021,100.1688,58784.0
2018-07-25 11:05:00,120.18,120.26,120.17,120.19,47859.0,100.1605,100.2271,100.1521,100.1688,47859.0
2018-07-25 11:10:00,120.19,120.19,120.15,120.19,43689.0,100.1688,100.1688,100.1355,100.1688,43689.0
2018-07-25 11:15:00,120.18,120.19,120.11,120.14,27452.0,100.1605,100.1688,100.1021,100.1271,27452.0
2018-07-25 11:20:00,120.14,120.2,120.09,120.2,62882.0,100.1271,100.1771,100.0855,100.1771,62882.0
2018-07-25 11:25:00,120.2,120.2,120.14,120.14,36490.0,100.1771,100.1771,100.1271,100.1271,36490.0
2018-07-25 11:30:00,120.13,120.15,120.09,120.11,41608.0,100.1188,100.1355,100.0855,100.1021,41608.0
2018-07-25 11:35:00,120.11,120.13,120.11,120.12,17950.0,100.1021,100.1188,100.1021,100.1105,17950.0
2018-07-25 11:40:00,120.11,120.12,120.1,120.11,16747.0,100.1021,100.1105,100.0938,100.1021,16747.0
2018-07-25 11:45:00,120.1,120.13,120.1,120.13,27687.0,100.0938,100.1188,100.0938,100.1188,27687.0
2018-07-25 11:50:00,120.12,120.13,120.07,120.09,49740.0,100.1105,100.1188,100.0688,100.0855,49740.0
2018-07-25 11:55:00,120.09,120.1,120.06,120.06,33626.0,100.0855,100.0938,100.0605,100.0605,33626.0
2018-07-25 12:00:00,120.07,120.08,120.0,120.0,200139.0,100.0688,100.0771,100.0104,100.0104,200139.0
2018-07-25 12:05:00,120.0,120.02,119.99,120.0,44677.0,100.0104,100.0271,100.0021,100.0104,44677.0
2018-07-25 12:10:00,120.0,120.0,119.99,120.0,86588.0,100.0104,100.0104,100.0021,100.0104,86588.0
2018-07-25 12:15:00,120.0,120.02,119.98,120.0,36926.0,100.0104,100.0271,99.9938,100.0104,36926.0
2018-07-25 12:20:00,120.01,120.01,119.98,119.99,26619.0,100.0188,100.0188,99.9938,100.0021,26619.0
2018-07-25 12:25:00,120.0,120.03,119.99,120.03,127606.0,100.0104,100.0355,100.0021,100.0355,127606.0
2018-07-25 12:30:00,120.03,120.1,120.02,120.1,15153.0,100.0355,100.0938,100.0271,100.0938,15153.0
2018-07-25 12:35:00,120.09,120.09,120.04,120.05,31596.0,100.0855,100.0855,100.0438,100.0521,31596.0
2018-07-25 12:40:00,120.06,120.07,120.04,120.05,13022.0,100.0605,100.0688,100.0438,100.0521,13022.0
2018-07-25 12:45:00,120.05,120.08,120.04,120.07,14168.0,100.0521,100.0771,100.0438,100.0688,14168.0
2018-07-25 12:50:00,120.07,120.08,120.06,120.07,109424.0,100.0688,100.0771,100.0605,100.0688,109424.0
2018-07-25 12:55:00,120.06,120.11,120.06,120.09,83698.0,100.0605,100.1021,100.0605,100.0855,83698.0
2018-07-25 13:00:00,120.09,120.2,120.06,120.16,377071.0,100.0855,100.1771,100.0605,100.1438,377071.0
2018-07-25 13:05:00,120.16,120.18,120.13,120.18,153989.0,100.1438,100.1605,100.1188,100.1605,153989.0
2018-07-25 13:10:00,120.17,120.19,120.14,120.16,65283.0,100.1521,100.1688,100.1271,100.1438,65283.0
2018-07-25 13:15:00,120.17,120.18,120.15,120.18,68341.0,100.1521,100.1605,100.1355,100.1605,68341.0
2018-07-25 13:20:00,120.19,120.21,120.15,120.18,241884.0,100.1688,100.1855,100.1355,100.1605,241884.0
2018-07-25 13:25:00,120.17,120.18,120.08,120.11,245838.0,100.1521,100.1605,100.0771,100.1021,245838.0
2018-07-25 13:30:00,120.11,120.12,120.07,120.11,280831.0,100.1021,100.1105,100.0688,100.1021,280831.0
2018-07-25 13:35:00,120.11,120.13,120.08,120.08,85900.0,100.1021,100.1188,100.0771,100.0771,85900.0
2018-07-25 13:40:00,120.09,120.09,120.03,120.06,59548.0,100.0855,100.0855,100.0355,100.0605,59548.0
2018-07-25 13:45:00,120.06,120.07,120.02,120.03,142723.0,100.0605,100.0688,100.0271,100.0355,142723.0
2018-07-25 13:50:00,120.04,120.05,120.01,120.04,106096.0,100.0438,100.0521,100.0188,100.0438,106096.0
2018-07-25 13:55:00,120.04,120.04,119.95,119.96,222686.0,100.0438,100.0438,99.9688,99.9771,222686.0
2018-07-25 14:00:00,119.96,119.96,119.94,119.95,98174.0,99.9771,99.9771,99.9604,99.9688,98174.0
2018-07-25 14:05:00,119.95,119.97,119.89,119.89,227609.0,99.9688,99.9854,99.9188,99.9188,227609.0
2018-07-25 14:10:00,119.89,119.9,119.87,119.87,41522.0,99.9188,99.9271,99.9021,99.9021,41522.0
2018-07-25 14:15:00,119.87,119.88,119.84,119.88,26282.0,99.9021,99.9104,99.8771,99.9104,26282.0
2018-07-25 14:20:00,119.87,119.9,119.87,119.9,29658.0,99.9021,99.9271,99.9021,99.9271,29658.0
2018-07-25 14:25:00,119.9,119.92,119.87,119.88,69224.0,99.9271,99.9438,99.9021,99.9104,69224.0
2018-07-25 14:30:00,119.88,119.93,119.87,119.93,47620.0,99.9104,99.9521,99.9021,99.9521,47620.0
2018-07-25 14:35:00,119.93,119.94,119.91,119.93,12569.0,99.9521,99.9604,99.9354,99.9521,12569.0
2018-07-25 14:40:00,119.93,119.96,119.92,119.93,25670.0,99.9521,99.9771,99.9438,99.9521,25670.0
2018-07-25 14:45:00,119.94,119.97,119.92,119.94,55337.0,99.9604,99.9854,99.9438,99.9604,55337.0
2018-07-25 14:50:00,119.94,119.98,119.94,119.98,17532.0,99.9604,99.9938,99.9604,99.9938,17532.0
2018-07-25 14:55:00,119.97,120.04,119.96,120.04,62987.0,99.9854,100.0438,99.9771,100.0438,62987.0
2018-07-25 15:00:00,120.02,120.03,119.91,119.93,53817.0,100.0271,100.0355,99.9354,99.9521,53817.0
2018-07-25 15:05:00,119.92,119.93,119.89,119.9,34767.0,99.9438,99.9521,99.9188,99.9271,34767.0
2018-07-25 15:10:00,119.9,119.93,119.87,119.92,32865.0,99.9271,99.9521,99.9021,99.9438,32865.0
2018-07-25 15:15:00,119.92,119.95,119.92,119.95,8906.0,99.9438,99.9688,99.9438,99.9688,8906.0
2018-07-25 15:20:00,119.94,119.96,119.94,119.95,5657.0,99.9604,99.9771,99.9604,99.9688,5657.0
2018-07-25 15:25:00,119.95,119.99,119.95,119.99,25298.0,99.9688,100.0021,99.9688,100.0021,25298.0
2018-07-25 15:30:00,119.99,120.0,119.91,119.94,36826.0,100.0021,100.0104,99.9354,99.9604,36826.0
2018-07-25 15:35:00,119.95,119.95,119.74,119.74,256720.0,99.9688,99.9688,99.7938,99.7938,256720.0
2018-07-25 15:40:00,119.74,119.9,119.57,119.62,296359.0,99.7938,99.9271,99.6521,99.6937,296359.0
2018-07-25 15:45:00,119.62,119.67,119.35,119.35,249740.0,99.6937,99.7354,99.4687,99.4687,249740.0
2018-07-25 15:50:00,119.34,119.43,119.26,119.36,268132.0,99.4604,99.5354,99.3937,99.4771,268132.0
2018-07-25 15:55:00,119.37,119.51,119.36,119.47,276181.0,99.4854,99.6021,99.4771,99.5687,276181.0
2018-07-26 09:30:00,119.71,119.72,119.63,119.65,133087.0,99.7688,99.7771,99.7021,99.7188,133087.0
2018-07-26 09:35:00,119.65,119.65,119.58,119.58,51594.0,99.7188,99.7188,99.6604,99.6604,51594.0
2018-07-26 09:40:00,119.58,119.74,119.53,119.63,120972.0,99.6604,99.7938,99.6187,99.7021,120972.0
2018-07-26 09:45:00,119.63,119.74,119.61,119.73,37231.0,99.7021,99.7938,99.6854,99.7854,37231.0
2018-07-26 09:50:00,119.72,119.79,119.72,119.75,102362.0,99.7771,99.8354,99.7771,99.8021,102362.0
2018-07-26 09:55:00,119.75,119.8,119.75,119.75,83725.0,99.8021,99.8438,99.8021,99.8021,83725.0
2018-07-26 10:00:00,119.75,119.85,119.72,119.81,106212.0,99.8021,99.8854,99.7771,99.8521,106212.0
2018-07-26 10:05:00,119.8,119.87,119.78,119.84,24624.0,99.8438,99.9021,99.8271,99.8771,24624.0
2018-07-26 10:10:00,119.84,119.84,119.76,119.79,37428.0,99.8771,99.8771,99.8104,99.8354,37428.0
2018-07-26 10:15:00,119.79,119.81,119.76,119.77,36847.0,99.8354,99.8521,99.8104,99.8188,36847.0
2018-07-26 10:20:00,119.77,119.88,119.77,119.88,79977.0,99.8188,99.9104,99.8188,99.9104,79977.0
2018-07-26 10:25:00,119.87,119.88,119.75,119.75,41239.0,99.9021,99.9104,99.8021,99.8021,41239.0
2018-07-26 10:30:00,119.75,119.87,119.74,119.8,66560.0,99.8021,99.9021,99.7938,99.8438,66560.0
2018-07-26 10:35:00,119.81,119.85,119.78,119.79,61216.0,99.8521,99.8854,99.8271,99.8354,61216.0
2018-07-26 10:40:00,119.79,119.8,119.75,119.75,36382.0,99.8354,99.8438,99.8021,99.8021,36382.0
2018-07-26 10:45:00,119.75,119.77,119.72,119.73,30129.0,99.8021,99.8188,99.7771,99.7854,30129.0
2018-07-26 10:50:00,119.72,119.72,119.63,119.64,101977.0,99.7771,99.7771,99.7021,99.7104,101977.0
2018-07-26 10:55:00,119.64,119.65,119.61,119.63,103044.0,99.7104,99.7188,99.6854,99.7021,103044.0
2018-07-26 11:00:00,119.62,119.63,119.5,119.52,294513.0,99.6937,99.7021,99.5937,99.6104,294513.0
2018-07-26 11:05:00,119.52,119.52,119.44,119.45,203899.0,99.6104,99.6104,99.5437,99.5521,203899.0
2018-07-26 11:10:00,119.45,119.51,119.45,119.5,84699.0,99.5521,99.6021,99.5521,99.5937,84699.0
2018-07-26 11:15:00,119.5,119.51,119.43,119.44,225895.0,99.5937,99.6021,99.5354,99.5437,225895.0
2018-07-26 11:20:00,119.43,119.44,119.4,119.41,40586.0,99.5354,99.5437,99.5104,99.5187,40586.0
2018-07-26 11:25:00,119.42,119.44,119.39,119.41,52801.0,99.5271,99.5437,99.5021,99.5187,52801.0
2018-07-26 11:30:00,119.41,119.46,119.41,119.43,249183.0,99.5187,99.5604,99.5187,99.5354,249183.0
2018-07-26 11:35:00,119.43,119.52,119.43,119.52,92976.0,99.5354,99.6104,99.5354,99.6104,92976.0
2018-07-26 11:40:00,119.51,119.53,119.48,119.5,60451.0,99.6021,99.6187,99.5771,99.5937,60451.0
2018-07-26 11:45:00,119.48,119.59,119.48,119.57,38929.0,99.5771,99.6687,99.5771,99.6521,38929.0
2018-07-26 11:50:00,119.57,119.58,119.55,119.55,18616.0,99.6521,99.6604,99.6354,99.6354,18616.0
2018-07-26 11:55:00,119.55,119.56,119.5,119.5,15523.0,99.6354,99.6437,99.5937,99.5937,15523.0
2018-07-26 12:00:00,119.5,119.52,119.46,119.51,32002.0,99.5937,99.6104,99.5604,99.6021,32002.0
2018-07-26 12:05:00,119.51,119.56,119.51,119.54,108375.0,99.6021,99.6437,99.6021,99.6271,108375.0
2018-07-26 12:10:00,119.54,119.56,119.48,119.49,167787.0,99.6271,99.6437,99.5771,99.5854,167787.0
2018-07-26 12:15:00,119.49,119.5,119.46,119.49,143253.0,99.5854,99.5937,99.5604,99.5854,143253.0
2018-07-26 12:20:00,119.49,119.55,119.49,119.55,191296.0,99.5854,99.6354,99.5854,99.6354,191296.0
2018-07-26 12:25:00,119.55,119.56,119.53,119.55,23829.0,99.6354,99.6437,99.6187,99.6354,23829.0
2018-07-26 12:30:00,119.55,119.59,119.53,119.59,157030.0,99.6354,99.6687,99.6187,99.6687,157030.0
2018-07-26 12:35:00,119.59,119.62,119.57,119.58,208844.0,99.6687,99.6937,99.6521,99.6604,208844.0
2018-07-26 12:40:00,119.59,119.59,119.54,119.56,140337.0,99.6687,99.6687,99.6271,99.6437,140337.0
2018-07-26 12:45:00,119.56,119.57,119.52,119.54,297122.0,99.6437,99.6521,99.6104,99.6271,297122.0
2018-07-26 12:50:00,119.54,119.56,119.46,119.48,193784.0,99.6271,99.6437,99.5604,99.5771,193784.0
2018-07-26 12:55:00,119.47,119.49,119.43,119.45,230583.0,99.5687,99.5854,99.5354,99.5521,230583.0
2018-07-26 13:00:00,119.46,119.46,119.41,119.41,29737.0,99.5604,99.5604,99.5187,99.5187,29737.0
2018-07-26 13:05:00,119.4,119.44,119.37,119.37,48384.0,99.5104,99.5437,99.4854,99.4854,48384.0
2018-07-26 13:10:00,119.37,119.4,119.36,119.4,56852.0,99.4854,99.5104,99.4771,99.5104,56852.0
2018-07-26 13:15:00,119.4,119.42,119.37,119.37,39092.0,99.5104,99.5271,99.4854,99.4854,39092.0
2018-07-26 13:20:00,119.38,119.39,119.36,119.39,24113.0,99.4937,99.5021,99.4771,99.5021,24113.0
2018-07-26 13:25:00,119.39,119.41,119.37,119.39,11940.0,99.5021,99.5187,99.4854,99.5021,11940.0
2018-07-26 13:30:00,119.4,119.41,119.31,119.31,41527.0,99.5104,99.5187,99.4354,99.4354,41527.0
2018-07-26 13:35:00,119.31,119.32,119.29,119.3,16505.0,99.4354,99.4437,99.4187,99.4271,16505.0
2018-07-26 13:40:00,119.29,119.36,119.29,119.36,35450.0,99.4187,99.4771,99.4187,99.4771,35450.0
2018-07-26 13:45:00,119.36,119.41,119.36,119.36,91166.0,99.4771,99.5187,99.4771,99.4771,91166.0
2018-07-26 13:50:00,119.36,119.38,119.34,119.34,9773.0,99.4771,99.4937,99.4604,99.4604,9773.0
2018-07-26 13:55:00,119.34,119.4,119.34,119.4,16666.0,99.4604,99.5104,99.4604,99.5104,16666.0
2018-07-26 14:00:00,119.39,119.41,119.39,119.4,13298.0,99.5021,99.5187,99.5021,99.5104,13298.0
2018-07-26 14:05:00,119.41,119.42,119.4,119.4,9896.0,99.5187,99.5271,99.5104,99.5104,9896.0
2018-07-26 14:10:00,119.41,119.42,119.4,119.41,4986.0,99.5187,99.5271,99.5104,99.5187,4986.0
2018-07-26 14:15:00,119.4,119.41,119.37,119.39,81004.0,99.5104,99.5187,99.4854,99.5021,81004.0
2018-07-26 14:20:00,119.39,119.39,119.38,119.38,7375.0,99.5021,99.5021,99.4937,99.4937,7375.0
2018-07-26 14:25:00,119.37,119.38,119.37,119.38,8520.0,99.4854,99.4937,99.4854,99.4937,8520.0
2018-07-26 14:30:00,119.38,119.39,119.37,119.37,33743.0,99.4937,99.5021,99.4854,99.4854,33743.0
2018-07-26 14:35:00,119.38,119.38,119.36,119.38,40340.0,99.4937,99.4937,99.4771,99.4937,40340.0
2018-07-26 14:40:00,119.37,119.38,119.36,119.37,32597.0,99.4854,99.4937,99.4771,99.4854,32597.0
2018-07-26 14:45:00,119.37,119.38,119.36,119.38,79233.0,99.4854,99.4937,99.4771,99.4937,79233.0
2018-07-26 14:50:00,119.38,119.39,119.36,119.36,46919.0,99.4937,99.5021,99.4771,99.4771,46919.0
2018-07-26 14:55:00,119.37,119.37,119.25,119.27,107037.0,99.4854,99.4854,99.3854,99.4021,107037.0
2018-07-26 15:00:00,119.28,119.3,119.24,119.29,75122.0,99.4104,99.4271,99.377,99.4187,75122.0
2018-07-26 15:05:00,119.28,119.33,119.27,119.3,151202.0,99.4104,99.4521,99.4021,99.4271,151202.0
2018-07-26 15:10:00,119.3,119.31,119.29,119.3,9834.0,99.4271,99.4354,99.4187,99.4271,9834.0
2018-07-26 15:15:00,119.3,119.32,119.29,119.32,14044.0,99.4271,99.4437,99.4187,99.4437,14044.0
2018-07-26 15:20:00,119.31,119.31,119.25,119.26,72460.0,99.4354,99.4354,99.3854,99.3937,72460.0
2018-07-26 15:25:00,119.26,119.26,119.16,119.18,49326.0,99.3937,99.3937,99.3104,99.327,49326.0
2018-07-26 15:30:00,119.18,119.19,119.16,119.19,26625.0,99.327,99.3354,99.3104,99.3354,26625.0
2018-07-26 15:35:00,119.19,119.25,119.18,119.24,49704.0,99.3354,99.3854,99.327,99.377,49704.0
2018-07-26 15:40:00,119.24,119.24,119.2,119.21,66080.0,99.377,99.377,99.3437,99.352,66080.0
2018-07-26 15:45:00,119.21,119.25,119.2,119.24,151647.0,99.352,99.3854,99.3437,99.377,151647.0
2018-07-26 15:50:00,119.25,119.27,119.24,119.25,84435.0,99.3854,99.4021,99.377,99.3854,84435.0
2018-07-26 15:55:00,119.26,119.3,119.24,119.3,188600.0,99.3937,99.4271,99.377,99.4271,188600.0
2018-07-27 09:30:00,119.85,119.87,119.76,119.78,107263.0,99.8854,99.9021,99.8104,99.8271,107263.0
2018-07-27 09:35:00,119.79,119.86,119.78,119.82,78396.0,99.8354,99.8938,99.8271,99.8604,78396.0
2018-07-27 09:40:00,119.82,119.82,119.71,119.72,30808.0,99.8604,99.8604,99.7688,99.7771,30808.0
2018-07-27 09:45:00,119.72,119.73,119.66,119.67,87221.0,99.7771,99.7854,99.7271,99.7354,87221.0
2018-07-27 09:50:00,119.66,119.77,119.62,119.76,209592.0,99.7271,99.8188,99.6937,99.8104,209592.0
2018-07-27 09:55:00,119.75,119.87,119.74,119.86,58277.0,99.8021,99.9021,99.7938,99.8938,58277.0
2018-07-27 10:00:00,119.86,119.86,119.72,119.75,50757.0,99.8938,99.8938,99.7771,99.8021,50757.0
2018-07-27 10:05:00,119.74,119.75,119.66,119.7,48620.0,99.7938,99.8021,99.7271,99.7604,48620.0
2018-07-27 10:10:00,119.7,119.8,119.67,119.77,74799.0,99.7604,99.8438,99.7354,99.8188,74799.0
2018-07-27 10:15:00,119.78,119.81,119.68,119.68,99535.0,99.8271,99.8521,99.7438,99.7438,99535.0
2018-07-27 10:20:00,119.69,119.69,119.64,119.66,37229.0,99.7521,99.7521,99.7104,99.7271,37229.0
2018-07-27 10:25:00,119.66,119.67,119.64,119.66,35775.0,99.7271,99.7354,99.7104,99.7271,35775.0
2018-07-27 10:30:00,119.67,119.68,119.58,119.58,54733.0,99.7354,99.7438,99.6604,99.6604,54733.0
2018-07-27 10:35:00,119.58,119.61,119.52,119.53,74759.0,99.6604,99.6854,99.6104,99.6187,74759.0
2018-07-27 10:40:00,119.53,119.55,119.52,119.54,35773.0,99.6187,99.6354,99.6104,99.6271,35773.0
2018-07-27 10:45:00,119.54,119.59,119.53,119.55,69044.0,99.6271,99.6687,99.6187,99.6354,69044.0
2018-07-27 10:50:00,119.55,119.56,119.52,119.53,27011.0,99.6354,99.6437,99.6104,99.6187,27011.0
2018-07-27 10:55:00,119.52,119.56,119.52,119.52,67539.0,99.6104,99.6437,99.6104,99.6104,67539.0
2018-07-27 11:00:00,119.51,119.51,119.4,119.41,65899.0,99.6021,99.6021,99.5104,99.5187,65899.0
2018-07-27 11:05:00,119.41,119.47,119.41,119.47,49081.0,99.5187,99.5687,99.5187,99.5687,49081.0
2018-07-27 11:10:00,119.46,119.51,119.45,119.49,73283.0,99.5604,99.6021,99.5521,99.5854,73283.0
2018-07-27 11:15:00,119.49,119.53,119.49,119.53,26301.0,99.5854,99.6187,99.5854,99.6187,26301.0
2018-07-27 11:20:00,119.53,119.54,119.51,119.54,29402.0,99.6187,99.6271,99.6021,99.6271,29402.0
2018-07-27 11:25:00,119.53,119.58,119.52,119.56,33938.0,99.6187,99.6604,99.6104,99.6437,33938.0
2018-07-27 11:30:00,119.56,119.57,119.53,119.56,16100.0,99.6437,99.6521,99.6187,99.6437,16100.0
2018-07-27 11:35:00,119.57,119.57,119.52,119.52,26867.0,99.6521,99.6521,99.6104,99.6104,26867.0
2018-07-27 11:40:00,119.52,119.54,119.5,119.54,32229.0,99.6104,99.6271,99.5937,99.6271,32229.0
2018-07-27 11:45:00,119.55,119.56,119.52,119.54,22252.0,99.6354,99.6437,99.6104,99.6271,22252.0
2018-07-27 11:50:00,119.54,119.59,119.53,119.58,32234.0,99.6271,99.6687,99.6187,99.6604,32234.0
2018-07-27 11:55:00,119.57,119.61,119.56,119.61,46087.0,99.6521,99.6854,99.6437,99.6854,46087.0
2018-07-27 12:00:00,119.61,119.65,119.61,119.62,58930.0,99.6854,99.7188,99.6854,99.6937,58930.0
2018-07-27 12:05:00,119.61,119.63,119.6,119.62,48342.0,99.6854,99.7021,99.6771,99.6937,48342.0
2018-07-27 12:10:00,119.62,119.62,119.55,119.56,24394.0,99.6937,99.6937,99.6354,99.6437,24394.0
2018-07-27 12:15:00,119.56,119.6,119.55,119.58,20747.0,99.6437,99.6771,99.6354,99.6604,20747.0
2018-07-27 12:20:00,119.58,119.6,119.57,119.59,16095.0,99.6604,99.6771,99.6521,99.6687,16095.0
2018-07-27 12:25:00,119.58,119.59,119.58,119.59,15379.0,99.6604,99.6687,99.6604,99.6687,15379.0
2018-07-27 12:30:00,119.59,119.62,119.58,119.6,30974.0,99.6687,99.6937,99.6604,99.6771,30974.0
2018-07-27 12:35:00,119.61,119.66,119.61,119.64,29310.0,99.6854,99.7271,99.6854,99.7104,29310.0
2018-07-27 12:40:00,119.65,119.65,119.63,119.64,14104.0,99.7188,99.7188,99.7021,99.7104,14104.0
2018-07-27 12:45:00,119.61,119.62,119.6,119.61,14792.0,99.6854,99.6937,99.6771,99.6854,14792.0
2018-07-27 12:50:00,119.61,119.62,119.6,119.61,15018.0,99.6854,99.6937,99.6771,99.6854,15018.0
2018-07-27 12:55:00,119.6,119.64,119.6,119.64,14674.0,99.6771,99.7104,99.6771,99.7104,14674.0
2018-07-27 13:00:00,119.63,119.68,119.63,119.64,32683.0,99.7021,99.7438,99.7021,99.7104,32683.0
2018-07-27 13:05:00,119.64,119.64,119.6,119.63,13401.0,99.7104,99.7104,99.6771,99.7021,13401.0
2018-07-27 13:10:00,119.63,119.66,119.62,119.63,50370.0,99.7021,99.7271,99.6937,99.7021,50370.0
2018-07-27 13:15:00,119.63,119.64,119.61,119.61,17037.0,99.7021,99.7104,99.6854,99.6854,17037.0
2018-07-27 13:20:00,119.61,119.62,119.58,119.58,52658.0,99.6854,99.6937,99.6604,99.6604,52658.0
2018-07-27 13:25:00,119.59,119.59,119.49,119.49,93644.0,99.6687,99.6687,99.5854,99.5854,93644.0
2018-07-27 13:30:00,119.49,119.52,119.47,119.52,102634.0,99.5854,99.6104,99.5687,99.6104,102634.0
2018-07-27 13:35:00,119.52,119.55,119.51,119.52,48454.0,99.6104,99.6354,99.6021,99.6104,48454.0
2018-07-27 13:40:00,119.51,119.54,119.51,119.52,22119.0,99.6021,99.6271,99.6021,99.6104,22119.0
2018-07-27 13:45:00,119.52,119.55,119.5,119.54,52149.0,99.6104,99.6354,99.5937,99.6271,52149.0
2018-07-27 13:50:00,119.53,119.54,119.51,119.51,16988.0,99.6187,99.6271,99.6021,99.6021,16988.0
2018-07-27 13:55:00,119.52,119.52,119.51,119.51,22001.0,99.6104,99.6104,99.6021,99.6021,22001.0
2018-07-27 14:00:00,119.51,119.56,119.51,119.54,47594.0,99.6021,99.6437,99.6021,99.6271,47594.0
2018-07-27 14:05:00,119.55,119.55,119.53,119.53,10646.0,99.6354,99.6354,99.6187,99.6187,10646.0
2018-07-27 14:10:00,119.54,119.54,119.53,119.53,21424.0,99.6271,99.6271,99.6187,99.6187,21424.0
2018-07-27 14:15:00,119.54,119.57,119.53,119.57,30512.0,99.6271,99.6521,99.6187,99.6521,30512.0
2018-07-27 14:20:00,119.57,119.58,119.55,119.56,38675.0,99.6521,99.6604,99.6354,99.6437,38675.0
2018-07-27 14:25:00,119.56,119.57,119.54,119.56,118599.0,99.6437,99.6521,99.6271,99.6437,118599.0
2018-07-27 14:30:00,119.57,119.62,119.56,119.57,73988.0,99.6521,99.6937,99.6437,99.6521,73988.0
2018-07-27 14:35:00,119.56,119.6,119.56,119.57,23904.0,99.6437,99.6771,99.6437,99.6521,23904.0
2018-07-27 14:40:00,119.57,119.58,119.53,119.54,28683.0,99.6521,99.6604,99.6187,99.6271,28683.0
2018-07-27 14:45:00,119.54,119.55,119.53,119.54,10100.0,99.6271,99.6354,99.6187,99.6271,10100.0
2018-07-27 14:50:00,119.54,119.56,119.52,119.52,33367.0,99.6271,99.6437,99.6104,99.6104,33367.0
2018-07-27 14:55:00,119.52,119.54,119.52,119.54,12547.0,99.6104,99.6271,99.6104,99.6271,12547.0
2018-07-27 15:00:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:05:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:10:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:15:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:20:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:25:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:30:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:35:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:40:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:45:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:50:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-27 15:55:00,119.54,119.54,119.54,119.54,0.0,99.6271,99.6271,99.6271,99.6271,0.0
2018-07-30 09:30:00,118.99,119.03,118.97,119.02,162204.0,99.1687,99.202,99.152,99.1937,162204.0
2018-07-30 09:35:00,119.03,119.07,119.03,119.06,57886.0,99.202,99.2354,99.202,99.227,57886.0
2018-07-30 09:40:00,119.07,119.07,119.04,119.05,72515.0,99.2354,99.2354,99.2104,99.2187,72515.0
2018-07-30 09:45:00,119.04,119.05,119.01,119.03,80288.0,99.2104,99.2187,99.1854,99.202,80288.0
2018-07-30 09:50:00,119.03,119.14,119.02,119.14,80144.0,99.202,99.2937,99.1937,99.2937,80144.0
2018-07-30 09:55:00,119.15,119.17,119.12,119.14,91035.0,99.302,99.3187,99.277,99.2937,91035.0
2018-07-30 10:00:00,119.14,119.18,119.08,119.15,166678.0,99.2937,99.327,99.2437,99.302,166678.0
2018-07-30 10:05:00,119.15,119.22,119.14,119.17,72856.0,99.302,99.3604,99.2937,99.3187,72856.0
2018-07-30 10:10:00,119.17,119.25,119.17,119.25,131967.0,99.3187,99.3854,99.3187,99.3854,131967.0
2018-07-30 10:15:00,119.26,119.3,119.24,119.25,44013.0,99.3937,99.4271,99.377,99.3854,44013.0
2018-07-30 10:20:00,119.24,119.31,119.23,119.28,39413.0,99.377,99.4354,99.3687,99.4104,39413.0
2018-07-30 10:25:00,119.28,119.29,119.24,119.25,21083.0,99.4104,99.4187,99.377,99.3854,21083.0
2018-07-30 10:30:00,119.25,119.26,119.2,119.26,39111.0,99.3854,99.3937,99.3437,99.3937,39111.0
2018-07-30 10:35:00,119.26,119.31,119.22,119.22,35008.0,99.3937,99.4354,99.3604,99.3604,35008.0
2018-07-30 10:40:00,119.23,119.25,119.2,119.21,44732.0,99.3687,99.3854,99.3437,99.352,44732.0
2018-07-30 10:45:00,119.21,119.22,119.17,119.18,58962.0,99.352,99.3604,99.3187,99.327,58962.0
2018-07-30 10:50:00,119.18,119.23,119.17,119.21,96635.0,99.327,99.3687,99.3187,99.352,96635.0
2018-07-30 10:55:00,119.2,119.21,119.15,119.17,19333.0,99.3437,99.352,99.302,99.3187,19333.0
2018-07-30 11:00:00,119.18,119.29,119.17,119.29,56106.0,99.327,99.4187,99.3187,99.4187,56106.0
2018-07-30 11:05:00,119.28,119.28,119.23,119.26,20525.0,99.4104,99.4104,99.3687,99.3937,20525.0
2018-07-30 11:10:00,119.26,119.27,119.23,119.26,20497.0,99.3937,99.4021,99.3687,99.3937,20497.0
2018-07-30 11:15:00,119.27,119.32,119.22,119.32,66862.0,99.4021,99.4437,99.3604,99.4437,66862.0
2018-07-30 11:20:00,119.32,119.32,119.22,119.24,109627.0,99.4437,99.4437,99.3604,99.377,109627.0
2018-07-30 11:25:00,119.23,119.27,119.22,119.27,21710.0,99.3687,99.4021,99.3604,99.4021,21710.0
2018-07-30 11:30:00,119.26,119.29,119.24,119.25,18899.0,99.3937,99.4187,99.377,99.3854,18899.0
2018-07-30 11:35:00,119.25,119.28,119.25,119.27,7214.0,99.3854,99.4104,99.3854,99.4021,7214.0
2018-07-30 11:40:00,119.28,119.28,119.25,119.26,18000.0,99.4104,99.4104,99.3854,99.3937,18000.0
2018-07-30 11:45:00,119.26,119.31,119.26,119.29,94955.0,99.3937,99.4354,99.3937,99.4187,94955.0
2018-07-30 11:50:00,119.29,119.31,119.28,119.3,24127.0,99.4187,99.4354,99.4104,99.4271,24127.0
2018-07-30 11:55:00,119.29,119.29,119.24,119.28,28062.0,99.4187,99.4187,99.377,99.4104,28062.0
2018-07-30 12:00:00,119.28,119.33,119.27,119.33,16758.0,99.4104,99.4521,99.4021,99.4521,16758.0
2018-07-30 12:05:00,119.32,119.37,119.31,119.36,93424.0,99.4437,99.4854,99.4354,99.4771,93424.0
2018-07-30 12:10:00,119.37,119.39,119.34,119.36,422999.0,99.4854,99.5021,99.4604,99.4771,422999.0
2018-07-30 12:15:00,119.37,119.37,119.35,119.36,157505.0,99.4854,99.4854,99.4687,99.4771,157505.0
2018-07-30 12:20:00,119.36,119.37,119.31,119.34,252319.0,99.4771,99.4854,99.4354,99.4604,252319.0
2018-07-30 12:25:00,119.33,119.36,119.32,119.35,660711.0,99.4521,99.4771,99.4437,99.4687,660711.0
2018-07-30 12:30:00,119.34,119.35,119.31,119.34,26833.0,99.4604,99.4687,99.4354,99.4604,26833.0
2018-07-30 12:35:00,119.34,119.34,119.31,119.32,13357.0,99.4604,99.4604,99.4354,99.4437,13357.0
2018-07-30 12:40:00,119.32,119.39,119.32,119.37,145090.0,99.4437,99.5021,99.4437,99.4854,145090.0
2018-07-30 12:45:00,119.38,119.41,119.36,119.4,37580.0,99.4937,99.5187,99.4771,99.5104,37580.0
2018-07-30 12:50:00,119.4,119.4,119.36,119.38,55854.0,99.5104,99.5104,99.4771,99.4937,55854.0
2018-07-30 12:55:00,119.38,119.39,119.37,119.38,8346.0,99.4937,99.5021,99.4854,99.4937,8346.0
2018-07-30 13:00:00,119.39,119.4,119.38,119.39,25721.0,99.5021,99.5104,99.4937,99.5021,25721.0
2018-07-30 13:05:00,119.39,119.39,119.31,119.31,100589.0,99.5021,99.5021,99.4354,99.4354,100589.0
2018-07-30 13:10:00,119.3,119.31,119.29,119.3,31457.0,99.4271,99.4354,99.4187,99.4271,31457.0
2018-07-30 13:15:00,119.31,119.31,119.28,119.31,30091.0,99.4354,99.4354,99.4104,99.4354,30091.0
2018-07-30 13:20:00,119.3,119.3,119.27,119.29,136821.0,99.4271,99.4271,99.4021,99.4187,136821.0
2018-07-30 13:25:00,119.29,119.29,119.27,119.28,16051.0,99.4187,99.4187,99.4021,99.4104,16051.0
2018-07-30 13:30:00,119.28,119.3,119.28,119.29,12720.0,99.4104,99.4271,99.4104,99.4187,12720.0
2018-07-30 13:35:00,119.28,119.32,119.28,119.31,18055.0,99.4104,99.4437,99.4104,99.4354,18055.0
2018-07-30 13:40:00,119.31,119.32,119.27,119.28,32786.0,99.4354,99.4437,99.4021,99.4104,32786.0
2018-07-30 13:45:00,119.28,119.33,119.28,119.32,13401.0,99.4104,99.4521,99.4104,99.4437,13401.0
2018-07-30 13:50:00,119.32,119.35,119.32,119.33,12370.0,99.4437,99.4687,99.4437,99.4521,12370.0
2018-07-30 13:55:00,119.34,119.34,119.31,119.31,14638.0,99.4604,99.4604,99.4354,99.4354,14638.0
2018-07-30 14:00:00,119.32,119.32,119.31,119.31,25049.0,99.4437,99.4437,99.4354,99.4354,25049.0
2018-07-30 14:05:00,119.31,119.31,119.26,119.28,33472.0,99.4354,99.4354,99.3937,99.4104,33472.0
2018-07-30 14:10:00,119.28,119.3,119.27,119.28,4797.0,99.4104,99.4271,99.4021,99.4104,4797.0
2018-07-30 14:15:00,119.29,119.29,119.27,119.29,13401.0,99.4187,99.4187,99.4021,99.4187,13401.0
2018-07-30 14:20:00,119.29,119.3,119.25,119.25,49017.0,99.4187,99.4271,99.3854,99.3854,49017.0
2018-07-30 14:25:00,119.26,119.27,119.23,119.24,28370.0,99.3937,99.4021,99.3687,99.377,28370.0
2018-07-30 14:30:00,119.24,119.24,119.16,119.22,31219.0,99.377,99.377,99.3104,99.3604,31219.0
2018-07-30 14:35:00,119.21,119.25,119.18,119.23,18861.0,99.352,99.3854,99.327,99.3687,18861.0
2018-07-30 14:40:00,119.25,119.26,119.24,119.25,17157.0,99.3854,99.3937,99.377,99.3854,17157.0
2018-07-30 14:45:00,119.26,119.26,119.19,119.24,22944.0,99.3937,99.3937,99.3354,99.377,22944.0
2018-07-30 14:50:00,119.24,119.25,119.24,119.24,4650.0,99.377,99.3854,99.377,99.377,4650.0
2018-07-30 14:55:00,119.24,119.25,119.17,119.2,112214.0,99.377,99.3854,99.3187,99.3437,112214.0
2018-07-30 15:00:00,119.2,119.2,119.1,119.14,101960.0,99.3437,99.3437,99.2604,99.2937,101960.0
2018-07-30 15:05:00,119.14,119.15,119.06,119.06,38922.0,99.2937,99.302,99.227,99.227,38922.0
2018-07-30 15:10:00,119.06,119.08,119.04,119.05,47427.0,99.227,99.2437,99.2104,99.2187,47427.0
2018-07-30 15:15:00,119.05,119.09,119.03,119.06,80980.0,99.2187,99.252,99.202,99.227,80980.0
2018-07-30 15:20:00,119.06,119.06,119.05,119.06,25560.0,99.227,99.227,99.2187,99.227,25560.0
2018-07-30 15:25:00,119.06,119.09,119.05,119.07,81708.0,99.227,99.252,99.2187,99.2354,81708.0
2018-07-30 15:30:00,119.07,119.1,119.06,119.07,89548.0,99.2354,99.2604,99.227,99.2354,89548.0
2018-07-30 15:35:00,119.07,119.09,119.05,119.09,68746.0,99.2354,99.252,99.2187,99.252,68746.0
2018-07-30 15:40:00,119.09,119.11,119.07,119.07,123057.0,99.252,99.2687,99.2354,99.2354,123057.0
2018-07-30 15:45:00,119.08,119.13,119.07,119.12,139232.0,99.2437,99.2854,99.2354,99.277,139232.0
2018-07-30 15:50:00,119.11,119.12,119.05,119.09,182576.0,99.2687,99.277,99.2187,99.252,182576.0
2018-07-30 15:55:00,119.09,119.1,119.07,119.08,334149.0,99.252,99.2604,99.2354,99.2437,334149.0
2018-07-31 09:30:00,119.79,119.82,119.66,119.74,163928.0,99.8354,99.8604,99.7271,99.7938,163928.0
2018-07-31 09:35:00,119.72,119.77,119.67,119.71,56223.0,99.7771,99.8188,99.7354,99.7688,56223.0
2018-07-31 09:40:00,119.71,119.78,119.7,119.77,78663.0,99.7688,99.8271,99.7604,99.8188,78663.0
2018-07-31 09:45:00,119.76,119.85,119.73,119.83,146170.0,99.8104,99.8854,99.7854,99.8688,146170.0
2018-07-31 09:50:00,119.83,119.86,119.79,119.83,80591.0,99.8688,99.8938,99.8354,99.8688,80591.0
2018-07-31 09:55:00,119.83,119.86,119.82,119.86,50298.0,99.8688,99.8938,99.8604,99.8938,50298.0
2018-07-31 10:00:00,119.85,119.86,119.79,119.8,46031.0,99.8854,99.8938,99.8354,99.8438,46031.0
2018-07-31 10:05:00,119.8,119.81,119.7,119.71,144336.0,99.8438,99.8521,99.7604,99.7688,144336.0
2018-07-31 10:10:00,119.72,119.79,119.69,119.79,53999.0,99.7771,99.8354,99.7521,99.8354,53999.0
2018-07-31 10:15:00,119.79,119.8,119.72,119.72,54971.0,99.8354,99.8438,99.7771,99.7771,54971.0
2018-07-31 10:20:00,119.71,119.74,119.68,119.68,172510.0,99.7688,99.7938,99.7438,99.7438,172510.0
2018-07-31 10:25:00,119.69,119.71,119.61,119.61,73328.0,99.7521,99.7688,99.6854,99.6854,73328.0
2018-07-31 10:30:00,119.61,119.64,119.6,119.63,53951.0,99.6854,99.7104,99.6771,99.7021,53951.0
2018-07-31 10:35:00,119.62,119.64,119.55,119.58,44362.0,99.6937,99.7104,99.6354,99.6604,44362.0
2018-07-31 10:40:00,119.58,119.69,119.57,119.69,48746.0,99.6604,99.7521,99.6521,99.7521,48746.0
2018-07-31 10:45:00,119.68,119.7,119.66,119.67,19135.0,99.7438,99.7604,99.7271,99.7354,19135.0
2018-07-31 10:50:00,119.66,119.69,119.61,119.63,40855.0,99.7271,99.7521,99.6854,99.7021,40855.0
2018-07-31 10:55:00,119.63,119.66,119.6,119.66,38195.0,99.7021,99.7271,99.6771,99.7271,38195.0
2018-07-31 11:00:00,119.66,119.73,119.66,119.71,39229.0,99.7271,99.7854,99.7271,99.7688,39229.0
2018-07-31 11:05:00,119.7,119.75,119.68,119.73,55629.0,99.7604,99.8021,99.7438,99.7854,55629.0
2018-07-31 11:10:00,119.73,119.77,119.72,119.75,31074.0,99.7854,99.8188,99.7771,99.8021,31074.0
2018-07-31 11:15:00,119.75,119.77,119.74,119.75,95339.0,99.8021,99.8188,99.7938,99.8021,95339.0
2018-07-31 11:20:00,119.74,119.84,119.74,119.8,84310.0,99.7938,99.8771,99.7938,99.8438,84310.0
2018-07-31 11:25:00,119.8,119.8,119.76,119.78,52222.0,99.8438,99.8438,99.8104,99.8271,52222.0
2018-07-31 11:30:00,119.78,119.78,119.75,119.77,22667.0,99.8271,99.8271,99.8021,99.8188,22667.0
2018-07-31 11:35:00,119.76,119.76,119.68,119.68,111076.0,99.8104,99.8104,99.7438,99.7438,111076.0
2018-07-31 11:40:00,119.68,119.72,119.67,119.68,45253.0,99.7438,99.7771,99.7354,99.7438,45253.0
2018-07-31 11:45:00,119.68,119.75,119.67,119.7,67771.0,99.7438,99.8021,99.7354,99.7604,67771.0
2018-07-31 11:50:00,119.7,119.75,119.7,119.72,28192.0,99.7604,99.8021,99.7604,99.7771,28192.0
2018-07-31 11:55:00,119.71,119.73,119.71,119.71,10829.0,99.7688,99.7854,99.7688,99.7688,10829.0
2018-07-31 12:00:00,119.71,119.74,119.7,119.74,22897.0,99.7688,99.7938,99.7604,99.7938,22897.0
2018-07-31 12:05:00,119.73,119.76,119.73,119.75,46555.0,99.7854,99.8104,99.7854,99.8021,46555.0
2018-07-31 12:10:00,119.74,119.76,119.73,119.75,54775.0,99.7938,99.8104,99.7854,99.8021,54775.0
2018-07-31 12:15:00,119.75,119.77,119.74,119.76,16868.0,99.8021,99.8188,99.7938,99.8104,16868.0
2018-07-31 12:20:00,119.75,119.76,119.72,119.74,23105.0,99.8021,99.8104,99.7771,99.7938,23105.0
2018-07-31 12:25:00,119.73,119.74,119.72,119.73,58284.0,99.7854,99.7938,99.7771,99.7854,58284.0
2018-07-31 12:30:00,119.73,119.77,119.72,119.77,44822.0,99.7854,99.8188,99.7771,99.8188,44822.0
2018-07-31 12:35:00,119.77,119.77,119.75,119.76,7420.0,99.8188,99.8188,99.8021,99.8104,7420.0
2018-07-31 12:40:00,119.76,119.77,119.74,119.75,14127.0,99.8104,99.8188,99.7938,99.8021,14127.0
2018-07-31 12:45:00,119.75,119.8,119.74,119.76,130401.0,99.8021,99.8438,99.7938,99.8104,130401.0
2018-07-31 12:50:00,119.77,119.77,119.74,119.74,158511.0,99.8188,99.8188,99.7938,99.7938,158511.0
2018-07-31 12:55:00,119.75,119.76,119.7,119.7,431513.0,99.8021,99.8104,99.7604,99.7604,431513.0
2018-07-31 13:00:00,119.69,119.71,119.69,119.7,14876.0,99.7521,99.7688,99.7521,99.7604,14876.0
2018-07-31 13:05:00,119.7,119.73,119.7,119.73,23462.0,99.7604,99.7854,99.7604,99.7854,23462.0
2018-07-31 13:10:00,119.73,119.74,119.72,119.73,7739.0,99.7854,99.7938,99.7771,99.7854,7739.0
2018-07-31 13:15:00,119.73,119.74,119.71,119.71,6648.0,99.7854,99.7938,99.7688,99.7688,6648.0
2018-07-31 13:20:00,119.71,119.74,119.7,119.72,20235.0,99.7688,99.7938,99.7604,99.7771,20235.0
2018-07-31 13:25:00,119.73,119.75,119.7,119.74,25181.0,99.7854,99.8021,99.7604,99.7938,25181.0
2018-07-31 13:30:00,119.74,119.76,119.73,119.73,21126.0,99.7938,99.8104,99.7854,99.7854,21126.0
2018-07-31 13:35:00,119.73,119.74,119.72,119.73,8970.0,99.7854,99.7938,99.7771,99.7854,8970.0
2018-07-31 13:40:00,119.73,119.76,119.73,119.73,12867.0,99.7854,99.8104,99.7854,99.7854,12867.0
2018-07-31 13:45:00,119.74,119.75,119.7,119.7,32709.0,99.7938,99.8021,99.7604,99.7604,32709.0
2018-07-31 13:50:00,119.71,119.72,119.69,119.7,22304.0,99.7688,99.7771,99.7521,99.7604,22304.0
2018-07-31 13:55:00,119.71,119.73,119.65,119.66,33319.0,99.7688,99.7854,99.7188,99.7271,33319.0
2018-07-31 14:00:00,119.66,119.68,119.65,119.68,15566.0,99.7271,99.7438,99.7188,99.7438,15566.0
2018-07-31 14:05:00,119.68,119.69,119.66,119.67,17294.0,99.7438,99.7521,99.7271,99.7354,17294.0
2018-07-31 14:10:00,119.68,119.68,119.63,119.64,48549.0,99.7438,99.7438,99.7021,99.7104,48549.0
2018-07-31 14:15:00,119.64,119.64,119.57,119.63,32974.0,99.7104,99.7104,99.6521,99.7021,32974.0
2018-07-31 14:20:00,119.63,119.66,119.62,119.62,36299.0,99.7021,99.7271,99.6937,99.6937,36299.0
2018-07-31 14:25:00,119.62,119.64,119.59,119.64,115884.0,99.6937,99.7104,99.6687,99.7104,115884.0
2018-07-31 14:30:00,119.64,119.65,119.62,119.64,37998.0,99.7104,99.7188,99.6937,99.7104,37998.0
2018-07-31 14:35:00,119.65,119.68,119.64,119.67,28842.0,99.7188,99.7438,99.7104,99.7354,28842.0
2018-07-31 14:40:00,119.67,119.67,119.6,119.61,65818.0,99.7354,99.7354,99.6771,99.6854,65818.0
2018-07-31 14:45:00,119.6,119.62,119.56,119.6,86327.0,99.6771,99.6937,99.6437,99.6771,86327.0
2018-07-31 14:50:00,119.6,119.66,119.57,119.65,44520.0,99.6771,99.7271,99.6521,99.7188,44520.0
2018-07-31 14:55:00,119.65,119.69,119.62,119.67,163504.0,99.7188,99.7521,99.6937,99.7354,163504.0
2018-07-31 15:00:00,119.66,119.69,119.61,119.64,87438.0,99.7271,99.7521,99.6854,99.7104,87438.0
2018-07-31 15:05:00,119.64,119.71,119.62,119.68,128565.0,99.7104,99.7688,99.6937,99.7438,128565.0
2018-07-31 15:10:00,119.68,119.68,119.59,119.64,147297.0,99.7438,99.7438,99.6687,99.7104,147297.0
2018-07-31 15:15:00,119.64,119.66,119.59,119.63,459824.0,99.7104,99.7271,99.6687,99.7021,459824.0
2018-07-31 15:20:00,119.63,119.64,119.62,119.62,23551.0,99.7021,99.7104,99.6937,99.6937,23551.0
2018-07-31 15:25:00,119.62,119.66,119.6,119.66,102616.0,99.6937,99.7271,99.6771,99.7271,102616.0
2018-07-31 15:30:00,119.66,119.69,119.65,119.68,48597.0,99.7271,99.7521,99.7188,99.7438,48597.0
2018-07-31 15:35:00,119.68,119.71,119.67,119.68,107657.0,99.7438,99.7688,99.7354,99.7438,107657.0
2018-07-31 15:40:00,119.68,119.72,119.66,119.7,103409.0,99.7438,99.7771,99.7271,99.7604,103409.0
2018-07-31 15:45:00,119.7,119.74,119.68,119.72,403872.0,99.7604,99.7938,99.7438,99.7771,403872.0
2018-07-31 15:50:00,119.72,119.75,119.7,119.73,178681.0,99.7771,99.8021,99.7604,99.7854,178681.0
2018-07-31 15:55:00,119.73,119.73,119.69,119.69,404063.0,99.7854,99.7854,99.7521,99.7521,404063.0
2018-08-01 09:30:00,118.28,118.29,118.15,118.18,305989.0,98.799,98.8073,98.6904,98.7155,305989.0
2018-08-01 09:35:00,118.17,118.18,118.07,118.1,303194.0,98.7071,98.7155,98.6236,98.6486,303194.0
2018-08-01 09:40:00,118.11,118.25,118.08,118.23,294026.0,98.657,98.7739,98.6319,98.7572,294026.0
2018-08-01 09:45:00,118.24,118.32,118.22,118.29,421224.0,98.7656,98.8324,98.7489,98.8073,421224.0
2018-08-01 09:50:00,118.3,118.36,118.25,118.32,415816.0,98.8157,98.8658,98.7739,98.8324,415816.0
2018-08-01 09:55:00,118.32,118.36,118.27,118.33,155418.0,98.8324,98.8658,98.7906,98.8408,155418.0
2018-08-01 10:00:00,118.34,118.52,118.32,118.46,385139.0,98.8491,98.9995,98.8324,98.9493,385139.0
2018-08-01 10:05:00,118.47,118.55,118.43,118.53,1897752.0,98.9577,99.0245,98.9243,99.0078,1897752.0
2018-08-01 10:10:00,118.53,118.54,118.45,118.47,143594.0,99.0078,99.0162,98.941,98.9577,143594.0
2018-08-01 10:15:00,118.47,118.47,118.42,118.43,141317.0,98.9577,98.9577,98.9159,98.9243,141317.0
2018-08-01 10:20:00,118.43,118.44,118.34,118.36,125764.0,98.9243,98.9326,98.8491,98.8658,125764.0
2018-08-01 10:25:00,118.36,118.39,118.36,118.38,117407.0,98.8658,98.8909,98.8658,98.8825,117407.0
2018-08-01 10:30:00,118.39,118.41,118.38,118.39,61307.0,98.8909,98.9076,98.8825,98.8909,61307.0
2018-08-01 10:35:00,118.39,118.41,118.32,118.32,81681.0,98.8909,98.9076,98.8324,98.8324,81681.0
2018-08-01 10:40:00,118.32,118.36,118.31,118.35,48711.0,98.8324,98.8658,98.8241,98.8575,48711.0
2018-08-01 10:45:00,118.34,118.38,118.31,118.37,83481.0,98.8491,98.8825,98.8241,98.8742,83481.0
2018-08-01 10:50:00,118.37,118.4,118.32,118.33,46702.0,98.8742,98.8992,98.8324,98.8408,46702.0
2018-08-01 10:55:00,118.33,118.4,118.33,118.38,69114.0,98.8408,98.8992,98.8408,98.8825,69114.0
2018-08-01 11:00:00,118.37,118.39,118.35,118.39,143493.0,98.8742,98.8909,98.8575,98.8909,143493.0
2018-08-01 11:05:00,118.39,118.43,118.38,118.42,120886.0,98.8909,98.9243,98.8825,98.9159,120886.0
2018-08-01 11:10:00,118.43,118.45,118.38,118.39,62527.0,98.9243,98.941,98.8825,98.8909,62527.0
2018-08-01 11:15:00,118.4,118.45,118.35,118.36,146416.0,98.8992,98.941,98.8575,98.8658,146416.0
2018-08-01 11:20:00,118.36,118.41,118.34,118.39,205845.0,98.8658,98.9076,98.8491,98.8909,205845.0
2018-08-01 11:25:00,118.4,118.48,118.4,118.46,50814.0,98.8992,98.9661,98.8992,98.9493,50814.0
2018-08-01 11:30:00,118.47,118.58,118.46,118.56,123569.0,98.9577,99.0496,98.9493,99.0329,123569.0
2018-08-01 11:35:00,118.55,118.59,118.54,118.57,54462.0,99.0245,99.0579,99.0162,99.0412,54462.0
2018-08-01 11:40:00,118.58,118.62,118.57,118.58,31370.0,99.0496,99.083,99.0412,99.0496,31370.0
2018-08-01 11:45:00,118.59,118.6,118.55,118.58,80086.0,99.0579,99.0663,99.0245,99.0496,80086.0
2018-08-01 11:50:00,118.58,118.63,118.58,118.62,22918.0,99.0496,99.0913,99.0496,99.083,22918.0
2018-08-01 11:55:00,118.62,118.7,118.61,118.68,42653.0,99.083,99.1498,99.0746,99.1331,42653.0
2018-08-01 12:00:00,118.68,118.73,118.68,118.72,93702.0,99.1331,99.1749,99.1331,99.1665,93702.0
2018-08-01 12:05:00,118.73,118.73,118.66,118.67,42245.0,99.1749,99.1749,99.1164,99.1248,42245.0
2018-08-01 12:10:00,118.66,118.66,118.57,118.6,26467.0,99.1164,99.1164,99.0412,99.0663,26467.0
2018-08-01 12:15:00,118.6,118.72,118.6,118.72,35788.0,99.0663,99.1665,99.0663,99.1665,35788.0
2018-08-01 12:20:00,118.71,118.73,118.68,118.73,43449.0,99.1582,99.1749,99.1331,99.1749,43449.0
2018-08-01 12:25:00,118.73,118.82,118.72,118.79,129859.0,99.1749,99.2501,99.1665,99.225,129859.0
2018-08-01 12:30:00,118.78,118.79,118.75,118.78,92567.0,99.2166,99.225,99.1916,99.2166,92567.0
2018-08-01 12:35:00,118.79,118.8,118.74,118.75,140313.0,99.225,99.2333,99.1832,99.1916,140313.0
2018-08-01 12:40:00,118.74,118.76,118.68,118.69,80390.0,99.1832,99.1999,99.1331,99.1415,80390.0
2018-08-01 12:45:00,118.69,118.73,118.66,118.69,38019.0,99.1415,99.1749,99.1164,99.1415,38019.0
2018-08-01 12:50:00,118.69,118.7,118.62,118.64,73696.0,99.1415,99.1498,99.083,99.0997,73696.0
2018-08-01 12:55:00,118.65,118.69,118.65,118.67,35437.0,99.1081,99.1415,99.1081,99.1248,35437.0
2018-08-01 13:00:00,118.67,118.67,118.62,118.64,32426.0,99.1248,99.1248,99.083,99.0997,32426.0
2018-08-01 13:05:00,118.64,118.65,118.62,118.63,13838.0,99.0997,99.1081,99.083,99.0913,13838.0
2018-08-01 13:10:00,118.62,118.65,118.62,118.65,8829.0,99.083,99.1081,99.083,99.1081,8829.0
2018-08-01 13:15:00,118.65,118.69,118.62,118.62,23952.0,99.1081,99.1415,99.083,99.083,23952.0
2018-08-01 13:20:00,118.62,118.63,118.61,118.63,8348.0,99.083,99.0913,99.0746,99.0913,8348.0
2018-08-01 13:25:00,118.63,118.64,118.6,118.63,21206.0,99.0913,99.0997,99.0663,99.0913,21206.0
2018-08-01 13:30:00,118.62,118.62,118.58,118.59,11004.0,99.083,99.083,99.0496,99.0579,11004.0
2018-08-01 13:35:00,118.6,118.61,118.59,118.59,18654.0,99.0663,99.0746,99.0579,99.0579,18654.0
2018-08-01 13:40:00,118.59,118.62,118.59,118.61,70367.0,99.0579,99.083,99.0579,99.0746,70367.0
2018-08-01 13:45:00,118.61,118.68,118.61,118.68,44940.0,99.0746,99.1331,99.0746,99.1331,44940.0
2018-08-01 13:50:00,118.68,118.68,118.64,118.66,48654.0,99.1331,99.1331,99.0997,99.1164,48654.0
2018-08-01 13:55:00,118.66,118.74,118.63,118.72,123818.0,99.1164,99.1832,99.0913,99.1665,123818.0
2018-08-01 14:00:00,118.73,118.82,118.59,118.76,134061.0,99.1749,99.2501,99.0579,99.1999,134061.0
2018-08-01 14:05:00,118.76,118.83,118.76,118.83,21403.0,99.1999,99.2584,99.1999,99.2584,21403.0
2018-08-01 14:10:00,118.83,118.84,118.8,118.81,60307.0,99.2584,99.2668,99.2333,99.2417,60307.0
2018-08-01 14:15:00,118.8,118.82,118.73,118.77,50981.0,99.2333,99.2501,99.1749,99.2083,50981.0
2018-08-01 14:20:00,118.77,118.79,118.71,118.72,35231.0,99.2083,99.225,99.1582,99.1665,35231.0
2018-08-01 14:25:00,118.73,118.73,118.66,118.67,101896.0,99.1749,99.1749,99.1164,99.1248,101896.0
2018-08-01 14:30:00,118.68,118.69,118.64,118.65,19938.0,99.1331,99.1415,99.0997,99.1081,19938.0
2018-08-01 14:35:00,118.65,118.66,118.6,118.6,29666.0,99.1081,99.1164,99.0663,99.0663,29666.0
2018-08-01 14:40:00,118.6,118.61,118.57,118.57,54555.0,99.0663,99.0746,99.0412,99.0412,54555.0
2018-08-01 14:45:00,118.58,118.58,118.49,118.5,65303.0,99.0496,99.0496,98.9744,98.9828,65303.0
2018-08-01 14:50:00,118.5,118.51,118.49,118.51,33392.0,98.9828,98.9911,98.9744,98.9911,33392.0
2018-08-01 14:55:00,118.51,118.53,118.47,118.47,28601.0,98.9911,99.0078,98.9577,98.9577,28601.0
2018-08-01 15:00:00,118.47,118.56,118.46,118.53,78525.0,98.9577,99.0329,98.9493,99.0078,78525.0
2018-08-01 15:05:00,118.54,118.54,118.49,118.51,174933.0,99.0162,99.0162,98.9744,98.9911,174933.0
2018-08-01 15:10:00,118.52,118.52,118.5,118.5,153947.0,98.9995,98.9995,98.9828,98.9828,153947.0
2018-08-01 15:15:00,118.5,118.54,118.5,118.53,69184.0,98.9828,99.0162,98.9828,99.0078,69184.0
2018-08-01 15:20:00,118.53,118.53,118.49,118.51,137052.0,99.0078,99.0078,98.9744,98.9911,137052.0
2018-08-01 15:25:00,118.51,118.52,118.48,118.48,132348.0,98.9911,98.9995,98.9661,98.9661,132348.0
2018-08-01 15:30:00,118.48,118.54,118.48,118.53,100367.0,98.9661,99.0162,98.9661,99.0078,100367.0
2018-08-01 15:35:00,118.53,118.55,118.52,118.55,195983.0,99.0078,99.0245,98.9995,99.0245,195983.0
2018-08-01 15:40:00,118.55,118.55,118.53,118.54,71726.0,99.0245,99.0245,99.0078,99.0162,71726.0
2018-08-01 15:45:00,118.54,118.54,118.49,118.54,232634.0,99.0162,99.0162,98.9744,99.0162,232634.0
2018-08-01 15:50:00,118.54,118.54,118.47,118.48,331299.0,99.0162,99.0162,98.9577,98.9661,331299.0
2018-08-01 15:55:00,118.48,118.5,118.47,118.48,388204.0,98.9661,98.9828,98.9577,98.9661,388204.0
2018-08-02 09:30:00,118.62,118.62,118.49,118.51,134178.0,99.083,99.083,98.9744,98.9911,134178.0
2018-08-02 09:35:00,118.5,118.55,118.48,118.48,85741.0,98.9828,99.0245,98.9661,98.9661,85741.0
2018-08-02 09:40:00,118.47,118.48,118.43,118.46,66454.0,98.9577,98.9661,98.9243,98.9493,66454.0
2018-08-02 09:45:00,118.47,118.5,118.43,118.47,127942.0,98.9577,98.9828,98.9243,98.9577,127942.0
2018-08-02 09:50:00,118.46,118.47,118.39,118.4,58293.0,98.9493,98.9577,98.8909,98.8992,58293.0
2018-08-02 09:55:00,118.4,118.42,118.32,118.36,93351.0,98.8992,98.9159,98.8324,98.8658,93351.0
2018-08-02 10:00:00,118.36,118.38,118.3,118.34,145564.0,98.8658,98.8825,98.8157,98.8491,145564.0
2018-08-02 10:05:00,118.34,118.38,118.32,118.38,52958.0,98.8491,98.8825,98.8324,98.8825,52958.0
2018-08-02 10:10:00,118.37,118.42,118.35,118.4,25482.0,98.8742,98.9159,98.8575,98.8992,25482.0
2018-08-02 10:15:00,118.4,118.42,118.33,118.35,38161.0,98.8992,98.9159,98.8408,98.8575,38161.0
2018-08-02 10:20:00,118.35,118.38,118.31,118.34,57999.0,98.8575,98.8825,98.8241,98.8491,57999.0
2018-08-02 10:25:00,118.34,118.42,118.3,118.41,93641.0,98.8491,98.9159,98.8157,98.9076,93641.0
2018-08-02 10:30:00,118.41,118.45,118.37,118.38,180630.0,98.9076,98.941,98.8742,98.8825,180630.0
2018-08-02 10:35:00,118.39,118.42,118.35,118.36,84189.0,98.8909,98.9159,98.8575,98.8658,84189.0
2018-08-02 10:40:00,118.36,118.4,118.35,118.35,161008.0,98.8658,98.8992,98.8575,98.8575,161008.0
2018-08-02 10:45:00,118.36,118.43,118.35,118.4,44215.0,98.8658,98.9243,98.8575,98.8992,44215.0
2018-08-02 10:50:00,118.39,118.45,118.37,118.45,28592.0,98.8909,98.941,98.8742,98.941,28592.0
2018-08-02 10:55:00,118.45,118.52,118.45,118.47,148694.0,98.941,98.9995,98.941,98.9577,148694.0
2018-08-02 11:00:00,118.46,118.48,118.44,118.47,35936.0,98.9493,98.9661,98.9326,98.9577,35936.0
2018-08-02 11:05:00,118.48,118.54,118.48,118.51,109391.0,98.9661,99.0162,98.9661,98.9911,109391.0
2018-08-02 11:10:00,118.51,118.57,118.5,118.52,168604.0,98.9911,99.0412,98.9828,98.9995,168604.0
2018-08-02 11:15:00,118.52,118.57,118.51,118.57,48894.0,98.9995,99.0412,98.9911,99.0412,48894.0
2018-08-02 11:20:00,118.58,118.62,118.53,118.6,81543.0,99.0496,99.083,99.0078,99.0663,81543.0
2018-08-02 11:25:00,118.61,118.69,118.61,118.68,38753.0,99.0746,99.1415,99.0746,99.1331,38753.0
2018-08-02 11:30:00,118.68,118.68,118.64,118.65,19835.0,99.1331,99.1331,99.0997,99.1081,19835.0
2018-08-02 11:35:00,118.66,118.67,118.6,118.62,36169.0,99.1164,99.1248,99.0663,99.083,36169.0
2018-08-02 11:40:00,118.62,118.71,118.6,118.7,40963.0,99.083,99.1582,99.0663,99.1498,40963.0
2018-08-02 11:45:00,118.71,118.71,118.66,118.67,30891.0,99.1582,99.1582,99.1164,99.1248,30891.0
2018-08-02 11:50:00,118.67,118.74,118.64,118.73,67227.0,99.1248,99.1832,99.0997,99.1749,67227.0
2018-08-02 11:55:00,118.72,118.73,118.68,118.68,27664.0,99.1665,99.1749,99.1331,99.1331,27664.0
2018-08-02 12:00:00,118.68,118.72,118.68,118.69,32883.0,99.1331,99.1665,99.1331,99.1415,32883.0
2018-08-02 12:05:00,118.7,118.71,118.6,118.62,73902.0,99.1498,99.1582,99.0663,99.083,73902.0
2018-08-02 12:10:00,118.61,118.65,118.6,118.61,25303.0,99.0746,99.1081,99.0663,99.0746,25303.0
2018-08-02 12:15:00,118.6,118.65,118.59,118.63,30364.0,99.0663,99.1081,99.0579,99.0913,30364.0
2018-08-02 12:20:00,118.64,118.64,118.62,118.63,8763.0,99.0997,99.0997,99.083,99.0913,8763.0
2018-08-02 12:25:00,118.63,118.64,118.6,118.62,35936.0,99.0913,99.0997,99.0663,99.083,35936.0
2018-08-02 12:30:00,118.61,118.68,118.61,118.64,14050.0,99.0746,99.1331,99.0746,99.0997,14050.0
2018-08-02 12:35:00,118.64,118.69,118.63,118.66,43773.0,99.0997,99.1415,99.0913,99.1164,43773.0
2018-08-02 12:40:00,118.65,118.66,118.63,118.64,9117.0,99.1081,99.1164,99.0913,99.0997,9117.0
2018-08-02 12:45:00,118.64,118.64,118.62,118.64,21229.0,99.0997,99.0997,99.083,99.0997,21229.0
2018-08-02 12:50:00,118.64,118.64,118.61,118.64,8903.0,99.0997,99.0997,99.0746,99.0997,8903.0
2018-08-02 12:55:00,118.64,118.65,118.63,118.64,9165.0,99.0997,99.1081,99.0913,99.0997,9165.0
2018-08-02 13:00:00,118.65,118.72,118.63,118.7,96301.0,99.1081,99.1665,99.0913,99.1498,96301.0
2018-08-02 13:05:00,118.7,118.71,118.68,118.69,20057.0,99.1498,99.1582,99.1331,99.1415,20057.0
2018-08-02 13:10:00,118.7,118.72,118.68,118.72,11773.0,99.1498,99.1665,99.1331,99.1665,11773.0
2018-08-02 13:15:00,118.72,118.72,118.67,118.67,14420.0,99.1665,99.1665,99.1248,99.1248,14420.0
2018-08-02 13:20:00,118.67,118.7,118.67,118.68,66098.0,99.1248,99.1498,99.1248,99.1331,66098.0
2018-08-02 13:25:00,118.68,118.68,118.62,118.65,22332.0,99.1331,99.1331,99.083,99.1081,22332.0
2018-08-02 13:30:00,118.64,118.66,118.63,118.63,21016.0,99.0997,99.1164,99.0913,99.0913,21016.0
2018-08-02 13:35:00,118.64,118.65,118.63,118.65,8067.0,99.0997,99.1081,99.0913,99.1081,8067.0
2018-08-02 13:40:00,118.65,118.67,118.63,118.67,44850.0,99.1081,99.1248,99.0913,99.1248,44850.0
2018-08-02 13:45:00,118.67,118.69,118.64,118.66,29253.0,99.1248,99.1415,99.0997,99.1164,29253.0
2018-08-02 13:50:00,118.65,118.67,118.65,118.65,8467.0,99.1081,99.1248,99.1081,99.1081,8467.0
2018-08-02 13:55:00,118.65,118.66,118.63,118.66,8332.0,99.1081,99.1164,99.0913,99.1164,8332.0
2018-08-02 14:00:00,118.65,118.66,118.61,118.63,15090.0,99.1081,99.1164,99.0746,99.0913,15090.0
2018-08-02 14:05:00,118.64,118.67,118.63,118.66,17105.0,99.0997,99.1248,99.0913,99.1164,17105.0
2018-08-02 14:10:00,118.66,118.68,118.65,118.66,5385.0,99.1164,99.1331,99.1081,99.1164,5385.0
2018-08-02 14:15:00,118.65,118.69,118.65,118.68,14928.0,99.1081,99.1415,99.1081,99.1331,14928.0
2018-08-02 14:20:00,118.68,118.68,118.65,118.66,17780.0,99.1331,99.1331,99.1081,99.1164,17780.0
2018-08-02 14:25:00,118.65,118.7,118.65,118.69,15904.0,99.1081,99.1498,99.1081,99.1415,15904.0
2018-08-02 14:30:00,118.69,118.69,118.68,118.69,3412.0,99.1415,99.1415,99.1331,99.1415,3412.0
2018-08-02 14:35:00,118.69,118.69,118.64,118.65,27553.0,99.1415,99.1415,99.0997,99.1081,27553.0
2018-08-02 14:40:00,118.66,118.7,118.65,118.7,16250.0,99.1164,99.1498,99.1081,99.1498,16250.0
2018-08-02 14:45:00,118.71,118.74,118.7,118.7,17063.0,99.1582,99.1832,99.1498,99.1498,17063.0
2018-08-02 14:50:00,118.71,118.71,118.64,118.65,49141.0,99.1582,99.1582,99.0997,99.1081,49141.0
2018-08-02 14:55:00,118.65,118.68,118.61,118.65,86948.0,99.1081,99.1331,99.0746,99.1081,86948.0
2018-08-02 15:00:00,118.64,118.7,118.62,118.69,48744.0,99.0997,99.1498,99.083,99.1415,48744.0
2018-08-02 15:05:00,118.69,118.72,118.68,118.72,57740.0,99.1415,99.1665,99.1331,99.1665,57740.0
2018-08-02 15:10:00,118.72,118.72,118.69,118.7,27132.0,99.1665,99.1665,99.1415,99.1498,27132.0
2018-08-02 15:15:00,118.69,118.69,118.64,118.65,16125.0,99.1415,99.1415,99.0997,99.1081,16125.0
2018-08-02 15:20:00,118.65,118.68,118.64,118.65,74236.0,99.1081,99.1331,99.0997,99.1081,74236.0
2018-08-02 15:25:00,118.65,118.7,118.65,118.68,27584.0,99.1081,99.1498,99.1081,99.1331,27584.0
2018-08-02 15:30:00,118.68,118.69,118.65,118.66,12565.0,99.1331,99.1415,99.1081,99.1164,12565.0
2018-08-02 15:35:00,118.66,118.66,118.63,118.66,14808.0,99.1164,99.1164,99.0913,99.1164,14808.0
2018-08-02 15:40:00,118.66,118.67,118.65,118.66,37144.0,99.1164,99.1248,99.1081,99.1164,37144.0
2018-08-02 15:45:00,118.67,118.67,118.64,118.67,64366.0,99.1248,99.1248,99.0997,99.1248,64366.0
2018-08-02 15:50:00,118.66,118.68,118.63,118.65,64912.0,99.1164,99.1331,99.0913,99.1081,64912.0
2018-08-02 15:55:00,118.65,118.66,118.64,118.65,114034.0,99.1081,99.1164,99.0997,99.1081,114034.0
2018-08-03 09:30:00,118.83,118.88,118.81,118.87,100273.0,99.2584,99.3002,99.2417,99.2918,100273.0
2018-08-03 09:35:00,118.88,118.91,118.84,118.87,190656.0,99.3002,99.3252,99.2668,99.2918,190656.0
2018-08-03 09:40:00,118.87,118.92,118.87,118.9,445764.0,99.2918,99.3336,99.2918,99.3169,445764.0
2018-08-03 09:45:00,118.91,119.03,118.9,119.02,151767.0,99.3252,99.4255,99.3169,99.4171,151767.0
2018-08-03 09:50:00,119.03,119.11,119.02,119.07,133113.0,99.4255,99.4923,99.4171,99.4589,133113.0
2018-08-03 09:55:00,119.08,119.1,118.97,118.98,45806.0,99.4672,99.4839,99.3753,99.3837,45806.0
2018-08-03 10:00:00,119.0,119.13,118.98,119.06,360047.0,99.4004,99.509,99.3837,99.4505,360047.0
2018-08-03 10:05:00,119.06,119.11,119.03,119.08,54580.0,99.4505,99.4923,99.4255,99.4672,54580.0
2018-08-03 10:10:00,119.08,119.12,119.04,119.06,46219.0,99.4672,99.5006,99.4338,99.4505,46219.0
2018-08-03 10:15:00,119.06,119.11,119.02,119.09,31772.0,99.4505,99.4923,99.4171,99.4756,31772.0
2018-08-03 10:20:00,119.09,119.17,119.05,119.14,38784.0,99.4756,99.5424,99.4422,99.5173,38784.0
2018-08-03 10:25:00,119.13,119.2,119.11,119.19,41084.0,99.509,99.5675,99.4923,99.5591,41084.0
2018-08-03 10:30:00,119.19,119.25,119.18,119.21,75671.0,99.5591,99.6092,99.5508,99.5758,75671.0
2018-08-03 10:35:00,119.2,119.26,119.17,119.18,145559.0,99.5675,99.6176,99.5424,99.5508,145559.0
2018-08-03 10:40:00,119.2,119.21,119.13,119.13,59961.0,99.5675,99.5758,99.509,99.509,59961.0
2018-08-03 10:45:00,119.13,119.18,119.12,119.16,31213.0,99.509,99.5508,99.5006,99.5341,31213.0
2018-08-03 10:50:00,119.17,119.23,119.16,119.22,200144.0,99.5424,99.5925,99.5341,99.5842,200144.0
2018-08-03 10:55:00,119.21,119.27,119.2,119.25,75198.0,99.5758,99.6259,99.5675,99.6092,75198.0
2018-08-03 11:00:00,119.25,119.29,119.2,119.21,76681.0,99.6092,99.6426,99.5675,99.5758,76681.0
2018-08-03 11:05:00,119.21,119.22,119.14,119.14,41871.0,99.5758,99.5842,99.5173,99.5173,41871.0
2018-08-03 11:10:00,119.14,119.17,119.08,119.16,158756.0,99.5173,99.5424,99.4672,99.5341,158756.0
2018-08-03 11:15:00,119.16,119.21,119.14,119.15,62000.0,99.5341,99.5758,99.5173,99.5257,62000.0
2018-08-03 11:20:00,119.16,119.16,119.08,119.14,72306.0,99.5341,99.5341,99.4672,99.5173,72306.0
2018-08-03 11:25:00,119.14,119.14,119.1,119.12,29027.0,99.5173,99.5173,99.4839,99.5006,29027.0
2018-08-03 11:30:00,119.13,119.16,119.11,119.12,31050.0,99.509,99.5341,99.4923,99.5006,31050.0
2018-08-03 11:35:00,119.12,119.14,119.1,119.11,36779.0,99.5006,99.5173,99.4839,99.4923,36779.0
2018-08-03 11:40:00,119.11,119.12,119.05,119.07,47784.0,99.4923,99.5006,99.4422,99.4589,47784.0
2018-08-03 11:45:00,119.07,119.09,119.04,119.07,26233.0,99.4589,99.4756,99.4338,99.4589,26233.0
2018-08-03 11:50:00,119.06,119.13,119.06,119.12,27879.0,99.4505,99.509,99.4505,99.5006,27879.0
2018-08-03 11:55:00,119.12,119.17,119.12,119.15,14203.0,99.5006,99.5424,99.5006,99.5257,14203.0
2018-08-03 12:00:00,119.14,119.14,119.12,119.13,13365.0,99.5173,99.5173,99.5006,99.509,13365.0
2018-08-03 12:05:00,119.13,119.13,119.09,119.1,51536.0,99.509,99.509,99.4756,99.4839,51536.0
2018-08-03 12:10:00,119.1,119.13,119.1,119.13,10725.0,99.4839,99.509,99.4839,99.509,10725.0
2018-08-03 12:15:00,119.12,119.13,119.07,119.09,50714.0,99.5006,99.509,99.4589,99.4756,50714.0
2018-08-03 12:20:00,119.08,119.08,119.02,119.02,21775.0,99.4672,99.4672,99.4171,99.4171,21775.0
2018-08-03 12:25:00,119.01,119.01,118.99,119.0,35773.0,99.4088,99.4088,99.3921,99.4004,35773.0
2018-08-03 12:30:00,119.01,119.04,118.98,119.0,17503.0,99.4088,99.4338,99.3837,99.4004,17503.0
2018-08-03 12:35:00,119.0,119.06,118.99,119.04,20481.0,99.4004,99.4505,99.3921,99.4338,20481.0
2018-08-03 12:40:00,119.04,119.04,119.0,119.01,17570.0,99.4338,99.4338,99.4004,99.4088,17570.0
2018-08-03 12:45:00,119.0,119.08,119.0,119.08,41941.0,99.4004,99.4672,99.4004,99.4672,41941.0
2018-08-03 12:50:00,119.08,119.1,119.06,119.08,16832.0,99.4672,99.4839,99.4505,99.4672,16832.0
2018-08-03 12:55:00,119.08,119.08,119.03,119.06,44227.0,99.4672,99.4672,99.4255,99.4505,44227.0
2018-08-03 13:00:00,119.05,119.06,119.01,119.02,29982.0,99.4422,99.4505,99.4088,99.4171,29982.0
2018-08-03 13:05:00,119.02,119.1,119.01,119.1,17831.0,99.4171,99.4839,99.4088,99.4839,17831.0
2018-08-03 13:10:00,119.1,119.1,119.08,119.08,9343.0,99.4839,99.4839,99.4672,99.4672,9343.0
2018-08-03 13:15:00,119.08,119.09,119.07,119.07,12943.0,99.4672,99.4756,99.4589,99.4589,12943.0
2018-08-03 13:20:00,119.07,119.15,119.07,119.14,30278.0,99.4589,99.5257,99.4589,99.5173,30278.0
2018-08-03 13:25:00,119.15,119.16,119.14,119.16,10462.0,99.5257,99.5341,99.5173,99.5341,10462.0
2018-08-03 13:30:00,119.16,119.17,119.15,119.16,10089.0,99.5341,99.5424,99.5257,99.5341,10089.0
2018-08-03 13:35:00,119.16,119.17,119.13,119.14,17348.0,99.5341,99.5424,99.509,99.5173,17348.0
2018-08-03 13:40:00,119.14,119.14,119.09,119.11,39860.0,99.5173,99.5173,99.4756,99.4923,39860.0
2018-08-03 13:45:00,119.1,119.11,119.05,119.05,13129.0,99.4839,99.4923,99.4422,99.4422,13129.0
2018-08-03 13:50:00,119.05,119.06,119.04,119.06,22317.0,99.4422,99.4505,99.4338,99.4505,22317.0
2018-08-03 13:55:00,119.05,119.08,119.05,119.07,17839.0,99.4422,99.4672,99.4422,99.4589,17839.0
2018-08-03 14:00:00,119.08,119.11,119.07,119.11,41592.0,99.4672,99.4923,99.4589,99.4923,41592.0
2018-08-03 14:05:00,119.11,119.13,119.1,119.11,20395.0,99.4923,99.509,99.4839,99.4923,20395.0
2018-08-03 14:10:00,119.11,119.14,119.09,119.12,101355.0,99.4923,99.5173,99.4756,99.5006,101355.0
2018-08-03 14:15:00,119.12,119.15,119.11,119.15,25238.0,99.5006,99.5257,99.4923,99.5257,25238.0
2018-08-03 14:20:00,119.14,119.15,119.12,119.14,23091.0,99.5173,99.5257,99.5006,99.5173,23091.0
2018-08-03 14:25:00,119.14,119.15,119.12,119.13,23124.0,99.5173,99.5257,99.5006,99.509,23124.0
2018-08-03 14:30:00,119.12,119.19,119.11,119.19,39286.0,99.5006,99.5591,99.4923,99.5591,39286.0
2018-08-03 14:35:00,119.19,119.21,119.19,119.2,58563.0,99.5591,99.5758,99.5591,99.5675,58563.0
2018-08-03 14:40:00,119.2,119.2,119.18,119.18,112677.0,99.5675,99.5675,99.5508,99.5508,112677.0
2018-08-03 14:45:00,119.18,119.23,119.18,119.22,141442.0,99.5508,99.5925,99.5508,99.5842,141442.0
2018-08-03 14:50:00,119.22,119.24,119.21,119.22,30110.0,99.5842,99.6009,99.5758,99.5842,30110.0
2018-08-03 14:55:00,119.22,119.23,119.18,119.22,126518.0,99.5842,99.5925,99.5508,99.5842,126518.0
2018-08-03 15:00:00,119.21,119.28,119.21,119.25,116022.0,99.5758,99.6343,99.5758,99.6092,116022.0
2018-08-03 15:05:00,119.25,119.27,119.24,119.26,44973.0,99.6092,99.6259,99.6009,99.6176,44973.0
2018-08-03 15:10:00,119.25,119.25,119.2,119.22,63905.0,99.6092,99.6092,99.5675,99.5842,63905.0
2018-08-03 15:15:00,119.21,119.22,119.21,119.22,27997.0,99.5758,99.5842,99.5758,99.5842,27997.0
2018-08-03 15:20:00,119.22,119.24,119.21,119.23,19924.0,99.5842,99.6009,99.5758,99.5925,19924.0
2018-08-03 15:25:00,119.22,119.23,119.21,119.22,20057.0,99.5842,99.5925,99.5758,99.5842,20057.0
2018-08-03 15:30:00,119.22,119.24,119.21,119.23,23332.0,99.5842,99.6009,99.5758,99.5925,23332.0
2018-08-03 15:35:00,119.22,119.23,119.21,119.22,27920.0,99.5842,99.5925,99.5758,99.5842,27920.0
2018-08-03 15:40:00,119.23,119.25,119.22,119.24,86081.0,99.5925,99.6092,99.5842,99.6009,86081.0
2018-08-03 15:45:00,119.23,119.26,119.23,119.25,69865.0,99.5925,99.6176,99.5925,99.6092,69865.0
2018-08-03 15:50:00,119.24,119.25,119.22,119.24,182490.0,99.6009,99.6092,99.5842,99.6009,182490.0
2018-08-03 15:55:00,119.23,119.24,119.2,119.21,393981.0,99.5925,99.6009,99.5675,99.5758,393981.0
2018-08-06 09:30:00,119.54,119.67,119.53,119.65,83088.0,99.8515,99.9601,99.8431,99.9434,83088.0
2018-08-06 09:35:00,119.65,119.67,119.64,119.67,23757.0,99.9434,99.9601,99.935,99.9601,23757.0
2018-08-06 09:40:00,119.66,119.73,119.64,119.7,66773.0,99.9517,100.0102,99.935,99.9851,66773.0
2018-08-06 09:45:00,119.69,119.73,119.68,119.69,84364.0,99.9768,100.0102,99.9684,99.9768,84364.0
2018-08-06 09:50:00,119.69,119.74,119.69,119.71,67316.0,99.9768,100.0185,99.9768,99.9935,67316.0
2018-08-06 09:55:00,119.72,119.8,119.71,119.76,107915.0,100.0018,100.0686,99.9935,100.0352,107915.0
2018-08-06 10:00:00,119.76,119.8,119.74,119.8,67289.0,100.0352,100.0686,100.0185,100.0686,67289.0
2018-08-06 10:05:00,119.81,119.81,119.71,119.76,122446.0,100.077,100.077,99.9935,100.0352,122446.0
2018-08-06 10:10:00,119.76,119.78,119.75,119.76,45497.0,100.0352,100.0519,100.0269,100.0352,45497.0
2018-08-06 10:15:00,119.77,119.8,119.74,119.8,89836.0,100.0436,100.0686,100.0185,100.0686,89836.0
2018-08-06 10:20:00,119.81,119.84,119.79,119.83,77811.0,100.077,100.1021,100.0603,100.0937,77811.0
2018-08-06 10:25:00,119.82,119.84,119.78,119.8,92760.0,100.0854,100.1021,100.0519,100.0686,92760.0
2018-08-06 10:30:00,119.8,119.82,119.76,119.79,87176.0,100.0686,100.0854,100.0352,100.0603,87176.0
2018-08-06 10:35:00,119.79,119.83,119.77,119.81,58861.0,100.0603,100.0937,100.0436,100.077,58861.0
2018-08-06 10:40:00,119.81,119.83,119.75,119.77,41296.0,100.077,100.0937,100.0269,100.0436,41296.0
2018-08-06 10:45:00,119.77,119.79,119.75,119.77,56823.0,100.0436,100.0603,100.0269,100.0436,56823.0
2018-08-06 10:50:00,119.76,119.77,119.7,119.72,60837.0,100.0352,100.0436,99.9851,100.0018,60837.0
2018-08-06 10:55:00,119.74,119.76,119.68,119.68,40142.0,100.0185,100.0352,99.9684,99.9684,40142.0
2018-08-06 11:00:00,119.68,119.7,119.65,119.7,41869.0,99.9684,99.9851,99.9434,99.9851,41869.0
2018-08-06 11:05:00,119.7,119.76,119.7,119.74,25831.0,99.9851,100.0352,99.9851,100.0185,25831.0
2018-08-06 11:10:00,119.75,119.76,119.7,119.7,15231.0,100.0269,100.0352,99.9851,99.9851,15231.0
2018-08-06 11:15:00,119.7,119.74,119.7,119.71,21732.0,99.9851,100.0185,99.9851,99.9935,21732.0
2018-08-06 11:20:00,119.7,119.72,119.64,119.64,22195.0,99.9851,100.0018,99.935,99.935,22195.0
2018-08-06 11:25:00,119.65,119.69,119.63,119.68,15234.0,99.9434,99.9768,99.9266,99.9684,15234.0
2018-08-06 11:30:00,119.68,119.69,119.64,119.64,60392.0,99.9684,99.9768,99.935,99.935,60392.0
2018-08-06 11:35:00,119.64,119.65,119.61,119.62,18308.0,99.935,99.9434,99.9099,99.9183,18308.0
2018-08-06 11:40:00,119.62,119.62,119.56,119.57,19823.0,99.9183,99.9183,99.8682,99.8765,19823.0
2018-08-06 11:45:00,119.58,119.63,119.57,119.62,24703.0,99.8849,99.9266,99.8765,99.9183,24703.0
2018-08-06 11:50:00,119.62,119.64,119.58,119.58,39388.0,99.9183,99.935,99.8849,99.8849,39388.0
2018-08-06 11:55:00,119.58,119.59,119.57,119.57,9143.0,99.8849,99.8932,99.8765,99.8765,9143.0
2018-08-06 12:00:00,119.58,119.59,119.57,119.58,7128.0,99.8849,99.8932,99.8765,99.8849,7128.0
2018-08-06 12:05:00,119.58,119.59,119.55,119.56,13219.0,99.8849,99.8932,99.8598,99.8682,13219.0
2018-08-06 12:10:00,119.56,119.58,119.53,119.55,28180.0,99.8682,99.8849,99.8431,99.8598,28180.0
2018-08-06 12:15:00,119.53,119.54,119.51,119.51,18625.0,99.8431,99.8515,99.8264,99.8264,18625.0
2018-08-06 12:20:00,119.51,119.52,119.49,119.5,15329.0,99.8264,99.8348,99.8097,99.8181,15329.0
2018-08-06 12:25:00,119.5,119.52,119.49,119.51,10464.0,99.8181,99.8348,99.8097,99.8264,10464.0
2018-08-06 12:30:00,119.51,119.51,119.46,119.49,62962.0,99.8264,99.8264,99.7846,99.8097,62962.0
2018-08-06 12:35:00,119.48,119.48,119.47,119.48,2725.0,99.8014,99.8014,99.793,99.8014,2725.0
2018-08-06 12:40:00,119.48,119.56,119.47,119.54,21151.0,99.8014,99.8682,99.793,99.8515,21151.0
2018-08-06 12:45:00,119.54,119.57,119.53,119.57,19467.0,99.8515,99.8765,99.8431,99.8765,19467.0
2018-08-06 12:50:00,119.58,119.61,119.55,119.57,35729.0,99.8849,99.9099,99.8598,99.8765,35729.0
2018-08-06 12:55:00,119.57,119.59,119.56,119.56,9902.0,99.8765,99.8932,99.8682,99.8682,9902.0
2018-08-06 13:00:00,119.56,119.59,119.55,119.57,8916.0,99.8682,99.8932,99.8598,99.8765,8916.0
2018-08-06 13:05:00,119.56,119.56,119.52,119.53,18234.0,99.8682,99.8682,99.8348,99.8431,18234.0
2018-08-06 13:10:00,119.53,119.53,119.52,119.52,5528.0,99.8431,99.8431,99.8348,99.8348,5528.0
2018-08-06 13:15:00,119.53,119.53,119.51,119.51,25498.0,99.8431,99.8431,99.8264,99.8264,25498.0
2018-08-06 13:20:00,119.51,119.53,119.51,119.52,9870.0,99.8264,99.8431,99.8264,99.8348,9870.0
2018-08-06 13:25:00,119.52,119.55,119.52,119.55,50567.0,99.8348,99.8598,99.8348,99.8598,50567.0
2018-08-06 13:30:00,119.55,119.61,119.55,119.61,25356.0,99.8598,99.9099,99.8598,99.9099,25356.0
2018-08-06 13:35:00,119.61,119.62,119.56,119.58,19141.0,99.9099,99.9183,99.8682,99.8849,19141.0
2018-08-06 13:40:00,119.58,119.59,119.57,119.58,11150.0,99.8849,99.8932,99.8765,99.8849,11150.0
2018-08-06 13:45:00,119.58,119.59,119.57,119.58,36957.0,99.8849,99.8932,99.8765,99.8849,36957.0
2018-08-06 13:50:00,119.58,119.59,119.57,119.58,6808.0,99.8849,99.8932,99.8765,99.8849,6808.0
2018-08-06 13:55:00,119.59,119.59,119.57,119.58,9627.0,99.8932,99.8932,99.8765,99.8849,9627.0
2018-08-06 14:00:00,119.58,119.59,119.55,119.55,16656.0,99.8849,99.8932,99.8598,99.8598,16656.0
2018-08-06 14:05:00,119.56,119.57,119.53,119.56,17407.0,99.8682,99.8765,99.8431,99.8682,17407.0
2018-08-06 14:10:00,119.56,119.58,119.54,119.55,10488.0,99.8682,99.8849,99.8515,99.8598,10488.0
2018-08-06 14:15:00,119.55,119.59,119.54,119.59,11158.0,99.8598,99.8932,99.8515,99.8932,11158.0
2018-08-06 14:20:00,119.59,119.59,119.55,119.58,250709.0,99.8932,99.8932,99.8598,99.8849,250709.0
2018-08-06 14:25:00,119.57,119.58,119.56,119.57,114860.0,99.8765,99.8849,99.8682,99.8765,114860.0
2018-08-06 14:30:00,119.57,119.57,119.5,119.5,23527.0,99.8765,99.8765,99.8181,99.8181,23527.0
2018-08-06 14:35:00,119.5,119.51,119.48,119.51,11295.0,99.8181,99.8264,99.8014,99.8264,11295.0
2018-08-06 14:40:00,119.51,119.54,119.5,119.51,29623.0,99.8264,99.8515,99.8181,99.8264,29623.0
2018-08-06 14:45:00,119.51,119.54,119.51,119.52,9178.0,99.8264,99.8515,99.8264,99.8348,9178.0
2018-08-06 14:50:00,119.52,119.52,119.46,119.47,26088.0,99.8348,99.8348,99.7846,99.793,26088.0
2018-08-06 14:55:00,119.47,119.5,119.46,119.5,45202.0,99.793,99.8181,99.7846,99.8181,45202.0
2018-08-06 15:00:00,119.49,119.52,119.45,119.45,72674.0,99.8097,99.8348,99.7763,99.7763,72674.0
2018-08-06 15:05:00,119.44,119.45,119.41,119.44,82270.0,99.7679,99.7763,99.7429,99.7679,82270.0
2018-08-06 15:10:00,119.43,119.44,119.42,119.43,17141.0,99.7596,99.7679,99.7512,99.7596,17141.0
2018-08-06 15:15:00,119.42,119.44,119.41,119.43,16334.0,99.7512,99.7679,99.7429,99.7596,16334.0
2018-08-06 15:20:00,119.44,119.44,119.42,119.42,7039.0,99.7679,99.7679,99.7512,99.7512,7039.0
2018-08-06 15:25:00,119.42,119.43,119.41,119.42,14542.0,99.7512,99.7596,99.7429,99.7512,14542.0
2018-08-06 15:30:00,119.42,119.42,119.34,119.37,62279.0,99.7512,99.7512,99.6844,99.7095,62279.0
2018-08-06 15:35:00,119.36,119.36,119.31,119.32,29872.0,99.7011,99.7011,99.6593,99.6677,29872.0
2018-08-06 15:40:00,119.32,119.33,119.29,119.32,62919.0,99.6677,99.6761,99.6426,99.6677,62919.0
2018-08-06 15:45:00,119.32,119.35,119.29,119.31,121432.0,99.6677,99.6928,99.6426,99.6593,121432.0
2018-08-06 15:50:00,119.32,119.33,119.29,119.29,154360.0,99.6677,99.6761,99.6426,99.6426,154360.0
2018-08-06 15:55:00,119.29,119.3,119.27,119.28,171507.0,99.6426,99.651,99.6259,99.6343,171507.0
2018-08-07 09:30:00,119.03,119.06,118.95,118.98,125965.0,99.4255,99.4505,99.3586,99.3837,125965.0
2018-08-07 09:35:00,118.98,118.98,118.89,118.9,92533.0,99.3837,99.3837,99.3085,99.3169,92533.0
2018-08-07 09:40:00,118.89,118.92,118.88,118.91,32806.0,99.3085,99.3336,99.3002,99.3252,32806.0
2018-08-07 09:45:00,118.92,118.96,118.9,118.93,61740.0,99.3336,99.367,99.3169,99.3419,61740.0
2018-08-07 09:50:00,118.94,118.95,118.82,118.84,41807.0,99.3503,99.3586,99.2501,99.2668,41807.0
2018-08-07 09:55:00,118.85,118.86,118.79,118.82,36619.0,99.2751,99.2835,99.225,99.2501,36619.0
2018-08-07 10:00:00,118.82,118.85,118.77,118.82,83886.0,99.2501,99.2751,99.2083,99.2501,83886.0
2018-08-07 10:05:00,118.81,118.85,118.79,118.82,32593.0,99.2417,99.2751,99.225,99.2501,32593.0
2018-08-07 10:10:00,118.82,118.85,118.81,118.84,49830.0,99.2501,99.2751,99.2417,99.2668,49830.0
2018-08-07 10:15:00,118.83,118.83,118.79,118.81,49894.0,99.2584,99.2584,99.225,99.2417,49894.0
2018-08-07 10:20:00,118.81,118.89,118.81,118.88,22600.0,99.2417,99.3085,99.2417,99.3002,22600.0
2018-08-07 10:25:00,118.87,118.91,118.85,118.88,57347.0,99.2918,99.3252,99.2751,99.3002,57347.0
2018-08-07 10:30:00,118.87,118.92,118.86,118.92,20485.0,99.2918,99.3336,99.2835,99.3336,20485.0
2018-08-07 10:35:00,118.92,118.92,118.89,118.9,570417.0,99.3336,99.3336,99.3085,99.3169,570417.0
2018-08-07 10:40:00,118.9,118.94,118.9,118.93,36362.0,99.3169,99.3503,99.3169,99.3419,36362.0
2018-08-07 10:45:00,118.93,118.98,118.92,118.98,28678.0,99.3419,99.3837,99.3336,99.3837,28678.0
2018-08-07 10:50:00,118.99,119.0,118.96,118.97,24531.0,99.3921,99.4004,99.367,99.3753,24531.0
2018-08-07 10:55:00,118.97,118.98,118.93,118.94,33878.0,99.3753,99.3837,99.3419,99.3503,33878.0
2018-08-07 11:00:00,118.93,118.94,118.89,118.89,24755.0,99.3419,99.3503,99.3085,99.3085,24755.0
2018-08-07 11:05:00,118.9,118.91,118.89,118.91,34490.0,99.3169,99.3252,99.3085,99.3252,34490.0
2018-08-07 11:10:00,118.91,118.95,118.9,118.95,17746.0,99.3252,99.3586,99.3169,99.3586,17746.0
2018-08-07 11:15:00,118.95,118.98,118.95,118.97,25055.0,99.3586,99.3837,99.3586,99.3753,25055.0
2018-08-07 11:20:00,118.96,119.0,118.95,118.98,75452.0,99.367,99.4004,99.3586,99.3837,75452.0
2018-08-07 11:25:00,118.98,118.99,118.97,118.98,14242.0,99.3837,99.3921,99.3753,99.3837,14242.0
2018-08-07 11:30:00,118.98,119.05,118.96,119.05,27594.0,99.3837,99.4422,99.367,99.4422,27594.0
2018-08-07 11:35:00,119.05,119.1,119.04,119.08,20483.0,99.4422,99.4839,99.4338,99.4672,20483.0
2018-08-07 11:40:00,119.09,119.09,119.05,119.05,15212.0,99.4756,99.4756,99.4422,99.4422,15212.0
2018-08-07 11:45:00,119.05,119.06,119.05,119.05,4747.0,99.4422,99.4505,99.4422,99.4422,4747.0
2018-08-07 11:50:00,119.06,119.06,119.05,119.06,7458.0,99.4505,99.4505,99.4422,99.4505,7458.0
2018-08-07 11:55:00,119.06,119.06,119.03,119.04,29849.0,99.4505,99.4505,99.4255,99.4338,29849.0
2018-08-07 12:00:00,119.05,119.05,119.03,119.04,16650.0,99.4422,99.4422,99.4255,99.4338,16650.0
2018-08-07 12:05:00,119.04,119.05,119.04,119.05,1872.0,99.4338,99.4422,99.4338,99.4422,1872.0
2018-08-07 12:10:00,119.05,119.05,119.01,119.01,5737.0,99.4422,99.4422,99.4088,99.4088,5737.0
2018-08-07 12:15:00,119.0,119.03,119.0,119.02,6611.0,99.4004,99.4255,99.4004,99.4171,6611.0
2018-08-07 12:20:00,119.03,119.03,119.0,119.0,6450.0,99.4255,99.4255,99.4004,99.4004,6450.0
2018-08-07 12:25:00,119.0,119.03,118.99,119.01,16617.0,99.4004,99.4255,99.3921,99.4088,16617.0
2018-08-07 12:30:00,119.01,119.01,118.98,119.0,11334.0,99.4088,99.4088,99.3837,99.4004,11334.0
2018-08-07 12:35:00,119.0,119.0,118.97,118.98,15122.0,99.4004,99.4004,99.3753,99.3837,15122.0
2018-08-07 12:40:00,118.98,118.99,118.97,118.98,4788.0,99.3837,99.3921,99.3753,99.3837,4788.0
2018-08-07 12:45:00,118.99,119.01,118.98,118.98,13947.0,99.3921,99.4088,99.3837,99.3837,13947.0
2018-08-07 12:50:00,118.98,118.99,118.97,118.97,10508.0,99.3837,99.3921,99.3753,99.3753,10508.0
2018-08-07 12:55:00,118.98,118.99,118.95,118.96,29596.0,99.3837,99.3921,99.3586,99.367,29596.0
2018-08-07 13:00:00,118.96,118.97,118.9,118.92,23055.0,99.367,99.3753,99.3169,99.3336,23055.0
2018-08-07 13:05:00,118.91,118.94,118.9,118.93,16634.0,99.3252,99.3503,99.3169,99.3419,16634.0
2018-08-07 13:10:00,118.93,118.94,118.91,118.92,20847.0,99.3419,99.3503,99.3252,99.3336,20847.0
2018-08-07 13:15:00,118.93,118.95,118.92,118.95,10194.0,99.3419,99.3586,99.3336,99.3586,10194.0
2018-08-07 13:20:00,118.95,118.96,118.89,118.9,10996.0,99.3586,99.367,99.3085,99.3169,10996.0
2018-08-07 13:25:00,118.9,118.93,118.88,118.9,27733.0,99.3169,99.3419,99.3002,99.3169,27733.0
2018-08-07 13:30:00,118.9,118.91,118.85,118.85,15036.0,99.3169,99.3252,99.2751,99.2751,15036.0
2018-08-07 13:35:00,118.85,118.89,118.83,118.85,37566.0,99.2751,99.3085,99.2584,99.2751,37566.0
2018-08-07 13:40:00,118.86,118.87,118.84,118.84,17770.0,99.2835,99.2918,99.2668,99.2668,17770.0
2018-08-07 13:45:00,118.84,118.85,118.8,118.82,12073.0,99.2668,99.2751,99.2333,99.2501,12073.0
2018-08-07 13:50:00,118.83,118.85,118.82,118.83,14381.0,99.2584,99.2751,99.2501,99.2584,14381.0
2018-08-07 13:55:00,118.83,118.83,118.77,118.78,11796.0,99.2584,99.2584,99.2083,99.2166,11796.0
2018-08-07 14:00:00,118.78,118.79,118.73,118.74,134098.0,99.2166,99.225,99.1749,99.1832,134098.0
2018-08-07 14:05:00,118.74,118.75,118.72,118.75,198154.0,99.1832,99.1916,99.1665,99.1916,198154.0
2018-08-07 14:10:00,118.74,118.75,118.73,118.74,22157.0,99.1832,99.1916,99.1749,99.1832,22157.0
2018-08-07 14:15:00,118.74,118.74,118.68,118.69,67715.0,99.1832,99.1832,99.1331,99.1415,67715.0
2018-08-07 14:20:00,118.69,118.71,118.69,118.7,41845.0,99.1415,99.1582,99.1415,99.1498,41845.0
2018-08-07 14:25:00,118.71,118.71,118.65,118.65,53152.0,99.1582,99.1582,99.1081,99.1081,53152.0
2018-08-07 14:30:00,118.66,118.67,118.64,118.66,44995.0,99.1164,99.1248,99.0997,99.1164,44995.0
2018-08-07 14:35:00,118.66,118.7,118.64,118.69,24126.0,99.1164,99.1498,99.0997,99.1415,24126.0
2018-08-07 14:40:00,118.7,118.7,118.63,118.66,49934.0,99.1498,99.1498,99.0913,99.1164,49934.0
2018-08-07 14:45:00,118.66,118.67,118.57,118.6,221557.0,99.1164,99.1248,99.0412,99.0663,221557.0
2018-08-07 14:50:00,118.62,118.73,118.62,118.73,57393.0,99.083,99.1749,99.083,99.1749,57393.0
2018-08-07 14:55:00,118.73,118.73,118.69,118.73,39977.0,99.1749,99.1749,99.1415,99.1749,39977.0
2018-08-07 15:00:00,118.73,118.76,118.67,118.75,77416.0,99.1749,99.1999,99.1248,99.1916,77416.0
2018-08-07 15:05:00,118.76,118.76,118.67,118.68,33978.0,99.1999,99.1999,99.1248,99.1331,33978.0
2018-08-07 15:10:00,118.69,118.74,118.68,118.71,24393.0,99.1415,99.1832,99.1331,99.1582,24393.0
2018-08-07 15:15:00,118.71,118.72,118.67,118.71,21873.0,99.1582,99.1665,99.1248,99.1582,21873.0
2018-08-07 15:20:00,118.7,118.71,118.66,118.66,25777.0,99.1498,99.1582,99.1164,99.1164,25777.0
2018-08-07 15:25:00,118.66,118.68,118.65,118.66,23725.0,99.1164,99.1331,99.1081,99.1164,23725.0
2018-08-07 15:30:00,118.66,118.71,118.65,118.68,100159.0,99.1164,99.1582,99.1081,99.1331,100159.0
2018-08-07 15:35:00,118.68,118.69,118.64,118.69,27037.0,99.1331,99.1415,99.0997,99.1415,27037.0
2018-08-07 15:40:00,118.69,118.7,118.67,118.69,46340.0,99.1415,99.1498,99.1248,99.1415,46340.0
2018-08-07 15:45:00,118.69,118.7,118.68,118.69,31187.0,99.1415,99.1498,99.1331,99.1415,31187.0
2018-08-07 15:50:00,118.68,118.7,118.66,118.69,80112.0,99.1331,99.1498,99.1164,99.1415,80112.0
2018-08-07 15:55:00,118.68,118.7,118.67,118.69,358478.0,99.1331,99.1498,99.1248,99.1415,358478.0
2018-08-08 09:30:00,118.66,118.7,118.66,118.7,58425.0,99.1164,99.1498,99.1164,99.1498,58425.0
2018-08-08 09:35:00,118.7,118.71,118.61,118.67,149752.0,99.1498,99.1582,99.0746,99.1248,149752.0
2018-08-08 09:40:00,118.67,118.77,118.67,118.76,56274.0,99.1248,99.2083,99.1248,99.1999,56274.0
2018-08-08 09:45:00,118.76,118.78,118.75,118.75,33402.0,99.1999,99.2166,99.1916,99.1916,33402.0
2018-08-08 09:50:00,118.75,118.77,118.75,118.76,27481.0,99.1916,99.2083,99.1916,99.1999,27481.0
2018-08-08 09:55:00,118.76,118.78,118.73,118.78,84997.0,99.1999,99.2166,99.1749,99.2166,84997.0
2018-08-08 10:00:00,118.79,118.86,118.79,118.81,60878.0,99.225,99.2835,99.225,99.2417,60878.0
2018-08-08 10:05:00,118.81,118.83,118.76,118.81,24334.0,99.2417,99.2584,99.1999,99.2417,24334.0
2018-08-08 10:10:00,118.8,118.81,118.72,118.72,57350.0,99.2333,99.2417,99.1665,99.1665,57350.0
2018-08-08 10:15:00,118.73,118.75,118.73,118.74,14165.0,99.1749,99.1916,99.1749,99.1832,14165.0
2018-08-08 10:20:00,118.74,118.78,118.72,118.78,17095.0,99.1832,99.2166,99.1665,99.2166,17095.0
2018-08-08 10:25:00,118.78,118.81,118.76,118.78,72292.0,99.2166,99.2417,99.1999,99.2166,72292.0
2018-08-08 10:30:00,118.78,118.8,118.74,118.78,55739.0,99.2166,99.2333,99.1832,99.2166,55739.0
2018-08-08 10:35:00,118.78,118.83,118.77,118.83,53984.0,99.2166,99.2584,99.2083,99.2584,53984.0
2018-08-08 10:40:00,118.82,118.83,118.78,118.79,20517.0,99.2501,99.2584,99.2166,99.225,20517.0
2018-08-08 10:45:00,118.79,118.79,118.75,118.75,34103.0,99.225,99.225,99.1916,99.1916,34103.0
2018-08-08 10:50:00,118.74,118.76,118.73,118.73,16682.0,99.1832,99.1999,99.1749,99.1749,16682.0
2018-08-08 10:55:00,118.73,118.76,118.68,118.76,136055.0,99.1749,99.1999,99.1331,99.1999,136055.0
2018-08-08 11:00:00,118.76,118.81,118.76,118.79,305672.0,99.1999,99.2417,99.1999,99.225,305672.0
2018-08-08 11:05:00,118.79,118.82,118.78,118.81,35741.0,99.225,99.2501,99.2166,99.2417,35741.0
2018-08-08 11:10:00,118.81,118.82,118.78,118.78,23261.0,99.2417,99.2501,99.2166,99.2166,23261.0
2018-08-08 11:15:00,118.78,118.81,118.78,118.81,26352.0,99.2166,99.2417,99.2166,99.2417,26352.0
2018-08-08 11:20:00,118.81,118.86,118.77,118.84,47341.0,99.2417,99.2835,99.2083,99.2668,47341.0
2018-08-08 11:25:00,118.85,118.91,118.84,118.87,36459.0,99.2751,99.3252,99.2668,99.2918,36459.0
2018-08-08 11:30:00,118.87,118.88,118.83,118.84,9929.0,99.2918,99.3002,99.2584,99.2668,9929.0
2018-08-08 11:35:00,118.84,118.85,118.83,118.83,2800.0,99.2668,99.2751,99.2584,99.2584,2800.0
2018-08-08 11:40:00,118.84,118.88,118.83,118.86,7573.0,99.2668,99.3002,99.2584,99.2835,7573.0
2018-08-08 11:45:00,118.86,118.87,118.84,118.86,16366.0,99.2835,99.2918,99.2668,99.2835,16366.0
2018-08-08 11:50:00,118.86,118.88,118.84,118.85,9051.0,99.2835,99.3002,99.2668,99.2751,9051.0
2018-08-08 11:55:00,118.84,118.85,118.82,118.83,19671.0,99.2668,99.2751,99.2501,99.2584,19671.0
2018-08-08 12:00:00,118.83,118.84,118.8,118.81,8118.0,99.2584,99.2668,99.2333,99.2417,8118.0
2018-08-08 12:05:00,118.8,118.8,118.75,118.75,13176.0,99.2333,99.2333,99.1916,99.1916,13176.0
2018-08-08 12:10:00,118.75,118.77,118.74,118.76,9500.0,99.1916,99.2083,99.1832,99.1999,9500.0
2018-08-08 12:15:00,118.75,118.75,118.74,118.75,3810.0,99.1916,99.1916,99.1832,99.1916,3810.0
2018-08-08 12:20:00,118.75,118.75,118.67,118.7,59047.0,99.1916,99.1916,99.1248,99.1498,59047.0
2018-08-08 12:25:00,118.71,118.72,118.67,118.68,19980.0,99.1582,99.1665,99.1248,99.1331,19980.0
2018-08-08 12:30:00,118.68,118.73,118.68,118.7,32910.0,99.1331,99.1749,99.1331,99.1498,32910.0
2018-08-08 12:35:00,118.71,118.71,118.69,118.7,7522.0,99.1582,99.1582,99.1415,99.1498,7522.0
2018-08-08 12:40:00,118.69,118.71,118.69,118.7,8942.0,99.1415,99.1582,99.1415,99.1498,8942.0
2018-08-08 12:45:00,118.7,118.73,118.69,118.72,7858.0,99.1498,99.1749,99.1415,99.1665,7858.0
2018-08-08 12:50:00,118.71,118.71,118.66,118.66,23722.0,99.1582,99.1582,99.1164,99.1164,23722.0
2018-08-08 12:55:00,118.67,118.8,118.67,118.8,61041.0,99.1248,99.2333,99.1248,99.2333,61041.0
2018-08-08 13:00:00,118.79,118.81,118.74,118.8,24321.0,99.225,99.2417,99.1832,99.2333,24321.0
2018-08-08 13:05:00,118.8,118.83,118.79,118.81,10500.0,99.2333,99.2584,99.225,99.2417,10500.0
2018-08-08 13:10:00,118.81,118.86,118.8,118.86,8857.0,99.2417,99.2835,99.2333,99.2835,8857.0
2018-08-08 13:15:00,118.86,118.9,118.86,118.87,18274.0,99.2835,99.3169,99.2835,99.2918,18274.0
2018-08-08 13:20:00,118.87,118.95,118.87,118.95,80856.0,99.2918,99.3586,99.2918,99.3586,80856.0
2018-08-08 13:25:00,118.96,119.03,118.95,119.01,42150.0,99.367,99.4255,99.3586,99.4088,42150.0
2018-08-08 13:30:00,119.01,119.02,118.95,118.95,56946.0,99.4088,99.4171,99.3586,99.3586,56946.0
2018-08-08 13:35:00,118.94,118.96,118.87,118.87,86501.0,99.3503,99.367,99.2918,99.2918,86501.0
2018-08-08 13:40:00,118.87,118.9,118.85,118.88,45427.0,99.2918,99.3169,99.2751,99.3002,45427.0
2018-08-08 13:45:00,118.88,118.89,118.82,118.83,92562.0,99.3002,99.3085,99.2501,99.2584,92562.0
2018-08-08 13:50:00,118.84,118.87,118.83,118.84,48126.0,99.2668,99.2918,99.2584,99.2668,48126.0
2018-08-08 13:55:00,118.84,118.86,118.83,118.86,6800.0,99.2668,99.2835,99.2584,99.2835,6800.0
2018-08-08 14:00:00,118.86,118.86,118.78,118.78,53113.0,99.2835,99.2835,99.2166,99.2166,53113.0
2018-08-08 14:05:00,118.78,118.79,118.76,118.77,22037.0,99.2166,99.225,99.1999,99.2083,22037.0
2018-08-08 14:10:00,118.77,118.81,118.77,118.77,12973.0,99.2083,99.2417,99.2083,99.2083,12973.0
2018-08-08 14:15:00,118.78,118.83,118.77,118.83,17322.0,99.2166,99.2584,99.2083,99.2584,17322.0
2018-08-08 14:20:00,118.82,118.83,118.79,118.8,37173.0,99.2501,99.2584,99.225,99.2333,37173.0
2018-08-08 14:25:00,118.81,118.81,118.78,118.79,29870.0,99.2417,99.2417,99.2166,99.225,29870.0
2018-08-08 14:30:00,118.79,118.8,118.79,118.8,22500.0,99.225,99.2333,99.225,99.2333,22500.0
2018-08-08 14:35:00,118.79,118.83,118.79,118.83,125681.0,99.225,99.2584,99.225,99.2584,125681.0
2018-08-08 14:40:00,118.8,118.8,118.77,118.78,95075.0,99.2333,99.2333,99.2083,99.2166,95075.0
2018-08-08 14:45:00,118.79,118.79,118.72,118.75,68972.0,99.225,99.225,99.1665,99.1916,68972.0
2018-08-08 14:50:00,118.75,118.77,118.73,118.76,30935.0,99.1916,99.2083,99.1749,99.1999,30935.0
2018-08-08 14:55:00,118.76,118.76,118.73,118.73,14081.0,99.1999,99.1999,99.1749,99.1749,14081.0
2018-08-08 15:00:00,118.74,118.77,118.73,118.75,12497.0,99.1832,99.2083,99.1749,99.1916,12497.0
2018-08-08 15:05:00,118.75,118.78,118.74,118.75,17859.0,99.1916,99.2166,99.1832,99.1916,17859.0
2018-08-08 15:10:00,118.76,118.76,118.73,118.75,20437.0,99.1999,99.1999,99.1749,99.1916,20437.0
2018-08-08 15:15:00,118.75,118.76,118.72,118.74,164183.0,99.1916,99.1999,99.1665,99.1832,164183.0
2018-08-08 15:20:00,118.73,118.75,118.71,118.73,179342.0,99.1749,99.1916,99.1582,99.1749,179342.0
2018-08-08 15:25:00,118.72,118.77,118.72,118.76,95385.0,99.1665,99.2083,99.1665,99.1999,95385.0
2018-08-08 15:30:00,118.76,118.84,118.75,118.83,205046.0,99.1999,99.2668,99.1916,99.2584,205046.0
2018-08-08 15:35:00,118.84,118.84,118.8,118.82,77443.0,99.2668,99.2668,99.2333,99.2501,77443.0
2018-08-08 15:40:00,118.82,118.82,118.75,118.75,194133.0,99.2501,99.2501,99.1916,99.1916,194133.0
2018-08-08 15:45:00,118.76,118.8,118.75,118.79,50788.0,99.1999,99.2333,99.1916,99.225,50788.0
2018-08-08 15:50:00,118.78,118.79,118.74,118.75,45213.0,99.2166,99.225,99.1832,99.1916,45213.0
2018-08-08 15:55:00,118.75,118.8,118.72,118.78,123046.0,99.1916,99.2333,99.1665,99.2166,123046.0
2018-08-09 09:30:00,119.23,119.27,119.23,119.24,34200.0,99.5925,99.6259,99.5925,99.6009,34200.0
2018-08-09 09:35:00,119.23,119.33,119.23,119.31,77060.0,99.5925,99.6761,99.5925,99.6593,77060.0
2018-08-09 09:40:00,119.3,119.31,119.25,119.3,60845.0,99.651,99.6593,99.6092,99.651,60845.0
2018-08-09 09:45:00,119.3,119.33,119.25,119.33,45316.0,99.651,99.6761,99.6092,99.6761,45316.0
2018-08-09 09:50:00,119.33,119.36,119.29,119.34,65323.0,99.6761,99.7011,99.6426,99.6844,65323.0
2018-08-09 09:55:00,119.34,119.34,119.3,119.33,83877.0,99.6844,99.6844,99.651,99.6761,83877.0
2018-08-09 10:00:00,119.34,119.4,119.32,119.33,130324.0,99.6844,99.7345,99.6677,99.6761,130324.0
2018-08-09 10:05:00,119.33,119.36,119.27,119.3,26780.0,99.6761,99.7011,99.6259,99.651,26780.0
2018-08-09 10:10:00,119.3,119.32,119.24,119.25,61302.0,99.651,99.6677,99.6009,99.6092,61302.0
2018-08-09 10:15:00,119.24,119.25,119.19,119.2,39017.0,99.6009,99.6092,99.5591,99.5675,39017.0
2018-08-09 10:20:00,119.2,119.21,119.16,119.2,47444.0,99.5675,99.5758,99.5341,99.5675,47444.0
2018-08-09 10:25:00,119.2,119.21,119.17,119.18,55381.0,99.5675,99.5758,99.5424,99.5508,55381.0
2018-08-09 10:30:00,119.18,119.19,119.12,119.17,39087.0,99.5508,99.5591,99.5006,99.5424,39087.0
2018-08-09 10:35:00,119.16,119.17,119.13,119.15,22723.0,99.5341,99.5424,99.509,99.5257,22723.0
2018-08-09 10:40:00,119.16,119.21,119.14,119.19,19584.0,99.5341,99.5758,99.5173,99.5591,19584.0
2018-08-09 10:45:00,119.2,119.26,119.2,119.25,21662.0,99.5675,99.6176,99.5675,99.6092,21662.0
2018-08-09 10:50:00,119.25,119.29,119.23,119.27,34409.0,99.6092,99.6426,99.5925,99.6259,34409.0
2018-08-09 10:55:00,119.27,119.31,119.26,119.31,37921.0,99.6259,99.6593,99.6176,99.6593,37921.0
2018-08-09 11:00:00,119.32,119.34,119.3,119.34,300932.0,99.6677,99.6844,99.651,99.6844,300932.0
2018-08-09 11:05:00,119.34,119.36,119.24,119.24,37379.0,99.6844,99.7011,99.6009,99.6009,37379.0
2018-08-09 11:10:00,119.23,119.25,119.21,119.24,27614.0,99.5925,99.6092,99.5758,99.6009,27614.0
2018-08-09 11:15:00,119.25,119.29,119.24,119.28,84500.0,99.6092,99.6426,99.6009,99.6343,84500.0
2018-08-09 11:20:00,119.29,119.31,119.28,119.3,100436.0,99.6426,99.6593,99.6343,99.651,100436.0
2018-08-09 11:25:00,119.3,119.32,119.25,119.26,96390.0,99.651,99.6677,99.6092,99.6176,96390.0
2018-08-09 11:30:00,119.26,119.28,119.24,119.26,130561.0,99.6176,99.6343,99.6009,99.6176,130561.0
2018-08-09 11:35:00,119.27,119.31,119.27,119.31,99490.0,99.6259,99.6593,99.6259,99.6593,99490.0
2018-08-09 11:40:00,119.31,119.34,119.3,119.33,77646.0,99.6593,99.6844,99.651,99.6761,77646.0
2018-08-09 11:45:00,119.33,119.41,119.32,119.39,134795.0,99.6761,99.7429,99.6677,99.7262,134795.0
2018-08-09 11:50:00,119.4,119.43,119.35,119.37,104861.0,99.7345,99.7596,99.6928,99.7095,104861.0
2018-08-09 11:55:00,119.36,119.38,119.33,119.35,86231.0,99.7011,99.7178,99.6761,99.6928,86231.0
2018-08-09 12:00:00,119.36,119.37,119.3,119.32,86725.0,99.7011,99.7095,99.651,99.6677,86725.0
2018-08-09 12:05:00,119.33,119.34,119.29,119.3,13809.0,99.6761,99.6844,99.6426,99.651,13809.0
2018-08-09 12:10:00,119.31,119.31,119.26,119.27,10036.0,99.6593,99.6593,99.6176,99.6259,10036.0
2018-08-09 12:15:00,119.28,119.31,119.28,119.29,15827.0,99.6343,99.6593,99.6343,99.6426,15827.0
2018-08-09 12:20:00,119.28,119.31,119.26,119.31,13499.0,99.6343,99.6593,99.6176,99.6593,13499.0
2018-08-09 12:25:00,119.3,119.32,119.29,119.32,7348.0,99.651,99.6677,99.6426,99.6677,7348.0
2018-08-09 12:30:00,119.33,119.33,119.28,119.3,13330.0,99.6761,99.6761,99.6343,99.651,13330.0
2018-08-09 12:35:00,119.29,119.34,119.27,119.33,58398.0,99.6426,99.6844,99.6259,99.6761,58398.0
2018-08-09 12:40:00,119.34,119.37,119.31,119.37,47010.0,99.6844,99.7095,99.6593,99.7095,47010.0
2018-08-09 12:45:00,119.37,119.42,119.37,119.41,15578.0,99.7095,99.7512,99.7095,99.7429,15578.0
2018-08-09 12:50:00,119.42,119.46,119.4,119.46,49439.0,99.7512,99.7846,99.7345,99.7846,49439.0
2018-08-09 12:55:00,119.46,119.47,119.42,119.43,45250.0,99.7846,99.793,99.7512,99.7596,45250.0
2018-08-09 13:00:00,119.43,119.5,119.39,119.43,108977.0,99.7596,99.8181,99.7262,99.7596,108977.0
2018-08-09 13:05:00,119.43,119.49,119.39,119.48,30053.0,99.7596,99.8097,99.7262,99.8014,30053.0
2018-08-09 13:10:00,119.48,119.58,119.48,119.58,130559.0,99.8014,99.8849,99.8014,99.8849,130559.0
2018-08-09 13:15:00,119.57,119.65,119.57,119.61,95123.0,99.8765,99.9434,99.8765,99.9099,95123.0
2018-08-09 13:20:00,119.6,119.6,119.55,119.59,27958.0,99.9016,99.9016,99.8598,99.8932,27958.0
2018-08-09 13:25:00,119.58,119.66,119.58,119.63,42988.0,99.8849,99.9517,99.8849,99.9266,42988.0
2018-08-09 13:30:00,119.64,119.66,119.62,119.64,20731.0,99.935,99.9517,99.9183,99.935,20731.0
2018-08-09 13:35:00,119.63,119.68,119.63,119.67,13564.0,99.9266,99.9684,99.9266,99.9601,13564.0
2018-08-09 13:40:00,119.67,119.67,119.61,119.62,13646.0,99.9601,99.9601,99.9099,99.9183,13646.0
2018-08-09 13:45:00,119.62,119.65,119.61,119.64,12359.0,99.9183,99.9434,99.9099,99.935,12359.0
2018-08-09 13:50:00,119.64,119.64,119.61,119.63,35408.0,99.935,99.935,99.9099,99.9266,35408.0
2018-08-09 13:55:00,119.64,119.64,119.62,119.62,8287.0,99.935,99.935,99.9183,99.9183,8287.0
2018-08-09 14:00:00,119.63,119.64,119.62,119.63,9852.0,99.9266,99.935,99.9183,99.9266,9852.0
2018-08-09 14:05:00,119.62,119.66,119.61,119.64,42786.0,99.9183,99.9517,99.9099,99.935,42786.0
2018-08-09 14:10:00,119.64,119.64,119.6,119.61,20919.0,99.935,99.935,99.9016,99.9099,20919.0
2018-08-09 14:15:00,119.61,119.63,119.59,119.59,18507.0,99.9099,99.9266,99.8932,99.8932,18507.0
2018-08-09 14:20:00,119.6,119.65,119.58,119.64,70894.0,99.9016,99.9434,99.8849,99.935,70894.0
2018-08-09 14:25:00,119.64,119.67,119.64,119.66,152216.0,99.935,99.9601,99.935,99.9517,152216.0
2018-08-09 14:30:00,119.66,119.71,119.65,119.69,63018.0,99.9517,99.9935,99.9434,99.9768,63018.0
2018-08-09 14:35:00,119.69,119.7,119.67,119.68,57352.0,99.9768,99.9851,99.9601,99.9684,57352.0
2018-08-09 14:40:00,119.67,119.68,119.62,119.62,83154.0,99.9601,99.9684,99.9183,99.9183,83154.0
2018-08-09 14:45:00,119.61,119.61,119.56,119.58,30862.0,99.9099,99.9099,99.8682,99.8849,30862.0
2018-08-09 14:50:00,119.57,119.57,119.52,119.54,61427.0,99.8765,99.8765,99.8348,99.8515,61427.0
2018-08-09 14:55:00,119.55,119.57,119.52,119.55,48234.0,99.8598,99.8765,99.8348,99.8598,48234.0
2018-08-09 15:00:00,119.55,119.6,119.54,119.6,59144.0,99.8598,99.9016,99.8515,99.9016,59144.0
2018-08-09 15:05:00,119.59,119.6,119.54,119.57,81329.0,99.8932,99.9016,99.8515,99.8765,81329.0
2018-08-09 15:10:00,119.56,119.6,119.56,119.57,25486.0,99.8682,99.9016,99.8682,99.8765,25486.0
2018-08-09 15:15:00,119.57,119.58,119.55,119.58,60919.0,99.8765,99.8849,99.8598,99.8849,60919.0
2018-08-09 15:20:00,119.59,119.7,119.58,119.66,157201.0,99.8932,99.9851,99.8849,99.9517,157201.0
2018-08-09 15:25:00,119.66,119.7,119.65,119.7,40113.0,99.9517,99.9851,99.9434,99.9851,40113.0
2018-08-09 15:30:00,119.69,119.76,119.67,119.74,149990.0,99.9768,100.0352,99.9601,100.0185,149990.0
2018-08-09 15:35:00,119.75,119.77,119.71,119.76,93392.0,100.0269,100.0436,99.9935,100.0352,93392.0
2018-08-09 15:40:00,119.76,119.8,119.72,119.79,66686.0,100.0352,100.0686,100.0018,100.0603,66686.0
2018-08-09 15:45:00,119.8,119.83,119.78,119.81,193577.0,100.0686,100.0937,100.0519,100.077,193577.0
2018-08-09 15:50:00,119.81,119.83,119.79,119.79,338792.0,100.077,100.0937,100.0603,100.0603,338792.0
2018-08-09 15:55:00,119.8,119.8,119.76,119.78,420038.0,100.0686,100.0686,100.0352,100.0519,420038.0
2018-08-10 09:30:00,120.36,120.39,120.28,120.32,138891.0,100.5364,100.5615,100.4696,100.503,138891.0
2018-08-10 09:35:00,120.31,120.41,120.31,120.4,106813.0,100.4946,100.5782,100.4946,100.5698,106813.0
2018-08-10 09:40:00,120.4,120.41,120.28,120.3,51200.0,100.5698,100.5782,100.4696,100.4863,51200.0
2018-08-10 09:45:00,120.3,120.42,120.28,120.41,56253.0,100.4863,100.5865,100.4696,100.5782,56253.0
2018-08-10 09:50:00,120.42,120.45,120.39,120.43,44432.0,100.5865,100.6116,100.5615,100.5949,44432.0
2018-08-10 09:55:00,120.42,120.49,120.41,120.48,123032.0,100.5865,100.645,100.5782,100.6366,123032.0
2018-08-10 10:00:00,120.48,120.56,120.48,120.5,144791.0,100.6366,100.7035,100.6366,100.6534,144791.0
2018-08-10 10:05:00,120.51,120.52,120.42,120.44,188766.0,100.6617,100.6701,100.5865,100.6032,188766.0
2018-08-10 10:10:00,120.43,120.44,120.31,120.35,161616.0,100.5949,100.6032,100.4946,100.5281,161616.0
2018-08-10 10:15:00,120.35,120.37,120.33,120.33,29438.0,100.5281,100.5448,100.5114,100.5114,29438.0
2018-08-10 10:20:00,120.33,120.39,120.33,120.36,33775.0,100.5114,100.5615,100.5114,100.5364,33775.0
2018-08-10 10:25:00,120.37,120.44,120.35,120.38,42324.0,100.5448,100.6032,100.5281,100.5531,42324.0
2018-08-10 10:30:00,120.39,120.39,120.35,120.37,35008.0,100.5615,100.5615,100.5281,100.5448,35008.0
2018-08-10 10:35:00,120.37,120.45,120.36,120.43,53918.0,100.5448,100.6116,100.5364,100.5949,53918.0
2018-08-10 10:40:00,120.44,120.44,120.38,120.41,32198.0,100.6032,100.6032,100.5531,100.5782,32198.0
2018-08-10 10:45:00,120.42,120.46,120.39,120.43,43512.0,100.5865,100.6199,100.5615,100.5949,43512.0
2018-08-10 10:50:00,120.44,120.5,120.42,120.48,61253.0,100.6032,100.6534,100.5865,100.6366,61253.0
2018-08-10 10:55:00,120.49,120.54,120.46,120.53,74426.0,100.645,100.6868,100.6199,100.6784,74426.0
2018-08-10 11:00:00,120.54,120.57,120.51,120.56,38649.0,100.6868,100.7118,100.6617,100.7035,38649.0
2018-08-10 11:05:00,120.57,120.61,120.56,120.61,58937.0,100.7118,100.7452,100.7035,100.7452,58937.0
2018-08-10 11:10:00,120.6,120.67,120.59,120.65,43370.0,100.7369,100.7954,100.7285,100.7786,43370.0
2018-08-10 11:15:00,120.65,120.74,120.64,120.69,82874.0,100.7786,100.8538,100.7703,100.8121,82874.0
2018-08-10 11:20:00,120.68,120.72,120.62,120.62,49631.0,100.8037,100.8371,100.7536,100.7536,49631.0
2018-08-10 11:25:00,120.62,120.65,120.59,120.6,107042.0,100.7536,100.7786,100.7285,100.7369,107042.0
2018-08-10 11:30:00,120.61,120.61,120.56,120.56,107961.0,100.7452,100.7452,100.7035,100.7035,107961.0
2018-08-10 11:35:00,120.57,120.62,120.56,120.61,55210.0,100.7118,100.7536,100.7035,100.7452,55210.0
2018-08-10 11:40:00,120.61,120.62,120.55,120.56,49067.0,100.7452,100.7536,100.6951,100.7035,49067.0
2018-08-10 11:45:00,120.56,120.58,120.53,120.56,47870.0,100.7035,100.7202,100.6784,100.7035,47870.0
2018-08-10 11:50:00,120.56,120.65,120.56,120.63,55820.0,100.7035,100.7786,100.7035,100.7619,55820.0
2018-08-10 11:55:00,120.63,120.63,120.55,120.55,55857.0,100.7619,100.7619,100.6951,100.6951,55857.0
2018-08-10 12:00:00,120.56,120.57,120.49,120.5,69268.0,100.7035,100.7118,100.645,100.6534,69268.0
2018-08-10 12:05:00,120.51,120.52,120.49,120.52,45066.0,100.6617,100.6701,100.645,100.6701,45066.0
2018-08-10 12:10:00,120.51,120.54,120.5,120.51,36512.0,100.6617,100.6868,100.6534,100.6617,36512.0
2018-08-10 12:15:00,120.5,120.51,120.49,120.49,26345.0,100.6534,100.6617,100.645,100.645,26345.0
2018-08-10 12:20:00,120.49,120.55,120.48,120.54,22164.0,100.645,100.6951,100.6366,100.6868,22164.0
2018-08-10 12:25:00,120.54,120.55,120.51,120.53,43318.0,100.6868,100.6951,100.6617,100.6784,43318.0
2018-08-10 12:30:00,120.52,120.54,120.51,120.53,66269.0,100.6701,100.6868,100.6617,100.6784,66269.0
2018-08-10 12:35:00,120.53,120.56,120.52,120.56,12757.0,100.6784,100.7035,100.6701,100.7035,12757.0
2018-08-10 12:40:00,120.56,120.56,120.54,120.56,12800.0,100.7035,100.7035,100.6868,100.7035,12800.0
2018-08-10 12:45:00,120.55,120.56,120.53,120.54,25180.0,100.6951,100.7035,100.6784,100.6868,25180.0
2018-08-10 12:50:00,120.55,120.6,120.55,120.56,29288.0,100.6951,100.7369,100.6951,100.7035,29288.0
2018-08-10 12:55:00,120.56,120.61,120.56,120.61,18317.0,100.7035,100.7452,100.7035,100.7452,18317.0
2018-08-10 13:00:00,120.6,120.66,120.6,120.66,59289.0,100.7369,100.787,100.7369,100.787,59289.0
2018-08-10 13:05:00,120.66,120.66,120.64,120.65,39200.0,100.787,100.787,100.7703,100.7786,39200.0
2018-08-10 13:10:00,120.65,120.69,120.62,120.64,166916.0,100.7786,100.8121,100.7536,100.7703,166916.0
2018-08-10 13:15:00,120.64,120.73,120.63,120.72,62611.0,100.7703,100.8455,100.7619,100.8371,62611.0
2018-08-10 13:20:00,120.73,120.73,120.7,120.71,40576.0,100.8455,100.8455,100.8204,100.8288,40576.0
2018-08-10 13:25:00,120.71,120.71,120.69,120.71,15422.0,100.8288,100.8288,100.8121,100.8288,15422.0
2018-08-10 13:30:00,120.7,120.76,120.7,120.74,37393.0,100.8204,100.8705,100.8204,100.8538,37393.0
2018-08-10 13:35:00,120.73,120.76,120.72,120.74,73027.0,100.8455,100.8705,100.8371,100.8538,73027.0
2018-08-10 13:40:00,120.75,120.8,120.74,120.79,65626.0,100.8622,100.9039,100.8538,100.8956,65626.0
2018-08-10 13:45:00,120.8,120.82,120.79,120.8,46049.0,100.9039,100.9206,100.8956,100.9039,46049.0
2018-08-10 13:50:00,120.8,120.84,120.78,120.83,115372.0,100.9039,100.9374,100.8872,100.929,115372.0
2018-08-10 13:55:00,120.83,120.9,120.81,120.89,81308.0,100.929,100.9875,100.9123,100.9791,81308.0
2018-08-10 14:00:00,120.89,120.92,120.85,120.91,60247.0,100.9791,101.0042,100.9457,100.9958,60247.0
2018-08-10 14:05:00,120.91,120.94,120.87,120.88,60829.0,100.9958,101.0209,100.9624,100.9708,60829.0
2018-08-10 14:10:00,120.88,120.88,120.84,120.85,22106.0,100.9708,100.9708,100.9374,100.9457,22106.0
2018-08-10 14:15:00,120.85,120.87,120.84,120.84,14918.0,100.9457,100.9624,100.9374,100.9374,14918.0
2018-08-10 14:20:00,120.84,120.86,120.83,120.85,32016.0,100.9374,100.9541,100.929,100.9457,32016.0
2018-08-10 14:25:00,120.85,120.92,120.84,120.92,36096.0,100.9457,101.0042,100.9374,101.0042,36096.0
2018-08-10 14:30:00,120.92,120.95,120.89,120.89,204807.0,101.0042,101.0292,100.9791,100.9791,204807.0
2018-08-10 14:35:00,120.89,120.89,120.83,120.85,43591.0,100.9791,100.9791,100.929,100.9457,43591.0
2018-08-10 14:40:00,120.84,120.87,120.83,120.84,64067.0,100.9374,100.9624,100.929,100.9374,64067.0
2018-08-10 14:45:00,120.85,120.96,120.84,120.96,52950.0,100.9457,101.0376,100.9374,101.0376,52950.0
2018-08-10 14:50:00,120.95,120.96,120.9,120.95,70369.0,101.0292,101.0376,100.9875,101.0292,70369.0
2018-08-10 14:55:00,120.96,121.05,120.95,120.97,116512.0,101.0376,101.1128,101.0292,101.0459,116512.0
2018-08-10 15:00:00,120.97,120.97,120.87,120.9,117430.0,101.0459,101.0459,100.9624,100.9875,117430.0
2018-08-10 15:05:00,120.91,120.92,120.86,120.86,49315.0,100.9958,101.0042,100.9541,100.9541,49315.0
2018-08-10 15:10:00,120.86,120.91,120.85,120.89,38645.0,100.9541,100.9958,100.9457,100.9791,38645.0
2018-08-10 15:15:00,120.88,120.88,120.64,120.65,131544.0,100.9708,100.9708,100.7703,100.7786,131544.0
2018-08-10 15:20:00,120.66,120.66,120.58,120.65,118768.0,100.787,100.787,100.7202,100.7786,118768.0
2018-08-10 15:25:00,120.65,120.69,120.61,120.65,146002.0,100.7786,100.8121,100.7452,100.7786,146002.0
2018-08-10 15:30:00,120.65,120.66,120.6,120.61,53917.0,100.7786,100.787,100.7369,100.7452,53917.0
2018-08-10 15:35:00,120.6,120.67,120.58,120.66,85899.0,100.7369,100.7954,100.7202,100.787,85899.0
2018-08-10 15:40:00,120.67,120.73,120.67,120.69,225266.0,100.7954,100.8455,100.7954,100.8121,225266.0
2018-08-10 15:45:00,120.68,120.7,120.64,120.66,250140.0,100.8037,100.8204,100.7703,100.787,250140.0
2018-08-10 15:50:00,120.66,120.67,120.63,120.65,219707.0,100.787,100.7954,100.7619,100.7786,219707.0
2018-08-10 15:55:00,120.65,120.66,120.62,120.66,361155.0,100.7786,100.787,100.7536,100.787,361155.0
2018-08-13 09:30:00,120.25,120.32,120.22,120.27,141496.0,100.4445,100.503,100.4195,100.4612,141496.0
2018-08-13 09:35:00,120.27,120.31,120.21,120.31,117747.0,100.4612,100.4946,100.4111,100.4946,117747.0
2018-08-13 09:40:00,120.31,120.36,120.29,120.33,117137.0,100.4946,100.5364,100.4779,100.5114,117137.0
2018-08-13 09:45:00,120.34,120.37,120.27,120.33,214171.0,100.5197,100.5448,100.4612,100.5114,214171.0
2018-08-13 09:50:00,120.34,120.55,120.34,120.43,293633.0,100.5197,100.6951,100.5197,100.5949,293633.0
2018-08-13 09:55:00,120.43,120.45,120.4,120.42,24837.0,100.5949,100.6116,100.5698,100.5865,24837.0
2018-08-13 10:00:00,120.41,120.5,120.41,120.46,62883.0,100.5782,100.6534,100.5782,100.6199,62883.0
2018-08-13 10:05:00,120.45,120.5,120.43,120.46,46128.0,100.6116,100.6534,100.5949,100.6199,46128.0
2018-08-13 10:10:00,120.46,120.46,120.39,120.43,85824.0,100.6199,100.6199,100.5615,100.5949,85824.0
2018-08-13 10:15:00,120.43,120.44,120.32,120.35,68317.0,100.5949,100.6032,100.503,100.5281,68317.0
2018-08-13 10:20:00,120.34,120.36,120.3,120.34,53360.0,100.5197,100.5364,100.4863,100.5197,53360.0
2018-08-13 10:25:00,120.34,120.39,120.33,120.34,28919.0,100.5197,100.5615,100.5114,100.5197,28919.0
2018-08-13 10:30:00,120.34,120.35,120.3,120.31,94724.0,100.5197,100.5281,100.4863,100.4946,94724.0
2018-08-13 10:35:00,120.32,120.34,120.28,120.31,48099.0,100.503,100.5197,100.4696,100.4946,48099.0
2018-08-13 10:40:00,120.31,120.35,120.3,120.35,16057.0,100.4946,100.5281,100.4863,100.5281,16057.0
2018-08-13 10:45:00,120.35,120.38,120.34,120.36,42320.0,100.5281,100.5531,100.5197,100.5364,42320.0
2018-08-13 10:50:00,120.37,120.4,120.36,120.39,30120.0,100.5448,100.5698,100.5364,100.5615,30120.0
2018-08-13 10:55:00,120.39,120.45,120.24,120.3,444149.0,100.5615,100.6116,100.4362,100.4863,444149.0
2018-08-13 11:00:00,120.3,120.34,120.27,120.28,113448.0,100.4863,100.5197,100.4612,100.4696,113448.0
2018-08-13 11:05:00,120.28,120.3,120.22,120.29,60290.0,100.4696,100.4863,100.4195,100.4779,60290.0
2018-08-13 11:10:00,120.29,120.34,120.29,120.33,23318.0,100.4779,100.5197,100.4779,100.5114,23318.0
2018-08-13 11:15:00,120.34,120.41,120.33,120.41,36250.0,100.5197,100.5782,100.5114,100.5782,36250.0
2018-08-13 11:20:00,120.4,120.4,120.35,120.38,40379.0,100.5698,100.5698,100.5281,100.5531,40379.0
2018-08-13 11:25:00,120.39,120.42,120.36,120.42,40345.0,100.5615,100.5865,100.5364,100.5865,40345.0
2018-08-13 11:30:00,120.43,120.44,120.4,120.42,122503.0,100.5949,100.6032,100.5698,100.5865,122503.0
2018-08-13 11:35:00,120.43,120.45,120.42,120.42,95184.0,100.5949,100.6116,100.5865,100.5865,95184.0
2018-08-13 11:40:00,120.43,120.43,120.35,120.37,32059.0,100.5949,100.5949,100.5281,100.5448,32059.0
2018-08-13 11:45:00,120.38,120.41,120.35,120.4,28949.0,100.5531,100.5782,100.5281,100.5698,28949.0
2018-08-13 11:50:00,120.4,120.51,120.4,120.49,25149.0,100.5698,100.6617,100.5698,100.645,25149.0
2018-08-13 11:55:00,120.49,120.55,120.49,120.55,46315.0,100.645,100.6951,100.645,100.6951,46315.0
2018-08-13 12:00:00,120.55,120.55,120.48,120.48,22630.0,100.6951,100.6951,100.6366,100.6366,22630.0
2018-08-13 12:05:00,120.49,120.53,120.47,120.52,22359.0,100.645,100.6784,100.6283,100.6701,22359.0
2018-08-13 12:10:00,120.53,120.53,120.43,120.49,10823.0,100.6784,100.6784,100.5949,100.645,10823.0
2018-08-13 12:15:00,120.49,120.56,120.49,120.55,62492.0,100.645,100.7035,100.645,100.6951,62492.0
2018-08-13 12:20:00,120.55,120.57,120.52,120.57,50284.0,100.6951,100.7118,100.6701,100.7118,50284.0
2018-08-13 12:25:00,120.58,120.6,120.56,120.56,104860.0,100.7202,100.7369,100.7035,100.7035,104860.0
2018-08-13 12:30:00,120.57,120.62,120.57,120.61,49002.0,100.7118,100.7536,100.7118,100.7452,49002.0
2018-08-13 12:35:00,120.61,120.62,120.55,120.56,25878.0,100.7452,100.7536,100.6951,100.7035,25878.0
2018-08-13 12:40:00,120.55,120.57,120.53,120.57,88081.0,100.6951,100.7118,100.6784,100.7118,88081.0
2018-08-13 12:45:00,120.56,120.62,120.56,120.58,24361.0,100.7035,100.7536,100.7035,100.7202,24361.0
2018-08-13 12:50:00,120.58,120.58,120.52,120.54,69513.0,100.7202,100.7202,100.6701,100.6868,69513.0
2018-08-13 12:55:00,120.55,120.56,120.54,120.55,24476.0,100.6951,100.7035,100.6868,100.6951,24476.0
2018-08-13 13:00:00,120.55,120.65,120.54,120.64,33600.0,100.6951,100.7786,100.6868,100.7703,33600.0
2018-08-13 13:05:00,120.65,120.7,120.59,120.62,132047.0,100.7786,100.8204,100.7285,100.7536,132047.0
2018-08-13 13:10:00,120.62,120.64,120.54,120.57,35307.0,100.7536,100.7703,100.6868,100.7118,35307.0
2018-08-13 13:15:00,120.57,120.6,120.49,120.5,44930.0,100.7118,100.7369,100.645,100.6534,44930.0
2018-08-13 13:20:00,120.5,120.5,120.45,120.5,58236.0,100.6534,100.6534,100.6116,100.6534,58236.0
2018-08-13 13:25:00,120.5,120.51,120.41,120.41,142036.0,100.6534,100.6617,100.5782,100.5782,142036.0
2018-08-13 13:30:00,120.41,120.44,120.4,120.41,68019.0,100.5782,100.6032,100.5698,100.5782,68019.0
2018-08-13 13:35:00,120.41,120.44,120.39,120.42,50723.0,100.5782,100.6032,100.5615,100.5865,50723.0
2018-08-13 13:40:00,120.41,120.43,120.39,120.41,17391.0,100.5782,100.5949,100.5615,100.5782,17391.0
2018-08-13 13:45:00,120.42,120.44,120.4,120.43,30863.0,100.5865,100.6032,100.5698,100.5949,30863.0
2018-08-13 13:50:00,120.43,120.44,120.37,120.38,54234.0,100.5949,100.6032,100.5448,100.5531,54234.0
2018-08-13 13:55:00,120.38,120.42,120.38,120.41,20691.0,100.5531,100.5865,100.5531,100.5782,20691.0
2018-08-13 14:00:00,120.41,120.42,120.34,120.36,36359.0,100.5782,100.5865,100.5197,100.5364,36359.0
2018-08-13 14:05:00,120.35,120.39,120.35,120.39,24636.0,100.5281,100.5615,100.5281,100.5615,24636.0
2018-08-13 14:10:00,120.39,120.4,120.36,120.36,52091.0,100.5615,100.5698,100.5364,100.5364,52091.0
2018-08-13 14:15:00,120.37,120.41,120.37,120.38,18459.0,100.5448,100.5782,100.5448,100.5531,18459.0
2018-08-13 14:20:00,120.39,120.42,120.38,120.41,10619.0,100.5615,100.5865,100.5531,100.5782,10619.0
2018-08-13 14:25:00,120.4,120.4,120.36,120.37,20672.0,100.5698,100.5698,100.5364,100.5448,20672.0
2018-08-13 14:30:00,120.37,120.41,120.36,120.4,20743.0,100.5448,100.5782,100.5364,100.5698,20743.0
2018-08-13 14:35:00,120.41,120.46,120.41,120.43,27046.0,100.5782,100.6199,100.5782,100.5949,27046.0
2018-08-13 14:40:00,120.43,120.46,120.41,120.44,19436.0,100.5949,100.6199,100.5782,100.6032,19436.0
2018-08-13 14:45:00,120.45,120.46,120.44,120.46,9821.0,100.6116,100.6199,100.6032,100.6199,9821.0
2018-08-13 14:50:00,120.46,120.48,120.41,120.48,70528.0,100.6199,100.6366,100.5782,100.6366,70528.0
2018-08-13 14:55:00,120.47,120.48,120.41,120.44,42026.0,100.6283,100.6366,100.5782,100.6032,42026.0
2018-08-13 15:00:00,120.44,120.46,120.4,120.41,34642.0,100.6032,100.6199,100.5698,100.5782,34642.0
2018-08-13 15:05:00,120.41,120.44,120.41,120.42,28797.0,100.5782,100.6032,100.5782,100.5865,28797.0
2018-08-13 15:10:00,120.43,120.44,120.41,120.41,51709.0,100.5949,100.6032,100.5782,100.5782,51709.0
2018-08-13 15:15:00,120.42,120.42,120.38,120.4,118841.0,100.5865,100.5865,100.5531,100.5698,118841.0
2018-08-13 15:20:00,120.41,120.43,120.39,120.4,70206.0,100.5782,100.5949,100.5615,100.5698,70206.0
2018-08-13 15:25:00,120.39,120.39,120.33,120.34,134993.0,100.5615,100.5615,100.5114,100.5197,134993.0
2018-08-13 15:30:00,120.33,120.35,120.28,120.34,158545.0,100.5114,100.5281,100.4696,100.5197,158545.0
2018-08-13 15:35:00,120.34,120.35,120.32,120.33,21069.0,100.5197,100.5281,100.503,100.5114,21069.0
2018-08-13 15:40:00,120.33,120.37,120.32,120.36,35556.0,100.5114,100.5448,100.503,100.5364,35556.0
2018-08-13 15:45:00,120.36,120.42,120.36,120.4,60240.0,100.5364,100.5865,100.5364,100.5698,60240.0
2018-08-13 15:50:00,120.4,120.45,120.38,120.44,176878.0,100.5698,100.6116,100.5531,100.6032,176878.0
2018-08-13 15:55:00,120.44,120.48,120.41,120.46,317411.0,100.6032,100.6366,100.5782,100.6199,317411.0
2018-08-14 09:30:00,120.56,120.56,120.52,120.53,85527.0,100.7035,100.7035,100.6701,100.6784,85527.0
2018-08-14 09:35:00,120.53,120.54,120.46,120.49,56907.0,100.6784,100.6868,100.6199,100.645,56907.0
2018-08-14 09:40:00,120.5,120.52,120.45,120.46,65528.0,100.6534,100.6701,100.6116,100.6199,65528.0
2018-08-14 09:45:00,120.46,120.47,120.37,120.43,34961.0,100.6199,100.6283,100.5448,100.5949,34961.0
2018-08-14 09:50:00,120.42,120.52,120.42,120.49,49444.0,100.5865,100.6701,100.5865,100.645,49444.0
2018-08-14 09:55:00,120.48,120.48,120.4,120.4,19649.0,100.6366,100.6366,100.5698,100.5698,19649.0
2018-08-14 10:00:00,120.4,120.52,120.4,120.51,118053.0,100.5698,100.6701,100.5698,100.6617,118053.0
2018-08-14 10:05:00,120.51,120.51,120.45,120.45,20888.0,100.6617,100.6617,100.6116,100.6116,20888.0
2018-08-14 10:10:00,120.46,120.46,120.34,120.34,100823.0,100.6199,100.6199,100.5197,100.5197,100823.0
2018-08-14 10:15:00,120.34,120.39,120.3,120.32,81966.0,100.5197,100.5615,100.4863,100.503,81966.0
2018-08-14 10:20:00,120.32,120.33,120.26,120.3,99847.0,100.503,100.5114,100.4529,100.4863,99847.0
2018-08-14 10:25:00,120.3,120.32,120.24,120.25,74119.0,100.4863,100.503,100.4362,100.4445,74119.0
2018-08-14 10:30:00,120.26,120.27,120.22,120.25,29394.0,100.4529,100.4612,100.4195,100.4445,29394.0
2018-08-14 10:35:00,120.25,120.26,120.21,120.24,41874.0,100.4445,100.4529,100.4111,100.4362,41874.0
2018-08-14 10:40:00,120.25,120.27,120.18,120.2,75279.0,100.4445,100.4612,100.3861,100.4028,75279.0
2018-08-14 10:45:00,120.19,120.19,120.14,120.17,48219.0,100.3944,100.3944,100.3526,100.3777,48219.0
2018-08-14 10:50:00,120.17,120.19,120.13,120.15,46852.0,100.3777,100.3944,100.3443,100.361,46852.0
2018-08-14 10:55:00,120.15,120.19,120.11,120.14,72284.0,100.361,100.3944,100.3276,100.3526,72284.0
2018-08-14 11:00:00,120.14,120.18,120.12,120.17,39200.0,100.3526,100.3861,100.3359,100.3777,39200.0
2018-08-14 11:05:00,120.16,120.18,120.11,120.11,51570.0,100.3694,100.3861,100.3276,100.3276,51570.0
2018-08-14 11:10:00,120.11,120.13,120.1,120.11,17975.0,100.3276,100.3443,100.3192,100.3276,17975.0
2018-08-14 11:15:00,120.12,120.22,120.1,120.2,69414.0,100.3359,100.4195,100.3192,100.4028,69414.0
2018-08-14 11:20:00,120.2,120.2,120.14,120.18,37571.0,100.4028,100.4028,100.3526,100.3861,37571.0
2018-08-14 11:25:00,120.19,120.2,120.16,120.19,47423.0,100.3944,100.4028,100.3694,100.3944,47423.0
2018-08-14 11:30:00,120.18,120.2,120.16,120.18,35976.0,100.3861,100.4028,100.3694,100.3861,35976.0
2018-08-14 11:35:00,120.18,120.24,120.18,120.23,48455.0,100.3861,100.4362,100.3861,100.4278,48455.0
2018-08-14 11:40:00,120.22,120.23,120.17,120.19,47719.0,100.4195,100.4278,100.3777,100.3944,47719.0
2018-08-14 11:45:00,120.18,120.26,120.18,120.23,26082.0,100.3861,100.4529,100.3861,100.4278,26082.0
2018-08-14 11:50:00,120.22,120.23,120.18,120.22,46001.0,100.4195,100.4278,100.3861,100.4195,46001.0
2018-08-14 11:55:00,120.22,120.25,120.21,120.24,19910.0,100.4195,100.4445,100.4111,100.4362,19910.0
2018-08-14 12:00:00,120.23,120.24,120.18,120.21,18462.0,100.4278,100.4362,100.3861,100.4111,18462.0
2018-08-14 12:05:00,120.21,120.24,120.19,120.23,18202.0,100.4111,100.4362,100.3944,100.4278,18202.0
2018-08-14 12:10:00,120.23,120.25,120.23,120.24,6824.0,100.4278,100.4445,100.4278,100.4362,6824.0
2018-08-14 12:15:00,120.23,120.24,120.22,120.23,10123.0,100.4278,100.4362,100.4195,100.4278,10123.0
2018-08-14 12:20:00,120.23,120.26,120.21,120.22,14740.0,100.4278,100.4529,100.4111,100.4195,14740.0
2018-08-14 12:25:00,120.22,120.23,120.21,120.22,11900.0,100.4195,100.4278,100.4111,100.4195,11900.0
2018-08-14 12:30:00,120.22,120.24,120.21,120.22,16017.0,100.4195,100.4362,100.4111,100.4195,16017.0
2018-08-14 12:35:00,120.22,120.22,120.21,120.21,13135.0,100.4195,100.4195,100.4111,100.4111,13135.0
2018-08-14 12:40:00,120.22,120.22,120.21,120.22,7749.0,100.4195,100.4195,100.4111,100.4195,7749.0
2018-08-14 12:45:00,120.22,120.28,120.21,120.28,48700.0,100.4195,100.4696,100.4111,100.4696,48700.0
2018-08-14 12:50:00,120.28,120.28,120.23,120.26,37065.0,100.4696,100.4696,100.4278,100.4529,37065.0
2018-08-14 12:55:00,120.26,120.26,120.23,120.25,31837.0,100.4529,100.4529,100.4278,100.4445,31837.0
2018-08-14 13:00:00,120.24,120.26,120.22,120.25,62731.0,100.4362,100.4529,100.4195,100.4445,62731.0
2018-08-14 13:05:00,120.24,120.29,120.22,120.28,39236.0,100.4362,100.4779,100.4195,100.4696,39236.0
2018-08-14 13:10:00,120.28,120.3,120.27,120.3,9612.0,100.4696,100.4863,100.4612,100.4863,9612.0
2018-08-14 13:15:00,120.3,120.3,120.25,120.27,18656.0,100.4863,100.4863,100.4445,100.4612,18656.0
2018-08-14 13:20:00,120.27,120.27,120.25,120.26,4628.0,100.4612,100.4612,100.4445,100.4529,4628.0
2018-08-14 13:25:00,120.26,120.27,120.25,120.25,16607.0,100.4529,100.4612,100.4445,100.4445,16607.0
2018-08-14 13:30:00,120.26,120.27,120.22,120.22,28969.0,100.4529,100.4612,100.4195,100.4195,28969.0
2018-08-14 13:35:00,120.23,120.24,120.18,120.24,21196.0,100.4278,100.4362,100.3861,100.4362,21196.0
2018-08-14 13:40:00,120.25,120.25,120.2,120.21,14573.0,100.4445,100.4445,100.4028,100.4111,14573.0
2018-08-14 13:45:00,120.2,120.23,120.19,120.22,12024.0,100.4028,100.4278,100.3944,100.4195,12024.0
2018-08-14 13:50:00,120.23,120.23,120.21,120.22,10981.0,100.4278,100.4278,100.4111,100.4195,10981.0
2018-08-14 13:55:00,120.21,120.22,120.13,120.14,60766.0,100.4111,100.4195,100.3443,100.3526,60766.0
2018-08-14 14:00:00,120.14,120.17,120.12,120.15,15936.0,100.3526,100.3777,100.3359,100.361,15936.0
2018-08-14 14:05:00,120.15,120.17,120.14,120.14,12321.0,100.361,100.3777,100.3526,100.3526,12321.0
2018-08-14 14:10:00,120.14,120.15,120.12,120.14,32674.0,100.3526,100.361,100.3359,100.3526,32674.0
2018-08-14 14:15:00,120.14,120.14,120.08,120.09,14417.0,100.3526,100.3526,100.3025,100.3109,14417.0
2018-08-14 14:20:00,120.09,120.2,120.09,120.16,123411.0,100.3109,100.4028,100.3109,100.3694,123411.0
2018-08-14 14:25:00,120.17,120.19,120.13,120.15,32212.0,100.3777,100.3944,100.3443,100.361,32212.0
2018-08-14 14:30:00,120.14,120.15,120.14,120.14,5619.0,100.3526,100.361,100.3526,100.3526,5619.0
2018-08-14 14:35:00,120.14,120.15,120.14,120.15,5627.0,100.3526,100.361,100.3526,100.361,5627.0
2018-08-14 14:40:00,120.14,120.15,120.13,120.14,14019.0,100.3526,100.361,100.3443,100.3526,14019.0
2018-08-14 14:45:00,120.14,120.15,120.1,120.11,45357.0,100.3526,100.361,100.3192,100.3276,45357.0
2018-08-14 14:50:00,120.1,120.11,120.08,120.09,8553.0,100.3192,100.3276,100.3025,100.3109,8553.0
2018-08-14 14:55:00,120.09,120.14,120.07,120.07,65243.0,100.3109,100.3526,100.2942,100.2942,65243.0
2018-08-14 15:00:00,120.08,120.12,120.07,120.08,26510.0,100.3025,100.3359,100.2942,100.3025,26510.0
2018-08-14 15:05:00,120.08,120.09,120.03,120.04,45337.0,100.3025,100.3109,100.2608,100.2691,45337.0
2018-08-14 15:10:00,120.04,120.08,120.04,120.08,11696.0,100.2691,100.3025,100.2691,100.3025,11696.0
2018-08-14 15:15:00,120.08,120.1,120.07,120.08,22670.0,100.3025,100.3192,100.2942,100.3025,22670.0
2018-08-14 15:20:00,120.08,120.11,120.08,120.08,16029.0,100.3025,100.3276,100.3025,100.3025,16029.0
2018-08-14 15:25:00,120.07,120.1,120.07,120.09,21887.0,100.2942,100.3192,100.2942,100.3109,21887.0
2018-08-14 15:30:00,120.1,120.17,120.1,120.15,41596.0,100.3192,100.3777,100.3192,100.361,41596.0
2018-08-14 15:35:00,120.15,120.15,120.11,120.14,18759.0,100.361,100.361,100.3276,100.3526,18759.0
2018-08-14 15:40:00,120.14,120.19,120.13,120.16,60737.0,100.3526,100.3944,100.3443,100.3694,60737.0
2018-08-14 15:45:00,120.16,120.19,120.15,120.16,54923.0,100.3694,100.3944,100.361,100.3694,54923.0
2018-08-14 15:50:00,120.16,120.17,120.12,120.13,142107.0,100.3694,100.3777,100.3359,100.3443,142107.0
2018-08-14 15:55:00,120.13,120.16,120.11,120.15,82649.0,100.3443,100.3694,100.3276,100.361,82649.0
2018-08-15 09:30:00,120.66,120.72,120.65,120.69,61831.0,100.787,100.8371,100.7786,100.8121,61831.0
2018-08-15 09:35:00,120.69,120.7,120.57,120.59,76964.0,100.8121,100.8204,100.7118,100.7285,76964.0
2018-08-15 09:40:00,120.59,120.68,120.58,120.68,22938.0,100.7285,100.8037,100.7202,100.8037,22938.0
2018-08-15 09:45:00,120.68,120.81,120.68,120.78,45768.0,100.8037,100.9123,100.8037,100.8872,45768.0
2018-08-15 09:50:00,120.79,120.86,120.78,120.86,97763.0,100.8956,100.9541,100.8872,100.9541,97763.0
2018-08-15 09:55:00,120.86,120.87,120.8,120.84,57182.0,100.9541,100.9624,100.9039,100.9374,57182.0
2018-08-15 10:00:00,120.85,120.92,120.85,120.9,155818.0,100.9457,101.0042,100.9457,100.9875,155818.0
2018-08-15 10:05:00,120.89,120.95,120.86,120.92,109747.0,100.9791,101.0292,100.9541,101.0042,109747.0
2018-08-15 10:10:00,120.93,120.97,120.86,120.94,36921.0,101.0125,101.0459,100.9541,101.0209,36921.0
2018-08-15 10:15:00,120.95,120.98,120.88,120.95,88467.0,101.0292,101.0543,100.9708,101.0292,88467.0
2018-08-15 10:20:00,120.95,120.98,120.85,120.86,100314.0,101.0292,101.0543,100.9457,100.9541,100314.0
2018-08-15 10:25:00,120.86,120.94,120.86,120.93,113135.0,100.9541,101.0209,100.9541,101.0125,113135.0
2018-08-15 10:30:00,120.93,121.04,120.93,120.96,156442.0,101.0125,101.1044,101.0125,101.0376,156442.0
2018-08-15 10:35:00,120.97,120.99,120.9,120.94,198274.0,101.0459,101.0626,100.9875,101.0209,198274.0
2018-08-15 10:40:00,120.94,121.0,120.92,120.97,52294.0,101.0209,101.071,101.0042,101.0459,52294.0
2018-08-15 10:45:00,120.98,121.01,120.94,120.96,84193.0,101.0543,101.0794,101.0209,101.0376,84193.0
2018-08-15 10:50:00,120.96,121.07,120.96,121.03,58414.0,101.0376,101.1295,101.0376,101.0961,58414.0
2018-08-15 10:55:00,121.03,121.09,121.02,121.07,49461.0,101.0961,101.1462,101.0877,101.1295,49461.0
2018-08-15 11:00:00,121.07,121.11,121.03,121.03,91309.0,101.1295,101.1629,101.0961,101.0961,91309.0
2018-08-15 11:05:00,121.02,121.13,120.9,120.92,262098.0,101.0877,101.1796,100.9875,101.0042,262098.0
2018-08-15 11:10:00,120.92,120.98,120.89,120.96,209987.0,101.0042,101.0543,100.9791,101.0376,209987.0
2018-08-15 11:15:00,120.95,121.03,120.92,120.96,174984.0,101.0292,101.0961,101.0042,101.0376,174984.0
2018-08-15 11:20:00,120.97,120.99,120.92,120.97,42958.0,101.0459,101.0626,101.0042,101.0459,42958.0
2018-08-15 11:25:00,120.96,120.96,120.88,120.93,48793.0,101.0376,101.0376,100.9708,101.0125,48793.0
2018-08-15 11:30:00,120.92,120.96,120.83,120.85,62570.0,101.0042,101.0376,100.929,100.9457,62570.0
2018-08-15 11:35:00,120.84,120.87,120.81,120.85,45284.0,100.9374,100.9624,100.9123,100.9457,45284.0
2018-08-15 11:40:00,120.85,120.87,120.82,120.85,19787.0,100.9457,100.9624,100.9206,100.9457,19787.0
2018-08-15 11:45:00,120.85,120.88,120.77,120.78,116450.0,100.9457,100.9708,100.8789,100.8872,116450.0
2018-08-15 11:50:00,120.79,120.83,120.77,120.79,205385.0,100.8956,100.929,100.8789,100.8956,205385.0
2018-08-15 11:55:00,120.78,120.86,120.75,120.85,35521.0,100.8872,100.9541,100.8622,100.9457,35521.0
2018-08-15 12:00:00,120.85,120.86,120.81,120.84,18789.0,100.9457,100.9541,100.9123,100.9374,18789.0
2018-08-15 12:05:00,120.84,120.87,120.8,120.8,21783.0,100.9374,100.9624,100.9039,100.9039,21783.0
2018-08-15 12:10:00,120.81,120.83,120.71,120.73,45640.0,100.9123,100.929,100.8288,100.8455,45640.0
2018-08-15 12:15:00,120.72,120.76,120.68,120.75,256312.0,100.8371,100.8705,100.8037,100.8622,256312.0
2018-08-15 12:20:00,120.74,120.78,120.7,120.73,26471.0,100.8538,100.8872,100.8204,100.8455,26471.0
2018-08-15 12:25:00,120.73,120.75,120.72,120.72,13383.0,100.8455,100.8622,100.8371,100.8371,13383.0
2018-08-15 12:30:00,120.72,120.73,120.67,120.68,41210.0,100.8371,100.8455,100.7954,100.8037,41210.0
2018-08-15 12:35:00,120.67,120.73,120.67,120.71,29227.0,100.7954,100.8455,100.7954,100.8288,29227.0
2018-08-15 12:40:00,120.7,120.76,120.69,120.76,26256.0,100.8204,100.8705,100.8121,100.8705,26256.0
2018-08-15 12:45:00,120.76,120.8,120.75,120.79,23283.0,100.8705,100.9039,100.8622,100.8956,23283.0
2018-08-15 12:50:00,120.79,120.81,120.76,120.77,21439.0,100.8956,100.9123,100.8705,100.8789,21439.0
2018-08-15 12:55:00,120.77,120.79,120.75,120.77,9072.0,100.8789,100.8956,100.8622,100.8789,9072.0
2018-08-15 13:00:00,120.78,120.83,120.78,120.83,37478.0,100.8872,100.929,100.8872,100.929,37478.0
2018-08-15 13:05:00,120.83,120.85,120.77,120.84,16626.0,100.929,100.9457,100.8789,100.9374,16626.0
2018-08-15 13:10:00,120.84,120.84,120.79,120.79,14635.0,100.9374,100.9374,100.8956,100.8956,14635.0
2018-08-15 13:15:00,120.79,120.82,120.77,120.79,7382.0,100.8956,100.9206,100.8789,100.8956,7382.0
2018-08-15 13:20:00,120.81,120.84,120.78,120.83,18924.0,100.9123,100.9374,100.8872,100.929,18924.0
2018-08-15 13:25:00,120.83,120.87,120.81,120.85,16364.0,100.929,100.9624,100.9123,100.9457,16364.0
2018-08-15 13:30:00,120.84,120.9,120.84,120.88,844631.0,100.9374,100.9875,100.9374,100.9708,844631.0
2018-08-15 13:35:00,120.88,120.89,120.85,120.86,9963.0,100.9708,100.9791,100.9457,100.9541,9963.0
2018-08-15 13:40:00,120.85,120.87,120.83,120.83,22344.0,100.9457,100.9624,100.929,100.929,22344.0
2018-08-15 13:45:00,120.83,120.87,120.82,120.85,24937.0,100.929,100.9624,100.9206,100.9457,24937.0
2018-08-15 13:50:00,120.84,120.88,120.84,120.88,18861.0,100.9374,100.9708,100.9374,100.9708,18861.0
2018-08-15 13:55:00,120.87,120.91,120.86,120.91,42544.0,100.9624,100.9958,100.9541,100.9958,42544.0
2018-08-15 14:00:00,120.91,120.92,120.88,120.89,33608.0,100.9958,101.0042,100.9708,100.9791,33608.0
2018-08-15 14:05:00,120.89,120.92,120.87,120.91,24050.0,100.9791,101.0042,100.9624,100.9958,24050.0
2018-08-15 14:10:00,120.91,120.94,120.9,120.92,37314.0,100.9958,101.0209,100.9875,101.0042,37314.0
2018-08-15 14:15:00,120.92,120.92,120.88,120.89,31983.0,101.0042,101.0042,100.9708,100.9791,31983.0
2018-08-15 14:20:00,120.89,120.92,120.89,120.91,81913.0,100.9791,101.0042,100.9791,100.9958,81913.0
2018-08-15 14:25:00,120.91,120.97,120.91,120.96,73035.0,100.9958,101.0459,100.9958,101.0376,73035.0
2018-08-15 14:30:00,120.96,121.0,120.95,120.97,75075.0,101.0376,101.071,101.0292,101.0459,75075.0
2018-08-15 14:35:00,120.97,120.98,120.9,120.95,51658.0,101.0459,101.0543,100.9875,101.0292,51658.0
2018-08-15 14:40:00,120.96,120.96,120.91,120.94,24625.0,101.0376,101.0376,100.9958,101.0209,24625.0
2018-08-15 14:45:00,120.93,120.97,120.93,120.94,23506.0,101.0125,101.0459,101.0125,101.0209,23506.0
2018-08-15 14:50:00,120.94,120.94,120.89,120.89,13729.0,101.0209,101.0209,100.9791,100.9791,13729.0
2018-08-15 14:55:00,120.89,120.92,120.88,120.91,27020.0,100.9791,101.0042,100.9708,100.9958,27020.0
2018-08-15 15:00:00,120.91,120.91,120.87,120.9,45651.0,100.9958,100.9958,100.9624,100.9875,45651.0
2018-08-15 15:05:00,120.89,120.9,120.83,120.86,27090.0,100.9791,100.9875,100.929,100.9541,27090.0
2018-08-15 15:10:00,120.86,120.9,120.86,120.89,17449.0,100.9541,100.9875,100.9541,100.9791,17449.0
2018-08-15 15:15:00,120.89,120.9,120.87,120.89,24192.0,100.9791,100.9875,100.9624,100.9791,24192.0
2018-08-15 15:20:00,120.89,120.9,120.82,120.83,71416.0,100.9791,100.9875,100.9206,100.929,71416.0
2018-08-15 15:25:00,120.84,120.84,120.78,120.78,42212.0,100.9374,100.9374,100.8872,100.8872,42212.0
2018-08-15 15:30:00,120.77,120.82,120.74,120.76,60600.0,100.8789,100.9206,100.8538,100.8705,60600.0
2018-08-15 15:35:00,120.77,120.81,120.75,120.79,50474.0,100.8789,100.9123,100.8622,100.8956,50474.0
2018-08-15 15:40:00,120.8,120.83,120.79,120.81,27429.0,100.9039,100.929,100.8956,100.9123,27429.0
2018-08-15 15:45:00,120.8,120.84,120.78,120.84,59259.0,100.9039,100.9374,100.8872,100.9374,59259.0
2018-08-15 15:50:00,120.84,120.88,120.83,120.85,148128.0,100.9374,100.9708,100.929,100.9457,148128.0
2018-08-15 15:55:00,120.85,120.86,120.79,120.79,271566.0,100.9457,100.9541,100.8956,100.8956,271566.0
2018-08-16 09:30:00,120.81,120.85,120.79,120.8,122737.0,100.9123,100.9457,100.8956,100.9039,122737.0
2018-08-16 09:35:00,120.8,120.88,120.79,120.88,24547.0,100.9039,100.9708,100.8956,100.9708,24547.0
2018-08-16 09:40:00,120.87,120.93,120.87,120.91,72436.0,100.9624,101.0125,100.9624,100.9958,72436.0
2018-08-16 09:45:00,120.91,120.91,120.79,120.79,291481.0,100.9958,100.9958,100.8956,100.8956,291481.0
2018-08-16 09:50:00,120.79,120.79,120.7,120.71,90924.0,100.8956,100.8956,100.8204,100.8288,90924.0
2018-08-16 09:55:00,120.7,120.76,120.68,120.74,21983.0,100.8204,100.8705,100.8037,100.8538,21983.0
2018-08-16 10:00:00,120.73,120.79,120.71,120.78,23791.0,100.8455,100.8956,100.8288,100.8872,23791.0
2018-08-16 10:05:00,120.78,120.79,120.71,120.73,46467.0,100.8872,100.8956,100.8288,100.8455,46467.0
2018-08-16 10:10:00,120.73,120.76,120.72,120.74,20077.0,100.8455,100.8705,100.8371,100.8538,20077.0
2018-08-16 10:15:00,120.73,120.75,120.7,120.71,46736.0,100.8455,100.8622,100.8204,100.8288,46736.0
2018-08-16 10:20:00,120.71,120.72,120.67,120.68,23143.0,100.8288,100.8371,100.7954,100.8037,23143.0
2018-08-16 10:25:00,120.68,120.69,120.64,120.64,28161.0,100.8037,100.8121,100.7703,100.7703,28161.0
2018-08-16 10:30:00,120.64,120.67,120.64,120.66,13480.0,100.7703,100.7954,100.7703,100.787,13480.0
2018-08-16 10:35:00,120.66,120.67,120.61,120.63,29776.0,100.787,100.7954,100.7452,100.7619,29776.0
2018-08-16 10:40:00,120.63,120.65,120.62,120.62,29581.0,100.7619,100.7786,100.7536,100.7536,29581.0
2018-08-16 10:45:00,120.62,120.62,120.52,120.52,72544.0,100.7536,100.7536,100.6701,100.6701,72544.0
2018-08-16 10:50:00,120.52,120.6,120.51,120.59,87501.0,100.6701,100.7369,100.6617,100.7285,87501.0
2018-08-16 10:55:00,120.58,120.6,120.55,120.56,23320.0,100.7202,100.7369,100.6951,100.7035,23320.0
2018-08-16 11:00:00,120.56,120.57,120.5,120.54,36938.0,100.7035,100.7118,100.6534,100.6868,36938.0
2018-08-16 11:05:00,120.54,120.54,120.48,120.51,14632.0,100.6868,100.6868,100.6366,100.6617,14632.0
2018-08-16 11:10:00,120.52,120.54,120.46,120.54,622783.0,100.6701,100.6868,100.6199,100.6868,622783.0
2018-08-16 11:15:00,120.54,120.54,120.43,120.44,49187.0,100.6868,100.6868,100.5949,100.6032,49187.0
2018-08-16 11:20:00,120.44,120.45,120.43,120.44,13336.0,100.6032,100.6116,100.5949,100.6032,13336.0
2018-08-16 11:25:00,120.43,120.45,120.41,120.43,37249.0,100.5949,100.6116,100.5782,100.5949,37249.0
2018-08-16 11:30:00,120.44,120.49,120.43,120.46,40815.0,100.6032,100.645,100.5949,100.6199,40815.0
2018-08-16 11:35:00,120.45,120.46,120.42,120.46,21850.0,100.6116,100.6199,100.5865,100.6199,21850.0
2018-08-16 11:40:00,120.46,120.49,120.45,120.45,34820.0,100.6199,100.645,100.6116,100.6116,34820.0
2018-08-16 11:45:00,120.44,120.44,120.4,120.42,9834.0,100.6032,100.6032,100.5698,100.5865,9834.0
2018-08-16 11:50:00,120.41,120.46,120.41,120.44,47482.0,100.5782,100.6199,100.5782,100.6032,47482.0
2018-08-16 11:55:00,120.44,120.44,120.35,120.36,37692.0,100.6032,100.6032,100.5281,100.5364,37692.0
2018-08-16 12:00:00,120.35,120.37,120.34,120.36,14011.0,100.5281,100.5448,100.5197,100.5364,14011.0
2018-08-16 12:05:00,120.36,120.36,120.31,120.33,17082.0,100.5364,100.5364,100.4946,100.5114,17082.0
2018-08-16 12:10:00,120.32,120.33,120.3,120.31,24887.0,100.503,100.5114,100.4863,100.4946,24887.0
2018-08-16 12:15:00,120.31,120.32,120.29,120.3,25984.0,100.4946,100.503,100.4779,100.4863,25984.0
2018-08-16 12:20:00,120.29,120.36,120.28,120.35,369052.0,100.4779,100.5364,100.4696,100.5281,369052.0
2018-08-16 12:25:00,120.35,120.36,120.32,120.35,30723.0,100.5281,100.5364,100.503,100.5281,30723.0
2018-08-16 12:30:00,120.35,120.5,120.35,120.48,59373.0,100.5281,100.6534,100.5281,100.6366,59373.0
2018-08-16 12:35:00,120.47,120.54,120.47,120.53,33343.0,100.6283,100.6868,100.6283,100.6784,33343.0
2018-08-16 12:40:00,120.54,120.64,120.54,120.64,76205.0,100.6868,100.7703,100.6868,100.7703,76205.0
2018-08-16 12:45:00,120.63,120.65,120.6,120.64,118754.0,100.7619,100.7786,100.7369,100.7703,118754.0
2018-08-16 12:50:00,120.64,120.65,120.59,120.59,61631.0,100.7703,100.7786,100.7285,100.7285,61631.0
2018-08-16 12:55:00,120.59,120.64,120.59,120.62,40821.0,100.7285,100.7703,100.7285,100.7536,40821.0
2018-08-16 13:00:00,120.62,120.62,120.57,120.6,47915.0,100.7536,100.7536,100.7118,100.7369,47915.0
2018-08-16 13:05:00,120.6,120.66,120.6,120.64,19590.0,100.7369,100.787,100.7369,100.7703,19590.0
2018-08-16 13:10:00,120.65,120.69,120.64,120.65,27624.0,100.7786,100.8121,100.7703,100.7786,27624.0
2018-08-16 13:15:00,120.65,120.67,120.64,120.65,21819.0,100.7786,100.7954,100.7703,100.7786,21819.0
2018-08-16 13:20:00,120.65,120.66,120.64,120.64,14280.0,100.7786,100.787,100.7703,100.7703,14280.0
2018-08-16 13:25:00,120.64,120.7,120.64,120.66,47219.0,100.7703,100.8204,100.7703,100.787,47219.0
2018-08-16 13:30:00,120.67,120.7,120.66,120.68,16329.0,100.7954,100.8204,100.787,100.8037,16329.0
2018-08-16 13:35:00,120.68,120.68,120.65,120.66,13443.0,100.8037,100.8037,100.7786,100.787,13443.0
2018-08-16 13:40:00,120.67,120.7,120.66,120.69,8353.0,100.7954,100.8204,100.787,100.8121,8353.0
2018-08-16 13:45:00,120.7,120.72,120.67,120.68,30356.0,100.8204,100.8371,100.7954,100.8037,30356.0
2018-08-16 13:50:00,120.69,120.7,120.67,120.7,6760.0,100.8121,100.8204,100.7954,100.8204,6760.0
2018-08-16 13:55:00,120.7,120.7,120.65,120.68,31577.0,100.8204,100.8204,100.7786,100.8037,31577.0
2018-08-16 14:00:00,120.68,120.71,120.65,120.67,50547.0,100.8037,100.8288,100.7786,100.7954,50547.0
2018-08-16 14:05:00,120.67,120.67,120.64,120.65,17062.0,100.7954,100.7954,100.7703,100.7786,17062.0
2018-08-16 14:10:00,120.65,120.67,120.64,120.66,20236.0,100.7786,100.7954,100.7703,100.787,20236.0
2018-08-16 14:15:00,120.66,120.67,120.63,120.65,33673.0,100.787,100.7954,100.7619,100.7786,33673.0
2018-08-16 14:20:00,120.64,120.66,120.64,120.65,2200.0,100.7703,100.787,100.7703,100.7786,2200.0
2018-08-16 14:25:00,120.66,120.68,120.64,120.68,23845.0,100.787,100.8037,100.7703,100.8037,23845.0
2018-08-16 14:30:00,120.67,120.7,120.65,120.66,30819.0,100.7954,100.8204,100.7786,100.787,30819.0
2018-08-16 14:35:00,120.67,120.68,120.65,120.68,17655.0,100.7954,100.8037,100.7786,100.8037,17655.0
2018-08-16 14:40:00,120.68,120.71,120.66,120.67,30198.0,100.8037,100.8288,100.787,100.7954,30198.0
2018-08-16 14:45:00,120.67,120.69,120.65,120.66,20449.0,100.7954,100.8121,100.7786,100.787,20449.0
2018-08-16 14:50:00,120.66,120.69,120.65,120.68,26276.0,100.787,100.8121,100.7786,100.8037,26276.0
2018-08-16 14:55:00,120.69,120.76,120.68,120.73,34463.0,100.8121,100.8705,100.8037,100.8455,34463.0
2018-08-16 15:00:00,120.74,120.74,120.69,120.72,51709.0,100.8538,100.8538,100.8121,100.8371,51709.0
2018-08-16 15:05:00,120.72,120.74,120.71,120.74,21853.0,100.8371,100.8538,100.8288,100.8538,21853.0
2018-08-16 15:10:00,120.75,120.76,120.74,120.75,11362.0,100.8622,100.8705,100.8538,100.8622,11362.0
2018-08-16 15:15:00,120.74,120.76,120.73,120.75,16876.0,100.8538,100.8705,100.8455,100.8622,16876.0
2018-08-16 15:20:00,120.75,120.8,120.74,120.77,65682.0,100.8622,100.9039,100.8538,100.8789,65682.0
2018-08-16 15:25:00,120.78,120.78,120.75,120.77,13274.0,100.8872,100.8872,100.8622,100.8789,13274.0
2018-08-16 15:30:00,120.77,120.82,120.77,120.77,28725.0,100.8789,100.9206,100.8789,100.8789,28725.0
2018-08-16 15:35:00,120.77,120.81,120.77,120.79,12700.0,100.8789,100.9123,100.8789,100.8956,12700.0
2018-08-16 15:40:00,120.8,120.81,120.78,120.78,46643.0,100.9039,100.9123,100.8872,100.8872,46643.0
2018-08-16 15:45:00,120.77,120.82,120.77,120.8,49897.0,100.8789,100.9206,100.8789,100.9039,49897.0
2018-08-16 15:50:00,120.8,120.84,120.8,120.81,234179.0,100.9039,100.9374,100.9039,100.9123,234179.0
2018-08-16 15:55:00,120.81,120.84,120.79,120.83,243710.0,100.9123,100.9374,100.8956,100.929,243710.0
2018-08-17 09:30:00,121.09,121.21,121.06,121.2,56969.0,101.1462,101.2464,101.1211,101.2381,56969.0
2018-08-17 09:35:00,121.21,121.24,121.06,121.09,82307.0,101.2464,101.2715,101.1211,101.1462,82307.0
2018-08-17 09:40:00,121.09,121.12,121.05,121.1,75694.0,101.1462,101.1712,101.1128,101.1545,75694.0
2018-08-17 09:45:00,121.1,121.15,121.08,121.15,39181.0,101.1545,101.1963,101.1378,101.1963,39181.0
2018-08-17 09:50:00,121.15,121.2,121.13,121.2,54512.0,101.1963,101.2381,101.1796,101.2381,54512.0
2018-08-17 09:55:00,121.19,121.2,121.12,121.17,24705.0,101.2297,101.2381,101.1712,101.213,24705.0
2018-08-17 10:00:00,121.18,121.28,121.17,121.24,51357.0,101.2214,101.3049,101.213,101.2715,51357.0
2018-08-17 10:05:00,121.24,121.29,121.23,121.24,25189.0,101.2715,101.3132,101.2631,101.2715,25189.0
2018-08-17 10:10:00,121.25,121.26,121.21,121.22,50599.0,101.2798,101.2882,101.2464,101.2548,50599.0
2018-08-17 10:15:00,121.23,121.26,121.21,121.23,32174.0,101.2631,101.2882,101.2464,101.2631,32174.0
2018-08-17 10:20:00,121.23,121.37,121.22,121.37,42390.0,101.2631,101.3801,101.2548,101.3801,42390.0
2018-08-17 10:25:00,121.36,121.37,121.3,121.32,44444.0,101.3717,101.3801,101.3216,101.3383,44444.0
2018-08-17 10:30:00,121.33,121.37,121.31,121.31,40340.0,101.3467,101.3801,101.3299,101.3299,40340.0
2018-08-17 10:35:00,121.32,121.39,121.27,121.37,16042.0,101.3383,101.3968,101.2965,101.3801,16042.0
2018-08-17 10:40:00,121.36,121.39,121.32,121.33,70623.0,101.3717,101.3968,101.3383,101.3467,70623.0
2018-08-17 10:45:00,121.33,121.35,121.29,121.29,58314.0,101.3467,101.3634,101.3132,101.3132,58314.0
2018-08-17 10:50:00,121.29,121.29,121.18,121.26,75501.0,101.3132,101.3132,101.2214,101.2882,75501.0
2018-08-17 10:55:00,121.26,121.3,121.21,121.25,73121.0,101.2882,101.3216,101.2464,101.2798,73121.0
2018-08-17 11:00:00,121.25,121.29,121.22,121.26,61081.0,101.2798,101.3132,101.2548,101.2882,61081.0
2018-08-17 11:05:00,121.25,121.27,121.21,121.24,44533.0,101.2798,101.2965,101.2464,101.2715,44533.0
2018-08-17 11:10:00,121.25,121.3,121.23,121.24,19080.0,101.2798,101.3216,101.2631,101.2715,19080.0
2018-08-17 11:15:00,121.23,121.24,121.13,121.18,75782.0,101.2631,101.2715,101.1796,101.2214,75782.0
2018-08-17 11:20:00,121.18,121.23,121.16,121.21,20929.0,101.2214,101.2631,101.2046,101.2464,20929.0
2018-08-17 11:25:00,121.21,121.21,121.13,121.15,42517.0,101.2464,101.2464,101.1796,101.1963,42517.0
2018-08-17 11:30:00,121.15,121.15,121.11,121.13,13882.0,101.1963,101.1963,101.1629,101.1796,13882.0
2018-08-17 11:35:00,121.12,121.15,121.11,121.13,13843.0,101.1712,101.1963,101.1629,101.1796,13843.0
2018-08-17 11:40:00,121.13,121.13,121.08,121.08,9759.0,101.1796,101.1796,101.1378,101.1378,9759.0
2018-08-17 11:45:00,121.08,121.1,121.07,121.09,22308.0,101.1378,101.1545,101.1295,101.1462,22308.0
2018-08-17 11:50:00,121.09,121.09,121.05,121.07,15269.0,101.1462,101.1462,101.1128,101.1295,15269.0
2018-08-17 11:55:00,121.06,121.06,121.02,121.03,58848.0,101.1211,101.1211,101.0877,101.0961,58848.0
2018-08-17 12:00:00,121.03,121.09,121.03,121.09,17600.0,101.0961,101.1462,101.0961,101.1462,17600.0
2018-08-17 12:05:00,121.09,121.1,121.08,121.09,10982.0,101.1462,101.1545,101.1378,101.1462,10982.0
2018-08-17 12:10:00,121.09,121.11,121.07,121.11,16710.0,101.1462,101.1629,101.1295,101.1629,16710.0
2018-08-17 12:15:00,121.1,121.12,121.08,121.12,7035.0,101.1545,101.1712,101.1378,101.1712,7035.0
2018-08-17 12:20:00,121.12,121.14,121.11,121.14,28089.0,101.1712,101.1879,101.1629,101.1879,28089.0
2018-08-17 12:25:00,121.14,121.14,121.11,121.12,8376.0,101.1879,101.1879,101.1629,101.1712,8376.0
2018-08-17 12:30:00,121.11,121.17,121.11,121.17,27345.0,101.1629,101.213,101.1629,101.213,27345.0
2018-08-17 12:35:00,121.17,121.18,121.16,121.17,11824.0,101.213,101.2214,101.2046,101.213,11824.0
2018-08-17 12:40:00,121.17,121.17,121.14,121.17,13066.0,101.213,101.213,101.1879,101.213,13066.0
2018-08-17 12:45:00,121.17,121.17,121.13,121.14,16378.0,101.213,101.213,101.1796,101.1879,16378.0
2018-08-17 12:50:00,121.14,121.15,121.11,121.14,227743.0,101.1879,101.1963,101.1629,101.1879,227743.0
2018-08-17 12:55:00,121.14,121.19,121.13,121.19,104902.0,101.1879,101.2297,101.1796,101.2297,104902.0
2018-08-17 13:00:00,121.18,121.2,121.16,121.19,17255.0,101.2214,101.2381,101.2046,101.2297,17255.0
2018-08-17 13:05:00,121.19,121.21,121.18,121.2,13380.0,101.2297,101.2464,101.2214,101.2381,13380.0
2018-08-17 13:10:00,121.19,121.23,121.19,121.22,40686.0,101.2297,101.2631,101.2297,101.2548,40686.0
2018-08-17 13:15:00,121.22,121.26,121.2,121.21,24871.0,101.2548,101.2882,101.2381,101.2464,24871.0
2018-08-17 13:20:00,121.21,121.23,121.2,121.22,4490.0,101.2464,101.2631,101.2381,101.2548,4490.0
2018-08-17 13:25:00,121.23,121.26,121.23,121.26,6200.0,101.2631,101.2882,101.2631,101.2882,6200.0
2018-08-17 13:30:00,121.26,121.27,121.22,121.22,22088.0,101.2882,101.2965,101.2548,101.2548,22088.0
2018-08-17 13:35:00,121.23,121.24,121.22,121.23,3286.0,101.2631,101.2715,101.2548,101.2631,3286.0
2018-08-17 13:40:00,121.24,121.25,121.22,121.23,7976.0,101.2715,101.2798,101.2548,101.2631,7976.0
2018-08-17 13:45:00,121.23,121.26,121.23,121.25,5913.0,101.2631,101.2882,101.2631,101.2798,5913.0
2018-08-17 13:50:00,121.25,121.27,121.24,121.26,14369.0,101.2798,101.2965,101.2715,101.2882,14369.0
2018-08-17 13:55:00,121.26,121.26,121.14,121.14,85166.0,101.2882,101.2882,101.1879,101.1879,85166.0
2018-08-17 14:00:00,121.16,121.17,121.03,121.03,34327.0,101.2046,101.213,101.0961,101.0961,34327.0
2018-08-17 14:05:00,121.01,121.06,120.97,121.02,108552.0,101.0794,101.1211,101.0459,101.0877,108552.0
2018-08-17 14:10:00,121.01,121.05,121.0,121.0,31805.0,101.0794,101.1128,101.071,101.071,31805.0
2018-08-17 14:15:00,121.01,121.05,120.99,121.01,40086.0,101.0794,101.1128,101.0626,101.0794,40086.0
2018-08-17 14:20:00,121.0,121.03,120.97,121.01,9840.0,101.071,101.0961,101.0459,101.0794,9840.0
2018-08-17 14:25:00,121.02,121.05,120.97,121.0,28709.0,101.0877,101.1128,101.0459,101.071,28709.0
2018-08-17 14:30:00,121.0,121.0,120.95,120.98,72310.0,101.071,101.071,101.0292,101.0543,72310.0
2018-08-17 14:35:00,120.98,120.98,120.95,120.95,17249.0,101.0543,101.0543,101.0292,101.0292,17249.0
2018-08-17 14:40:00,120.95,120.97,120.9,120.9,31361.0,101.0292,101.0459,100.9875,100.9875,31361.0
2018-08-17 14:45:00,120.9,120.9,120.85,120.86,70767.0,100.9875,100.9875,100.9457,100.9541,70767.0
2018-08-17 14:50:00,120.86,120.86,120.76,120.76,48862.0,100.9541,100.9541,100.8705,100.8705,48862.0
2018-08-17 14:55:00,120.77,120.84,120.75,120.83,41105.0,100.8789,100.9374,100.8622,100.929,41105.0
2018-08-17 15:00:00,120.83,120.91,120.81,120.87,41837.0,100.929,100.9958,100.9123,100.9624,41837.0
2018-08-17 15:05:00,120.86,120.92,120.84,120.92,95452.0,100.9541,101.0042,100.9374,101.0042,95452.0
2018-08-17 15:10:00,120.93,120.93,120.9,120.91,12767.0,101.0125,101.0125,100.9875,100.9958,12767.0
2018-08-17 15:15:00,120.9,120.94,120.89,120.92,16615.0,100.9875,101.0209,100.9791,101.0042,16615.0
2018-08-17 15:20:00,120.9,120.91,120.87,120.87,11937.0,100.9875,100.9958,100.9624,100.9624,11937.0
2018-08-17 15:25:00,120.87,120.89,120.86,120.88,22325.0,100.9624,100.9791,100.9541,100.9708,22325.0
2018-08-17 15:30:00,120.88,120.92,120.87,120.92,45953.0,100.9708,101.0042,100.9624,101.0042,45953.0
2018-08-17 15:35:00,120.92,120.92,120.9,120.92,11476.0,101.0042,101.0042,100.9875,101.0042,11476.0
2018-08-17 15:40:00,120.92,120.96,120.91,120.95,28495.0,101.0042,101.0376,100.9958,101.0292,28495.0
2018-08-17 15:45:00,120.95,120.97,120.93,120.96,42412.0,101.0292,101.0459,101.0125,101.0376,42412.0
2018-08-17 15:50:00,120.96,120.99,120.95,120.98,65751.0,101.0376,101.0626,101.0292,101.0543,65751.0
2018-08-17 15:55:00,120.99,121.01,120.97,120.98,155743.0,101.0626,101.0794,101.0459,101.0543,155743.0
2018-08-20 09:30:00,121.65,121.68,121.62,121.68,102522.0,101.6139,101.639,101.5889,101.639,102522.0
2018-08-20 09:35:00,121.67,121.69,121.56,121.64,125085.0,101.6307,101.6474,101.5388,101.6056,125085.0
2018-08-20 09:40:00,121.64,121.66,121.6,121.63,52003.0,101.6056,101.6223,101.5722,101.5972,52003.0
2018-08-20 09:45:00,121.63,121.65,121.61,121.64,54918.0,101.5972,101.6139,101.5805,101.6056,54918.0
2018-08-20 09:50:00,121.64,121.69,121.63,121.67,177010.0,101.6056,101.6474,101.5972,101.6307,177010.0
2018-08-20 09:55:00,121.66,121.69,121.66,121.69,147002.0,101.6223,101.6474,101.6223,101.6474,147002.0
2018-08-20 10:00:00,121.7,121.71,121.64,121.65,55116.0,101.6557,101.6641,101.6056,101.6139,55116.0
2018-08-20 10:05:00,121.65,121.68,121.61,121.63,95290.0,101.6139,101.639,101.5805,101.5972,95290.0
2018-08-20 10:10:00,121.63,121.66,121.58,121.64,59375.0,101.5972,101.6223,101.5555,101.6056,59375.0
2018-08-20 10:15:00,121.64,121.65,121.56,121.57,45743.0,101.6056,101.6139,101.5388,101.5471,45743.0
2018-08-20 10:20:00,121.57,121.61,121.56,121.6,36134.0,101.5471,101.5805,101.5388,101.5722,36134.0
2018-08-20 10:25:00,121.59,121.59,121.53,121.55,34806.0,101.5638,101.5638,101.5137,101.5304,34806.0
2018-08-20 10:30:00,121.55,121.66,121.54,121.66,91763.0,101.5304,101.6223,101.5221,101.6223,91763.0
2018-08-20 10:35:00,121.65,121.71,121.65,121.71,80138.0,101.6139,101.6641,101.6139,101.6641,80138.0
2018-08-20 10:40:00,121.71,121.75,121.69,121.7,49288.0,101.6641,101.6975,101.6474,101.6557,49288.0
2018-08-20 10:45:00,121.69,121.73,121.68,121.7,16964.0,101.6474,101.6808,101.639,101.6557,16964.0
2018-08-20 10:50:00,121.7,121.79,121.7,121.79,100380.0,101.6557,101.7309,101.6557,101.7309,100380.0
2018-08-20 10:55:00,121.79,121.83,121.77,121.78,68844.0,101.7309,101.7643,101.7142,101.7225,68844.0
2018-08-20 11:00:00,121.78,121.86,121.77,121.81,121334.0,101.7225,101.7894,101.7142,101.7476,121334.0
2018-08-20 11:05:00,121.82,121.9,121.81,121.9,161237.0,101.7559,101.8228,101.7476,101.8228,161237.0
2018-08-20 11:10:00,121.9,121.91,121.86,121.89,47036.0,101.8228,101.8311,101.7894,101.8144,47036.0
2018-08-20 11:15:00,121.89,121.91,121.83,121.83,50492.0,101.8144,101.8311,101.7643,101.7643,50492.0
2018-08-20 11:20:00,121.83,121.87,121.82,121.85,26961.0,101.7643,101.7977,101.7559,101.781,26961.0
2018-08-20 11:25:00,121.85,121.88,121.82,121.82,29404.0,101.781,101.8061,101.7559,101.7559,29404.0
2018-08-20 11:30:00,121.82,121.84,121.8,121.8,19209.0,101.7559,101.7727,101.7392,101.7392,19209.0
2018-08-20 11:35:00,121.81,121.81,121.78,121.79,26938.0,101.7476,101.7476,101.7225,101.7309,26938.0
2018-08-20 11:40:00,121.79,121.82,121.78,121.82,50846.0,101.7309,101.7559,101.7225,101.7559,50846.0
2018-08-20 11:45:00,121.82,121.83,121.78,121.78,26466.0,101.7559,101.7643,101.7225,101.7225,26466.0
2018-08-20 11:50:00,121.78,121.84,121.75,121.78,224587.0,101.7225,101.7727,101.6975,101.7225,224587.0
2018-08-20 11:55:00,121.78,121.79,121.73,121.75,39967.0,101.7225,101.7309,101.6808,101.6975,39967.0
2018-08-20 12:00:00,121.74,121.76,121.66,121.68,46307.0,101.6891,101.7058,101.6223,101.639,46307.0
2018-08-20 12:05:00,121.69,121.69,121.65,121.69,50841.0,101.6474,101.6474,101.6139,101.6474,50841.0
2018-08-20 12:10:00,121.69,121.71,121.68,121.7,27650.0,101.6474,101.6641,101.639,101.6557,27650.0
2018-08-20 12:15:00,121.7,121.7,121.64,121.65,33790.0,101.6557,101.6557,101.6056,101.6139,33790.0
2018-08-20 12:20:00,121.64,121.66,121.62,121.65,11511.0,101.6056,101.6223,101.5889,101.6139,11511.0
2018-08-20 12:25:00,121.65,121.65,121.62,121.63,11569.0,101.6139,101.6139,101.5889,101.5972,11569.0
2018-08-20 12:30:00,121.63,121.66,121.63,121.65,9875.0,101.5972,101.6223,101.5972,101.6139,9875.0
2018-08-20 12:35:00,121.65,121.69,121.64,121.67,16683.0,101.6139,101.6474,101.6056,101.6307,16683.0
2018-08-20 12:40:00,121.67,121.67,121.65,121.66,2803.0,101.6307,101.6307,101.6139,101.6223,2803.0
2018-08-20 12:45:00,121.66,121.71,121.65,121.71,20516.0,101.6223,101.6641,101.6139,101.6641,20516.0
2018-08-20 12:50:00,121.71,121.72,121.68,121.68,13896.0,101.6641,101.6724,101.639,101.639,13896.0
2018-08-20 12:55:00,121.68,121.73,121.68,121.7,65754.0,101.639,101.6808,101.639,101.6557,65754.0
2018-08-20 13:00:00,121.7,121.71,121.68,121.68,21463.0,101.6557,101.6641,101.639,101.639,21463.0
2018-08-20 13:05:00,121.69,121.69,121.66,121.66,5550.0,101.6474,101.6474,101.6223,101.6223,5550.0
2018-08-20 13:10:00,121.67,121.69,121.67,121.67,5817.0,101.6307,101.6474,101.6307,101.6307,5817.0
2018-08-20 13:15:00,121.68,121.68,121.66,121.68,13598.0,101.639,101.639,101.6223,101.639,13598.0
2018-08-20 13:20:00,121.68,121.68,121.65,121.66,18744.0,101.639,101.639,101.6139,101.6223,18744.0
2018-08-20 13:25:00,121.66,121.68,121.65,121.68,10329.0,101.6223,101.639,101.6139,101.639,10329.0
2018-08-20 13:30:00,121.68,121.69,121.67,121.69,2804.0,101.639,101.6474,101.6307,101.6474,2804.0
2018-08-20 13:35:00,121.68,121.69,121.65,121.67,10339.0,101.639,101.6474,101.6139,101.6307,10339.0
2018-08-20 13:40:00,121.67,121.69,121.66,121.67,20369.0,101.6307,101.6474,101.6223,101.6307,20369.0
2018-08-20 13:45:00,121.68,121.72,121.67,121.7,15485.0,101.639,101.6724,101.6307,101.6557,15485.0
2018-08-20 13:50:00,121.71,121.75,121.7,121.73,11459.0,101.6641,101.6975,101.6557,101.6808,11459.0
2018-08-20 13:55:00,121.72,121.73,121.7,121.71,12981.0,101.6724,101.6808,101.6557,101.6641,12981.0
2018-08-20 14:00:00,121.71,121.76,121.7,121.75,19402.0,101.6641,101.7058,101.6557,101.6975,19402.0
2018-08-20 14:05:00,121.75,121.78,121.74,121.75,33578.0,101.6975,101.7225,101.6891,101.6975,33578.0
2018-08-20 14:10:00,121.74,121.75,121.72,121.75,9304.0,101.6891,101.6975,101.6724,101.6975,9304.0
2018-08-20 14:15:00,121.75,121.78,121.74,121.78,12813.0,101.6975,101.7225,101.6891,101.7225,12813.0
2018-08-20 14:20:00,121.78,121.78,121.77,121.78,4553.0,101.7225,101.7225,101.7142,101.7225,4553.0
2018-08-20 14:25:00,121.78,121.81,121.74,121.77,130022.0,101.7225,101.7476,101.6891,101.7142,130022.0
2018-08-20 14:30:00,121.76,121.76,121.74,121.75,16819.0,101.7058,101.7058,101.6891,101.6975,16819.0
2018-08-20 14:35:00,121.75,121.78,121.75,121.77,30453.0,101.6975,101.7225,101.6975,101.7142,30453.0
2018-08-20 14:40:00,121.76,121.78,121.74,121.78,17160.0,101.7058,101.7225,101.6891,101.7225,17160.0
2018-08-20 14:45:00,121.78,121.84,121.78,121.82,43056.0,101.7225,101.7727,101.7225,101.7559,43056.0
2018-08-20 14:50:00,121.82,121.86,121.8,121.81,66131.0,101.7559,101.7894,101.7392,101.7476,66131.0
2018-08-20 14:55:00,121.82,121.82,121.8,121.82,47274.0,101.7559,101.7559,101.7392,101.7559,47274.0
2018-08-20 15:00:00,121.82,121.84,121.78,121.78,58108.0,101.7559,101.7727,101.7225,101.7225,58108.0
2018-08-20 15:05:00,121.78,121.79,121.77,121.78,17235.0,101.7225,101.7309,101.7142,101.7225,17235.0
2018-08-20 15:10:00,121.77,121.82,121.72,121.82,38380.0,101.7142,101.7559,101.6724,101.7559,38380.0
2018-08-20 15:15:00,121.82,121.82,121.79,121.81,21872.0,101.7559,101.7559,101.7309,101.7476,21872.0
2018-08-20 15:20:00,121.81,121.82,121.79,121.81,89228.0,101.7476,101.7559,101.7309,101.7476,89228.0
2018-08-20 15:25:00,121.81,121.81,121.76,121.77,13543.0,101.7476,101.7476,101.7058,101.7142,13543.0
2018-08-20 15:30:00,121.77,121.77,121.73,121.74,64532.0,101.7142,101.7142,101.6808,101.6891,64532.0
2018-08-20 15:35:00,121.75,121.75,121.74,121.74,21258.0,101.6975,101.6975,101.6891,101.6891,21258.0
2018-08-20 15:40:00,121.74,121.82,121.74,121.81,103549.0,101.6891,101.7559,101.6891,101.7476,103549.0
2018-08-20 15:45:00,121.81,121.82,121.77,121.79,54497.0,101.7476,101.7559,101.7142,101.7309,54497.0
2018-08-20 15:50:00,121.79,121.84,121.79,121.81,204742.0,101.7309,101.7727,101.7309,101.7476,204742.0
2018-08-20 15:55:00,121.81,121.82,121.77,121.78,391282.0,101.7476,101.7559,101.7142,101.7225,391282.0
2018-08-21 09:30:00,121.37,121.39,121.32,121.36,78305.0,101.3801,101.3968,101.3383,101.3717,78305.0
2018-08-21 09:35:00,121.35,121.35,121.26,121.26,46069.0,101.3634,101.3634,101.2882,101.2882,46069.0
2018-08-21 09:40:00,121.27,121.28,121.2,121.24,155098.0,101.2965,101.3049,101.2381,101.2715,155098.0
2018-08-21 09:45:00,121.25,121.25,121.19,121.19,120178.0,101.2798,101.2798,101.2297,101.2297,120178.0
2018-08-21 09:50:00,121.19,121.21,121.13,121.16,93241.0,101.2297,101.2464,101.1796,101.2046,93241.0
2018-08-21 09:55:00,121.16,121.18,121.12,121.12,48072.0,101.2046,101.2214,101.1712,101.1712,48072.0
2018-08-21 10:00:00,121.13,121.16,121.06,121.14,62399.0,101.1796,101.2046,101.1211,101.1879,62399.0
2018-08-21 10:05:00,121.13,121.23,121.13,121.22,41369.0,101.1796,101.2631,101.1796,101.2548,41369.0
2018-08-21 10:10:00,121.22,121.24,121.17,121.17,55075.0,101.2548,101.2715,101.213,101.213,55075.0
2018-08-21 10:15:00,121.17,121.19,121.14,121.18,17895.0,101.213,101.2297,101.1879,101.2214,17895.0
2018-08-21 10:20:00,121.18,121.22,121.17,121.22,22950.0,101.2214,101.2548,101.213,101.2548,22950.0
2018-08-21 10:25:00,121.21,121.26,121.2,121.23,35595.0,101.2464,101.2882,101.2381,101.2631,35595.0
2018-08-21 10:30:00,121.23,121.26,121.23,121.24,37642.0,101.2631,101.2882,101.2631,101.2715,37642.0
2018-08-21 10:35:00,121.24,121.31,121.22,121.3,79816.0,101.2715,101.3299,101.2548,101.3216,79816.0
2018-08-21 10:40:00,121.3,121.31,121.26,121.29,18392.0,101.3216,101.3299,101.2882,101.3132,18392.0
2018-08-21 10:45:00,121.3,121.33,121.26,121.27,27588.0,101.3216,101.3467,101.2882,101.2965,27588.0
2018-08-21 10:50:00,121.26,121.28,121.25,121.27,14158.0,101.2882,101.3049,101.2798,101.2965,14158.0
2018-08-21 10:55:00,121.28,121.3,121.25,121.26,30255.0,101.3049,101.3216,101.2798,101.2882,30255.0
2018-08-21 11:00:00,121.26,121.3,121.24,121.29,38318.0,101.2882,101.3216,101.2715,101.3132,38318.0
2018-08-21 11:05:00,121.29,121.29,121.21,121.22,88690.0,101.3132,101.3132,101.2464,101.2548,88690.0
2018-08-21 11:10:00,121.22,121.23,121.17,121.21,29018.0,101.2548,101.2631,101.213,101.2464,29018.0
2018-08-21 11:15:00,121.21,121.33,121.2,121.3,34003.0,101.2464,101.3467,101.2381,101.3216,34003.0
2018-08-21 11:20:00,121.3,121.35,121.29,121.32,36706.0,101.3216,101.3634,101.3132,101.3383,36706.0
2018-08-21 11:25:00,121.32,121.38,121.3,121.37,58852.0,101.3383,101.3884,101.3216,101.3801,58852.0
2018-08-21 11:30:00,121.37,121.39,121.34,121.34,19000.0,101.3801,101.3968,101.355,101.355,19000.0
2018-08-21 11:35:00,121.34,121.39,121.32,121.34,49612.0,101.355,101.3968,101.3383,101.355,49612.0
2018-08-21 11:40:00,121.34,121.37,121.32,121.35,35929.0,101.355,101.3801,101.3383,101.3634,35929.0
2018-08-21 11:45:00,121.35,121.36,121.29,121.29,35359.0,101.3634,101.3717,101.3132,101.3132,35359.0
2018-08-21 11:50:00,121.29,121.3,121.26,121.26,25484.0,101.3132,101.3216,101.2882,101.2882,25484.0
2018-08-21 11:55:00,121.26,121.29,121.26,121.27,19709.0,101.2882,101.3132,101.2882,101.2965,19709.0
2018-08-21 12:00:00,121.27,121.29,121.24,121.25,16596.0,101.2965,101.3132,101.2715,101.2798,16596.0
2018-08-21 12:05:00,121.25,121.25,121.22,121.23,11857.0,101.2798,101.2798,101.2548,101.2631,11857.0
2018-08-21 12:10:00,121.23,121.23,121.18,121.2,39246.0,101.2631,101.2631,101.2214,101.2381,39246.0
2018-08-21 12:15:00,121.2,121.2,121.17,121.19,9414.0,101.2381,101.2381,101.213,101.2297,9414.0
2018-08-21 12:20:00,121.2,121.21,121.19,121.2,31823.0,101.2381,101.2464,101.2297,101.2381,31823.0
2018-08-21 12:25:00,121.19,121.2,121.18,121.2,18034.0,101.2297,101.2381,101.2214,101.2381,18034.0
2018-08-21 12:30:00,121.19,121.2,121.17,121.19,8666.0,101.2297,101.2381,101.213,101.2297,8666.0
2018-08-21 12:35:00,121.19,121.2,121.17,121.18,8322.0,101.2297,101.2381,101.213,101.2214,8322.0
2018-08-21 12:40:00,121.17,121.18,121.15,121.17,20005.0,101.213,101.2214,101.1963,101.213,20005.0
2018-08-21 12:45:00,121.16,121.18,121.15,121.18,37146.0,101.2046,101.2214,101.1963,101.2214,37146.0
2018-08-21 12:50:00,121.17,121.19,121.16,121.19,49633.0,101.213,101.2297,101.2046,101.2297,49633.0
2018-08-21 12:55:00,121.19,121.29,121.19,121.29,37684.0,101.2297,101.3132,101.2297,101.3132,37684.0
2018-08-21 13:00:00,121.28,121.29,121.25,121.28,28853.0,101.3049,101.3132,101.2798,101.3049,28853.0
2018-08-21 13:05:00,121.29,121.3,121.27,121.29,88270.0,101.3132,101.3216,101.2965,101.3132,88270.0
2018-08-21 13:10:00,121.29,121.29,121.19,121.2,49513.0,101.3132,101.3132,101.2297,101.2381,49513.0
2018-08-21 13:15:00,121.21,121.23,121.21,121.22,20243.0,101.2464,101.2631,101.2464,101.2548,20243.0
2018-08-21 13:20:00,121.21,121.23,121.21,121.22,8341.0,101.2464,101.2631,101.2464,101.2548,8341.0
2018-08-21 13:25:00,121.22,121.23,121.21,121.23,9284.0,101.2548,101.2631,101.2464,101.2631,9284.0
2018-08-21 13:30:00,121.22,121.25,121.2,121.24,20346.0,101.2548,101.2798,101.2381,101.2715,20346.0
2018-08-21 13:35:00,121.24,121.37,121.24,121.37,128330.0,101.2715,101.3801,101.2715,101.3801,128330.0
2018-08-21 13:40:00,121.37,121.42,121.36,121.38,28760.0,101.3801,101.4218,101.3717,101.3884,28760.0
2018-08-21 13:45:00,121.39,121.39,121.35,121.37,41411.0,101.3968,101.3968,101.3634,101.3801,41411.0
2018-08-21 13:50:00,121.36,121.36,121.32,121.32,28785.0,101.3717,101.3717,101.3383,101.3383,28785.0
2018-08-21 13:55:00,121.32,121.34,121.31,121.34,8808.0,101.3383,101.355,101.3299,101.355,8808.0
2018-08-21 14:00:00,121.34,121.39,121.33,121.38,16358.0,101.355,101.3968,101.3467,101.3884,16358.0
2018-08-21 14:05:00,121.39,121.39,121.36,121.36,17465.0,101.3968,101.3968,101.3717,101.3717,17465.0
2018-08-21 14:10:00,121.37,121.38,121.36,121.37,6950.0,101.3801,101.3884,101.3717,101.3801,6950.0
2018-08-21 14:15:00,121.37,121.38,121.35,121.37,5200.0,101.3801,101.3884,101.3634,101.3801,5200.0
2018-08-21 14:20:00,121.37,121.37,121.31,121.32,29384.0,101.3801,101.3801,101.3299,101.3383,29384.0
2018-08-21 14:25:00,121.31,121.41,121.31,121.41,48073.0,101.3299,101.4135,101.3299,101.4135,48073.0
2018-08-21 14:30:00,121.41,121.45,121.41,121.42,18674.0,101.4135,101.4469,101.4135,101.4218,18674.0
2018-08-21 14:35:00,121.42,121.46,121.41,121.43,42544.0,101.4218,101.4552,101.4135,101.4302,42544.0
2018-08-21 14:40:00,121.43,121.45,121.4,121.43,77395.0,101.4302,101.4469,101.4051,101.4302,77395.0
2018-08-21 14:45:00,121.43,121.45,121.4,121.44,30889.0,101.4302,101.4469,101.4051,101.4385,30889.0
2018-08-21 14:50:00,121.44,121.52,121.43,121.52,19510.0,101.4385,101.5054,101.4302,101.5054,19510.0
2018-08-21 14:55:00,121.52,121.53,121.42,121.42,54932.0,101.5054,101.5137,101.4218,101.4218,54932.0
2018-08-21 15:00:00,121.42,121.43,121.36,121.37,99324.0,101.4218,101.4302,101.3717,101.3801,99324.0
2018-08-21 15:05:00,121.37,121.38,121.36,121.38,8526.0,101.3801,101.3884,101.3717,101.3884,8526.0
2018-08-21 15:10:00,121.38,121.41,121.36,121.39,81163.0,101.3884,101.4135,101.3717,101.3968,81163.0
2018-08-21 15:15:00,121.39,121.42,121.37,121.42,27695.0,101.3968,101.4218,101.3801,101.4218,27695.0
2018-08-21 15:20:00,121.42,121.44,121.36,121.38,44165.0,101.4218,101.4385,101.3717,101.3884,44165.0
2018-08-21 15:25:00,121.38,121.4,121.34,121.36,69810.0,101.3884,101.4051,101.355,101.3717,69810.0
2018-08-21 15:30:00,121.36,121.38,121.36,121.37,13522.0,101.3717,101.3884,101.3717,101.3801,13522.0
2018-08-21 15:35:00,121.37,121.39,121.35,121.37,42608.0,101.3801,101.3968,101.3634,101.3801,42608.0
2018-08-21 15:40:00,121.38,121.43,121.36,121.43,40359.0,101.3884,101.4302,101.3717,101.4302,40359.0
2018-08-21 15:45:00,121.43,121.44,121.39,121.42,74706.0,101.4302,101.4385,101.3968,101.4218,74706.0
2018-08-21 15:50:00,121.43,121.44,121.39,121.39,172703.0,101.4302,101.4385,101.3968,101.3968,172703.0
2018-08-21 15:55:00,121.39,121.41,121.37,121.4,226072.0,101.3968,101.4135,101.3801,101.4051,226072.0
2018-08-22 09:30:00,122.01,122.06,121.91,121.91,198789.0,101.9147,101.9564,101.8311,101.8311,198789.0
2018-08-22 09:35:00,121.92,121.98,121.9,121.97,81452.0,101.8395,101.8896,101.8228,101.8812,81452.0
2018-08-22 09:40:00,121.98,121.98,121.85,121.85,93014.0,101.8896,101.8896,101.781,101.781,93014.0
2018-08-22 09:45:00,121.86,121.89,121.84,121.86,36109.0,101.7894,101.8144,101.7727,101.7894,36109.0
2018-08-22 09:50:00,121.86,121.93,121.83,121.92,53949.0,101.7894,101.8478,101.7643,101.8395,53949.0
2018-08-22 09:55:00,121.92,121.94,121.86,121.87,17609.0,101.8395,101.8562,101.7894,101.7977,17609.0
2018-08-22 10:00:00,121.87,121.93,121.87,121.89,94285.0,101.7977,101.8478,101.7977,101.8144,94285.0
2018-08-22 10:05:00,121.89,121.89,121.85,121.85,15165.0,101.8144,101.8144,101.781,101.781,15165.0
2018-08-22 10:10:00,121.84,121.86,121.81,121.84,43652.0,101.7727,101.7894,101.7476,101.7727,43652.0
2018-08-22 10:15:00,121.83,121.84,121.81,121.82,47517.0,101.7643,101.7727,101.7476,101.7559,47517.0
2018-08-22 10:20:00,121.81,121.83,121.77,121.81,27713.0,101.7476,101.7643,101.7142,101.7476,27713.0
2018-08-22 10:25:00,121.81,121.82,121.8,121.81,35537.0,101.7476,101.7559,101.7392,101.7476,35537.0
2018-08-22 10:30:00,121.81,121.81,121.73,121.75,31713.0,101.7476,101.7476,101.6808,101.6975,31713.0
2018-08-22 10:35:00,121.76,121.76,121.7,121.72,36441.0,101.7058,101.7058,101.6557,101.6724,36441.0
2018-08-22 10:40:00,121.72,121.73,121.66,121.68,64178.0,101.6724,101.6808,101.6223,101.639,64178.0
2018-08-22 10:45:00,121.67,121.67,121.61,121.64,94060.0,101.6307,101.6307,101.5805,101.6056,94060.0
2018-08-22 10:50:00,121.63,121.67,121.6,121.64,43599.0,101.5972,101.6307,101.5722,101.6056,43599.0
2018-08-22 10:55:00,121.63,121.7,121.61,121.69,76818.0,101.5972,101.6557,101.5805,101.6474,76818.0
2018-08-22 11:00:00,121.68,121.69,121.64,121.64,33636.0,101.639,101.6474,101.6056,101.6056,33636.0
2018-08-22 11:05:00,121.64,121.67,121.61,121.61,76742.0,101.6056,101.6307,101.5805,101.5805,76742.0
2018-08-22 11:10:00,121.62,121.68,121.6,121.66,35226.0,101.5889,101.639,101.5722,101.6223,35226.0
2018-08-22 11:15:00,121.65,121.66,121.61,121.65,19535.0,101.6139,101.6223,101.5805,101.6139,19535.0
2018-08-22 11:20:00,121.64,121.67,121.59,121.6,17525.0,101.6056,101.6307,101.5638,101.5722,17525.0
2018-08-22 11:25:00,121.6,121.63,121.58,121.62,9165.0,101.5722,101.5972,101.5555,101.5889,9165.0
2018-08-22 11:30:00,121.63,121.69,121.63,121.68,10986.0,101.5972,101.6474,101.5972,101.639,10986.0
2018-08-22 11:35:00,121.68,121.73,121.66,121.71,20034.0,101.639,101.6808,101.6223,101.6641,20034.0
2018-08-22 11:40:00,121.7,121.71,121.68,121.7,31299.0,101.6557,101.6641,101.639,101.6557,31299.0
2018-08-22 11:45:00,121.7,121.72,121.69,121.72,21727.0,101.6557,101.6724,101.6474,101.6724,21727.0
2018-08-22 11:50:00,121.73,121.74,121.69,121.72,34137.0,101.6808,101.6891,101.6474,101.6724,34137.0
2018-08-22 11:55:00,121.72,121.75,121.71,121.73,19464.0,101.6724,101.6975,101.6641,101.6808,19464.0
2018-08-22 12:00:00,121.73,121.75,121.69,121.69,17707.0,101.6808,101.6975,101.6474,101.6474,17707.0
2018-08-22 12:05:00,121.7,121.76,121.7,121.76,12261.0,101.6557,101.7058,101.6557,101.7058,12261.0
2018-08-22 12:10:00,121.76,121.79,121.74,121.74,29034.0,101.7058,101.7309,101.6891,101.6891,29034.0
2018-08-22 12:15:00,121.74,121.75,121.72,121.73,20367.0,101.6891,101.6975,101.6724,101.6808,20367.0
2018-08-22 12:20:00,121.73,121.74,121.72,121.73,7963.0,101.6808,101.6891,101.6724,101.6808,7963.0
2018-08-22 12:25:00,121.74,121.81,121.73,121.78,30123.0,101.6891,101.7476,101.6808,101.7225,30123.0
2018-08-22 12:30:00,121.78,121.79,121.75,121.76,61310.0,101.7225,101.7309,101.6975,101.7058,61310.0
2018-08-22 12:35:00,121.77,121.8,121.76,121.79,15582.0,101.7142,101.7392,101.7058,101.7309,15582.0
2018-08-22 12:40:00,121.78,121.79,121.73,121.74,13997.0,101.7225,101.7309,101.6808,101.6891,13997.0
2018-08-22 12:45:00,121.74,121.76,121.73,121.74,15172.0,101.6891,101.7058,101.6808,101.6891,15172.0
2018-08-22 12:50:00,121.74,121.78,121.74,121.76,13719.0,101.6891,101.7225,101.6891,101.7058,13719.0
2018-08-22 12:55:00,121.77,121.79,121.75,121.77,18494.0,101.7142,101.7309,101.6975,101.7142,18494.0
2018-08-22 13:00:00,121.76,121.79,121.74,121.75,20454.0,101.7058,101.7309,101.6891,101.6975,20454.0
2018-08-22 13:05:00,121.74,121.77,121.73,121.77,26609.0,101.6891,101.7142,101.6808,101.7142,26609.0
2018-08-22 13:10:00,121.76,121.79,121.76,121.79,11289.0,101.7058,101.7309,101.7058,101.7309,11289.0
2018-08-22 13:15:00,121.78,121.81,121.76,121.77,27229.0,101.7225,101.7476,101.7058,101.7142,27229.0
2018-08-22 13:20:00,121.77,121.78,121.74,121.76,24200.0,101.7142,101.7225,101.6891,101.7058,24200.0
2018-08-22 13:25:00,121.75,121.76,121.75,121.76,14160.0,101.6975,101.7058,101.6975,101.7058,14160.0
2018-08-22 13:30:00,121.76,121.76,121.73,121.75,18427.0,101.7058,101.7058,101.6808,101.6975,18427.0
2018-08-22 13:35:00,121.75,121.76,121.73,121.73,12716.0,101.6975,101.7058,101.6808,101.6808,12716.0
2018-08-22 13:40:00,121.74,121.74,121.72,121.72,8176.0,101.6891,101.6891,101.6724,101.6724,8176.0
2018-08-22 13:45:00,121.73,121.8,121.72,121.8,29142.0,101.6808,101.7392,101.6724,101.7392,29142.0
2018-08-22 13:50:00,121.8,121.85,121.79,121.85,49194.0,101.7392,101.781,101.7309,101.781,49194.0
2018-08-22 13:55:00,121.85,121.85,121.81,121.82,52065.0,101.781,101.781,101.7476,101.7559,52065.0
2018-08-22 14:00:00,121.82,121.88,121.81,121.87,66664.0,101.7559,101.8061,101.7476,101.7977,66664.0
2018-08-22 14:05:00,121.88,121.9,121.79,121.81,57771.0,101.8061,101.8228,101.7309,101.7476,57771.0
2018-08-22 14:10:00,121.81,121.81,121.75,121.78,41041.0,101.7476,101.7476,101.6975,101.7225,41041.0
2018-08-22 14:15:00,121.78,121.8,121.72,121.74,100427.0,101.7225,101.7392,101.6724,101.6891,100427.0
2018-08-22 14:20:00,121.74,121.8,121.74,121.8,48793.0,101.6891,101.7392,101.6891,101.7392,48793.0
2018-08-22 14:25:00,121.8,121.84,121.79,121.8,18161.0,101.7392,101.7727,101.7309,101.7392,18161.0
2018-08-22 14:30:00,121.8,121.81,121.74,121.76,32429.0,101.7392,101.7476,101.6891,101.7058,32429.0
2018-08-22 14:35:00,121.76,121.82,121.73,121.81,60767.0,101.7058,101.7559,101.6808,101.7476,60767.0
2018-08-22 14:40:00,121.82,121.86,121.78,121.79,30567.0,101.7559,101.7894,101.7225,101.7309,30567.0
2018-08-22 14:45:00,121.79,121.82,121.77,121.78,36751.0,101.7309,101.7559,101.7142,101.7225,36751.0
2018-08-22 14:50:00,121.78,121.79,121.75,121.76,10695.0,101.7225,101.7309,101.6975,101.7058,10695.0
2018-08-22 14:55:00,121.76,121.78,121.75,121.76,35738.0,101.7058,101.7225,101.6975,101.7058,35738.0
2018-08-22 15:00:00,121.76,121.76,121.7,121.72,38388.0,101.7058,101.7058,101.6557,101.6724,38388.0
2018-08-22 15:05:00,121.72,121.75,121.7,121.75,35083.0,101.6724,101.6975,101.6557,101.6975,35083.0
2018-08-22 15:10:00,121.76,121.77,121.71,121.76,40324.0,101.7058,101.7142,101.6641,101.7058,40324.0
2018-08-22 15:15:00,121.76,121.76,121.72,121.74,13341.0,101.7058,101.7058,101.6724,101.6891,13341.0
2018-08-22 15:20:00,121.74,121.74,121.68,121.72,39131.0,101.6891,101.6891,101.639,101.6724,39131.0
2018-08-22 15:25:00,121.73,121.74,121.71,121.74,16015.0,101.6808,101.6891,101.6641,101.6891,16015.0
2018-08-22 15:30:00,121.73,121.8,121.73,121.8,47248.0,101.6808,101.7392,101.6808,101.7392,47248.0
2018-08-22 15:35:00,121.8,121.8,121.79,121.8,66526.0,101.7392,101.7392,101.7309,101.7392,66526.0
2018-08-22 15:40:00,121.8,121.8,121.79,121.8,24299.0,101.7392,101.7392,101.7309,101.7392,24299.0
2018-08-22 15:45:00,121.8,121.82,121.79,121.8,54314.0,101.7392,101.7559,101.7309,101.7392,54314.0
2018-08-22 15:50:00,121.8,121.84,121.79,121.82,109596.0,101.7392,101.7727,101.7309,101.7559,109596.0
2018-08-22 15:55:00,121.82,121.86,121.82,121.85,265728.0,101.7559,101.7894,101.7559,101.781,265728.0
2018-08-23 09:30:00,122.0,122.02,121.95,122.0,88131.0,101.9063,101.923,101.8645,101.9063,88131.0
2018-08-23 09:35:00,122.01,122.08,122.0,122.0,156465.0,101.9147,101.9731,101.9063,101.9063,156465.0
2018-08-23 09:40:00,121.99,122.06,121.99,122.05,35912.0,101.8979,101.9564,101.8979,101.9481,35912.0
2018-08-23 09:45:00,122.05,122.11,122.05,122.1,23584.0,101.9481,101.9982,101.9481,101.9898,23584.0
2018-08-23 09:50:00,122.1,122.11,121.91,121.91,86273.0,101.9898,101.9982,101.8311,101.8311,86273.0
2018-08-23 09:55:00,121.91,121.94,121.89,121.92,33262.0,101.8311,101.8562,101.8144,101.8395,33262.0
2018-08-23 10:00:00,121.92,121.96,121.91,121.95,32718.0,101.8395,101.8729,101.8311,101.8645,32718.0
2018-08-23 10:05:00,121.94,121.96,121.9,121.91,133196.0,101.8562,101.8729,101.8228,101.8311,133196.0
2018-08-23 10:10:00,121.92,121.94,121.87,121.92,67438.0,101.8395,101.8562,101.7977,101.8395,67438.0
2018-08-23 10:15:00,121.93,121.98,121.92,121.97,12864.0,101.8478,101.8896,101.8395,101.8812,12864.0
2018-08-23 10:20:00,121.97,122.0,121.94,121.96,19862.0,101.8812,101.9063,101.8562,101.8729,19862.0
2018-08-23 10:25:00,121.96,121.99,121.9,121.9,60548.0,101.8729,101.8979,101.8228,101.8228,60548.0
2018-08-23 10:30:00,121.9,121.9,121.84,121.84,26053.0,101.8228,101.8228,101.7727,101.7727,26053.0
2018-08-23 10:35:00,121.84,121.87,121.82,121.83,26232.0,101.7727,101.7977,101.7559,101.7643,26232.0
2018-08-23 10:40:00,121.83,121.87,121.79,121.83,26880.0,101.7643,101.7977,101.7309,101.7643,26880.0
2018-08-23 10:45:00,121.83,121.84,121.81,121.82,19464.0,101.7643,101.7727,101.7476,101.7559,19464.0
2018-08-23 10:50:00,121.83,121.88,121.82,121.83,21738.0,101.7643,101.8061,101.7559,101.7643,21738.0
2018-08-23 10:55:00,121.82,121.83,121.79,121.79,28185.0,101.7559,101.7643,101.7309,101.7309,28185.0
2018-08-23 11:00:00,121.8,121.84,121.79,121.8,20524.0,101.7392,101.7727,101.7309,101.7392,20524.0
2018-08-23 11:05:00,121.8,121.88,121.78,121.87,27564.0,101.7392,101.8061,101.7225,101.7977,27564.0
2018-08-23 11:10:00,121.88,121.93,121.87,121.91,15969.0,101.8061,101.8478,101.7977,101.8311,15969.0
2018-08-23 11:15:00,121.91,122.0,121.9,121.99,40292.0,101.8311,101.9063,101.8228,101.8979,40292.0
2018-08-23 11:20:00,121.98,122.02,121.98,122.01,56682.0,101.8896,101.923,101.8896,101.9147,56682.0
2018-08-23 11:25:00,122.0,122.03,121.97,122.0,55166.0,101.9063,101.9314,101.8812,101.9063,55166.0
2018-08-23 11:30:00,122.0,122.03,121.99,121.99,15511.0,101.9063,101.9314,101.8979,101.8979,15511.0
2018-08-23 11:35:00,121.99,122.02,121.97,122.01,119490.0,101.8979,101.923,101.8812,101.9147,119490.0
2018-08-23 11:40:00,122.01,122.06,122.0,122.04,83647.0,101.9147,101.9564,101.9063,101.9397,83647.0
2018-08-23 11:45:00,122.05,122.08,122.04,122.05,96042.0,101.9481,101.9731,101.9397,101.9481,96042.0
2018-08-23 11:50:00,122.06,122.07,122.03,122.04,18866.0,101.9564,101.9648,101.9314,101.9397,18866.0
2018-08-23 11:55:00,122.04,122.08,122.01,122.08,35542.0,101.9397,101.9731,101.9147,101.9731,35542.0
2018-08-23 12:00:00,122.07,122.09,122.05,122.07,16763.0,101.9648,101.9815,101.9481,101.9648,16763.0
2018-08-23 12:05:00,122.07,122.08,122.0,122.0,41781.0,101.9648,101.9731,101.9063,101.9063,41781.0
2018-08-23 12:10:00,122.0,122.04,121.98,122.04,7824.0,101.9063,101.9397,101.8896,101.9397,7824.0
2018-08-23 12:15:00,122.03,122.08,122.02,122.03,32447.0,101.9314,101.9731,101.923,101.9314,32447.0
2018-08-23 12:20:00,122.04,122.07,122.0,122.0,27910.0,101.9397,101.9648,101.9063,101.9063,27910.0
2018-08-23 12:25:00,122.01,122.02,121.96,122.0,19806.0,101.9147,101.923,101.8729,101.9063,19806.0
2018-08-23 12:30:00,122.0,122.01,121.99,122.0,19895.0,101.9063,101.9147,101.8979,101.9063,19895.0
2018-08-23 12:35:00,122.01,122.01,121.96,121.98,14987.0,101.9147,101.9147,101.8729,101.8896,14987.0
2018-08-23 12:40:00,121.96,121.97,121.91,121.95,31239.0,101.8729,101.8812,101.8311,101.8645,31239.0
2018-08-23 12:45:00,121.95,121.96,121.92,121.92,64925.0,101.8645,101.8729,101.8395,101.8395,64925.0
2018-08-23 12:50:00,121.93,121.95,121.93,121.95,8687.0,101.8478,101.8645,101.8478,101.8645,8687.0
2018-08-23 12:55:00,121.93,121.97,121.91,121.95,18014.0,101.8478,101.8812,101.8311,101.8645,18014.0
2018-08-23 13:00:00,121.95,122.0,121.93,121.99,21107.0,101.8645,101.9063,101.8478,101.8979,21107.0
2018-08-23 13:05:00,122.0,122.05,122.0,122.04,9206.0,101.9063,101.9481,101.9063,101.9397,9206.0
2018-08-23 13:10:00,122.05,122.08,122.03,122.07,14669.0,101.9481,101.9731,101.9314,101.9648,14669.0
2018-08-23 13:15:00,122.08,122.09,122.04,122.04,10847.0,101.9731,101.9815,101.9397,101.9397,10847.0
2018-08-23 13:20:00,122.05,122.05,122.0,122.04,9708.0,101.9481,101.9481,101.9063,101.9397,9708.0
2018-08-23 13:25:00,122.04,122.04,122.01,122.02,4878.0,101.9397,101.9397,101.9147,101.923,4878.0
2018-08-23 13:30:00,122.01,122.06,121.99,122.03,39387.0,101.9147,101.9564,101.8979,101.9314,39387.0
2018-08-23 13:35:00,122.03,122.07,122.01,122.01,17792.0,101.9314,101.9648,101.9147,101.9147,17792.0
2018-08-23 13:40:00,122.02,122.05,122.01,122.05,7749.0,101.923,101.9481,101.9147,101.9481,7749.0
2018-08-23 13:45:00,122.06,122.07,122.03,122.03,13129.0,101.9564,101.9648,101.9314,101.9314,13129.0
2018-08-23 13:50:00,122.04,122.08,122.03,122.07,52916.0,101.9397,101.9731,101.9314,101.9648,52916.0
2018-08-23 13:55:00,122.08,122.1,122.08,122.08,90447.0,101.9731,101.9898,101.9731,101.9731,90447.0
2018-08-23 14:00:00,122.08,122.09,122.03,122.04,30870.0,101.9731,101.9815,101.9314,101.9397,30870.0
2018-08-23 14:05:00,122.04,122.05,122.01,122.02,181174.0,101.9397,101.9481,101.9147,101.923,181174.0
2018-08-23 14:10:00,122.02,122.03,122.01,122.02,128359.0,101.923,101.9314,101.9147,101.923,128359.0
2018-08-23 14:15:00,122.02,122.03,122.01,122.02,9974.0,101.923,101.9314,101.9147,101.923,9974.0
2018-08-23 14:20:00,122.02,122.05,122.01,122.04,17783.0,101.923,101.9481,101.9147,101.9397,17783.0
2018-08-23 14:25:00,122.05,122.05,122.01,122.02,6104.0,101.9481,101.9481,101.9147,101.923,6104.0
2018-08-23 14:30:00,122.02,122.07,122.01,122.07,29937.0,101.923,101.9648,101.9147,101.9648,29937.0
2018-08-23 14:35:00,122.07,122.09,122.04,122.07,93398.0,101.9648,101.9815,101.9397,101.9648,93398.0
2018-08-23 14:40:00,122.07,122.1,122.07,122.07,40483.0,101.9648,101.9898,101.9648,101.9648,40483.0
2018-08-23 14:45:00,122.08,122.1,122.06,122.1,27221.0,101.9731,101.9898,101.9564,101.9898,27221.0
2018-08-23 14:50:00,122.1,122.13,122.03,122.06,43223.0,101.9898,102.0149,101.9314,101.9564,43223.0
2018-08-23 14:55:00,122.06,122.07,122.02,122.05,17880.0,101.9564,101.9648,101.923,101.9481,17880.0
2018-08-23 15:00:00,122.05,122.09,122.04,122.09,49192.0,101.9481,101.9815,101.9397,101.9815,49192.0
2018-08-23 15:05:00,122.08,122.09,122.07,122.07,12790.0,101.9731,101.9815,101.9648,101.9648,12790.0
2018-08-23 15:10:00,122.07,122.1,122.03,122.04,24286.0,101.9648,101.9898,101.9314,101.9397,24286.0
2018-08-23 15:15:00,122.05,122.09,122.03,122.07,16476.0,101.9481,101.9815,101.9314,101.9648,16476.0
2018-08-23 15:20:00,122.08,122.11,122.07,122.11,7832.0,101.9731,101.9982,101.9648,101.9982,7832.0
2018-08-23 15:25:00,122.11,122.11,122.06,122.07,33027.0,101.9982,101.9982,101.9564,101.9648,33027.0
2018-08-23 15:30:00,122.08,122.1,122.07,122.1,101499.0,101.9731,101.9898,101.9648,101.9898,101499.0
2018-08-23 15:35:00,122.1,122.13,122.09,122.13,42127.0,101.9898,102.0149,101.9815,102.0149,42127.0
2018-08-23 15:40:00,122.12,122.13,122.1,122.13,46450.0,102.0065,102.0149,101.9898,102.0149,46450.0
2018-08-23 15:45:00,122.13,122.13,122.07,122.08,191761.0,102.0149,102.0149,101.9648,101.9731,191761.0
2018-08-23 15:50:00,122.08,122.12,122.07,122.08,172773.0,101.9731,102.0065,101.9648,101.9731,172773.0
2018-08-23 15:55:00,122.08,122.09,122.04,122.04,458877.0,101.9731,101.9815,101.9397,101.9397,458877.0
2018-08-24 09:30:00,121.62,121.63,121.55,121.6,155646.0,101.5889,101.5972,101.5304,101.5722,155646.0
2018-08-24 09:35:00,121.6,121.61,121.56,121.56,89688.0,101.5722,101.5805,101.5388,101.5388,89688.0
2018-08-24 09:40:00,121.55,121.56,121.49,121.51,134173.0,101.5304,101.5388,101.4803,101.497,134173.0
2018-08-24 09:45:00,121.51,121.61,121.51,121.61,351642.0,101.497,101.5805,101.497,101.5805,351642.0
2018-08-24 09:50:00,121.61,121.61,121.57,121.6,36775.0,101.5805,101.5805,101.5471,101.5722,36775.0
2018-08-24 09:55:00,121.6,121.62,121.54,121.55,92256.0,101.5722,101.5889,101.5221,101.5304,92256.0
2018-08-24 10:00:00,121.55,121.7,121.49,121.69,215017.0,101.5304,101.6557,101.4803,101.6474,215017.0
2018-08-24 10:05:00,121.68,121.83,121.68,121.77,73922.0,101.639,101.7643,101.639,101.7142,73922.0
2018-08-24 10:10:00,121.78,121.86,121.78,121.86,55083.0,101.7225,101.7894,101.7225,101.7894,55083.0
2018-08-24 10:15:00,121.85,121.97,121.84,121.94,67820.0,101.781,101.8812,101.7727,101.8562,67820.0
2018-08-24 10:20:00,121.93,121.97,121.89,121.89,56608.0,101.8478,101.8812,101.8144,101.8144,56608.0
2018-08-24 10:25:00,121.91,121.94,121.88,121.91,33628.0,101.8311,101.8562,101.8061,101.8311,33628.0
2018-08-24 10:30:00,121.92,121.94,121.9,121.94,14048.0,101.8395,101.8562,101.8228,101.8562,14048.0
2018-08-24 10:35:00,121.93,121.94,121.88,121.88,15155.0,101.8478,101.8562,101.8061,101.8061,15155.0
2018-08-24 10:40:00,121.88,121.94,121.88,121.94,18504.0,101.8061,101.8562,101.8061,101.8562,18504.0
2018-08-24 10:45:00,121.94,122.01,121.93,122.01,44197.0,101.8562,101.9147,101.8478,101.9147,44197.0
2018-08-24 10:50:00,122.01,122.02,121.97,121.99,20386.0,101.9147,101.923,101.8812,101.8979,20386.0
2018-08-24 10:55:00,121.99,122.06,121.98,122.05,54156.0,101.8979,101.9564,101.8896,101.9481,54156.0
2018-08-24 11:00:00,122.05,122.16,122.05,122.14,174265.0,101.9481,102.0399,101.9481,102.0232,174265.0
2018-08-24 11:05:00,122.14,122.17,122.09,122.11,80186.0,102.0232,102.0483,101.9815,101.9982,80186.0
2018-08-24 11:10:00,122.11,122.18,122.1,122.15,56918.0,101.9982,102.0567,101.9898,102.0316,56918.0
2018-08-24 11:15:00,122.14,122.16,122.12,122.14,58502.0,102.0232,102.0399,102.0065,102.0232,58502.0
2018-08-24 11:20:00,122.13,122.21,122.12,122.2,74641.0,102.0149,102.0817,102.0065,102.0734,74641.0
2018-08-24 11:25:00,122.19,122.2,122.14,122.15,14232.0,102.065,102.0734,102.0232,102.0316,14232.0
2018-08-24 11:30:00,122.16,122.17,122.12,122.12,20140.0,102.0399,102.0483,102.0065,102.0065,20140.0
2018-08-24 11:35:00,122.11,122.17,122.1,122.16,19655.0,101.9982,102.0483,101.9898,102.0399,19655.0
2018-08-24 11:40:00,122.16,122.22,122.15,122.18,13679.0,102.0399,102.0901,102.0316,102.0567,13679.0
2018-08-24 11:45:00,122.19,122.21,122.16,122.17,16302.0,102.065,102.0817,102.0399,102.0483,16302.0
2018-08-24 11:50:00,122.18,122.21,122.13,122.18,28336.0,102.0567,102.0817,102.0149,102.0567,28336.0
2018-08-24 11:55:00,122.18,122.19,122.15,122.17,22301.0,102.0567,102.065,102.0316,102.0483,22301.0
2018-08-24 12:00:00,122.16,122.19,122.15,122.17,19163.0,102.0399,102.065,102.0316,102.0483,19163.0
2018-08-24 12:05:00,122.17,122.19,122.16,122.18,23756.0,102.0483,102.065,102.0399,102.0567,23756.0
2018-08-24 12:10:00,122.18,122.19,122.15,122.19,26698.0,102.0567,102.065,102.0316,102.065,26698.0
2018-08-24 12:15:00,122.19,122.2,122.15,122.16,10580.0,102.065,102.0734,102.0316,102.0399,10580.0
2018-08-24 12:20:00,122.16,122.18,122.13,122.15,17715.0,102.0399,102.0567,102.0149,102.0316,17715.0
2018-08-24 12:25:00,122.15,122.21,122.14,122.21,26243.0,102.0316,102.0817,102.0232,102.0817,26243.0
2018-08-24 12:30:00,122.21,122.21,122.18,122.19,36385.0,102.0817,102.0817,102.0567,102.065,36385.0
2018-08-24 12:35:00,122.19,122.2,122.14,122.18,21924.0,102.065,102.0734,102.0232,102.0567,21924.0
2018-08-24 12:40:00,122.18,122.19,122.15,122.16,3708.0,102.0567,102.065,102.0316,102.0399,3708.0
2018-08-24 12:45:00,122.16,122.16,122.13,122.14,10941.0,102.0399,102.0399,102.0149,102.0232,10941.0
2018-08-24 12:50:00,122.13,122.16,122.12,122.15,7202.0,102.0149,102.0399,102.0065,102.0316,7202.0
2018-08-24 12:55:00,122.16,122.16,122.15,122.16,6066.0,102.0399,102.0399,102.0316,102.0399,6066.0
2018-08-24 13:00:00,122.16,122.17,122.14,122.16,17923.0,102.0399,102.0483,102.0232,102.0399,17923.0
2018-08-24 13:05:00,122.16,122.17,122.15,122.17,6415.0,102.0399,102.0483,102.0316,102.0483,6415.0
2018-08-24 13:10:00,122.16,122.17,122.15,122.16,4267.0,102.0399,102.0483,102.0316,102.0399,4267.0
2018-08-24 13:15:00,122.16,122.17,122.12,122.13,28063.0,102.0399,102.0483,102.0065,102.0149,28063.0
2018-08-24 13:20:00,122.13,122.16,122.12,122.13,10506.0,102.0149,102.0399,102.0065,102.0149,10506.0
2018-08-24 13:25:00,122.14,122.14,122.11,122.12,7423.0,102.0232,102.0232,101.9982,102.0065,7423.0
2018-08-24 13:30:00,122.12,122.2,122.11,122.2,49747.0,102.0065,102.0734,101.9982,102.0734,49747.0
2018-08-24 13:35:00,122.2,122.27,122.2,122.27,79786.0,102.0734,102.1318,102.0734,102.1318,79786.0
2018-08-24 13:40:00,122.26,122.3,122.22,122.29,104817.0,102.1235,102.1569,102.0901,102.1485,104817.0
2018-08-24 13:45:00,122.29,122.29,122.22,122.25,36741.0,102.1485,102.1485,102.0901,102.1151,36741.0
2018-08-24 13:50:00,122.26,122.29,122.24,122.27,23987.0,102.1235,102.1485,102.1068,102.1318,23987.0
2018-08-24 13:55:00,122.28,122.28,122.2,122.21,54244.0,102.1402,102.1402,102.0734,102.0817,54244.0
2018-08-24 14:00:00,122.21,122.22,122.15,122.16,58708.0,102.0817,102.0901,102.0316,102.0399,58708.0
2018-08-24 14:05:00,122.16,122.19,122.15,122.16,44352.0,102.0399,102.065,102.0316,102.0399,44352.0
2018-08-24 14:10:00,122.16,122.16,122.12,122.12,29512.0,102.0399,102.0399,102.0065,102.0065,29512.0
2018-08-24 14:15:00,122.12,122.12,122.1,122.1,8174.0,102.0065,102.0065,101.9898,101.9898,8174.0
2018-08-24 14:20:00,122.11,122.12,122.1,122.11,22095.0,101.9982,102.0065,101.9898,101.9982,22095.0
2018-08-24 14:25:00,122.1,122.12,122.07,122.11,15407.0,101.9898,102.0065,101.9648,101.9982,15407.0
2018-08-24 14:30:00,122.12,122.14,122.11,122.11,20319.0,102.0065,102.0232,101.9982,101.9982,20319.0
2018-08-24 14:35:00,122.12,122.12,122.09,122.11,6557.0,102.0065,102.0065,101.9815,101.9982,6557.0
2018-08-24 14:40:00,122.1,122.11,122.08,122.11,12039.0,101.9898,101.9982,101.9731,101.9982,12039.0
2018-08-24 14:45:00,122.1,122.1,122.03,122.05,34302.0,101.9898,101.9898,101.9314,101.9481,34302.0
2018-08-24 14:50:00,122.05,122.05,121.99,122.0,16255.0,101.9481,101.9481,101.8979,101.9063,16255.0
2018-08-24 14:55:00,122.0,122.06,121.99,122.03,55759.0,101.9063,101.9564,101.8979,101.9314,55759.0
2018-08-24 15:00:00,122.02,122.05,122.01,122.04,26138.0,101.923,101.9481,101.9147,101.9397,26138.0
2018-08-24 15:05:00,122.04,122.09,122.04,122.09,22283.0,101.9397,101.9815,101.9397,101.9815,22283.0
2018-08-24 15:10:00,122.09,122.09,122.06,122.08,32677.0,101.9815,101.9815,101.9564,101.9731,32677.0
2018-08-24 15:15:00,122.09,122.13,122.08,122.13,13677.0,101.9815,102.0149,101.9731,102.0149,13677.0
2018-08-24 15:20:00,122.13,122.15,122.12,122.15,77787.0,102.0149,102.0316,102.0065,102.0316,77787.0
2018-08-24 15:25:00,122.15,122.17,122.14,122.15,33659.0,102.0316,102.0483,102.0232,102.0316,33659.0
2018-08-24 15:30:00,122.15,122.22,122.14,122.2,96539.0,102.0316,102.0901,102.0232,102.0734,96539.0
2018-08-24 15:35:00,122.2,122.25,122.18,122.24,83668.0,102.0734,102.1151,102.0567,102.1068,83668.0
2018-08-24 15:40:00,122.24,122.25,122.22,122.25,91580.0,102.1068,102.1151,102.0901,102.1151,91580.0
2018-08-24 15:45:00,122.25,122.3,122.24,122.28,138661.0,102.1151,102.1569,102.1068,102.1402,138661.0
2018-08-24 15:50:00,122.27,122.33,122.26,122.29,232031.0,102.1318,102.1819,102.1235,102.1485,232031.0
2018-08-24 15:55:00,122.3,122.3,122.25,122.28,310985.0,102.1569,102.1569,102.1151,102.1402,310985.0
2018-08-27 09:30:00,121.78,121.8,121.76,121.77,155648.0,101.7225,101.7392,101.7058,101.7142,155648.0
2018-08-27 09:35:00,121.76,121.86,121.76,121.8,293143.0,101.7058,101.7894,101.7058,101.7392,293143.0
2018-08-27 09:40:00,121.79,121.79,121.72,121.79,71401.0,101.7309,101.7309,101.6724,101.7309,71401.0
2018-08-27 09:45:00,121.79,121.81,121.75,121.75,41431.0,101.7309,101.7476,101.6975,101.6975,41431.0
2018-08-27 09:50:00,121.76,121.77,121.71,121.73,41916.0,101.7058,101.7142,101.6641,101.6808,41916.0
2018-08-27 09:55:00,121.73,121.77,121.69,121.72,112437.0,101.6808,101.7142,101.6474,101.6724,112437.0
2018-08-27 10:00:00,121.72,121.76,121.7,121.74,93426.0,101.6724,101.7058,101.6557,101.6891,93426.0
2018-08-27 10:05:00,121.73,121.83,121.73,121.79,306239.0,101.6808,101.7643,101.6808,101.7309,306239.0
2018-08-27 10:10:00,121.79,121.79,121.72,121.72,60421.0,101.7309,101.7309,101.6724,101.6724,60421.0
2018-08-27 10:15:00,121.71,121.8,121.7,121.79,70822.0,101.6641,101.7392,101.6557,101.7309,70822.0
2018-08-27 10:20:00,121.8,121.82,121.75,121.77,36457.0,101.7392,101.7559,101.6975,101.7142,36457.0
2018-08-27 10:25:00,121.77,121.79,121.76,121.76,24343.0,101.7142,101.7309,101.7058,101.7058,24343.0
2018-08-27 10:30:00,121.76,121.83,121.75,121.8,34579.0,101.7058,101.7643,101.6975,101.7392,34579.0
2018-08-27 10:35:00,121.8,121.83,121.79,121.81,47920.0,101.7392,101.7643,101.7309,101.7476,47920.0
2018-08-27 10:40:00,121.81,121.82,121.77,121.78,30974.0,101.7476,101.7559,101.7142,101.7225,30974.0
2018-08-27 10:45:00,121.79,121.82,121.78,121.81,20044.0,101.7309,101.7559,101.7225,101.7476,20044.0
2018-08-27 10:50:00,121.81,121.87,121.8,121.84,60108.0,101.7476,101.7977,101.7392,101.7727,60108.0
2018-08-27 10:55:00,121.83,121.84,121.76,121.78,28490.0,101.7643,101.7727,101.7058,101.7225,28490.0
2018-08-27 11:00:00,121.79,121.79,121.73,121.76,218718.0,101.7309,101.7309,101.6808,101.7058,218718.0
2018-08-27 11:05:00,121.76,121.8,121.76,121.78,52787.0,101.7058,101.7392,101.7058,101.7225,52787.0
2018-08-27 11:10:00,121.77,121.8,121.74,121.74,51669.0,101.7142,101.7392,101.6891,101.6891,51669.0
2018-08-27 11:15:00,121.74,121.76,121.72,121.73,43193.0,101.6891,101.7058,101.6724,101.6808,43193.0
2018-08-27 11:20:00,121.74,121.74,121.68,121.69,94458.0,101.6891,101.6891,101.639,101.6474,94458.0
2018-08-27 11:25:00,121.69,121.71,121.64,121.67,94901.0,101.6474,101.6641,101.6056,101.6307,94901.0
2018-08-27 11:30:00,121.68,121.68,121.63,121.65,60397.0,101.639,101.639,101.5972,101.6139,60397.0
2018-08-27 11:35:00,121.66,121.69,121.63,121.65,82593.0,101.6223,101.6474,101.5972,101.6139,82593.0
2018-08-27 11:40:00,121.66,121.68,121.62,121.63,46627.0,101.6223,101.639,101.5889,101.5972,46627.0
2018-08-27 11:45:00,121.63,121.64,121.6,121.62,31689.0,101.5972,101.6056,101.5722,101.5889,31689.0
2018-08-27 11:50:00,121.61,121.63,121.6,121.6,12761.0,101.5805,101.5972,101.5722,101.5722,12761.0
2018-08-27 11:55:00,121.61,121.63,121.55,121.59,71162.0,101.5805,101.5972,101.5304,101.5638,71162.0
2018-08-27 12:00:00,121.59,121.63,121.57,121.63,64905.0,101.5638,101.5972,101.5471,101.5972,64905.0
2018-08-27 12:05:00,121.64,121.64,121.62,121.62,16806.0,101.6056,101.6056,101.5889,101.5889,16806.0
2018-08-27 12:10:00,121.63,121.63,121.58,121.6,31126.0,101.5972,101.5972,101.5555,101.5722,31126.0
2018-08-27 12:15:00,121.59,121.59,121.54,121.58,42457.0,101.5638,101.5638,101.5221,101.5555,42457.0
2018-08-27 12:20:00,121.59,121.59,121.55,121.57,46075.0,101.5638,101.5638,101.5304,101.5471,46075.0
2018-08-27 12:25:00,121.58,121.64,121.58,121.64,62850.0,101.5555,101.6056,101.5555,101.6056,62850.0
2018-08-27 12:30:00,121.63,121.63,121.55,121.57,288151.0,101.5972,101.5972,101.5304,101.5471,288151.0
2018-08-27 12:35:00,121.57,121.58,121.56,121.58,95673.0,101.5471,101.5555,101.5388,101.5555,95673.0
2018-08-27 12:40:00,121.59,121.59,121.54,121.57,70004.0,101.5638,101.5638,101.5221,101.5471,70004.0
2018-08-27 12:45:00,121.57,121.62,121.56,121.58,38330.0,101.5471,101.5889,101.5388,101.5555,38330.0
2018-08-27 12:50:00,121.57,121.61,121.56,121.58,92881.0,101.5471,101.5805,101.5388,101.5555,92881.0
2018-08-27 12:55:00,121.58,121.59,121.53,121.53,54040.0,101.5555,101.5638,101.5137,101.5137,54040.0
2018-08-27 13:00:00,121.53,121.56,121.53,121.53,20210.0,101.5137,101.5388,101.5137,101.5137,20210.0
2018-08-27 13:05:00,121.54,121.58,121.54,121.57,30828.0,101.5221,101.5555,101.5221,101.5471,30828.0
2018-08-27 13:10:00,121.57,121.62,121.56,121.6,35045.0,101.5471,101.5889,101.5388,101.5722,35045.0
2018-08-27 13:15:00,121.61,121.61,121.56,121.57,19667.0,101.5805,101.5805,101.5388,101.5471,19667.0
2018-08-27 13:20:00,121.57,121.62,121.56,121.61,35450.0,101.5471,101.5889,101.5388,101.5805,35450.0
2018-08-27 13:25:00,121.61,121.63,121.59,121.62,25254.0,101.5805,101.5972,101.5638,101.5889,25254.0
2018-08-27 13:30:00,121.62,121.63,121.59,121.62,19193.0,101.5889,101.5972,101.5638,101.5889,19193.0
2018-08-27 13:35:00,121.62,121.64,121.61,121.63,10386.0,101.5889,101.6056,101.5805,101.5972,10386.0
2018-08-27 13:40:00,121.63,121.66,121.63,121.64,17130.0,101.5972,101.6223,101.5972,101.6056,17130.0
2018-08-27 13:45:00,121.64,121.66,121.62,121.65,45131.0,101.6056,101.6223,101.5889,101.6139,45131.0
2018-08-27 13:50:00,121.64,121.66,121.61,121.61,20170.0,101.6056,101.6223,101.5805,101.5805,20170.0
2018-08-27 13:55:00,121.62,121.67,121.62,121.66,35547.0,101.5889,101.6307,101.5889,101.6223,35547.0
2018-08-27 14:00:00,121.67,121.67,121.62,121.64,35328.0,101.6307,101.6307,101.5889,101.6056,35328.0
2018-08-27 14:05:00,121.63,121.66,121.62,121.64,42653.0,101.5972,101.6223,101.5889,101.6056,42653.0
2018-08-27 14:10:00,121.64,121.65,121.63,121.64,20661.0,101.6056,101.6139,101.5972,101.6056,20661.0
2018-08-27 14:15:00,121.64,121.65,121.62,121.62,26787.0,101.6056,101.6139,101.5889,101.5889,26787.0
2018-08-27 14:20:00,121.62,121.65,121.62,121.64,29826.0,101.5889,101.6139,101.5889,101.6056,29826.0
2018-08-27 14:25:00,121.65,121.65,121.59,121.6,28695.0,101.6139,101.6139,101.5638,101.5722,28695.0
2018-08-27 14:30:00,121.6,121.61,121.58,121.59,17251.0,101.5722,101.5805,101.5555,101.5638,17251.0
2018-08-27 14:35:00,121.59,121.62,121.55,121.57,47269.0,101.5638,101.5889,101.5304,101.5471,47269.0
2018-08-27 14:40:00,121.57,121.57,121.55,121.57,26795.0,101.5471,101.5471,101.5304,101.5471,26795.0
2018-08-27 14:45:00,121.57,121.6,121.54,121.55,46511.0,101.5471,101.5722,101.5221,101.5304,46511.0
2018-08-27 14:50:00,121.55,121.62,121.55,121.61,19179.0,101.5304,101.5889,101.5304,101.5805,19179.0
2018-08-27 14:55:00,121.61,121.62,121.56,121.56,40298.0,101.5805,101.5889,101.5388,101.5388,40298.0
2018-08-27 15:00:00,121.56,121.6,121.56,121.58,31731.0,101.5388,101.5722,101.5388,101.5555,31731.0
2018-08-27 15:05:00,121.58,121.59,121.54,121.55,24601.0,101.5555,101.5638,101.5221,101.5304,24601.0
2018-08-27 15:10:00,121.55,121.59,121.54,121.58,75313.0,101.5304,101.5638,101.5221,101.5555,75313.0
2018-08-27 15:15:00,121.58,121.6,121.58,121.59,20364.0,101.5555,101.5722,101.5555,101.5638,20364.0
2018-08-27 15:20:00,121.59,121.59,121.55,121.58,42658.0,101.5638,101.5638,101.5304,101.5555,42658.0
2018-08-27 15:25:00,121.58,121.59,121.56,121.57,77363.0,101.5555,101.5638,101.5388,101.5471,77363.0
2018-08-27 15:30:00,121.56,121.57,121.54,121.55,63562.0,101.5388,101.5471,101.5221,101.5304,63562.0
2018-08-27 15:35:00,121.55,121.58,121.54,121.57,68769.0,101.5304,101.5555,101.5221,101.5471,68769.0
2018-08-27 15:40:00,121.57,121.6,121.56,121.59,39649.0,101.5471,101.5722,101.5388,101.5638,39649.0
2018-08-27 15:45:00,121.58,121.59,121.57,121.59,107147.0,101.5555,101.5638,101.5471,101.5638,107147.0
2018-08-27 15:50:00,121.59,121.6,121.57,121.57,148300.0,101.5638,101.5722,101.5471,101.5471,148300.0
2018-08-27 15:55:00,121.58,121.58,121.52,121.55,289321.0,101.5555,101.5555,101.5054,101.5304,289321.0
2018-08-28 09:30:00,121.0,121.04,120.97,121.01,135005.0,101.071,101.1044,101.0459,101.0794,135005.0
2018-08-28 09:35:00,121.0,121.0,120.94,120.99,211530.0,101.071,101.071,101.0209,101.0626,211530.0
2018-08-28 09:40:00,120.99,121.01,120.97,121.0,68480.0,101.0626,101.0794,101.0459,101.071,68480.0
2018-08-28 09:45:00,121.0,121.03,120.98,121.0,87088.0,101.071,101.0961,101.0543,101.071,87088.0
2018-08-28 09:50:00,121.01,121.07,120.99,121.02,68334.0,101.0794,101.1295,101.0626,101.0877,68334.0
2018-08-28 09:55:00,121.01,121.05,120.98,121.03,43190.0,101.0794,101.1128,101.0543,101.0961,43190.0
2018-08-28 10:00:00,121.03,121.04,120.97,121.0,128272.0,101.0961,101.1044,101.0459,101.071,128272.0
2018-08-28 10:05:00,120.99,121.0,120.94,120.96,47344.0,101.0626,101.071,101.0209,101.0376,47344.0
2018-08-28 10:10:00,120.95,120.98,120.94,120.97,33434.0,101.0292,101.0543,101.0209,101.0459,33434.0
2018-08-28 10:15:00,120.97,120.97,120.72,120.72,153904.0,101.0459,101.0459,100.8371,100.8371,153904.0
2018-08-28 10:20:00,120.72,120.77,120.68,120.77,109284.0,100.8371,100.8789,100.8037,100.8789,109284.0
2018-08-28 10:25:00,120.76,120.78,120.7,120.72,94573.0,100.8705,100.8872,100.8204,100.8371,94573.0
2018-08-28 10:30:00,120.73,120.79,120.73,120.77,39795.0,100.8455,100.8956,100.8455,100.8789,39795.0
2018-08-28 10:35:00,120.77,120.82,120.75,120.81,95969.0,100.8789,100.9206,100.8622,100.9123,95969.0
2018-08-28 10:40:00,120.8,120.84,120.79,120.81,50465.0,100.9039,100.9374,100.8956,100.9123,50465.0
2018-08-28 10:45:00,120.81,120.88,120.8,120.87,29958.0,100.9123,100.9708,100.9039,100.9624,29958.0
2018-08-28 10:50:00,120.86,120.88,120.81,120.81,14137.0,100.9541,100.9708,100.9123,100.9123,14137.0
2018-08-28 10:55:00,120.82,120.87,120.79,120.87,36570.0,100.9206,100.9624,100.8956,100.9624,36570.0
2018-08-28 11:00:00,120.86,120.88,120.82,120.87,71511.0,100.9541,100.9708,100.9206,100.9624,71511.0
2018-08-28 11:05:00,120.87,120.96,120.85,120.95,55589.0,100.9624,101.0376,100.9457,101.0292,55589.0
2018-08-28 11:10:00,120.96,120.98,120.93,120.96,22726.0,101.0376,101.0543,101.0125,101.0376,22726.0
2018-08-28 11:15:00,120.96,121.01,120.95,120.99,45706.0,101.0376,101.0794,101.0292,101.0626,45706.0
2018-08-28 11:20:00,120.98,120.98,120.93,120.93,33081.0,101.0543,101.0543,101.0125,101.0125,33081.0
2018-08-28 11:25:00,120.93,120.97,120.91,120.97,12691.0,101.0125,101.0459,100.9958,101.0459,12691.0
2018-08-28 11:30:00,120.97,121.04,120.96,121.04,45268.0,101.0459,101.1044,101.0376,101.1044,45268.0
2018-08-28 11:35:00,121.03,121.08,121.0,121.03,55247.0,101.0961,101.1378,101.071,101.0961,55247.0
2018-08-28 11:40:00,121.03,121.07,121.01,121.04,53250.0,101.0961,101.1295,101.0794,101.1044,53250.0
2018-08-28 11:45:00,121.05,121.06,121.03,121.05,73743.0,101.1128,101.1211,101.0961,101.1128,73743.0
2018-08-28 11:50:00,121.06,121.08,121.06,121.07,7855.0,101.1211,101.1378,101.1211,101.1295,7855.0
2018-08-28 11:55:00,121.07,121.09,121.04,121.06,22050.0,101.1295,101.1462,101.1044,101.1211,22050.0
2018-08-28 12:00:00,121.05,121.05,121.01,121.02,21927.0,101.1128,101.1128,101.0794,101.0877,21927.0
2018-08-28 12:05:00,121.03,121.03,121.01,121.02,9559.0,101.0961,101.0961,101.0794,101.0877,9559.0
2018-08-28 12:10:00,121.02,121.07,121.02,121.04,5809.0,101.0877,101.1295,101.0877,101.1044,5809.0
2018-08-28 12:15:00,121.03,121.03,120.95,120.95,27340.0,101.0961,101.0961,101.0292,101.0292,27340.0
2018-08-28 12:20:00,120.95,120.98,120.95,120.97,21200.0,101.0292,101.0543,101.0292,101.0459,21200.0
2018-08-28 12:25:00,120.97,121.0,120.96,121.0,17682.0,101.0459,101.071,101.0376,101.071,17682.0
2018-08-28 12:30:00,121.0,121.0,120.97,121.0,91020.0,101.071,101.071,101.0459,101.071,91020.0
2018-08-28 12:35:00,120.99,121.0,120.91,120.92,64196.0,101.0626,101.071,100.9958,101.0042,64196.0
2018-08-28 12:40:00,120.92,120.93,120.89,120.9,35908.0,101.0042,101.0125,100.9791,100.9875,35908.0
2018-08-28 12:45:00,120.9,120.92,120.87,120.87,52629.0,100.9875,101.0042,100.9624,100.9624,52629.0
2018-08-28 12:50:00,120.87,120.9,120.86,120.9,36874.0,100.9624,100.9875,100.9541,100.9875,36874.0
2018-08-28 12:55:00,120.9,120.9,120.82,120.85,41578.0,100.9875,100.9875,100.9206,100.9457,41578.0
2018-08-28 13:00:00,120.84,120.88,120.82,120.87,21409.0,100.9374,100.9708,100.9206,100.9624,21409.0
2018-08-28 13:05:00,120.87,120.88,120.86,120.87,14519.0,100.9624,100.9708,100.9541,100.9624,14519.0
2018-08-28 13:10:00,120.87,120.92,120.86,120.89,15352.0,100.9624,101.0042,100.9541,100.9791,15352.0
2018-08-28 13:15:00,120.89,120.9,120.82,120.84,18819.0,100.9791,100.9875,100.9206,100.9374,18819.0
2018-08-28 13:20:00,120.84,120.86,120.84,120.85,6196.0,100.9374,100.9541,100.9374,100.9457,6196.0
2018-08-28 13:25:00,120.86,120.95,120.86,120.91,25106.0,100.9541,101.0292,100.9541,100.9958,25106.0
2018-08-28 13:30:00,120.91,120.92,120.85,120.87,19935.0,100.9958,101.0042,100.9457,100.9624,19935.0
2018-08-28 13:35:00,120.87,120.87,120.84,120.85,12743.0,100.9624,100.9624,100.9374,100.9457,12743.0
2018-08-28 13:40:00,120.85,120.86,120.78,120.81,20493.0,100.9457,100.9541,100.8872,100.9123,20493.0
2018-08-28 13:45:00,120.82,120.82,120.79,120.82,9199.0,100.9206,100.9206,100.8956,100.9206,9199.0
2018-08-28 13:50:00,120.82,120.82,120.76,120.79,15241.0,100.9206,100.9206,100.8705,100.8956,15241.0
2018-08-28 13:55:00,120.79,120.8,120.78,120.79,21322.0,100.8956,100.9039,100.8872,100.8956,21322.0
2018-08-28 14:00:00,120.79,120.8,120.78,120.79,19742.0,100.8956,100.9039,100.8872,100.8956,19742.0
2018-08-28 14:05:00,120.79,120.8,120.77,120.79,29658.0,100.8956,100.9039,100.8789,100.8956,29658.0
2018-08-28 14:10:00,120.8,120.84,120.79,120.83,70488.0,100.9039,100.9374,100.8956,100.929,70488.0
2018-08-28 14:15:00,120.83,120.83,120.82,120.82,4242.0,100.929,100.929,100.9206,100.9206,4242.0
2018-08-28 14:20:00,120.82,120.88,120.82,120.88,15802.0,100.9206,100.9708,100.9206,100.9708,15802.0
2018-08-28 14:25:00,120.87,120.88,120.81,120.83,27128.0,100.9624,100.9708,100.9123,100.929,27128.0
2018-08-28 14:30:00,120.84,120.86,120.8,120.83,25195.0,100.9374,100.9541,100.9039,100.929,25195.0
2018-08-28 14:35:00,120.82,120.86,120.82,120.85,12676.0,100.9206,100.9541,100.9206,100.9457,12676.0
2018-08-28 14:40:00,120.84,120.85,120.79,120.81,16401.0,100.9374,100.9457,100.8956,100.9123,16401.0
2018-08-28 14:45:00,120.81,120.82,120.79,120.8,22537.0,100.9123,100.9206,100.8956,100.9039,22537.0
2018-08-28 14:50:00,120.8,120.8,120.75,120.77,45974.0,100.9039,100.9039,100.8622,100.8789,45974.0
2018-08-28 14:55:00,120.78,120.81,120.77,120.79,24612.0,100.8872,100.9123,100.8789,100.8956,24612.0
2018-08-28 15:00:00,120.79,120.8,120.74,120.78,41149.0,100.8956,100.9039,100.8538,100.8872,41149.0
2018-08-28 15:05:00,120.78,120.79,120.72,120.77,48031.0,100.8872,100.8956,100.8371,100.8789,48031.0
2018-08-28 15:10:00,120.77,120.79,120.74,120.76,25141.0,100.8789,100.8956,100.8538,100.8705,25141.0
2018-08-28 15:15:00,120.77,120.82,120.75,120.82,9106.0,100.8789,100.9206,100.8622,100.9206,9106.0
2018-08-28 15:20:00,120.82,120.84,120.79,120.81,194633.0,100.9206,100.9374,100.8956,100.9123,194633.0
2018-08-28 15:25:00,120.81,120.85,120.8,120.84,59890.0,100.9123,100.9457,100.9039,100.9374,59890.0
2018-08-28 15:30:00,120.84,120.87,120.83,120.85,44581.0,100.9374,100.9624,100.929,100.9457,44581.0
2018-08-28 15:35:00,120.85,120.88,120.84,120.88,43385.0,100.9457,100.9708,100.9374,100.9708,43385.0
2018-08-28 15:40:00,120.88,120.88,120.83,120.85,50489.0,100.9708,100.9708,100.929,100.9457,50489.0
2018-08-28 15:45:00,120.84,120.87,120.82,120.87,91170.0,100.9374,100.9624,100.9206,100.9624,91170.0
2018-08-28 15:50:00,120.87,120.9,120.86,120.89,134628.0,100.9624,100.9875,100.9541,100.9791,134628.0
2018-08-28 15:55:00,120.89,120.9,120.85,120.86,313961.0,100.9791,100.9875,100.9457,100.9541,313961.0
2018-08-29 09:30:00,120.94,120.99,120.93,120.98,48868.0,101.0209,101.0626,101.0125,101.0543,48868.0
2018-08-29 09:35:00,120.98,121.0,120.94,120.99,27208.0,101.0543,101.071,101.0209,101.0626,27208.0
2018-08-29 09:40:00,120.99,121.0,120.92,120.93,22750.0,101.0626,101.071,101.0042,101.0125,22750.0
2018-08-29 09:45:00,120.92,120.98,120.89,120.98,37628.0,101.0042,101.0543,100.9791,101.0543,37628.0
2018-08-29 09:50:00,120.98,120.98,120.89,120.92,23285.0,101.0543,101.0543,100.9791,101.0042,23285.0
2018-08-29 09:55:00,120.93,120.95,120.8,120.82,56635.0,101.0125,101.0292,100.9039,100.9206,56635.0
2018-08-29 10:00:00,120.82,120.82,120.77,120.81,57410.0,100.9206,100.9206,100.8789,100.9123,57410.0
2018-08-29 10:05:00,120.79,120.82,120.77,120.8,84066.0,100.8956,100.9206,100.8789,100.9039,84066.0
2018-08-29 10:10:00,120.8,120.81,120.71,120.73,133916.0,100.9039,100.9123,100.8288,100.8455,133916.0
2018-08-29 10:15:00,120.73,120.74,120.65,120.67,181145.0,100.8455,100.8538,100.7786,100.7954,181145.0
2018-08-29 10:20:00,120.66,120.77,120.61,120.75,261114.0,100.787,100.8789,100.7452,100.8622,261114.0
2018-08-29 10:25:00,120.76,120.81,120.74,120.78,90951.0,100.8705,100.9123,100.8538,100.8872,90951.0
2018-08-29 10:30:00,120.77,120.8,120.72,120.76,65195.0,100.8789,100.9039,100.8371,100.8705,65195.0
2018-08-29 10:35:00,120.75,120.79,120.74,120.76,39919.0,100.8622,100.8956,100.8538,100.8705,39919.0
2018-08-29 10:40:00,120.77,120.78,120.69,120.72,40237.0,100.8789,100.8872,100.8121,100.8371,40237.0
2018-08-29 10:45:00,120.72,120.72,120.67,120.68,30376.0,100.8371,100.8371,100.7954,100.8037,30376.0
2018-08-29 10:50:00,120.68,120.74,120.67,120.72,18424.0,100.8037,100.8538,100.7954,100.8371,18424.0
2018-08-29 10:55:00,120.71,120.74,120.7,120.74,21686.0,100.8288,100.8538,100.8204,100.8538,21686.0
2018-08-29 11:00:00,120.73,120.73,120.65,120.66,46595.0,100.8455,100.8455,100.7786,100.787,46595.0
2018-08-29 11:05:00,120.67,120.68,120.62,120.63,41344.0,100.7954,100.8037,100.7536,100.7619,41344.0
2018-08-29 11:10:00,120.63,120.69,120.62,120.67,32938.0,100.7619,100.8121,100.7536,100.7954,32938.0
2018-08-29 11:15:00,120.67,120.68,120.66,120.68,15106.0,100.7954,100.8037,100.787,100.8037,15106.0
2018-08-29 11:20:00,120.68,120.71,120.66,120.68,49852.0,100.8037,100.8288,100.787,100.8037,49852.0
2018-08-29 11:25:00,120.68,120.68,120.63,120.65,38723.0,100.8037,100.8037,100.7619,100.7786,38723.0
2018-08-29 11:30:00,120.66,120.7,120.65,120.69,86663.0,100.787,100.8204,100.7786,100.8121,86663.0
2018-08-29 11:35:00,120.69,120.72,120.69,120.72,20393.0,100.8121,100.8371,100.8121,100.8371,20393.0
2018-08-29 11:40:00,120.72,120.78,120.7,120.77,29551.0,100.8371,100.8872,100.8204,100.8789,29551.0
2018-08-29 11:45:00,120.76,120.83,120.73,120.8,85958.0,100.8705,100.929,100.8455,100.9039,85958.0
2018-08-29 11:50:00,120.79,120.82,120.78,120.8,20586.0,100.8956,100.9206,100.8872,100.9039,20586.0
2018-08-29 11:55:00,120.8,120.81,120.79,120.79,12867.0,100.9039,100.9123,100.8956,100.8956,12867.0
2018-08-29 12:00:00,120.79,120.82,120.78,120.82,13644.0,100.8956,100.9206,100.8872,100.9206,13644.0
2018-08-29 12:05:00,120.82,120.83,120.79,120.83,64130.0,100.9206,100.929,100.8956,100.929,64130.0
2018-08-29 12:10:00,120.82,120.83,120.79,120.81,14178.0,100.9206,100.929,100.8956,100.9123,14178.0
2018-08-29 12:15:00,120.81,120.88,120.81,120.86,48314.0,100.9123,100.9708,100.9123,100.9541,48314.0
2018-08-29 12:20:00,120.85,120.9,120.83,120.88,32648.0,100.9457,100.9875,100.929,100.9708,32648.0
2018-08-29 12:25:00,120.89,120.92,120.89,120.89,44535.0,100.9791,101.0042,100.9791,100.9791,44535.0
2018-08-29 12:30:00,120.9,120.9,120.84,120.84,49236.0,100.9875,100.9875,100.9374,100.9374,49236.0
2018-08-29 12:35:00,120.86,120.89,120.86,120.89,12193.0,100.9541,100.9791,100.9541,100.9791,12193.0
2018-08-29 12:40:00,120.89,120.92,120.82,120.84,68226.0,100.9791,101.0042,100.9206,100.9374,68226.0
2018-08-29 12:45:00,120.84,120.9,120.83,120.89,28638.0,100.9374,100.9875,100.929,100.9791,28638.0
2018-08-29 12:50:00,120.89,120.91,120.89,120.91,11171.0,100.9791,100.9958,100.9791,100.9958,11171.0
2018-08-29 12:55:00,120.92,120.97,120.91,120.92,29408.0,101.0042,101.0459,100.9958,101.0042,29408.0
2018-08-29 13:00:00,120.91,121.02,120.87,121.0,116222.0,100.9958,101.0877,100.9624,101.071,116222.0
2018-08-29 13:05:00,121.0,121.01,120.95,120.96,27234.0,101.071,101.0794,101.0292,101.0376,27234.0
2018-08-29 13:10:00,120.97,120.99,120.96,120.98,13751.0,101.0459,101.0626,101.0376,101.0543,13751.0
2018-08-29 13:15:00,120.98,121.05,120.98,121.04,45849.0,101.0543,101.1128,101.0543,101.1044,45849.0
2018-08-29 13:20:00,121.04,121.07,121.02,121.03,51983.0,101.1044,101.1295,101.0877,101.0961,51983.0
2018-08-29 13:25:00,121.02,121.09,121.0,121.09,12130.0,101.0877,101.1462,101.071,101.1462,12130.0
2018-08-29 13:30:00,121.09,121.13,121.07,121.08,18529.0,101.1462,101.1796,101.1295,101.1378,18529.0
2018-08-29 13:35:00,121.07,121.09,121.06,121.08,7933.0,101.1295,101.1462,101.1211,101.1378,7933.0
2018-08-29 13:40:00,121.08,121.08,121.06,121.07,11295.0,101.1378,101.1378,101.1211,101.1295,11295.0
2018-08-29 13:45:00,121.07,121.08,121.06,121.08,20801.0,101.1295,101.1378,101.1211,101.1378,20801.0
2018-08-29 13:50:00,121.08,121.1,121.07,121.1,16863.0,101.1378,101.1545,101.1295,101.1545,16863.0
2018-08-29 13:55:00,121.09,121.1,121.08,121.09,10328.0,101.1462,101.1545,101.1378,101.1462,10328.0
2018-08-29 14:00:00,121.09,121.1,121.06,121.07,25765.0,101.1462,101.1545,101.1211,101.1295,25765.0
2018-08-29 14:05:00,121.07,121.08,121.03,121.04,6300.0,101.1295,101.1378,101.0961,101.1044,6300.0
2018-08-29 14:10:00,121.03,121.03,120.98,121.01,28597.0,101.0961,101.0961,101.0543,101.0794,28597.0
2018-08-29 14:15:00,121.01,121.08,121.01,121.06,19000.0,101.0794,101.1378,101.0794,101.1211,19000.0
2018-08-29 14:20:00,121.05,121.13,121.04,121.1,24644.0,101.1128,101.1796,101.1044,101.1545,24644.0
2018-08-29 14:25:00,121.11,121.12,121.06,121.09,52317.0,101.1629,101.1712,101.1211,101.1462,52317.0
2018-08-29 14:30:00,121.09,121.14,121.08,121.11,26049.0,101.1462,101.1879,101.1378,101.1629,26049.0
2018-08-29 14:35:00,121.12,121.13,121.08,121.1,64074.0,101.1712,101.1796,101.1378,101.1545,64074.0
2018-08-29 14:40:00,121.11,121.11,121.05,121.06,18720.0,101.1629,101.1629,101.1128,101.1211,18720.0
2018-08-29 14:45:00,121.06,121.06,121.01,121.04,27098.0,101.1211,101.1211,101.0794,101.1044,27098.0
2018-08-29 14:50:00,121.05,121.06,121.02,121.03,10811.0,101.1128,101.1211,101.0877,101.0961,10811.0
2018-08-29 14:55:00,121.04,121.04,120.97,121.03,79601.0,101.1044,101.1044,101.0459,101.0961,79601.0
2018-08-29 15:00:00,121.03,121.15,121.03,121.05,79376.0,101.0961,101.1963,101.0961,101.1128,79376.0
2018-08-29 15:05:00,121.05,121.07,121.04,121.06,30865.0,101.1128,101.1295,101.1044,101.1211,30865.0
2018-08-29 15:10:00,121.06,121.06,121.04,121.06,34478.0,101.1211,101.1211,101.1044,101.1211,34478.0
2018-08-29 15:15:00,121.06,121.06,121.04,121.05,63984.0,101.1211,101.1211,101.1044,101.1128,63984.0
2018-08-29 15:20:00,121.05,121.05,120.99,121.0,103472.0,101.1128,101.1128,101.0626,101.071,103472.0
2018-08-29 15:25:00,121.0,121.0,120.97,120.97,51133.0,101.071,101.071,101.0459,101.0459,51133.0
2018-08-29 15:30:00,120.98,120.98,120.94,120.96,68780.0,101.0543,101.0543,101.0209,101.0376,68780.0
2018-08-29 15:35:00,120.96,120.97,120.94,120.96,69209.0,101.0376,101.0459,101.0209,101.0376,69209.0
2018-08-29 15:40:00,120.96,120.98,120.91,120.97,137866.0,101.0376,101.0543,100.9958,101.0459,137866.0
2018-08-29 15:45:00,120.97,120.99,120.95,120.98,99230.0,101.0459,101.0626,101.0292,101.0543,99230.0
2018-08-29 15:50:00,120.98,121.01,120.97,120.98,224053.0,101.0543,101.0794,101.0459,101.0543,224053.0
2018-08-29 15:55:00,120.98,121.02,120.98,121.01,315887.0,101.0543,101.0877,101.0543,101.0794,315887.0
2018-08-30 09:30:00,121.3,121.41,121.3,121.38,123679.0,101.3216,101.4135,101.3216,101.3884,123679.0
2018-08-30 09:35:00,121.37,121.42,121.33,121.4,98774.0,101.3801,101.4218,101.3467,101.4051,98774.0
2018-08-30 09:40:00,121.41,121.44,121.31,121.32,136368.0,101.4135,101.4385,101.3299,101.3383,136368.0
2018-08-30 09:45:00,121.31,121.32,121.25,121.32,87076.0,101.3299,101.3383,101.2798,101.3383,87076.0
2018-08-30 09:50:00,121.33,121.33,121.3,121.32,59027.0,101.3467,101.3467,101.3216,101.3383,59027.0
2018-08-30 09:55:00,121.33,121.36,121.31,121.36,71428.0,101.3467,101.3717,101.3299,101.3717,71428.0
2018-08-30 10:00:00,121.35,121.35,121.29,121.33,40216.0,101.3634,101.3634,101.3132,101.3467,40216.0
2018-08-30 10:05:00,121.33,121.35,121.31,121.33,32962.0,101.3467,101.3634,101.3299,101.3467,32962.0
2018-08-30 10:10:00,121.33,121.36,121.32,121.33,51094.0,101.3467,101.3717,101.3383,101.3467,51094.0
2018-08-30 10:15:00,121.32,121.33,121.19,121.2,53604.0,101.3383,101.3467,101.2297,101.2381,53604.0
2018-08-30 10:20:00,121.21,121.24,121.19,121.21,22830.0,101.2464,101.2715,101.2297,101.2464,22830.0
2018-08-30 10:25:00,121.2,121.2,121.16,121.2,25255.0,101.2381,101.2381,101.2046,101.2381,25255.0
2018-08-30 10:30:00,121.2,121.24,121.15,121.15,49077.0,101.2381,101.2715,101.1963,101.1963,49077.0
2018-08-30 10:35:00,121.15,121.17,121.13,121.14,55101.0,101.1963,101.213,101.1796,101.1879,55101.0
2018-08-30 10:40:00,121.15,121.2,121.15,121.16,37567.0,101.1963,101.2381,101.1963,101.2046,37567.0
2018-08-30 10:45:00,121.16,121.24,121.16,121.23,18546.0,101.2046,101.2715,101.2046,101.2631,18546.0
2018-08-30 10:50:00,121.23,121.23,121.21,121.21,20208.0,101.2631,101.2631,101.2464,101.2464,20208.0
2018-08-30 10:55:00,121.21,121.24,121.2,121.21,21060.0,101.2464,101.2715,101.2381,101.2464,21060.0
2018-08-30 11:00:00,121.22,121.24,121.18,121.19,23860.0,101.2548,101.2715,101.2214,101.2297,23860.0
2018-08-30 11:05:00,121.19,121.27,121.19,121.25,212861.0,101.2297,101.2965,101.2297,101.2798,212861.0
2018-08-30 11:10:00,121.24,121.26,121.22,121.25,46577.0,101.2715,101.2882,101.2548,101.2798,46577.0
2018-08-30 11:15:00,121.26,121.29,121.23,121.29,46489.0,101.2882,101.3132,101.2631,101.3132,46489.0
2018-08-30 11:20:00,121.28,121.3,121.27,121.29,31562.0,101.3049,101.3216,101.2965,101.3132,31562.0
2018-08-30 11:25:00,121.3,121.34,121.29,121.32,60402.0,101.3216,101.355,101.3132,101.3383,60402.0
2018-08-30 11:30:00,121.32,121.32,121.27,121.31,68703.0,101.3383,101.3383,101.2965,101.3299,68703.0
2018-08-30 11:35:00,121.3,121.33,121.26,121.32,102817.0,101.3216,101.3467,101.2882,101.3383,102817.0
2018-08-30 11:40:00,121.32,121.33,121.29,121.3,21764.0,101.3383,101.3467,101.3132,101.3216,21764.0
2018-08-30 11:45:00,121.29,121.29,121.27,121.28,17166.0,101.3132,101.3132,101.2965,101.3049,17166.0
2018-08-30 11:50:00,121.28,121.33,121.27,121.29,48672.0,101.3049,101.3467,101.2965,101.3132,48672.0
2018-08-30 11:55:00,121.29,121.31,121.28,121.29,15413.0,101.3132,101.3299,101.3049,101.3132,15413.0
2018-08-30 12:00:00,121.29,121.32,121.29,121.31,13970.0,101.3132,101.3383,101.3132,101.3299,13970.0
2018-08-30 12:05:00,121.31,121.35,121.29,121.31,33244.0,101.3299,101.3634,101.3132,101.3299,33244.0
2018-08-30 12:10:00,121.31,121.35,121.28,121.31,47862.0,101.3299,101.3634,101.3049,101.3299,47862.0
2018-08-30 12:15:00,121.3,121.3,121.26,121.27,45778.0,101.3216,101.3216,101.2882,101.2965,45778.0
2018-08-30 12:20:00,121.28,121.28,121.25,121.26,15572.0,101.3049,101.3049,101.2798,101.2882,15572.0
2018-08-30 12:25:00,121.26,121.29,121.25,121.27,36629.0,101.2882,101.3132,101.2798,101.2965,36629.0
2018-08-30 12:30:00,121.27,121.28,121.24,121.24,16127.0,101.2965,101.3049,101.2715,101.2715,16127.0
2018-08-30 12:35:00,121.25,121.31,121.25,121.29,4466.0,101.2798,101.3299,101.2798,101.3132,4466.0
2018-08-30 12:40:00,121.28,121.3,121.26,121.29,13455.0,101.3049,101.3216,101.2882,101.3132,13455.0
2018-08-30 12:45:00,121.29,121.3,121.25,121.27,62724.0,101.3132,101.3216,101.2798,101.2965,62724.0
2018-08-30 12:50:00,121.26,121.27,121.17,121.18,49226.0,101.2882,101.2965,101.213,101.2214,49226.0
2018-08-30 12:55:00,121.17,121.21,121.15,121.19,30301.0,101.213,101.2464,101.1963,101.2297,30301.0
2018-08-30 13:00:00,121.18,121.2,121.18,121.19,12683.0,101.2214,101.2381,101.2214,101.2297,12683.0
2018-08-30 13:05:00,121.19,121.19,121.18,121.19,6517.0,101.2297,101.2297,101.2214,101.2297,6517.0
2018-08-30 13:10:00,121.18,121.2,121.17,121.19,4784.0,101.2214,101.2381,101.213,101.2297,4784.0
2018-08-30 13:15:00,121.18,121.18,121.15,121.16,14866.0,101.2214,101.2214,101.1963,101.2046,14866.0
2018-08-30 13:20:00,121.16,121.19,121.14,121.16,35049.0,101.2046,101.2297,101.1879,101.2046,35049.0
2018-08-30 13:25:00,121.16,121.19,121.15,121.17,48638.0,101.2046,101.2297,101.1963,101.213,48638.0
2018-08-30 13:30:00,121.16,121.17,121.15,121.15,5229.0,101.2046,101.213,101.1963,101.1963,5229.0
2018-08-30 13:35:00,121.15,121.17,121.1,121.12,35235.0,101.1963,101.213,101.1545,101.1712,35235.0
2018-08-30 13:40:00,121.11,121.16,121.11,121.15,12712.0,101.1629,101.2046,101.1629,101.1963,12712.0
2018-08-30 13:45:00,121.15,121.15,121.08,121.1,78664.0,101.1963,101.1963,101.1378,101.1545,78664.0
2018-08-30 13:50:00,121.11,121.18,121.09,121.18,60950.0,101.1629,101.2214,101.1462,101.2214,60950.0
2018-08-30 13:55:00,121.17,121.18,121.12,121.15,18958.0,101.213,101.2214,101.1712,101.1963,18958.0
2018-08-30 14:00:00,121.15,121.16,121.15,121.15,7696.0,101.1963,101.2046,101.1963,101.1963,7696.0
2018-08-30 14:05:00,121.16,121.18,121.15,121.16,32704.0,101.2046,101.2214,101.1963,101.2046,32704.0
2018-08-30 14:10:00,121.16,121.18,121.15,121.17,22895.0,101.2046,101.2214,101.1963,101.213,22895.0
2018-08-30 14:15:00,121.18,121.28,121.09,121.28,140554.0,101.2214,101.3049,101.1462,101.3049,140554.0
2018-08-30 14:20:00,121.28,121.32,121.23,121.27,76566.0,101.3049,101.3383,101.2631,101.2965,76566.0
2018-08-30 14:25:00,121.27,121.3,121.24,121.27,133857.0,101.2965,101.3216,101.2715,101.2965,133857.0
2018-08-30 14:30:00,121.28,121.34,121.26,121.28,53616.0,101.3049,101.355,101.2882,101.3049,53616.0
2018-08-30 14:35:00,121.28,121.29,121.22,121.27,97258.0,101.3049,101.3132,101.2548,101.2965,97258.0
2018-08-30 14:40:00,121.27,121.31,121.26,121.31,25145.0,101.2965,101.3299,101.2882,101.3299,25145.0
2018-08-30 14:45:00,121.31,121.33,121.29,121.33,19344.0,101.3299,101.3467,101.3132,101.3467,19344.0
2018-08-30 14:50:00,121.32,121.35,121.31,121.33,30899.0,101.3383,101.3634,101.3299,101.3467,30899.0
2018-08-30 14:55:00,121.33,121.39,121.33,121.34,78435.0,101.3467,101.3968,101.3467,101.355,78435.0
2018-08-30 15:00:00,121.34,121.39,121.33,121.37,36960.0,101.355,101.3968,101.3467,101.3801,36960.0
2018-08-30 15:05:00,121.36,121.44,121.36,121.42,47852.0,101.3717,101.4385,101.3717,101.4218,47852.0
2018-08-30 15:10:00,121.41,121.45,121.37,121.43,49081.0,101.4135,101.4469,101.3801,101.4302,49081.0
2018-08-30 15:15:00,121.43,121.46,121.4,121.42,23840.0,101.4302,101.4552,101.4051,101.4218,23840.0
2018-08-30 15:20:00,121.42,121.42,121.34,121.37,59262.0,101.4218,101.4218,101.355,101.3801,59262.0
2018-08-30 15:25:00,121.36,121.39,121.35,121.38,16481.0,101.3717,101.3968,101.3634,101.3884,16481.0
2018-08-30 15:30:00,121.38,121.38,121.34,121.35,71851.0,101.3884,101.3884,101.355,101.3634,71851.0
2018-08-30 15:35:00,121.35,121.39,121.34,121.35,35931.0,101.3634,101.3968,101.355,101.3634,35931.0
2018-08-30 15:40:00,121.36,121.39,121.35,121.38,32185.0,101.3717,101.3968,101.3634,101.3884,32185.0
2018-08-30 15:45:00,121.38,121.4,121.35,121.37,101204.0,101.3884,101.4051,101.3634,101.3801,101204.0
2018-08-30 15:50:00,121.37,121.4,121.32,121.33,235688.0,101.3801,101.4051,101.3383,101.3467,235688.0
2018-08-30 15:55:00,121.33,121.34,121.24,121.27,474471.0,101.3467,101.355,101.2715,101.2965,474471.0
2018-08-31 09:30:00,121.89,121.92,121.86,121.87,169056.0,101.8144,101.8395,101.7894,101.7977,169056.0
2018-08-31 09:35:00,121.88,121.9,121.83,121.84,111605.0,101.8061,101.8228,101.7643,101.7727,111605.0
2018-08-31 09:40:00,121.85,121.87,121.84,121.87,48355.0,101.781,101.7977,101.7727,101.7977,48355.0
2018-08-31 09:45:00,121.87,121.88,121.8,121.81,53663.0,101.7977,101.8061,101.7392,101.7476,53663.0
2018-08-31 09:50:00,121.8,121.87,121.8,121.82,262330.0,101.7392,101.7977,101.7392,101.7559,262330.0
2018-08-31 09:55:00,121.81,121.84,121.77,121.84,55244.0,101.7476,101.7727,101.7142,101.7727,55244.0
2018-08-31 10:00:00,121.83,121.83,121.74,121.78,124281.0,101.7643,101.7643,101.6891,101.7225,124281.0
2018-08-31 10:05:00,121.77,121.81,121.73,121.73,54177.0,101.7142,101.7476,101.6808,101.6808,54177.0
2018-08-31 10:10:00,121.73,121.75,121.7,121.72,83077.0,101.6808,101.6975,101.6557,101.6724,83077.0
2018-08-31 10:15:00,121.72,121.74,121.68,121.71,81658.0,101.6724,101.6891,101.639,101.6641,81658.0
2018-08-31 10:20:00,121.7,121.7,121.66,121.68,43305.0,101.6557,101.6557,101.6223,101.639,43305.0
2018-08-31 10:25:00,121.68,121.76,121.68,121.75,69612.0,101.639,101.7058,101.639,101.6975,69612.0
2018-08-31 10:30:00,121.74,121.75,121.7,121.74,46798.0,101.6891,101.6975,101.6557,101.6891,46798.0
2018-08-31 10:35:00,121.73,121.75,121.71,121.73,14113.0,101.6808,101.6975,101.6641,101.6808,14113.0
2018-08-31 10:40:00,121.74,121.77,121.73,121.76,27438.0,101.6891,101.7142,101.6808,101.7058,27438.0
2018-08-31 10:45:00,121.76,121.79,121.73,121.77,31992.0,101.7058,101.7309,101.6808,101.7142,31992.0
2018-08-31 10:50:00,121.78,121.8,121.77,121.8,25610.0,101.7225,101.7392,101.7142,101.7392,25610.0
2018-08-31 10:55:00,121.8,121.81,121.75,121.79,38898.0,101.7392,101.7476,101.6975,101.7309,38898.0
2018-08-31 11:00:00,121.79,121.81,121.77,121.81,25889.0,101.7309,101.7476,101.7142,101.7476,25889.0
2018-08-31 11:05:00,121.81,121.85,121.81,121.84,38359.0,101.7476,101.781,101.7476,101.7727,38359.0
2018-08-31 11:10:00,121.84,121.86,121.82,121.85,49654.0,101.7727,101.7894,101.7559,101.781,49654.0
2018-08-31 11:15:00,121.85,121.87,121.8,121.84,38337.0,101.781,101.7977,101.7392,101.7727,38337.0
2018-08-31 11:20:00,121.84,121.85,121.79,121.83,77791.0,101.7727,101.781,101.7309,101.7643,77791.0
2018-08-31 11:25:00,121.84,121.87,121.82,121.84,56204.0,101.7727,101.7977,101.7559,101.7727,56204.0
2018-08-31 11:30:00,121.83,121.86,121.82,121.84,26575.0,101.7643,101.7894,101.7559,101.7727,26575.0
2018-08-31 11:35:00,121.84,121.84,121.76,121.77,51527.0,101.7727,101.7727,101.7058,101.7142,51527.0
2018-08-31 11:40:00,121.77,121.81,121.76,121.79,69741.0,101.7142,101.7476,101.7058,101.7309,69741.0
2018-08-31 11:45:00,121.8,121.82,121.78,121.82,74672.0,101.7392,101.7559,101.7225,101.7559,74672.0
2018-08-31 11:50:00,121.82,121.83,121.78,121.81,36157.0,101.7559,101.7643,101.7225,101.7476,36157.0
2018-08-31 11:55:00,121.82,121.82,121.78,121.81,35563.0,101.7559,101.7559,101.7225,101.7476,35563.0
2018-08-31 12:00:00,121.81,121.82,121.77,121.78,32130.0,101.7476,101.7559,101.7142,101.7225,32130.0
2018-08-31 12:05:00,121.78,121.78,121.73,121.74,46565.0,101.7225,101.7225,101.6808,101.6891,46565.0
2018-08-31 12:10:00,121.74,121.75,121.67,121.73,52051.0,101.6891,101.6975,101.6307,101.6808,52051.0
2018-08-31 12:15:00,121.73,121.73,121.68,121.72,49860.0,101.6808,101.6808,101.639,101.6724,49860.0
2018-08-31 12:20:00,121.71,121.72,121.69,121.7,20740.0,101.6641,101.6724,101.6474,101.6557,20740.0
2018-08-31 12:25:00,121.69,121.71,121.62,121.63,110255.0,101.6474,101.6641,101.5889,101.5972,110255.0
2018-08-31 12:30:00,121.63,121.67,121.62,121.64,69268.0,101.5972,101.6307,101.5889,101.6056,69268.0
2018-08-31 12:35:00,121.63,121.64,121.59,121.61,46707.0,101.5972,101.6056,101.5638,101.5805,46707.0
2018-08-31 12:40:00,121.61,121.65,121.58,121.61,211617.0,101.5805,101.6139,101.5555,101.5805,211617.0
2018-08-31 12:45:00,121.61,121.67,121.61,121.64,25093.0,101.5805,101.6307,101.5805,101.6056,25093.0
2018-08-31 12:50:00,121.63,121.63,121.62,121.62,14122.0,101.5972,101.5972,101.5889,101.5889,14122.0
2018-08-31 12:55:00,121.62,121.63,121.56,121.56,55804.0,101.5889,101.5972,101.5388,101.5388,55804.0
2018-08-31 13:00:00,121.56,121.59,121.54,121.56,824103.0,101.5388,101.5638,101.5221,101.5388,824103.0
2018-08-31 13:05:00,121.55,121.57,121.49,121.51,163436.0,101.5304,101.5471,101.4803,101.497,163436.0
2018-08-31 13:10:00,121.51,121.56,121.49,121.55,613305.0,101.497,101.5388,101.4803,101.5304,613305.0
2018-08-31 13:15:00,121.55,121.59,121.54,121.56,254229.0,101.5304,101.5638,101.5221,101.5388,254229.0
2018-08-31 13:20:00,121.57,121.6,121.57,121.57,35538.0,101.5471,101.5722,101.5471,101.5471,35538.0
2018-08-31 13:25:00,121.58,121.61,121.57,121.61,45627.0,101.5555,101.5805,101.5471,101.5805,45627.0
2018-08-31 13:30:00,121.61,121.62,121.59,121.59,29446.0,101.5805,101.5889,101.5638,101.5638,29446.0
2018-08-31 13:35:00,121.6,121.65,121.57,121.65,32154.0,101.5722,101.6139,101.5471,101.6139,32154.0
2018-08-31 13:40:00,121.66,121.66,121.63,121.65,22762.0,101.6223,101.6223,101.5972,101.6139,22762.0
2018-08-31 13:45:00,121.65,121.65,121.6,121.61,20326.0,101.6139,101.6139,101.5722,101.5805,20326.0
2018-08-31 13:50:00,121.61,121.64,121.58,121.63,40348.0,101.5805,101.6056,101.5555,101.5972,40348.0
2018-08-31 13:55:00,121.64,121.66,121.62,121.63,67184.0,101.6056,101.6223,101.5889,101.5972,67184.0
2018-08-31 14:00:00,121.63,121.64,121.56,121.56,53444.0,101.5972,101.6056,101.5388,101.5388,53444.0
2018-08-31 14:05:00,121.57,121.59,121.54,121.57,81649.0,101.5471,101.5638,101.5221,101.5471,81649.0
2018-08-31 14:10:00,121.58,121.6,121.57,121.58,45202.0,101.5555,101.5722,101.5471,101.5555,45202.0
2018-08-31 14:15:00,121.57,121.6,121.57,121.57,58507.0,101.5471,101.5722,101.5471,101.5471,58507.0
2018-08-31 14:20:00,121.58,121.6,121.56,121.58,76115.0,101.5555,101.5722,101.5388,101.5555,76115.0
2018-08-31 14:25:00,121.58,121.58,121.56,121.57,49645.0,101.5555,101.5555,101.5388,101.5471,49645.0
2018-08-31 14:30:00,121.57,121.6,121.56,121.6,41342.0,101.5471,101.5722,101.5388,101.5722,41342.0
2018-08-31 14:35:00,121.59,121.61,121.59,121.61,53752.0,101.5638,101.5805,101.5638,101.5805,53752.0
2018-08-31 14:40:00,121.6,121.62,121.6,121.6,65322.0,101.5722,101.5889,101.5722,101.5722,65322.0
2018-08-31 14:45:00,121.6,121.61,121.3,121.3,124555.0,101.5722,101.5805,101.3216,101.3216,124555.0
2018-08-31 14:50:00,121.3,121.48,121.29,121.41,358528.0,101.3216,101.4719,101.3132,101.4135,358528.0
2018-08-31 14:55:00,121.4,121.42,121.31,121.35,178173.0,101.4051,101.4218,101.3299,101.3634,178173.0
2018-08-31 15:00:00,121.35,121.37,121.13,121.19,251304.0,101.3634,101.3801,101.1796,101.2297,251304.0
2018-08-31 15:05:00,121.19,121.27,121.18,121.24,159859.0,101.2297,101.2965,101.2214,101.2715,159859.0
2018-08-31 15:10:00,121.24,121.28,121.18,121.19,102474.0,101.2715,101.3049,101.2214,101.2297,102474.0
2018-08-31 15:15:00,121.19,121.19,121.07,121.13,185354.0,101.2297,101.2297,101.1295,101.1796,185354.0
2018-08-31 15:20:00,121.13,121.15,121.05,121.05,201611.0,101.1796,101.1963,101.1128,101.1128,201611.0
2018-08-31 15:25:00,121.06,121.13,121.03,121.04,158648.0,101.1211,101.1796,101.0961,101.1044,158648.0
2018-08-31 15:30:00,121.04,121.04,120.94,120.94,166556.0,101.1044,101.1044,101.0209,101.0209,166556.0
2018-08-31 15:35:00,120.95,120.97,120.91,120.96,122480.0,101.0292,101.0459,100.9958,101.0376,122480.0
2018-08-31 15:40:00,120.96,120.98,120.91,120.95,399681.0,101.0376,101.0543,100.9958,101.0292,399681.0
2018-08-31 15:45:00,120.95,120.96,120.89,120.96,257012.0,101.0292,101.0376,100.9791,101.0376,257012.0
2018-08-31 15:50:00,120.95,121.0,120.95,121.0,315702.0,101.0292,101.071,101.0292,101.071,315702.0
2018-08-31 15:55:00,121.0,121.01,120.98,120.99,518757.0,101.071,101.0794,101.0543,101.0626,518757.0
2018-09-04 09:30:00,119.93,119.98,119.9,119.96,224907.0,100.4045,100.4464,100.3794,100.4296,224907.0
2018-09-04 09:35:00,119.97,119.99,119.84,119.91,135350.0,100.438,100.4548,100.3292,100.3878,135350.0
2018-09-04 09:40:00,119.91,120.0,119.9,119.95,242543.0,100.3878,100.4631,100.3794,100.4213,242543.0
2018-09-04 09:45:00,119.96,120.07,119.9,120.07,115400.0,100.4296,100.5217,100.3794,100.5217,115400.0
2018-09-04 09:50:00,120.07,120.09,120.03,120.08,124752.0,100.5217,100.5385,100.4882,100.5301,124752.0
2018-09-04 09:55:00,120.08,120.1,120.02,120.08,82577.0,100.5301,100.5468,100.4799,100.5301,82577.0
2018-09-04 10:00:00,120.08,120.09,119.76,119.81,493250.0,100.5301,100.5385,100.2622,100.3041,493250.0
2018-09-04 10:05:00,119.81,119.85,119.79,119.81,184220.0,100.3041,100.3375,100.2873,100.3041,184220.0
2018-09-04 10:10:00,119.81,119.83,119.77,119.83,195886.0,100.3041,100.3208,100.2706,100.3208,195886.0
2018-09-04 10:15:00,119.83,119.87,119.78,119.86,197212.0,100.3208,100.3543,100.2789,100.3459,197212.0
2018-09-04 10:20:00,119.86,119.88,119.76,119.81,358761.0,100.3459,100.3627,100.2622,100.3041,358761.0
2018-09-04 10:25:00,119.81,119.86,119.78,119.86,164053.0,100.3041,100.3459,100.2789,100.3459,164053.0
2018-09-04 10:30:00,119.85,119.86,119.78,119.78,223019.0,100.3375,100.3459,100.2789,100.2789,223019.0
2018-09-04 10:35:00,119.77,119.81,119.76,119.77,181495.0,100.2706,100.3041,100.2622,100.2706,181495.0
2018-09-04 10:40:00,119.77,119.8,119.77,119.79,60474.0,100.2706,100.2957,100.2706,100.2873,60474.0
2018-09-04 10:45:00,119.8,119.91,119.79,119.85,141481.0,100.2957,100.3878,100.2873,100.3375,141481.0
2018-09-04 10:50:00,119.85,119.89,119.81,119.82,82665.0,100.3375,100.371,100.3041,100.3124,82665.0
2018-09-04 10:55:00,119.81,119.93,119.81,119.92,84849.0,100.3041,100.4045,100.3041,100.3962,84849.0
2018-09-04 11:00:00,119.91,119.94,119.87,119.94,97776.0,100.3878,100.4129,100.3543,100.4129,97776.0
2018-09-04 11:05:00,119.94,119.96,119.89,119.89,93828.0,100.4129,100.4296,100.371,100.371,93828.0
2018-09-04 11:10:00,119.88,119.89,119.84,119.85,79401.0,100.3627,100.371,100.3292,100.3375,79401.0
2018-09-04 11:15:00,119.84,119.87,119.81,119.84,128865.0,100.3292,100.3543,100.3041,100.3292,128865.0
2018-09-04 11:20:00,119.84,119.86,119.75,119.81,118442.0,100.3292,100.3459,100.2538,100.3041,118442.0
2018-09-04 11:25:00,119.82,119.85,119.81,119.84,59494.0,100.3124,100.3375,100.3041,100.3292,59494.0
2018-09-04 11:30:00,119.84,119.85,119.81,119.84,84453.0,100.3292,100.3375,100.3041,100.3292,84453.0
2018-09-04 11:35:00,119.83,119.84,119.75,119.79,72341.0,100.3208,100.3292,100.2538,100.2873,72341.0
2018-09-04 11:40:00,119.79,119.8,119.77,119.8,41295.0,100.2873,100.2957,100.2706,100.2957,41295.0
2018-09-04 11:45:00,119.8,119.81,119.78,119.79,25886.0,100.2957,100.3041,100.2789,100.2873,25886.0
2018-09-04 11:50:00,119.8,119.81,119.78,119.81,49678.0,100.2957,100.3041,100.2789,100.3041,49678.0
2018-09-04 11:55:00,119.81,119.83,119.79,119.82,30412.0,100.3041,100.3208,100.2873,100.3124,30412.0
2018-09-04 12:00:00,119.82,119.83,119.79,119.82,55042.0,100.3124,100.3208,100.2873,100.3124,55042.0
2018-09-04 12:05:00,119.82,119.86,119.81,119.85,69107.0,100.3124,100.3459,100.3041,100.3375,69107.0
2018-09-04 12:10:00,119.85,119.9,119.85,119.88,79427.0,100.3375,100.3794,100.3375,100.3627,79427.0
2018-09-04 12:15:00,119.89,119.89,119.86,119.89,36111.0,100.371,100.371,100.3459,100.371,36111.0
2018-09-04 12:20:00,119.89,119.93,119.86,119.92,57686.0,100.371,100.4045,100.3459,100.3962,57686.0
2018-09-04 12:25:00,119.93,120.01,119.92,119.98,373504.0,100.4045,100.4715,100.3962,100.4464,373504.0
2018-09-04 12:30:00,119.98,120.01,119.94,119.97,71586.0,100.4464,100.4715,100.4129,100.438,71586.0
2018-09-04 12:35:00,119.97,119.99,119.93,119.98,60995.0,100.438,100.4548,100.4045,100.4464,60995.0
2018-09-04 12:40:00,119.99,119.99,119.94,119.99,44789.0,100.4548,100.4548,100.4129,100.4548,44789.0
2018-09-04 12:45:00,119.99,120.01,119.96,119.99,67905.0,100.4548,100.4715,100.4296,100.4548,67905.0
2018-09-04 12:50:00,119.99,120.02,119.98,119.99,46652.0,100.4548,100.4799,100.4464,100.4548,46652.0
2018-09-04 12:55:00,119.99,119.99,119.95,119.96,74617.0,100.4548,100.4548,100.4213,100.4296,74617.0
2018-09-04 13:00:00,119.95,119.95,119.9,119.95,59988.0,100.4213,100.4213,100.3794,100.4213,59988.0
2018-09-04 13:05:00,119.95,119.96,119.92,119.94,36202.0,100.4213,100.4296,100.3962,100.4129,36202.0
2018-09-04 13:10:00,119.93,119.93,119.89,119.93,45784.0,100.4045,100.4045,100.371,100.4045,45784.0
2018-09-04 13:15:00,119.92,119.98,119.92,119.98,57236.0,100.3962,100.4464,100.3962,100.4464,57236.0
2018-09-04 13:20:00,119.98,119.98,119.96,119.97,37986.0,100.4464,100.4464,100.4296,100.438,37986.0
2018-09-04 13:25:00,119.97,119.97,119.9,119.9,119687.0,100.438,100.438,100.3794,100.3794,119687.0
2018-09-04 13:30:00,119.91,119.91,119.87,119.9,114619.0,100.3878,100.3878,100.3543,100.3794,114619.0
2018-09-04 13:35:00,119.9,119.93,119.88,119.93,116681.0,100.3794,100.4045,100.3627,100.4045,116681.0
2018-09-04 13:40:00,119.93,119.98,119.9,119.98,134637.0,100.4045,100.4464,100.3794,100.4464,134637.0
2018-09-04 13:45:00,119.97,119.98,119.93,119.95,55966.0,100.438,100.4464,100.4045,100.4213,55966.0
2018-09-04 13:50:00,119.95,119.95,119.83,119.85,177723.0,100.4213,100.4213,100.3208,100.3375,177723.0
2018-09-04 13:55:00,119.85,119.88,119.84,119.87,90165.0,100.3375,100.3627,100.3292,100.3543,90165.0
2018-09-04 14:00:00,119.86,119.9,119.85,119.86,75546.0,100.3459,100.3794,100.3375,100.3459,75546.0
2018-09-04 14:05:00,119.86,119.88,119.83,119.88,101954.0,100.3459,100.3627,100.3208,100.3627,101954.0
2018-09-04 14:10:00,119.88,119.9,119.84,119.88,96125.0,100.3627,100.3794,100.3292,100.3627,96125.0
2018-09-04 14:15:00,119.88,119.88,119.81,119.84,121961.0,100.3627,100.3627,100.3041,100.3292,121961.0
2018-09-04 14:20:00,119.84,119.86,119.8,119.85,114831.0,100.3292,100.3459,100.2957,100.3375,114831.0
2018-09-04 14:25:00,119.86,119.87,119.82,119.85,86958.0,100.3459,100.3543,100.3124,100.3375,86958.0
2018-09-04 14:30:00,119.85,119.87,119.81,119.82,109286.0,100.3375,100.3543,100.3041,100.3124,109286.0
2018-09-04 14:35:00,119.82,119.83,119.81,119.83,63343.0,100.3124,100.3208,100.3041,100.3208,63343.0
2018-09-04 14:40:00,119.83,119.83,119.81,119.83,56607.0,100.3208,100.3208,100.3041,100.3208,56607.0
2018-09-04 14:45:00,119.83,119.86,119.82,119.85,93148.0,100.3208,100.3459,100.3124,100.3375,93148.0
2018-09-04 14:50:00,119.85,119.87,119.84,119.87,88904.0,100.3375,100.3543,100.3292,100.3543,88904.0
2018-09-04 14:55:00,119.87,119.88,119.79,119.82,202814.0,100.3543,100.3627,100.2873,100.3124,202814.0
2018-09-04 15:00:00,119.83,119.83,119.79,119.8,123545.0,100.3208,100.3208,100.2873,100.2957,123545.0
2018-09-04 15:05:00,119.8,119.83,119.76,119.77,70510.0,100.2957,100.3208,100.2622,100.2706,70510.0
2018-09-04 15:10:00,119.77,119.79,119.76,119.78,68817.0,100.2706,100.2873,100.2622,100.2789,68817.0
2018-09-04 15:15:00,119.78,119.88,119.77,119.85,68658.0,100.2789,100.3627,100.2706,100.3375,68658.0
2018-09-04 15:20:00,119.85,119.9,119.84,119.87,359104.0,100.3375,100.3794,100.3292,100.3543,359104.0
2018-09-04 15:25:00,119.87,119.88,119.84,119.86,297641.0,100.3543,100.3627,100.3292,100.3459,297641.0
2018-09-04 15:30:00,119.86,119.89,119.85,119.86,473543.0,100.3459,100.371,100.3375,100.3459,473543.0
2018-09-04 15:35:00,119.85,119.89,119.85,119.89,429734.0,100.3375,100.371,100.3375,100.371,429734.0
2018-09-04 15:40:00,119.89,119.94,119.88,119.93,669957.0,100.371,100.4129,100.3627,100.4045,669957.0
2018-09-04 15:45:00,119.93,119.94,119.91,119.94,887243.0,100.4045,100.4129,100.3878,100.4129,887243.0
2018-09-04 15:50:00,119.94,119.99,119.93,119.99,1022775.0,100.4129,100.4548,100.4045,100.4548,1022775.0
2018-09-04 15:55:00,119.98,120.05,119.98,120.0,2464448.0,100.4464,100.505,100.4464,100.4631,2464448.0
2018-09-05 09:30:00,119.76,119.81,119.74,119.81,97151.0,100.2622,100.3041,100.2455,100.3041,97151.0
2018-09-05 09:35:00,119.81,119.81,119.67,119.69,158023.0,100.3041,100.3041,100.1869,100.2036,158023.0
2018-09-05 09:40:00,119.69,119.75,119.67,119.72,87581.0,100.2036,100.2538,100.1869,100.2287,87581.0
2018-09-05 09:45:00,119.72,119.72,119.6,119.6,114156.0,100.2287,100.2287,100.1283,100.1283,114156.0
2018-09-05 09:50:00,119.61,119.61,119.54,119.6,157795.0,100.1366,100.1366,100.078,100.1283,157795.0
2018-09-05 09:55:00,119.6,119.62,119.57,119.61,98650.0,100.1283,100.145,100.1031,100.1366,98650.0
2018-09-05 10:00:00,119.61,119.62,119.56,119.61,55587.0,100.1366,100.145,100.0948,100.1366,55587.0
2018-09-05 10:05:00,119.61,119.65,119.59,119.59,38706.0,100.1366,100.1701,100.1199,100.1199,38706.0
2018-09-05 10:10:00,119.6,119.69,119.59,119.69,63801.0,100.1283,100.2036,100.1199,100.2036,63801.0
2018-09-05 10:15:00,119.67,119.71,119.65,119.71,161600.0,100.1869,100.2203,100.1701,100.2203,161600.0
2018-09-05 10:20:00,119.72,119.78,119.7,119.77,208409.0,100.2287,100.2789,100.212,100.2706,208409.0
2018-09-05 10:25:00,119.78,119.78,119.69,119.71,127419.0,100.2789,100.2789,100.2036,100.2203,127419.0
2018-09-05 10:30:00,119.72,119.77,119.71,119.76,60171.0,100.2287,100.2706,100.2203,100.2622,60171.0
2018-09-05 10:35:00,119.76,119.82,119.74,119.79,57995.0,100.2622,100.3124,100.2455,100.2873,57995.0
2018-09-05 10:40:00,119.79,119.82,119.77,119.79,36612.0,100.2873,100.3124,100.2706,100.2873,36612.0
2018-09-05 10:45:00,119.79,119.8,119.69,119.72,48959.0,100.2873,100.2957,100.2036,100.2287,48959.0
2018-09-05 10:50:00,119.72,119.76,119.71,119.71,14784.0,100.2287,100.2622,100.2203,100.2203,14784.0
2018-09-05 10:55:00,119.71,119.71,119.67,119.69,22655.0,100.2203,100.2203,100.1869,100.2036,22655.0
2018-09-05 11:00:00,119.68,119.71,119.66,119.7,144727.0,100.1952,100.2203,100.1785,100.212,144727.0
2018-09-05 11:05:00,119.7,119.73,119.68,119.72,118949.0,100.212,100.2371,100.1952,100.2287,118949.0
2018-09-05 11:10:00,119.72,119.82,119.71,119.81,61867.0,100.2287,100.3124,100.2203,100.3041,61867.0
2018-09-05 11:15:00,119.8,119.81,119.73,119.73,47832.0,100.2957,100.3041,100.2371,100.2371,47832.0
2018-09-05 11:20:00,119.73,119.88,119.73,119.84,307296.0,100.2371,100.3627,100.2371,100.3292,307296.0
2018-09-05 11:25:00,119.84,119.88,119.83,119.86,58956.0,100.3292,100.3627,100.3208,100.3459,58956.0
2018-09-05 11:30:00,119.87,119.9,119.85,119.89,219125.0,100.3543,100.3794,100.3375,100.371,219125.0
2018-09-05 11:35:00,119.89,119.89,119.84,119.85,197906.0,100.371,100.371,100.3292,100.3375,197906.0
2018-09-05 11:40:00,119.85,119.89,119.84,119.86,65373.0,100.3375,100.371,100.3292,100.3459,65373.0
2018-09-05 11:45:00,119.86,119.87,119.82,119.83,33415.0,100.3459,100.3543,100.3124,100.3208,33415.0
2018-09-05 11:50:00,119.83,119.85,119.78,119.83,57459.0,100.3208,100.3375,100.2789,100.3208,57459.0
2018-09-05 11:55:00,119.82,119.86,119.81,119.85,42758.0,100.3124,100.3459,100.3041,100.3375,42758.0
2018-09-05 12:00:00,119.85,119.85,119.74,119.75,51269.0,100.3375,100.3375,100.2455,100.2538,51269.0
2018-09-05 12:05:00,119.75,119.75,119.71,119.73,55941.0,100.2538,100.2538,100.2203,100.2371,55941.0
2018-09-05 12:10:00,119.73,119.78,119.73,119.77,23034.0,100.2371,100.2789,100.2371,100.2706,23034.0
2018-09-05 12:15:00,119.77,119.78,119.72,119.73,23324.0,100.2706,100.2789,100.2287,100.2371,23324.0
2018-09-05 12:20:00,119.72,119.75,119.72,119.73,27658.0,100.2287,100.2538,100.2287,100.2371,27658.0
2018-09-05 12:25:00,119.73,119.77,119.73,119.73,32445.0,100.2371,100.2706,100.2371,100.2371,32445.0
2018-09-05 12:30:00,119.71,119.72,119.66,119.7,37828.0,100.2203,100.2287,100.1785,100.212,37828.0
2018-09-05 12:35:00,119.7,119.72,119.69,119.69,31964.0,100.212,100.2287,100.2036,100.2036,31964.0
2018-09-05 12:40:00,119.7,119.73,119.69,119.72,38918.0,100.212,100.2371,100.2036,100.2287,38918.0
2018-09-05 12:45:00,119.72,119.74,119.71,119.73,26214.0,100.2287,100.2455,100.2203,100.2371,26214.0
2018-09-05 12:50:00,119.73,119.77,119.71,119.76,68912.0,100.2371,100.2706,100.2203,100.2622,68912.0
2018-09-05 12:55:00,119.76,119.81,119.76,119.81,26694.0,100.2622,100.3041,100.2622,100.3041,26694.0
2018-09-05 13:00:00,119.82,119.84,119.8,119.82,26513.0,100.3124,100.3292,100.2957,100.3124,26513.0
2018-09-05 13:05:00,119.82,119.82,119.75,119.76,31230.0,100.3124,100.3124,100.2538,100.2622,31230.0
2018-09-05 13:10:00,119.76,119.77,119.72,119.73,39427.0,100.2622,100.2706,100.2287,100.2371,39427.0
2018-09-05 13:15:00,119.74,119.75,119.72,119.74,19944.0,100.2455,100.2538,100.2287,100.2455,19944.0
2018-09-05 13:20:00,119.74,119.74,119.71,119.74,14848.0,100.2455,100.2455,100.2203,100.2455,14848.0
2018-09-05 13:25:00,119.74,119.76,119.62,119.67,238498.0,100.2455,100.2622,100.145,100.1869,238498.0
2018-09-05 13:30:00,119.68,119.71,119.65,119.66,51640.0,100.1952,100.2203,100.1701,100.1785,51640.0
2018-09-05 13:35:00,119.66,119.69,119.64,119.66,44294.0,100.1785,100.2036,100.1617,100.1785,44294.0
2018-09-05 13:40:00,119.65,119.72,119.65,119.7,42290.0,100.1701,100.2287,100.1701,100.212,42290.0
2018-09-05 13:45:00,119.7,119.73,119.69,119.72,35114.0,100.212,100.2371,100.2036,100.2287,35114.0
2018-09-05 13:50:00,119.72,119.74,119.7,119.72,27823.0,100.2287,100.2455,100.212,100.2287,27823.0
2018-09-05 13:55:00,119.72,119.74,119.7,119.71,45392.0,100.2287,100.2455,100.212,100.2203,45392.0
2018-09-05 14:00:00,119.71,119.75,119.71,119.74,29989.0,100.2203,100.2538,100.2203,100.2455,29989.0
2018-09-05 14:05:00,119.73,119.74,119.68,119.72,177919.0,100.2371,100.2455,100.1952,100.2287,177919.0
2018-09-05 14:10:00,119.7,119.75,119.68,119.74,50726.0,100.212,100.2538,100.1952,100.2455,50726.0
2018-09-05 14:15:00,119.74,119.8,119.74,119.76,71409.0,100.2455,100.2957,100.2455,100.2622,71409.0
2018-09-05 14:20:00,119.77,119.79,119.73,119.74,36344.0,100.2706,100.2873,100.2371,100.2455,36344.0
2018-09-05 14:25:00,119.74,119.75,119.72,119.73,54004.0,100.2455,100.2538,100.2287,100.2371,54004.0
2018-09-05 14:30:00,119.74,119.81,119.73,119.8,77978.0,100.2455,100.3041,100.2371,100.2957,77978.0
2018-09-05 14:35:00,119.8,119.8,119.69,119.72,91706.0,100.2957,100.2957,100.2036,100.2287,91706.0
2018-09-05 14:40:00,119.71,119.76,119.7,119.76,53615.0,100.2203,100.2622,100.212,100.2622,53615.0
2018-09-05 14:45:00,119.76,119.77,119.73,119.75,45881.0,100.2622,100.2706,100.2371,100.2538,45881.0
2018-09-05 14:50:00,119.75,119.81,119.74,119.76,64530.0,100.2538,100.3041,100.2455,100.2622,64530.0
2018-09-05 14:55:00,119.76,119.76,119.72,119.72,30775.0,100.2622,100.2622,100.2287,100.2287,30775.0
2018-09-05 15:00:00,119.72,119.74,119.69,119.7,47065.0,100.2287,100.2455,100.2036,100.212,47065.0
2018-09-05 15:05:00,119.71,119.74,119.7,119.71,26445.0,100.2203,100.2455,100.212,100.2203,26445.0
2018-09-05 15:10:00,119.71,119.77,119.7,119.74,71203.0,100.2203,100.2706,100.212,100.2455,71203.0
2018-09-05 15:15:00,119.73,119.74,119.63,119.64,185802.0,100.2371,100.2455,100.1534,100.1617,185802.0
2018-09-05 15:20:00,119.65,119.68,119.62,119.67,102166.0,100.1701,100.1952,100.145,100.1869,102166.0
2018-09-05 15:25:00,119.67,119.7,119.66,119.69,60473.0,100.1869,100.212,100.1785,100.2036,60473.0
2018-09-05 15:30:00,119.69,119.69,119.64,119.67,111920.0,100.2036,100.2036,100.1617,100.1869,111920.0
2018-09-05 15:35:00,119.68,119.7,119.66,119.68,117797.0,100.1952,100.212,100.1785,100.1952,117797.0
2018-09-05 15:40:00,119.68,119.71,119.66,119.71,172964.0,100.1952,100.2203,100.1785,100.2203,172964.0
2018-09-05 15:45:00,119.7,119.72,119.69,119.71,186655.0,100.212,100.2287,100.2036,100.2203,186655.0
2018-09-05 15:50:00,119.71,119.73,119.67,119.7,628408.0,100.2203,100.2371,100.1869,100.212,628408.0
2018-09-05 15:55:00,119.7,119.71,119.67,119.7,1144115.0,100.212,100.2203,100.1869,100.212,1144115.0
2018-09-06 09:30:00,119.76,119.82,119.76,119.82,51678.0,100.2622,100.3124,100.2622,100.3124,51678.0
2018-09-06 09:35:00,119.83,119.9,119.81,119.86,60451.0,100.3208,100.3794,100.3041,100.3459,60451.0
2018-09-06 09:40:00,119.86,119.88,119.83,119.84,32785.0,100.3459,100.3627,100.3208,100.3292,32785.0
2018-09-06 09:45:00,119.84,119.87,119.79,119.8,49621.0,100.3292,100.3543,100.2873,100.2957,49621.0
2018-09-06 09:50:00,119.81,119.82,119.79,119.81,14718.0,100.3041,100.3124,100.2873,100.3041,14718.0
2018-09-06 09:55:00,119.81,119.81,119.76,119.77,38717.0,100.3041,100.3041,100.2622,100.2706,38717.0
2018-09-06 10:00:00,119.77,119.77,119.7,119.73,76245.0,100.2706,100.2706,100.212,100.2371,76245.0
2018-09-06 10:05:00,119.73,119.78,119.71,119.75,54591.0,100.2371,100.2789,100.2203,100.2538,54591.0
2018-09-06 10:10:00,119.75,119.84,119.69,119.83,126409.0,100.2538,100.3292,100.2036,100.3208,126409.0
2018-09-06 10:15:00,119.85,119.89,119.83,119.88,41281.0,100.3375,100.371,100.3208,100.3627,41281.0
2018-09-06 10:20:00,119.87,119.93,119.86,119.89,48719.0,100.3543,100.4045,100.3459,100.371,48719.0
2018-09-06 10:25:00,119.9,119.94,119.88,119.9,26398.0,100.3794,100.4129,100.3627,100.3794,26398.0
2018-09-06 10:30:00,119.9,119.99,119.89,119.98,52139.0,100.3794,100.4548,100.371,100.4464,52139.0
2018-09-06 10:35:00,119.99,120.03,119.96,119.99,168182.0,100.4548,100.4882,100.4296,100.4548,168182.0
2018-09-06 10:40:00,119.98,120.02,119.97,119.99,138081.0,100.4464,100.4799,100.438,100.4548,138081.0
2018-09-06 10:45:00,119.99,120.14,119.99,120.11,100817.0,100.4548,100.5803,100.4548,100.5552,100817.0
2018-09-06 10:50:00,120.1,120.16,120.08,120.14,212419.0,100.5468,100.5971,100.5301,100.5803,212419.0
2018-09-06 10:55:00,120.14,120.18,120.07,120.1,47074.0,100.5803,100.6138,100.5217,100.5468,47074.0
2018-09-06 11:00:00,120.1,120.18,120.08,120.15,71120.0,100.5468,100.6138,100.5301,100.5887,71120.0
2018-09-06 11:05:00,120.15,120.19,120.14,120.14,32953.0,100.5887,100.6222,100.5803,100.5803,32953.0
2018-09-06 11:10:00,120.15,120.17,120.09,120.12,67285.0,100.5887,100.6055,100.5385,100.5636,67285.0
2018-09-06 11:15:00,120.12,120.16,120.1,120.14,32923.0,100.5636,100.5971,100.5468,100.5803,32923.0
2018-09-06 11:20:00,120.14,120.19,120.08,120.08,89498.0,100.5803,100.6222,100.5301,100.5301,89498.0
2018-09-06 11:25:00,120.09,120.17,120.09,120.17,24346.0,100.5385,100.6055,100.5385,100.6055,24346.0
2018-09-06 11:30:00,120.16,120.16,120.09,120.1,41407.0,100.5971,100.5971,100.5385,100.5468,41407.0
2018-09-06 11:35:00,120.1,120.15,120.08,120.12,43698.0,100.5468,100.5887,100.5301,100.5636,43698.0
2018-09-06 11:40:00,120.11,120.14,120.08,120.13,33611.0,100.5552,100.5803,100.5301,100.572,33611.0
2018-09-06 11:45:00,120.14,120.14,120.07,120.1,32410.0,100.5803,100.5803,100.5217,100.5468,32410.0
2018-09-06 11:50:00,120.1,120.12,120.09,120.1,20634.0,100.5468,100.5636,100.5385,100.5468,20634.0
2018-09-06 11:55:00,120.1,120.12,120.08,120.1,21026.0,100.5468,100.5636,100.5301,100.5468,21026.0
2018-09-06 12:00:00,120.1,120.12,120.09,120.1,16211.0,100.5468,100.5636,100.5385,100.5468,16211.0
2018-09-06 12:05:00,120.11,120.14,120.08,120.11,42388.0,100.5552,100.5803,100.5301,100.5552,42388.0
2018-09-06 12:10:00,120.12,120.15,120.12,120.14,17773.0,100.5636,100.5887,100.5636,100.5803,17773.0
2018-09-06 12:15:00,120.14,120.17,120.12,120.16,42335.0,100.5803,100.6055,100.5636,100.5971,42335.0
2018-09-06 12:20:00,120.15,120.18,120.14,120.16,24947.0,100.5887,100.6138,100.5803,100.5971,24947.0
2018-09-06 12:25:00,120.16,120.18,120.13,120.16,57886.0,100.5971,100.6138,100.572,100.5971,57886.0
2018-09-06 12:30:00,120.17,120.19,120.13,120.19,24554.0,100.6055,100.6222,100.572,100.6222,24554.0
2018-09-06 12:35:00,120.18,120.19,120.15,120.16,19739.0,100.6138,100.6222,100.5887,100.5971,19739.0
2018-09-06 12:40:00,120.17,120.17,120.12,120.13,33426.0,100.6055,100.6055,100.5636,100.572,33426.0
2018-09-06 12:45:00,120.12,120.14,120.1,120.12,27312.0,100.5636,100.5803,100.5468,100.5636,27312.0
2018-09-06 12:50:00,120.12,120.15,120.11,120.14,21718.0,100.5636,100.5887,100.5552,100.5803,21718.0
2018-09-06 12:55:00,120.13,120.15,120.11,120.14,17756.0,100.572,100.5887,100.5552,100.5803,17756.0
2018-09-06 13:00:00,120.14,120.17,120.11,120.17,36167.0,100.5803,100.6055,100.5552,100.6055,36167.0
2018-09-06 13:05:00,120.17,120.19,120.15,120.18,32679.0,100.6055,100.6222,100.5887,100.6138,32679.0
2018-09-06 13:10:00,120.18,120.2,120.13,120.16,66880.0,100.6138,100.6306,100.572,100.5971,66880.0
2018-09-06 13:15:00,120.15,120.17,120.13,120.14,27916.0,100.5887,100.6055,100.572,100.5803,27916.0
2018-09-06 13:20:00,120.13,120.2,120.12,120.17,66556.0,100.572,100.6306,100.5636,100.6055,66556.0
2018-09-06 13:25:00,120.16,120.2,120.15,120.19,86656.0,100.5971,100.6306,100.5887,100.6222,86656.0
2018-09-06 13:30:00,120.19,120.2,120.16,120.19,35044.0,100.6222,100.6306,100.5971,100.6222,35044.0
2018-09-06 13:35:00,120.19,120.26,120.16,120.25,36230.0,100.6222,100.6808,100.5971,100.6724,36230.0
2018-09-06 13:40:00,120.25,120.27,120.2,120.24,73192.0,100.6724,100.6892,100.6306,100.6641,73192.0
2018-09-06 13:45:00,120.22,120.27,120.21,120.24,52883.0,100.6473,100.6892,100.6389,100.6641,52883.0
2018-09-06 13:50:00,120.23,120.26,120.21,120.26,44826.0,100.6557,100.6808,100.6389,100.6808,44826.0
2018-09-06 13:55:00,120.26,120.27,120.19,120.19,17219.0,100.6808,100.6892,100.6222,100.6222,17219.0
2018-09-06 14:00:00,120.19,120.21,120.16,120.21,40573.0,100.6222,100.6389,100.5971,100.6389,40573.0
2018-09-06 14:05:00,120.21,120.23,120.19,120.19,24717.0,100.6389,100.6557,100.6222,100.6222,24717.0
2018-09-06 14:10:00,120.2,120.23,120.19,120.22,29549.0,100.6306,100.6557,100.6222,100.6473,29549.0
2018-09-06 14:15:00,120.22,120.25,120.21,120.22,24762.0,100.6473,100.6724,100.6389,100.6473,24762.0
2018-09-06 14:20:00,120.22,120.29,120.21,120.28,55332.0,100.6473,100.7059,100.6389,100.6975,55332.0
2018-09-06 14:25:00,120.28,120.29,120.26,120.26,18968.0,100.6975,100.7059,100.6808,100.6808,18968.0
2018-09-06 14:30:00,120.26,120.28,120.22,120.23,61200.0,100.6808,100.6975,100.6473,100.6557,61200.0
2018-09-06 14:35:00,120.22,120.29,120.2,120.2,52758.0,100.6473,100.7059,100.6306,100.6306,52758.0
2018-09-06 14:40:00,120.21,120.21,120.16,120.18,30629.0,100.6389,100.6389,100.5971,100.6138,30629.0
2018-09-06 14:45:00,120.17,120.22,120.14,120.22,59372.0,100.6055,100.6473,100.5803,100.6473,59372.0
2018-09-06 14:50:00,120.22,120.22,120.16,120.17,33676.0,100.6473,100.6473,100.5971,100.6055,33676.0
2018-09-06 14:55:00,120.17,120.19,120.16,120.19,52147.0,100.6055,100.6222,100.5971,100.6222,52147.0
2018-09-06 15:00:00,120.2,120.22,120.15,120.17,91523.0,100.6306,100.6473,100.5887,100.6055,91523.0
2018-09-06 15:05:00,120.17,120.2,120.16,120.2,63512.0,100.6055,100.6306,100.5971,100.6306,63512.0
2018-09-06 15:10:00,120.21,120.21,120.17,120.2,59412.0,100.6389,100.6389,100.6055,100.6306,59412.0
2018-09-06 15:15:00,120.2,120.22,120.17,120.18,76672.0,100.6306,100.6473,100.6055,100.6138,76672.0
2018-09-06 15:20:00,120.19,120.19,120.15,120.16,102564.0,100.6222,100.6222,100.5887,100.5971,102564.0
2018-09-06 15:25:00,120.16,120.17,120.08,120.09,132363.0,100.5971,100.6055,100.5301,100.5385,132363.0
2018-09-06 15:30:00,120.09,120.15,120.08,120.12,133057.0,100.5385,100.5887,100.5301,100.5636,133057.0
2018-09-06 15:35:00,120.12,120.14,120.1,120.14,82349.0,100.5636,100.5803,100.5468,100.5803,82349.0
2018-09-06 15:40:00,120.14,120.16,120.13,120.16,124850.0,100.5803,100.5971,100.572,100.5971,124850.0
2018-09-06 15:45:00,120.15,120.18,120.14,120.18,103394.0,100.5887,100.6138,100.5803,100.6138,103394.0
2018-09-06 15:50:00,120.18,120.4,120.16,120.18,448658.0,100.6138,100.798,100.5971,100.6138,448658.0
2018-09-06 15:55:00,120.18,120.19,120.12,120.12,567919.0,100.6138,100.6222,100.5636,100.5636,567919.0
2018-09-07 09:30:00,119.32,119.34,119.24,119.24,253680.0,99.8938,99.9106,99.8269,99.8269,253680.0
2018-09-07 09:35:00,119.23,119.26,119.19,119.2,153660.0,99.8185,99.8436,99.785,99.7934,153660.0
2018-09-07 09:40:00,119.19,119.22,119.14,119.19,228963.0,99.785,99.8101,99.7431,99.785,228963.0
2018-09-07 09:45:00,119.19,119.19,119.08,119.09,162561.0,99.785,99.785,99.6929,99.7013,162561.0
2018-09-07 09:50:00,119.09,119.17,119.07,119.09,85094.0,99.7013,99.7683,99.6845,99.7013,85094.0
2018-09-07 09:55:00,119.09,119.16,119.07,119.13,120352.0,99.7013,99.7599,99.6845,99.7348,120352.0
2018-09-07 10:00:00,119.13,119.14,118.99,119.01,191290.0,99.7348,99.7431,99.6176,99.6343,191290.0
2018-09-07 10:05:00,119.0,119.17,118.99,119.16,159584.0,99.6259,99.7683,99.6176,99.7599,159584.0
2018-09-07 10:10:00,119.16,119.16,119.07,119.14,140720.0,99.7599,99.7599,99.6845,99.7431,140720.0
2018-09-07 10:15:00,119.13,119.19,119.12,119.15,106809.0,99.7348,99.785,99.7264,99.7515,106809.0
2018-09-07 10:20:00,119.16,119.19,119.15,119.16,91682.0,99.7599,99.785,99.7515,99.7599,91682.0
2018-09-07 10:25:00,119.16,119.2,119.13,119.19,92247.0,99.7599,99.7934,99.7348,99.785,92247.0
2018-09-07 10:30:00,119.19,119.19,119.12,119.15,103553.0,99.785,99.785,99.7264,99.7515,103553.0
2018-09-07 10:35:00,119.16,119.25,119.14,119.2,121183.0,99.7599,99.8352,99.7431,99.7934,121183.0
2018-09-07 10:40:00,119.19,119.2,119.14,119.16,65359.0,99.785,99.7934,99.7431,99.7599,65359.0
2018-09-07 10:45:00,119.15,119.2,119.14,119.18,55261.0,99.7515,99.7934,99.7431,99.7766,55261.0
2018-09-07 10:50:00,119.18,119.21,119.16,119.19,35375.0,99.7766,99.8017,99.7599,99.785,35375.0
2018-09-07 10:55:00,119.18,119.18,119.12,119.12,73137.0,99.7766,99.7766,99.7264,99.7264,73137.0
2018-09-07 11:00:00,119.12,119.18,119.11,119.16,66823.0,99.7264,99.7766,99.718,99.7599,66823.0
2018-09-07 11:05:00,119.16,119.22,119.13,119.21,125671.0,99.7599,99.8101,99.7348,99.8017,125671.0
2018-09-07 11:10:00,119.21,119.27,119.2,119.25,132609.0,99.8017,99.852,99.7934,99.8352,132609.0
2018-09-07 11:15:00,119.24,119.28,119.22,119.28,54775.0,99.8269,99.8603,99.8101,99.8603,54775.0
2018-09-07 11:20:00,119.27,119.33,119.24,119.32,49937.0,99.852,99.9022,99.8269,99.8938,49937.0
2018-09-07 11:25:00,119.32,119.34,119.24,119.24,64313.0,99.8938,99.9106,99.8269,99.8269,64313.0
2018-09-07 11:30:00,119.25,119.27,119.19,119.19,66248.0,99.8352,99.852,99.785,99.785,66248.0
2018-09-07 11:35:00,119.19,119.2,119.15,119.16,83278.0,99.785,99.7934,99.7515,99.7599,83278.0
2018-09-07 11:40:00,119.15,119.17,119.13,119.16,49369.0,99.7515,99.7683,99.7348,99.7599,49369.0
2018-09-07 11:45:00,119.16,119.16,119.13,119.15,99845.0,99.7599,99.7599,99.7348,99.7515,99845.0
2018-09-07 11:50:00,119.15,119.17,119.14,119.15,160563.0,99.7515,99.7683,99.7431,99.7515,160563.0
2018-09-07 11:55:00,119.15,119.18,119.15,119.18,35281.0,99.7515,99.7766,99.7515,99.7766,35281.0
2018-09-07 12:00:00,119.16,119.17,119.14,119.15,70535.0,99.7599,99.7683,99.7431,99.7515,70535.0
2018-09-07 12:05:00,119.15,119.32,119.15,119.3,245028.0,99.7515,99.8938,99.7515,99.8771,245028.0
2018-09-07 12:10:00,119.3,119.4,119.26,119.3,242223.0,99.8771,99.9608,99.8436,99.8771,242223.0
2018-09-07 12:15:00,119.3,119.36,119.27,119.35,70800.0,99.8771,99.9273,99.852,99.919,70800.0
2018-09-07 12:20:00,119.35,119.37,119.29,119.35,61705.0,99.919,99.9357,99.8687,99.919,61705.0
2018-09-07 12:25:00,119.35,119.36,119.32,119.33,63638.0,99.919,99.9273,99.8938,99.9022,63638.0
2018-09-07 12:30:00,119.33,119.33,119.24,119.29,65353.0,99.9022,99.9022,99.8269,99.8687,65353.0
2018-09-07 12:35:00,119.28,119.29,119.25,119.26,28232.0,99.8603,99.8687,99.8352,99.8436,28232.0
2018-09-07 12:40:00,119.27,119.28,119.24,119.27,55325.0,99.852,99.8603,99.8269,99.852,55325.0
2018-09-07 12:45:00,119.28,119.28,119.16,119.19,68392.0,99.8603,99.8603,99.7599,99.785,68392.0
2018-09-07 12:50:00,119.19,119.21,119.17,119.18,51686.0,99.785,99.8017,99.7683,99.7766,51686.0
2018-09-07 12:55:00,119.18,119.22,119.16,119.22,21893.0,99.7766,99.8101,99.7599,99.8101,21893.0
2018-09-07 13:00:00,119.21,119.23,119.19,119.22,38401.0,99.8017,99.8185,99.785,99.8101,38401.0
2018-09-07 13:05:00,119.22,119.23,119.16,119.21,45466.0,99.8101,99.8185,99.7599,99.8017,45466.0
2018-09-07 13:10:00,119.21,119.23,119.17,119.22,26293.0,99.8017,99.8185,99.7683,99.8101,26293.0
2018-09-07 13:15:00,119.22,119.22,119.17,119.19,34748.0,99.8101,99.8101,99.7683,99.785,34748.0
2018-09-07 13:20:00,119.19,119.22,119.18,119.19,29862.0,99.785,99.8101,99.7766,99.785,29862.0
2018-09-07 13:25:00,119.18,119.2,119.16,119.18,28968.0,99.7766,99.7934,99.7599,99.7766,28968.0
2018-09-07 13:30:00,119.18,119.23,119.18,119.21,28564.0,99.7766,99.8185,99.7766,99.8017,28564.0
2018-09-07 13:35:00,119.2,119.21,119.17,119.2,21143.0,99.7934,99.8017,99.7683,99.7934,21143.0
2018-09-07 13:40:00,119.19,119.2,119.17,119.17,17645.0,99.785,99.7934,99.7683,99.7683,17645.0
2018-09-07 13:45:00,119.17,119.2,119.17,119.17,14627.0,99.7683,99.7934,99.7683,99.7683,14627.0
2018-09-07 13:50:00,119.17,119.19,119.16,119.18,18741.0,99.7683,99.785,99.7599,99.7766,18741.0
2018-09-07 13:55:00,119.18,119.19,119.16,119.17,9922.0,99.7766,99.785,99.7599,99.7683,9922.0
2018-09-07 14:00:00,119.18,119.19,119.17,119.19,49046.0,99.7766,99.785,99.7683,99.785,49046.0
2018-09-07 14:05:00,119.2,119.2,119.15,119.17,27305.0,99.7934,99.7934,99.7515,99.7683,27305.0
2018-09-07 14:10:00,119.17,119.17,119.12,119.12,38533.0,99.7683,99.7683,99.7264,99.7264,38533.0
2018-09-07 14:15:00,119.12,119.15,119.11,119.14,52495.0,99.7264,99.7515,99.718,99.7431,52495.0
2018-09-07 14:20:00,119.14,119.15,119.12,119.14,65332.0,99.7431,99.7515,99.7264,99.7431,65332.0
2018-09-07 14:25:00,119.14,119.16,119.12,119.12,175085.0,99.7431,99.7599,99.7264,99.7264,175085.0
2018-09-07 14:30:00,119.13,119.16,119.13,119.14,33805.0,99.7348,99.7599,99.7348,99.7431,33805.0
2018-09-07 14:35:00,119.14,119.15,119.13,119.14,19326.0,99.7431,99.7515,99.7348,99.7431,19326.0
2018-09-07 14:40:00,119.13,119.15,119.13,119.14,12061.0,99.7348,99.7515,99.7348,99.7431,12061.0
2018-09-07 14:45:00,119.15,119.15,119.13,119.14,10476.0,99.7515,99.7515,99.7348,99.7431,10476.0
2018-09-07 14:50:00,119.15,119.16,119.13,119.13,25563.0,99.7515,99.7599,99.7348,99.7348,25563.0
2018-09-07 14:55:00,119.13,119.16,119.12,119.14,67022.0,99.7348,99.7599,99.7264,99.7431,67022.0
2018-09-07 15:00:00,119.14,119.16,119.12,119.14,95729.0,99.7431,99.7599,99.7264,99.7431,95729.0
2018-09-07 15:05:00,119.14,119.17,119.13,119.15,48307.0,99.7431,99.7683,99.7348,99.7515,48307.0
2018-09-07 15:10:00,119.15,119.15,119.06,119.07,17586.0,99.7515,99.7515,99.6762,99.6845,17586.0
2018-09-07 15:15:00,119.07,119.09,119.05,119.09,52620.0,99.6845,99.7013,99.6678,99.7013,52620.0
2018-09-07 15:20:00,119.09,119.09,119.04,119.07,75098.0,99.7013,99.7013,99.6594,99.6845,75098.0
2018-09-07 15:25:00,119.07,119.08,119.04,119.06,61228.0,99.6845,99.6929,99.6594,99.6762,61228.0
2018-09-07 15:30:00,119.06,119.09,119.05,119.07,99946.0,99.6762,99.7013,99.6678,99.6845,99946.0
2018-09-07 15:35:00,119.07,119.1,119.06,119.08,129881.0,99.6845,99.7097,99.6762,99.6929,129881.0
2018-09-07 15:40:00,119.08,119.11,119.07,119.1,110699.0,99.6929,99.718,99.6845,99.7097,110699.0
2018-09-07 15:45:00,119.1,119.11,119.08,119.11,156203.0,99.7097,99.718,99.6929,99.718,156203.0
2018-09-07 15:50:00,119.11,119.14,119.1,119.13,265816.0,99.718,99.7431,99.7097,99.7348,265816.0
2018-09-07 15:55:00,119.12,119.15,119.11,119.12,488806.0,99.7264,99.7515,99.718,99.7264,488806.0
2018-09-10 09:30:00,119.17,119.32,119.17,119.3,77093.0,99.7683,99.8938,99.7683,99.8771,77093.0
2018-09-10 09:35:00,119.3,119.3,119.25,119.29,75658.0,99.8771,99.8771,99.8352,99.8687,75658.0
2018-09-10 09:40:00,119.29,119.3,119.23,119.25,35026.0,99.8687,99.8771,99.8185,99.8352,35026.0
2018-09-10 09:45:00,119.24,119.3,119.23,119.29,55247.0,99.8269,99.8771,99.8185,99.8687,55247.0
2018-09-10 09:50:00,119.28,119.33,119.26,119.31,36865.0,99.8603,99.9022,99.8436,99.8855,36865.0
2018-09-10 09:55:00,119.3,119.37,119.3,119.37,23270.0,99.8771,99.9357,99.8771,99.9357,23270.0
2018-09-10 10:00:00,119.37,119.42,119.36,119.41,40481.0,99.9357,99.9776,99.9273,99.9692,40481.0
2018-09-10 10:05:00,119.41,119.47,119.41,119.44,28133.0,99.9692,100.0194,99.9692,99.9943,28133.0
2018-09-10 10:10:00,119.44,119.46,119.42,119.44,34803.0,99.9943,100.011,99.9776,99.9943,34803.0
2018-09-10 10:15:00,119.44,119.46,119.38,119.38,31985.0,99.9943,100.011,99.9441,99.9441,31985.0
2018-09-10 10:20:00,119.39,119.39,119.36,119.38,24924.0,99.9524,99.9524,99.9273,99.9441,24924.0
2018-09-10 10:25:00,119.38,119.39,119.35,119.36,13033.0,99.9441,99.9524,99.919,99.9273,13033.0
2018-09-10 10:30:00,119.36,119.39,119.35,119.36,31488.0,99.9273,99.9524,99.919,99.9273,31488.0
2018-09-10 10:35:00,119.37,119.42,119.35,119.38,19045.0,99.9357,99.9776,99.919,99.9441,19045.0
2018-09-10 10:40:00,119.4,119.42,119.4,119.41,34032.0,99.9608,99.9776,99.9608,99.9692,34032.0
2018-09-10 10:45:00,119.42,119.46,119.41,119.44,25423.0,99.9776,100.011,99.9692,99.9943,25423.0
2018-09-10 10:50:00,119.44,119.47,119.42,119.47,31610.0,99.9943,100.0194,99.9776,100.0194,31610.0
2018-09-10 10:55:00,119.47,119.47,119.41,119.42,63628.0,100.0194,100.0194,99.9692,99.9776,63628.0
2018-09-10 11:00:00,119.42,119.45,119.39,119.43,68333.0,99.9776,100.0027,99.9524,99.9859,68333.0
2018-09-10 11:05:00,119.43,119.46,119.41,119.43,115510.0,99.9859,100.011,99.9692,99.9859,115510.0
2018-09-10 11:10:00,119.43,119.43,119.38,119.39,27484.0,99.9859,99.9859,99.9441,99.9524,27484.0
2018-09-10 11:15:00,119.4,119.4,119.34,119.34,42528.0,99.9608,99.9608,99.9106,99.9106,42528.0
2018-09-10 11:20:00,119.36,119.37,119.34,119.36,18873.0,99.9273,99.9357,99.9106,99.9273,18873.0
2018-09-10 11:25:00,119.35,119.38,119.34,119.37,15408.0,99.919,99.9441,99.9106,99.9357,15408.0
2018-09-10 11:30:00,119.37,119.39,119.36,119.37,6792.0,99.9357,99.9524,99.9273,99.9357,6792.0
2018-09-10 11:35:00,119.37,119.39,119.36,119.38,13114.0,99.9357,99.9524,99.9273,99.9441,13114.0
2018-09-10 11:40:00,119.39,119.41,119.38,119.4,12342.0,99.9524,99.9692,99.9441,99.9608,12342.0
2018-09-10 11:45:00,119.41,119.46,119.4,119.45,26311.0,99.9692,100.011,99.9608,100.0027,26311.0
2018-09-10 11:50:00,119.44,119.45,119.42,119.45,36014.0,99.9943,100.0027,99.9776,100.0027,36014.0
2018-09-10 11:55:00,119.45,119.47,119.43,119.45,47813.0,100.0027,100.0194,99.9859,100.0027,47813.0
2018-09-10 12:00:00,119.46,119.5,119.45,119.48,29643.0,100.011,100.0445,100.0027,100.0278,29643.0
2018-09-10 12:05:00,119.48,119.49,119.42,119.42,13010.0,100.0278,100.0362,99.9776,99.9776,13010.0
2018-09-10 12:10:00,119.43,119.44,119.41,119.42,7270.0,99.9859,99.9943,99.9692,99.9776,7270.0
2018-09-10 12:15:00,119.42,119.44,119.42,119.43,9838.0,99.9776,99.9943,99.9776,99.9859,9838.0
2018-09-10 12:20:00,119.42,119.43,119.38,119.38,17273.0,99.9776,99.9859,99.9441,99.9441,17273.0
2018-09-10 12:25:00,119.38,119.39,119.37,119.38,18141.0,99.9441,99.9524,99.9357,99.9441,18141.0
2018-09-10 12:30:00,119.37,119.38,119.36,119.37,6915.0,99.9357,99.9441,99.9273,99.9357,6915.0
2018-09-10 12:35:00,119.37,119.4,119.36,119.38,20957.0,99.9357,99.9608,99.9273,99.9441,20957.0
2018-09-10 12:40:00,119.37,119.4,119.36,119.38,30902.0,99.9357,99.9608,99.9273,99.9441,30902.0
2018-09-10 12:45:00,119.37,119.39,119.35,119.39,17461.0,99.9357,99.9524,99.919,99.9524,17461.0
2018-09-10 12:50:00,119.39,119.42,119.39,119.42,14420.0,99.9524,99.9776,99.9524,99.9776,14420.0
2018-09-10 12:55:00,119.42,119.42,119.38,119.41,7003.0,99.9776,99.9776,99.9441,99.9692,7003.0
2018-09-10 13:00:00,119.42,119.43,119.4,119.4,9598.0,99.9776,99.9859,99.9608,99.9608,9598.0
2018-09-10 13:05:00,119.4,119.42,119.38,119.41,10661.0,99.9608,99.9776,99.9441,99.9692,10661.0
2018-09-10 13:10:00,119.4,119.42,119.39,119.42,6179.0,99.9608,99.9776,99.9524,99.9776,6179.0
2018-09-10 13:15:00,119.42,119.42,119.4,119.42,9912.0,99.9776,99.9776,99.9608,99.9776,9912.0
2018-09-10 13:20:00,119.41,119.44,119.41,119.44,30724.0,99.9692,99.9943,99.9692,99.9943,30724.0
2018-09-10 13:25:00,119.43,119.45,119.42,119.44,25547.0,99.9859,100.0027,99.9776,99.9943,25547.0
2018-09-10 13:30:00,119.44,119.47,119.44,119.46,23650.0,99.9943,100.0194,99.9943,100.011,23650.0
2018-09-10 13:35:00,119.47,119.47,119.44,119.44,10860.0,100.0194,100.0194,99.9943,99.9943,10860.0
2018-09-10 13:40:00,119.44,119.47,119.44,119.47,17764.0,99.9943,100.0194,99.9943,100.0194,17764.0
2018-09-10 13:45:00,119.47,119.49,119.47,119.48,19817.0,100.0194,100.0362,100.0194,100.0278,19817.0
2018-09-10 13:50:00,119.49,119.5,119.48,119.49,5150.0,100.0362,100.0445,100.0278,100.0362,5150.0
2018-09-10 13:55:00,119.5,119.52,119.49,119.49,18933.0,100.0445,100.0613,100.0362,100.0362,18933.0
2018-09-10 14:00:00,119.49,119.52,119.49,119.51,14278.0,100.0362,100.0613,100.0362,100.0529,14278.0
2018-09-10 14:05:00,119.51,119.52,119.5,119.51,15115.0,100.0529,100.0613,100.0445,100.0529,15115.0
2018-09-10 14:10:00,119.51,119.52,119.51,119.51,6820.0,100.0529,100.0613,100.0529,100.0529,6820.0
2018-09-10 14:15:00,119.51,119.55,119.51,119.55,23313.0,100.0529,100.0864,100.0529,100.0864,23313.0
2018-09-10 14:20:00,119.54,119.57,119.54,119.57,7639.0,100.078,100.1031,100.078,100.1031,7639.0
2018-09-10 14:25:00,119.57,119.57,119.55,119.57,12502.0,100.1031,100.1031,100.0864,100.1031,12502.0
2018-09-10 14:30:00,119.57,119.57,119.53,119.54,24308.0,100.1031,100.1031,100.0696,100.078,24308.0
2018-09-10 14:35:00,119.54,119.55,119.5,119.5,26847.0,100.078,100.0864,100.0445,100.0445,26847.0
2018-09-10 14:40:00,119.51,119.51,119.46,119.47,82980.0,100.0529,100.0529,100.011,100.0194,82980.0
2018-09-10 14:45:00,119.47,119.48,119.43,119.43,21555.0,100.0194,100.0278,99.9859,99.9859,21555.0
2018-09-10 14:50:00,119.43,119.49,119.43,119.49,69114.0,99.9859,100.0362,99.9859,100.0362,69114.0
2018-09-10 14:55:00,119.49,119.52,119.44,119.47,32334.0,100.0362,100.0613,99.9943,100.0194,32334.0
2018-09-10 15:00:00,119.47,119.52,119.46,119.52,41612.0,100.0194,100.0613,100.011,100.0613,41612.0
2018-09-10 15:05:00,119.52,119.52,119.48,119.5,78717.0,100.0613,100.0613,100.0278,100.0445,78717.0
2018-09-10 15:10:00,119.5,119.52,119.48,119.52,70091.0,100.0445,100.0613,100.0278,100.0613,70091.0
2018-09-10 15:15:00,119.52,119.52,119.41,119.43,78770.0,100.0613,100.0613,99.9692,99.9859,78770.0
2018-09-10 15:20:00,119.43,119.46,119.43,119.46,92778.0,99.9859,100.011,99.9859,100.011,92778.0
2018-09-10 15:25:00,119.46,119.47,119.44,119.44,42537.0,100.011,100.0194,99.9943,99.9943,42537.0
2018-09-10 15:30:00,119.45,119.49,119.44,119.49,86484.0,100.0027,100.0362,99.9943,100.0362,86484.0
2018-09-10 15:35:00,119.49,119.5,119.47,119.48,83346.0,100.0362,100.0445,100.0194,100.0278,83346.0
2018-09-10 15:40:00,119.49,119.49,119.44,119.47,170405.0,100.0362,100.0362,99.9943,100.0194,170405.0
2018-09-10 15:45:00,119.47,119.48,119.46,119.47,88053.0,100.0194,100.0278,100.011,100.0194,88053.0
2018-09-10 15:50:00,119.47,119.6,119.46,119.54,435924.0,100.0194,100.1283,100.011,100.078,435924.0
2018-09-10 15:55:00,119.54,119.57,119.53,119.55,915389.0,100.078,100.1031,100.0696,100.0864,915389.0
2018-09-11 09:30:00,119.08,119.1,119.04,119.1,71638.0,99.6929,99.7097,99.6594,99.7097,71638.0
2018-09-11 09:35:00,119.11,119.11,119.07,119.09,72046.0,99.718,99.718,99.6845,99.7013,72046.0
2018-09-11 09:40:00,119.1,119.17,119.09,119.15,46561.0,99.7097,99.7683,99.7013,99.7515,46561.0
2018-09-11 09:45:00,119.16,119.17,119.1,119.1,38680.0,99.7599,99.7683,99.7097,99.7097,38680.0
2018-09-11 09:50:00,119.1,119.11,118.94,118.96,133893.0,99.7097,99.718,99.5757,99.5924,133893.0
2018-09-11 09:55:00,118.95,118.96,118.82,118.83,188343.0,99.5841,99.5924,99.4752,99.4836,188343.0
2018-09-11 10:00:00,118.82,118.85,118.8,118.82,174592.0,99.4752,99.5004,99.4585,99.4752,174592.0
2018-09-11 10:05:00,118.81,118.81,118.74,118.74,201894.0,99.4669,99.4669,99.4083,99.4083,201894.0
2018-09-11 10:10:00,118.74,118.81,118.74,118.8,121927.0,99.4083,99.4669,99.4083,99.4585,121927.0
2018-09-11 10:15:00,118.81,118.81,118.76,118.76,83373.0,99.4669,99.4669,99.425,99.425,83373.0
2018-09-11 10:20:00,118.77,118.79,118.75,118.78,111447.0,99.4334,99.4501,99.4166,99.4418,111447.0
2018-09-11 10:25:00,118.78,118.8,118.75,118.78,113967.0,99.4418,99.4585,99.4166,99.4418,113967.0
2018-09-11 10:30:00,118.8,118.9,118.8,118.87,74536.0,99.4585,99.5422,99.4585,99.5171,74536.0
2018-09-11 10:35:00,118.86,118.92,118.78,118.9,468855.0,99.5087,99.559,99.4418,99.5422,468855.0
2018-09-11 10:40:00,118.91,118.96,118.88,118.96,58637.0,99.5506,99.5924,99.5255,99.5924,58637.0
2018-09-11 10:45:00,118.95,118.99,118.94,118.99,62026.0,99.5841,99.6176,99.5757,99.6176,62026.0
2018-09-11 10:50:00,118.99,119.0,118.95,118.99,37269.0,99.6176,99.6259,99.5841,99.6176,37269.0
2018-09-11 10:55:00,118.99,119.01,118.95,119.0,36249.0,99.6176,99.6343,99.5841,99.6259,36249.0
2018-09-11 11:00:00,119.0,119.02,118.95,118.95,37055.0,99.6259,99.6427,99.5841,99.5841,37055.0
2018-09-11 11:05:00,118.94,118.97,118.94,118.96,16144.0,99.5757,99.6008,99.5757,99.5924,16144.0
2018-09-11 11:10:00,118.96,118.99,118.93,118.95,45125.0,99.5924,99.6176,99.5673,99.5841,45125.0
2018-09-11 11:15:00,118.95,118.99,118.93,118.99,26751.0,99.5841,99.6176,99.5673,99.6176,26751.0
2018-09-11 11:20:00,118.99,119.02,118.98,119.01,27414.0,99.6176,99.6427,99.6092,99.6343,27414.0
2018-09-11 11:25:00,119.01,119.02,118.97,119.02,40002.0,99.6343,99.6427,99.6008,99.6427,40002.0
2018-09-11 11:30:00,119.02,119.04,119.01,119.02,22165.0,99.6427,99.6594,99.6343,99.6427,22165.0
2018-09-11 11:35:00,119.03,119.03,118.99,119.0,20912.0,99.6511,99.6511,99.6176,99.6259,20912.0
2018-09-11 11:40:00,119.0,119.0,118.95,118.97,12532.0,99.6259,99.6259,99.5841,99.6008,12532.0
2018-09-11 11:45:00,118.97,118.97,118.92,118.93,16325.0,99.6008,99.6008,99.559,99.5673,16325.0
2018-09-11 11:50:00,118.93,118.93,118.9,118.92,25875.0,99.5673,99.5673,99.5422,99.559,25875.0
2018-09-11 11:55:00,118.92,118.93,118.89,118.92,62114.0,99.559,99.5673,99.5338,99.559,62114.0
2018-09-11 12:00:00,118.92,118.93,118.9,118.93,5973.0,99.559,99.5673,99.5422,99.5673,5973.0
2018-09-11 12:05:00,118.91,118.93,118.89,118.9,26239.0,99.5506,99.5673,99.5338,99.5422,26239.0
2018-09-11 12:10:00,118.9,118.94,118.89,118.94,17798.0,99.5422,99.5757,99.5338,99.5757,17798.0
2018-09-11 12:15:00,118.95,118.98,118.93,118.94,34287.0,99.5841,99.6092,99.5673,99.5757,34287.0
2018-09-11 12:20:00,118.94,118.95,118.93,118.94,15196.0,99.5757,99.5841,99.5673,99.5757,15196.0
2018-09-11 12:25:00,118.93,118.96,118.93,118.94,7671.0,99.5673,99.5924,99.5673,99.5757,7671.0
2018-09-11 12:30:00,118.94,118.94,118.92,118.93,10553.0,99.5757,99.5757,99.559,99.5673,10553.0
2018-09-11 12:35:00,118.92,118.94,118.9,118.93,15190.0,99.559,99.5757,99.5422,99.5673,15190.0
2018-09-11 12:40:00,118.94,118.95,118.93,118.95,8643.0,99.5757,99.5841,99.5673,99.5841,8643.0
2018-09-11 12:45:00,118.94,118.97,118.94,118.95,29054.0,99.5757,99.6008,99.5757,99.5841,29054.0
2018-09-11 12:50:00,118.94,118.96,118.87,118.87,45079.0,99.5757,99.5924,99.5171,99.5171,45079.0
2018-09-11 12:55:00,118.87,118.87,118.82,118.82,15137.0,99.5171,99.5171,99.4752,99.4752,15137.0
2018-09-11 13:00:00,118.82,118.83,118.76,118.77,32555.0,99.4752,99.4836,99.425,99.4334,32555.0
2018-09-11 13:05:00,118.77,118.79,118.74,118.76,52655.0,99.4334,99.4501,99.4083,99.425,52655.0
2018-09-11 13:10:00,118.77,118.78,118.73,118.76,78621.0,99.4334,99.4418,99.3999,99.425,78621.0
2018-09-11 13:15:00,118.76,118.77,118.71,118.72,111085.0,99.425,99.4334,99.3831,99.3915,111085.0
2018-09-11 13:20:00,118.73,118.77,118.71,118.77,21689.0,99.3999,99.4334,99.3831,99.4334,21689.0
2018-09-11 13:25:00,118.76,118.78,118.73,118.77,20835.0,99.425,99.4418,99.3999,99.4334,20835.0
2018-09-11 13:30:00,118.76,118.78,118.71,118.71,31679.0,99.425,99.4418,99.3831,99.3831,31679.0
2018-09-11 13:35:00,118.71,118.73,118.67,118.73,26533.0,99.3831,99.3999,99.3497,99.3999,26533.0
2018-09-11 13:40:00,118.72,118.73,118.7,118.73,9018.0,99.3915,99.3999,99.3748,99.3999,9018.0
2018-09-11 13:45:00,118.73,118.73,118.71,118.73,8902.0,99.3999,99.3999,99.3831,99.3999,8902.0
2018-09-11 13:50:00,118.73,118.76,118.72,118.75,13998.0,99.3999,99.425,99.3915,99.4166,13998.0
2018-09-11 13:55:00,118.75,118.77,118.74,118.77,10804.0,99.4166,99.4334,99.4083,99.4334,10804.0
2018-09-11 14:00:00,118.77,118.78,118.73,118.74,12440.0,99.4334,99.4418,99.3999,99.4083,12440.0
2018-09-11 14:05:00,118.74,118.76,118.7,118.71,25047.0,99.4083,99.425,99.3748,99.3831,25047.0
2018-09-11 14:10:00,118.7,118.72,118.7,118.71,41805.0,99.3748,99.3915,99.3748,99.3831,41805.0
2018-09-11 14:15:00,118.72,118.76,118.71,118.74,18443.0,99.3915,99.425,99.3831,99.4083,18443.0
2018-09-11 14:20:00,118.75,118.75,118.71,118.72,9644.0,99.4166,99.4166,99.3831,99.3915,9644.0
2018-09-11 14:25:00,118.73,118.76,118.72,118.73,15189.0,99.3999,99.425,99.3915,99.3999,15189.0
2018-09-11 14:30:00,118.73,118.73,118.7,118.71,76970.0,99.3999,99.3999,99.3748,99.3831,76970.0
2018-09-11 14:35:00,118.72,118.73,118.69,118.7,61461.0,99.3915,99.3999,99.3664,99.3748,61461.0
2018-09-11 14:40:00,118.7,118.7,118.68,118.69,9042.0,99.3748,99.3748,99.358,99.3664,9042.0
2018-09-11 14:45:00,118.7,118.7,118.66,118.68,50006.0,99.3748,99.3748,99.3413,99.358,50006.0
2018-09-11 14:50:00,118.68,118.71,118.67,118.69,29101.0,99.358,99.3831,99.3497,99.3664,29101.0
2018-09-11 14:55:00,118.7,118.72,118.66,118.66,46159.0,99.3748,99.3915,99.3413,99.3413,46159.0
2018-09-11 15:00:00,118.67,118.69,118.66,118.67,100737.0,99.3497,99.3664,99.3413,99.3497,100737.0
2018-09-11 15:05:00,118.68,118.68,118.66,118.68,14454.0,99.358,99.358,99.3413,99.358,14454.0
2018-09-11 15:10:00,118.68,118.68,118.63,118.64,14943.0,99.358,99.358,99.3162,99.3245,14943.0
2018-09-11 15:15:00,118.64,118.64,118.63,118.64,15117.0,99.3245,99.3245,99.3162,99.3245,15117.0
2018-09-11 15:20:00,118.64,118.66,118.63,118.63,19149.0,99.3245,99.3413,99.3162,99.3162,19149.0
2018-09-11 15:25:00,118.64,118.65,118.62,118.64,47884.0,99.3245,99.3329,99.3078,99.3245,47884.0
2018-09-11 15:30:00,118.64,118.66,118.6,118.65,100857.0,99.3245,99.3413,99.2911,99.3329,100857.0
2018-09-11 15:35:00,118.65,118.67,118.64,118.64,65742.0,99.3329,99.3497,99.3245,99.3245,65742.0
2018-09-11 15:40:00,118.65,118.66,118.64,118.66,76987.0,99.3329,99.3413,99.3245,99.3413,76987.0
2018-09-11 15:45:00,118.66,118.72,118.65,118.71,142875.0,99.3413,99.3915,99.3329,99.3831,142875.0
2018-09-11 15:50:00,118.71,118.71,118.66,118.69,184253.0,99.3831,99.3831,99.3413,99.3664,184253.0
2018-09-11 15:55:00,118.69,118.71,118.68,118.7,272807.0,99.3664,99.3831,99.358,99.3748,272807.0
2018-09-12 09:30:00,119.05,119.09,119.01,119.03,60925.0,99.6678,99.7013,99.6343,99.6511,60925.0
2018-09-12 09:35:00,119.03,119.08,119.01,119.07,74057.0,99.6511,99.6929,99.6343,99.6845,74057.0
2018-09-12 09:40:00,119.06,119.11,119.04,119.11,130444.0,99.6762,99.718,99.6594,99.718,130444.0
2018-09-12 09:45:00,119.11,119.12,119.08,119.09,51428.0,99.718,99.7264,99.6929,99.7013,51428.0
2018-09-12 09:50:00,119.09,119.13,119.08,119.11,70589.0,99.7013,99.7348,99.6929,99.718,70589.0
2018-09-12 09:55:00,119.12,119.15,119.11,119.13,67750.0,99.7264,99.7515,99.718,99.7348,67750.0
2018-09-12 10:00:00,119.13,119.14,119.05,119.08,80638.0,99.7348,99.7431,99.6678,99.6929,80638.0
2018-09-12 10:05:00,119.07,119.09,119.06,119.07,119608.0,99.6845,99.7013,99.6762,99.6845,119608.0
2018-09-12 10:10:00,119.08,119.09,119.06,119.06,19211.0,99.6929,99.7013,99.6762,99.6762,19211.0
2018-09-12 10:15:00,119.07,119.09,119.06,119.07,15841.0,99.6845,99.7013,99.6762,99.6845,15841.0
2018-09-12 10:20:00,119.07,119.07,118.99,119.03,54563.0,99.6845,99.6845,99.6176,99.6511,54563.0
2018-09-12 10:25:00,119.03,119.04,119.01,119.04,19018.0,99.6511,99.6594,99.6343,99.6594,19018.0
2018-09-12 10:30:00,119.04,119.1,119.02,119.1,40786.0,99.6594,99.7097,99.6427,99.7097,40786.0
2018-09-12 10:35:00,119.1,119.13,119.08,119.11,21486.0,99.7097,99.7348,99.6929,99.718,21486.0
2018-09-12 10:40:00,119.12,119.14,119.1,119.13,12050.0,99.7264,99.7431,99.7097,99.7348,12050.0
2018-09-12 10:45:00,119.12,119.16,119.11,119.13,19993.0,99.7264,99.7599,99.718,99.7348,19993.0
2018-09-12 10:50:00,119.12,119.12,119.07,119.1,69965.0,99.7264,99.7264,99.6845,99.7097,69965.0
2018-09-12 10:55:00,119.12,119.16,119.11,119.16,11115.0,99.7264,99.7599,99.718,99.7599,11115.0
2018-09-12 11:00:00,119.15,119.17,119.07,119.08,22759.0,99.7515,99.7683,99.6845,99.6929,22759.0
2018-09-12 11:05:00,119.08,119.15,119.08,119.14,28659.0,99.6929,99.7515,99.6929,99.7431,28659.0
2018-09-12 11:10:00,119.14,119.14,118.93,118.94,94345.0,99.7431,99.7431,99.5673,99.5757,94345.0
2018-09-12 11:15:00,118.94,118.97,118.9,118.94,59213.0,99.5757,99.6008,99.5422,99.5757,59213.0
2018-09-12 11:20:00,118.93,118.97,118.91,118.96,21307.0,99.5673,99.6008,99.5506,99.5924,21307.0
2018-09-12 11:25:00,118.97,118.97,118.92,118.93,18337.0,99.6008,99.6008,99.559,99.5673,18337.0
2018-09-12 11:30:00,118.94,118.96,118.93,118.94,16883.0,99.5757,99.5924,99.5673,99.5757,16883.0
2018-09-12 11:35:00,118.94,118.97,118.94,118.97,44504.0,99.5757,99.6008,99.5757,99.6008,44504.0
2018-09-12 11:40:00,118.97,119.0,118.96,119.0,11685.0,99.6008,99.6259,99.5924,99.6259,11685.0
2018-09-12 11:45:00,119.0,119.01,118.99,119.0,7882.0,99.6259,99.6343,99.6176,99.6259,7882.0
2018-09-12 11:50:00,119.01,119.06,119.0,119.06,40004.0,99.6343,99.6762,99.6259,99.6762,40004.0
2018-09-12 11:55:00,119.07,119.11,119.06,119.1,24297.0,99.6845,99.718,99.6762,99.7097,24297.0
2018-09-12 12:00:00,119.11,119.12,119.07,119.08,34615.0,99.718,99.7264,99.6845,99.6929,34615.0
2018-09-12 12:05:00,119.09,119.11,119.03,119.1,117555.0,99.7013,99.718,99.6511,99.7097,117555.0
2018-09-12 12:10:00,119.1,119.11,119.09,119.09,11984.0,99.7097,99.718,99.7013,99.7013,11984.0
2018-09-12 12:15:00,119.08,119.1,119.05,119.07,15005.0,99.6929,99.7097,99.6678,99.6845,15005.0
2018-09-12 12:20:00,119.06,119.07,119.0,119.02,26995.0,99.6762,99.6845,99.6259,99.6427,26995.0
2018-09-12 12:25:00,119.02,119.04,119.01,119.01,15760.0,99.6427,99.6594,99.6343,99.6343,15760.0
2018-09-12 12:30:00,119.01,119.01,118.97,118.99,21000.0,99.6343,99.6343,99.6008,99.6176,21000.0
2018-09-12 12:35:00,118.99,119.02,118.97,118.97,24113.0,99.6176,99.6427,99.6008,99.6008,24113.0
2018-09-12 12:40:00,118.98,118.99,118.96,118.98,13707.0,99.6092,99.6176,99.5924,99.6092,13707.0
2018-09-12 12:45:00,118.98,118.98,118.95,118.98,13313.0,99.6092,99.6092,99.5841,99.6092,13313.0
2018-09-12 12:50:00,118.98,118.99,118.95,118.98,18044.0,99.6092,99.6176,99.5841,99.6092,18044.0
2018-09-12 12:55:00,118.98,119.0,118.97,119.0,12651.0,99.6092,99.6259,99.6008,99.6259,12651.0
2018-09-12 13:00:00,118.98,119.08,118.98,119.07,51281.0,99.6092,99.6929,99.6092,99.6845,51281.0
2018-09-12 13:05:00,119.07,119.15,119.06,119.15,47450.0,99.6845,99.7515,99.6762,99.7515,47450.0
2018-09-12 13:10:00,119.14,119.17,119.12,119.15,26408.0,99.7431,99.7683,99.7264,99.7515,26408.0
2018-09-12 13:15:00,119.15,119.17,119.14,119.15,14521.0,99.7515,99.7683,99.7431,99.7515,14521.0
2018-09-12 13:20:00,119.15,119.15,119.13,119.13,15652.0,99.7515,99.7515,99.7348,99.7348,15652.0
2018-09-12 13:25:00,119.13,119.13,119.11,119.12,21005.0,99.7348,99.7348,99.718,99.7264,21005.0
2018-09-12 13:30:00,119.12,119.12,119.11,119.12,6662.0,99.7264,99.7264,99.718,99.7264,6662.0
2018-09-12 13:35:00,119.12,119.13,119.1,119.1,37599.0,99.7264,99.7348,99.7097,99.7097,37599.0
2018-09-12 13:40:00,119.09,119.12,119.07,119.12,30138.0,99.7013,99.7264,99.6845,99.7264,30138.0
2018-09-12 13:45:00,119.1,119.11,119.09,119.1,6837.0,99.7097,99.718,99.7013,99.7097,6837.0
2018-09-12 13:50:00,119.11,119.12,119.1,119.1,3789.0,99.718,99.7264,99.7097,99.7097,3789.0
2018-09-12 13:55:00,119.1,119.1,119.09,119.1,4098.0,99.7097,99.7097,99.7013,99.7097,4098.0
2018-09-12 14:00:00,119.1,119.13,119.09,119.12,29423.0,99.7097,99.7348,99.7013,99.7264,29423.0
2018-09-12 14:05:00,119.12,119.15,119.11,119.15,8499.0,99.7264,99.7515,99.718,99.7515,8499.0
2018-09-12 14:10:00,119.14,119.14,119.09,119.09,58165.0,99.7431,99.7431,99.7013,99.7013,58165.0
2018-09-12 14:15:00,119.09,119.1,119.05,119.05,15117.0,99.7013,99.7097,99.6678,99.6678,15117.0
2018-09-12 14:20:00,119.05,119.06,119.04,119.06,11011.0,99.6678,99.6762,99.6594,99.6762,11011.0
2018-09-12 14:25:00,119.05,119.07,119.04,119.07,9905.0,99.6678,99.6845,99.6594,99.6845,9905.0
2018-09-12 14:30:00,119.06,119.07,119.02,119.02,11302.0,99.6762,99.6845,99.6427,99.6427,11302.0
2018-09-12 14:35:00,119.02,119.05,119.02,119.02,12357.0,99.6427,99.6678,99.6427,99.6427,12357.0
2018-09-12 14:40:00,119.01,119.03,118.99,119.0,30018.0,99.6343,99.6511,99.6176,99.6259,30018.0
2018-09-12 14:45:00,118.99,119.0,118.93,118.95,19068.0,99.6176,99.6259,99.5673,99.5841,19068.0
2018-09-12 14:50:00,118.95,119.03,118.95,119.03,26082.0,99.5841,99.6511,99.5841,99.6511,26082.0
2018-09-12 14:55:00,119.03,119.07,119.02,119.05,77328.0,99.6511,99.6845,99.6427,99.6678,77328.0
2018-09-12 15:00:00,119.04,119.1,119.02,119.03,79276.0,99.6594,99.7097,99.6427,99.6511,79276.0
2018-09-12 15:05:00,119.02,119.03,118.98,118.98,33649.0,99.6427,99.6511,99.6092,99.6092,33649.0
2018-09-12 15:10:00,118.98,118.99,118.95,118.97,56957.0,99.6092,99.6176,99.5841,99.6008,56957.0
2018-09-12 15:15:00,118.97,119.0,118.96,118.97,25806.0,99.6008,99.6259,99.5924,99.6008,25806.0
2018-09-12 15:20:00,118.97,119.0,118.96,118.98,97187.0,99.6008,99.6259,99.5924,99.6092,97187.0
2018-09-12 15:25:00,118.98,119.0,118.97,118.98,61015.0,99.6092,99.6259,99.6008,99.6092,61015.0
2018-09-12 15:30:00,118.98,119.02,118.98,118.98,66133.0,99.6092,99.6427,99.6092,99.6092,66133.0
2018-09-12 15:35:00,118.98,119.0,118.97,118.97,12994.0,99.6092,99.6259,99.6008,99.6008,12994.0
2018-09-12 15:40:00,118.97,118.97,118.94,118.96,35601.0,99.6008,99.6008,99.5757,99.5924,35601.0
2018-09-12 15:45:00,118.95,118.98,118.95,118.98,74420.0,99.5841,99.6092,99.5841,99.6092,74420.0
2018-09-12 15:50:00,118.97,118.97,118.95,118.97,66143.0,99.6008,99.6008,99.5841,99.6008,66143.0
2018-09-12 15:55:00,118.97,118.97,118.94,118.95,229521.0,99.6008,99.6008,99.5757,99.5841,229521.0
2018-09-13 09:30:00,119.34,119.36,119.27,119.32,106943.0,99.9106,99.9273,99.852,99.8938,106943.0
2018-09-13 09:35:00,119.32,119.32,119.21,119.22,267401.0,99.8938,99.8938,99.8017,99.8101,267401.0
2018-09-13 09:40:00,119.21,119.23,119.18,119.21,44723.0,99.8017,99.8185,99.7766,99.8017,44723.0
2018-09-13 09:45:00,119.2,119.22,119.15,119.16,36000.0,99.7934,99.8101,99.7515,99.7599,36000.0
2018-09-13 09:50:00,119.16,119.17,119.09,119.12,125843.0,99.7599,99.7683,99.7013,99.7264,125843.0
2018-09-13 09:55:00,119.14,119.23,119.13,119.22,62413.0,99.7431,99.8185,99.7348,99.8101,62413.0
2018-09-13 10:00:00,119.22,119.23,119.12,119.14,58365.0,99.8101,99.8185,99.7264,99.7431,58365.0
2018-09-13 10:05:00,119.13,119.13,119.06,119.09,168505.0,99.7348,99.7348,99.6762,99.7013,168505.0
2018-09-13 10:10:00,119.08,119.08,118.99,119.01,83408.0,99.6929,99.6929,99.6176,99.6343,83408.0
2018-09-13 10:15:00,119.01,119.12,118.98,119.04,140940.0,99.6343,99.7264,99.6092,99.6594,140940.0
2018-09-13 10:20:00,119.04,119.12,119.03,119.07,55849.0,99.6594,99.7264,99.6511,99.6845,55849.0
2018-09-13 10:25:00,119.07,119.16,119.06,119.15,38117.0,99.6845,99.7599,99.6762,99.7515,38117.0
2018-09-13 10:30:00,119.15,119.2,119.13,119.14,32724.0,99.7515,99.7934,99.7348,99.7431,32724.0
2018-09-13 10:35:00,119.14,119.25,119.12,119.23,33638.0,99.7431,99.8352,99.7264,99.8185,33638.0
2018-09-13 10:40:00,119.24,119.37,119.24,119.35,67641.0,99.8269,99.9357,99.8269,99.919,67641.0
2018-09-13 10:45:00,119.36,119.4,119.33,119.4,35481.0,99.9273,99.9608,99.9022,99.9608,35481.0
2018-09-13 10:50:00,119.39,119.43,119.37,119.42,61869.0,99.9524,99.9859,99.9357,99.9776,61869.0
2018-09-13 10:55:00,119.41,119.44,119.4,119.42,32409.0,99.9692,99.9943,99.9608,99.9776,32409.0
2018-09-13 11:00:00,119.41,119.46,119.41,119.44,35394.0,99.9692,100.011,99.9692,99.9943,35394.0
2018-09-13 11:05:00,119.44,119.44,119.33,119.36,31185.0,99.9943,99.9943,99.9022,99.9273,31185.0
2018-09-13 11:10:00,119.36,119.39,119.34,119.37,24579.0,99.9273,99.9524,99.9106,99.9357,24579.0
2018-09-13 11:15:00,119.36,119.43,119.36,119.43,36239.0,99.9273,99.9859,99.9273,99.9859,36239.0
2018-09-13 11:20:00,119.44,119.46,119.43,119.45,71016.0,99.9943,100.011,99.9859,100.0027,71016.0
2018-09-13 11:25:00,119.46,119.48,119.44,119.46,35043.0,100.011,100.0278,99.9943,100.011,35043.0
2018-09-13 11:30:00,119.46,119.48,119.45,119.46,17108.0,100.011,100.0278,100.0027,100.011,17108.0
2018-09-13 11:35:00,119.46,119.47,119.37,119.37,22154.0,100.011,100.0194,99.9357,99.9357,22154.0
2018-09-13 11:40:00,119.38,119.39,119.36,119.36,35994.0,99.9441,99.9524,99.9273,99.9273,35994.0
2018-09-13 11:45:00,119.36,119.41,119.36,119.4,26354.0,99.9273,99.9692,99.9273,99.9608,26354.0
2018-09-13 11:50:00,119.4,119.44,119.39,119.44,10959.0,99.9608,99.9943,99.9524,99.9943,10959.0
2018-09-13 11:55:00,119.44,119.45,119.41,119.42,16189.0,99.9943,100.0027,99.9692,99.9776,16189.0
2018-09-13 12:00:00,119.41,119.41,119.37,119.39,25102.0,99.9692,99.9692,99.9357,99.9524,25102.0
2018-09-13 12:05:00,119.37,119.38,119.36,119.36,7204.0,99.9357,99.9441,99.9273,99.9273,7204.0
2018-09-13 12:10:00,119.37,119.37,119.36,119.36,5955.0,99.9357,99.9357,99.9273,99.9273,5955.0
2018-09-13 12:15:00,119.37,119.4,119.35,119.4,29973.0,99.9357,99.9608,99.919,99.9608,29973.0
2018-09-13 12:20:00,119.4,119.42,119.38,119.42,19424.0,99.9608,99.9776,99.9441,99.9776,19424.0
2018-09-13 12:25:00,119.41,119.44,119.41,119.42,18746.0,99.9692,99.9943,99.9692,99.9776,18746.0
2018-09-13 12:30:00,119.42,119.48,119.42,119.47,53233.0,99.9776,100.0278,99.9776,100.0194,53233.0
2018-09-13 12:35:00,119.47,119.47,119.44,119.46,29576.0,100.0194,100.0194,99.9943,100.011,29576.0
2018-09-13 12:40:00,119.47,119.5,119.46,119.48,16378.0,100.0194,100.0445,100.011,100.0278,16378.0
2018-09-13 12:45:00,119.49,119.54,119.47,119.53,49132.0,100.0362,100.078,100.0194,100.0696,49132.0
2018-09-13 12:50:00,119.53,119.55,119.51,119.55,23591.0,100.0696,100.0864,100.0529,100.0864,23591.0
2018-09-13 12:55:00,119.55,119.57,119.45,119.46,59753.0,100.0864,100.1031,100.0027,100.011,59753.0
2018-09-13 13:00:00,119.46,119.47,119.36,119.38,135401.0,100.011,100.0194,99.9273,99.9441,135401.0
2018-09-13 13:05:00,119.38,119.47,119.36,119.45,38303.0,99.9441,100.0194,99.9273,100.0027,38303.0
2018-09-13 13:10:00,119.44,119.45,119.41,119.43,23690.0,99.9943,100.0027,99.9692,99.9859,23690.0
2018-09-13 13:15:00,119.44,119.48,119.4,119.41,59033.0,99.9943,100.0278,99.9608,99.9692,59033.0
2018-09-13 13:20:00,119.41,119.43,119.4,119.4,12251.0,99.9692,99.9859,99.9608,99.9608,12251.0
2018-09-13 13:25:00,119.4,119.4,119.34,119.36,32787.0,99.9608,99.9608,99.9106,99.9273,32787.0
2018-09-13 13:30:00,119.36,119.38,119.34,119.35,55941.0,99.9273,99.9441,99.9106,99.919,55941.0
2018-09-13 13:35:00,119.36,119.38,119.36,119.38,9019.0,99.9273,99.9441,99.9273,99.9441,9019.0
2018-09-13 13:40:00,119.39,119.4,119.36,119.37,11168.0,99.9524,99.9608,99.9273,99.9357,11168.0
2018-09-13 13:45:00,119.38,119.39,119.36,119.37,9232.0,99.9441,99.9524,99.9273,99.9357,9232.0
2018-09-13 13:50:00,119.36,119.38,119.36,119.37,10416.0,99.9273,99.9441,99.9273,99.9357,10416.0
2018-09-13 13:55:00,119.36,119.37,119.35,119.36,6357.0,99.9273,99.9357,99.919,99.9273,6357.0
2018-09-13 14:00:00,119.37,119.37,119.31,119.33,28195.0,99.9357,99.9357,99.8855,99.9022,28195.0
2018-09-13 14:05:00,119.34,119.35,119.33,119.33,13355.0,99.9106,99.919,99.9022,99.9022,13355.0
2018-09-13 14:10:00,119.33,119.33,119.32,119.32,5225.0,99.9022,99.9022,99.8938,99.8938,5225.0
2018-09-13 14:15:00,119.32,119.35,119.32,119.35,11905.0,99.8938,99.919,99.8938,99.919,11905.0
2018-09-13 14:20:00,119.36,119.37,119.3,119.3,14520.0,99.9273,99.9357,99.8771,99.8771,14520.0
2018-09-13 14:25:00,119.3,119.33,119.3,119.32,14247.0,99.8771,99.9022,99.8771,99.8938,14247.0
2018-09-13 14:30:00,119.32,119.33,119.3,119.31,14829.0,99.8938,99.9022,99.8771,99.8855,14829.0
2018-09-13 14:35:00,119.3,119.31,119.23,119.23,39200.0,99.8771,99.8855,99.8185,99.8185,39200.0
2018-09-13 14:40:00,119.24,119.25,119.19,119.21,22414.0,99.8269,99.8352,99.785,99.8017,22414.0
2018-09-13 14:45:00,119.21,119.22,119.2,119.2,3845.0,99.8017,99.8101,99.7934,99.7934,3845.0
2018-09-13 14:50:00,119.21,119.21,119.19,119.19,8049.0,99.8017,99.8017,99.785,99.785,8049.0
2018-09-13 14:55:00,119.19,119.21,119.17,119.19,52620.0,99.785,99.8017,99.7683,99.785,52620.0
2018-09-13 15:00:00,119.19,119.2,119.15,119.15,30986.0,99.785,99.7934,99.7515,99.7515,30986.0
2018-09-13 15:05:00,119.15,119.17,119.08,119.08,30082.0,99.7515,99.7683,99.6929,99.6929,30082.0
2018-09-13 15:10:00,119.08,119.11,119.08,119.09,72289.0,99.6929,99.718,99.6929,99.7013,72289.0
2018-09-13 15:15:00,119.1,119.1,119.03,119.05,73054.0,99.7097,99.7097,99.6511,99.6678,73054.0
2018-09-13 15:20:00,119.06,119.08,119.05,119.07,33795.0,99.6762,99.6929,99.6678,99.6845,33795.0
2018-09-13 15:25:00,119.07,119.09,119.07,119.08,53643.0,99.6845,99.7013,99.6845,99.6929,53643.0
2018-09-13 15:30:00,119.09,119.09,119.05,119.06,43987.0,99.7013,99.7013,99.6678,99.6762,43987.0
2018-09-13 15:35:00,119.05,119.08,119.03,119.08,58975.0,99.6678,99.6929,99.6511,99.6929,58975.0
2018-09-13 15:40:00,119.07,119.08,119.05,119.07,125913.0,99.6845,99.6929,99.6678,99.6845,125913.0
2018-09-13 15:45:00,119.07,119.11,119.07,119.11,75186.0,99.6845,99.718,99.6845,99.718,75186.0
2018-09-13 15:50:00,119.11,119.12,119.08,119.11,121385.0,99.718,99.7264,99.6929,99.718,121385.0
2018-09-13 15:55:00,119.11,119.13,119.1,119.11,324700.0,99.718,99.7348,99.7097,99.718,324700.0
2018-09-14 09:30:00,118.4,118.48,118.38,118.45,173112.0,99.1236,99.1906,99.1069,99.1655,173112.0
2018-09-14 09:35:00,118.45,118.5,118.43,118.48,70133.0,99.1655,99.2073,99.1487,99.1906,70133.0
2018-09-14 09:40:00,118.47,118.48,118.41,118.47,85672.0,99.1822,99.1906,99.132,99.1822,85672.0
2018-09-14 09:45:00,118.47,118.52,118.39,118.4,169767.0,99.1822,99.2241,99.1152,99.1236,169767.0
2018-09-14 09:50:00,118.4,118.4,118.31,118.34,113838.0,99.1236,99.1236,99.0483,99.0734,113838.0
2018-09-14 09:55:00,118.34,118.35,118.29,118.33,82981.0,99.0734,99.0818,99.0315,99.065,82981.0
2018-09-14 10:00:00,118.33,118.44,118.31,118.44,90419.0,99.065,99.1571,99.0483,99.1571,90419.0
2018-09-14 10:05:00,118.43,118.49,118.42,118.47,46963.0,99.1487,99.199,99.1404,99.1822,46963.0
2018-09-14 10:10:00,118.46,118.49,118.45,118.48,34893.0,99.1739,99.199,99.1655,99.1906,34893.0
2018-09-14 10:15:00,118.48,118.48,118.36,118.39,33716.0,99.1906,99.1906,99.0901,99.1152,33716.0
2018-09-14 10:20:00,118.38,118.43,118.34,118.42,30666.0,99.1069,99.1487,99.0734,99.1404,30666.0
2018-09-14 10:25:00,118.41,118.44,118.39,118.43,46347.0,99.132,99.1571,99.1152,99.1487,46347.0
2018-09-14 10:30:00,118.43,118.44,118.39,118.43,51930.0,99.1487,99.1571,99.1152,99.1487,51930.0
2018-09-14 10:35:00,118.42,118.49,118.4,118.49,46013.0,99.1404,99.199,99.1236,99.199,46013.0
2018-09-14 10:40:00,118.5,118.59,118.49,118.59,56042.0,99.2073,99.2827,99.199,99.2827,56042.0
2018-09-14 10:45:00,118.59,118.59,118.55,118.57,34393.0,99.2827,99.2827,99.2492,99.2659,34393.0
2018-09-14 10:50:00,118.57,118.58,118.52,118.52,78227.0,99.2659,99.2743,99.2241,99.2241,78227.0
2018-09-14 10:55:00,118.53,118.54,118.47,118.47,160784.0,99.2325,99.2408,99.1822,99.1822,160784.0
2018-09-14 11:00:00,118.48,118.49,118.46,118.47,43061.0,99.1906,99.199,99.1739,99.1822,43061.0
2018-09-14 11:05:00,118.47,118.49,118.45,118.46,56176.0,99.1822,99.199,99.1655,99.1739,56176.0
2018-09-14 11:10:00,118.47,118.48,118.44,118.47,53837.0,99.1822,99.1906,99.1571,99.1822,53837.0
2018-09-14 11:15:00,118.47,118.47,118.42,118.44,24847.0,99.1822,99.1822,99.1404,99.1571,24847.0
2018-09-14 11:20:00,118.44,118.47,118.43,118.46,17844.0,99.1571,99.1822,99.1487,99.1739,17844.0
2018-09-14 11:25:00,118.46,118.47,118.42,118.46,32511.0,99.1739,99.1822,99.1404,99.1739,32511.0
2018-09-14 11:30:00,118.46,118.52,118.46,118.48,36235.0,99.1739,99.2241,99.1739,99.1906,36235.0
2018-09-14 11:35:00,118.48,118.51,118.47,118.49,75482.0,99.1906,99.2157,99.1822,99.199,75482.0
2018-09-14 11:40:00,118.5,118.51,118.47,118.5,37761.0,99.2073,99.2157,99.1822,99.2073,37761.0
2018-09-14 11:45:00,118.5,118.51,118.48,118.49,7530.0,99.2073,99.2157,99.1906,99.199,7530.0
2018-09-14 11:50:00,118.49,118.5,118.48,118.48,12974.0,99.199,99.2073,99.1906,99.1906,12974.0
2018-09-14 11:55:00,118.48,118.49,118.47,118.47,21256.0,99.1906,99.199,99.1822,99.1822,21256.0
2018-09-14 12:00:00,118.46,118.65,118.44,118.62,302291.0,99.1739,99.3329,99.1571,99.3078,302291.0
2018-09-14 12:05:00,118.63,118.67,118.48,118.58,69287.0,99.3162,99.3497,99.1906,99.2743,69287.0
2018-09-14 12:10:00,118.57,118.64,118.55,118.6,28915.0,99.2659,99.3245,99.2492,99.2911,28915.0
2018-09-14 12:15:00,118.6,118.68,118.6,118.68,31736.0,99.2911,99.358,99.2911,99.358,31736.0
2018-09-14 12:20:00,118.68,118.72,118.67,118.72,16384.0,99.358,99.3915,99.3497,99.3915,16384.0
2018-09-14 12:25:00,118.72,118.72,118.63,118.65,18592.0,99.3915,99.3915,99.3162,99.3329,18592.0
2018-09-14 12:30:00,118.66,118.67,118.63,118.65,29710.0,99.3413,99.3497,99.3162,99.3329,29710.0
2018-09-14 12:35:00,118.65,118.66,118.63,118.64,13894.0,99.3329,99.3413,99.3162,99.3245,13894.0
2018-09-14 12:40:00,118.64,118.65,118.61,118.62,12097.0,99.3245,99.3329,99.2994,99.3078,12097.0
2018-09-14 12:45:00,118.63,118.65,118.61,118.62,19188.0,99.3162,99.3329,99.2994,99.3078,19188.0
2018-09-14 12:50:00,118.62,118.7,118.61,118.7,60070.0,99.3078,99.3748,99.2994,99.3748,60070.0
2018-09-14 12:55:00,118.7,118.74,118.69,118.73,30051.0,99.3748,99.4083,99.3664,99.3999,30051.0
2018-09-14 13:00:00,118.74,118.76,118.72,118.72,20468.0,99.4083,99.425,99.3915,99.3915,20468.0
2018-09-14 13:05:00,118.73,118.77,118.72,118.77,24519.0,99.3999,99.4334,99.3915,99.4334,24519.0
2018-09-14 13:10:00,118.77,118.77,118.74,118.76,21136.0,99.4334,99.4334,99.4083,99.425,21136.0
2018-09-14 13:15:00,118.77,118.78,118.75,118.75,25846.0,99.4334,99.4418,99.4166,99.4166,25846.0
2018-09-14 13:20:00,118.76,118.78,118.74,118.75,9085.0,99.425,99.4418,99.4083,99.4166,9085.0
2018-09-14 13:25:00,118.75,118.91,118.74,118.79,365012.0,99.4166,99.5506,99.4083,99.4501,365012.0
2018-09-14 13:30:00,118.78,118.8,118.75,118.77,28956.0,99.4418,99.4585,99.4166,99.4334,28956.0
2018-09-14 13:35:00,118.76,118.78,118.75,118.78,18869.0,99.425,99.4418,99.4166,99.4418,18869.0
2018-09-14 13:40:00,118.77,118.79,118.75,118.79,26172.0,99.4334,99.4501,99.4166,99.4501,26172.0
2018-09-14 13:45:00,118.79,118.79,118.75,118.76,15482.0,99.4501,99.4501,99.4166,99.425,15482.0
2018-09-14 13:50:00,118.76,118.76,118.71,118.71,18815.0,99.425,99.425,99.3831,99.3831,18815.0
2018-09-14 13:55:00,118.72,118.73,118.7,118.71,9978.0,99.3915,99.3999,99.3748,99.3831,9978.0
2018-09-14 14:00:00,118.7,118.75,118.69,118.75,38408.0,99.3748,99.4166,99.3664,99.4166,38408.0
2018-09-14 14:05:00,118.74,118.75,118.73,118.74,9837.0,99.4083,99.4166,99.3999,99.4083,9837.0
2018-09-14 14:10:00,118.74,118.75,118.72,118.72,21418.0,99.4083,99.4166,99.3915,99.3915,21418.0
2018-09-14 14:15:00,118.72,118.73,118.69,118.69,14765.0,99.3915,99.3999,99.3664,99.3664,14765.0
2018-09-14 14:20:00,118.69,118.69,118.62,118.64,63062.0,99.3664,99.3664,99.3078,99.3245,63062.0
2018-09-14 14:25:00,118.64,118.64,118.61,118.63,30007.0,99.3245,99.3245,99.2994,99.3162,30007.0
2018-09-14 14:30:00,118.64,118.64,118.62,118.64,24672.0,99.3245,99.3245,99.3078,99.3245,24672.0
2018-09-14 14:35:00,118.64,118.64,118.6,118.61,31159.0,99.3245,99.3245,99.2911,99.2994,31159.0
2018-09-14 14:40:00,118.6,118.63,118.6,118.62,34563.0,99.2911,99.3162,99.2911,99.3078,34563.0
2018-09-14 14:45:00,118.62,118.64,118.62,118.64,8431.0,99.3078,99.3245,99.3078,99.3245,8431.0
2018-09-14 14:50:00,118.65,118.66,118.64,118.65,13013.0,99.3329,99.3413,99.3245,99.3329,13013.0
2018-09-14 14:55:00,118.65,118.65,118.53,118.55,60768.0,99.3329,99.3329,99.2325,99.2492,60768.0
2018-09-14 15:00:00,118.54,118.6,118.53,118.53,40425.0,99.2408,99.2911,99.2325,99.2325,40425.0
2018-09-14 15:05:00,118.53,118.56,118.52,118.56,28914.0,99.2325,99.2576,99.2241,99.2576,28914.0
2018-09-14 15:10:00,118.56,118.56,118.54,118.56,18819.0,99.2576,99.2576,99.2408,99.2576,18819.0
2018-09-14 15:15:00,118.56,118.56,118.52,118.54,18923.0,99.2576,99.2576,99.2241,99.2408,18923.0
2018-09-14 15:20:00,118.53,118.6,118.52,118.57,87632.0,99.2325,99.2911,99.2241,99.2659,87632.0
2018-09-14 15:25:00,118.57,118.6,118.57,118.6,24321.0,99.2659,99.2911,99.2659,99.2911,24321.0
2018-09-14 15:30:00,118.6,118.64,118.58,118.63,56810.0,99.2911,99.3245,99.2743,99.3162,56810.0
2018-09-14 15:35:00,118.63,118.63,118.59,118.61,40584.0,99.3162,99.3162,99.2827,99.2994,40584.0
2018-09-14 15:40:00,118.61,118.64,118.6,118.62,112220.0,99.2994,99.3245,99.2911,99.3078,112220.0
2018-09-14 15:45:00,118.62,118.63,118.6,118.61,67102.0,99.3078,99.3162,99.2911,99.2994,67102.0
2018-09-14 15:50:00,118.6,118.6,118.55,118.58,155752.0,99.2911,99.2911,99.2492,99.2743,155752.0
2018-09-14 15:55:00,118.58,118.6,118.56,118.56,350530.0,99.2743,99.2911,99.2576,99.2576,350530.0
2018-09-17 09:30:00,118.18,118.2,118.13,118.19,197989.0,98.9394,98.9562,98.8976,98.9478,197989.0
2018-09-17 09:35:00,118.19,118.19,118.12,118.15,60446.0,98.9478,98.9478,98.8892,98.9143,60446.0
2018-09-17 09:40:00,118.15,118.22,118.14,118.2,45746.0,98.9143,98.9729,98.9059,98.9562,45746.0
2018-09-17 09:45:00,118.2,118.23,118.17,118.23,31866.0,98.9562,98.9813,98.9311,98.9813,31866.0
2018-09-17 09:50:00,118.23,118.33,118.22,118.32,69285.0,98.9813,99.065,98.9729,99.0566,69285.0
2018-09-17 09:55:00,118.33,118.36,118.29,118.31,90183.0,99.065,99.0901,99.0315,99.0483,90183.0
2018-09-17 10:00:00,118.3,118.32,118.29,118.31,91303.0,99.0399,99.0566,99.0315,99.0483,91303.0
2018-09-17 10:05:00,118.31,118.4,118.3,118.39,145075.0,99.0483,99.1236,99.0399,99.1152,145075.0
2018-09-17 10:10:00,118.4,118.45,118.38,118.43,115172.0,99.1236,99.1655,99.1069,99.1487,115172.0
2018-09-17 10:15:00,118.44,118.47,118.43,118.44,121088.0,99.1571,99.1822,99.1487,99.1571,121088.0
2018-09-17 10:20:00,118.43,118.48,118.4,118.48,75155.0,99.1487,99.1906,99.1236,99.1906,75155.0
2018-09-17 10:25:00,118.47,118.55,118.46,118.55,105495.0,99.1822,99.2492,99.1739,99.2492,105495.0
2018-09-17 10:30:00,118.55,118.58,118.54,118.58,91012.0,99.2492,99.2743,99.2408,99.2743,91012.0
2018-09-17 10:35:00,118.57,118.63,118.55,118.61,47751.0,99.2659,99.3162,99.2492,99.2994,47751.0
2018-09-17 10:40:00,118.61,118.69,118.6,118.66,46967.0,99.2994,99.3664,99.2911,99.3413,46967.0
2018-09-17 10:45:00,118.67,118.72,118.67,118.71,68216.0,99.3497,99.3915,99.3497,99.3831,68216.0
2018-09-17 10:50:00,118.71,118.75,118.69,118.69,71249.0,99.3831,99.4166,99.3664,99.3664,71249.0
2018-09-17 10:55:00,118.7,118.76,118.7,118.72,20954.0,99.3748,99.425,99.3748,99.3915,20954.0
2018-09-17 11:00:00,118.72,118.73,118.66,118.67,76247.0,99.3915,99.3999,99.3413,99.3497,76247.0
2018-09-17 11:05:00,118.67,118.7,118.66,118.68,21516.0,99.3497,99.3748,99.3413,99.358,21516.0
2018-09-17 11:10:00,118.69,118.72,118.67,118.7,20604.0,99.3664,99.3915,99.3497,99.3748,20604.0
2018-09-17 11:15:00,118.69,118.71,118.67,118.68,16569.0,99.3664,99.3831,99.3497,99.358,16569.0
2018-09-17 11:20:00,118.68,118.7,118.66,118.7,25356.0,99.358,99.3748,99.3413,99.3748,25356.0
2018-09-17 11:25:00,118.7,118.7,118.67,118.69,12039.0,99.3748,99.3748,99.3497,99.3664,12039.0
2018-09-17 11:30:00,118.68,118.74,118.68,118.74,25184.0,99.358,99.4083,99.358,99.4083,25184.0
2018-09-17 11:35:00,118.74,118.8,118.73,118.8,33245.0,99.4083,99.4585,99.3999,99.4585,33245.0
2018-09-17 11:40:00,118.79,118.82,118.77,118.79,15692.0,99.4501,99.4752,99.4334,99.4501,15692.0
2018-09-17 11:45:00,118.8,118.81,118.77,118.77,35634.0,99.4585,99.4669,99.4334,99.4334,35634.0
2018-09-17 11:50:00,118.77,118.77,118.72,118.74,31109.0,99.4334,99.4334,99.3915,99.4083,31109.0
2018-09-17 11:55:00,118.74,118.74,118.69,118.7,17352.0,99.4083,99.4083,99.3664,99.3748,17352.0
2018-09-17 12:00:00,118.7,118.75,118.69,118.72,19044.0,99.3748,99.4166,99.3664,99.3915,19044.0
2018-09-17 12:05:00,118.72,118.79,118.72,118.75,17678.0,99.3915,99.4501,99.3915,99.4166,17678.0
2018-09-17 12:10:00,118.75,118.75,118.74,118.75,5300.0,99.4166,99.4166,99.4083,99.4166,5300.0
2018-09-17 12:15:00,118.74,118.75,118.68,118.69,32011.0,99.4083,99.4166,99.358,99.3664,32011.0
2018-09-17 12:20:00,118.69,118.71,118.68,118.68,15171.0,99.3664,99.3831,99.358,99.358,15171.0
2018-09-17 12:25:00,118.69,118.7,118.63,118.66,26020.0,99.3664,99.3748,99.3162,99.3413,26020.0
2018-09-17 12:30:00,118.66,118.69,118.64,118.68,34037.0,99.3413,99.3664,99.3245,99.358,34037.0
2018-09-17 12:35:00,118.68,118.68,118.64,118.66,14185.0,99.358,99.358,99.3245,99.3413,14185.0
2018-09-17 12:40:00,118.66,118.7,118.64,118.65,40462.0,99.3413,99.3748,99.3245,99.3329,40462.0
2018-09-17 12:45:00,118.65,118.66,118.63,118.64,43644.0,99.3329,99.3413,99.3162,99.3245,43644.0
2018-09-17 12:50:00,118.64,118.7,118.63,118.7,25706.0,99.3245,99.3748,99.3162,99.3748,25706.0
2018-09-17 12:55:00,118.69,118.72,118.6,118.6,30309.0,99.3664,99.3915,99.2911,99.2911,30309.0
2018-09-17 13:00:00,118.61,118.64,118.59,118.64,25170.0,99.2994,99.3245,99.2827,99.3245,25170.0
2018-09-17 13:05:00,118.63,118.64,118.61,118.61,3269.0,99.3162,99.3245,99.2994,99.2994,3269.0
2018-09-17 13:10:00,118.6,118.62,118.58,118.61,43653.0,99.2911,99.3078,99.2743,99.2994,43653.0
2018-09-17 13:15:00,118.61,118.62,118.61,118.62,14078.0,99.2994,99.3078,99.2994,99.3078,14078.0
2018-09-17 13:20:00,118.63,118.63,118.6,118.63,17484.0,99.3162,99.3162,99.2911,99.3162,17484.0
2018-09-17 13:25:00,118.63,118.66,118.61,118.65,124484.0,99.3162,99.3413,99.2994,99.3329,124484.0
2018-09-17 13:30:00,118.64,118.7,118.64,118.68,65093.0,99.3245,99.3748,99.3245,99.358,65093.0
2018-09-17 13:35:00,118.68,118.72,118.68,118.71,33696.0,99.358,99.3915,99.358,99.3831,33696.0
2018-09-17 13:40:00,118.7,118.7,118.63,118.64,38559.0,99.3748,99.3748,99.3162,99.3245,38559.0
2018-09-17 13:45:00,118.63,118.67,118.62,118.67,40035.0,99.3162,99.3497,99.3078,99.3497,40035.0
2018-09-17 13:50:00,118.66,118.68,118.62,118.62,25419.0,99.3413,99.358,99.3078,99.3078,25419.0
2018-09-17 13:55:00,118.63,118.65,118.62,118.62,22829.0,99.3162,99.3329,99.3078,99.3078,22829.0
2018-09-17 14:00:00,118.62,118.62,118.57,118.57,69841.0,99.3078,99.3078,99.2659,99.2659,69841.0
2018-09-17 14:05:00,118.58,118.6,118.58,118.59,10505.0,99.2743,99.2911,99.2743,99.2827,10505.0
2018-09-17 14:10:00,118.58,118.59,118.57,118.58,3800.0,99.2743,99.2827,99.2659,99.2743,3800.0
2018-09-17 14:15:00,118.59,118.59,118.58,118.58,6481.0,99.2827,99.2827,99.2743,99.2743,6481.0
2018-09-17 14:20:00,118.58,118.58,118.53,118.53,58804.0,99.2743,99.2743,99.2325,99.2325,58804.0
2018-09-17 14:25:00,118.51,118.54,118.48,118.49,29326.0,99.2157,99.2408,99.1906,99.199,29326.0
2018-09-17 14:30:00,118.5,118.51,118.48,118.5,13340.0,99.2073,99.2157,99.1906,99.2073,13340.0
2018-09-17 14:35:00,118.49,118.49,118.39,118.42,78613.0,99.199,99.199,99.1152,99.1404,78613.0
2018-09-17 14:40:00,118.43,118.43,118.38,118.38,18876.0,99.1487,99.1487,99.1069,99.1069,18876.0
2018-09-17 14:45:00,118.37,118.41,118.36,118.36,20935.0,99.0985,99.132,99.0901,99.0901,20935.0
2018-09-17 14:50:00,118.37,118.41,118.36,118.39,27583.0,99.0985,99.132,99.0901,99.1152,27583.0
2018-09-17 14:55:00,118.4,118.49,118.39,118.43,89093.0,99.1236,99.199,99.1152,99.1487,89093.0
2018-09-17 15:00:00,118.43,118.51,118.4,118.5,112317.0,99.1487,99.2157,99.1236,99.2073,112317.0
2018-09-17 15:05:00,118.5,118.53,118.49,118.53,22586.0,99.2073,99.2325,99.199,99.2325,22586.0
2018-09-17 15:10:00,118.52,118.55,118.52,118.53,22786.0,99.2241,99.2492,99.2241,99.2325,22786.0
2018-09-17 15:15:00,118.53,118.57,118.52,118.56,108034.0,99.2325,99.2659,99.2241,99.2576,108034.0
2018-09-17 15:20:00,118.56,118.58,118.56,118.58,33043.0,99.2576,99.2743,99.2576,99.2743,33043.0
2018-09-17 15:25:00,118.58,118.61,118.57,118.57,45165.0,99.2743,99.2994,99.2659,99.2659,45165.0
2018-09-17 15:30:00,118.58,118.61,118.57,118.58,49499.0,99.2743,99.2994,99.2659,99.2743,49499.0
2018-09-17 15:35:00,118.58,118.63,118.58,118.62,45371.0,99.2743,99.3162,99.2743,99.3078,45371.0
2018-09-17 15:40:00,118.62,118.63,118.59,118.62,38764.0,99.3078,99.3162,99.2827,99.3078,38764.0
2018-09-17 15:45:00,118.62,118.62,118.58,118.58,84365.0,99.3078,99.3078,99.2743,99.2743,84365.0
2018-09-17 15:50:00,118.58,118.59,118.54,118.58,110774.0,99.2743,99.2827,99.2408,99.2743,110774.0
2018-09-17 15:55:00,118.58,118.6,118.56,118.57,187210.0,99.2743,99.2911,99.2576,99.2659,187210.0
2018-09-18 09:30:00,118.06,118.07,117.92,117.95,181541.0,98.839,98.8473,98.7218,98.7469,181541.0
2018-09-18 09:35:00,117.95,117.96,117.9,117.93,93121.0,98.7469,98.7553,98.705,98.7301,93121.0
2018-09-18 09:40:00,117.92,117.95,117.86,117.89,176453.0,98.7218,98.7469,98.6715,98.6967,176453.0
2018-09-18 09:45:00,117.88,117.91,117.85,117.89,125719.0,98.6883,98.7134,98.6632,98.6967,125719.0
2018-09-18 09:50:00,117.89,117.92,117.86,117.92,120782.0,98.6967,98.7218,98.6715,98.7218,120782.0
2018-09-18 09:55:00,117.92,117.92,117.88,117.9,35702.0,98.7218,98.7218,98.6883,98.705,35702.0
2018-09-18 10:00:00,117.89,117.89,117.82,117.83,219037.0,98.6967,98.6967,98.638,98.6464,219037.0
2018-09-18 10:05:00,117.82,117.82,117.69,117.69,208909.0,98.638,98.638,98.5292,98.5292,208909.0
2018-09-18 10:10:00,117.69,117.69,117.6,117.61,159498.0,98.5292,98.5292,98.4539,98.4622,159498.0
2018-09-18 10:15:00,117.6,117.63,117.57,117.58,184544.0,98.4539,98.479,98.4287,98.4371,184544.0
2018-09-18 10:20:00,117.58,117.66,117.54,117.65,164496.0,98.4371,98.5041,98.4036,98.4957,164496.0
2018-09-18 10:25:00,117.66,117.67,117.6,117.67,231607.0,98.5041,98.5125,98.4539,98.5125,231607.0
2018-09-18 10:30:00,117.66,117.69,117.65,117.67,64979.0,98.5041,98.5292,98.4957,98.5125,64979.0
2018-09-18 10:35:00,117.67,117.73,117.67,117.72,50418.0,98.5125,98.5627,98.5125,98.5543,50418.0
2018-09-18 10:40:00,117.73,117.78,117.72,117.75,66922.0,98.5627,98.6046,98.5543,98.5794,66922.0
2018-09-18 10:45:00,117.75,117.75,117.67,117.68,116357.0,98.5794,98.5794,98.5125,98.5208,116357.0
2018-09-18 10:50:00,117.68,117.72,117.65,117.68,92286.0,98.5208,98.5543,98.4957,98.5208,92286.0
2018-09-18 10:55:00,117.67,117.67,117.61,117.65,79595.0,98.5125,98.5125,98.4622,98.4957,79595.0
2018-09-18 11:00:00,117.65,117.67,117.61,117.65,27152.0,98.4957,98.5125,98.4622,98.4957,27152.0
2018-09-18 11:05:00,117.66,117.67,117.63,117.66,66695.0,98.5041,98.5125,98.479,98.5041,66695.0
2018-09-18 11:10:00,117.67,117.69,117.65,117.69,60514.0,98.5125,98.5292,98.4957,98.5292,60514.0
2018-09-18 11:15:00,117.68,117.7,117.65,117.66,69163.0,98.5208,98.5376,98.4957,98.5041,69163.0
2018-09-18 11:20:00,117.66,117.67,117.65,117.66,30460.0,98.5041,98.5125,98.4957,98.5041,30460.0
2018-09-18 11:25:00,117.65,117.66,117.6,117.6,84180.0,98.4957,98.5041,98.4539,98.4539,84180.0
2018-09-18 11:30:00,117.61,117.64,117.58,117.58,40801.0,98.4622,98.4874,98.4371,98.4371,40801.0
2018-09-18 11:35:00,117.57,117.58,117.54,117.55,49759.0,98.4287,98.4371,98.4036,98.412,49759.0
2018-09-18 11:40:00,117.55,117.59,117.55,117.56,42314.0,98.412,98.4455,98.412,98.4204,42314.0
2018-09-18 11:45:00,117.56,117.56,117.51,117.51,87116.0,98.4204,98.4204,98.3785,98.3785,87116.0
2018-09-18 11:50:00,117.51,117.6,117.51,117.56,100067.0,98.3785,98.4539,98.3785,98.4204,100067.0
2018-09-18 11:55:00,117.55,117.56,117.52,117.56,48719.0,98.412,98.4204,98.3869,98.4204,48719.0
2018-09-18 12:00:00,117.56,117.56,117.49,117.5,67567.0,98.4204,98.4204,98.3618,98.3701,67567.0
2018-09-18 12:05:00,117.5,117.53,117.47,117.52,231048.0,98.3701,98.3953,98.345,98.3869,231048.0
2018-09-18 12:10:00,117.52,117.53,117.48,117.5,949485.0,98.3869,98.3953,98.3534,98.3701,949485.0
2018-09-18 12:15:00,117.5,117.52,117.46,117.48,143874.0,98.3701,98.3869,98.3367,98.3534,143874.0
2018-09-18 12:20:00,117.47,117.48,117.44,117.48,125335.0,98.345,98.3534,98.3199,98.3534,125335.0
2018-09-18 12:25:00,117.47,117.49,117.44,117.48,104691.0,98.345,98.3618,98.3199,98.3534,104691.0
2018-09-18 12:30:00,117.48,117.53,117.45,117.51,42735.0,98.3534,98.3953,98.3283,98.3785,42735.0
2018-09-18 12:35:00,117.51,117.52,117.49,117.5,41650.0,98.3785,98.3869,98.3618,98.3701,41650.0
2018-09-18 12:40:00,117.5,117.53,117.49,117.51,38179.0,98.3701,98.3953,98.3618,98.3785,38179.0
2018-09-18 12:45:00,117.51,117.53,117.49,117.53,10567.0,98.3785,98.3953,98.3618,98.3953,10567.0
2018-09-18 12:50:00,117.53,117.55,117.53,117.54,31764.0,98.3953,98.412,98.3953,98.4036,31764.0
2018-09-18 12:55:00,117.54,117.54,117.47,117.47,33755.0,98.4036,98.4036,98.345,98.345,33755.0
2018-09-18 13:00:00,117.46,117.47,117.43,117.44,29955.0,98.3367,98.345,98.3115,98.3199,29955.0
2018-09-18 13:05:00,117.45,117.45,117.36,117.38,101257.0,98.3283,98.3283,98.2529,98.2697,101257.0
2018-09-18 13:10:00,117.38,117.41,117.36,117.41,68940.0,98.2697,98.2948,98.2529,98.2948,68940.0
2018-09-18 13:15:00,117.4,117.41,117.37,117.37,31485.0,98.2864,98.2948,98.2613,98.2613,31485.0
2018-09-18 13:20:00,117.38,117.41,117.38,117.39,42666.0,98.2697,98.2948,98.2697,98.2781,42666.0
2018-09-18 13:25:00,117.4,117.42,117.39,117.41,31460.0,98.2864,98.3032,98.2781,98.2948,31460.0
2018-09-18 13:30:00,117.41,117.43,117.4,117.4,40259.0,98.2948,98.3115,98.2864,98.2864,40259.0
2018-09-18 13:35:00,117.4,117.43,117.4,117.42,12712.0,98.2864,98.3115,98.2864,98.3032,12712.0
2018-09-18 13:40:00,117.42,117.42,117.4,117.41,18047.0,98.3032,98.3032,98.2864,98.2948,18047.0
2018-09-18 13:45:00,117.42,117.43,117.39,117.4,27880.0,98.3032,98.3115,98.2781,98.2864,27880.0
2018-09-18 13:50:00,117.4,117.44,117.38,117.42,26619.0,98.2864,98.3199,98.2697,98.3032,26619.0
2018-09-18 13:55:00,117.41,117.42,117.36,117.39,20466.0,98.2948,98.3032,98.2529,98.2781,20466.0
2018-09-18 14:00:00,117.39,117.42,117.33,117.33,81655.0,98.2781,98.3032,98.2278,98.2278,81655.0
2018-09-18 14:05:00,117.33,117.37,117.3,117.37,46220.0,98.2278,98.2613,98.2027,98.2613,46220.0
2018-09-18 14:10:00,117.37,117.4,117.35,117.4,24116.0,98.2613,98.2864,98.2446,98.2864,24116.0
2018-09-18 14:15:00,117.4,117.41,117.35,117.36,21061.0,98.2864,98.2948,98.2446,98.2529,21061.0
2018-09-18 14:20:00,117.36,117.38,117.34,117.36,22788.0,98.2529,98.2697,98.2362,98.2529,22788.0
2018-09-18 14:25:00,117.37,117.37,117.31,117.32,59540.0,98.2613,98.2613,98.2111,98.2195,59540.0
2018-09-18 14:30:00,117.32,117.43,117.31,117.43,59665.0,98.2195,98.3115,98.2111,98.3115,59665.0
2018-09-18 14:35:00,117.43,117.43,117.36,117.38,57209.0,98.3115,98.3115,98.2529,98.2697,57209.0
2018-09-18 14:40:00,117.38,117.38,117.32,117.32,36126.0,98.2697,98.2697,98.2195,98.2195,36126.0
2018-09-18 14:45:00,117.32,117.33,117.27,117.28,55559.0,98.2195,98.2278,98.1776,98.186,55559.0
2018-09-18 14:50:00,117.28,117.33,117.28,117.3,29682.0,98.186,98.2278,98.186,98.2027,29682.0
2018-09-18 14:55:00,117.3,117.31,117.26,117.27,95432.0,98.2027,98.2111,98.1692,98.1776,95432.0
2018-09-18 15:00:00,117.27,117.3,117.25,117.27,93704.0,98.1776,98.2027,98.1608,98.1776,93704.0
2018-09-18 15:05:00,117.26,117.29,117.24,117.25,35746.0,98.1692,98.1943,98.1525,98.1608,35746.0
2018-09-18 15:10:00,117.26,117.26,117.18,117.19,98754.0,98.1692,98.1692,98.1022,98.1106,98754.0
2018-09-18 15:15:00,117.19,117.24,117.18,117.2,118013.0,98.1106,98.1525,98.1022,98.119,118013.0
2018-09-18 15:20:00,117.21,117.21,117.17,117.19,129157.0,98.1274,98.1274,98.0939,98.1106,129157.0
2018-09-18 15:25:00,117.2,117.21,117.16,117.16,175996.0,98.119,98.1274,98.0855,98.0855,175996.0
2018-09-18 15:30:00,117.17,117.2,117.17,117.19,42560.0,98.0939,98.119,98.0939,98.1106,42560.0
2018-09-18 15:35:00,117.18,117.21,117.17,117.2,84020.0,98.1022,98.1274,98.0939,98.119,84020.0
2018-09-18 15:40:00,117.2,117.21,117.17,117.19,142800.0,98.119,98.1274,98.0939,98.1106,142800.0
2018-09-18 15:45:00,117.2,117.26,117.19,117.24,138221.0,98.119,98.1692,98.1106,98.1525,138221.0
2018-09-18 15:50:00,117.24,117.33,117.22,117.31,371709.0,98.1525,98.2278,98.1357,98.2111,371709.0
2018-09-18 15:55:00,117.31,117.34,117.29,117.31,505646.0,98.2111,98.2362,98.1943,98.2111,505646.0
2018-09-19 09:30:00,117.11,117.11,116.88,116.89,242315.0,98.0436,98.0436,97.8511,97.8595,242315.0
2018-09-19 09:35:00,116.89,116.91,116.77,116.79,193899.0,97.8595,97.8762,97.759,97.7757,193899.0
2018-09-19 09:40:00,116.8,116.8,116.76,116.77,90462.0,97.7841,97.7841,97.7506,97.759,90462.0
2018-09-19 09:45:00,116.76,116.9,116.75,116.88,123815.0,97.7506,97.8678,97.7423,97.8511,123815.0
2018-09-19 09:50:00,116.89,116.9,116.76,116.78,196436.0,97.8595,97.8678,97.7506,97.7674,196436.0
2018-09-19 09:55:00,116.78,116.82,116.76,116.81,31798.0,97.7674,97.8009,97.7506,97.7925,31798.0
2018-09-19 10:00:00,116.81,116.83,116.68,116.71,123360.0,97.7925,97.8092,97.6836,97.7088,123360.0
2018-09-19 10:05:00,116.7,116.7,116.46,116.53,539523.0,97.7004,97.7004,97.4995,97.5581,539523.0
2018-09-19 10:10:00,116.53,116.79,116.52,116.69,512005.0,97.5581,97.7757,97.5497,97.692,512005.0
2018-09-19 10:15:00,116.69,116.81,116.68,116.77,138453.0,97.692,97.7925,97.6836,97.759,138453.0
2018-09-19 10:20:00,116.78,116.79,116.72,116.75,725931.0,97.7674,97.7757,97.7171,97.7423,725931.0
2018-09-19 10:25:00,116.75,116.79,116.75,116.76,73448.0,97.7423,97.7757,97.7423,97.7506,73448.0
2018-09-19 10:30:00,116.77,116.77,116.56,116.58,224415.0,97.759,97.759,97.5832,97.5999,224415.0
2018-09-19 10:35:00,116.58,116.6,116.5,116.6,151519.0,97.5999,97.6167,97.533,97.6167,151519.0
2018-09-19 10:40:00,116.6,116.68,116.59,116.61,97544.0,97.6167,97.6836,97.6083,97.625,97544.0
2018-09-19 10:45:00,116.6,116.61,116.53,116.53,121399.0,97.6167,97.625,97.5581,97.5581,121399.0
2018-09-19 10:50:00,116.53,116.53,116.35,116.39,158316.0,97.5581,97.5581,97.4074,97.4409,158316.0
2018-09-19 10:55:00,116.39,116.4,116.2,116.22,387048.0,97.4409,97.4492,97.2818,97.2985,387048.0
2018-09-19 11:00:00,116.22,116.44,116.19,116.43,317375.0,97.2985,97.4827,97.2734,97.4743,317375.0
2018-09-19 11:05:00,116.44,116.47,116.43,116.45,74735.0,97.4827,97.5078,97.4743,97.4911,74735.0
2018-09-19 11:10:00,116.45,116.55,116.43,116.53,191350.0,97.4911,97.5748,97.4743,97.5581,191350.0
2018-09-19 11:15:00,116.53,116.53,116.37,116.38,61254.0,97.5581,97.5581,97.4241,97.4325,61254.0
2018-09-19 11:20:00,116.38,116.46,116.37,116.46,66029.0,97.4325,97.4995,97.4241,97.4995,66029.0
2018-09-19 11:25:00,116.46,116.62,116.45,116.59,59634.0,97.4995,97.6334,97.4911,97.6083,59634.0
2018-09-19 11:30:00,116.6,116.63,116.57,116.59,82921.0,97.6167,97.6418,97.5916,97.6083,82921.0
2018-09-19 11:35:00,116.6,116.64,116.58,116.6,114042.0,97.6167,97.6502,97.5999,97.6167,114042.0
2018-09-19 11:40:00,116.61,116.68,116.61,116.67,66982.0,97.625,97.6836,97.625,97.6753,66982.0
2018-09-19 11:45:00,116.69,116.75,116.68,116.71,198924.0,97.692,97.7423,97.6836,97.7088,198924.0
2018-09-19 11:50:00,116.72,116.73,116.68,116.73,72797.0,97.7171,97.7255,97.6836,97.7255,72797.0
2018-09-19 11:55:00,116.73,116.74,116.65,116.66,88665.0,97.7255,97.7339,97.6585,97.6669,88665.0
2018-09-19 12:00:00,116.65,116.68,116.64,116.65,74015.0,97.6585,97.6836,97.6502,97.6585,74015.0
2018-09-19 12:05:00,116.64,116.67,116.64,116.66,24118.0,97.6502,97.6753,97.6502,97.6669,24118.0
2018-09-19 12:10:00,116.65,116.69,116.63,116.67,158407.0,97.6585,97.692,97.6418,97.6753,158407.0
2018-09-19 12:15:00,116.66,116.72,116.65,116.71,56840.0,97.6669,97.7171,97.6585,97.7088,56840.0
2018-09-19 12:20:00,116.71,116.75,116.71,116.72,81202.0,97.7088,97.7423,97.7088,97.7171,81202.0
2018-09-19 12:25:00,116.72,116.74,116.69,116.72,32412.0,97.7171,97.7339,97.692,97.7171,32412.0
2018-09-19 12:30:00,116.71,116.72,116.69,116.72,28808.0,97.7088,97.7171,97.692,97.7171,28808.0
2018-09-19 12:35:00,116.72,116.74,116.71,116.73,51509.0,97.7171,97.7339,97.7088,97.7255,51509.0
2018-09-19 12:40:00,116.72,116.73,116.71,116.72,7827.0,97.7171,97.7255,97.7088,97.7171,7827.0
2018-09-19 12:45:00,116.72,116.77,116.71,116.77,99331.0,97.7171,97.759,97.7088,97.759,99331.0
2018-09-19 12:50:00,116.76,116.83,116.76,116.82,66898.0,97.7506,97.8092,97.7506,97.8009,66898.0
2018-09-19 12:55:00,116.82,116.87,116.81,116.86,62554.0,97.8009,97.8427,97.7925,97.8343,62554.0
2018-09-19 13:00:00,116.86,116.88,116.82,116.83,48416.0,97.8343,97.8511,97.8009,97.8092,48416.0
2018-09-19 13:05:00,116.83,116.87,116.82,116.84,25631.0,97.8092,97.8427,97.8009,97.8176,25631.0
2018-09-19 13:10:00,116.84,116.86,116.82,116.84,14891.0,97.8176,97.8343,97.8009,97.8176,14891.0
2018-09-19 13:15:00,116.83,116.84,116.78,116.78,17347.0,97.8092,97.8176,97.7674,97.7674,17347.0
2018-09-19 13:20:00,116.77,116.8,116.75,116.77,42404.0,97.759,97.7841,97.7423,97.759,42404.0
2018-09-19 13:25:00,116.77,116.77,116.67,116.68,114686.0,97.759,97.759,97.6753,97.6836,114686.0
2018-09-19 13:30:00,116.68,116.68,116.63,116.63,120400.0,97.6836,97.6836,97.6418,97.6418,120400.0
2018-09-19 13:35:00,116.62,116.65,116.61,116.62,46695.0,97.6334,97.6585,97.625,97.6334,46695.0
2018-09-19 13:40:00,116.63,116.65,116.62,116.63,15431.0,97.6418,97.6585,97.6334,97.6418,15431.0
2018-09-19 13:45:00,116.64,116.65,116.62,116.63,41064.0,97.6502,97.6585,97.6334,97.6418,41064.0
2018-09-19 13:50:00,116.62,116.63,116.57,116.61,61666.0,97.6334,97.6418,97.5916,97.625,61666.0
2018-09-19 13:55:00,116.62,116.63,116.56,116.57,26344.0,97.6334,97.6418,97.5832,97.5916,26344.0
2018-09-19 14:00:00,116.57,116.58,116.51,116.54,76214.0,97.5916,97.5999,97.5413,97.5664,76214.0
2018-09-19 14:05:00,116.54,116.58,116.53,116.57,34953.0,97.5664,97.5999,97.5581,97.5916,34953.0
2018-09-19 14:10:00,116.58,116.62,116.57,116.59,43243.0,97.5999,97.6334,97.5916,97.6083,43243.0
2018-09-19 14:15:00,116.59,116.59,116.53,116.55,27057.0,97.6083,97.6083,97.5581,97.5748,27057.0
2018-09-19 14:20:00,116.55,116.58,116.53,116.54,616041.0,97.5748,97.5999,97.5581,97.5664,616041.0
2018-09-19 14:25:00,116.54,116.54,116.48,116.52,96202.0,97.5664,97.5664,97.5162,97.5497,96202.0
2018-09-19 14:30:00,116.52,116.53,116.48,116.5,68392.0,97.5497,97.5581,97.5162,97.533,68392.0
2018-09-19 14:35:00,116.5,116.5,116.46,116.47,24049.0,97.533,97.533,97.4995,97.5078,24049.0
2018-09-19 14:40:00,116.47,116.51,116.46,116.49,47624.0,97.5078,97.5413,97.4995,97.5246,47624.0
2018-09-19 14:45:00,116.49,116.51,116.45,116.47,60354.0,97.5246,97.5413,97.4911,97.5078,60354.0
2018-09-19 14:50:00,116.47,116.51,116.45,116.48,42579.0,97.5078,97.5413,97.4911,97.5162,42579.0
2018-09-19 14:55:00,116.48,116.48,116.41,116.43,86322.0,97.5162,97.5162,97.4576,97.4743,86322.0
2018-09-19 15:00:00,116.44,116.53,116.44,116.49,128840.0,97.4827,97.5581,97.4827,97.5246,128840.0
2018-09-19 15:05:00,116.5,116.52,116.47,116.5,41929.0,97.533,97.5497,97.5078,97.533,41929.0
2018-09-19 15:10:00,116.5,116.53,116.49,116.52,29333.0,97.533,97.5581,97.5246,97.5497,29333.0
2018-09-19 15:15:00,116.52,116.55,116.49,116.52,60834.0,97.5497,97.5748,97.5246,97.5497,60834.0
2018-09-19 15:20:00,116.53,116.59,116.51,116.57,93965.0,97.5581,97.6083,97.5413,97.5916,93965.0
2018-09-19 15:25:00,116.56,116.61,116.56,116.59,49484.0,97.5832,97.625,97.5832,97.6083,49484.0
2018-09-19 15:30:00,116.59,116.59,116.57,116.59,53473.0,97.6083,97.6083,97.5916,97.6083,53473.0
2018-09-19 15:35:00,116.59,116.6,116.58,116.6,38520.0,97.6083,97.6167,97.5999,97.6167,38520.0
2018-09-19 15:40:00,116.59,116.61,116.55,116.58,112937.0,97.6083,97.625,97.5748,97.5999,112937.0
2018-09-19 15:45:00,116.58,116.65,116.58,116.63,88628.0,97.5999,97.6585,97.5999,97.6418,88628.0
2018-09-19 15:50:00,116.63,116.66,116.61,116.65,165987.0,97.6418,97.6669,97.625,97.6585,165987.0
2018-09-19 15:55:00,116.64,116.66,116.6,116.61,729790.0,97.6502,97.6669,97.6167,97.625,729790.0
2018-09-20 09:30:00,116.58,116.58,116.47,116.5,99584.0,97.5999,97.5999,97.5078,97.533,99584.0
2018-09-20 09:35:00,116.51,116.77,116.5,116.6,2987652.0,97.5413,97.759,97.533,97.6167,2987652.0
2018-09-20 09:40:00,116.59,116.72,116.59,116.67,46563.0,97.6083,97.7171,97.6083,97.6753,46563.0
2018-09-20 09:45:00,116.67,116.78,116.67,116.74,50216.0,97.6753,97.7674,97.6753,97.7339,50216.0
2018-09-20 09:50:00,116.74,116.87,116.74,116.84,105458.0,97.7339,97.8427,97.7339,97.8176,105458.0
2018-09-20 09:55:00,116.84,116.87,116.8,116.81,49152.0,97.8176,97.8427,97.7841,97.7925,49152.0
2018-09-20 10:00:00,116.8,116.8,116.71,116.74,117708.0,97.7841,97.7841,97.7088,97.7339,117708.0
2018-09-20 10:05:00,116.76,116.88,116.75,116.88,57249.0,97.7506,97.8511,97.7423,97.8511,57249.0
2018-09-20 10:10:00,116.87,116.93,116.87,116.9,104889.0,97.8427,97.8929,97.8427,97.8678,104889.0
2018-09-20 10:15:00,116.91,116.94,116.89,116.93,27152.0,97.8762,97.9013,97.8595,97.8929,27152.0
2018-09-20 10:20:00,116.92,116.97,116.89,116.95,51870.0,97.8846,97.9264,97.8595,97.9097,51870.0
2018-09-20 10:25:00,116.95,117.08,116.95,117.04,109658.0,97.9097,98.0185,97.9097,97.985,109658.0
2018-09-20 10:30:00,117.04,117.06,116.98,117.05,171986.0,97.985,98.0018,97.9348,97.9934,171986.0
2018-09-20 10:35:00,117.04,117.11,117.04,117.06,77022.0,97.985,98.0436,97.985,98.0018,77022.0
2018-09-20 10:40:00,117.05,117.06,116.97,116.98,85338.0,97.9934,98.0018,97.9264,97.9348,85338.0
2018-09-20 10:45:00,116.98,117.02,116.96,116.99,100492.0,97.9348,97.9683,97.9181,97.9432,100492.0
2018-09-20 10:50:00,117.0,117.02,116.99,117.0,18575.0,97.9515,97.9683,97.9432,97.9515,18575.0
2018-09-20 10:55:00,117.01,117.02,116.97,117.02,24360.0,97.9599,97.9683,97.9264,97.9683,24360.0
2018-09-20 11:00:00,117.0,117.0,116.9,116.94,58106.0,97.9515,97.9515,97.8678,97.9013,58106.0
2018-09-20 11:05:00,116.94,116.96,116.91,116.92,37790.0,97.9013,97.9181,97.8762,97.8846,37790.0
2018-09-20 11:10:00,116.93,116.96,116.93,116.94,21881.0,97.8929,97.9181,97.8929,97.9013,21881.0
2018-09-20 11:15:00,116.94,116.97,116.93,116.97,16871.0,97.9013,97.9264,97.8929,97.9264,16871.0
2018-09-20 11:20:00,116.96,117.05,116.94,117.02,51085.0,97.9181,97.9934,97.9013,97.9683,51085.0
2018-09-20 11:25:00,117.03,117.05,116.99,117.03,66577.0,97.9767,97.9934,97.9432,97.9767,66577.0
2018-09-20 11:30:00,117.03,117.11,117.02,117.11,38808.0,97.9767,98.0436,97.9683,98.0436,38808.0
2018-09-20 11:35:00,117.12,117.19,117.12,117.15,66068.0,98.052,98.1106,98.052,98.0771,66068.0
2018-09-20 11:40:00,117.15,117.17,117.11,117.15,37989.0,98.0771,98.0939,98.0436,98.0771,37989.0
2018-09-20 11:45:00,117.15,117.21,117.14,117.21,63387.0,98.0771,98.1274,98.0688,98.1274,63387.0
2018-09-20 11:50:00,117.2,117.22,117.19,117.19,36528.0,98.119,98.1357,98.1106,98.1106,36528.0
2018-09-20 11:55:00,117.19,117.2,117.17,117.18,29652.0,98.1106,98.119,98.0939,98.1022,29652.0
2018-09-20 12:00:00,117.18,117.21,117.18,117.2,23678.0,98.1022,98.1274,98.1022,98.119,23678.0
2018-09-20 12:05:00,117.2,117.21,117.18,117.2,38869.0,98.119,98.1274,98.1022,98.119,38869.0
2018-09-20 12:10:00,117.21,117.21,117.19,117.2,11600.0,98.1274,98.1274,98.1106,98.119,11600.0
2018-09-20 12:15:00,117.2,117.25,117.19,117.22,34159.0,98.119,98.1608,98.1106,98.1357,34159.0
2018-09-20 12:20:00,117.22,117.22,117.18,117.2,14378.0,98.1357,98.1357,98.1022,98.119,14378.0
2018-09-20 12:25:00,117.19,117.25,117.19,117.23,105652.0,98.1106,98.1608,98.1106,98.1441,105652.0
2018-09-20 12:30:00,117.24,117.29,117.22,117.29,49306.0,98.1525,98.1943,98.1357,98.1943,49306.0
2018-09-20 12:35:00,117.28,117.29,117.21,117.22,35000.0,98.186,98.1943,98.1274,98.1357,35000.0
2018-09-20 12:40:00,117.22,117.23,117.21,117.21,15628.0,98.1357,98.1441,98.1274,98.1274,15628.0
2018-09-20 12:45:00,117.21,117.26,117.19,117.2,67481.0,98.1274,98.1692,98.1106,98.119,67481.0
2018-09-20 12:50:00,117.2,117.26,117.17,117.25,32089.0,98.119,98.1692,98.0939,98.1608,32089.0
2018-09-20 12:55:00,117.26,117.3,117.23,117.23,67342.0,98.1692,98.2027,98.1441,98.1441,67342.0
2018-09-20 13:00:00,117.23,117.24,117.12,117.12,49810.0,98.1441,98.1525,98.052,98.052,49810.0
2018-09-20 13:05:00,117.13,117.17,117.11,117.16,13960.0,98.0604,98.0939,98.0436,98.0855,13960.0
2018-09-20 13:10:00,117.16,117.18,117.14,117.16,9138.0,98.0855,98.1022,98.0688,98.0855,9138.0
2018-09-20 13:15:00,117.17,117.19,117.13,117.14,17706.0,98.0939,98.1106,98.0604,98.0688,17706.0
2018-09-20 13:20:00,117.15,117.16,117.11,117.11,15677.0,98.0771,98.0855,98.0436,98.0436,15677.0
2018-09-20 13:25:00,117.12,117.15,117.1,117.14,26758.0,98.052,98.0771,98.0353,98.0688,26758.0
2018-09-20 13:30:00,117.14,117.14,117.1,117.14,51338.0,98.0688,98.0688,98.0353,98.0688,51338.0
2018-09-20 13:35:00,117.13,117.15,117.1,117.11,16917.0,98.0604,98.0771,98.0353,98.0436,16917.0
2018-09-20 13:40:00,117.12,117.12,117.09,117.11,16211.0,98.052,98.052,98.0269,98.0436,16211.0
2018-09-20 13:45:00,117.11,117.12,117.09,117.09,6201.0,98.0436,98.052,98.0269,98.0269,6201.0
2018-09-20 13:50:00,117.09,117.1,117.02,117.02,23956.0,98.0269,98.0353,97.9683,97.9683,23956.0
2018-09-20 13:55:00,117.01,117.05,117.01,117.05,25365.0,97.9599,97.9934,97.9599,97.9934,25365.0
2018-09-20 14:00:00,117.05,117.06,117.02,117.04,21798.0,97.9934,98.0018,97.9683,97.985,21798.0
2018-09-20 14:05:00,117.03,117.05,117.01,117.02,14978.0,97.9767,97.9934,97.9599,97.9683,14978.0
2018-09-20 14:10:00,117.02,117.03,116.99,117.01,42488.0,97.9683,97.9767,97.9432,97.9599,42488.0
2018-09-20 14:15:00,117.01,117.06,116.99,117.05,38877.0,97.9599,98.0018,97.9432,97.9934,38877.0
2018-09-20 14:20:00,117.05,117.06,117.03,117.05,16144.0,97.9934,98.0018,97.9767,97.9934,16144.0
2018-09-20 14:25:00,117.05,117.11,117.05,117.09,63790.0,97.9934,98.0436,97.9934,98.0269,63790.0
2018-09-20 14:30:00,117.09,117.1,117.05,117.09,15591.0,98.0269,98.0353,97.9934,98.0269,15591.0
2018-09-20 14:35:00,117.09,117.1,116.95,117.01,41189.0,98.0269,98.0353,97.9097,97.9599,41189.0
2018-09-20 14:40:00,117.0,117.0,116.95,116.95,33564.0,97.9515,97.9515,97.9097,97.9097,33564.0
2018-09-20 14:45:00,116.95,116.98,116.94,116.97,15790.0,97.9097,97.9348,97.9013,97.9264,15790.0
2018-09-20 14:50:00,116.96,116.98,116.92,116.93,124076.0,97.9181,97.9348,97.8846,97.8929,124076.0
2018-09-20 14:55:00,116.92,116.95,116.91,116.92,28094.0,97.8846,97.9097,97.8762,97.8846,28094.0
2018-09-20 15:00:00,116.92,116.98,116.92,116.98,38426.0,97.8846,97.9348,97.8846,97.9348,38426.0
2018-09-20 15:05:00,116.98,117.06,116.97,117.06,90715.0,97.9348,98.0018,97.9264,98.0018,90715.0
2018-09-20 15:10:00,117.06,117.07,117.03,117.03,54163.0,98.0018,98.0102,97.9767,97.9767,54163.0
2018-09-20 15:15:00,117.01,117.04,117.01,117.03,57812.0,97.9599,97.985,97.9599,97.9767,57812.0
2018-09-20 15:20:00,117.03,117.05,117.01,117.05,37289.0,97.9767,97.9934,97.9599,97.9934,37289.0
2018-09-20 15:25:00,117.04,117.07,117.01,117.04,57695.0,97.985,98.0102,97.9599,97.985,57695.0
2018-09-20 15:30:00,117.05,117.08,117.04,117.08,37126.0,97.9934,98.0185,97.985,98.0185,37126.0
2018-09-20 15:35:00,117.08,117.09,117.04,117.09,63171.0,98.0185,98.0269,97.985,98.0269,63171.0
2018-09-20 15:40:00,117.09,117.16,117.08,117.16,96129.0,98.0269,98.0855,98.0185,98.0855,96129.0
2018-09-20 15:45:00,117.16,117.17,117.12,117.15,216051.0,98.0855,98.0939,98.052,98.0771,216051.0
2018-09-20 15:50:00,117.16,117.17,117.14,117.15,167292.0,98.0855,98.0939,98.0688,98.0771,167292.0
2018-09-20 15:55:00,117.15,117.16,117.13,117.15,343187.0,98.0771,98.0855,98.0604,98.0771,343187.0
2018-09-21 09:30:00,116.85,116.91,116.84,116.87,98166.0,97.826,97.8762,97.8176,97.8427,98166.0
2018-09-21 09:35:00,116.87,116.98,116.85,116.98,42130.0,97.8427,97.9348,97.826,97.9348,42130.0
2018-09-21 09:40:00,116.97,117.0,116.95,116.99,47158.0,97.9264,97.9515,97.9097,97.9432,47158.0
2018-09-21 09:45:00,116.98,117.03,116.95,117.02,187617.0,97.9348,97.9767,97.9097,97.9683,187617.0
2018-09-21 09:50:00,117.02,117.11,117.02,117.09,102567.0,97.9683,98.0436,97.9683,98.0269,102567.0
2018-09-21 09:55:00,117.08,117.13,117.07,117.12,27191.0,98.0185,98.0604,98.0102,98.052,27191.0
2018-09-21 10:00:00,117.13,117.19,117.08,117.13,199549.0,98.0604,98.1106,98.0185,98.0604,199549.0
2018-09-21 10:05:00,117.13,117.15,117.12,117.15,29506.0,98.0604,98.0771,98.052,98.0771,29506.0
2018-09-21 10:10:00,117.15,117.18,117.14,117.15,29686.0,98.0771,98.1022,98.0688,98.0771,29686.0
2018-09-21 10:15:00,117.15,117.21,117.14,117.17,103049.0,98.0771,98.1274,98.0688,98.0939,103049.0
2018-09-21 10:20:00,117.16,117.24,117.16,117.23,47655.0,98.0855,98.1525,98.0855,98.1441,47655.0
2018-09-21 10:25:00,117.23,117.23,117.17,117.21,52080.0,98.1441,98.1441,98.0939,98.1274,52080.0
2018-09-21 10:30:00,117.22,117.27,117.2,117.27,46644.0,98.1357,98.1776,98.119,98.1776,46644.0
2018-09-21 10:35:00,117.26,117.28,117.19,117.2,25761.0,98.1692,98.186,98.1106,98.119,25761.0
2018-09-21 10:40:00,117.19,117.19,117.11,117.16,60107.0,98.1106,98.1106,98.0436,98.0855,60107.0
2018-09-21 10:45:00,117.16,117.18,117.14,117.15,41868.0,98.0855,98.1022,98.0688,98.0771,41868.0
2018-09-21 10:50:00,117.17,117.19,117.14,117.19,27770.0,98.0939,98.1106,98.0688,98.1106,27770.0
2018-09-21 10:55:00,117.19,117.19,117.12,117.12,26853.0,98.1106,98.1106,98.052,98.052,26853.0
2018-09-21 11:00:00,117.12,117.14,117.11,117.11,21739.0,98.052,98.0688,98.0436,98.0436,21739.0
2018-09-21 11:05:00,117.11,117.17,117.11,117.14,29997.0,98.0436,98.0939,98.0436,98.0688,29997.0
2018-09-21 11:10:00,117.13,117.14,117.07,117.08,34930.0,98.0604,98.0688,98.0102,98.0185,34930.0
2018-09-21 11:15:00,117.08,117.13,117.06,117.11,56369.0,98.0185,98.0604,98.0018,98.0436,56369.0
2018-09-21 11:20:00,117.12,117.15,117.11,117.13,115542.0,98.052,98.0771,98.0436,98.0604,115542.0
2018-09-21 11:25:00,117.13,117.13,116.99,117.02,96016.0,98.0604,98.0604,97.9432,97.9683,96016.0
2018-09-21 11:30:00,117.01,117.01,116.98,116.99,34753.0,97.9599,97.9599,97.9348,97.9432,34753.0
2018-09-21 11:35:00,116.99,117.02,116.98,116.98,24320.0,97.9432,97.9683,97.9348,97.9348,24320.0
2018-09-21 11:40:00,116.99,117.0,116.98,116.98,12116.0,97.9432,97.9515,97.9348,97.9348,12116.0
2018-09-21 11:45:00,116.99,116.99,116.94,116.96,21774.0,97.9432,97.9432,97.9013,97.9181,21774.0
2018-09-21 11:50:00,116.95,116.99,116.95,116.95,33136.0,97.9097,97.9432,97.9097,97.9097,33136.0
2018-09-21 11:55:00,116.94,116.97,116.91,116.96,47231.0,97.9013,97.9264,97.8762,97.9181,47231.0
2018-09-21 12:00:00,116.95,116.98,116.95,116.96,16360.0,97.9097,97.9348,97.9097,97.9181,16360.0
2018-09-21 12:05:00,116.96,116.97,116.94,116.95,23482.0,97.9181,97.9264,97.9013,97.9097,23482.0
2018-09-21 12:10:00,116.95,116.96,116.9,116.95,37125.0,97.9097,97.9181,97.8678,97.9097,37125.0
2018-09-21 12:15:00,116.96,116.99,116.95,116.99,20082.0,97.9181,97.9432,97.9097,97.9432,20082.0
2018-09-21 12:20:00,116.98,117.02,116.94,116.94,19418.0,97.9348,97.9683,97.9013,97.9013,19418.0
2018-09-21 12:25:00,116.94,116.98,116.89,116.94,52446.0,97.9013,97.9348,97.8595,97.9013,52446.0
2018-09-21 12:30:00,116.95,117.06,116.95,117.05,47789.0,97.9097,98.0018,97.9097,97.9934,47789.0
2018-09-21 12:35:00,117.04,117.07,117.03,117.05,26884.0,97.985,98.0102,97.9767,97.9934,26884.0
2018-09-21 12:40:00,117.06,117.06,117.04,117.04,19337.0,98.0018,98.0018,97.985,97.985,19337.0
2018-09-21 12:45:00,117.04,117.04,116.99,117.0,13750.0,97.985,97.985,97.9432,97.9515,13750.0
2018-09-21 12:50:00,117.0,117.04,116.99,117.02,12589.0,97.9515,97.985,97.9432,97.9683,12589.0
2018-09-21 12:55:00,117.01,117.08,117.01,117.07,16038.0,97.9599,98.0185,97.9599,98.0102,16038.0
2018-09-21 13:00:00,117.07,117.11,117.06,117.09,22786.0,98.0102,98.0436,98.0018,98.0269,22786.0
2018-09-21 13:05:00,117.09,117.11,117.07,117.1,22907.0,98.0269,98.0436,98.0102,98.0353,22907.0
2018-09-21 13:10:00,117.11,117.11,117.06,117.09,20747.0,98.0436,98.0436,98.0018,98.0269,20747.0
2018-09-21 13:15:00,117.1,117.11,117.09,117.09,14616.0,98.0353,98.0436,98.0269,98.0269,14616.0
2018-09-21 13:20:00,117.1,117.1,117.06,117.09,19964.0,98.0353,98.0353,98.0018,98.0269,19964.0
2018-09-21 13:25:00,117.09,117.13,117.09,117.13,25223.0,98.0269,98.0604,98.0269,98.0604,25223.0
2018-09-21 13:30:00,117.12,117.15,117.11,117.14,54168.0,98.052,98.0771,98.0436,98.0688,54168.0
2018-09-21 13:35:00,117.13,117.14,117.11,117.12,13798.0,98.0604,98.0688,98.0436,98.052,13798.0
2018-09-21 13:40:00,117.13,117.14,117.08,117.09,47907.0,98.0604,98.0688,98.0185,98.0269,47907.0
2018-09-21 13:45:00,117.09,117.11,117.08,117.1,10172.0,98.0269,98.0436,98.0185,98.0353,10172.0
2018-09-21 13:50:00,117.1,117.13,117.08,117.09,18835.0,98.0353,98.0604,98.0185,98.0269,18835.0
2018-09-21 13:55:00,117.09,117.09,117.04,117.07,25394.0,98.0269,98.0269,97.985,98.0102,25394.0
2018-09-21 14:00:00,117.07,117.07,117.05,117.07,56690.0,98.0102,98.0102,97.9934,98.0102,56690.0
2018-09-21 14:05:00,117.07,117.07,117.03,117.03,11440.0,98.0102,98.0102,97.9767,97.9767,11440.0
2018-09-21 14:10:00,117.04,117.07,117.03,117.06,36072.0,97.985,98.0102,97.9767,98.0018,36072.0
2018-09-21 14:15:00,117.06,117.07,117.05,117.06,8877.0,98.0018,98.0102,97.9934,98.0018,8877.0
2018-09-21 14:20:00,117.06,117.06,117.01,117.02,38703.0,98.0018,98.0018,97.9599,97.9683,38703.0
2018-09-21 14:25:00,117.03,117.04,117.02,117.03,31308.0,97.9767,97.985,97.9683,97.9767,31308.0
2018-09-21 14:30:00,117.04,117.04,116.99,117.0,59143.0,97.985,97.985,97.9432,97.9515,59143.0
2018-09-21 14:35:00,117.0,117.01,116.99,116.99,21668.0,97.9515,97.9599,97.9432,97.9432,21668.0
2018-09-21 14:40:00,117.0,117.07,116.99,117.07,37714.0,97.9515,98.0102,97.9432,98.0102,37714.0
2018-09-21 14:45:00,117.07,117.09,117.05,117.06,23963.0,98.0102,98.0269,97.9934,98.0018,23963.0
2018-09-21 14:50:00,117.07,117.11,117.06,117.11,14781.0,98.0102,98.0436,98.0018,98.0436,14781.0
2018-09-21 14:55:00,117.11,117.15,117.09,117.11,66141.0,98.0436,98.0771,98.0269,98.0436,66141.0
2018-09-21 15:00:00,117.1,117.11,117.07,117.07,78335.0,98.0353,98.0436,98.0102,98.0102,78335.0
2018-09-21 15:05:00,117.08,117.09,117.07,117.09,37035.0,98.0185,98.0269,98.0102,98.0269,37035.0
2018-09-21 15:10:00,117.08,117.09,117.07,117.07,11984.0,98.0185,98.0269,98.0102,98.0102,11984.0
2018-09-21 15:15:00,117.08,117.11,117.07,117.09,38835.0,98.0185,98.0436,98.0102,98.0269,38835.0
2018-09-21 15:20:00,117.08,117.09,117.08,117.09,22380.0,98.0185,98.0269,98.0185,98.0269,22380.0
2018-09-21 15:25:00,117.09,117.11,117.08,117.09,29234.0,98.0269,98.0436,98.0185,98.0269,29234.0
2018-09-21 15:30:00,117.11,117.12,117.1,117.11,420231.0,98.0436,98.052,98.0353,98.0436,420231.0
2018-09-21 15:35:00,117.1,117.13,117.09,117.09,120532.0,98.0353,98.0604,98.0269,98.0269,120532.0
2018-09-21 15:40:00,117.1,117.15,117.09,117.14,56462.0,98.0353,98.0771,98.0269,98.0688,56462.0
2018-09-21 15:45:00,117.14,117.15,117.13,117.14,76311.0,98.0688,98.0771,98.0604,98.0688,76311.0
2018-09-21 15:50:00,117.15,117.16,117.1,117.13,242973.0,98.0771,98.0855,98.0353,98.0604,242973.0
2018-09-21 15:55:00,117.12,117.13,117.11,117.12,364101.0,98.052,98.0604,98.0436,98.052,364101.0
2018-09-24 09:30:00,116.73,116.89,116.72,116.87,110521.0,97.7255,97.8595,97.7171,97.8427,110521.0
2018-09-24 09:35:00,116.86,116.94,116.86,116.93,66703.0,97.8343,97.9013,97.8343,97.8929,66703.0
2018-09-24 09:40:00,116.93,116.93,116.87,116.9,36144.0,97.8929,97.8929,97.8427,97.8678,36144.0
2018-09-24 09:45:00,116.9,117.0,116.88,117.0,74712.0,97.8678,97.9515,97.8511,97.9515,74712.0
2018-09-24 09:50:00,117.01,117.05,116.99,117.01,65268.0,97.9599,97.9934,97.9432,97.9599,65268.0
2018-09-24 09:55:00,117.0,117.13,117.0,117.11,94940.0,97.9515,98.0604,97.9515,98.0436,94940.0
2018-09-24 10:00:00,117.11,117.11,117.04,117.06,67903.0,98.0436,98.0436,97.985,98.0018,67903.0
2018-09-24 10:05:00,117.07,117.07,116.98,117.0,93285.0,98.0102,98.0102,97.9348,97.9515,93285.0
2018-09-24 10:10:00,116.99,117.06,116.99,117.06,48037.0,97.9432,98.0018,97.9432,98.0018,48037.0
2018-09-24 10:15:00,117.06,117.12,117.06,117.12,36338.0,98.0018,98.052,98.0018,98.052,36338.0
2018-09-24 10:20:00,117.11,117.16,117.1,117.15,37616.0,98.0436,98.0855,98.0353,98.0771,37616.0
2018-09-24 10:25:00,117.14,117.18,117.14,117.16,33026.0,98.0688,98.1022,98.0688,98.0855,33026.0
2018-09-24 10:30:00,117.16,117.19,117.15,117.16,50930.0,98.0855,98.1106,98.0771,98.0855,50930.0
2018-09-24 10:35:00,117.16,117.27,117.13,117.25,94881.0,98.0855,98.1776,98.0604,98.1608,94881.0
2018-09-24 10:40:00,117.25,117.27,117.19,117.23,54403.0,98.1608,98.1776,98.1106,98.1441,54403.0
2018-09-24 10:45:00,117.23,117.25,117.17,117.22,17088.0,98.1441,98.1608,98.0939,98.1357,17088.0
2018-09-24 10:50:00,117.23,117.25,117.19,117.24,22326.0,98.1441,98.1608,98.1106,98.1525,22326.0
2018-09-24 10:55:00,117.23,117.24,117.16,117.17,54235.0,98.1441,98.1525,98.0855,98.0939,54235.0
2018-09-24 11:00:00,117.17,117.18,117.14,117.17,73718.0,98.0939,98.1022,98.0688,98.0939,73718.0
2018-09-24 11:05:00,117.16,117.18,117.11,117.11,92946.0,98.0855,98.1022,98.0436,98.0436,92946.0
2018-09-24 11:10:00,117.11,117.16,117.08,117.08,42230.0,98.0436,98.0855,98.0185,98.0185,42230.0
2018-09-24 11:15:00,117.07,117.07,117.0,117.02,60369.0,98.0102,98.0102,97.9515,97.9683,60369.0
2018-09-24 11:20:00,117.01,117.02,116.93,116.94,39639.0,97.9599,97.9683,97.8929,97.9013,39639.0
2018-09-24 11:25:00,116.94,116.97,116.93,116.93,51379.0,97.9013,97.9264,97.8929,97.8929,51379.0
2018-09-24 11:30:00,116.94,116.95,116.89,116.9,43965.0,97.9013,97.9097,97.8595,97.8678,43965.0
2018-09-24 11:35:00,116.9,116.9,116.83,116.84,65705.0,97.8678,97.8678,97.8092,97.8176,65705.0
2018-09-24 11:40:00,116.84,116.86,116.83,116.86,15500.0,97.8176,97.8343,97.8092,97.8343,15500.0
2018-09-24 11:45:00,116.86,116.88,116.81,116.86,45795.0,97.8343,97.8511,97.7925,97.8343,45795.0
2018-09-24 11:50:00,116.86,116.89,116.84,116.88,32144.0,97.8343,97.8595,97.8176,97.8511,32144.0
2018-09-24 11:55:00,116.88,116.9,116.85,116.9,44896.0,97.8511,97.8678,97.826,97.8678,44896.0
2018-09-24 12:00:00,116.9,116.91,116.88,116.9,26023.0,97.8678,97.8762,97.8511,97.8678,26023.0
2018-09-24 12:05:00,116.9,116.95,116.89,116.95,76195.0,97.8678,97.9097,97.8595,97.9097,76195.0
2018-09-24 12:10:00,116.95,117.0,116.94,117.0,28726.0,97.9097,97.9515,97.9013,97.9515,28726.0
2018-09-24 12:15:00,117.0,117.0,116.98,116.99,100577.0,97.9515,97.9515,97.9348,97.9432,100577.0
2018-09-24 12:20:00,116.99,116.99,116.97,116.97,14904.0,97.9432,97.9432,97.9264,97.9264,14904.0
2018-09-24 12:25:00,116.97,117.0,116.95,117.0,46525.0,97.9264,97.9515,97.9097,97.9515,46525.0
2018-09-24 12:30:00,116.99,117.0,116.97,116.99,7740.0,97.9432,97.9515,97.9264,97.9432,7740.0
2018-09-24 12:35:00,116.99,116.99,116.95,116.95,43481.0,97.9432,97.9432,97.9097,97.9097,43481.0
2018-09-24 12:40:00,116.96,116.96,116.93,116.93,29308.0,97.9181,97.9181,97.8929,97.8929,29308.0
2018-09-24 12:45:00,116.93,116.94,116.85,116.86,74780.0,97.8929,97.9013,97.826,97.8343,74780.0
2018-09-24 12:50:00,116.86,116.87,116.83,116.86,23854.0,97.8343,97.8427,97.8092,97.8343,23854.0
2018-09-24 12:55:00,116.85,116.89,116.84,116.89,42947.0,97.826,97.8595,97.8176,97.8595,42947.0
2018-09-24 13:00:00,116.89,116.9,116.84,116.89,44608.0,97.8595,97.8678,97.8176,97.8595,44608.0
2018-09-24 13:05:00,116.88,116.89,116.85,116.89,28523.0,97.8511,97.8595,97.826,97.8595,28523.0
2018-09-24 13:10:00,116.89,116.89,116.85,116.85,13558.0,97.8595,97.8595,97.826,97.826,13558.0
2018-09-24 13:15:00,116.86,116.87,116.84,116.84,26885.0,97.8343,97.8427,97.8176,97.8176,26885.0
2018-09-24 13:20:00,116.83,116.84,116.81,116.83,16003.0,97.8092,97.8176,97.7925,97.8092,16003.0
2018-09-24 13:25:00,116.84,116.84,116.82,116.84,8984.0,97.8176,97.8176,97.8009,97.8176,8984.0
2018-09-24 13:30:00,116.83,116.84,116.82,116.83,4925.0,97.8092,97.8176,97.8009,97.8092,4925.0
2018-09-24 13:35:00,116.83,116.84,116.82,116.83,4220.0,97.8092,97.8176,97.8009,97.8092,4220.0
2018-09-24 13:40:00,116.83,116.83,116.79,116.79,26335.0,97.8092,97.8092,97.7757,97.7757,26335.0
2018-09-24 13:45:00,116.78,116.84,116.75,116.82,40846.0,97.7674,97.8176,97.7423,97.8009,40846.0
2018-09-24 13:50:00,116.83,116.85,116.81,116.84,9135.0,97.8092,97.826,97.7925,97.8176,9135.0
2018-09-24 13:55:00,116.84,116.85,116.84,116.84,2026.0,97.8176,97.826,97.8176,97.8176,2026.0
2018-09-24 14:00:00,116.85,116.9,116.85,116.89,39176.0,97.826,97.8678,97.826,97.8595,39176.0
2018-09-24 14:05:00,116.9,116.91,116.89,116.89,8425.0,97.8678,97.8762,97.8595,97.8595,8425.0
2018-09-24 14:10:00,116.89,116.9,116.88,116.89,39542.0,97.8595,97.8678,97.8511,97.8595,39542.0
2018-09-24 14:15:00,116.89,116.91,116.86,116.91,46411.0,97.8595,97.8762,97.8343,97.8762,46411.0
2018-09-24 14:20:00,116.91,116.95,116.9,116.94,7105.0,97.8762,97.9097,97.8678,97.9013,7105.0
2018-09-24 14:25:00,116.95,116.96,116.93,116.94,37332.0,97.9097,97.9181,97.8929,97.9013,37332.0
2018-09-24 14:30:00,116.94,116.99,116.94,116.97,14737.0,97.9013,97.9432,97.9013,97.9264,14737.0
2018-09-24 14:35:00,116.96,116.98,116.95,116.96,25052.0,97.9181,97.9348,97.9097,97.9181,25052.0
2018-09-24 14:40:00,116.97,116.97,116.93,116.93,37050.0,97.9264,97.9264,97.8929,97.8929,37050.0
2018-09-24 14:45:00,116.93,116.97,116.93,116.96,22623.0,97.8929,97.9264,97.8929,97.9181,22623.0
2018-09-24 14:50:00,116.96,116.97,116.95,116.96,11328.0,97.9181,97.9264,97.9097,97.9181,11328.0
2018-09-24 14:55:00,116.96,117.0,116.95,116.99,53218.0,97.9181,97.9515,97.9097,97.9432,53218.0
2018-09-24 15:00:00,116.99,117.0,116.94,116.94,107537.0,97.9432,97.9515,97.9013,97.9013,107537.0
2018-09-24 15:05:00,116.94,116.97,116.93,116.97,44799.0,97.9013,97.9264,97.8929,97.9264,44799.0
2018-09-24 15:10:00,116.97,116.97,116.95,116.95,7996.0,97.9264,97.9264,97.9097,97.9097,7996.0
2018-09-24 15:15:00,116.95,116.96,116.92,116.95,67346.0,97.9097,97.9181,97.8846,97.9097,67346.0
2018-09-24 15:20:00,116.96,116.97,116.93,116.93,22725.0,97.9181,97.9264,97.8929,97.8929,22725.0
2018-09-24 15:25:00,116.93,116.95,116.92,116.94,14540.0,97.8929,97.9097,97.8846,97.9013,14540.0
2018-09-24 15:30:00,116.93,116.94,116.92,116.92,12501.0,97.8929,97.9013,97.8846,97.8846,12501.0
2018-09-24 15:35:00,116.93,116.95,116.89,116.91,47331.0,97.8929,97.9097,97.8595,97.8762,47331.0
2018-09-24 15:40:00,116.9,116.91,116.87,116.88,50743.0,97.8678,97.8762,97.8427,97.8511,50743.0
2018-09-24 15:45:00,116.88,116.9,116.83,116.86,174156.0,97.8511,97.8678,97.8092,97.8343,174156.0
2018-09-24 15:50:00,116.87,116.87,116.83,116.86,253808.0,97.8427,97.8427,97.8092,97.8343,253808.0
2018-09-24 15:55:00,116.86,116.86,116.8,116.8,460556.0,97.8343,97.8343,97.7841,97.7841,460556.0
2018-09-25 09:30:00,116.47,116.49,116.4,116.48,101854.0,97.5078,97.5246,97.4492,97.5162,101854.0
2018-09-25 09:35:00,116.49,116.49,116.42,116.43,97887.0,97.5246,97.5246,97.466,97.4743,97887.0
2018-09-25 09:40:00,116.44,116.51,116.42,116.49,467074.0,97.4827,97.5413,97.466,97.5246,467074.0
2018-09-25 09:45:00,116.49,116.55,116.44,116.54,106011.0,97.5246,97.5748,97.4827,97.5664,106011.0
2018-09-25 09:50:00,116.54,116.56,116.52,116.55,38952.0,97.5664,97.5832,97.5497,97.5748,38952.0
2018-09-25 09:55:00,116.55,116.61,116.54,116.59,70250.0,97.5748,97.625,97.5664,97.6083,70250.0
2018-09-25 10:00:00,116.58,116.58,116.47,116.47,59627.0,97.5999,97.5999,97.5078,97.5078,59627.0
2018-09-25 10:05:00,116.47,116.48,116.44,116.47,38805.0,97.5078,97.5162,97.4827,97.5078,38805.0
2018-09-25 10:10:00,116.48,116.51,116.46,116.5,42217.0,97.5162,97.5413,97.4995,97.533,42217.0
2018-09-25 10:15:00,116.5,116.51,116.45,116.48,20392.0,97.533,97.5413,97.4911,97.5162,20392.0
2018-09-25 10:20:00,116.48,116.53,116.45,116.53,95947.0,97.5162,97.5581,97.4911,97.5581,95947.0
2018-09-25 10:25:00,116.53,116.56,116.53,116.55,39226.0,97.5581,97.5832,97.5581,97.5748,39226.0
2018-09-25 10:30:00,116.55,116.57,116.53,116.54,24541.0,97.5748,97.5916,97.5581,97.5664,24541.0
2018-09-25 10:35:00,116.55,116.59,116.54,116.54,33738.0,97.5748,97.6083,97.5664,97.5664,33738.0
2018-09-25 10:40:00,116.51,116.55,116.5,116.52,24642.0,97.5413,97.5748,97.533,97.5497,24642.0
2018-09-25 10:45:00,116.51,116.51,116.46,116.46,29249.0,97.5413,97.5413,97.4995,97.4995,29249.0
2018-09-25 10:50:00,116.46,116.48,116.45,116.48,34525.0,97.4995,97.5162,97.4911,97.5162,34525.0
2018-09-25 10:55:00,116.47,116.48,116.43,116.47,56784.0,97.5078,97.5162,97.4743,97.5078,56784.0
2018-09-25 11:00:00,116.46,116.63,116.46,116.59,54598.0,97.4995,97.6418,97.4995,97.6083,54598.0
2018-09-25 11:05:00,116.6,116.6,116.56,116.58,27728.0,97.6167,97.6167,97.5832,97.5999,27728.0
2018-09-25 11:10:00,116.57,116.63,116.57,116.62,13164.0,97.5916,97.6418,97.5916,97.6334,13164.0
2018-09-25 11:15:00,116.62,116.66,116.59,116.66,49275.0,97.6334,97.6669,97.6083,97.6669,49275.0
2018-09-25 11:20:00,116.65,116.68,116.6,116.61,62209.0,97.6585,97.6836,97.6167,97.625,62209.0
2018-09-25 11:25:00,116.61,116.61,116.54,116.54,44975.0,97.625,97.625,97.5664,97.5664,44975.0
2018-09-25 11:30:00,116.55,116.58,116.54,116.54,20946.0,97.5748,97.5999,97.5664,97.5664,20946.0
2018-09-25 11:35:00,116.55,116.56,116.52,116.52,18169.0,97.5748,97.5832,97.5497,97.5497,18169.0
2018-09-25 11:40:00,116.53,116.55,116.53,116.54,7256.0,97.5581,97.5748,97.5581,97.5664,7256.0
2018-09-25 11:45:00,116.54,116.55,116.49,116.53,55784.0,97.5664,97.5748,97.5246,97.5581,55784.0
2018-09-25 11:50:00,116.54,116.57,116.54,116.56,21771.0,97.5664,97.5916,97.5664,97.5832,21771.0
2018-09-25 11:55:00,116.56,116.58,116.55,116.55,29109.0,97.5832,97.5999,97.5748,97.5748,29109.0
2018-09-25 12:00:00,116.55,116.57,116.54,116.56,36278.0,97.5748,97.5916,97.5664,97.5832,36278.0
2018-09-25 12:05:00,116.55,116.57,116.52,116.52,21295.0,97.5748,97.5916,97.5497,97.5497,21295.0
2018-09-25 12:10:00,116.53,116.53,116.5,116.51,33786.0,97.5581,97.5581,97.533,97.5413,33786.0
2018-09-25 12:15:00,116.51,116.52,116.46,116.46,28987.0,97.5413,97.5497,97.4995,97.4995,28987.0
2018-09-25 12:20:00,116.45,116.46,116.42,116.44,40156.0,97.4911,97.4995,97.466,97.4827,40156.0
2018-09-25 12:25:00,116.44,116.46,116.41,116.45,53500.0,97.4827,97.4995,97.4576,97.4911,53500.0
2018-09-25 12:30:00,116.45,116.45,116.43,116.45,8186.0,97.4911,97.4911,97.4743,97.4911,8186.0
2018-09-25 12:35:00,116.45,116.51,116.44,116.51,42143.0,97.4911,97.5413,97.4827,97.5413,42143.0
2018-09-25 12:40:00,116.5,116.51,116.48,116.48,7017.0,97.533,97.5413,97.5162,97.5162,7017.0
2018-09-25 12:45:00,116.48,116.51,116.47,116.51,14049.0,97.5162,97.5413,97.5078,97.5413,14049.0
2018-09-25 12:50:00,116.51,116.51,116.47,116.48,13065.0,97.5413,97.5413,97.5078,97.5162,13065.0
2018-09-25 12:55:00,116.48,116.5,116.47,116.48,23732.0,97.5162,97.533,97.5078,97.5162,23732.0
2018-09-25 13:00:00,116.47,116.48,116.41,116.41,111395.0,97.5078,97.5162,97.4576,97.4576,111395.0
2018-09-25 13:05:00,116.41,116.46,116.4,116.46,59234.0,97.4576,97.4995,97.4492,97.4995,59234.0
2018-09-25 13:10:00,116.45,116.49,116.43,116.43,21750.0,97.4911,97.5246,97.4743,97.4743,21750.0
2018-09-25 13:15:00,116.42,116.44,116.4,116.41,15950.0,97.466,97.4827,97.4492,97.4576,15950.0
2018-09-25 13:20:00,116.42,116.5,116.41,116.49,23699.0,97.466,97.533,97.4576,97.5246,23699.0
2018-09-25 13:25:00,116.49,116.49,116.43,116.45,19778.0,97.5246,97.5246,97.4743,97.4911,19778.0
2018-09-25 13:30:00,116.44,116.51,116.43,116.49,66972.0,97.4827,97.5413,97.4743,97.5246,66972.0
2018-09-25 13:35:00,116.49,116.55,116.49,116.53,64372.0,97.5246,97.5748,97.5246,97.5581,64372.0
2018-09-25 13:40:00,116.52,116.56,116.52,116.54,18540.0,97.5497,97.5832,97.5497,97.5664,18540.0
2018-09-25 13:45:00,116.54,116.54,116.53,116.54,5807.0,97.5664,97.5664,97.5581,97.5664,5807.0
2018-09-25 13:50:00,116.54,116.54,116.52,116.53,10105.0,97.5664,97.5664,97.5497,97.5581,10105.0
2018-09-25 13:55:00,116.53,116.54,116.48,116.51,47643.0,97.5581,97.5664,97.5162,97.5413,47643.0
2018-09-25 14:00:00,116.51,116.52,116.49,116.51,24493.0,97.5413,97.5497,97.5246,97.5413,24493.0
2018-09-25 14:05:00,116.51,116.52,116.49,116.51,26248.0,97.5413,97.5497,97.5246,97.5413,26248.0
2018-09-25 14:10:00,116.51,116.52,116.48,116.51,55295.0,97.5413,97.5497,97.5162,97.5413,55295.0
2018-09-25 14:15:00,116.49,116.5,116.48,116.5,6200.0,97.5246,97.533,97.5162,97.533,6200.0
2018-09-25 14:20:00,116.49,116.5,116.48,116.48,11297.0,97.5246,97.533,97.5162,97.5162,11297.0
2018-09-25 14:25:00,116.49,116.54,116.48,116.52,92620.0,97.5246,97.5664,97.5162,97.5497,92620.0
2018-09-25 14:30:00,116.53,116.57,116.53,116.56,53622.0,97.5581,97.5916,97.5581,97.5832,53622.0
2018-09-25 14:35:00,116.57,116.58,116.53,116.53,12772.0,97.5916,97.5999,97.5581,97.5581,12772.0
2018-09-25 14:40:00,116.54,116.54,116.53,116.53,12608.0,97.5664,97.5664,97.5581,97.5581,12608.0
2018-09-25 14:45:00,116.53,116.54,116.5,116.51,22013.0,97.5581,97.5664,97.533,97.5413,22013.0
2018-09-25 14:50:00,116.52,116.55,116.51,116.54,30860.0,97.5497,97.5748,97.5413,97.5664,30860.0
2018-09-25 14:55:00,116.54,116.58,116.53,116.55,77824.0,97.5664,97.5999,97.5581,97.5748,77824.0
2018-09-25 15:00:00,116.56,116.61,116.55,116.6,43514.0,97.5832,97.625,97.5748,97.6167,43514.0
2018-09-25 15:05:00,116.6,116.65,116.6,116.64,62905.0,97.6167,97.6585,97.6167,97.6502,62905.0
2018-09-25 15:10:00,116.64,116.68,116.63,116.67,30660.0,97.6502,97.6836,97.6418,97.6753,30660.0
2018-09-25 15:15:00,116.67,116.69,116.64,116.69,43075.0,97.6753,97.692,97.6502,97.692,43075.0
2018-09-25 15:20:00,116.69,116.71,116.68,116.68,57297.0,97.692,97.7088,97.6836,97.6836,57297.0
2018-09-25 15:25:00,116.69,116.69,116.67,116.69,18077.0,97.692,97.692,97.6753,97.692,18077.0
2018-09-25 15:30:00,116.69,116.69,116.66,116.68,88670.0,97.692,97.692,97.6669,97.6836,88670.0
2018-09-25 15:35:00,116.68,116.69,116.66,116.69,56208.0,97.6836,97.692,97.6669,97.692,56208.0
2018-09-25 15:40:00,116.69,116.71,116.67,116.69,58399.0,97.692,97.7088,97.6753,97.692,58399.0
2018-09-25 15:45:00,116.69,116.74,116.69,116.73,114065.0,97.692,97.7339,97.692,97.7255,114065.0
2018-09-25 15:50:00,116.72,116.73,116.68,116.7,150403.0,97.7171,97.7255,97.6836,97.7004,150403.0
2018-09-25 15:55:00,116.69,116.71,116.66,116.69,392951.0,97.692,97.7088,97.6669,97.692,392951.0
2018-09-26 09:30:00,116.93,116.95,116.9,116.93,57789.0,97.8929,97.9097,97.8678,97.8929,57789.0
2018-09-26 09:35:00,116.93,116.95,116.9,116.91,50128.0,97.8929,97.9097,97.8678,97.8762,50128.0
2018-09-26 09:40:00,116.91,116.93,116.89,116.89,25589.0,97.8762,97.8929,97.8595,97.8595,25589.0
2018-09-26 09:45:00,116.89,116.9,116.86,116.89,81307.0,97.8595,97.8678,97.8343,97.8595,81307.0
2018-09-26 09:50:00,116.88,116.9,116.85,116.86,38852.0,97.8511,97.8678,97.826,97.8343,38852.0
2018-09-26 09:55:00,116.85,116.89,116.85,116.89,24505.0,97.826,97.8595,97.826,97.8595,24505.0
2018-09-26 10:00:00,116.88,116.91,116.85,116.89,25194.0,97.8511,97.8762,97.826,97.8595,25194.0
2018-09-26 10:05:00,116.9,116.94,116.89,116.93,22180.0,97.8678,97.9013,97.8595,97.8929,22180.0
2018-09-26 10:10:00,116.94,116.97,116.93,116.96,38505.0,97.9013,97.9264,97.8929,97.9181,38505.0
2018-09-26 10:15:00,116.96,116.97,116.93,116.96,17683.0,97.9181,97.9264,97.8929,97.9181,17683.0
2018-09-26 10:20:00,116.96,116.96,116.91,116.91,18076.0,97.9181,97.9181,97.8762,97.8762,18076.0
2018-09-26 10:25:00,116.91,116.96,116.9,116.91,79735.0,97.8762,97.9181,97.8678,97.8762,79735.0
2018-09-26 10:30:00,116.92,116.92,116.83,116.84,60090.0,97.8846,97.8846,97.8092,97.8176,60090.0
2018-09-26 10:35:00,116.84,116.86,116.82,116.83,28793.0,97.8176,97.8343,97.8009,97.8092,28793.0
2018-09-26 10:40:00,116.84,116.88,116.77,116.77,54904.0,97.8176,97.8511,97.759,97.759,54904.0
2018-09-26 10:45:00,116.78,116.82,116.77,116.81,29329.0,97.7674,97.8009,97.759,97.7925,29329.0
2018-09-26 10:50:00,116.81,116.82,116.78,116.79,6709.0,97.7925,97.8009,97.7674,97.7757,6709.0
2018-09-26 10:55:00,116.79,116.8,116.74,116.75,18841.0,97.7757,97.7841,97.7339,97.7423,18841.0
2018-09-26 11:00:00,116.74,116.74,116.69,116.72,128656.0,97.7339,97.7339,97.692,97.7171,128656.0
2018-09-26 11:05:00,116.72,116.73,116.71,116.71,10720.0,97.7171,97.7255,97.7088,97.7088,10720.0
2018-09-26 11:10:00,116.71,116.73,116.69,116.72,24071.0,97.7088,97.7255,97.692,97.7171,24071.0
2018-09-26 11:15:00,116.73,116.73,116.69,116.7,31493.0,97.7255,97.7255,97.692,97.7004,31493.0
2018-09-26 11:20:00,116.69,116.75,116.69,116.75,32809.0,97.692,97.7423,97.692,97.7423,32809.0
2018-09-26 11:25:00,116.75,116.75,116.71,116.73,15439.0,97.7423,97.7423,97.7088,97.7255,15439.0
2018-09-26 11:30:00,116.73,116.74,116.7,116.73,13229.0,97.7255,97.7339,97.7004,97.7255,13229.0
2018-09-26 11:35:00,116.73,116.74,116.71,116.71,26502.0,97.7255,97.7339,97.7088,97.7088,26502.0
2018-09-26 11:40:00,116.71,116.72,116.69,116.7,11647.0,97.7088,97.7171,97.692,97.7004,11647.0
2018-09-26 11:45:00,116.7,116.73,116.7,116.72,19770.0,97.7004,97.7255,97.7004,97.7171,19770.0
2018-09-26 11:50:00,116.72,116.77,116.7,116.75,37670.0,97.7171,97.759,97.7004,97.7423,37670.0
2018-09-26 11:55:00,116.76,116.83,116.76,116.83,28327.0,97.7506,97.8092,97.7506,97.8092,28327.0
2018-09-26 12:00:00,116.84,116.87,116.81,116.86,26383.0,97.8176,97.8427,97.7925,97.8343,26383.0
2018-09-26 12:05:00,116.86,116.87,116.81,116.82,29522.0,97.8343,97.8427,97.7925,97.8009,29522.0
2018-09-26 12:10:00,116.82,116.85,116.8,116.83,27199.0,97.8009,97.826,97.7841,97.8092,27199.0
2018-09-26 12:15:00,116.82,116.85,116.82,116.85,6931.0,97.8009,97.826,97.8009,97.826,6931.0
2018-09-26 12:20:00,116.84,116.86,116.82,116.84,22360.0,97.8176,97.8343,97.8009,97.8176,22360.0
2018-09-26 12:25:00,116.84,116.85,116.81,116.81,78390.0,97.8176,97.826,97.7925,97.7925,78390.0
2018-09-26 12:30:00,116.82,116.86,116.81,116.85,34758.0,97.8009,97.8343,97.7925,97.826,34758.0
2018-09-26 12:35:00,116.86,116.86,116.82,116.83,10797.0,97.8343,97.8343,97.8009,97.8092,10797.0
2018-09-26 12:40:00,116.84,116.85,116.82,116.83,18005.0,97.8176,97.826,97.8009,97.8092,18005.0
2018-09-26 12:45:00,116.84,116.9,116.83,116.89,39705.0,97.8176,97.8678,97.8092,97.8595,39705.0
2018-09-26 12:50:00,116.89,116.9,116.88,116.89,29323.0,97.8595,97.8678,97.8511,97.8595,29323.0
2018-09-26 12:55:00,116.88,116.92,116.86,116.89,69585.0,97.8511,97.8846,97.8343,97.8595,69585.0
2018-09-26 13:00:00,116.9,116.92,116.85,116.87,79914.0,97.8678,97.8846,97.826,97.8427,79914.0
2018-09-26 13:05:00,116.87,116.92,116.87,116.91,60462.0,97.8427,97.8846,97.8427,97.8762,60462.0
2018-09-26 13:10:00,116.9,116.94,116.9,116.94,61541.0,97.8678,97.9013,97.8678,97.9013,61541.0
2018-09-26 13:15:00,116.94,116.95,116.92,116.94,38559.0,97.9013,97.9097,97.8846,97.9013,38559.0
2018-09-26 13:20:00,116.93,116.95,116.92,116.94,88627.0,97.8929,97.9097,97.8846,97.9013,88627.0
2018-09-26 13:25:00,116.94,116.95,116.89,116.91,89015.0,97.9013,97.9097,97.8595,97.8762,89015.0
2018-09-26 13:30:00,116.9,116.9,116.88,116.88,45686.0,97.8678,97.8678,97.8511,97.8511,45686.0
2018-09-26 13:35:00,116.89,116.9,116.88,116.88,107950.0,97.8595,97.8678,97.8511,97.8511,107950.0
2018-09-26 13:40:00,116.88,116.9,116.81,116.81,82722.0,97.8511,97.8678,97.7925,97.7925,82722.0
2018-09-26 13:45:00,116.82,116.86,116.8,116.83,33982.0,97.8009,97.8343,97.7841,97.8092,33982.0
2018-09-26 13:50:00,116.82,116.84,116.79,116.79,101121.0,97.8009,97.8176,97.7757,97.7757,101121.0
2018-09-26 13:55:00,116.79,116.92,116.79,116.9,86909.0,97.7757,97.8846,97.7757,97.8678,86909.0
2018-09-26 14:00:00,116.91,117.13,116.89,116.98,703305.0,97.8762,98.0604,97.8595,97.9348,703305.0
2018-09-26 14:05:00,116.97,116.97,116.74,116.8,389647.0,97.9264,97.9264,97.7339,97.7841,389647.0
2018-09-26 14:10:00,116.79,116.92,116.79,116.81,123859.0,97.7757,97.8846,97.7757,97.7925,123859.0
2018-09-26 14:15:00,116.79,116.8,116.71,116.74,207427.0,97.7757,97.7841,97.7088,97.7339,207427.0
2018-09-26 14:20:00,116.74,116.76,116.69,116.7,51543.0,97.7339,97.7506,97.692,97.7004,51543.0
2018-09-26 14:25:00,116.69,116.77,116.68,116.77,123285.0,97.692,97.759,97.6836,97.759,123285.0
2018-09-26 14:30:00,116.77,116.91,116.76,116.91,167211.0,97.759,97.8762,97.7506,97.8762,167211.0
2018-09-26 14:35:00,116.9,116.9,116.7,116.81,213096.0,97.8678,97.8678,97.7004,97.7925,213096.0
2018-09-26 14:40:00,116.81,116.81,116.66,116.74,125525.0,97.7925,97.7925,97.6669,97.7339,125525.0
2018-09-26 14:45:00,116.74,116.97,116.73,116.88,125228.0,97.7339,97.9264,97.7255,97.8511,125228.0
2018-09-26 14:50:00,116.88,117.08,116.88,117.08,102892.0,97.8511,98.0185,97.8511,98.0185,102892.0
2018-09-26 14:55:00,117.08,117.39,117.04,117.37,329604.0,98.0185,98.2781,97.985,98.2613,329604.0
2018-09-26 15:00:00,117.37,117.47,117.25,117.25,500961.0,98.2613,98.345,98.1608,98.1608,500961.0
2018-09-26 15:05:00,117.26,117.41,117.25,117.39,128091.0,98.1692,98.2948,98.1608,98.2781,128091.0
2018-09-26 15:10:00,117.38,117.39,117.3,117.36,99183.0,98.2697,98.2781,98.2027,98.2529,99183.0
2018-09-26 15:15:00,117.36,117.48,117.32,117.45,162444.0,98.2529,98.3534,98.2195,98.3283,162444.0
2018-09-26 15:20:00,117.45,117.46,117.38,117.4,130001.0,98.3283,98.3367,98.2697,98.2864,130001.0
2018-09-26 15:25:00,117.4,117.4,117.36,117.37,63012.0,98.2864,98.2864,98.2529,98.2613,63012.0
2018-09-26 15:30:00,117.37,117.37,117.28,117.29,107753.0,98.2613,98.2613,98.186,98.1943,107753.0
2018-09-26 15:35:00,117.29,117.38,117.28,117.34,115146.0,98.1943,98.2697,98.186,98.2362,115146.0
2018-09-26 15:40:00,117.34,117.35,117.28,117.33,136340.0,98.2362,98.2446,98.186,98.2278,136340.0
2018-09-26 15:45:00,117.32,117.56,117.32,117.52,360981.0,98.2195,98.4204,98.2195,98.3869,360981.0
2018-09-26 15:50:00,117.51,117.58,117.47,117.55,668800.0,98.3785,98.4371,98.345,98.412,668800.0
2018-09-26 15:55:00,117.56,117.56,117.49,117.5,854932.0,98.4204,98.4204,98.3618,98.3701,854932.0
2018-09-27 09:30:00,117.24,117.33,117.23,117.32,115122.0,98.1525,98.2278,98.1441,98.2195,115122.0
2018-09-27 09:35:00,117.32,117.38,117.29,117.33,98315.0,98.2195,98.2697,98.1943,98.2278,98315.0
2018-09-27 09:40:00,117.34,117.35,117.31,117.34,32174.0,98.2362,98.2446,98.2111,98.2362,32174.0
2018-09-27 09:45:00,117.34,117.34,117.29,117.3,42259.0,98.2362,98.2362,98.1943,98.2027,42259.0
2018-09-27 09:50:00,117.3,117.4,117.3,117.35,70021.0,98.2027,98.2864,98.2027,98.2446,70021.0
2018-09-27 09:55:00,117.34,117.36,117.29,117.31,25661.0,98.2362,98.2529,98.1943,98.2111,25661.0
2018-09-27 10:00:00,117.3,117.31,117.22,117.25,82012.0,98.2027,98.2111,98.1357,98.1608,82012.0
2018-09-27 10:05:00,117.26,117.33,117.26,117.3,72951.0,98.1692,98.2278,98.1692,98.2027,72951.0
2018-09-27 10:10:00,117.3,117.4,117.3,117.39,85643.0,98.2027,98.2864,98.2027,98.2781,85643.0
2018-09-27 10:15:00,117.39,117.41,117.37,117.4,52629.0,98.2781,98.2948,98.2613,98.2864,52629.0
2018-09-27 10:20:00,117.4,117.41,117.37,117.37,57048.0,98.2864,98.2948,98.2613,98.2613,57048.0
2018-09-27 10:25:00,117.38,117.39,117.3,117.31,38632.0,98.2697,98.2781,98.2027,98.2111,38632.0
2018-09-27 10:30:00,117.31,117.31,117.23,117.24,37460.0,98.2111,98.2111,98.1441,98.1525,37460.0
2018-09-27 10:35:00,117.23,117.27,117.22,117.24,38591.0,98.1441,98.1776,98.1357,98.1525,38591.0
2018-09-27 10:40:00,117.24,117.26,117.2,117.2,85451.0,98.1525,98.1692,98.119,98.119,85451.0
2018-09-27 10:45:00,117.2,117.22,117.17,117.18,51624.0,98.119,98.1357,98.0939,98.1022,51624.0
2018-09-27 10:50:00,117.18,117.24,117.17,117.23,34960.0,98.1022,98.1525,98.0939,98.1441,34960.0
2018-09-27 10:55:00,117.24,117.26,117.19,117.23,21013.0,98.1525,98.1692,98.1106,98.1441,21013.0
2018-09-27 11:00:00,117.23,117.26,117.22,117.25,27758.0,98.1441,98.1692,98.1357,98.1608,27758.0
2018-09-27 11:05:00,117.26,117.27,117.18,117.18,89499.0,98.1692,98.1776,98.1022,98.1022,89499.0
2018-09-27 11:10:00,117.18,117.21,117.16,117.18,22391.0,98.1022,98.1274,98.0855,98.1022,22391.0
2018-09-27 11:15:00,117.18,117.22,117.17,117.22,23823.0,98.1022,98.1357,98.0939,98.1357,23823.0
2018-09-27 11:20:00,117.21,117.24,117.16,117.16,50298.0,98.1274,98.1525,98.0855,98.0855,50298.0
2018-09-27 11:25:00,117.16,117.2,117.16,117.19,11353.0,98.0855,98.119,98.0855,98.1106,11353.0
2018-09-27 11:30:00,117.19,117.19,117.13,117.16,66898.0,98.1106,98.1106,98.0604,98.0855,66898.0
2018-09-27 11:35:00,117.17,117.2,117.13,117.16,41045.0,98.0939,98.119,98.0604,98.0855,41045.0
2018-09-27 11:40:00,117.16,117.16,117.1,117.14,35901.0,98.0855,98.0855,98.0353,98.0688,35901.0
2018-09-27 11:45:00,117.15,117.16,117.12,117.16,34990.0,98.0771,98.0855,98.052,98.0855,34990.0
2018-09-27 11:50:00,117.17,117.18,117.15,117.15,57907.0,98.0939,98.1022,98.0771,98.0771,57907.0
2018-09-27 11:55:00,117.16,117.19,117.13,117.18,71575.0,98.0855,98.1106,98.0604,98.1022,71575.0
2018-09-27 12:00:00,117.18,117.2,117.16,117.19,54756.0,98.1022,98.119,98.0855,98.1106,54756.0
2018-09-27 12:05:00,117.19,117.22,117.19,117.2,33002.0,98.1106,98.1357,98.1106,98.119,33002.0
2018-09-27 12:10:00,117.2,117.21,117.18,117.2,19586.0,98.119,98.1274,98.1022,98.119,19586.0
2018-09-27 12:15:00,117.2,117.22,117.18,117.22,36422.0,98.119,98.1357,98.1022,98.1357,36422.0
2018-09-27 12:20:00,117.22,117.23,117.2,117.23,34339.0,98.1357,98.1441,98.119,98.1441,34339.0
2018-09-27 12:25:00,117.23,117.28,117.23,117.26,25323.0,98.1441,98.186,98.1441,98.1692,25323.0
2018-09-27 12:30:00,117.25,117.27,117.24,117.26,60855.0,98.1608,98.1776,98.1525,98.1692,60855.0
2018-09-27 12:35:00,117.26,117.27,117.25,117.27,15745.0,98.1692,98.1776,98.1608,98.1776,15745.0
2018-09-27 12:40:00,117.27,117.3,117.27,117.3,30326.0,98.1776,98.2027,98.1776,98.2027,30326.0
2018-09-27 12:45:00,117.3,117.34,117.29,117.31,111661.0,98.2027,98.2362,98.1943,98.2111,111661.0
2018-09-27 12:50:00,117.31,117.35,117.29,117.29,73630.0,98.2111,98.2446,98.1943,98.1943,73630.0
2018-09-27 12:55:00,117.29,117.39,117.28,117.38,80926.0,98.1943,98.2781,98.186,98.2697,80926.0
2018-09-27 13:00:00,117.39,117.39,117.2,117.3,281124.0,98.2781,98.2781,98.119,98.2027,281124.0
2018-09-27 13:05:00,117.3,117.35,117.3,117.31,102209.0,98.2027,98.2446,98.2027,98.2111,102209.0
2018-09-27 13:10:00,117.32,117.39,117.32,117.39,37602.0,98.2195,98.2781,98.2195,98.2781,37602.0
2018-09-27 13:15:00,117.4,117.43,117.39,117.41,22987.0,98.2864,98.3115,98.2781,98.2948,22987.0
2018-09-27 13:20:00,117.41,117.43,117.38,117.39,19906.0,98.2948,98.3115,98.2697,98.2781,19906.0
2018-09-27 13:25:00,117.39,117.41,117.36,117.38,27987.0,98.2781,98.2948,98.2529,98.2697,27987.0
2018-09-27 13:30:00,117.38,117.41,117.37,117.41,47298.0,98.2697,98.2948,98.2613,98.2948,47298.0
2018-09-27 13:35:00,117.41,117.42,117.37,117.4,26953.0,98.2948,98.3032,98.2613,98.2864,26953.0
2018-09-27 13:40:00,117.4,117.5,117.39,117.46,91987.0,98.2864,98.3701,98.2781,98.3367,91987.0
2018-09-27 13:45:00,117.47,117.51,117.46,117.46,47435.0,98.345,98.3785,98.3367,98.3367,47435.0
2018-09-27 13:50:00,117.46,117.46,117.43,117.45,22156.0,98.3367,98.3367,98.3115,98.3283,22156.0
2018-09-27 13:55:00,117.44,117.45,117.42,117.44,29139.0,98.3199,98.3283,98.3032,98.3199,29139.0
2018-09-27 14:00:00,117.44,117.52,117.44,117.51,48033.0,98.3199,98.3869,98.3199,98.3785,48033.0
2018-09-27 14:05:00,117.52,117.57,117.51,117.57,28171.0,98.3869,98.4287,98.3785,98.4287,28171.0
2018-09-27 14:10:00,117.57,117.57,117.51,117.53,49098.0,98.4287,98.4287,98.3785,98.3953,49098.0
2018-09-27 14:15:00,117.53,117.55,117.53,117.55,12469.0,98.3953,98.412,98.3953,98.412,12469.0
2018-09-27 14:20:00,117.54,117.6,117.53,117.59,14959.0,98.4036,98.4539,98.3953,98.4455,14959.0
2018-09-27 14:25:00,117.59,117.61,117.57,117.59,28309.0,98.4455,98.4622,98.4287,98.4455,28309.0
2018-09-27 14:30:00,117.59,117.61,117.58,117.59,17986.0,98.4455,98.4622,98.4371,98.4455,17986.0
2018-09-27 14:35:00,117.59,117.6,117.58,117.58,14820.0,98.4455,98.4539,98.4371,98.4371,14820.0
2018-09-27 14:40:00,117.59,117.59,117.56,117.57,11500.0,98.4455,98.4455,98.4204,98.4287,11500.0
2018-09-27 14:45:00,117.57,117.57,117.55,117.56,19965.0,98.4287,98.4287,98.412,98.4204,19965.0
2018-09-27 14:50:00,117.55,117.57,117.53,117.55,31818.0,98.412,98.4287,98.3953,98.412,31818.0
2018-09-27 14:55:00,117.55,117.59,117.53,117.57,229290.0,98.412,98.4455,98.3953,98.4287,229290.0
2018-09-27 15:00:00,117.56,117.58,117.53,117.57,99679.0,98.4204,98.4371,98.3953,98.4287,99679.0
2018-09-27 15:05:00,117.57,117.64,117.57,117.63,72458.0,98.4287,98.4874,98.4287,98.479,72458.0
2018-09-27 15:10:00,117.62,117.65,117.6,117.6,109286.0,98.4706,98.4957,98.4539,98.4539,109286.0
2018-09-27 15:15:00,117.6,117.62,117.45,117.46,135339.0,98.4539,98.4706,98.3283,98.3367,135339.0
2018-09-27 15:20:00,117.45,117.47,117.44,117.46,41394.0,98.3283,98.345,98.3199,98.3367,41394.0
2018-09-27 15:25:00,117.46,117.47,117.44,117.45,48708.0,98.3367,98.345,98.3199,98.3283,48708.0
2018-09-27 15:30:00,117.45,117.5,117.44,117.48,84787.0,98.3283,98.3701,98.3199,98.3534,84787.0
2018-09-27 15:35:00,117.48,117.53,117.48,117.52,43042.0,98.3534,98.3953,98.3534,98.3869,43042.0
2018-09-27 15:40:00,117.52,117.59,117.52,117.58,89269.0,98.3869,98.4455,98.3869,98.4371,89269.0
2018-09-27 15:45:00,117.58,117.59,117.55,117.57,86712.0,98.4371,98.4455,98.412,98.4287,86712.0
2018-09-27 15:50:00,117.57,117.59,117.55,117.56,111517.0,98.4287,98.4455,98.412,98.4204,111517.0
2018-09-27 15:55:00,117.56,117.63,117.55,117.6,497750.0,98.4204,98.479,98.412,98.4539,497750.0
2018-09-28 09:30:00,117.85,117.91,117.82,117.83,69822.0,98.6632,98.7134,98.638,98.6464,69822.0
2018-09-28 09:35:00,117.82,117.84,117.69,117.71,78950.0,98.638,98.6548,98.5292,98.546,78950.0
2018-09-28 09:40:00,117.7,117.76,117.69,117.74,67618.0,98.5376,98.5878,98.5292,98.5711,67618.0
2018-09-28 09:45:00,117.73,117.78,117.7,117.75,84055.0,98.5627,98.6046,98.5376,98.5794,84055.0
2018-09-28 09:50:00,117.75,117.83,117.75,117.79,59654.0,98.5794,98.6464,98.5794,98.6129,59654.0
2018-09-28 09:55:00,117.79,117.84,117.79,117.81,73531.0,98.6129,98.6548,98.6129,98.6297,73531.0
2018-09-28 10:00:00,117.81,117.84,117.73,117.82,77274.0,98.6297,98.6548,98.5627,98.638,77274.0
2018-09-28 10:05:00,117.82,117.84,117.77,117.78,58319.0,98.638,98.6548,98.5962,98.6046,58319.0
2018-09-28 10:10:00,117.78,117.79,117.74,117.76,60992.0,98.6046,98.6129,98.5711,98.5878,60992.0
2018-09-28 10:15:00,117.75,117.79,117.69,117.7,76720.0,98.5794,98.6129,98.5292,98.5376,76720.0
2018-09-28 10:20:00,117.69,117.71,117.62,117.65,61482.0,98.5292,98.546,98.4706,98.4957,61482.0
2018-09-28 10:25:00,117.65,117.65,117.55,117.57,68434.0,98.4957,98.4957,98.412,98.4287,68434.0
2018-09-28 10:30:00,117.57,117.63,117.56,117.61,118332.0,98.4287,98.479,98.4204,98.4622,118332.0
2018-09-28 10:35:00,117.6,117.62,117.57,117.6,67133.0,98.4539,98.4706,98.4287,98.4539,67133.0
2018-09-28 10:40:00,117.59,117.59,117.53,117.54,62079.0,98.4455,98.4455,98.3953,98.4036,62079.0
2018-09-28 10:45:00,117.53,117.58,117.53,117.56,68986.0,98.3953,98.4371,98.3953,98.4204,68986.0
2018-09-28 10:50:00,117.56,117.59,117.53,117.56,77471.0,98.4204,98.4455,98.3953,98.4204,77471.0
2018-09-28 10:55:00,117.55,117.58,117.46,117.47,89931.0,98.412,98.4371,98.3367,98.345,89931.0
2018-09-28 11:00:00,117.48,117.53,117.46,117.53,78567.0,98.3534,98.3953,98.3367,98.3953,78567.0
2018-09-28 11:05:00,117.53,117.54,117.47,117.51,61185.0,98.3953,98.4036,98.345,98.3785,61185.0
2018-09-28 11:10:00,117.5,117.54,117.48,117.52,76032.0,98.3701,98.4036,98.3534,98.3869,76032.0
2018-09-28 11:15:00,117.51,117.58,117.51,117.55,114336.0,98.3785,98.4371,98.3785,98.412,114336.0
2018-09-28 11:20:00,117.55,117.58,117.5,117.56,107391.0,98.412,98.4371,98.3701,98.4204,107391.0
2018-09-28 11:25:00,117.57,117.59,117.53,117.56,57516.0,98.4287,98.4455,98.3953,98.4204,57516.0
2018-09-28 11:30:00,117.56,117.61,117.56,117.61,55756.0,98.4204,98.4622,98.4204,98.4622,55756.0
2018-09-28 11:35:00,117.61,117.66,117.6,117.65,140033.0,98.4622,98.5041,98.4539,98.4957,140033.0
2018-09-28 11:40:00,117.66,117.71,117.64,117.7,69250.0,98.5041,98.546,98.4874,98.5376,69250.0
2018-09-28 11:45:00,117.7,117.74,117.68,117.72,102336.0,98.5376,98.5711,98.5208,98.5543,102336.0
2018-09-28 11:50:00,117.73,117.73,117.7,117.73,52519.0,98.5627,98.5627,98.5376,98.5627,52519.0
2018-09-28 11:55:00,117.72,117.74,117.66,117.67,67740.0,98.5543,98.5711,98.5041,98.5125,67740.0
2018-09-28 12:00:00,117.68,117.69,117.62,117.63,39671.0,98.5208,98.5292,98.4706,98.479,39671.0
2018-09-28 12:05:00,117.63,117.63,117.56,117.59,78727.0,98.479,98.479,98.4204,98.4455,78727.0
2018-09-28 12:10:00,117.59,117.61,117.58,117.58,41781.0,98.4455,98.4622,98.4371,98.4371,41781.0
2018-09-28 12:15:00,117.58,117.59,117.52,117.59,79261.0,98.4371,98.4455,98.3869,98.4455,79261.0
2018-09-28 12:20:00,117.59,117.62,117.58,117.58,44007.0,98.4455,98.4706,98.4371,98.4371,44007.0
2018-09-28 12:25:00,117.59,117.66,117.58,117.64,42504.0,98.4455,98.5041,98.4371,98.4874,42504.0
2018-09-28 12:30:00,117.63,117.64,117.58,117.59,57567.0,98.479,98.4874,98.4371,98.4455,57567.0
2018-09-28 12:35:00,117.59,117.62,117.58,117.59,35710.0,98.4455,98.4706,98.4371,98.4455,35710.0
2018-09-28 12:40:00,117.6,117.6,117.55,117.58,57022.0,98.4539,98.4539,98.412,98.4371,57022.0
2018-09-28 12:45:00,117.58,117.62,117.57,117.61,46979.0,98.4371,98.4706,98.4287,98.4622,46979.0
2018-09-28 12:50:00,117.61,117.62,117.51,117.54,43511.0,98.4622,98.4706,98.3785,98.4036,43511.0
2018-09-28 12:55:00,117.53,117.58,117.53,117.56,44231.0,98.3953,98.4371,98.3953,98.4204,44231.0
2018-09-28 13:00:00,117.57,117.6,117.56,117.59,40422.0,98.4287,98.4539,98.4204,98.4455,40422.0
2018-09-28 13:05:00,117.59,117.6,117.58,117.59,37476.0,98.4455,98.4539,98.4371,98.4455,37476.0
2018-09-28 13:10:00,117.59,117.61,117.57,117.58,39134.0,98.4455,98.4622,98.4287,98.4371,39134.0
2018-09-28 13:15:00,117.58,117.58,117.49,117.51,57425.0,98.4371,98.4371,98.3618,98.3785,57425.0
2018-09-28 13:20:00,117.5,117.5,117.46,117.49,66628.0,98.3701,98.3701,98.3367,98.3618,66628.0
2018-09-28 13:25:00,117.49,117.5,117.46,117.46,57917.0,98.3618,98.3701,98.3367,98.3367,57917.0
2018-09-28 13:30:00,117.46,117.48,117.45,117.45,53402.0,98.3367,98.3534,98.3283,98.3283,53402.0
2018-09-28 13:35:00,117.46,117.52,117.45,117.52,65178.0,98.3367,98.3869,98.3283,98.3869,65178.0
2018-09-28 13:40:00,117.52,117.58,117.51,117.56,64066.0,98.3869,98.4371,98.3785,98.4204,64066.0
2018-09-28 13:45:00,117.56,117.58,117.54,117.57,34539.0,98.4204,98.4371,98.4036,98.4287,34539.0
2018-09-28 13:50:00,117.57,117.58,117.51,117.52,44207.0,98.4287,98.4371,98.3785,98.3869,44207.0
2018-09-28 13:55:00,117.51,117.57,117.51,117.57,58580.0,98.3785,98.4287,98.3785,98.4287,58580.0
2018-09-28 14:00:00,117.57,117.57,117.53,117.55,102194.0,98.4287,98.4287,98.3953,98.412,102194.0
2018-09-28 14:05:00,117.56,117.57,117.52,117.52,111604.0,98.4204,98.4287,98.3869,98.3869,111604.0
2018-09-28 14:10:00,117.52,117.53,117.46,117.46,101823.0,98.3869,98.3953,98.3367,98.3367,101823.0
2018-09-28 14:15:00,117.46,117.47,117.43,117.45,103754.0,98.3367,98.345,98.3115,98.3283,103754.0
2018-09-28 14:20:00,117.45,117.46,117.37,117.38,179692.0,98.3283,98.3367,98.2613,98.2697,179692.0
2018-09-28 14:25:00,117.37,117.39,117.3,117.32,528453.0,98.2613,98.2781,98.2027,98.2195,528453.0
2018-09-28 14:30:00,117.33,117.39,117.32,117.34,108811.0,98.2278,98.2781,98.2195,98.2362,108811.0
2018-09-28 14:35:00,117.34,117.34,117.24,117.27,259343.0,98.2362,98.2362,98.1525,98.1776,259343.0
2018-09-28 14:40:00,117.26,117.31,117.22,117.28,224980.0,98.1692,98.2111,98.1357,98.186,224980.0
2018-09-28 14:45:00,117.28,117.37,117.28,117.3,353429.0,98.186,98.2613,98.186,98.2027,353429.0
2018-09-28 14:50:00,117.3,117.34,117.29,117.32,298440.0,98.2027,98.2362,98.1943,98.2195,298440.0
2018-09-28 14:55:00,117.33,117.37,117.22,117.31,896795.0,98.2278,98.2613,98.1357,98.2111,896795.0
2018-09-28 15:00:00,117.3,117.4,117.27,117.28,418657.0,98.2027,98.2864,98.1776,98.186,418657.0
2018-09-28 15:05:00,117.29,117.33,117.28,117.32,112790.0,98.1943,98.2278,98.186,98.2195,112790.0
2018-09-28 15:10:00,117.33,117.4,117.32,117.4,87395.0,98.2278,98.2864,98.2195,98.2864,87395.0
2018-09-28 15:15:00,117.4,117.43,117.38,117.43,75764.0,98.2864,98.3115,98.2697,98.3115,75764.0
2018-09-28 15:20:00,117.43,117.48,117.41,117.42,134504.0,98.3115,98.3534,98.2948,98.3032,134504.0
2018-09-28 15:25:00,117.42,117.42,117.36,117.39,63840.0,98.3032,98.3032,98.2529,98.2781,63840.0
2018-09-28 15:30:00,117.4,117.42,117.37,117.38,105631.0,98.2864,98.3032,98.2613,98.2697,105631.0
2018-09-28 15:35:00,117.38,117.43,117.34,117.41,195324.0,98.2697,98.3115,98.2362,98.2948,195324.0
2018-09-28 15:40:00,117.4,117.4,117.38,117.39,147454.0,98.2864,98.2864,98.2697,98.2781,147454.0
2018-09-28 15:45:00,117.39,117.41,117.33,117.34,382788.0,98.2781,98.2948,98.2278,98.2362,382788.0
2018-09-28 15:50:00,117.34,117.35,117.28,117.3,598154.0,98.2362,98.2446,98.186,98.2027,598154.0
2018-09-28 15:55:00,117.3,117.3,117.25,117.28,984289.0,98.2027,98.2027,98.1608,98.186,984289.0
2018-10-01 09:30:00,116.67,116.68,116.58,116.65,138359.0,97.8947,97.903,97.8191,97.8779,138359.0
2018-10-01 09:35:00,116.64,116.71,116.63,116.7,130714.0,97.8695,97.9282,97.8611,97.9198,130714.0
2018-10-01 09:40:00,116.71,116.72,116.68,116.69,103899.0,97.9282,97.9366,97.903,97.9114,103899.0
2018-10-01 09:45:00,116.68,116.71,116.66,116.71,47570.0,97.903,97.9282,97.8863,97.9282,47570.0
2018-10-01 09:50:00,116.7,116.75,116.7,116.7,101725.0,97.9198,97.9618,97.9198,97.9198,101725.0
2018-10-01 09:55:00,116.71,116.71,116.62,116.64,180326.0,97.9282,97.9282,97.8527,97.8695,180326.0
2018-10-01 10:00:00,116.64,116.71,116.63,116.66,94152.0,97.8695,97.9282,97.8611,97.8863,94152.0
2018-10-01 10:05:00,116.64,116.65,116.55,116.55,119151.0,97.8695,97.8779,97.794,97.794,119151.0
2018-10-01 10:10:00,116.54,116.56,116.49,116.5,186453.0,97.7856,97.8024,97.7436,97.752,186453.0
2018-10-01 10:15:00,116.5,116.53,116.48,116.49,58593.0,97.752,97.7772,97.7352,97.7436,58593.0
2018-10-01 10:20:00,116.49,116.52,116.42,116.52,87298.0,97.7436,97.7688,97.6849,97.7688,87298.0
2018-10-01 10:25:00,116.53,116.57,116.49,116.55,39304.0,97.7772,97.8107,97.7436,97.794,39304.0
2018-10-01 10:30:00,116.55,116.6,116.55,116.6,51971.0,97.794,97.8359,97.794,97.8359,51971.0
2018-10-01 10:35:00,116.61,116.67,116.6,116.62,44510.0,97.8443,97.8947,97.8359,97.8527,44510.0
2018-10-01 10:40:00,116.61,116.66,116.6,116.63,50035.0,97.8443,97.8863,97.8359,97.8611,50035.0
2018-10-01 10:45:00,116.63,116.68,116.6,116.67,40717.0,97.8611,97.903,97.8359,97.8947,40717.0
2018-10-01 10:50:00,116.67,116.71,116.67,116.69,84671.0,97.8947,97.9282,97.8947,97.9114,84671.0
2018-10-01 10:55:00,116.69,116.7,116.66,116.7,42829.0,97.9114,97.9198,97.8863,97.9198,42829.0
2018-10-01 11:00:00,116.7,116.75,116.69,116.74,1953888.0,97.9198,97.9618,97.9114,97.9534,1953888.0
2018-10-01 11:05:00,116.72,116.73,116.67,116.73,63067.0,97.9366,97.945,97.8947,97.945,63067.0
2018-10-01 11:10:00,116.73,116.74,116.72,116.72,21193.0,97.945,97.9534,97.9366,97.9366,21193.0
2018-10-01 11:15:00,116.72,116.82,116.71,116.81,121981.0,97.9366,98.0205,97.9282,98.0121,121981.0
2018-10-01 11:20:00,116.81,116.83,116.76,116.78,81609.0,98.0121,98.0289,97.9702,97.9869,81609.0
2018-10-01 11:25:00,116.78,116.83,116.78,116.79,30902.0,97.9869,98.0289,97.9869,97.9953,30902.0
2018-10-01 11:30:00,116.78,116.81,116.75,116.76,44876.0,97.9869,98.0121,97.9618,97.9702,44876.0
2018-10-01 11:35:00,116.77,116.78,116.72,116.73,44486.0,97.9786,97.9869,97.9366,97.945,44486.0
2018-10-01 11:40:00,116.74,116.77,116.72,116.73,54499.0,97.9534,97.9786,97.9366,97.945,54499.0
2018-10-01 11:45:00,116.73,116.73,116.67,116.68,35877.0,97.945,97.945,97.8947,97.903,35877.0
2018-10-01 11:50:00,116.68,116.69,116.65,116.66,15145.0,97.903,97.9114,97.8779,97.8863,15145.0
2018-10-01 11:55:00,116.66,116.68,116.61,116.62,52954.0,97.8863,97.903,97.8443,97.8527,52954.0
2018-10-01 12:00:00,116.61,116.62,116.59,116.6,86982.0,97.8443,97.8527,97.8275,97.8359,86982.0
2018-10-01 12:05:00,116.59,116.68,116.59,116.68,131129.0,97.8275,97.903,97.8275,97.903,131129.0
2018-10-01 12:10:00,116.68,116.7,116.66,116.66,85217.0,97.903,97.9198,97.8863,97.8863,85217.0
2018-10-01 12:15:00,116.67,116.68,116.65,116.68,48990.0,97.8947,97.903,97.8779,97.903,48990.0
2018-10-01 12:20:00,116.68,116.71,116.65,116.65,76833.0,97.903,97.9282,97.8779,97.8779,76833.0
2018-10-01 12:25:00,116.65,116.66,116.57,116.58,93530.0,97.8779,97.8863,97.8107,97.8191,93530.0
2018-10-01 12:30:00,116.58,116.6,116.57,116.59,87948.0,97.8191,97.8359,97.8107,97.8275,87948.0
2018-10-01 12:35:00,116.59,116.63,116.58,116.59,45888.0,97.8275,97.8611,97.8191,97.8275,45888.0
2018-10-01 12:40:00,116.59,116.61,116.56,116.58,63665.0,97.8275,97.8443,97.8024,97.8191,63665.0
2018-10-01 12:45:00,116.58,116.61,116.58,116.59,68911.0,97.8191,97.8443,97.8191,97.8275,68911.0
2018-10-01 12:50:00,116.59,116.59,116.51,116.51,102973.0,97.8275,97.8275,97.7604,97.7604,102973.0
2018-10-01 12:55:00,116.51,116.54,116.51,116.53,63713.0,97.7604,97.7856,97.7604,97.7772,63713.0
2018-10-01 13:00:00,116.53,116.54,116.47,116.47,81597.0,97.7772,97.7856,97.7268,97.7268,81597.0
2018-10-01 13:05:00,116.48,116.5,116.46,116.47,114676.0,97.7352,97.752,97.7184,97.7268,114676.0
2018-10-01 13:10:00,116.47,116.51,116.46,116.48,100879.0,97.7268,97.7604,97.7184,97.7352,100879.0
2018-10-01 13:15:00,116.48,116.51,116.47,116.5,89916.0,97.7352,97.7604,97.7268,97.752,89916.0
2018-10-01 13:20:00,116.49,116.53,116.47,116.53,151033.0,97.7436,97.7772,97.7268,97.7772,151033.0
2018-10-01 13:25:00,116.54,116.55,116.5,116.51,62984.0,97.7856,97.794,97.752,97.7604,62984.0
2018-10-01 13:30:00,116.5,116.52,116.48,116.51,95949.0,97.752,97.7688,97.7352,97.7604,95949.0
2018-10-01 13:35:00,116.51,116.52,116.5,116.51,77518.0,97.7604,97.7688,97.752,97.7604,77518.0
2018-10-01 13:40:00,116.51,116.52,116.49,116.49,59166.0,97.7604,97.7688,97.7436,97.7436,59166.0
2018-10-01 13:45:00,116.49,116.52,116.49,116.5,52560.0,97.7436,97.7688,97.7436,97.752,52560.0
2018-10-01 13:50:00,116.5,116.55,116.49,116.54,88831.0,97.752,97.794,97.7436,97.7856,88831.0
2018-10-01 13:55:00,116.54,116.56,116.52,116.52,73402.0,97.7856,97.8024,97.7688,97.7688,73402.0
2018-10-01 14:00:00,116.53,116.58,116.53,116.57,68151.0,97.7772,97.8191,97.7772,97.8107,68151.0
2018-10-01 14:05:00,116.57,116.58,116.55,116.57,78633.0,97.8107,97.8191,97.794,97.8107,78633.0
2018-10-01 14:10:00,116.56,116.59,116.56,116.56,46503.0,97.8024,97.8275,97.8024,97.8024,46503.0
2018-10-01 14:15:00,116.56,116.59,116.55,116.58,35256.0,97.8024,97.8275,97.794,97.8191,35256.0
2018-10-01 14:20:00,116.57,116.58,116.51,116.52,135062.0,97.8107,97.8191,97.7604,97.7688,135062.0
2018-10-01 14:25:00,116.52,116.52,116.42,116.44,109482.0,97.7688,97.7688,97.6849,97.7017,109482.0
2018-10-01 14:30:00,116.43,116.44,116.34,116.4,208301.0,97.6933,97.7017,97.6178,97.6681,208301.0
2018-10-01 14:35:00,116.39,116.44,116.38,116.4,135763.0,97.6597,97.7017,97.6513,97.6681,135763.0
2018-10-01 14:40:00,116.4,116.41,116.39,116.4,63591.0,97.6681,97.6765,97.6597,97.6681,63591.0
2018-10-01 14:45:00,116.4,116.41,116.34,116.35,128224.0,97.6681,97.6765,97.6178,97.6261,128224.0
2018-10-01 14:50:00,116.35,116.35,116.29,116.34,136927.0,97.6261,97.6261,97.5758,97.6178,136927.0
2018-10-01 14:55:00,116.34,116.42,116.34,116.36,199744.0,97.6178,97.6849,97.6178,97.6345,199744.0
2018-10-01 15:00:00,116.36,116.37,116.29,116.31,235582.0,97.6345,97.6429,97.5758,97.5926,235582.0
2018-10-01 15:05:00,116.32,116.33,116.28,116.33,207539.0,97.601,97.6094,97.5674,97.6094,207539.0
2018-10-01 15:10:00,116.32,116.37,116.32,116.34,211298.0,97.601,97.6429,97.601,97.6178,211298.0
2018-10-01 15:15:00,116.34,116.35,116.28,116.28,221679.0,97.6178,97.6261,97.5674,97.5674,221679.0
2018-10-01 15:20:00,116.28,116.3,116.28,116.28,185710.0,97.5674,97.5842,97.5674,97.5674,185710.0
2018-10-01 15:25:00,116.28,116.28,116.24,116.26,265621.0,97.5674,97.5674,97.5338,97.5506,265621.0
2018-10-01 15:30:00,116.26,116.28,116.25,116.26,214129.0,97.5506,97.5674,97.5422,97.5506,214129.0
2018-10-01 15:35:00,116.27,116.27,116.21,116.23,329518.0,97.559,97.559,97.5087,97.5255,329518.0
2018-10-01 15:40:00,116.22,116.23,116.2,116.21,259109.0,97.5171,97.5255,97.5003,97.5087,259109.0
2018-10-01 15:45:00,116.21,116.23,116.19,116.23,350207.0,97.5087,97.5255,97.4919,97.5255,350207.0
2018-10-01 15:50:00,116.22,116.22,116.18,116.19,1332195.0,97.5171,97.5171,97.4835,97.4919,1332195.0
2018-10-01 15:55:00,116.19,116.2,116.12,116.15,2659013.0,97.4919,97.5003,97.4332,97.4583,2659013.0
2018-10-02 09:30:00,116.67,116.76,116.66,116.69,122400.0,97.8947,97.9702,97.8863,97.9114,122400.0
2018-10-02 09:35:00,116.7,116.83,116.68,116.81,390447.0,97.9198,98.0289,97.903,98.0121,390447.0
2018-10-02 09:40:00,116.8,116.83,116.75,116.81,83300.0,98.0037,98.0289,97.9618,98.0121,83300.0
2018-10-02 09:45:00,116.8,116.8,116.7,116.76,120871.0,98.0037,98.0037,97.9198,97.9702,120871.0
2018-10-02 09:50:00,116.76,116.9,116.75,116.9,179590.0,97.9702,98.0876,97.9618,98.0876,179590.0
2018-10-02 09:55:00,116.89,117.03,116.88,116.95,382432.0,98.0792,98.1967,98.0709,98.1296,382432.0
2018-10-02 10:00:00,116.95,116.95,116.85,116.93,106808.0,98.1296,98.1296,98.0457,98.1128,106808.0
2018-10-02 10:05:00,116.93,116.96,116.89,116.94,79419.0,98.1128,98.138,98.0792,98.1212,79419.0
2018-10-02 10:10:00,116.94,116.95,116.9,116.93,32773.0,98.1212,98.1296,98.0876,98.1128,32773.0
2018-10-02 10:15:00,116.93,117.08,116.91,117.06,121587.0,98.1128,98.2387,98.096,98.2219,121587.0
2018-10-02 10:20:00,117.05,117.12,117.03,117.11,96173.0,98.2135,98.2722,98.1967,98.2638,96173.0
2018-10-02 10:25:00,117.11,117.12,117.02,117.02,65316.0,98.2638,98.2722,98.1883,98.1883,65316.0
2018-10-02 10:30:00,117.03,117.13,116.98,117.11,38551.0,98.1967,98.2806,98.1548,98.2638,38551.0
2018-10-02 10:35:00,117.12,117.13,116.98,117.0,64431.0,98.2722,98.2806,98.1548,98.1715,64431.0
2018-10-02 10:40:00,117.0,117.07,116.99,117.04,58654.0,98.1715,98.2303,98.1632,98.2051,58654.0
2018-10-02 10:45:00,117.04,117.04,116.96,116.97,42024.0,98.2051,98.2051,98.138,98.1464,42024.0
2018-10-02 10:50:00,116.97,116.97,116.93,116.94,25333.0,98.1464,98.1464,98.1128,98.1212,25333.0
2018-10-02 10:55:00,116.94,117.02,116.94,116.98,35624.0,98.1212,98.1883,98.1212,98.1548,35624.0
2018-10-02 11:00:00,116.98,117.01,116.87,116.87,61663.0,98.1548,98.1799,98.0625,98.0625,61663.0
2018-10-02 11:05:00,116.88,116.88,116.76,116.79,135352.0,98.0709,98.0709,97.9702,97.9953,135352.0
2018-10-02 11:10:00,116.79,116.82,116.77,116.81,60752.0,97.9953,98.0205,97.9786,98.0121,60752.0
2018-10-02 11:15:00,116.81,116.86,116.79,116.84,50342.0,98.0121,98.0541,97.9953,98.0373,50342.0
2018-10-02 11:20:00,116.84,116.89,116.82,116.83,37354.0,98.0373,98.0792,98.0205,98.0289,37354.0
2018-10-02 11:25:00,116.84,116.91,116.83,116.89,95286.0,98.0373,98.096,98.0289,98.0792,95286.0
2018-10-02 11:30:00,116.9,116.94,116.86,116.93,69938.0,98.0876,98.1212,98.0541,98.1128,69938.0
2018-10-02 11:35:00,116.94,117.0,116.93,116.99,78762.0,98.1212,98.1715,98.1128,98.1632,78762.0
2018-10-02 11:40:00,117.01,117.02,116.93,116.93,45629.0,98.1799,98.1883,98.1128,98.1128,45629.0
2018-10-02 11:45:00,116.93,116.94,116.87,116.9,22267.0,98.1128,98.1212,98.0625,98.0876,22267.0
2018-10-02 11:50:00,116.9,116.97,116.89,116.93,38902.0,98.0876,98.1464,98.0792,98.1128,38902.0
2018-10-02 11:55:00,116.94,116.95,116.91,116.92,39524.0,98.1212,98.1296,98.096,98.1044,39524.0
2018-10-02 12:00:00,116.92,116.97,116.87,116.96,57514.0,98.1044,98.1464,98.0625,98.138,57514.0
2018-10-02 12:05:00,116.96,116.97,116.93,116.95,58965.0,98.138,98.1464,98.1128,98.1296,58965.0
2018-10-02 12:10:00,116.95,116.96,116.92,116.92,23912.0,98.1296,98.138,98.1044,98.1044,23912.0
2018-10-02 12:15:00,116.92,116.92,116.88,116.88,21016.0,98.1044,98.1044,98.0709,98.0709,21016.0
2018-10-02 12:20:00,116.88,116.91,116.86,116.91,24054.0,98.0709,98.096,98.0541,98.096,24054.0
2018-10-02 12:25:00,116.91,116.92,116.87,116.9,53285.0,98.096,98.1044,98.0625,98.0876,53285.0
2018-10-02 12:30:00,116.91,116.96,116.9,116.94,21427.0,98.096,98.138,98.0876,98.1212,21427.0
2018-10-02 12:35:00,116.94,117.0,116.94,116.99,24970.0,98.1212,98.1715,98.1212,98.1632,24970.0
2018-10-02 12:40:00,117.0,117.0,116.95,116.97,94868.0,98.1715,98.1715,98.1296,98.1464,94868.0
2018-10-02 12:45:00,116.97,116.97,116.87,116.87,94918.0,98.1464,98.1464,98.0625,98.0625,94918.0
2018-10-02 12:50:00,116.87,116.92,116.85,116.92,189590.0,98.0625,98.1044,98.0457,98.1044,189590.0
2018-10-02 12:55:00,116.9,116.91,116.87,116.88,18436.0,98.0876,98.096,98.0625,98.0709,18436.0
2018-10-02 13:00:00,116.88,116.89,116.82,116.83,15143.0,98.0709,98.0792,98.0205,98.0289,15143.0
2018-10-02 13:05:00,116.82,116.83,116.74,116.76,32586.0,98.0205,98.0289,97.9534,97.9702,32586.0
2018-10-02 13:10:00,116.75,116.75,116.68,116.7,29673.0,97.9618,97.9618,97.903,97.9198,29673.0
2018-10-02 13:15:00,116.69,116.73,116.67,116.72,16351.0,97.9114,97.945,97.8947,97.9366,16351.0
2018-10-02 13:20:00,116.73,116.73,116.62,116.63,47367.0,97.945,97.945,97.8527,97.8611,47367.0
2018-10-02 13:25:00,116.63,116.66,116.6,116.65,45508.0,97.8611,97.8863,97.8359,97.8779,45508.0
2018-10-02 13:30:00,116.65,116.67,116.62,116.67,23777.0,97.8779,97.8947,97.8527,97.8947,23777.0
2018-10-02 13:35:00,116.66,116.7,116.66,116.68,22584.0,97.8863,97.9198,97.8863,97.903,22584.0
2018-10-02 13:40:00,116.68,116.7,116.66,116.7,29360.0,97.903,97.9198,97.8863,97.9198,29360.0
2018-10-02 13:45:00,116.69,116.71,116.69,116.7,8756.0,97.9114,97.9282,97.9114,97.9198,8756.0
2018-10-02 13:50:00,116.7,116.71,116.69,116.71,13599.0,97.9198,97.9282,97.9114,97.9282,13599.0
2018-10-02 13:55:00,116.7,116.71,116.63,116.65,46650.0,97.9198,97.9282,97.8611,97.8779,46650.0
2018-10-02 14:00:00,116.66,116.68,116.64,116.66,24727.0,97.8863,97.903,97.8695,97.8863,24727.0
2018-10-02 14:05:00,116.66,116.74,116.65,116.73,35382.0,97.8863,97.9534,97.8779,97.945,35382.0
2018-10-02 14:10:00,116.73,116.75,116.71,116.73,31821.0,97.945,97.9618,97.9282,97.945,31821.0
2018-10-02 14:15:00,116.73,116.74,116.71,116.72,27934.0,97.945,97.9534,97.9282,97.9366,27934.0
2018-10-02 14:20:00,116.72,116.75,116.72,116.75,59782.0,97.9366,97.9618,97.9366,97.9618,59782.0
2018-10-02 14:25:00,116.75,116.78,116.74,116.77,46082.0,97.9618,97.9869,97.9534,97.9786,46082.0
2018-10-02 14:30:00,116.77,116.8,116.75,116.79,40694.0,97.9786,98.0037,97.9618,97.9953,40694.0
2018-10-02 14:35:00,116.79,116.82,116.77,116.81,57252.0,97.9953,98.0205,97.9786,98.0121,57252.0
2018-10-02 14:40:00,116.82,116.83,116.79,116.81,52509.0,98.0205,98.0289,97.9953,98.0121,52509.0
2018-10-02 14:45:00,116.81,116.85,116.79,116.82,99330.0,98.0121,98.0457,97.9953,98.0205,99330.0
2018-10-02 14:50:00,116.82,116.89,116.81,116.88,31930.0,98.0205,98.0792,98.0121,98.0709,31930.0
2018-10-02 14:55:00,116.88,116.93,116.87,116.9,67028.0,98.0709,98.1128,98.0625,98.0876,67028.0
2018-10-02 15:00:00,116.9,116.96,116.82,116.95,94510.0,98.0876,98.138,98.0205,98.1296,94510.0
2018-10-02 15:05:00,116.94,116.96,116.9,116.94,54578.0,98.1212,98.138,98.0876,98.1212,54578.0
2018-10-02 15:10:00,116.93,116.99,116.93,116.98,38384.0,98.1128,98.1632,98.1128,98.1548,38384.0
2018-10-02 15:15:00,116.97,117.01,116.95,116.96,63376.0,98.1464,98.1799,98.1296,98.138,63376.0
2018-10-02 15:20:00,116.95,117.01,116.94,116.98,70272.0,98.1296,98.1799,98.1212,98.1548,70272.0
2018-10-02 15:25:00,116.98,117.01,116.95,116.95,20267.0,98.1548,98.1799,98.1296,98.1296,20267.0
2018-10-02 15:30:00,116.95,116.96,116.91,116.95,141161.0,98.1296,98.138,98.096,98.1296,141161.0
2018-10-02 15:35:00,116.96,117.03,116.95,116.98,192406.0,98.138,98.1967,98.1296,98.1548,192406.0
2018-10-02 15:40:00,116.98,116.98,116.85,116.89,355907.0,98.1548,98.1548,98.0457,98.0792,355907.0
2018-10-02 15:45:00,116.89,116.89,116.84,116.86,291766.0,98.0792,98.0792,98.0373,98.0541,291766.0
2018-10-02 15:50:00,116.86,116.93,116.85,116.89,434985.0,98.0541,98.1128,98.0457,98.0792,434985.0
2018-10-02 15:55:00,116.88,116.92,116.84,116.92,771308.0,98.0709,98.1044,98.0373,98.1044,771308.0
2018-10-03 09:30:00,116.27,116.36,116.24,116.3,40718.0,97.559,97.6345,97.5338,97.5842,40718.0
2018-10-03 09:35:00,116.28,116.32,116.21,116.22,150248.0,97.5674,97.601,97.5087,97.5171,150248.0
2018-10-03 09:40:00,116.21,116.26,116.21,116.25,51801.0,97.5087,97.5506,97.5087,97.5422,51801.0
2018-10-03 09:45:00,116.26,116.27,116.23,116.25,74446.0,97.5506,97.559,97.5255,97.5422,74446.0
2018-10-03 09:50:00,116.26,116.29,116.24,116.25,39020.0,97.5506,97.5758,97.5338,97.5422,39020.0
2018-10-03 09:55:00,116.25,116.32,116.25,116.32,50522.0,97.5422,97.601,97.5422,97.601,50522.0
2018-10-03 10:00:00,116.31,116.31,116.12,116.14,351348.0,97.5926,97.5926,97.4332,97.4499,351348.0
2018-10-03 10:05:00,116.13,116.15,115.98,116.0,253522.0,97.4416,97.4583,97.3157,97.3325,253522.0
2018-10-03 10:10:00,116.0,116.06,115.98,116.03,224709.0,97.3325,97.3828,97.3157,97.3576,224709.0
2018-10-03 10:15:00,116.03,116.08,116.02,116.04,131940.0,97.3576,97.3996,97.3493,97.366,131940.0
2018-10-03 10:20:00,116.04,116.05,115.81,115.84,345376.0,97.366,97.3744,97.173,97.1982,345376.0
2018-10-03 10:25:00,115.84,115.88,115.81,115.87,315720.0,97.1982,97.2318,97.173,97.2234,315720.0
2018-10-03 10:30:00,115.87,115.93,115.83,115.85,232029.0,97.2234,97.2737,97.1898,97.2066,232029.0
2018-10-03 10:35:00,115.85,115.95,115.79,115.95,264711.0,97.2066,97.2905,97.1563,97.2905,264711.0
2018-10-03 10:40:00,115.95,116.04,115.92,115.93,261135.0,97.2905,97.366,97.2653,97.2737,261135.0
2018-10-03 10:45:00,115.93,115.96,115.91,115.95,86343.0,97.2737,97.2989,97.257,97.2905,86343.0
2018-10-03 10:50:00,115.95,115.95,115.91,115.95,67089.0,97.2905,97.2905,97.257,97.2905,67089.0
2018-10-03 10:55:00,115.95,115.95,115.86,115.92,140439.0,97.2905,97.2905,97.215,97.2653,140439.0
2018-10-03 11:00:00,115.91,115.95,115.84,115.86,194926.0,97.257,97.2905,97.1982,97.215,194926.0
2018-10-03 11:05:00,115.86,115.9,115.83,115.87,157768.0,97.215,97.2486,97.1898,97.2234,157768.0
2018-10-03 11:10:00,115.87,115.9,115.83,115.84,77127.0,97.2234,97.2486,97.1898,97.1982,77127.0
2018-10-03 11:15:00,115.84,115.86,115.65,115.66,346521.0,97.1982,97.215,97.0388,97.0472,346521.0
2018-10-03 11:20:00,115.66,115.67,115.61,115.62,119690.0,97.0472,97.0556,97.0052,97.0136,119690.0
2018-10-03 11:25:00,115.63,115.65,115.48,115.5,118067.0,97.022,97.0388,96.8962,96.9129,118067.0
2018-10-03 11:30:00,115.49,115.51,115.35,115.48,252623.0,96.9045,96.9213,96.7871,96.8962,252623.0
2018-10-03 11:35:00,115.48,115.54,115.3,115.31,418327.0,96.8962,96.9465,96.7451,96.7535,418327.0
2018-10-03 11:40:00,115.3,115.42,115.24,115.38,346871.0,96.7451,96.8458,96.6948,96.8122,346871.0
2018-10-03 11:45:00,115.38,115.45,115.36,115.36,337679.0,96.8122,96.871,96.7955,96.7955,337679.0
2018-10-03 11:50:00,115.36,115.49,115.32,115.49,119563.0,96.7955,96.9045,96.7619,96.9045,119563.0
2018-10-03 11:55:00,115.49,115.55,115.45,115.55,137280.0,96.9045,96.9549,96.871,96.9549,137280.0
2018-10-03 12:00:00,115.55,115.55,115.4,115.46,161024.0,96.9549,96.9549,96.829,96.8794,161024.0
2018-10-03 12:05:00,115.46,115.48,115.38,115.46,123241.0,96.8794,96.8962,96.8122,96.8794,123241.0
2018-10-03 12:10:00,115.45,115.45,115.4,115.41,73588.0,96.871,96.871,96.829,96.8374,73588.0
2018-10-03 12:15:00,115.4,115.45,115.38,115.43,104424.0,96.829,96.871,96.8122,96.8542,104424.0
2018-10-03 12:20:00,115.44,115.47,115.4,115.46,113457.0,96.8626,96.8878,96.829,96.8794,113457.0
2018-10-03 12:25:00,115.46,115.46,115.38,115.39,49021.0,96.8794,96.8794,96.8122,96.8206,49021.0
2018-10-03 12:30:00,115.39,115.39,115.26,115.27,100154.0,96.8206,96.8206,96.7116,96.7199,100154.0
2018-10-03 12:35:00,115.27,115.28,115.19,115.23,81762.0,96.7199,96.7283,96.6528,96.6864,81762.0
2018-10-03 12:40:00,115.22,115.27,115.22,115.25,140959.0,96.678,96.7199,96.678,96.7032,140959.0
2018-10-03 12:45:00,115.24,115.25,115.13,115.17,99147.0,96.6948,96.7032,96.6025,96.636,99147.0
2018-10-03 12:50:00,115.16,115.23,115.14,115.2,59378.0,96.6277,96.6864,96.6109,96.6612,59378.0
2018-10-03 12:55:00,115.2,115.21,115.11,115.13,68794.0,96.6612,96.6696,96.5857,96.6025,68794.0
2018-10-03 13:00:00,115.12,115.13,114.9,114.9,283199.0,96.5941,96.6025,96.4095,96.4095,283199.0
2018-10-03 13:05:00,114.91,115.06,114.91,114.98,183329.0,96.4179,96.5437,96.4179,96.4766,183329.0
2018-10-03 13:10:00,114.98,115.01,114.95,114.95,76676.0,96.4766,96.5018,96.4514,96.4514,76676.0
2018-10-03 13:15:00,114.96,114.98,114.88,114.94,71313.0,96.4598,96.4766,96.3927,96.4431,71313.0
2018-10-03 13:20:00,114.95,115.09,114.94,115.07,157085.0,96.4514,96.5689,96.4431,96.5521,157085.0
2018-10-03 13:25:00,115.06,115.08,115.0,115.0,219900.0,96.5437,96.5605,96.4934,96.4934,219900.0
2018-10-03 13:30:00,114.99,115.01,114.95,114.95,102045.0,96.485,96.5018,96.4514,96.4514,102045.0
2018-10-03 13:35:00,114.95,114.98,114.91,114.92,82083.0,96.4514,96.4766,96.4179,96.4263,82083.0
2018-10-03 13:40:00,114.92,115.05,114.92,115.04,199860.0,96.4263,96.5354,96.4263,96.527,199860.0
2018-10-03 13:45:00,115.03,115.07,114.91,114.92,106859.0,96.5186,96.5521,96.4179,96.4263,106859.0
2018-10-03 13:50:00,114.92,114.95,114.83,114.84,803048.0,96.4263,96.4514,96.3508,96.3591,803048.0
2018-10-03 13:55:00,114.85,114.85,114.68,114.69,213047.0,96.3675,96.3675,96.2249,96.2333,213047.0
2018-10-03 14:00:00,114.69,114.78,114.66,114.76,243692.0,96.2333,96.3088,96.2081,96.292,243692.0
2018-10-03 14:05:00,114.75,114.77,114.63,114.69,104709.0,96.2836,96.3004,96.1829,96.2333,104709.0
2018-10-03 14:10:00,114.7,114.7,114.57,114.65,119068.0,96.2417,96.2417,96.1326,96.1997,119068.0
2018-10-03 14:15:00,114.65,114.68,114.57,114.57,273606.0,96.1997,96.2249,96.1326,96.1326,273606.0
2018-10-03 14:20:00,114.57,114.65,114.52,114.52,166989.0,96.1326,96.1997,96.0906,96.0906,166989.0
2018-10-03 14:25:00,114.53,114.55,114.37,114.38,233204.0,96.099,96.1158,95.9648,95.9732,233204.0
2018-10-03 14:30:00,114.36,114.37,114.24,114.26,577775.0,95.9564,95.9648,95.8557,95.8725,577775.0
2018-10-03 14:35:00,114.26,114.43,114.26,114.4,418245.0,95.8725,96.0151,95.8725,95.99,418245.0
2018-10-03 14:40:00,114.4,114.61,114.39,114.54,382030.0,95.99,96.1662,95.9816,96.1074,382030.0
2018-10-03 14:45:00,114.55,114.67,114.54,114.64,243966.0,96.1158,96.2165,96.1074,96.1913,243966.0
2018-10-03 14:50:00,114.64,114.7,114.58,114.65,269258.0,96.1913,96.2417,96.141,96.1997,269258.0
2018-10-03 14:55:00,114.64,114.77,114.61,114.65,313967.0,96.1913,96.3004,96.1662,96.1997,313967.0
2018-10-03 15:00:00,114.65,114.82,114.65,114.81,297062.0,96.1997,96.3424,96.1997,96.334,297062.0
2018-10-03 15:05:00,114.81,114.87,114.77,114.8,159716.0,96.334,96.3843,96.3004,96.3256,159716.0
2018-10-03 15:10:00,114.79,114.94,114.78,114.9,218016.0,96.3172,96.4431,96.3088,96.4095,218016.0
2018-10-03 15:15:00,114.9,114.97,114.82,114.94,144987.0,96.4095,96.4682,96.3424,96.4431,144987.0
2018-10-03 15:20:00,114.94,114.94,114.88,114.92,129039.0,96.4431,96.4431,96.3927,96.4263,129039.0
2018-10-03 15:25:00,114.92,115.01,114.91,114.98,227785.0,96.4263,96.5018,96.4179,96.4766,227785.0
2018-10-03 15:30:00,114.98,115.03,114.94,114.96,162291.0,96.4766,96.5186,96.4431,96.4598,162291.0
2018-10-03 15:35:00,114.96,114.97,114.91,114.93,160838.0,96.4598,96.4682,96.4179,96.4347,160838.0
2018-10-03 15:40:00,114.93,114.94,114.88,114.91,190274.0,96.4347,96.4431,96.3927,96.4179,190274.0
2018-10-03 15:45:00,114.92,114.92,114.87,114.9,301042.0,96.4263,96.4263,96.3843,96.4095,301042.0
2018-10-03 15:50:00,114.9,114.91,114.85,114.89,1017602.0,96.4095,96.4179,96.3675,96.4011,1017602.0
2018-10-03 15:55:00,114.89,114.9,114.82,114.83,1504468.0,96.4011,96.4095,96.3424,96.3508,1504468.0
2018-10-04 09:30:00,114.13,114.33,114.09,114.33,367374.0,95.7634,95.9312,95.7298,95.9312,367374.0
2018-10-04 09:35:00,114.33,114.37,114.19,114.25,241050.0,95.9312,95.9648,95.8137,95.8641,241050.0
2018-10-04 09:40:00,114.25,114.38,114.24,114.37,124257.0,95.8641,95.9732,95.8557,95.9648,124257.0
2018-10-04 09:45:00,114.36,114.39,114.24,114.25,210417.0,95.9564,95.9816,95.8557,95.8641,210417.0
2018-10-04 09:50:00,114.25,114.27,114.13,114.14,175740.0,95.8641,95.8809,95.7634,95.7718,175740.0
2018-10-04 09:55:00,114.13,114.26,114.11,114.18,148123.0,95.7634,95.8725,95.7466,95.8054,148123.0
2018-10-04 10:00:00,114.17,114.3,114.16,114.23,73096.0,95.797,95.906,95.7886,95.8473,73096.0
2018-10-04 10:05:00,114.22,114.24,114.08,114.13,226327.0,95.8389,95.8557,95.7215,95.7634,226327.0
2018-10-04 10:10:00,114.14,114.38,114.14,114.29,156108.0,95.7718,95.9732,95.7718,95.8977,156108.0
2018-10-04 10:15:00,114.29,114.35,114.28,114.33,90651.0,95.8977,95.948,95.8893,95.9312,90651.0
2018-10-04 10:20:00,114.34,114.35,114.26,114.32,128105.0,95.9396,95.948,95.8725,95.9228,128105.0
2018-10-04 10:25:00,114.32,114.38,114.21,114.27,181510.0,95.9228,95.9732,95.8305,95.8809,181510.0
2018-10-04 10:30:00,114.27,114.3,114.19,114.26,87209.0,95.8809,95.906,95.8137,95.8725,87209.0
2018-10-04 10:35:00,114.26,114.28,114.17,114.22,104291.0,95.8725,95.8893,95.797,95.8389,104291.0
2018-10-04 10:40:00,114.22,114.23,114.16,114.2,64408.0,95.8389,95.8473,95.7886,95.8221,64408.0
2018-10-04 10:45:00,114.21,114.21,114.02,114.06,321731.0,95.8305,95.8305,95.6711,95.7047,321731.0
2018-10-04 10:50:00,114.06,114.07,113.99,114.03,438625.0,95.7047,95.7131,95.6459,95.6795,438625.0
2018-10-04 10:55:00,114.03,114.03,113.88,113.89,235375.0,95.6795,95.6795,95.5536,95.562,235375.0
2018-10-04 11:00:00,113.89,113.94,113.83,113.84,188637.0,95.562,95.604,95.5117,95.5201,188637.0
2018-10-04 11:05:00,113.84,113.86,113.75,113.77,147299.0,95.5201,95.5369,95.4446,95.4613,147299.0
2018-10-04 11:10:00,113.77,113.78,113.71,113.73,177369.0,95.4613,95.4697,95.411,95.4278,177369.0
2018-10-04 11:15:00,113.73,113.83,113.71,113.81,83976.0,95.4278,95.5117,95.411,95.4949,83976.0
2018-10-04 11:20:00,113.82,113.86,113.79,113.83,143557.0,95.5033,95.5369,95.4781,95.5117,143557.0
2018-10-04 11:25:00,113.83,113.85,113.79,113.84,74334.0,95.5117,95.5285,95.4781,95.5201,74334.0
2018-10-04 11:30:00,113.84,113.85,113.73,113.79,218755.0,95.5201,95.5285,95.4278,95.4781,218755.0
2018-10-04 11:35:00,113.79,113.82,113.76,113.79,93481.0,95.4781,95.5033,95.4529,95.4781,93481.0
2018-10-04 11:40:00,113.8,113.82,113.75,113.8,55118.0,95.4865,95.5033,95.4446,95.4865,55118.0
2018-10-04 11:45:00,113.8,113.87,113.77,113.85,85740.0,95.4865,95.5452,95.4613,95.5285,85740.0
2018-10-04 11:50:00,113.84,113.92,113.84,113.89,149523.0,95.5201,95.5872,95.5201,95.562,149523.0
2018-10-04 11:55:00,113.88,113.93,113.86,113.92,346208.0,95.5536,95.5956,95.5369,95.5872,346208.0
2018-10-04 12:00:00,113.92,114.06,113.91,114.05,195465.0,95.5872,95.7047,95.5788,95.6963,195465.0
2018-10-04 12:05:00,114.05,114.12,113.99,114.08,156546.0,95.6963,95.755,95.6459,95.7215,156546.0
2018-10-04 12:10:00,114.08,114.1,114.04,114.09,66949.0,95.7215,95.7382,95.6879,95.7298,66949.0
2018-10-04 12:15:00,114.09,114.13,114.07,114.08,57562.0,95.7298,95.7634,95.7131,95.7215,57562.0
2018-10-04 12:20:00,114.08,114.11,114.02,114.11,194709.0,95.7215,95.7466,95.6711,95.7466,194709.0
2018-10-04 12:25:00,114.1,114.13,114.03,114.05,103313.0,95.7382,95.7634,95.6795,95.6963,103313.0
2018-10-04 12:30:00,114.05,114.07,113.97,113.98,92454.0,95.6963,95.7131,95.6292,95.6375,92454.0
2018-10-04 12:35:00,113.97,114.06,113.92,114.03,124323.0,95.6292,95.7047,95.5872,95.6795,124323.0
2018-10-04 12:40:00,114.02,114.07,114.01,114.06,53018.0,95.6711,95.7131,95.6627,95.7047,53018.0
2018-10-04 12:45:00,114.07,114.08,114.02,114.03,71517.0,95.7131,95.7215,95.6711,95.6795,71517.0
2018-10-04 12:50:00,114.03,114.04,113.98,114.0,138752.0,95.6795,95.6879,95.6375,95.6543,138752.0
2018-10-04 12:55:00,114.01,114.08,114.0,114.07,65662.0,95.6627,95.7215,95.6543,95.7131,65662.0
2018-10-04 13:00:00,114.06,114.08,113.99,114.02,65561.0,95.7047,95.7215,95.6459,95.6711,65561.0
2018-10-04 13:05:00,114.02,114.03,113.95,113.95,61711.0,95.6711,95.6795,95.6124,95.6124,61711.0
2018-10-04 13:10:00,113.95,114.16,113.95,114.14,194409.0,95.6124,95.7886,95.6124,95.7718,194409.0
2018-10-04 13:15:00,114.13,114.14,114.08,114.09,35984.0,95.7634,95.7718,95.7215,95.7298,35984.0
2018-10-04 13:20:00,114.1,114.17,114.1,114.12,74640.0,95.7382,95.797,95.7382,95.755,74640.0
2018-10-04 13:25:00,114.13,114.15,114.02,114.05,91418.0,95.7634,95.7802,95.6711,95.6963,91418.0
2018-10-04 13:30:00,114.05,114.19,114.05,114.11,92211.0,95.6963,95.8137,95.6963,95.7466,92211.0
2018-10-04 13:35:00,114.11,114.11,114.04,114.07,77140.0,95.7466,95.7466,95.6879,95.7131,77140.0
2018-10-04 13:40:00,114.07,114.07,114.0,114.0,97897.0,95.7131,95.7131,95.6543,95.6543,97897.0
2018-10-04 13:45:00,114.01,114.05,114.0,114.02,62154.0,95.6627,95.6963,95.6543,95.6711,62154.0
2018-10-04 13:50:00,114.02,114.06,114.0,114.05,69778.0,95.6711,95.7047,95.6543,95.6963,69778.0
2018-10-04 13:55:00,114.05,114.1,114.02,114.04,34346.0,95.6963,95.7382,95.6711,95.6879,34346.0
2018-10-04 14:00:00,114.04,114.06,113.94,113.95,79846.0,95.6879,95.7047,95.604,95.6124,79846.0
2018-10-04 14:05:00,113.95,113.99,113.84,113.9,265302.0,95.6124,95.6459,95.5201,95.5704,265302.0
2018-10-04 14:10:00,113.91,113.95,113.89,113.9,55925.0,95.5788,95.6124,95.562,95.5704,55925.0
2018-10-04 14:15:00,113.91,113.97,113.9,113.95,62866.0,95.5788,95.6292,95.5704,95.6124,62866.0
2018-10-04 14:20:00,113.94,113.97,113.86,113.88,76272.0,95.604,95.6292,95.5369,95.5536,76272.0
2018-10-04 14:25:00,113.88,113.89,113.81,113.82,60220.0,95.5536,95.562,95.4949,95.5033,60220.0
2018-10-04 14:30:00,113.83,113.88,113.83,113.86,50710.0,95.5117,95.5536,95.5117,95.5369,50710.0
2018-10-04 14:35:00,113.85,113.86,113.77,113.82,62443.0,95.5285,95.5369,95.4613,95.5033,62443.0
2018-10-04 14:40:00,113.81,113.86,113.8,113.85,70473.0,95.4949,95.5369,95.4865,95.5285,70473.0
2018-10-04 14:45:00,113.85,113.91,113.84,113.91,75514.0,95.5285,95.5788,95.5201,95.5788,75514.0
2018-10-04 14:50:00,113.9,113.94,113.88,113.9,81967.0,95.5704,95.604,95.5536,95.5704,81967.0
2018-10-04 14:55:00,113.89,113.98,113.83,113.98,121847.0,95.562,95.6375,95.5117,95.6375,121847.0
2018-10-04 15:00:00,113.98,114.0,113.93,113.98,72122.0,95.6375,95.6543,95.5956,95.6375,72122.0
2018-10-04 15:05:00,113.98,114.07,113.98,114.04,83693.0,95.6375,95.7131,95.6375,95.6879,83693.0
2018-10-04 15:10:00,114.04,114.07,114.03,114.05,54918.0,95.6879,95.7131,95.6795,95.6963,54918.0
2018-10-04 15:15:00,114.05,114.07,114.03,114.07,54589.0,95.6963,95.7131,95.6795,95.7131,54589.0
2018-10-04 15:20:00,114.08,114.09,114.05,114.07,66221.0,95.7215,95.7298,95.6963,95.7131,66221.0
2018-10-04 15:25:00,114.06,114.07,113.98,114.03,381791.0,95.7047,95.7131,95.6375,95.6795,381791.0
2018-10-04 15:30:00,114.03,114.17,114.02,114.15,211754.0,95.6795,95.797,95.6711,95.7802,211754.0
2018-10-04 15:35:00,114.15,114.19,114.12,114.18,278534.0,95.7802,95.8137,95.755,95.8054,278534.0
2018-10-04 15:40:00,114.19,114.19,114.16,114.19,195627.0,95.8137,95.8137,95.7886,95.8137,195627.0
2018-10-04 15:45:00,114.19,114.19,114.07,114.15,735850.0,95.8137,95.8137,95.7131,95.7802,735850.0
2018-10-04 15:50:00,114.15,114.16,114.1,114.1,647662.0,95.7802,95.7886,95.7382,95.7382,647662.0
2018-10-04 15:55:00,114.1,114.11,114.02,114.03,872633.0,95.7382,95.7466,95.6711,95.6795,872633.0
2018-10-05 09:30:00,113.39,113.51,113.37,113.48,153320.0,95.1425,95.2432,95.1257,95.218,153320.0
2018-10-05 09:35:00,113.49,113.51,113.29,113.36,177255.0,95.2264,95.2432,95.0586,95.1173,177255.0
2018-10-05 09:40:00,113.37,113.5,113.35,113.48,114195.0,95.1257,95.2348,95.1089,95.218,114195.0
2018-10-05 09:45:00,113.48,113.48,113.28,113.39,205263.0,95.218,95.218,95.0502,95.1425,205263.0
2018-10-05 09:50:00,113.39,113.51,113.38,113.47,76514.0,95.1425,95.2432,95.1341,95.2096,76514.0
2018-10-05 09:55:00,113.48,113.56,113.47,113.55,112165.0,95.218,95.2851,95.2096,95.2767,112165.0
2018-10-05 10:00:00,113.56,113.66,113.47,113.65,135293.0,95.2851,95.369,95.2096,95.3607,135293.0
2018-10-05 10:05:00,113.65,113.69,113.55,113.68,123241.0,95.3607,95.3942,95.2767,95.3858,123241.0
2018-10-05 10:10:00,113.68,113.71,113.64,113.68,103488.0,95.3858,95.411,95.3523,95.3858,103488.0
2018-10-05 10:15:00,113.69,113.72,113.65,113.66,67414.0,95.3942,95.4194,95.3607,95.369,67414.0
2018-10-05 10:20:00,113.67,113.68,113.55,113.55,60522.0,95.3774,95.3858,95.2767,95.2767,60522.0
2018-10-05 10:25:00,113.55,113.55,113.43,113.5,132561.0,95.2767,95.2767,95.1761,95.2348,132561.0
2018-10-05 10:30:00,113.49,113.52,113.45,113.48,249750.0,95.2264,95.2516,95.1928,95.218,249750.0
2018-10-05 10:35:00,113.48,113.49,113.44,113.46,217219.0,95.218,95.2264,95.1844,95.2012,217219.0
2018-10-05 10:40:00,113.47,113.52,113.41,113.43,67581.0,95.2096,95.2516,95.1593,95.1761,67581.0
2018-10-05 10:45:00,113.44,113.47,113.37,113.46,58143.0,95.1844,95.2096,95.1257,95.2012,58143.0
2018-10-05 10:50:00,113.46,113.54,113.44,113.53,55583.0,95.2012,95.2684,95.1844,95.26,55583.0
2018-10-05 10:55:00,113.53,113.56,113.39,113.46,79999.0,95.26,95.2851,95.1425,95.2012,79999.0
2018-10-05 11:00:00,113.46,113.51,113.41,113.47,150972.0,95.2012,95.2432,95.1593,95.2096,150972.0
2018-10-05 11:05:00,113.46,113.46,113.39,113.43,39228.0,95.2012,95.2012,95.1425,95.1761,39228.0
2018-10-05 11:10:00,113.43,113.45,113.31,113.31,88065.0,95.1761,95.1928,95.0754,95.0754,88065.0
2018-10-05 11:15:00,113.31,113.43,113.28,113.4,75718.0,95.0754,95.1761,95.0502,95.1509,75718.0
2018-10-05 11:20:00,113.4,113.46,113.39,113.4,232039.0,95.1509,95.2012,95.1425,95.1509,232039.0
2018-10-05 11:25:00,113.4,113.42,113.35,113.41,150973.0,95.1509,95.1677,95.1089,95.1593,150973.0
2018-10-05 11:30:00,113.42,113.44,113.36,113.39,76617.0,95.1677,95.1844,95.1173,95.1425,76617.0
2018-10-05 11:35:00,113.39,113.41,113.28,113.29,188177.0,95.1425,95.1593,95.0502,95.0586,188177.0
2018-10-05 11:40:00,113.3,113.32,113.26,113.31,98115.0,95.067,95.0838,95.0334,95.0754,98115.0
2018-10-05 11:45:00,113.31,113.34,113.28,113.28,94712.0,95.0754,95.1005,95.0502,95.0502,94712.0
2018-10-05 11:50:00,113.28,113.3,113.22,113.23,191668.0,95.0502,95.067,94.9998,95.0082,191668.0
2018-10-05 11:55:00,113.23,113.23,112.99,113.11,481048.0,95.0082,95.0082,94.8069,94.9076,481048.0
2018-10-05 12:00:00,113.11,113.12,113.0,113.03,106115.0,94.9076,94.9159,94.8153,94.8404,106115.0
2018-10-05 12:05:00,113.04,113.07,112.97,112.99,130253.0,94.8488,94.874,94.7901,94.8069,130253.0
2018-10-05 12:10:00,112.98,113.04,112.87,113.02,118892.0,94.7985,94.8488,94.7062,94.832,118892.0
2018-10-05 12:15:00,113.03,113.08,113.0,113.04,64352.0,94.8404,94.8824,94.8153,94.8488,64352.0
2018-10-05 12:20:00,113.04,113.04,112.9,112.93,88707.0,94.8488,94.8488,94.7313,94.7565,88707.0
2018-10-05 12:25:00,112.92,113.04,112.92,113.03,87624.0,94.7481,94.8488,94.7481,94.8404,87624.0
2018-10-05 12:30:00,113.03,113.09,113.02,113.06,96650.0,94.8404,94.8908,94.832,94.8656,96650.0
2018-10-05 12:35:00,113.07,113.2,113.07,113.14,296513.0,94.874,94.9831,94.874,94.9327,296513.0
2018-10-05 12:40:00,113.14,113.2,113.12,113.14,80035.0,94.9327,94.9831,94.9159,94.9327,80035.0
2018-10-05 12:45:00,113.14,113.17,113.09,113.15,238451.0,94.9327,94.9579,94.8908,94.9411,238451.0
2018-10-05 12:50:00,113.16,113.21,113.13,113.14,295716.0,94.9495,94.9915,94.9243,94.9327,295716.0
2018-10-05 12:55:00,113.14,113.21,113.12,113.18,381178.0,94.9327,94.9915,94.9159,94.9663,381178.0
2018-10-05 13:00:00,113.18,113.19,113.03,113.05,319418.0,94.9663,94.9747,94.8404,94.8572,319418.0
2018-10-05 13:05:00,113.05,113.08,113.01,113.04,212126.0,94.8572,94.8824,94.8236,94.8488,212126.0
2018-10-05 13:10:00,113.04,113.09,113.02,113.07,120437.0,94.8488,94.8908,94.832,94.874,120437.0
2018-10-05 13:15:00,113.06,113.06,112.97,112.99,144429.0,94.8656,94.8656,94.7901,94.8069,144429.0
2018-10-05 13:20:00,112.99,113.0,112.91,112.96,47768.0,94.8069,94.8153,94.7397,94.7817,47768.0
2018-10-05 13:25:00,112.96,112.96,112.87,112.9,116447.0,94.7817,94.7817,94.7062,94.7313,116447.0
2018-10-05 13:30:00,112.89,112.9,112.79,112.85,199358.0,94.723,94.7313,94.639,94.6894,199358.0
2018-10-05 13:35:00,112.85,112.85,112.78,112.81,45000.0,94.6894,94.6894,94.6307,94.6558,45000.0
2018-10-05 13:40:00,112.82,112.86,112.79,112.83,104704.0,94.6642,94.6978,94.639,94.6726,104704.0
2018-10-05 13:45:00,112.83,112.87,112.79,112.82,108340.0,94.6726,94.7062,94.639,94.6642,108340.0
2018-10-05 13:50:00,112.81,112.81,112.72,112.73,98702.0,94.6558,94.6558,94.5803,94.5887,98702.0
2018-10-05 13:55:00,112.73,112.75,112.67,112.69,96617.0,94.5887,94.6055,94.5384,94.5551,96617.0
2018-10-05 14:00:00,112.7,112.8,112.7,112.76,107029.0,94.5635,94.6474,94.5635,94.6139,107029.0
2018-10-05 14:05:00,112.76,112.76,112.67,112.69,71532.0,94.6139,94.6139,94.5384,94.5551,71532.0
2018-10-05 14:10:00,112.69,112.74,112.62,112.72,250109.0,94.5551,94.5971,94.4964,94.5803,250109.0
2018-10-05 14:15:00,112.72,112.9,112.68,112.81,480026.0,94.5803,94.7313,94.5467,94.6558,480026.0
2018-10-05 14:20:00,112.81,112.87,112.8,112.81,266317.0,94.6558,94.7062,94.6474,94.6558,266317.0
2018-10-05 14:25:00,112.81,112.86,112.78,112.85,266533.0,94.6558,94.6978,94.6307,94.6894,266533.0
2018-10-05 14:30:00,112.85,112.87,112.77,112.86,377972.0,94.6894,94.7062,94.6223,94.6978,377972.0
2018-10-05 14:35:00,112.86,112.86,112.83,112.85,99760.0,94.6978,94.6978,94.6726,94.6894,99760.0
2018-10-05 14:40:00,112.85,112.97,112.83,112.97,236118.0,94.6894,94.7901,94.6726,94.7901,236118.0
2018-10-05 14:45:00,112.96,113.01,112.95,113.0,62565.0,94.7817,94.8236,94.7733,94.8153,62565.0
2018-10-05 14:50:00,113.0,113.08,112.98,113.07,111548.0,94.8153,94.8824,94.7985,94.874,111548.0
2018-10-05 14:55:00,113.07,113.2,113.07,113.16,206704.0,94.874,94.9831,94.874,94.9495,206704.0
2018-10-05 15:00:00,113.16,113.17,113.06,113.06,115449.0,94.9495,94.9579,94.8656,94.8656,115449.0
2018-10-05 15:05:00,113.07,113.07,113.0,113.01,110784.0,94.874,94.874,94.8153,94.8236,110784.0
2018-10-05 15:10:00,113.02,113.06,113.0,113.01,46458.0,94.832,94.8656,94.8153,94.8236,46458.0
2018-10-05 15:15:00,113.01,113.03,113.0,113.02,103875.0,94.8236,94.8404,94.8153,94.832,103875.0
2018-10-05 15:20:00,113.02,113.05,113.0,113.03,106625.0,94.832,94.8572,94.8153,94.8404,106625.0
2018-10-05 15:25:00,113.04,113.09,113.02,113.03,99550.0,94.8488,94.8908,94.832,94.8404,99550.0
2018-10-05 15:30:00,113.03,113.08,113.03,113.05,205751.0,94.8404,94.8824,94.8404,94.8572,205751.0
2018-10-05 15:35:00,113.05,113.08,113.01,113.06,260392.0,94.8572,94.8824,94.8236,94.8656,260392.0
2018-10-05 15:40:00,113.07,113.08,113.03,113.03,253205.0,94.874,94.8824,94.8404,94.8404,253205.0
2018-10-05 15:45:00,113.03,113.04,112.97,113.0,458838.0,94.8404,94.8488,94.7901,94.8153,458838.0
2018-10-05 15:50:00,113.0,113.01,112.98,112.98,427188.0,94.8153,94.8236,94.7985,94.7985,427188.0
2018-10-05 15:55:00,112.98,113.07,112.94,113.05,1237388.0,94.7985,94.874,94.7649,94.8572,1237388.0
2018-10-08 09:30:00,112.99,113.04,112.97,113.01,52300.0,94.8069,94.8488,94.7901,94.8236,52300.0
2018-10-08 09:35:00,113.0,113.02,112.95,112.96,49955.0,94.8153,94.832,94.7733,94.7817,49955.0
2018-10-08 09:40:00,112.96,112.97,112.95,112.95,60868.0,94.7817,94.7901,94.7733,94.7733,60868.0
2018-10-08 09:45:00,112.96,112.98,112.94,112.98,64325.0,94.7817,94.7985,94.7649,94.7985,64325.0
2018-10-08 09:50:00,112.97,113.01,112.89,112.95,152861.0,94.7901,94.8236,94.723,94.7733,152861.0
2018-10-08 09:55:00,112.95,112.97,112.93,112.95,58572.0,94.7733,94.7901,94.7565,94.7733,58572.0
2018-10-08 10:00:00,112.95,112.96,112.84,112.86,65807.0,94.7733,94.7817,94.681,94.6978,65807.0
2018-10-08 10:05:00,112.86,112.92,112.86,112.91,50526.0,94.6978,94.7481,94.6978,94.7397,50526.0
2018-10-08 10:10:00,112.91,112.94,112.9,112.94,30393.0,94.7397,94.7649,94.7313,94.7649,30393.0
2018-10-08 10:15:00,112.93,112.94,112.92,112.93,17837.0,94.7565,94.7649,94.7481,94.7565,17837.0
2018-10-08 10:20:00,112.93,112.93,112.89,112.9,7582.0,94.7565,94.7565,94.723,94.7313,7582.0
2018-10-08 10:25:00,112.91,112.91,112.89,112.89,34612.0,94.7397,94.7397,94.723,94.723,34612.0
2018-10-08 10:30:00,112.89,112.9,112.85,112.87,24088.0,94.723,94.7313,94.6894,94.7062,24088.0
2018-10-08 10:35:00,112.86,112.89,112.86,112.88,9883.0,94.6978,94.723,94.6978,94.7146,9883.0
2018-10-08 10:40:00,112.89,112.89,112.87,112.87,8457.0,94.723,94.723,94.7062,94.7062,8457.0
2018-10-08 10:45:00,112.87,112.93,112.87,112.91,30718.0,94.7062,94.7565,94.7062,94.7397,30718.0
2018-10-08 10:50:00,112.9,112.99,112.9,112.96,18919.0,94.7313,94.8069,94.7313,94.7817,18919.0
2018-10-08 10:55:00,112.97,113.0,112.94,112.95,43089.0,94.7901,94.8153,94.7649,94.7733,43089.0
2018-10-08 11:00:00,112.96,112.97,112.88,112.89,48043.0,94.7817,94.7901,94.7146,94.723,48043.0
2018-10-08 11:05:00,112.9,112.93,112.9,112.93,12497.0,94.7313,94.7565,94.7313,94.7565,12497.0
2018-10-08 11:10:00,112.93,112.93,112.87,112.88,33265.0,94.7565,94.7565,94.7062,94.7146,33265.0
2018-10-08 11:15:00,112.89,112.9,112.86,112.86,17996.0,94.723,94.7313,94.6978,94.6978,17996.0
2018-10-08 11:20:00,112.87,112.87,112.81,112.82,25768.0,94.7062,94.7062,94.6558,94.6642,25768.0
2018-10-08 11:25:00,112.82,112.84,112.8,112.83,16989.0,94.6642,94.681,94.6474,94.6726,16989.0
2018-10-08 11:30:00,112.84,112.84,112.79,112.81,49402.0,94.681,94.681,94.639,94.6558,49402.0
2018-10-08 11:35:00,112.8,112.82,112.79,112.8,53780.0,94.6474,94.6642,94.639,94.6474,53780.0
2018-10-08 11:40:00,112.81,112.87,112.81,112.86,146451.0,94.6558,94.7062,94.6558,94.6978,146451.0
2018-10-08 11:45:00,112.86,112.98,112.86,112.97,83813.0,94.6978,94.7985,94.6978,94.7901,83813.0
2018-10-08 11:50:00,112.97,113.0,112.96,112.99,17667.0,94.7901,94.8153,94.7817,94.8069,17667.0
2018-10-08 11:55:00,112.99,113.08,112.99,113.05,136699.0,94.8069,94.8824,94.8069,94.8572,136699.0
2018-10-08 12:00:00,113.06,113.09,113.05,113.08,29996.0,94.8656,94.8908,94.8572,94.8824,29996.0
2018-10-08 12:05:00,113.09,113.11,113.08,113.09,20168.0,94.8908,94.9076,94.8824,94.8908,20168.0
2018-10-08 12:10:00,113.09,113.11,113.09,113.09,75719.0,94.8908,94.9076,94.8908,94.8908,75719.0
2018-10-08 12:15:00,113.09,113.11,113.08,113.09,48848.0,94.8908,94.9076,94.8824,94.8908,48848.0
2018-10-08 12:20:00,113.09,113.11,112.97,112.97,68754.0,94.8908,94.9076,94.7901,94.7901,68754.0
2018-10-08 12:25:00,112.96,112.98,112.95,112.96,54278.0,94.7817,94.7985,94.7733,94.7817,54278.0
2018-10-08 12:30:00,112.95,112.97,112.95,112.96,22693.0,94.7733,94.7901,94.7733,94.7817,22693.0
2018-10-08 12:35:00,112.96,112.96,112.92,112.93,11838.0,94.7817,94.7817,94.7481,94.7565,11838.0
2018-10-08 12:40:00,112.94,112.95,112.92,112.93,23700.0,94.7649,94.7733,94.7481,94.7565,23700.0
2018-10-08 12:45:00,112.93,112.98,112.92,112.97,42837.0,94.7565,94.7985,94.7481,94.7901,42837.0
2018-10-08 12:50:00,112.97,112.99,112.96,112.98,30244.0,94.7901,94.8069,94.7817,94.7985,30244.0
2018-10-08 12:55:00,112.98,113.0,112.97,113.0,40376.0,94.7985,94.8153,94.7901,94.8153,40376.0
2018-10-08 13:00:00,113.0,113.0,112.97,112.98,26319.0,94.8153,94.8153,94.7901,94.7985,26319.0
2018-10-08 13:05:00,112.98,112.99,112.95,112.96,24422.0,94.7985,94.8069,94.7733,94.7817,24422.0
2018-10-08 13:10:00,112.96,112.96,112.93,112.95,88436.0,94.7817,94.7817,94.7565,94.7733,88436.0
2018-10-08 13:15:00,112.95,113.01,112.95,113.0,15879.0,94.7733,94.8236,94.7733,94.8153,15879.0
2018-10-08 13:20:00,113.0,113.01,112.97,112.99,30378.0,94.8153,94.8236,94.7901,94.8069,30378.0
2018-10-08 13:25:00,112.98,112.98,112.94,112.97,13440.0,94.7985,94.7985,94.7649,94.7901,13440.0
2018-10-08 13:30:00,112.96,112.98,112.93,112.96,29770.0,94.7817,94.7985,94.7565,94.7817,29770.0
2018-10-08 13:35:00,112.95,112.96,112.94,112.95,5519.0,94.7733,94.7817,94.7649,94.7733,5519.0
2018-10-08 13:40:00,112.95,112.96,112.94,112.95,16895.0,94.7733,94.7817,94.7649,94.7733,16895.0
2018-10-08 13:45:00,112.95,112.96,112.93,112.95,20100.0,94.7733,94.7817,94.7565,94.7733,20100.0
2018-10-08 13:50:00,112.95,112.96,112.94,112.96,5100.0,94.7733,94.7817,94.7649,94.7817,5100.0
2018-10-08 13:55:00,112.97,112.97,112.96,112.96,7477.0,94.7901,94.7901,94.7817,94.7817,7477.0
2018-10-08 14:00:00,112.96,112.97,112.91,112.92,16215.0,94.7817,94.7901,94.7397,94.7481,16215.0
2018-10-08 14:05:00,112.91,112.94,112.91,112.93,13354.0,94.7397,94.7649,94.7397,94.7565,13354.0
2018-10-08 14:10:00,112.93,112.94,112.92,112.92,13931.0,94.7565,94.7649,94.7481,94.7481,13931.0
2018-10-08 14:15:00,112.93,112.93,112.92,112.93,6426.0,94.7565,94.7565,94.7481,94.7565,6426.0
2018-10-08 14:20:00,112.93,112.93,112.9,112.93,58686.0,94.7565,94.7565,94.7313,94.7565,58686.0
2018-10-08 14:25:00,112.93,112.93,112.91,112.92,11262.0,94.7565,94.7565,94.7397,94.7481,11262.0
2018-10-08 14:30:00,112.92,112.92,112.87,112.9,21161.0,94.7481,94.7481,94.7062,94.7313,21161.0
2018-10-08 14:35:00,112.89,112.9,112.85,112.85,23458.0,94.723,94.7313,94.6894,94.6894,23458.0
2018-10-08 14:40:00,112.86,112.87,112.85,112.86,31871.0,94.6978,94.7062,94.6894,94.6978,31871.0
2018-10-08 14:45:00,112.85,112.86,112.78,112.78,110637.0,94.6894,94.6978,94.6307,94.6307,110637.0
2018-10-08 14:50:00,112.78,112.8,112.76,112.76,34240.0,94.6307,94.6474,94.6139,94.6139,34240.0
2018-10-08 14:55:00,112.76,112.78,112.76,112.78,44025.0,94.6139,94.6307,94.6139,94.6307,44025.0
2018-10-08 15:00:00,112.78,112.8,112.76,112.77,121205.0,94.6307,94.6474,94.6139,94.6223,121205.0
2018-10-08 15:05:00,112.76,112.77,112.74,112.74,41395.0,94.6139,94.6223,94.5971,94.5971,41395.0
2018-10-08 15:10:00,112.74,112.76,112.73,112.74,11105.0,94.5971,94.6139,94.5887,94.5971,11105.0
2018-10-08 15:15:00,112.75,112.76,112.74,112.74,20735.0,94.6055,94.6139,94.5971,94.5971,20735.0
2018-10-08 15:20:00,112.75,112.79,112.74,112.78,51447.0,94.6055,94.639,94.5971,94.6307,51447.0
2018-10-08 15:25:00,112.78,112.78,112.74,112.75,71621.0,94.6307,94.6307,94.5971,94.6055,71621.0
2018-10-08 15:30:00,112.74,112.75,112.71,112.73,66368.0,94.5971,94.6055,94.5719,94.5887,66368.0
2018-10-08 15:35:00,112.73,112.73,112.68,112.69,56929.0,94.5887,94.5887,94.5467,94.5551,56929.0
2018-10-08 15:40:00,112.7,112.7,112.65,112.65,55699.0,94.5635,94.5635,94.5216,94.5216,55699.0
2018-10-08 15:45:00,112.66,112.67,112.64,112.66,44094.0,94.53,94.5384,94.5132,94.53,44094.0
2018-10-08 15:50:00,112.66,112.67,112.64,112.67,139160.0,94.53,94.5384,94.5132,94.5384,139160.0
2018-10-08 15:55:00,112.66,112.7,112.65,112.67,212865.0,94.53,94.5635,94.5216,94.5384,212865.0
2018-10-09 09:30:00,113.14,113.21,113.08,113.08,149332.0,94.9327,94.9915,94.8824,94.8824,149332.0
2018-10-09 09:35:00,113.09,113.15,113.07,113.13,653828.0,94.8908,94.9411,94.874,94.9243,653828.0
2018-10-09 09:40:00,113.12,113.22,113.12,113.2,95108.0,94.9159,94.9998,94.9159,94.9831,95108.0
2018-10-09 09:45:00,113.2,113.32,113.2,113.31,177442.0,94.9831,95.0838,94.9831,95.0754,177442.0
2018-10-09 09:50:00,113.3,113.38,113.28,113.29,463906.0,95.067,95.1341,95.0502,95.0586,463906.0
2018-10-09 09:55:00,113.28,113.38,113.23,113.28,476355.0,95.0502,95.1341,95.0082,95.0502,476355.0
2018-10-09 10:00:00,113.27,113.32,113.22,113.3,171388.0,95.0418,95.0838,94.9998,95.067,171388.0
2018-10-09 10:05:00,113.29,113.39,113.28,113.31,144802.0,95.0586,95.1425,95.0502,95.0754,144802.0
2018-10-09 10:10:00,113.32,113.4,113.31,113.37,108358.0,95.0838,95.1509,95.0754,95.1257,108358.0
2018-10-09 10:15:00,113.37,113.4,113.33,113.34,74728.0,95.1257,95.1509,95.0921,95.1005,74728.0
2018-10-09 10:20:00,113.34,113.35,113.28,113.29,68594.0,95.1005,95.1089,95.0502,95.0586,68594.0
2018-10-09 10:25:00,113.29,113.33,113.25,113.27,87094.0,95.0586,95.0921,95.025,95.0418,87094.0
2018-10-09 10:30:00,113.27,113.34,113.25,113.32,104287.0,95.0418,95.1005,95.025,95.0838,104287.0
2018-10-09 10:35:00,113.32,113.39,113.29,113.37,181894.0,95.0838,95.1425,95.0586,95.1257,181894.0
2018-10-09 10:40:00,113.38,113.43,113.33,113.39,293118.0,95.1341,95.1761,95.0921,95.1425,293118.0
2018-10-09 10:45:00,113.4,113.51,113.39,113.42,183308.0,95.1509,95.2432,95.1425,95.1677,183308.0
2018-10-09 10:50:00,113.41,113.53,113.41,113.5,234640.0,95.1593,95.26,95.1593,95.2348,234640.0
2018-10-09 10:55:00,113.51,113.56,113.48,113.56,171363.0,95.2432,95.2851,95.218,95.2851,171363.0
2018-10-09 11:00:00,113.57,113.63,113.55,113.56,90730.0,95.2935,95.3439,95.2767,95.2851,90730.0
2018-10-09 11:05:00,113.55,113.66,113.53,113.65,133683.0,95.2767,95.369,95.26,95.3607,133683.0
2018-10-09 11:10:00,113.65,113.68,113.61,113.63,134550.0,95.3607,95.3858,95.3271,95.3439,134550.0
2018-10-09 11:15:00,113.63,113.64,113.55,113.6,90933.0,95.3439,95.3523,95.2767,95.3187,90933.0
2018-10-09 11:20:00,113.6,113.64,113.54,113.6,187170.0,95.3187,95.3523,95.2684,95.3187,187170.0
2018-10-09 11:25:00,113.59,113.61,113.55,113.56,64632.0,95.3103,95.3271,95.2767,95.2851,64632.0
2018-10-09 11:30:00,113.56,113.62,113.54,113.54,123002.0,95.2851,95.3355,95.2684,95.2684,123002.0
2018-10-09 11:35:00,113.53,113.53,113.44,113.44,88961.0,95.26,95.26,95.1844,95.1844,88961.0
2018-10-09 11:40:00,113.44,113.45,113.41,113.44,32439.0,95.1844,95.1928,95.1593,95.1844,32439.0
2018-10-09 11:45:00,113.43,113.47,113.42,113.45,87134.0,95.1761,95.2096,95.1677,95.1928,87134.0
2018-10-09 11:50:00,113.45,113.46,113.41,113.44,115050.0,95.1928,95.2012,95.1593,95.1844,115050.0
2018-10-09 11:55:00,113.44,113.46,113.38,113.44,80878.0,95.1844,95.2012,95.1341,95.1844,80878.0
2018-10-09 12:00:00,113.45,113.45,113.39,113.43,111486.0,95.1928,95.1928,95.1425,95.1761,111486.0
2018-10-09 12:05:00,113.42,113.44,113.39,113.41,58666.0,95.1677,95.1844,95.1425,95.1593,58666.0
2018-10-09 12:10:00,113.41,113.45,113.39,113.45,41397.0,95.1593,95.1928,95.1425,95.1928,41397.0
2018-10-09 12:15:00,113.45,113.51,113.44,113.49,89229.0,95.1928,95.2432,95.1844,95.2264,89229.0
2018-10-09 12:20:00,113.48,113.51,113.47,113.5,42459.0,95.218,95.2432,95.2096,95.2348,42459.0
2018-10-09 12:25:00,113.51,113.53,113.48,113.53,44799.0,95.2432,95.26,95.218,95.26,44799.0
2018-10-09 12:30:00,113.52,113.55,113.49,113.52,131844.0,95.2516,95.2767,95.2264,95.2516,131844.0
2018-10-09 12:35:00,113.52,113.58,113.51,113.57,32814.0,95.2516,95.3019,95.2432,95.2935,32814.0
2018-10-09 12:40:00,113.57,113.6,113.56,113.59,77165.0,95.2935,95.3187,95.2851,95.3103,77165.0
2018-10-09 12:45:00,113.59,113.66,113.59,113.65,79422.0,95.3103,95.369,95.3103,95.3607,79422.0
2018-10-09 12:50:00,113.65,113.67,113.59,113.67,53161.0,95.3607,95.3774,95.3103,95.3774,53161.0
2018-10-09 12:55:00,113.66,113.66,113.6,113.66,49114.0,95.369,95.369,95.3187,95.369,49114.0
2018-10-09 13:00:00,113.66,113.76,113.65,113.75,114390.0,95.369,95.4529,95.3607,95.4446,114390.0
2018-10-09 13:05:00,113.75,113.76,113.63,113.67,76365.0,95.4446,95.4529,95.3439,95.3774,76365.0
2018-10-09 13:10:00,113.66,113.68,113.64,113.67,55865.0,95.369,95.3858,95.3523,95.3774,55865.0
2018-10-09 13:15:00,113.67,113.73,113.65,113.71,46618.0,95.3774,95.4278,95.3607,95.411,46618.0
2018-10-09 13:20:00,113.7,113.72,113.64,113.67,91239.0,95.4026,95.4194,95.3523,95.3774,91239.0
2018-10-09 13:25:00,113.66,113.67,113.6,113.62,80301.0,95.369,95.3774,95.3187,95.3355,80301.0
2018-10-09 13:30:00,113.61,113.62,113.54,113.54,72593.0,95.3271,95.3355,95.2684,95.2684,72593.0
2018-10-09 13:35:00,113.55,113.55,113.47,113.47,96147.0,95.2767,95.2767,95.2096,95.2096,96147.0
2018-10-09 13:40:00,113.47,113.52,113.42,113.49,122998.0,95.2096,95.2516,95.1677,95.2264,122998.0
2018-10-09 13:45:00,113.49,113.51,113.44,113.46,69234.0,95.2264,95.2432,95.1844,95.2012,69234.0
2018-10-09 13:50:00,113.45,113.49,113.44,113.47,78139.0,95.1928,95.2264,95.1844,95.2096,78139.0
2018-10-09 13:55:00,113.47,113.48,113.45,113.47,40644.0,95.2096,95.218,95.1928,95.2096,40644.0
2018-10-09 14:00:00,113.47,113.49,113.46,113.48,53925.0,95.2096,95.2264,95.2012,95.218,53925.0
2018-10-09 14:05:00,113.48,113.51,113.44,113.44,59199.0,95.218,95.2432,95.1844,95.1844,59199.0
2018-10-09 14:10:00,113.44,113.51,113.43,113.49,62925.0,95.1844,95.2432,95.1761,95.2264,62925.0
2018-10-09 14:15:00,113.49,113.56,113.49,113.56,36718.0,95.2264,95.2851,95.2264,95.2851,36718.0
2018-10-09 14:20:00,113.55,113.57,113.52,113.55,49492.0,95.2767,95.2935,95.2516,95.2767,49492.0
2018-10-09 14:25:00,113.55,113.58,113.52,113.55,80369.0,95.2767,95.3019,95.2516,95.2767,80369.0
2018-10-09 14:30:00,113.55,113.59,113.53,113.59,34809.0,95.2767,95.3103,95.26,95.3103,34809.0
2018-10-09 14:35:00,113.6,113.62,113.57,113.58,38826.0,95.3187,95.3355,95.2935,95.3019,38826.0
2018-10-09 14:40:00,113.58,113.65,113.58,113.64,86490.0,95.3019,95.3607,95.3019,95.3523,86490.0
2018-10-09 14:45:00,113.65,113.67,113.63,113.67,118021.0,95.3607,95.3774,95.3439,95.3774,118021.0
2018-10-09 14:50:00,113.67,113.69,113.63,113.65,107375.0,95.3774,95.3942,95.3439,95.3607,107375.0
2018-10-09 14:55:00,113.65,113.73,113.61,113.73,97578.0,95.3607,95.4278,95.3271,95.4278,97578.0
2018-10-09 15:00:00,113.72,113.75,113.7,113.75,69659.0,95.4194,95.4446,95.4026,95.4446,69659.0
2018-10-09 15:05:00,113.74,113.85,113.74,113.82,111126.0,95.4362,95.5285,95.4362,95.5033,111126.0
2018-10-09 15:10:00,113.82,113.85,113.78,113.8,85234.0,95.5033,95.5285,95.4697,95.4865,85234.0
2018-10-09 15:15:00,113.8,113.84,113.78,113.79,92590.0,95.4865,95.5201,95.4697,95.4781,92590.0
2018-10-09 15:20:00,113.79,113.8,113.74,113.75,83520.0,95.4781,95.4865,95.4362,95.4446,83520.0
2018-10-09 15:25:00,113.75,113.76,113.74,113.75,41822.0,95.4446,95.4529,95.4362,95.4446,41822.0
2018-10-09 15:30:00,113.75,113.76,113.68,113.7,81870.0,95.4446,95.4529,95.3858,95.4026,81870.0
2018-10-09 15:35:00,113.71,113.76,113.7,113.73,143408.0,95.411,95.4529,95.4026,95.4278,143408.0
2018-10-09 15:40:00,113.73,113.76,113.71,113.75,56918.0,95.4278,95.4529,95.411,95.4446,56918.0
2018-10-09 15:45:00,113.74,113.79,113.73,113.78,163495.0,95.4362,95.4781,95.4278,95.4697,163495.0
2018-10-09 15:50:00,113.78,113.79,113.74,113.77,272370.0,95.4697,95.4781,95.4362,95.4613,272370.0
2018-10-09 15:55:00,113.77,113.83,113.76,113.8,536831.0,95.4613,95.5117,95.4529,95.4865,536831.0
2018-10-10 09:30:00,113.14,113.27,113.14,113.25,94439.0,94.9327,95.0418,94.9327,95.025,94439.0
2018-10-10 09:35:00,113.26,113.31,113.25,113.29,75663.0,95.0334,95.0754,95.025,95.0586,75663.0
2018-10-10 09:40:00,113.3,113.31,113.23,113.3,293727.0,95.067,95.0754,95.0082,95.067,293727.0
2018-10-10 09:45:00,113.28,113.35,113.22,113.33,345586.0,95.0502,95.1089,94.9998,95.0921,345586.0
2018-10-10 09:50:00,113.33,113.41,113.31,113.41,481430.0,95.0921,95.1593,95.0754,95.1593,481430.0
2018-10-10 09:55:00,113.41,113.53,113.39,113.51,151051.0,95.1593,95.26,95.1425,95.2432,151051.0
2018-10-10 10:00:00,113.5,113.53,113.44,113.48,70381.0,95.2348,95.26,95.1844,95.218,70381.0
2018-10-10 10:05:00,113.47,113.5,113.44,113.47,106283.0,95.2096,95.2348,95.1844,95.2096,106283.0
2018-10-10 10:10:00,113.47,113.5,113.39,113.42,43961.0,95.2096,95.2348,95.1425,95.1677,43961.0
2018-10-10 10:15:00,113.42,113.45,113.38,113.38,53840.0,95.1677,95.1928,95.1341,95.1341,53840.0
2018-10-10 10:20:00,113.38,113.38,113.22,113.25,90775.0,95.1341,95.1341,94.9998,95.025,90775.0
2018-10-10 10:25:00,113.24,113.26,113.16,113.22,44038.0,95.0166,95.0334,94.9495,94.9998,44038.0
2018-10-10 10:30:00,113.21,113.31,113.2,113.3,200130.0,94.9915,95.0754,94.9831,95.067,200130.0
2018-10-10 10:35:00,113.31,113.35,113.3,113.35,198464.0,95.0754,95.1089,95.067,95.1089,198464.0
2018-10-10 10:40:00,113.33,113.35,113.24,113.29,144990.0,95.0921,95.1089,95.0166,95.0586,144990.0
2018-10-10 10:45:00,113.29,113.3,113.22,113.27,32595.0,95.0586,95.067,94.9998,95.0418,32595.0
2018-10-10 10:50:00,113.27,113.28,113.18,113.21,84609.0,95.0418,95.0502,94.9663,94.9915,84609.0
2018-10-10 10:55:00,113.22,113.36,113.19,113.34,217651.0,94.9998,95.1173,94.9747,95.1005,217651.0
2018-10-10 11:00:00,113.34,113.46,113.33,113.44,366269.0,95.1005,95.2012,95.0921,95.1844,366269.0
2018-10-10 11:05:00,113.44,113.56,113.43,113.54,177200.0,95.1844,95.2851,95.1761,95.2684,177200.0
2018-10-10 11:10:00,113.52,113.58,113.46,113.47,166433.0,95.2516,95.3019,95.2012,95.2096,166433.0
2018-10-10 11:15:00,113.47,113.48,113.4,113.43,28939.0,95.2096,95.218,95.1509,95.1761,28939.0
2018-10-10 11:20:00,113.42,113.51,113.42,113.45,182535.0,95.1677,95.2432,95.1677,95.1928,182535.0
2018-10-10 11:25:00,113.43,113.44,113.39,113.41,225504.0,95.1761,95.1844,95.1425,95.1593,225504.0
2018-10-10 11:30:00,113.41,113.44,113.36,113.42,27700.0,95.1593,95.1844,95.1173,95.1677,27700.0
2018-10-10 11:35:00,113.42,113.45,113.36,113.41,93775.0,95.1677,95.1928,95.1173,95.1593,93775.0
2018-10-10 11:40:00,113.41,113.42,113.33,113.37,25049.0,95.1593,95.1677,95.0921,95.1257,25049.0
2018-10-10 11:45:00,113.37,113.4,113.33,113.38,173891.0,95.1257,95.1509,95.0921,95.1341,173891.0
2018-10-10 11:50:00,113.37,113.38,113.33,113.34,44098.0,95.1257,95.1341,95.0921,95.1005,44098.0
2018-10-10 11:55:00,113.33,113.33,113.29,113.32,50665.0,95.0921,95.0921,95.0586,95.0838,50665.0
2018-10-10 12:00:00,113.32,113.35,113.28,113.29,32575.0,95.0838,95.1089,95.0502,95.0586,32575.0
2018-10-10 12:05:00,113.31,113.38,113.3,113.37,110810.0,95.0754,95.1341,95.067,95.1257,110810.0
2018-10-10 12:10:00,113.38,113.39,113.34,113.39,142973.0,95.1341,95.1425,95.1005,95.1425,142973.0
2018-10-10 12:15:00,113.38,113.38,113.31,113.32,25542.0,95.1341,95.1341,95.0754,95.0838,25542.0
2018-10-10 12:20:00,113.32,113.36,113.32,113.36,297456.0,95.0838,95.1173,95.0838,95.1173,297456.0
2018-10-10 12:25:00,113.36,113.42,113.35,113.37,172807.0,95.1173,95.1677,95.1089,95.1257,172807.0
2018-10-10 12:30:00,113.37,113.4,113.34,113.35,28733.0,95.1257,95.1509,95.1005,95.1089,28733.0
2018-10-10 12:35:00,113.34,113.37,113.31,113.37,21702.0,95.1005,95.1257,95.0754,95.1257,21702.0
2018-10-10 12:40:00,113.37,113.39,113.35,113.37,42783.0,95.1257,95.1425,95.1089,95.1257,42783.0
2018-10-10 12:45:00,113.36,113.37,113.32,113.37,36755.0,95.1173,95.1257,95.0838,95.1257,36755.0
2018-10-10 12:50:00,113.37,113.38,113.3,113.32,204034.0,95.1257,95.1341,95.067,95.0838,204034.0
2018-10-10 12:55:00,113.32,113.39,113.31,113.37,137852.0,95.0838,95.1425,95.0754,95.1257,137852.0
2018-10-10 13:00:00,113.37,113.39,113.26,113.34,171392.0,95.1257,95.1425,95.0334,95.1005,171392.0
2018-10-10 13:05:00,113.34,113.37,113.31,113.33,282462.0,95.1005,95.1257,95.0754,95.0921,282462.0
2018-10-10 13:10:00,113.34,113.36,113.28,113.29,103467.0,95.1005,95.1173,95.0502,95.0586,103467.0
2018-10-10 13:15:00,113.29,113.3,113.22,113.27,114664.0,95.0586,95.067,94.9998,95.0418,114664.0
2018-10-10 13:20:00,113.27,113.27,113.06,113.08,180746.0,95.0418,95.0418,94.8656,94.8824,180746.0
2018-10-10 13:25:00,113.07,113.13,113.06,113.1,287561.0,94.874,94.9243,94.8656,94.8992,287561.0
2018-10-10 13:30:00,113.11,113.14,113.05,113.11,135506.0,94.9076,94.9327,94.8572,94.9076,135506.0
2018-10-10 13:35:00,113.11,113.14,113.07,113.09,162154.0,94.9076,94.9327,94.874,94.8908,162154.0
2018-10-10 13:40:00,113.09,113.09,112.97,112.98,305757.0,94.8908,94.8908,94.7901,94.7985,305757.0
2018-10-10 13:45:00,112.99,112.99,112.8,112.82,267935.0,94.8069,94.8069,94.6474,94.6642,267935.0
2018-10-10 13:50:00,112.82,112.95,112.82,112.95,162699.0,94.6642,94.7733,94.6642,94.7733,162699.0
2018-10-10 13:55:00,112.95,112.96,112.86,112.86,70626.0,94.7733,94.7817,94.6978,94.6978,70626.0
2018-10-10 14:00:00,112.86,112.88,112.78,112.86,263165.0,94.6978,94.7146,94.6307,94.6978,263165.0
2018-10-10 14:05:00,112.86,112.96,112.86,112.96,105249.0,94.6978,94.7817,94.6978,94.7817,105249.0
2018-10-10 14:10:00,112.96,113.02,112.9,112.98,152655.0,94.7817,94.832,94.7313,94.7985,152655.0
2018-10-10 14:15:00,112.99,113.03,112.94,113.01,112131.0,94.8069,94.8404,94.7649,94.8236,112131.0
2018-10-10 14:20:00,113.01,113.04,112.96,112.97,47837.0,94.8236,94.8488,94.7817,94.7901,47837.0
2018-10-10 14:25:00,112.98,113.06,112.97,113.04,205988.0,94.7985,94.8656,94.7901,94.8488,205988.0
2018-10-10 14:30:00,113.04,113.07,112.99,113.06,146057.0,94.8488,94.874,94.8069,94.8656,146057.0
2018-10-10 14:35:00,113.05,113.15,113.05,113.15,283176.0,94.8572,94.9411,94.8572,94.9411,283176.0
2018-10-10 14:40:00,113.15,113.17,113.08,113.17,389173.0,94.9411,94.9579,94.8824,94.9579,389173.0
2018-10-10 14:45:00,113.17,113.2,113.13,113.19,112634.0,94.9579,94.9831,94.9243,94.9747,112634.0
2018-10-10 14:50:00,113.2,113.23,113.17,113.17,280948.0,94.9831,95.0082,94.9579,94.9579,280948.0
2018-10-10 14:55:00,113.15,113.21,113.06,113.06,86888.0,94.9411,94.9915,94.8656,94.8656,86888.0
2018-10-10 15:00:00,113.06,113.19,113.06,113.15,351367.0,94.8656,94.9747,94.8656,94.9411,351367.0
2018-10-10 15:05:00,113.16,113.25,113.11,113.25,126134.0,94.9495,95.025,94.9076,95.025,126134.0
2018-10-10 15:10:00,113.25,113.34,113.25,113.29,97917.0,95.025,95.1005,95.025,95.0586,97917.0
2018-10-10 15:15:00,113.3,113.43,113.29,113.42,338762.0,95.067,95.1761,95.0586,95.1677,338762.0
2018-10-10 15:20:00,113.42,113.42,113.27,113.29,191921.0,95.1677,95.1677,95.0418,95.0586,191921.0
2018-10-10 15:25:00,113.29,113.32,113.19,113.21,288135.0,95.0586,95.0838,94.9747,94.9915,288135.0
2018-10-10 15:30:00,113.21,113.28,113.2,113.26,125354.0,94.9915,95.0502,94.9831,95.0334,125354.0
2018-10-10 15:35:00,113.26,113.34,113.25,113.33,608756.0,95.0334,95.1005,95.025,95.0921,608756.0
2018-10-10 15:40:00,113.33,113.4,113.32,113.36,237693.0,95.0921,95.1509,95.0838,95.1173,237693.0
2018-10-10 15:45:00,113.36,113.42,113.25,113.27,257385.0,95.1173,95.1677,95.025,95.0418,257385.0
2018-10-10 15:50:00,113.27,113.45,113.27,113.44,181291.0,95.0418,95.1928,95.0418,95.1844,181291.0
2018-10-10 15:55:00,113.44,113.54,113.41,113.5,520936.0,95.1844,95.2684,95.1593,95.2348,520936.0
2018-10-11 09:30:00,114.0,114.04,113.89,114.02,217914.0,95.6543,95.6879,95.562,95.6711,217914.0
2018-10-11 09:35:00,114.01,114.11,114.0,114.07,198018.0,95.6627,95.7466,95.6543,95.7131,198018.0
2018-10-11 09:40:00,114.07,114.16,114.07,114.14,112884.0,95.7131,95.7886,95.7131,95.7718,112884.0
2018-10-11 09:45:00,114.14,114.17,113.9,113.91,208858.0,95.7718,95.797,95.5704,95.5788,208858.0
2018-10-11 09:50:00,113.92,113.94,113.82,113.89,231366.0,95.5872,95.604,95.5033,95.562,231366.0
2018-10-11 09:55:00,113.88,113.91,113.79,113.81,122695.0,95.5536,95.5788,95.4781,95.4949,122695.0
2018-10-11 10:00:00,113.8,113.98,113.8,113.98,298964.0,95.4865,95.6375,95.4865,95.6375,298964.0
2018-10-11 10:05:00,113.97,114.01,113.86,113.9,155854.0,95.6292,95.6627,95.5369,95.5704,155854.0
2018-10-11 10:10:00,113.9,114.03,113.9,114.03,156807.0,95.5704,95.6795,95.5704,95.6795,156807.0
2018-10-11 10:15:00,114.03,114.1,114.02,114.05,74116.0,95.6795,95.7382,95.6711,95.6963,74116.0
2018-10-11 10:20:00,114.05,114.13,114.03,114.11,88112.0,95.6963,95.7634,95.6795,95.7466,88112.0
2018-10-11 10:25:00,114.12,114.13,114.04,114.1,86905.0,95.755,95.7634,95.6879,95.7382,86905.0
2018-10-11 10:30:00,114.1,114.13,114.02,114.03,125506.0,95.7382,95.7634,95.6711,95.6795,125506.0
2018-10-11 10:35:00,114.03,114.03,113.93,113.97,80496.0,95.6795,95.6795,95.5956,95.6292,80496.0
2018-10-11 10:40:00,113.97,114.02,113.94,114.01,81252.0,95.6292,95.6711,95.604,95.6627,81252.0
2018-10-11 10:45:00,114.01,114.15,113.99,114.14,67806.0,95.6627,95.7802,95.6459,95.7718,67806.0
2018-10-11 10:50:00,114.14,114.23,114.11,114.19,89742.0,95.7718,95.8473,95.7466,95.8137,89742.0
2018-10-11 10:55:00,114.2,114.27,114.15,114.24,189519.0,95.8221,95.8809,95.7802,95.8557,189519.0
2018-10-11 11:00:00,114.25,114.39,114.2,114.35,175122.0,95.8641,95.9816,95.8221,95.948,175122.0
2018-10-11 11:05:00,114.36,114.39,114.29,114.34,184265.0,95.9564,95.9816,95.8977,95.9396,184265.0
2018-10-11 11:10:00,114.35,114.44,114.35,114.41,222915.0,95.948,96.0235,95.948,95.9983,222915.0
2018-10-11 11:15:00,114.42,114.45,114.34,114.44,150829.0,96.0067,96.0319,95.9396,96.0235,150829.0
2018-10-11 11:20:00,114.43,114.44,114.27,114.3,152194.0,96.0151,96.0235,95.8809,95.906,152194.0
2018-10-11 11:25:00,114.29,114.37,114.27,114.33,126829.0,95.8977,95.9648,95.8809,95.9312,126829.0
2018-10-11 11:30:00,114.33,114.38,114.32,114.35,96744.0,95.9312,95.9732,95.9228,95.948,96744.0
2018-10-11 11:35:00,114.35,114.47,114.35,114.41,138196.0,95.948,96.0487,95.948,95.9983,138196.0
2018-10-11 11:40:00,114.41,114.45,114.37,114.39,82776.0,95.9983,96.0319,95.9648,95.9816,82776.0
2018-10-11 11:45:00,114.39,114.42,114.28,114.29,126789.0,95.9816,96.0067,95.8893,95.8977,126789.0
2018-10-11 11:50:00,114.29,114.36,114.26,114.28,88156.0,95.8977,95.9564,95.8725,95.8893,88156.0
2018-10-11 11:55:00,114.28,114.31,114.24,114.31,33465.0,95.8893,95.9144,95.8557,95.9144,33465.0
2018-10-11 12:00:00,114.31,114.33,114.26,114.3,58353.0,95.9144,95.9312,95.8725,95.906,58353.0
2018-10-11 12:05:00,114.29,114.32,114.25,114.29,46092.0,95.8977,95.9228,95.8641,95.8977,46092.0
2018-10-11 12:10:00,114.28,114.35,114.26,114.28,26570.0,95.8893,95.948,95.8725,95.8893,26570.0
2018-10-11 12:15:00,114.29,114.3,114.25,114.27,78411.0,95.8977,95.906,95.8641,95.8809,78411.0
2018-10-11 12:20:00,114.27,114.29,114.18,114.19,60080.0,95.8809,95.8977,95.8054,95.8137,60080.0
2018-10-11 12:25:00,114.19,114.23,114.16,114.22,218199.0,95.8137,95.8473,95.7886,95.8389,218199.0
2018-10-11 12:30:00,114.22,114.29,114.21,114.27,226397.0,95.8389,95.8977,95.8305,95.8809,226397.0
2018-10-11 12:35:00,114.27,114.28,114.2,114.24,55192.0,95.8809,95.8893,95.8221,95.8557,55192.0
2018-10-11 12:40:00,114.24,114.26,114.19,114.2,98184.0,95.8557,95.8725,95.8137,95.8221,98184.0
2018-10-11 12:45:00,114.19,114.25,114.19,114.23,179538.0,95.8137,95.8641,95.8137,95.8473,179538.0
2018-10-11 12:50:00,114.23,114.24,114.12,114.14,182273.0,95.8473,95.8557,95.755,95.7718,182273.0
2018-10-11 12:55:00,114.14,114.15,114.05,114.06,249853.0,95.7718,95.7802,95.6963,95.7047,249853.0
2018-10-11 13:00:00,114.07,114.45,114.05,114.42,818070.0,95.7131,96.0319,95.6963,96.0067,818070.0
2018-10-11 13:05:00,114.42,114.55,114.41,114.55,295801.0,96.0067,96.1158,95.9983,96.1158,295801.0
2018-10-11 13:10:00,114.55,114.6,114.48,114.49,216393.0,96.1158,96.1578,96.0571,96.0655,216393.0
2018-10-11 13:15:00,114.48,114.49,114.38,114.39,183471.0,96.0571,96.0655,95.9732,95.9816,183471.0
2018-10-11 13:20:00,114.4,114.42,114.33,114.4,74560.0,95.99,96.0067,95.9312,95.99,74560.0
2018-10-11 13:25:00,114.4,114.49,114.37,114.48,143462.0,95.99,96.0655,95.9648,96.0571,143462.0
2018-10-11 13:30:00,114.48,114.54,114.45,114.54,34870.0,96.0571,96.1074,96.0319,96.1074,34870.0
2018-10-11 13:35:00,114.54,114.58,114.52,114.56,75352.0,96.1074,96.141,96.0906,96.1242,75352.0
2018-10-11 13:40:00,114.56,114.58,114.52,114.54,70412.0,96.1242,96.141,96.0906,96.1074,70412.0
2018-10-11 13:45:00,114.54,114.7,114.53,114.69,123753.0,96.1074,96.2417,96.099,96.2333,123753.0
2018-10-11 13:50:00,114.69,114.74,114.63,114.68,172681.0,96.2333,96.2752,96.1829,96.2249,172681.0
2018-10-11 13:55:00,114.68,114.75,114.67,114.7,87739.0,96.2249,96.2836,96.2165,96.2417,87739.0
2018-10-11 14:00:00,114.7,114.74,114.65,114.66,108250.0,96.2417,96.2752,96.1997,96.2081,108250.0
2018-10-11 14:05:00,114.66,114.75,114.64,114.73,103967.0,96.2081,96.2836,96.1913,96.2668,103967.0
2018-10-11 14:10:00,114.73,114.76,114.7,114.74,108401.0,96.2668,96.292,96.2417,96.2752,108401.0
2018-10-11 14:15:00,114.74,114.83,114.74,114.79,102558.0,96.2752,96.3508,96.2752,96.3172,102558.0
2018-10-11 14:20:00,114.8,114.83,114.73,114.81,69057.0,96.3256,96.3508,96.2668,96.334,69057.0
2018-10-11 14:25:00,114.79,114.85,114.68,114.73,114936.0,96.3172,96.3675,96.2249,96.2668,114936.0
2018-10-11 14:30:00,114.74,114.85,114.74,114.84,177925.0,96.2752,96.3675,96.2752,96.3591,177925.0
2018-10-11 14:35:00,114.85,114.92,114.84,114.87,341321.0,96.3675,96.4263,96.3591,96.3843,341321.0
2018-10-11 14:40:00,114.85,114.97,114.8,114.96,329369.0,96.3675,96.4682,96.3256,96.4598,329369.0
2018-10-11 14:45:00,114.96,115.01,114.85,114.9,407633.0,96.4598,96.5018,96.3675,96.4095,407633.0
2018-10-11 14:50:00,114.91,114.96,114.83,114.85,277140.0,96.4179,96.4598,96.3508,96.3675,277140.0
2018-10-11 14:55:00,114.86,115.04,114.86,115.02,202056.0,96.3759,96.527,96.3759,96.5102,202056.0
2018-10-11 15:00:00,115.02,115.07,114.92,114.95,386219.0,96.5102,96.5521,96.4263,96.4514,386219.0
2018-10-11 15:05:00,114.96,115.06,114.93,115.04,477240.0,96.4598,96.5437,96.4347,96.527,477240.0
2018-10-11 15:10:00,115.04,115.15,114.93,114.94,268338.0,96.527,96.6193,96.4347,96.4431,268338.0
2018-10-11 15:15:00,114.94,114.99,114.73,114.75,241038.0,96.4431,96.485,96.2668,96.2836,241038.0
2018-10-11 15:20:00,114.73,114.8,114.67,114.71,101246.0,96.2668,96.3256,96.2165,96.2501,101246.0
2018-10-11 15:25:00,114.69,114.82,114.67,114.81,179291.0,96.2333,96.3424,96.2165,96.334,179291.0
2018-10-11 15:30:00,114.81,114.84,114.69,114.78,112421.0,96.334,96.3591,96.2333,96.3088,112421.0
2018-10-11 15:35:00,114.79,114.9,114.77,114.84,137283.0,96.3172,96.4095,96.3004,96.3591,137283.0
2018-10-11 15:40:00,114.85,114.92,114.74,114.82,220950.0,96.3675,96.4263,96.2752,96.3424,220950.0
2018-10-11 15:45:00,114.81,114.92,114.76,114.91,192116.0,96.334,96.4263,96.292,96.4179,192116.0
2018-10-11 15:50:00,114.91,114.96,114.82,114.88,492225.0,96.4179,96.4598,96.3424,96.3927,492225.0
2018-10-11 15:55:00,114.89,114.91,114.85,114.87,801609.0,96.4011,96.4179,96.3675,96.3843,801609.0
2018-10-12 09:30:00,114.39,114.51,114.36,114.51,207248.0,95.9816,96.0823,95.9564,96.0823,207248.0
2018-10-12 09:35:00,114.5,114.54,114.33,114.49,163281.0,96.0739,96.1074,95.9312,96.0655,163281.0
2018-10-12 09:40:00,114.49,114.54,114.44,114.53,82467.0,96.0655,96.1074,96.0235,96.099,82467.0
2018-10-12 09:45:00,114.53,114.56,114.49,114.52,113999.0,96.099,96.1242,96.0655,96.0906,113999.0
2018-10-12 09:50:00,114.52,114.57,114.49,114.5,34649.0,96.0906,96.1326,96.0655,96.0739,34649.0
2018-10-12 09:55:00,114.5,114.5,114.39,114.4,57082.0,96.0739,96.0739,95.9816,95.99,57082.0
2018-10-12 10:00:00,114.42,114.46,114.33,114.34,111985.0,96.0067,96.0403,95.9312,95.9396,111985.0
2018-10-12 10:05:00,114.35,114.37,114.28,114.29,151179.0,95.948,95.9648,95.8893,95.8977,151179.0
2018-10-12 10:10:00,114.29,114.43,114.29,114.41,25600.0,95.8977,96.0151,95.8977,95.9983,25600.0
2018-10-12 10:15:00,114.44,114.48,114.41,114.46,35539.0,96.0235,96.0571,95.9983,96.0403,35539.0
2018-10-12 10:20:00,114.46,114.51,114.42,114.51,36426.0,96.0403,96.0823,96.0067,96.0823,36426.0
2018-10-12 10:25:00,114.51,114.55,114.43,114.53,68926.0,96.0823,96.1158,96.0151,96.099,68926.0
2018-10-12 10:30:00,114.52,114.56,114.46,114.46,108142.0,96.0906,96.1242,96.0403,96.0403,108142.0
2018-10-12 10:35:00,114.47,114.47,114.4,114.44,38220.0,96.0487,96.0487,95.99,96.0235,38220.0
2018-10-12 10:40:00,114.43,114.44,114.36,114.36,40138.0,96.0151,96.0235,95.9564,95.9564,40138.0
2018-10-12 10:45:00,114.36,114.4,114.34,114.4,50304.0,95.9564,95.99,95.9396,95.99,50304.0
2018-10-12 10:50:00,114.4,114.43,114.35,114.37,34273.0,95.99,96.0151,95.948,95.9648,34273.0
2018-10-12 10:55:00,114.37,114.41,114.35,114.37,27151.0,95.9648,95.9983,95.948,95.9648,27151.0
2018-10-12 11:00:00,114.37,114.5,114.35,114.5,42288.0,95.9648,96.0739,95.948,96.0739,42288.0
2018-10-12 11:05:00,114.54,114.57,114.52,114.55,28971.0,96.1074,96.1326,96.0906,96.1158,28971.0
2018-10-12 11:10:00,114.56,114.57,114.48,114.49,66321.0,96.1242,96.1326,96.0571,96.0655,66321.0
2018-10-12 11:15:00,114.5,114.63,114.5,114.62,163403.0,96.0739,96.1829,96.0739,96.1746,163403.0
2018-10-12 11:20:00,114.63,114.71,114.6,114.71,106661.0,96.1829,96.2501,96.1578,96.2501,106661.0
2018-10-12 11:25:00,114.7,114.74,114.67,114.68,69341.0,96.2417,96.2752,96.2165,96.2249,69341.0
2018-10-12 11:30:00,114.68,114.69,114.61,114.61,155425.0,96.2249,96.2333,96.1662,96.1662,155425.0
2018-10-12 11:35:00,114.62,114.67,114.59,114.63,44416.0,96.1746,96.2165,96.1494,96.1829,44416.0
2018-10-12 11:40:00,114.63,114.7,114.62,114.68,22157.0,96.1829,96.2417,96.1746,96.2249,22157.0
2018-10-12 11:45:00,114.69,114.77,114.68,114.71,66085.0,96.2333,96.3004,96.2249,96.2501,66085.0
2018-10-12 11:50:00,114.71,114.78,114.7,114.77,130899.0,96.2501,96.3088,96.2417,96.3004,130899.0
2018-10-12 11:55:00,114.77,114.78,114.71,114.73,18555.0,96.3004,96.3088,96.2501,96.2668,18555.0
2018-10-12 12:00:00,114.73,114.83,114.72,114.81,53275.0,96.2668,96.3508,96.2585,96.334,53275.0
2018-10-12 12:05:00,114.81,114.86,114.77,114.8,45414.0,96.334,96.3759,96.3004,96.3256,45414.0
2018-10-12 12:10:00,114.79,114.83,114.73,114.75,30709.0,96.3172,96.3508,96.2668,96.2836,30709.0
2018-10-12 12:15:00,114.76,114.84,114.74,114.8,57969.0,96.292,96.3591,96.2752,96.3256,57969.0
2018-10-12 12:20:00,114.81,114.88,114.8,114.83,46973.0,96.334,96.3927,96.3256,96.3508,46973.0
2018-10-12 12:25:00,114.83,114.9,114.83,114.83,27250.0,96.3508,96.4095,96.3508,96.3508,27250.0
2018-10-12 12:30:00,114.84,114.88,114.76,114.77,25538.0,96.3591,96.3927,96.292,96.3004,25538.0
2018-10-12 12:35:00,114.79,114.89,114.79,114.87,35779.0,96.3172,96.4011,96.3172,96.3843,35779.0
2018-10-12 12:40:00,114.86,114.95,114.86,114.94,135860.0,96.3759,96.4514,96.3759,96.4431,135860.0
2018-10-12 12:45:00,114.94,114.95,114.87,114.92,50783.0,96.4431,96.4514,96.3843,96.4263,50783.0
2018-10-12 12:50:00,114.92,115.0,114.9,114.94,223140.0,96.4263,96.4934,96.4095,96.4431,223140.0
2018-10-12 12:55:00,114.95,114.96,114.82,114.84,119262.0,96.4514,96.4598,96.3424,96.3591,119262.0
2018-10-12 13:00:00,114.84,114.93,114.78,114.78,143965.0,96.3591,96.4347,96.3088,96.3088,143965.0
2018-10-12 13:05:00,114.78,114.81,114.74,114.74,67918.0,96.3088,96.334,96.2752,96.2752,67918.0
2018-10-12 13:10:00,114.74,114.79,114.73,114.78,21452.0,96.2752,96.3172,96.2668,96.3088,21452.0
2018-10-12 13:15:00,114.78,114.83,114.75,114.79,183233.0,96.3088,96.3508,96.2836,96.3172,183233.0
2018-10-12 13:20:00,114.78,114.78,114.65,114.65,43015.0,96.3088,96.3088,96.1997,96.1997,43015.0
2018-10-12 13:25:00,114.66,114.73,114.65,114.7,87380.0,96.2081,96.2668,96.1997,96.2417,87380.0
2018-10-12 13:30:00,114.72,114.78,114.7,114.75,28017.0,96.2585,96.3088,96.2417,96.2836,28017.0
2018-10-12 13:35:00,114.75,114.82,114.75,114.78,32916.0,96.2836,96.3424,96.2836,96.3088,32916.0
2018-10-12 13:40:00,114.79,114.84,114.74,114.78,92134.0,96.3172,96.3591,96.2752,96.3088,92134.0
2018-10-12 13:45:00,114.77,114.79,114.74,114.76,37641.0,96.3004,96.3172,96.2752,96.292,37641.0
2018-10-12 13:50:00,114.75,114.8,114.73,114.73,39096.0,96.2836,96.3256,96.2668,96.2668,39096.0
2018-10-12 13:55:00,114.74,114.83,114.74,114.82,23735.0,96.2752,96.3508,96.2752,96.3424,23735.0
2018-10-12 14:00:00,114.82,114.94,114.81,114.9,49485.0,96.3424,96.4431,96.334,96.4095,49485.0
2018-10-12 14:05:00,114.91,114.97,114.87,114.94,38749.0,96.4179,96.4682,96.3843,96.4431,38749.0
2018-10-12 14:10:00,114.96,115.01,114.95,115.0,40463.0,96.4598,96.5018,96.4514,96.4934,40463.0
2018-10-12 14:15:00,115.0,115.01,114.94,114.98,58544.0,96.4934,96.5018,96.4431,96.4766,58544.0
2018-10-12 14:20:00,114.98,115.01,114.98,114.99,53538.0,96.4766,96.5018,96.4766,96.485,53538.0
2018-10-12 14:25:00,114.99,115.01,114.89,114.89,24635.0,96.485,96.5018,96.4011,96.4011,24635.0
2018-10-12 14:30:00,114.89,114.96,114.89,114.93,36154.0,96.4011,96.4598,96.4011,96.4347,36154.0
2018-10-12 14:35:00,114.93,114.96,114.92,114.93,37994.0,96.4347,96.4598,96.4263,96.4347,37994.0
2018-10-12 14:40:00,114.93,114.96,114.93,114.95,37892.0,96.4347,96.4598,96.4347,96.4514,37892.0
2018-10-12 14:45:00,114.95,114.97,114.92,114.96,31988.0,96.4514,96.4682,96.4263,96.4598,31988.0
2018-10-12 14:50:00,114.97,114.98,114.87,114.88,56072.0,96.4682,96.4766,96.3843,96.3927,56072.0
2018-10-12 14:55:00,114.89,114.89,114.85,114.87,53351.0,96.4011,96.4011,96.3675,96.3843,53351.0
2018-10-12 15:00:00,114.86,114.88,114.8,114.81,36635.0,96.3759,96.3927,96.3256,96.334,36635.0
2018-10-12 15:05:00,114.81,114.84,114.77,114.79,36924.0,96.334,96.3591,96.3004,96.3172,36924.0
2018-10-12 15:10:00,114.79,114.8,114.76,114.78,77069.0,96.3172,96.3256,96.292,96.3088,77069.0
2018-10-12 15:15:00,114.78,114.82,114.78,114.81,29882.0,96.3088,96.3424,96.3088,96.334,29882.0
2018-10-12 15:20:00,114.8,114.84,114.78,114.82,51903.0,96.3256,96.3591,96.3088,96.3424,51903.0
2018-10-12 15:25:00,114.81,114.81,114.77,114.79,102584.0,96.334,96.334,96.3004,96.3172,102584.0
2018-10-12 15:30:00,114.8,114.8,114.69,114.69,144592.0,96.3256,96.3256,96.2333,96.2333,144592.0
2018-10-12 15:35:00,114.69,114.73,114.69,114.71,80446.0,96.2333,96.2668,96.2333,96.2501,80446.0
2018-10-12 15:40:00,114.71,114.71,114.66,114.68,81852.0,96.2501,96.2501,96.2081,96.2249,81852.0
2018-10-12 15:45:00,114.68,114.7,114.59,114.61,183983.0,96.2249,96.2417,96.1494,96.1662,183983.0
2018-10-12 15:50:00,114.6,114.61,114.53,114.55,214360.0,96.1578,96.1662,96.099,96.1158,214360.0
2018-10-12 15:55:00,114.55,114.57,114.47,114.48,508932.0,96.1158,96.1326,96.0487,96.0571,508932.0
2018-10-15 09:30:00,114.66,114.7,114.57,114.66,56369.0,96.2081,96.2417,96.1326,96.2081,56369.0
2018-10-15 09:35:00,114.68,114.72,114.65,114.67,65490.0,96.2249,96.2585,96.1997,96.2165,65490.0
2018-10-15 09:40:00,114.67,114.71,114.57,114.71,75281.0,96.2165,96.2501,96.1326,96.2501,75281.0
2018-10-15 09:45:00,114.71,114.72,114.6,114.7,143929.0,96.2501,96.2585,96.1578,96.2417,143929.0
2018-10-15 09:50:00,114.69,114.74,114.68,114.73,180586.0,96.2333,96.2752,96.2249,96.2668,180586.0
2018-10-15 09:55:00,114.73,114.77,114.7,114.75,48644.0,96.2668,96.3004,96.2417,96.2836,48644.0
2018-10-15 10:00:00,114.76,114.82,114.74,114.77,76455.0,96.292,96.3424,96.2752,96.3004,76455.0
2018-10-15 10:05:00,114.77,114.81,114.73,114.77,58521.0,96.3004,96.334,96.2668,96.3004,58521.0
2018-10-15 10:10:00,114.77,114.8,114.72,114.8,137339.0,96.3004,96.3256,96.2585,96.3256,137339.0
2018-10-15 10:15:00,114.79,114.8,114.69,114.69,39348.0,96.3172,96.3256,96.2333,96.2333,39348.0
2018-10-15 10:20:00,114.69,114.7,114.59,114.59,52961.0,96.2333,96.2417,96.1494,96.1494,52961.0
2018-10-15 10:25:00,114.59,114.59,114.51,114.53,26498.0,96.1494,96.1494,96.0823,96.099,26498.0
2018-10-15 10:30:00,114.53,114.59,114.49,114.5,35902.0,96.099,96.1494,96.0655,96.0739,35902.0
2018-10-15 10:35:00,114.5,114.5,114.38,114.44,290611.0,96.0739,96.0739,95.9732,96.0235,290611.0
2018-10-15 10:40:00,114.43,114.51,114.41,114.48,32100.0,96.0151,96.0823,95.9983,96.0571,32100.0
2018-10-15 10:45:00,114.48,114.52,114.44,114.51,51972.0,96.0571,96.0906,96.0235,96.0823,51972.0
2018-10-15 10:50:00,114.51,114.57,114.51,114.52,148507.0,96.0823,96.1326,96.0823,96.0906,148507.0
2018-10-15 10:55:00,114.51,114.55,114.49,114.54,31624.0,96.0823,96.1158,96.0655,96.1074,31624.0
2018-10-15 11:00:00,114.53,114.55,114.48,114.53,25707.0,96.099,96.1158,96.0571,96.099,25707.0
2018-10-15 11:05:00,114.52,114.58,114.46,114.57,150287.0,96.0906,96.141,96.0403,96.1326,150287.0
2018-10-15 11:10:00,114.56,114.57,114.52,114.53,57509.0,96.1242,96.1326,96.0906,96.099,57509.0
2018-10-15 11:15:00,114.53,114.53,114.46,114.46,43272.0,96.099,96.099,96.0403,96.0403,43272.0
2018-10-15 11:20:00,114.46,114.47,114.42,114.43,62422.0,96.0403,96.0487,96.0067,96.0151,62422.0
2018-10-15 11:25:00,114.43,114.45,114.33,114.36,91473.0,96.0151,96.0319,95.9312,95.9564,91473.0
2018-10-15 11:30:00,114.36,114.41,114.36,114.36,42901.0,95.9564,95.9983,95.9564,95.9564,42901.0
2018-10-15 11:35:00,114.36,114.39,114.35,114.37,24025.0,95.9564,95.9816,95.948,95.9648,24025.0
2018-10-15 11:40:00,114.36,114.38,114.34,114.34,10501.0,95.9564,95.9732,95.9396,95.9396,10501.0
2018-10-15 11:45:00,114.34,114.4,114.34,114.36,19873.0,95.9396,95.99,95.9396,95.9564,19873.0
2018-10-15 11:50:00,114.37,114.5,114.37,114.48,36199.0,95.9648,96.0739,95.9648,96.0571,36199.0
2018-10-15 11:55:00,114.48,114.52,114.45,114.49,89055.0,96.0571,96.0906,96.0319,96.0655,89055.0
2018-10-15 12:00:00,114.49,114.53,114.49,114.52,28377.0,96.0655,96.099,96.0655,96.0906,28377.0
2018-10-15 12:05:00,114.5,114.52,114.48,114.51,11636.0,96.0739,96.0906,96.0571,96.0823,11636.0
2018-10-15 12:10:00,114.51,114.54,114.5,114.52,131793.0,96.0823,96.1074,96.0739,96.0906,131793.0
2018-10-15 12:15:00,114.53,114.54,114.46,114.47,166322.0,96.099,96.1074,96.0403,96.0487,166322.0
2018-10-15 12:20:00,114.47,114.49,114.44,114.46,127385.0,96.0487,96.0655,96.0235,96.0403,127385.0
2018-10-15 12:25:00,114.45,114.45,114.42,114.45,32279.0,96.0319,96.0319,96.0067,96.0319,32279.0
2018-10-15 12:30:00,114.44,114.47,114.4,114.4,45496.0,96.0235,96.0487,95.99,95.99,45496.0
2018-10-15 12:35:00,114.41,114.41,114.38,114.4,108345.0,95.9983,95.9983,95.9732,95.99,108345.0
2018-10-15 12:40:00,114.39,114.42,114.38,114.41,16746.0,95.9816,96.0067,95.9732,95.9983,16746.0
2018-10-15 12:45:00,114.4,114.43,114.38,114.4,37936.0,95.99,96.0151,95.9732,95.99,37936.0
2018-10-15 12:50:00,114.39,114.42,114.38,114.4,32541.0,95.9816,96.0067,95.9732,95.99,32541.0
2018-10-15 12:55:00,114.4,114.45,114.4,114.45,18117.0,95.99,96.0319,95.99,96.0319,18117.0
2018-10-15 13:00:00,114.44,114.46,114.41,114.41,151860.0,96.0235,96.0403,95.9983,95.9983,151860.0
2018-10-15 13:05:00,114.41,114.46,114.4,114.46,10097.0,95.9983,96.0403,95.99,96.0403,10097.0
2018-10-15 13:10:00,114.45,114.46,114.44,114.46,7055.0,96.0319,96.0403,96.0235,96.0403,7055.0
2018-10-15 13:15:00,114.46,114.5,114.46,114.48,14995.0,96.0403,96.0739,96.0403,96.0571,14995.0
2018-10-15 13:20:00,114.49,114.53,114.48,114.52,138355.0,96.0655,96.099,96.0571,96.0906,138355.0
2018-10-15 13:25:00,114.52,114.53,114.51,114.51,26219.0,96.0906,96.099,96.0823,96.0823,26219.0
2018-10-15 13:30:00,114.51,114.53,114.46,114.47,41417.0,96.0823,96.099,96.0403,96.0487,41417.0
2018-10-15 13:35:00,114.47,114.49,114.44,114.48,16569.0,96.0487,96.0655,96.0235,96.0571,16569.0
2018-10-15 13:40:00,114.48,114.48,114.44,114.47,34133.0,96.0571,96.0571,96.0235,96.0487,34133.0
2018-10-15 13:45:00,114.47,114.49,114.45,114.48,9966.0,96.0487,96.0655,96.0319,96.0571,9966.0
2018-10-15 13:50:00,114.48,114.5,114.48,114.49,4975.0,96.0571,96.0739,96.0571,96.0655,4975.0
2018-10-15 13:55:00,114.49,114.53,114.49,114.52,20520.0,96.0655,96.099,96.0655,96.0906,20520.0
2018-10-15 14:00:00,114.52,114.54,114.49,114.49,67069.0,96.0906,96.1074,96.0655,96.0655,67069.0
2018-10-15 14:05:00,114.49,114.52,114.47,114.5,126667.0,96.0655,96.0906,96.0487,96.0739,126667.0
2018-10-15 14:10:00,114.5,114.58,114.5,114.57,238769.0,96.0739,96.141,96.0739,96.1326,238769.0
2018-10-15 14:15:00,114.58,114.58,114.54,114.55,133779.0,96.141,96.141,96.1074,96.1158,133779.0
2018-10-15 14:20:00,114.56,114.57,114.53,114.56,59609.0,96.1242,96.1326,96.099,96.1242,59609.0
2018-10-15 14:25:00,114.55,114.59,114.54,114.57,100040.0,96.1158,96.1494,96.1074,96.1326,100040.0
2018-10-15 14:30:00,114.59,114.59,114.55,114.56,32648.0,96.1494,96.1494,96.1158,96.1242,32648.0
2018-10-15 14:35:00,114.56,114.58,114.55,114.57,30627.0,96.1242,96.141,96.1158,96.1326,30627.0
2018-10-15 14:40:00,114.57,114.57,114.53,114.54,130026.0,96.1326,96.1326,96.099,96.1074,130026.0
2018-10-15 14:45:00,114.54,114.55,114.41,114.42,93540.0,96.1074,96.1158,95.9983,96.0067,93540.0
2018-10-15 14:50:00,114.41,114.41,114.35,114.39,70587.0,95.9983,95.9983,95.948,95.9816,70587.0
2018-10-15 14:55:00,114.39,114.4,114.34,114.37,47580.0,95.9816,95.99,95.9396,95.9648,47580.0
2018-10-15 15:00:00,114.36,114.43,114.31,114.32,77226.0,95.9564,96.0151,95.9144,95.9228,77226.0
2018-10-15 15:05:00,114.32,114.41,114.29,114.41,102837.0,95.9228,95.9983,95.8977,95.9983,102837.0
2018-10-15 15:10:00,114.42,114.46,114.42,114.45,35964.0,96.0067,96.0403,96.0067,96.0319,35964.0
2018-10-15 15:15:00,114.45,114.47,114.43,114.47,19188.0,96.0319,96.0487,96.0151,96.0487,19188.0
2018-10-15 15:20:00,114.47,114.47,114.41,114.46,28527.0,96.0487,96.0487,95.9983,96.0403,28527.0
2018-10-15 15:25:00,114.46,114.46,114.4,114.44,19520.0,96.0403,96.0403,95.99,96.0235,19520.0
2018-10-15 15:30:00,114.45,114.45,114.4,114.42,57503.0,96.0319,96.0319,95.99,96.0067,57503.0
2018-10-15 15:35:00,114.43,114.43,114.39,114.4,97623.0,96.0151,96.0151,95.9816,95.99,97623.0
2018-10-15 15:40:00,114.41,114.45,114.38,114.44,53416.0,95.9983,96.0319,95.9732,96.0235,53416.0
2018-10-15 15:45:00,114.44,114.47,114.4,114.43,106597.0,96.0235,96.0487,95.99,96.0151,106597.0
2018-10-15 15:50:00,114.42,114.48,114.41,114.45,96221.0,96.0067,96.0571,95.9983,96.0319,96221.0
2018-10-15 15:55:00,114.46,114.48,114.43,114.48,295198.0,96.0403,96.0571,96.0151,96.0571,295198.0
2018-10-16 09:30:00,114.39,114.55,114.39,114.54,62997.0,95.9816,96.1158,95.9816,96.1074,62997.0
2018-10-16 09:35:00,114.55,114.6,114.51,114.54,91228.0,96.1158,96.1578,96.0823,96.1074,91228.0
2018-10-16 09:40:00,114.54,114.54,114.46,114.49,106805.0,96.1074,96.1074,96.0403,96.0655,106805.0
2018-10-16 09:45:00,114.49,114.57,114.47,114.51,67188.0,96.0655,96.1326,96.0487,96.0823,67188.0
2018-10-16 09:50:00,114.52,114.59,114.47,114.51,42657.0,96.0906,96.1494,96.0487,96.0823,42657.0
2018-10-16 09:55:00,114.51,114.51,114.41,114.43,22450.0,96.0823,96.0823,95.9983,96.0151,22450.0
2018-10-16 10:00:00,114.42,114.42,114.29,114.3,76146.0,96.0067,96.0067,95.8977,95.906,76146.0
2018-10-16 10:05:00,114.3,114.3,114.21,114.26,203315.0,95.906,95.906,95.8305,95.8725,203315.0
2018-10-16 10:10:00,114.25,114.25,114.18,114.25,289246.0,95.8641,95.8641,95.8054,95.8641,289246.0
2018-10-16 10:15:00,114.25,114.31,114.22,114.23,55621.0,95.8641,95.9144,95.8389,95.8473,55621.0
2018-10-16 10:20:00,114.23,114.24,114.16,114.16,40856.0,95.8473,95.8557,95.7886,95.7886,40856.0
2018-10-16 10:25:00,114.17,114.3,114.17,114.28,40266.0,95.797,95.906,95.797,95.8893,40266.0
2018-10-16 10:30:00,114.28,114.29,114.23,114.27,52901.0,95.8893,95.8977,95.8473,95.8809,52901.0
2018-10-16 10:35:00,114.27,114.35,114.27,114.32,43513.0,95.8809,95.948,95.8809,95.9228,43513.0
2018-10-16 10:40:00,114.31,114.32,114.25,114.27,16233.0,95.9144,95.9228,95.8641,95.8809,16233.0
2018-10-16 10:45:00,114.27,114.35,114.27,114.31,19180.0,95.8809,95.948,95.8809,95.9144,19180.0
2018-10-16 10:50:00,114.32,114.32,114.26,114.27,13910.0,95.9228,95.9228,95.8725,95.8809,13910.0
2018-10-16 10:55:00,114.27,114.29,114.22,114.23,29392.0,95.8809,95.8977,95.8389,95.8473,29392.0
2018-10-16 11:00:00,114.23,114.3,114.23,114.28,20601.0,95.8473,95.906,95.8473,95.8893,20601.0
2018-10-16 11:05:00,114.29,114.29,114.2,114.22,21815.0,95.8977,95.8977,95.8221,95.8389,21815.0
2018-10-16 11:10:00,114.22,114.3,114.21,114.3,46197.0,95.8389,95.906,95.8305,95.906,46197.0
2018-10-16 11:15:00,114.29,114.34,114.28,114.33,17712.0,95.8977,95.9396,95.8893,95.9312,17712.0
2018-10-16 11:20:00,114.32,114.41,114.31,114.36,47403.0,95.9228,95.9983,95.9144,95.9564,47403.0
2018-10-16 11:25:00,114.37,114.49,114.37,114.45,158631.0,95.9648,96.0655,95.9648,96.0319,158631.0
2018-10-16 11:30:00,114.45,114.46,114.38,114.39,37343.0,96.0319,96.0403,95.9732,95.9816,37343.0
2018-10-16 11:35:00,114.38,114.46,114.38,114.41,90040.0,95.9732,96.0403,95.9732,95.9983,90040.0
2018-10-16 11:40:00,114.41,114.51,114.41,114.44,233563.0,95.9983,96.0823,95.9983,96.0235,233563.0
2018-10-16 11:45:00,114.44,114.5,114.43,114.47,29380.0,96.0235,96.0739,96.0151,96.0487,29380.0
2018-10-16 11:50:00,114.47,114.51,114.46,114.47,8976.0,96.0487,96.0823,96.0403,96.0487,8976.0
2018-10-16 11:55:00,114.47,114.54,114.46,114.51,35927.0,96.0487,96.1074,96.0403,96.0823,35927.0
2018-10-16 12:00:00,114.51,114.54,114.49,114.53,49468.0,96.0823,96.1074,96.0655,96.099,49468.0
2018-10-16 12:05:00,114.53,114.59,114.51,114.56,43811.0,96.099,96.1494,96.0823,96.1242,43811.0
2018-10-16 12:10:00,114.57,114.6,114.57,114.58,27808.0,96.1326,96.1578,96.1326,96.141,27808.0
2018-10-16 12:15:00,114.58,114.59,114.55,114.57,115354.0,96.141,96.1494,96.1158,96.1326,115354.0
2018-10-16 12:20:00,114.57,114.58,114.55,114.58,85887.0,96.1326,96.141,96.1158,96.141,85887.0
2018-10-16 12:25:00,114.59,114.61,114.56,114.59,25450.0,96.1494,96.1662,96.1242,96.1494,25450.0
2018-10-16 12:30:00,114.59,114.63,114.59,114.61,28099.0,96.1494,96.1829,96.1494,96.1662,28099.0
2018-10-16 12:35:00,114.62,114.62,114.57,114.58,16547.0,96.1746,96.1746,96.1326,96.141,16547.0
2018-10-16 12:40:00,114.58,114.6,114.53,114.53,16771.0,96.141,96.1578,96.099,96.099,16771.0
2018-10-16 12:45:00,114.53,114.54,114.49,114.5,11905.0,96.099,96.1074,96.0655,96.0739,11905.0
2018-10-16 12:50:00,114.5,114.52,114.45,114.49,102000.0,96.0739,96.0906,96.0319,96.0655,102000.0
2018-10-16 12:55:00,114.5,114.5,114.47,114.47,33209.0,96.0739,96.0739,96.0487,96.0487,33209.0
2018-10-16 13:00:00,114.48,114.53,114.48,114.53,16793.0,96.0571,96.099,96.0571,96.099,16793.0
2018-10-16 13:05:00,114.53,114.54,114.51,114.54,16180.0,96.099,96.1074,96.0823,96.1074,16180.0
2018-10-16 13:10:00,114.53,114.55,114.5,114.52,21346.0,96.099,96.1158,96.0739,96.0906,21346.0
2018-10-16 13:15:00,114.53,114.53,114.52,114.53,5471.0,96.099,96.099,96.0906,96.099,5471.0
2018-10-16 13:20:00,114.54,114.55,114.53,114.54,9053.0,96.1074,96.1158,96.099,96.1074,9053.0
2018-10-16 13:25:00,114.54,114.56,114.52,114.53,9312.0,96.1074,96.1242,96.0906,96.099,9312.0
2018-10-16 13:30:00,114.53,114.56,114.52,114.55,11982.0,96.099,96.1242,96.0906,96.1158,11982.0
2018-10-16 13:35:00,114.55,114.55,114.51,114.52,7550.0,96.1158,96.1158,96.0823,96.0906,7550.0
2018-10-16 13:40:00,114.52,114.53,114.49,114.49,8669.0,96.0906,96.099,96.0655,96.0655,8669.0
2018-10-16 13:45:00,114.49,114.5,114.42,114.42,21843.0,96.0655,96.0739,96.0067,96.0067,21843.0
2018-10-16 13:50:00,114.43,114.47,114.42,114.47,11822.0,96.0151,96.0487,96.0067,96.0487,11822.0
2018-10-16 13:55:00,114.46,114.47,114.43,114.43,18271.0,96.0403,96.0487,96.0151,96.0151,18271.0
2018-10-16 14:00:00,114.42,114.45,114.4,114.43,16078.0,96.0067,96.0319,95.99,96.0151,16078.0
2018-10-16 14:05:00,114.44,114.47,114.43,114.44,11906.0,96.0235,96.0487,96.0151,96.0235,11906.0
2018-10-16 14:10:00,114.44,114.47,114.43,114.45,17422.0,96.0235,96.0487,96.0151,96.0319,17422.0
2018-10-16 14:15:00,114.45,114.52,114.45,114.51,33775.0,96.0319,96.0906,96.0319,96.0823,33775.0
2018-10-16 14:20:00,114.51,114.53,114.48,114.52,32466.0,96.0823,96.099,96.0571,96.0906,32466.0
2018-10-16 14:25:00,114.52,114.53,114.5,114.51,14390.0,96.0906,96.099,96.0739,96.0823,14390.0
2018-10-16 14:30:00,114.5,114.51,114.49,114.5,18121.0,96.0739,96.0823,96.0655,96.0739,18121.0
2018-10-16 14:35:00,114.5,114.52,114.49,114.51,13520.0,96.0739,96.0906,96.0655,96.0823,13520.0
2018-10-16 14:40:00,114.51,114.51,114.47,114.48,17854.0,96.0823,96.0823,96.0487,96.0571,17854.0
2018-10-16 14:45:00,114.49,114.52,114.49,114.51,94793.0,96.0655,96.0906,96.0655,96.0823,94793.0
2018-10-16 14:50:00,114.51,114.58,114.5,114.56,50189.0,96.0823,96.141,96.0739,96.1242,50189.0
2018-10-16 14:55:00,114.56,114.67,114.56,114.6,57464.0,96.1242,96.2165,96.1242,96.1578,57464.0
2018-10-16 15:00:00,114.61,114.69,114.6,114.64,80442.0,96.1662,96.2333,96.1578,96.1913,80442.0
2018-10-16 15:05:00,114.65,114.66,114.63,114.66,82638.0,96.1997,96.2081,96.1829,96.2081,82638.0
2018-10-16 15:10:00,114.66,114.69,114.66,114.66,28092.0,96.2081,96.2333,96.2081,96.2081,28092.0
2018-10-16 15:15:00,114.66,114.7,114.66,114.67,18159.0,96.2081,96.2417,96.2081,96.2165,18159.0
2018-10-16 15:20:00,114.68,114.7,114.67,114.7,48713.0,96.2249,96.2417,96.2165,96.2417,48713.0
2018-10-16 15:25:00,114.69,114.71,114.68,114.68,18468.0,96.2333,96.2501,96.2249,96.2249,18468.0
2018-10-16 15:30:00,114.69,114.72,114.68,114.71,129936.0,96.2333,96.2585,96.2249,96.2501,129936.0
2018-10-16 15:35:00,114.7,114.71,114.66,114.68,46995.0,96.2417,96.2501,96.2081,96.2249,46995.0
2018-10-16 15:40:00,114.67,114.68,114.64,114.66,63918.0,96.2165,96.2249,96.1913,96.2081,63918.0
2018-10-16 15:45:00,114.66,114.67,114.64,114.64,157621.0,96.2081,96.2165,96.1913,96.1913,157621.0
2018-10-16 15:50:00,114.65,114.67,114.63,114.63,90271.0,96.1997,96.2165,96.1829,96.1829,90271.0
2018-10-16 15:55:00,114.64,114.68,114.62,114.66,187172.0,96.1913,96.2249,96.1746,96.2081,187172.0
2018-10-17 09:30:00,114.66,114.73,114.65,114.67,27723.0,96.2081,96.2668,96.1997,96.2165,27723.0
2018-10-17 09:35:00,114.69,114.73,114.66,114.7,31748.0,96.2333,96.2668,96.2081,96.2417,31748.0
2018-10-17 09:40:00,114.7,114.7,114.52,114.54,60615.0,96.2417,96.2417,96.0906,96.1074,60615.0
2018-10-17 09:45:00,114.52,114.66,114.52,114.65,58643.0,96.0906,96.2081,96.0906,96.1997,58643.0
2018-10-17 09:50:00,114.64,114.67,114.56,114.59,298512.0,96.1913,96.2165,96.1242,96.1494,298512.0
2018-10-17 09:55:00,114.59,114.67,114.59,114.66,33030.0,96.1494,96.2165,96.1494,96.2081,33030.0
2018-10-17 10:00:00,114.68,114.75,114.67,114.73,48758.0,96.2249,96.2836,96.2165,96.2668,48758.0
2018-10-17 10:05:00,114.71,114.73,114.59,114.59,79516.0,96.2501,96.2668,96.1494,96.1494,79516.0
2018-10-17 10:10:00,114.59,114.71,114.58,114.71,38089.0,96.1494,96.2501,96.141,96.2501,38089.0
2018-10-17 10:15:00,114.69,114.7,114.61,114.63,16826.0,96.2333,96.2417,96.1662,96.1829,16826.0
2018-10-17 10:20:00,114.64,114.71,114.61,114.69,75004.0,96.1913,96.2501,96.1662,96.2333,75004.0
2018-10-17 10:25:00,114.69,114.69,114.59,114.59,98073.0,96.2333,96.2333,96.1494,96.1494,98073.0
2018-10-17 10:30:00,114.59,114.71,114.58,114.69,60015.0,96.1494,96.2501,96.141,96.2333,60015.0
2018-10-17 10:35:00,114.67,114.76,114.67,114.71,39618.0,96.2165,96.292,96.2165,96.2501,39618.0
2018-10-17 10:40:00,114.71,114.79,114.69,114.71,47776.0,96.2501,96.3172,96.2333,96.2501,47776.0
2018-10-17 10:45:00,114.71,114.74,114.67,114.68,50396.0,96.2501,96.2752,96.2165,96.2249,50396.0
2018-10-17 10:50:00,114.68,114.71,114.67,114.68,86819.0,96.2249,96.2501,96.2165,96.2249,86819.0
2018-10-17 10:55:00,114.69,114.7,114.64,114.69,27840.0,96.2333,96.2417,96.1913,96.2333,27840.0
2018-10-17 11:00:00,114.69,114.71,114.65,114.69,36661.0,96.2333,96.2501,96.1997,96.2333,36661.0
2018-10-17 11:05:00,114.7,114.75,114.65,114.66,66310.0,96.2417,96.2836,96.1997,96.2081,66310.0
2018-10-17 11:10:00,114.66,114.77,114.65,114.75,38351.0,96.2081,96.3004,96.1997,96.2836,38351.0
2018-10-17 11:15:00,114.74,114.76,114.69,114.72,28215.0,96.2752,96.292,96.2333,96.2585,28215.0
2018-10-17 11:20:00,114.73,114.78,114.72,114.75,44974.0,96.2668,96.3088,96.2585,96.2836,44974.0
2018-10-17 11:25:00,114.76,114.79,114.71,114.71,69047.0,96.292,96.3172,96.2501,96.2501,69047.0
2018-10-17 11:30:00,114.71,114.73,114.65,114.69,79032.0,96.2501,96.2668,96.1997,96.2333,79032.0
2018-10-17 11:35:00,114.69,114.69,114.67,114.68,16987.0,96.2333,96.2333,96.2165,96.2249,16987.0
2018-10-17 11:40:00,114.67,114.7,114.6,114.64,58609.0,96.2165,96.2417,96.1578,96.1913,58609.0
2018-10-17 11:45:00,114.63,114.66,114.6,114.65,25701.0,96.1829,96.2081,96.1578,96.1997,25701.0
2018-10-17 11:50:00,114.65,114.66,114.63,114.65,11141.0,96.1997,96.2081,96.1829,96.1997,11141.0
2018-10-17 11:55:00,114.65,114.68,114.62,114.65,30578.0,96.1997,96.2249,96.1746,96.1997,30578.0
2018-10-17 12:00:00,114.65,114.67,114.63,114.64,22823.0,96.1997,96.2165,96.1829,96.1913,22823.0
2018-10-17 12:05:00,114.65,114.66,114.63,114.63,8307.0,96.1997,96.2081,96.1829,96.1829,8307.0
2018-10-17 12:10:00,114.63,114.69,114.62,114.62,8160.0,96.1829,96.2333,96.1746,96.1746,8160.0
2018-10-17 12:15:00,114.62,114.62,114.56,114.56,21750.0,96.1746,96.1746,96.1242,96.1242,21750.0
2018-10-17 12:20:00,114.55,114.55,114.51,114.54,21394.0,96.1158,96.1158,96.0823,96.1074,21394.0
2018-10-17 12:25:00,114.53,114.54,114.49,114.53,32920.0,96.099,96.1074,96.0655,96.099,32920.0
2018-10-17 12:30:00,114.54,114.55,114.52,114.54,19537.0,96.1074,96.1158,96.0906,96.1074,19537.0
2018-10-17 12:35:00,114.53,114.55,114.52,114.52,17952.0,96.099,96.1158,96.0906,96.0906,17952.0
2018-10-17 12:40:00,114.51,114.51,114.39,114.43,78881.0,96.0823,96.0823,95.9816,96.0151,78881.0
2018-10-17 12:45:00,114.43,114.48,114.42,114.47,25096.0,96.0151,96.0571,96.0067,96.0487,25096.0
2018-10-17 12:50:00,114.46,114.46,114.39,114.41,136813.0,96.0403,96.0403,95.9816,95.9983,136813.0
2018-10-17 12:55:00,114.41,114.44,114.39,114.43,51477.0,95.9983,96.0235,95.9816,96.0151,51477.0
2018-10-17 13:00:00,114.43,114.46,114.41,114.41,34334.0,96.0151,96.0403,95.9983,95.9983,34334.0
2018-10-17 13:05:00,114.4,114.47,114.39,114.42,27273.0,95.99,96.0487,95.9816,96.0067,27273.0
2018-10-17 13:10:00,114.44,114.46,114.42,114.44,22431.0,96.0235,96.0403,96.0067,96.0235,22431.0
2018-10-17 13:15:00,114.44,114.46,114.41,114.42,16019.0,96.0235,96.0403,95.9983,96.0067,16019.0
2018-10-17 13:20:00,114.42,114.44,114.41,114.42,24041.0,96.0067,96.0235,95.9983,96.0067,24041.0
2018-10-17 13:25:00,114.42,114.46,114.41,114.44,22204.0,96.0067,96.0403,95.9983,96.0235,22204.0
2018-10-17 13:30:00,114.42,114.46,114.41,114.43,15431.0,96.0067,96.0403,95.9983,96.0151,15431.0
2018-10-17 13:35:00,114.43,114.44,114.38,114.39,31338.0,96.0151,96.0235,95.9732,95.9816,31338.0
2018-10-17 13:40:00,114.39,114.46,114.39,114.45,28116.0,95.9816,96.0403,95.9816,96.0319,28116.0
2018-10-17 13:45:00,114.45,114.46,114.41,114.42,11176.0,96.0319,96.0403,95.9983,96.0067,11176.0
2018-10-17 13:50:00,114.41,114.41,114.32,114.34,38499.0,95.9983,95.9983,95.9228,95.9396,38499.0
2018-10-17 13:55:00,114.34,114.37,114.31,114.32,20863.0,95.9396,95.9648,95.9144,95.9228,20863.0
2018-10-17 14:00:00,114.31,114.43,114.25,114.34,445779.0,95.9144,96.0151,95.8641,95.9396,445779.0
2018-10-17 14:05:00,114.34,114.36,114.27,114.3,57083.0,95.9396,95.9564,95.8809,95.906,57083.0
2018-10-17 14:10:00,114.3,114.38,114.3,114.37,22302.0,95.906,95.9732,95.906,95.9648,22302.0
2018-10-17 14:15:00,114.38,114.41,114.36,114.37,27430.0,95.9732,95.9983,95.9564,95.9648,27430.0
2018-10-17 14:20:00,114.39,114.5,114.39,114.45,53941.0,95.9816,96.0739,95.9816,96.0319,53941.0
2018-10-17 14:25:00,114.45,114.48,114.41,114.46,61925.0,96.0319,96.0571,95.9983,96.0403,61925.0
2018-10-17 14:30:00,114.46,114.47,114.39,114.42,34522.0,96.0403,96.0487,95.9816,96.0067,34522.0
2018-10-17 14:35:00,114.42,114.46,114.41,114.43,17068.0,96.0067,96.0403,95.9983,96.0151,17068.0
2018-10-17 14:40:00,114.43,114.44,114.38,114.4,14635.0,96.0151,96.0235,95.9732,95.99,14635.0
2018-10-17 14:45:00,114.4,114.41,114.37,114.38,16978.0,95.99,95.9983,95.9648,95.9732,16978.0
2018-10-17 14:50:00,114.37,114.38,114.32,114.34,24899.0,95.9648,95.9732,95.9228,95.9396,24899.0
2018-10-17 14:55:00,114.34,114.34,114.27,114.3,67530.0,95.9396,95.9396,95.8809,95.906,67530.0
2018-10-17 15:00:00,114.3,114.35,114.28,114.33,26305.0,95.906,95.948,95.8893,95.9312,26305.0
2018-10-17 15:05:00,114.32,114.33,114.24,114.25,44275.0,95.9228,95.9312,95.8557,95.8641,44275.0
2018-10-17 15:10:00,114.26,114.27,114.19,114.21,48678.0,95.8725,95.8809,95.8137,95.8305,48678.0
2018-10-17 15:15:00,114.2,114.25,114.2,114.22,55027.0,95.8221,95.8641,95.8221,95.8389,55027.0
2018-10-17 15:20:00,114.23,114.25,114.2,114.21,91533.0,95.8473,95.8641,95.8221,95.8305,91533.0
2018-10-17 15:25:00,114.21,114.21,114.12,114.12,68254.0,95.8305,95.8305,95.755,95.755,68254.0
2018-10-17 15:30:00,114.12,114.2,114.12,114.18,183999.0,95.755,95.8221,95.755,95.8054,183999.0
2018-10-17 15:35:00,114.19,114.21,114.14,114.14,76676.0,95.8137,95.8305,95.7718,95.7718,76676.0
2018-10-17 15:40:00,114.14,114.15,114.07,114.09,216948.0,95.7718,95.7802,95.7131,95.7298,216948.0
2018-10-17 15:45:00,114.09,114.1,114.01,114.02,349114.0,95.7298,95.7382,95.6627,95.6711,349114.0
2018-10-17 15:50:00,114.03,114.06,114.01,114.03,298354.0,95.6795,95.7047,95.6627,95.6795,298354.0
2018-10-17 15:55:00,114.04,114.05,113.98,113.99,410561.0,95.6879,95.6963,95.6375,95.6459,410561.0
2018-10-18 09:30:00,113.62,113.71,113.57,113.69,133140.0,95.3355,95.411,95.2935,95.3942,133140.0
2018-10-18 09:35:00,113.69,113.75,113.65,113.66,147634.0,95.3942,95.4446,95.3607,95.369,147634.0
2018-10-18 09:40:00,113.65,113.67,113.56,113.59,165769.0,95.3607,95.3774,95.2851,95.3103,165769.0
2018-10-18 09:45:00,113.61,113.63,113.55,113.59,65697.0,95.3271,95.3439,95.2767,95.3103,65697.0
2018-10-18 09:50:00,113.58,113.67,113.57,113.65,58886.0,95.3019,95.3774,95.2935,95.3607,58886.0
2018-10-18 09:55:00,113.65,113.76,113.64,113.74,30917.0,95.3607,95.4529,95.3523,95.4362,30917.0
2018-10-18 10:00:00,113.75,113.85,113.75,113.82,58808.0,95.4446,95.5285,95.4446,95.5033,58808.0
2018-10-18 10:05:00,113.81,113.94,113.8,113.93,59818.0,95.4949,95.604,95.4865,95.5956,59818.0
2018-10-18 10:10:00,113.93,113.96,113.9,113.92,46152.0,95.5956,95.6208,95.5704,95.5872,46152.0
2018-10-18 10:15:00,113.91,113.94,113.84,113.84,19570.0,95.5788,95.604,95.5201,95.5201,19570.0
2018-10-18 10:20:00,113.85,113.87,113.81,113.84,66487.0,95.5285,95.5452,95.4949,95.5201,66487.0
2018-10-18 10:25:00,113.84,113.88,113.78,113.79,44644.0,95.5201,95.5536,95.4697,95.4781,44644.0
2018-10-18 10:30:00,113.79,113.79,113.72,113.76,42815.0,95.4781,95.4781,95.4194,95.4529,42815.0
2018-10-18 10:35:00,113.77,113.77,113.71,113.73,52326.0,95.4613,95.4613,95.411,95.4278,52326.0
2018-10-18 10:40:00,113.73,113.75,113.7,113.71,71958.0,95.4278,95.4446,95.4026,95.411,71958.0
2018-10-18 10:45:00,113.71,113.76,113.68,113.75,47548.0,95.411,95.4529,95.3858,95.4446,47548.0
2018-10-18 10:50:00,113.75,113.84,113.75,113.84,23316.0,95.4446,95.5201,95.4446,95.5201,23316.0
2018-10-18 10:55:00,113.83,113.87,113.81,113.86,13493.0,95.5117,95.5452,95.4949,95.5369,13493.0
2018-10-18 11:00:00,113.86,113.93,113.77,113.92,58871.0,95.5369,95.5956,95.4613,95.5872,58871.0
2018-10-18 11:05:00,113.92,113.97,113.9,113.95,72324.0,95.5872,95.6292,95.5704,95.6124,72324.0
2018-10-18 11:10:00,113.94,114.02,113.93,114.0,35582.0,95.604,95.6711,95.5956,95.6543,35582.0
2018-10-18 11:15:00,114.01,114.02,113.97,114.01,119881.0,95.6627,95.6711,95.6292,95.6627,119881.0
2018-10-18 11:20:00,114.03,114.15,114.02,114.15,157380.0,95.6795,95.7802,95.6711,95.7802,157380.0
2018-10-18 11:25:00,114.14,114.21,114.1,114.2,76227.0,95.7718,95.8305,95.7382,95.8221,76227.0
2018-10-18 11:30:00,114.2,114.24,114.17,114.22,62846.0,95.8221,95.8557,95.797,95.8389,62846.0
2018-10-18 11:35:00,114.21,114.32,114.21,114.22,122462.0,95.8305,95.9228,95.8305,95.8389,122462.0
2018-10-18 11:40:00,114.23,114.33,114.21,114.26,41002.0,95.8473,95.9312,95.8305,95.8725,41002.0
2018-10-18 11:45:00,114.26,114.33,114.2,114.24,110574.0,95.8725,95.9312,95.8221,95.8557,110574.0
2018-10-18 11:50:00,114.23,114.29,114.1,114.13,70850.0,95.8473,95.8977,95.7382,95.7634,70850.0
2018-10-18 11:55:00,114.12,114.16,114.09,114.16,46003.0,95.755,95.7886,95.7298,95.7886,46003.0
2018-10-18 12:00:00,114.16,114.19,114.09,114.1,60570.0,95.7886,95.8137,95.7298,95.7382,60570.0
2018-10-18 12:05:00,114.1,114.25,114.04,114.22,142378.0,95.7382,95.8641,95.6879,95.8389,142378.0
2018-10-18 12:10:00,114.23,114.31,114.2,114.22,71150.0,95.8473,95.9144,95.8221,95.8389,71150.0
2018-10-18 12:15:00,114.24,114.25,114.18,114.22,15062.0,95.8557,95.8641,95.8054,95.8389,15062.0
2018-10-18 12:20:00,114.2,114.21,114.03,114.05,41034.0,95.8221,95.8305,95.6795,95.6963,41034.0
2018-10-18 12:25:00,114.05,114.09,114.03,114.08,43054.0,95.6963,95.7298,95.6795,95.7215,43054.0
2018-10-18 12:30:00,114.09,114.17,114.09,114.13,30991.0,95.7298,95.797,95.7298,95.7634,30991.0
2018-10-18 12:35:00,114.13,114.2,114.12,114.17,24548.0,95.7634,95.8221,95.755,95.797,24548.0
2018-10-18 12:40:00,114.18,114.19,114.08,114.15,21243.0,95.8054,95.8137,95.7215,95.7802,21243.0
2018-10-18 12:45:00,114.14,114.14,114.11,114.13,27475.0,95.7718,95.7718,95.7466,95.7634,27475.0
2018-10-18 12:50:00,114.12,114.18,114.11,114.14,43535.0,95.755,95.8054,95.7466,95.7718,43535.0
2018-10-18 12:55:00,114.14,114.14,114.04,114.08,52315.0,95.7718,95.7718,95.6879,95.7215,52315.0
2018-10-18 13:00:00,114.08,114.13,113.97,114.03,118473.0,95.7215,95.7634,95.6292,95.6795,118473.0
2018-10-18 13:05:00,114.03,114.09,114.0,114.08,21784.0,95.6795,95.7298,95.6543,95.7215,21784.0
2018-10-18 13:10:00,114.08,114.16,114.06,114.14,31276.0,95.7215,95.7886,95.7047,95.7718,31276.0
2018-10-18 13:15:00,114.15,114.19,114.09,114.16,12511.0,95.7802,95.8137,95.7298,95.7886,12511.0
2018-10-18 13:20:00,114.17,114.26,114.16,114.25,29136.0,95.797,95.8725,95.7886,95.8641,29136.0
2018-10-18 13:25:00,114.26,114.29,114.17,114.25,52743.0,95.8725,95.8977,95.797,95.8641,52743.0
2018-10-18 13:30:00,114.24,114.27,114.17,114.19,239577.0,95.8557,95.8809,95.797,95.8137,239577.0
2018-10-18 13:35:00,114.19,114.3,114.19,114.28,71555.0,95.8137,95.906,95.8137,95.8893,71555.0
2018-10-18 13:40:00,114.27,114.35,114.26,114.33,115532.0,95.8809,95.948,95.8725,95.9312,115532.0
2018-10-18 13:45:00,114.32,114.34,114.27,114.31,68236.0,95.9228,95.9396,95.8809,95.9144,68236.0
2018-10-18 13:50:00,114.3,114.39,114.29,114.38,91988.0,95.906,95.9816,95.8977,95.9732,91988.0
2018-10-18 13:55:00,114.36,114.36,114.29,114.3,54907.0,95.9564,95.9564,95.8977,95.906,54907.0
2018-10-18 14:00:00,114.3,114.31,114.2,114.23,99047.0,95.906,95.9144,95.8221,95.8473,99047.0
2018-10-18 14:05:00,114.23,114.25,114.12,114.16,40135.0,95.8473,95.8641,95.755,95.7886,40135.0
2018-10-18 14:10:00,114.17,114.18,114.12,114.17,103530.0,95.797,95.8054,95.755,95.797,103530.0
2018-10-18 14:15:00,114.17,114.27,114.17,114.27,62338.0,95.797,95.8809,95.797,95.8809,62338.0
2018-10-18 14:20:00,114.28,114.29,114.09,114.1,43622.0,95.8893,95.8977,95.7298,95.7382,43622.0
2018-10-18 14:25:00,114.11,114.17,114.09,114.17,25298.0,95.7466,95.797,95.7298,95.797,25298.0
2018-10-18 14:30:00,114.16,114.23,114.14,114.18,108840.0,95.7886,95.8473,95.7718,95.8054,108840.0
2018-10-18 14:35:00,114.19,114.2,114.09,114.15,18283.0,95.8137,95.8221,95.7298,95.7802,18283.0
2018-10-18 14:40:00,114.16,114.22,114.16,114.2,12540.0,95.7886,95.8389,95.7886,95.8221,12540.0
2018-10-18 14:45:00,114.2,114.23,114.15,114.16,31579.0,95.8221,95.8473,95.7802,95.7886,31579.0
2018-10-18 14:50:00,114.16,114.16,114.08,114.11,19035.0,95.7886,95.7886,95.7215,95.7466,19035.0
2018-10-18 14:55:00,114.1,114.15,114.08,114.11,80081.0,95.7382,95.7802,95.7215,95.7466,80081.0
2018-10-18 15:00:00,114.11,114.2,114.09,114.19,69127.0,95.7466,95.8221,95.7298,95.8137,69127.0
2018-10-18 15:05:00,114.2,114.23,114.19,114.22,24110.0,95.8221,95.8473,95.8137,95.8389,24110.0
2018-10-18 15:10:00,114.23,114.26,114.21,114.24,20708.0,95.8473,95.8725,95.8305,95.8557,20708.0
2018-10-18 15:15:00,114.24,114.24,114.17,114.2,22552.0,95.8557,95.8557,95.797,95.8221,22552.0
2018-10-18 15:20:00,114.19,114.19,114.12,114.15,53769.0,95.8137,95.8137,95.755,95.7802,53769.0
2018-10-18 15:25:00,114.14,114.16,114.11,114.12,33273.0,95.7718,95.7886,95.7466,95.755,33273.0
2018-10-18 15:30:00,114.12,114.14,114.04,114.06,49937.0,95.755,95.7718,95.6879,95.7047,49937.0
2018-10-18 15:35:00,114.06,114.07,113.96,113.96,52997.0,95.7047,95.7131,95.6208,95.6208,52997.0
2018-10-18 15:40:00,113.97,114.0,113.93,114.0,50281.0,95.6292,95.6543,95.5956,95.6543,50281.0
2018-10-18 15:45:00,114.0,114.02,113.97,113.98,54871.0,95.6543,95.6711,95.6292,95.6375,54871.0
2018-10-18 15:50:00,113.99,114.02,113.96,113.98,112247.0,95.6459,95.6711,95.6208,95.6375,112247.0
2018-10-18 15:55:00,113.98,114.0,113.97,113.98,271339.0,95.6375,95.6543,95.6292,95.6375,271339.0
2018-10-19 09:30:00,113.85,113.87,113.8,113.81,117871.0,95.5285,95.5452,95.4865,95.4949,117871.0
2018-10-19 09:35:00,113.82,113.83,113.63,113.65,455427.0,95.5033,95.5117,95.3439,95.3607,455427.0
2018-10-19 09:40:00,113.65,113.65,113.51,113.55,541918.0,95.3607,95.3607,95.2432,95.2767,541918.0
2018-10-19 09:45:00,113.55,113.58,113.48,113.54,350928.0,95.2767,95.3019,95.218,95.2684,350928.0
2018-10-19 09:50:00,113.53,113.53,113.44,113.47,268754.0,95.26,95.26,95.1844,95.2096,268754.0
2018-10-19 09:55:00,113.46,113.53,113.41,113.48,392925.0,95.2012,95.26,95.1593,95.218,392925.0
2018-10-19 10:00:00,113.47,113.57,113.43,113.46,154539.0,95.2096,95.2935,95.1761,95.2012,154539.0
2018-10-19 10:05:00,113.46,113.58,113.43,113.54,250729.0,95.2012,95.3019,95.1761,95.2684,250729.0
2018-10-19 10:10:00,113.54,113.61,113.54,113.59,199738.0,95.2684,95.3271,95.2684,95.3103,199738.0
2018-10-19 10:15:00,113.58,113.65,113.55,113.61,383025.0,95.3019,95.3607,95.2767,95.3271,383025.0
2018-10-19 10:20:00,113.6,113.69,113.59,113.66,148285.0,95.3187,95.3942,95.3103,95.369,148285.0
2018-10-19 10:25:00,113.65,113.76,113.62,113.73,247582.0,95.3607,95.4529,95.3355,95.4278,247582.0
2018-10-19 10:30:00,113.73,113.76,113.69,113.75,38537.0,95.4278,95.4529,95.3942,95.4446,38537.0
2018-10-19 10:35:00,113.75,113.79,113.75,113.77,101115.0,95.4446,95.4781,95.4446,95.4613,101115.0
2018-10-19 10:40:00,113.77,113.85,113.77,113.77,196400.0,95.4613,95.5285,95.4613,95.4613,196400.0
2018-10-19 10:45:00,113.77,113.84,113.76,113.81,254361.0,95.4613,95.5201,95.4529,95.4949,254361.0
2018-10-19 10:50:00,113.81,113.83,113.76,113.79,154103.0,95.4949,95.5117,95.4529,95.4781,154103.0
2018-10-19 10:55:00,113.78,113.78,113.72,113.72,178981.0,95.4697,95.4697,95.4194,95.4194,178981.0
2018-10-19 11:00:00,113.72,113.75,113.67,113.74,150052.0,95.4194,95.4446,95.3774,95.4362,150052.0
2018-10-19 11:05:00,113.74,113.76,113.7,113.71,158621.0,95.4362,95.4529,95.4026,95.411,158621.0
2018-10-19 11:10:00,113.72,113.75,113.66,113.7,133201.0,95.4194,95.4446,95.369,95.4026,133201.0
2018-10-19 11:15:00,113.71,113.71,113.65,113.68,157856.0,95.411,95.411,95.3607,95.3858,157856.0
2018-10-19 11:20:00,113.68,113.78,113.68,113.77,216413.0,95.3858,95.4697,95.3858,95.4613,216413.0
2018-10-19 11:25:00,113.77,113.82,113.75,113.82,38581.0,95.4613,95.5033,95.4446,95.5033,38581.0
2018-10-19 11:30:00,113.83,113.86,113.8,113.84,223188.0,95.5117,95.5369,95.4865,95.5201,223188.0
2018-10-19 11:35:00,113.86,113.93,113.86,113.91,219356.0,95.5369,95.5956,95.5369,95.5788,219356.0
2018-10-19 11:40:00,113.91,113.95,113.83,113.89,267964.0,95.5788,95.6124,95.5117,95.562,267964.0
2018-10-19 11:45:00,113.9,113.93,113.85,113.87,175410.0,95.5704,95.5956,95.5285,95.5452,175410.0
2018-10-19 11:50:00,113.86,113.86,113.78,113.8,205343.0,95.5369,95.5369,95.4697,95.4865,205343.0
2018-10-19 11:55:00,113.8,113.81,113.61,113.63,157106.0,95.4865,95.4949,95.3271,95.3439,157106.0
2018-10-19 12:00:00,113.63,113.67,113.6,113.66,115049.0,95.3439,95.3774,95.3187,95.369,115049.0
2018-10-19 12:05:00,113.66,113.72,113.61,113.71,240687.0,95.369,95.4194,95.3271,95.411,240687.0
2018-10-19 12:10:00,113.7,113.71,113.64,113.7,253499.0,95.4026,95.411,95.3523,95.4026,253499.0
2018-10-19 12:15:00,113.7,113.76,113.68,113.74,183998.0,95.4026,95.4529,95.3858,95.4362,183998.0
2018-10-19 12:20:00,113.75,113.76,113.74,113.75,276083.0,95.4446,95.4529,95.4362,95.4446,276083.0
2018-10-19 12:25:00,113.76,113.79,113.75,113.77,38850.0,95.4529,95.4781,95.4446,95.4613,38850.0
2018-10-19 12:30:00,113.78,113.85,113.78,113.85,179937.0,95.4697,95.5285,95.4697,95.5285,179937.0
2018-10-19 12:35:00,113.85,113.87,113.83,113.84,139756.0,95.5285,95.5452,95.5117,95.5201,139756.0
2018-10-19 12:40:00,113.85,113.89,113.83,113.84,18249.0,95.5285,95.562,95.5117,95.5201,18249.0
2018-10-19 12:45:00,113.84,113.84,113.72,113.77,106695.0,95.5201,95.5201,95.4194,95.4613,106695.0
2018-10-19 12:50:00,113.77,113.82,113.74,113.74,99239.0,95.4613,95.5033,95.4362,95.4362,99239.0
2018-10-19 12:55:00,113.74,113.8,113.72,113.78,25679.0,95.4362,95.4865,95.4194,95.4697,25679.0
2018-10-19 13:00:00,113.77,113.86,113.76,113.83,29447.0,95.4613,95.5369,95.4529,95.5117,29447.0
2018-10-19 13:05:00,113.83,113.86,113.81,113.86,14224.0,95.5117,95.5369,95.4949,95.5369,14224.0
2018-10-19 13:10:00,113.84,113.85,113.75,113.75,7783.0,95.5201,95.5285,95.4446,95.4446,7783.0
2018-10-19 13:15:00,113.75,113.76,113.69,113.73,27551.0,95.4446,95.4529,95.3942,95.4278,27551.0
2018-10-19 13:20:00,113.72,113.73,113.69,113.69,11362.0,95.4194,95.4278,95.3942,95.3942,11362.0
2018-10-19 13:25:00,113.69,113.74,113.68,113.7,8446.0,95.3942,95.4362,95.3858,95.4026,8446.0
2018-10-19 13:30:00,113.69,113.71,113.66,113.67,13601.0,95.3942,95.411,95.369,95.3774,13601.0
2018-10-19 13:35:00,113.66,113.67,113.64,113.64,19712.0,95.369,95.3774,95.3523,95.3523,19712.0
2018-10-19 13:40:00,113.65,113.67,113.62,113.67,60422.0,95.3607,95.3774,95.3355,95.3774,60422.0
2018-10-19 13:45:00,113.67,113.73,113.67,113.7,59661.0,95.3774,95.4278,95.3774,95.4026,59661.0
2018-10-19 13:50:00,113.7,113.75,113.69,113.73,11391.0,95.4026,95.4446,95.3942,95.4278,11391.0
2018-10-19 13:55:00,113.72,113.76,113.72,113.74,26843.0,95.4194,95.4529,95.4194,95.4362,26843.0
2018-10-19 14:00:00,113.74,113.82,113.74,113.82,71472.0,95.4362,95.5033,95.4362,95.5033,71472.0
2018-10-19 14:05:00,113.82,113.88,113.81,113.86,27447.0,95.5033,95.5536,95.4949,95.5369,27447.0
2018-10-19 14:10:00,113.86,113.88,113.82,113.84,46353.0,95.5369,95.5536,95.5033,95.5201,46353.0
2018-10-19 14:15:00,113.85,113.87,113.83,113.84,57021.0,95.5285,95.5452,95.5117,95.5201,57021.0
2018-10-19 14:20:00,113.85,113.86,113.78,113.83,39747.0,95.5285,95.5369,95.4697,95.5117,39747.0
2018-10-19 14:25:00,113.81,113.83,113.8,113.81,9000.0,95.4949,95.5117,95.4865,95.4949,9000.0
2018-10-19 14:30:00,113.81,113.84,113.77,113.8,93890.0,95.4949,95.5201,95.4613,95.4865,93890.0
2018-10-19 14:35:00,113.8,113.81,113.75,113.76,37932.0,95.4865,95.4949,95.4446,95.4529,37932.0
2018-10-19 14:40:00,113.76,113.82,113.73,113.8,37243.0,95.4529,95.5033,95.4278,95.4865,37243.0
2018-10-19 14:45:00,113.79,113.81,113.71,113.71,50072.0,95.4781,95.4949,95.411,95.411,50072.0
2018-10-19 14:50:00,113.71,113.74,113.7,113.72,36116.0,95.411,95.4362,95.4026,95.4194,36116.0
2018-10-19 14:55:00,113.71,113.71,113.57,113.59,63378.0,95.411,95.411,95.2935,95.3103,63378.0
2018-10-19 15:00:00,113.59,113.71,113.57,113.71,47605.0,95.3103,95.411,95.2935,95.411,47605.0
2018-10-19 15:05:00,113.71,113.75,113.69,113.73,82435.0,95.411,95.4446,95.3942,95.4278,82435.0
2018-10-19 15:10:00,113.74,113.75,113.7,113.71,38966.0,95.4362,95.4446,95.4026,95.411,38966.0
2018-10-19 15:15:00,113.72,113.73,113.64,113.66,27172.0,95.4194,95.4278,95.3523,95.369,27172.0
2018-10-19 15:20:00,113.66,113.7,113.65,113.7,29511.0,95.369,95.4026,95.3607,95.4026,29511.0
2018-10-19 15:25:00,113.68,113.68,113.6,113.61,22104.0,95.3858,95.3858,95.3187,95.3271,22104.0
2018-10-19 15:30:00,113.6,113.62,113.57,113.59,44271.0,95.3187,95.3355,95.2935,95.3103,44271.0
2018-10-19 15:35:00,113.59,113.62,113.57,113.61,88842.0,95.3103,95.3355,95.2935,95.3271,88842.0
2018-10-19 15:40:00,113.61,113.72,113.61,113.7,186304.0,95.3271,95.4194,95.3271,95.4026,186304.0
2018-10-19 15:45:00,113.7,113.73,113.66,113.72,47465.0,95.4026,95.4278,95.369,95.4194,47465.0
2018-10-19 15:50:00,113.71,113.72,113.66,113.71,76980.0,95.411,95.4194,95.369,95.411,76980.0
2018-10-19 15:55:00,113.7,113.73,113.7,113.73,215214.0,95.4026,95.4278,95.4026,95.4278,215214.0
2018-10-22 09:30:00,113.95,113.98,113.88,113.89,68005.0,95.6124,95.6375,95.5536,95.562,68005.0
2018-10-22 09:35:00,113.89,113.99,113.86,113.97,53723.0,95.562,95.6459,95.5369,95.6292,53723.0
2018-10-22 09:40:00,113.96,114.03,113.96,113.98,147828.0,95.6208,95.6795,95.6208,95.6375,147828.0
2018-10-22 09:45:00,113.99,114.02,113.86,113.87,50711.0,95.6459,95.6711,95.5369,95.5452,50711.0
2018-10-22 09:50:00,113.87,113.98,113.87,113.9,99650.0,95.5452,95.6375,95.5452,95.5704,99650.0
2018-10-22 09:55:00,113.91,114.08,113.91,114.01,63417.0,95.5788,95.7215,95.5788,95.6627,63417.0
2018-10-22 10:00:00,114.01,114.02,113.92,113.94,25978.0,95.6627,95.6711,95.5872,95.604,25978.0
2018-10-22 10:05:00,113.94,114.01,113.93,113.95,40220.0,95.604,95.6627,95.5956,95.6124,40220.0
2018-10-22 10:10:00,113.96,113.97,113.85,113.86,34386.0,95.6208,95.6292,95.5285,95.5369,34386.0
2018-10-22 10:15:00,113.86,113.98,113.86,113.96,17338.0,95.5369,95.6375,95.5369,95.6208,17338.0
2018-10-22 10:20:00,113.96,114.02,113.94,114.02,51722.0,95.6208,95.6711,95.604,95.6711,51722.0
2018-10-22 10:25:00,114.0,114.08,113.97,114.04,35172.0,95.6543,95.7215,95.6292,95.6879,35172.0
2018-10-22 10:30:00,114.04,114.08,113.88,113.9,43559.0,95.6879,95.7215,95.5536,95.5704,43559.0
2018-10-22 10:35:00,113.91,113.92,113.82,113.83,31561.0,95.5788,95.5872,95.5033,95.5117,31561.0
2018-10-22 10:40:00,113.82,113.84,113.73,113.74,18561.0,95.5033,95.5201,95.4278,95.4362,18561.0
2018-10-22 10:45:00,113.75,113.78,113.68,113.71,51218.0,95.4446,95.4697,95.3858,95.411,51218.0
2018-10-22 10:50:00,113.71,113.72,113.64,113.65,56365.0,95.411,95.4194,95.3523,95.3607,56365.0
2018-10-22 10:55:00,113.64,113.72,113.64,113.67,35123.0,95.3523,95.4194,95.3523,95.3774,35123.0
2018-10-22 11:00:00,113.67,113.74,113.67,113.7,27004.0,95.3774,95.4362,95.3774,95.4026,27004.0
2018-10-22 11:05:00,113.69,113.76,113.67,113.75,29732.0,95.3942,95.4529,95.3774,95.4446,29732.0
2018-10-22 11:10:00,113.76,113.78,113.74,113.77,20130.0,95.4529,95.4697,95.4362,95.4613,20130.0
2018-10-22 11:15:00,113.77,113.8,113.72,113.72,52770.0,95.4613,95.4865,95.4194,95.4194,52770.0
2018-10-22 11:20:00,113.72,113.75,113.65,113.65,30859.0,95.4194,95.4446,95.3607,95.3607,30859.0
2018-10-22 11:25:00,113.62,113.68,113.62,113.65,23793.0,95.3355,95.3858,95.3355,95.3607,23793.0
2018-10-22 11:30:00,113.65,113.69,113.63,113.69,42836.0,95.3607,95.3942,95.3439,95.3942,42836.0
2018-10-22 11:35:00,113.69,113.7,113.65,113.7,22259.0,95.3942,95.4026,95.3607,95.4026,22259.0
2018-10-22 11:40:00,113.71,113.77,113.7,113.74,11601.0,95.411,95.4613,95.4026,95.4362,11601.0
2018-10-22 11:45:00,113.75,113.75,113.69,113.72,21959.0,95.4446,95.4446,95.3942,95.4194,21959.0
2018-10-22 11:50:00,113.71,113.78,113.7,113.76,21088.0,95.411,95.4697,95.4026,95.4529,21088.0
2018-10-22 11:55:00,113.77,113.77,113.71,113.75,29039.0,95.4613,95.4613,95.411,95.4446,29039.0
2018-10-22 12:00:00,113.73,113.77,113.7,113.74,9741.0,95.4278,95.4613,95.4026,95.4362,9741.0
2018-10-22 12:05:00,113.74,113.78,113.69,113.76,17245.0,95.4362,95.4697,95.3942,95.4529,17245.0
2018-10-22 12:10:00,113.76,113.81,113.73,113.81,20204.0,95.4529,95.4949,95.4278,95.4949,20204.0
2018-10-22 12:15:00,113.81,113.81,113.76,113.76,21250.0,95.4949,95.4949,95.4529,95.4529,21250.0
2018-10-22 12:20:00,113.76,113.8,113.76,113.8,11414.0,95.4529,95.4865,95.4529,95.4865,11414.0
2018-10-22 12:25:00,113.79,113.82,113.77,113.77,19257.0,95.4781,95.5033,95.4613,95.4613,19257.0
2018-10-22 12:30:00,113.77,113.82,113.75,113.79,61617.0,95.4613,95.5033,95.4446,95.4781,61617.0
2018-10-22 12:35:00,113.79,113.81,113.74,113.76,5487.0,95.4781,95.4949,95.4362,95.4529,5487.0
2018-10-22 12:40:00,113.75,113.75,113.7,113.73,14363.0,95.4446,95.4446,95.4026,95.4278,14363.0
2018-10-22 12:45:00,113.72,113.74,113.7,113.73,14535.0,95.4194,95.4362,95.4026,95.4278,14535.0
2018-10-22 12:50:00,113.75,113.75,113.71,113.73,12186.0,95.4446,95.4446,95.411,95.4278,12186.0
2018-10-22 12:55:00,113.73,113.75,113.69,113.7,8262.0,95.4278,95.4446,95.3942,95.4026,8262.0
2018-10-22 13:00:00,113.7,113.73,113.69,113.72,11447.0,95.4026,95.4278,95.3942,95.4194,11447.0
2018-10-22 13:05:00,113.72,113.73,113.65,113.68,39060.0,95.4194,95.4278,95.3607,95.3858,39060.0
2018-10-22 13:10:00,113.68,113.69,113.67,113.67,12426.0,95.3858,95.3942,95.3774,95.3774,12426.0
2018-10-22 13:15:00,113.67,113.71,113.66,113.71,34050.0,95.3774,95.411,95.369,95.411,34050.0
2018-10-22 13:20:00,113.71,113.76,113.7,113.76,10186.0,95.411,95.4529,95.4026,95.4529,10186.0
2018-10-22 13:25:00,113.78,113.78,113.71,113.72,34442.0,95.4697,95.4697,95.411,95.4194,34442.0
2018-10-22 13:30:00,113.72,113.73,113.69,113.7,15496.0,95.4194,95.4278,95.3942,95.4026,15496.0
2018-10-22 13:35:00,113.7,113.7,113.65,113.69,18336.0,95.4026,95.4026,95.3607,95.3942,18336.0
2018-10-22 13:40:00,113.7,113.7,113.67,113.67,11208.0,95.4026,95.4026,95.3774,95.3774,11208.0
2018-10-22 13:45:00,113.68,113.75,113.65,113.74,19073.0,95.3858,95.4446,95.3607,95.4362,19073.0
2018-10-22 13:50:00,113.75,113.78,113.74,113.75,19911.0,95.4446,95.4697,95.4362,95.4446,19911.0
2018-10-22 13:55:00,113.74,113.78,113.74,113.77,8394.0,95.4362,95.4697,95.4362,95.4613,8394.0
2018-10-22 14:00:00,113.77,113.79,113.75,113.76,56975.0,95.4613,95.4781,95.4446,95.4529,56975.0
2018-10-22 14:05:00,113.76,113.77,113.7,113.7,60377.0,95.4529,95.4613,95.4026,95.4026,60377.0
2018-10-22 14:10:00,113.69,113.74,113.67,113.72,58208.0,95.3942,95.4362,95.3774,95.4194,58208.0
2018-10-22 14:15:00,113.72,113.72,113.68,113.7,10288.0,95.4194,95.4194,95.3858,95.4026,10288.0
2018-10-22 14:20:00,113.69,113.74,113.69,113.74,14616.0,95.3942,95.4362,95.3942,95.4362,14616.0
2018-10-22 14:25:00,113.74,113.75,113.69,113.69,22765.0,95.4362,95.4446,95.3942,95.3942,22765.0
2018-10-22 14:30:00,113.7,113.75,113.69,113.71,31491.0,95.4026,95.4446,95.3942,95.411,31491.0
2018-10-22 14:35:00,113.71,113.71,113.67,113.67,8876.0,95.411,95.411,95.3774,95.3774,8876.0
2018-10-22 14:40:00,113.67,113.67,113.62,113.65,19610.0,95.3774,95.3774,95.3355,95.3607,19610.0
2018-10-22 14:45:00,113.64,113.65,113.59,113.61,54318.0,95.3523,95.3607,95.3103,95.3271,54318.0
2018-10-22 14:50:00,113.61,113.63,113.58,113.6,41245.0,95.3271,95.3439,95.3019,95.3187,41245.0
2018-10-22 14:55:00,113.6,113.67,113.59,113.65,165285.0,95.3187,95.3774,95.3103,95.3607,165285.0
2018-10-22 15:00:00,113.65,113.68,113.61,113.67,76674.0,95.3607,95.3858,95.3271,95.3774,76674.0
2018-10-22 15:05:00,113.68,113.72,113.67,113.68,26773.0,95.3858,95.4194,95.3774,95.3858,26773.0
2018-10-22 15:10:00,113.69,113.71,113.66,113.7,32801.0,95.3942,95.411,95.369,95.4026,32801.0
2018-10-22 15:15:00,113.7,113.72,113.67,113.68,31901.0,95.4026,95.4194,95.3774,95.3858,31901.0
2018-10-22 15:20:00,113.69,113.69,113.63,113.64,9012.0,95.3942,95.3942,95.3439,95.3523,9012.0
2018-10-22 15:25:00,113.64,113.65,113.59,113.59,43476.0,95.3523,95.3607,95.3103,95.3103,43476.0
2018-10-22 15:30:00,113.59,113.61,113.58,113.61,87576.0,95.3103,95.3271,95.3019,95.3271,87576.0
2018-10-22 15:35:00,113.61,113.61,113.56,113.6,51772.0,95.3271,95.3271,95.2851,95.3187,51772.0
2018-10-22 15:40:00,113.59,113.61,113.56,113.56,38151.0,95.3103,95.3271,95.2851,95.2851,38151.0
2018-10-22 15:45:00,113.57,113.57,113.53,113.56,47083.0,95.2935,95.2935,95.26,95.2851,47083.0
2018-10-22 15:50:00,113.56,113.58,113.54,113.56,36990.0,95.2851,95.3019,95.2684,95.2851,36990.0
2018-10-22 15:55:00,113.56,113.58,113.55,113.57,191564.0,95.2851,95.3019,95.2767,95.2935,191564.0
2018-10-23 09:30:00,114.76,114.84,114.69,114.73,300601.0,96.292,96.3591,96.2333,96.2668,300601.0
2018-10-23 09:35:00,114.73,114.79,114.63,114.7,362349.0,96.2668,96.3172,96.1829,96.2417,362349.0
2018-10-23 09:40:00,114.7,114.74,114.63,114.69,102179.0,96.2417,96.2752,96.1829,96.2333,102179.0
2018-10-23 09:45:00,114.69,114.74,114.59,114.62,178303.0,96.2333,96.2752,96.1494,96.1746,178303.0
2018-10-23 09:50:00,114.6,114.74,114.6,114.73,141876.0,96.1578,96.2752,96.1578,96.2668,141876.0
2018-10-23 09:55:00,114.73,114.76,114.67,114.71,1633170.0,96.2668,96.292,96.2165,96.2501,1633170.0
2018-10-23 10:00:00,114.72,114.82,114.71,114.79,192509.0,96.2585,96.3424,96.2501,96.3172,192509.0
2018-10-23 10:05:00,114.79,114.87,114.78,114.81,88920.0,96.3172,96.3843,96.3088,96.334,88920.0
2018-10-23 10:10:00,114.81,114.88,114.75,114.87,82865.0,96.334,96.3927,96.2836,96.3843,82865.0
2018-10-23 10:15:00,114.87,114.97,114.85,114.96,128889.0,96.3843,96.4682,96.3675,96.4598,128889.0
2018-10-23 10:20:00,114.97,115.02,114.92,114.99,173776.0,96.4682,96.5102,96.4263,96.485,173776.0
2018-10-23 10:25:00,114.99,115.01,114.85,114.9,121502.0,96.485,96.5018,96.3675,96.4095,121502.0
2018-10-23 10:30:00,114.91,115.02,114.9,114.99,96579.0,96.4179,96.5102,96.4095,96.485,96579.0
2018-10-23 10:35:00,114.98,114.99,114.88,114.88,48927.0,96.4766,96.485,96.3927,96.3927,48927.0
2018-10-23 10:40:00,114.87,114.91,114.79,114.81,130836.0,96.3843,96.4179,96.3172,96.334,130836.0
2018-10-23 10:45:00,114.81,114.87,114.69,114.71,381285.0,96.334,96.3843,96.2333,96.2501,381285.0
2018-10-23 10:50:00,114.71,114.73,114.66,114.71,168646.0,96.2501,96.2668,96.2081,96.2501,168646.0
2018-10-23 10:55:00,114.7,114.79,114.67,114.79,300149.0,96.2417,96.3172,96.2165,96.3172,300149.0
2018-10-23 11:00:00,114.79,114.82,114.76,114.77,173948.0,96.3172,96.3424,96.292,96.3004,173948.0
2018-10-23 11:05:00,114.77,114.78,114.7,114.73,121562.0,96.3004,96.3088,96.2417,96.2668,121562.0
2018-10-23 11:10:00,114.72,114.72,114.61,114.63,66812.0,96.2585,96.2585,96.1662,96.1829,66812.0
2018-10-23 11:15:00,114.63,114.65,114.57,114.59,144765.0,96.1829,96.1997,96.1326,96.1494,144765.0
2018-10-23 11:20:00,114.6,114.61,114.53,114.55,94543.0,96.1578,96.1662,96.099,96.1158,94543.0
2018-10-23 11:25:00,114.55,114.6,114.49,114.53,86674.0,96.1158,96.1578,96.0655,96.099,86674.0
2018-10-23 11:30:00,114.53,114.63,114.52,114.63,39892.0,96.099,96.1829,96.0906,96.1829,39892.0
2018-10-23 11:35:00,114.62,114.66,114.59,114.66,83361.0,96.1746,96.2081,96.1494,96.2081,83361.0
2018-10-23 11:40:00,114.67,114.69,114.6,114.66,69604.0,96.2165,96.2333,96.1578,96.2081,69604.0
2018-10-23 11:45:00,114.65,114.74,114.6,114.73,51677.0,96.1997,96.2752,96.1578,96.2668,51677.0
2018-10-23 11:50:00,114.73,114.75,114.69,114.7,32712.0,96.2668,96.2836,96.2333,96.2417,32712.0
2018-10-23 11:55:00,114.7,114.84,114.7,114.83,117291.0,96.2417,96.3591,96.2417,96.3508,117291.0
2018-10-23 12:00:00,114.82,114.82,114.75,114.77,39173.0,96.3424,96.3424,96.2836,96.3004,39173.0
2018-10-23 12:05:00,114.78,114.8,114.68,114.7,66479.0,96.3088,96.3256,96.2249,96.2417,66479.0
2018-10-23 12:10:00,114.71,114.71,114.68,114.69,22627.0,96.2501,96.2501,96.2249,96.2333,22627.0
2018-10-23 12:15:00,114.69,114.73,114.69,114.7,47415.0,96.2333,96.2668,96.2333,96.2417,47415.0
2018-10-23 12:20:00,114.7,114.71,114.58,114.65,101592.0,96.2417,96.2501,96.141,96.1997,101592.0
2018-10-23 12:25:00,114.64,114.64,114.56,114.57,47580.0,96.1913,96.1913,96.1242,96.1326,47580.0
2018-10-23 12:30:00,114.56,114.57,114.47,114.5,90166.0,96.1242,96.1326,96.0487,96.0739,90166.0
2018-10-23 12:35:00,114.5,114.5,114.43,114.49,41303.0,96.0739,96.0739,96.0151,96.0655,41303.0
2018-10-23 12:40:00,114.49,114.5,114.39,114.41,51285.0,96.0655,96.0739,95.9816,95.9983,51285.0
2018-10-23 12:45:00,114.42,114.42,114.36,114.39,33158.0,96.0067,96.0067,95.9564,95.9816,33158.0
2018-10-23 12:50:00,114.39,114.46,114.36,114.44,87237.0,95.9816,96.0403,95.9564,96.0235,87237.0
2018-10-23 12:55:00,114.45,114.48,114.44,114.46,55359.0,96.0319,96.0571,96.0235,96.0403,55359.0
2018-10-23 13:00:00,114.46,114.47,114.33,114.35,31417.0,96.0403,96.0487,95.9312,95.948,31417.0
2018-10-23 13:05:00,114.35,114.38,114.28,114.28,26095.0,95.948,95.9732,95.8893,95.8893,26095.0
2018-10-23 13:10:00,114.27,114.35,114.26,114.33,80673.0,95.8809,95.948,95.8725,95.9312,80673.0
2018-10-23 13:15:00,114.32,114.4,114.3,114.38,44355.0,95.9228,95.99,95.906,95.9732,44355.0
2018-10-23 13:20:00,114.38,114.4,114.35,114.37,26889.0,95.9732,95.99,95.948,95.9648,26889.0
2018-10-23 13:25:00,114.38,114.41,114.36,114.37,14915.0,95.9732,95.9983,95.9564,95.9648,14915.0
2018-10-23 13:30:00,114.37,114.39,114.32,114.37,34682.0,95.9648,95.9816,95.9228,95.9648,34682.0
2018-10-23 13:35:00,114.37,114.41,114.34,114.34,33843.0,95.9648,95.9983,95.9396,95.9396,33843.0
2018-10-23 13:40:00,114.33,114.38,114.3,114.33,61471.0,95.9312,95.9732,95.906,95.9312,61471.0
2018-10-23 13:45:00,114.34,114.42,114.3,114.4,152476.0,95.9396,96.0067,95.906,95.99,152476.0
2018-10-23 13:50:00,114.4,114.42,114.32,114.38,93149.0,95.99,96.0067,95.9228,95.9732,93149.0
2018-10-23 13:55:00,114.38,114.4,114.35,114.39,33611.0,95.9732,95.99,95.948,95.9816,33611.0
2018-10-23 14:00:00,114.4,114.43,114.38,114.41,56415.0,95.99,96.0151,95.9732,95.9983,56415.0
2018-10-23 14:05:00,114.41,114.44,114.36,114.37,45710.0,95.9983,96.0235,95.9564,95.9648,45710.0
2018-10-23 14:10:00,114.38,114.38,114.28,114.33,153136.0,95.9732,95.9732,95.8893,95.9312,153136.0
2018-10-23 14:15:00,114.33,114.33,114.2,114.21,67085.0,95.9312,95.9312,95.8221,95.8305,67085.0
2018-10-23 14:20:00,114.21,114.25,114.14,114.15,71402.0,95.8305,95.8641,95.7718,95.7802,71402.0
2018-10-23 14:25:00,114.14,114.19,114.08,114.1,218386.0,95.7718,95.8137,95.7215,95.7382,218386.0
2018-10-23 14:30:00,114.1,114.12,114.06,114.09,137074.0,95.7382,95.755,95.7047,95.7298,137074.0
2018-10-23 14:35:00,114.09,114.09,114.0,114.04,105935.0,95.7298,95.7298,95.6543,95.6879,105935.0
2018-10-23 14:40:00,114.03,114.11,114.0,114.03,148468.0,95.6795,95.7466,95.6543,95.6795,148468.0
2018-10-23 14:45:00,114.04,114.1,114.03,114.07,68568.0,95.6879,95.7382,95.6795,95.7131,68568.0
2018-10-23 14:50:00,114.07,114.08,114.01,114.08,42994.0,95.7131,95.7215,95.6627,95.7215,42994.0
2018-10-23 14:55:00,114.08,114.09,113.98,114.0,57895.0,95.7215,95.7298,95.6375,95.6543,57895.0
2018-10-23 15:00:00,114.02,114.07,113.96,113.99,44050.0,95.6711,95.7131,95.6208,95.6459,44050.0
2018-10-23 15:05:00,113.99,114.05,113.99,114.05,59420.0,95.6459,95.6963,95.6459,95.6963,59420.0
2018-10-23 15:10:00,114.05,114.05,113.99,114.0,104820.0,95.6963,95.6963,95.6459,95.6543,104820.0
2018-10-23 15:15:00,113.99,114.02,113.93,113.94,108789.0,95.6459,95.6711,95.5956,95.604,108789.0
2018-10-23 15:20:00,113.94,113.95,113.85,113.88,121978.0,95.604,95.6124,95.5285,95.5536,121978.0
2018-10-23 15:25:00,113.88,113.89,113.85,113.89,73062.0,95.5536,95.562,95.5285,95.562,73062.0
2018-10-23 15:30:00,113.88,113.92,113.84,113.84,138011.0,95.5536,95.5872,95.5201,95.5201,138011.0
2018-10-23 15:35:00,113.84,113.89,113.84,113.88,70538.0,95.5201,95.562,95.5201,95.5536,70538.0
2018-10-23 15:40:00,113.88,113.93,113.87,113.92,116309.0,95.5536,95.5956,95.5452,95.5872,116309.0
2018-10-23 15:45:00,113.92,113.93,113.88,113.9,55973.0,95.5872,95.5956,95.5536,95.5704,55973.0
2018-10-23 15:50:00,113.9,113.92,113.89,113.91,98334.0,95.5704,95.5872,95.562,95.5788,98334.0
2018-10-23 15:55:00,113.91,113.94,113.89,113.91,257905.0,95.5788,95.604,95.562,95.5788,257905.0
2018-10-24 09:30:00,114.36,114.4,114.3,114.4,50125.0,95.9564,95.99,95.906,95.99,50125.0
2018-10-24 09:35:00,114.4,114.44,114.28,114.3,156134.0,95.99,96.0235,95.8893,95.906,156134.0
2018-10-24 09:40:00,114.29,114.32,114.24,114.3,151324.0,95.8977,95.9228,95.8557,95.906,151324.0
2018-10-24 09:45:00,114.31,114.49,114.26,114.49,162667.0,95.9144,96.0655,95.8725,96.0655,162667.0
2018-10-24 09:50:00,114.48,114.49,114.4,114.45,391921.0,96.0571,96.0655,95.99,96.0319,391921.0
2018-10-24 09:55:00,114.45,114.46,114.4,114.46,215485.0,96.0319,96.0403,95.99,96.0403,215485.0
2018-10-24 10:00:00,114.46,114.52,114.44,114.48,196739.0,96.0403,96.0906,96.0235,96.0571,196739.0
2018-10-24 10:05:00,114.49,114.51,114.38,114.44,44904.0,96.0655,96.0823,95.9732,96.0235,44904.0
2018-10-24 10:10:00,114.43,114.49,114.39,114.48,328088.0,96.0151,96.0655,95.9816,96.0571,328088.0
2018-10-24 10:15:00,114.49,114.52,114.45,114.51,422227.0,96.0655,96.0906,96.0319,96.0823,422227.0
2018-10-24 10:20:00,114.51,114.58,114.5,114.53,367163.0,96.0823,96.141,96.0739,96.099,367163.0
2018-10-24 10:25:00,114.52,114.54,114.48,114.51,75297.0,96.0906,96.1074,96.0571,96.0823,75297.0
2018-10-24 10:30:00,114.52,114.58,114.45,114.58,315641.0,96.0906,96.141,96.0319,96.141,315641.0
2018-10-24 10:35:00,114.57,114.58,114.51,114.57,162680.0,96.1326,96.141,96.0823,96.1326,162680.0
2018-10-24 10:40:00,114.57,114.58,114.48,114.56,49225.0,96.1326,96.141,96.0571,96.1242,49225.0
2018-10-24 10:45:00,114.56,114.6,114.54,114.57,68893.0,96.1242,96.1578,96.1074,96.1326,68893.0
2018-10-24 10:50:00,114.56,114.61,114.55,114.57,110206.0,96.1242,96.1662,96.1158,96.1326,110206.0
2018-10-24 10:55:00,114.58,114.6,114.56,114.57,61227.0,96.141,96.1578,96.1242,96.1326,61227.0
2018-10-24 11:00:00,114.57,114.6,114.52,114.59,68886.0,96.1326,96.1578,96.0906,96.1494,68886.0
2018-10-24 11:05:00,114.6,114.65,114.58,114.61,453842.0,96.1578,96.1997,96.141,96.1662,453842.0
2018-10-24 11:10:00,114.61,114.61,114.45,114.52,89105.0,96.1662,96.1662,96.0319,96.0906,89105.0
2018-10-24 11:15:00,114.53,114.54,114.47,114.52,47419.0,96.099,96.1074,96.0487,96.0906,47419.0
2018-10-24 11:20:00,114.53,114.55,114.49,114.49,58746.0,96.099,96.1158,96.0655,96.0655,58746.0
2018-10-24 11:25:00,114.49,114.58,114.46,114.56,291025.0,96.0655,96.141,96.0403,96.1242,291025.0
2018-10-24 11:30:00,114.56,114.61,114.53,114.56,461867.0,96.1242,96.1662,96.099,96.1242,461867.0
2018-10-24 11:35:00,114.56,114.62,114.47,114.51,107994.0,96.1242,96.1746,96.0487,96.0823,107994.0
2018-10-24 11:40:00,114.51,114.55,114.48,114.54,96180.0,96.0823,96.1158,96.0571,96.1074,96180.0
2018-10-24 11:45:00,114.53,114.53,114.42,114.43,41709.0,96.099,96.099,96.0067,96.0151,41709.0
2018-10-24 11:50:00,114.44,114.46,114.4,114.41,21319.0,96.0235,96.0403,95.99,95.9983,21319.0
2018-10-24 11:55:00,114.41,114.42,114.36,114.39,37791.0,95.9983,96.0067,95.9564,95.9816,37791.0
2018-10-24 12:00:00,114.38,114.42,114.34,114.4,35684.0,95.9732,96.0067,95.9396,95.99,35684.0
2018-10-24 12:05:00,114.39,114.43,114.37,114.43,12032.0,95.9816,96.0151,95.9648,96.0151,12032.0
2018-10-24 12:10:00,114.43,114.45,114.39,114.42,47478.0,96.0151,96.0319,95.9816,96.0067,47478.0
2018-10-24 12:15:00,114.42,114.47,114.39,114.45,116804.0,96.0067,96.0487,95.9816,96.0319,116804.0
2018-10-24 12:20:00,114.45,114.48,114.45,114.46,50902.0,96.0319,96.0571,96.0319,96.0403,50902.0
2018-10-24 12:25:00,114.45,114.47,114.43,114.46,12418.0,96.0319,96.0487,96.0151,96.0403,12418.0
2018-10-24 12:30:00,114.46,114.51,114.45,114.49,153379.0,96.0403,96.0823,96.0319,96.0655,153379.0
2018-10-24 12:35:00,114.48,114.51,114.48,114.49,75592.0,96.0571,96.0823,96.0571,96.0655,75592.0
2018-10-24 12:40:00,114.5,114.54,114.49,114.51,70056.0,96.0739,96.1074,96.0655,96.0823,70056.0
2018-10-24 12:45:00,114.51,114.54,114.5,114.52,29238.0,96.0823,96.1074,96.0739,96.0906,29238.0
2018-10-24 12:50:00,114.52,114.55,114.46,114.46,32939.0,96.0906,96.1158,96.0403,96.0403,32939.0
2018-10-24 12:55:00,114.47,114.52,114.44,114.45,16534.0,96.0487,96.0906,96.0235,96.0319,16534.0
2018-10-24 13:00:00,114.45,114.5,114.4,114.47,111446.0,96.0319,96.0739,95.99,96.0487,111446.0
2018-10-24 13:05:00,114.47,114.54,114.43,114.54,167872.0,96.0487,96.1074,96.0151,96.1074,167872.0
2018-10-24 13:10:00,114.54,114.55,114.51,114.54,351520.0,96.1074,96.1158,96.0823,96.1074,351520.0
2018-10-24 13:15:00,114.54,114.58,114.46,114.47,354040.0,96.1074,96.141,96.0403,96.0487,354040.0
2018-10-24 13:20:00,114.47,114.49,114.44,114.48,89873.0,96.0487,96.0655,96.0235,96.0571,89873.0
2018-10-24 13:25:00,114.49,114.53,114.47,114.5,392300.0,96.0655,96.099,96.0487,96.0739,392300.0
2018-10-24 13:30:00,114.49,114.56,114.45,114.46,667976.0,96.0655,96.1242,96.0319,96.0403,667976.0
2018-10-24 13:35:00,114.47,114.52,114.45,114.52,256348.0,96.0487,96.0906,96.0319,96.0906,256348.0
2018-10-24 13:40:00,114.52,114.55,114.45,114.45,176995.0,96.0906,96.1158,96.0319,96.0319,176995.0
2018-10-24 13:45:00,114.45,114.47,114.41,114.41,47334.0,96.0319,96.0487,95.9983,95.9983,47334.0
2018-10-24 13:50:00,114.42,114.45,114.38,114.4,46441.0,96.0067,96.0319,95.9732,95.99,46441.0
2018-10-24 13:55:00,114.4,114.49,114.4,114.45,204422.0,95.99,96.0655,95.99,96.0319,204422.0
2018-10-24 14:00:00,114.45,114.55,114.45,114.51,426289.0,96.0319,96.1158,96.0319,96.0823,426289.0
2018-10-24 14:05:00,114.51,114.58,114.51,114.53,381719.0,96.0823,96.141,96.0823,96.099,381719.0
2018-10-24 14:10:00,114.53,114.54,114.49,114.5,57348.0,96.099,96.1074,96.0655,96.0739,57348.0
2018-10-24 14:15:00,114.5,114.53,114.48,114.5,74395.0,96.0739,96.099,96.0571,96.0739,74395.0
2018-10-24 14:20:00,114.49,114.51,114.39,114.41,81997.0,96.0655,96.0823,95.9816,95.9983,81997.0
2018-10-24 14:25:00,114.41,114.45,114.36,114.36,46763.0,95.9983,96.0319,95.9564,95.9564,46763.0
2018-10-24 14:30:00,114.35,114.37,114.27,114.29,42605.0,95.948,95.9648,95.8809,95.8977,42605.0
2018-10-24 14:35:00,114.27,114.32,114.27,114.3,30510.0,95.8809,95.9228,95.8809,95.906,30510.0
2018-10-24 14:40:00,114.3,114.37,114.27,114.35,158088.0,95.906,95.9648,95.8809,95.948,158088.0
2018-10-24 14:45:00,114.35,114.43,114.35,114.4,223260.0,95.948,96.0151,95.948,95.99,223260.0
2018-10-24 14:50:00,114.4,114.41,114.32,114.35,45069.0,95.99,95.9983,95.9228,95.948,45069.0
2018-10-24 14:55:00,114.35,114.37,114.31,114.36,117914.0,95.948,95.9648,95.9144,95.9564,117914.0
2018-10-24 15:00:00,114.36,114.5,114.36,114.49,1130794.0,95.9564,96.0739,95.9564,96.0655,1130794.0
2018-10-24 15:05:00,114.49,114.54,114.44,114.46,133191.0,96.0655,96.1074,96.0235,96.0403,133191.0
2018-10-24 15:10:00,114.47,114.49,114.41,114.43,342822.0,96.0487,96.0655,95.9983,96.0151,342822.0
2018-10-24 15:15:00,114.45,114.48,114.41,114.48,73250.0,96.0319,96.0571,95.9983,96.0571,73250.0
2018-10-24 15:20:00,114.48,114.61,114.48,114.6,218111.0,96.0571,96.1662,96.0571,96.1578,218111.0
2018-10-24 15:25:00,114.59,114.7,114.56,114.68,172881.0,96.1494,96.2417,96.1242,96.2249,172881.0
2018-10-24 15:30:00,114.68,114.71,114.58,114.68,125783.0,96.2249,96.2501,96.141,96.2249,125783.0
2018-10-24 15:35:00,114.69,114.69,114.58,114.58,213223.0,96.2333,96.2333,96.141,96.141,213223.0
2018-10-24 15:40:00,114.58,114.65,114.57,114.65,83492.0,96.141,96.1997,96.1326,96.1997,83492.0
2018-10-24 15:45:00,114.65,114.7,114.61,114.66,489077.0,96.1997,96.2417,96.1662,96.2081,489077.0
2018-10-24 15:50:00,114.66,114.68,114.63,114.66,458949.0,96.2081,96.2249,96.1829,96.2081,458949.0
2018-10-24 15:55:00,114.66,114.82,114.66,114.76,1136879.0,96.2081,96.3424,96.2081,96.292,1136879.0
2018-10-25 09:30:00,114.54,114.68,114.52,114.64,159430.0,96.1074,96.2249,96.0906,96.1913,159430.0
2018-10-25 09:35:00,114.65,114.7,114.59,114.66,115527.0,96.1997,96.2417,96.1494,96.2081,115527.0
2018-10-25 09:40:00,114.64,114.74,114.59,114.6,116812.0,96.1913,96.2752,96.1494,96.1578,116812.0
2018-10-25 09:45:00,114.61,114.64,114.54,114.54,64911.0,96.1662,96.1913,96.1074,96.1074,64911.0
2018-10-25 09:50:00,114.54,114.54,114.42,114.45,161189.0,96.1074,96.1074,96.0067,96.0319,161189.0
2018-10-25 09:55:00,114.45,114.48,114.39,114.42,93906.0,96.0319,96.0571,95.9816,96.0067,93906.0
2018-10-25 10:00:00,114.42,114.42,114.29,114.29,46471.0,96.0067,96.0067,95.8977,95.8977,46471.0
2018-10-25 10:05:00,114.3,114.39,114.29,114.33,45129.0,95.906,95.9816,95.8977,95.9312,45129.0
2018-10-25 10:10:00,114.33,114.4,114.31,114.35,41427.0,95.9312,95.99,95.9144,95.948,41427.0
2018-10-25 10:15:00,114.34,114.43,114.29,114.43,76255.0,95.9396,96.0151,95.8977,96.0151,76255.0
2018-10-25 10:20:00,114.43,114.5,114.41,114.47,67117.0,96.0151,96.0739,95.9983,96.0487,67117.0
2018-10-25 10:25:00,114.47,114.5,114.44,114.46,75685.0,96.0487,96.0739,96.0235,96.0403,75685.0
2018-10-25 10:30:00,114.46,114.47,114.34,114.38,44329.0,96.0403,96.0487,95.9396,95.9732,44329.0
2018-10-25 10:35:00,114.38,114.43,114.34,114.43,88601.0,95.9732,96.0151,95.9396,96.0151,88601.0
2018-10-25 10:40:00,114.42,114.43,114.35,114.4,73165.0,96.0067,96.0151,95.948,95.99,73165.0
2018-10-25 10:45:00,114.4,114.44,114.38,114.43,42954.0,95.99,96.0235,95.9732,96.0151,42954.0
2018-10-25 10:50:00,114.43,114.5,114.41,114.44,28737.0,96.0151,96.0739,95.9983,96.0235,28737.0
2018-10-25 10:55:00,114.45,114.51,114.44,114.51,62119.0,96.0319,96.0823,96.0235,96.0823,62119.0
2018-10-25 11:00:00,114.51,114.54,114.47,114.53,62445.0,96.0823,96.1074,96.0487,96.099,62445.0
2018-10-25 11:05:00,114.52,114.57,114.5,114.5,26263.0,96.0906,96.1326,96.0739,96.0739,26263.0
2018-10-25 11:10:00,114.5,114.61,114.5,114.57,136561.0,96.0739,96.1662,96.0739,96.1326,136561.0
2018-10-25 11:15:00,114.58,114.58,114.44,114.44,46588.0,96.141,96.141,96.0235,96.0235,46588.0
2018-10-25 11:20:00,114.44,114.45,114.37,114.41,56506.0,96.0235,96.0319,95.9648,95.9983,56506.0
2018-10-25 11:25:00,114.4,114.41,114.37,114.38,26761.0,95.99,95.9983,95.9648,95.9732,26761.0
2018-10-25 11:30:00,114.37,114.41,114.35,114.39,24379.0,95.9648,95.9983,95.948,95.9816,24379.0
2018-10-25 11:35:00,114.4,114.42,114.38,114.39,184788.0,95.99,96.0067,95.9732,95.9816,184788.0
2018-10-25 11:40:00,114.39,114.44,114.37,114.41,124872.0,95.9816,96.0235,95.9648,95.9983,124872.0
2018-10-25 11:45:00,114.41,114.47,114.37,114.39,15827.0,95.9983,96.0487,95.9648,95.9816,15827.0
2018-10-25 11:50:00,114.38,114.41,114.33,114.36,22343.0,95.9732,95.9983,95.9312,95.9564,22343.0
2018-10-25 11:55:00,114.35,114.41,114.33,114.38,272825.0,95.948,95.9983,95.9312,95.9732,272825.0
2018-10-25 12:00:00,114.38,114.47,114.37,114.43,298149.0,95.9732,96.0487,95.9648,96.0151,298149.0
2018-10-25 12:05:00,114.43,114.48,114.42,114.46,436394.0,96.0151,96.0571,96.0067,96.0403,436394.0
2018-10-25 12:10:00,114.46,114.5,114.45,114.48,246238.0,96.0403,96.0739,96.0319,96.0571,246238.0
2018-10-25 12:15:00,114.48,114.51,114.46,114.51,297981.0,96.0571,96.0823,96.0403,96.0823,297981.0
2018-10-25 12:20:00,114.51,114.53,114.49,114.52,163315.0,96.0823,96.099,96.0655,96.0906,163315.0
2018-10-25 12:25:00,114.52,114.52,114.49,114.51,41168.0,96.0906,96.0906,96.0655,96.0823,41168.0
2018-10-25 12:30:00,114.51,114.52,114.47,114.51,43746.0,96.0823,96.0906,96.0487,96.0823,43746.0
2018-10-25 12:35:00,114.52,114.52,114.47,114.48,60328.0,96.0906,96.0906,96.0487,96.0571,60328.0
2018-10-25 12:40:00,114.47,114.49,114.44,114.45,24821.0,96.0487,96.0655,96.0235,96.0319,24821.0
2018-10-25 12:45:00,114.45,114.46,114.38,114.39,30520.0,96.0319,96.0403,95.9732,95.9816,30520.0
2018-10-25 12:50:00,114.4,114.41,114.35,114.37,75851.0,95.99,95.9983,95.948,95.9648,75851.0
2018-10-25 12:55:00,114.37,114.4,114.36,114.37,109388.0,95.9648,95.99,95.9564,95.9648,109388.0
2018-10-25 13:00:00,114.37,114.37,114.28,114.29,88795.0,95.9648,95.9648,95.8893,95.8977,88795.0
2018-10-25 13:05:00,114.29,114.32,114.26,114.31,57842.0,95.8977,95.9228,95.8725,95.9144,57842.0
2018-10-25 13:10:00,114.31,114.32,114.29,114.31,25060.0,95.9144,95.9228,95.8977,95.9144,25060.0
2018-10-25 13:15:00,114.3,114.33,114.29,114.32,20594.0,95.906,95.9312,95.8977,95.9228,20594.0
2018-10-25 13:20:00,114.32,114.32,114.28,114.29,107271.0,95.9228,95.9228,95.8893,95.8977,107271.0
2018-10-25 13:25:00,114.28,114.33,114.25,114.32,395845.0,95.8893,95.9312,95.8641,95.9228,395845.0
2018-10-25 13:30:00,114.32,114.36,114.32,114.34,282624.0,95.9228,95.9564,95.9228,95.9396,282624.0
2018-10-25 13:35:00,114.34,114.35,114.25,114.27,214487.0,95.9396,95.948,95.8641,95.8809,214487.0
2018-10-25 13:40:00,114.27,114.3,114.26,114.28,125970.0,95.8809,95.906,95.8725,95.8893,125970.0
2018-10-25 13:45:00,114.29,114.3,114.27,114.29,202015.0,95.8977,95.906,95.8809,95.8977,202015.0
2018-10-25 13:50:00,114.3,114.35,114.28,114.35,131602.0,95.906,95.948,95.8893,95.948,131602.0
2018-10-25 13:55:00,114.36,114.37,114.34,114.36,14090.0,95.9564,95.9648,95.9396,95.9564,14090.0
2018-10-25 14:00:00,114.37,114.45,114.36,114.45,160261.0,95.9648,96.0319,95.9564,96.0319,160261.0
2018-10-25 14:05:00,114.44,114.45,114.37,114.4,104836.0,96.0235,96.0319,95.9648,95.99,104836.0
2018-10-25 14:10:00,114.4,114.42,114.38,114.42,58793.0,95.99,96.0067,95.9732,96.0067,58793.0
2018-10-25 14:15:00,114.41,114.43,114.38,114.39,60485.0,95.9983,96.0151,95.9732,95.9816,60485.0
2018-10-25 14:20:00,114.39,114.46,114.37,114.44,154761.0,95.9816,96.0403,95.9648,96.0235,154761.0
2018-10-25 14:25:00,114.45,114.45,114.39,114.39,103079.0,96.0319,96.0319,95.9816,95.9816,103079.0
2018-10-25 14:30:00,114.4,114.44,114.39,114.42,83667.0,95.99,96.0235,95.9816,96.0067,83667.0
2018-10-25 14:35:00,114.43,114.44,114.4,114.43,357970.0,96.0151,96.0235,95.99,96.0151,357970.0
2018-10-25 14:40:00,114.42,114.45,114.41,114.44,810465.0,96.0067,96.0319,95.9983,96.0235,810465.0
2018-10-25 14:45:00,114.44,114.44,114.29,114.33,227543.0,96.0235,96.0235,95.8977,95.9312,227543.0
2018-10-25 14:50:00,114.34,114.36,114.31,114.33,221919.0,95.9396,95.9564,95.9144,95.9312,221919.0
2018-10-25 14:55:00,114.33,114.37,114.3,114.35,500474.0,95.9312,95.9648,95.906,95.948,500474.0
2018-10-25 15:00:00,114.35,114.36,114.3,114.32,125695.0,95.948,95.9564,95.906,95.9228,125695.0
2018-10-25 15:05:00,114.32,114.33,114.3,114.31,28847.0,95.9228,95.9312,95.906,95.9144,28847.0
2018-10-25 15:10:00,114.3,114.33,114.3,114.31,18341.0,95.906,95.9312,95.906,95.9144,18341.0
2018-10-25 15:15:00,114.31,114.32,114.23,114.25,42592.0,95.9144,95.9228,95.8473,95.8641,42592.0
2018-10-25 15:20:00,114.26,114.29,114.24,114.25,150649.0,95.8725,95.8977,95.8557,95.8641,150649.0
2018-10-25 15:25:00,114.25,114.28,114.24,114.27,84296.0,95.8641,95.8893,95.8557,95.8809,84296.0
2018-10-25 15:30:00,114.27,114.29,114.25,114.28,288338.0,95.8809,95.8977,95.8641,95.8893,288338.0
2018-10-25 15:35:00,114.29,114.31,114.27,114.29,225584.0,95.8977,95.9144,95.8809,95.8977,225584.0
2018-10-25 15:40:00,114.29,114.34,114.29,114.29,609465.0,95.8977,95.9396,95.8977,95.8977,609465.0
2018-10-25 15:45:00,114.29,114.33,114.27,114.28,477955.0,95.8977,95.9312,95.8809,95.8893,477955.0
2018-10-25 15:50:00,114.29,114.34,114.27,114.29,103393.0,95.8977,95.9396,95.8809,95.8977,103393.0
2018-10-25 15:55:00,114.28,114.33,114.28,114.31,298008.0,95.8893,95.9312,95.8893,95.9144,298008.0
2018-10-26 09:30:00,114.93,115.03,114.89,115.0,168749.0,96.4347,96.5186,96.4011,96.4934,168749.0
2018-10-26 09:35:00,115.01,115.03,114.89,114.97,153939.0,96.5018,96.5186,96.4011,96.4682,153939.0
2018-10-26 09:40:00,114.98,115.0,114.93,114.95,60970.0,96.4766,96.4934,96.4347,96.4514,60970.0
2018-10-26 09:45:00,114.95,114.95,114.85,114.86,411186.0,96.4514,96.4514,96.3675,96.3759,411186.0
2018-10-26 09:50:00,114.85,114.94,114.84,114.9,301520.0,96.3675,96.4431,96.3591,96.4095,301520.0
2018-10-26 09:55:00,114.91,114.95,114.83,114.9,397153.0,96.4179,96.4514,96.3508,96.4095,397153.0
2018-10-26 10:00:00,114.91,115.1,114.91,115.09,770297.0,96.4179,96.5773,96.4179,96.5689,770297.0
2018-10-26 10:05:00,115.09,115.17,115.07,115.07,396928.0,96.5689,96.636,96.5521,96.5521,396928.0
2018-10-26 10:10:00,115.07,115.08,114.99,115.04,171898.0,96.5521,96.5605,96.485,96.527,171898.0
2018-10-26 10:15:00,115.04,115.07,114.95,115.01,88399.0,96.527,96.5521,96.4514,96.5018,88399.0
2018-10-26 10:20:00,115.01,115.05,114.94,114.95,96589.0,96.5018,96.5354,96.4431,96.4514,96589.0
2018-10-26 10:25:00,114.95,115.05,114.91,115.04,74741.0,96.4514,96.5354,96.4179,96.527,74741.0
2018-10-26 10:30:00,115.04,115.13,115.03,115.07,223745.0,96.527,96.6025,96.5186,96.5521,223745.0
2018-10-26 10:35:00,115.08,115.15,115.06,115.12,146792.0,96.5605,96.6193,96.5437,96.5941,146792.0
2018-10-26 10:40:00,115.12,115.17,115.07,115.15,130954.0,96.5941,96.636,96.5521,96.6193,130954.0
2018-10-26 10:45:00,115.15,115.18,115.1,115.13,151655.0,96.6193,96.6444,96.5773,96.6025,151655.0
2018-10-26 10:50:00,115.15,115.23,115.12,115.23,224829.0,96.6193,96.6864,96.5941,96.6864,224829.0
2018-10-26 10:55:00,115.21,115.32,115.18,115.31,594346.0,96.6696,96.7619,96.6444,96.7535,594346.0
2018-10-26 11:00:00,115.31,115.32,115.22,115.25,245150.0,96.7535,96.7619,96.678,96.7032,245150.0
2018-10-26 11:05:00,115.25,115.31,115.18,115.28,173833.0,96.7032,96.7535,96.6444,96.7283,173833.0
2018-10-26 11:10:00,115.3,115.31,115.22,115.23,146756.0,96.7451,96.7535,96.678,96.6864,146756.0
2018-10-26 11:15:00,115.23,115.25,115.07,115.1,148129.0,96.6864,96.7032,96.5521,96.5773,148129.0
2018-10-26 11:20:00,115.1,115.12,115.06,115.06,160340.0,96.5773,96.5941,96.5437,96.5437,160340.0
2018-10-26 11:25:00,115.07,115.11,115.04,115.07,637747.0,96.5521,96.5857,96.527,96.5521,637747.0
2018-10-26 11:30:00,115.06,115.07,114.96,114.96,77617.0,96.5437,96.5521,96.4598,96.4598,77617.0
2018-10-26 11:35:00,114.96,115.04,114.94,115.02,293808.0,96.4598,96.527,96.4431,96.5102,293808.0
2018-10-26 11:40:00,115.01,115.1,114.98,115.09,356516.0,96.5018,96.5773,96.4766,96.5689,356516.0
2018-10-26 11:45:00,115.09,115.09,115.03,115.05,212539.0,96.5689,96.5689,96.5186,96.5354,212539.0
2018-10-26 11:50:00,115.05,115.05,114.97,115.05,143566.0,96.5354,96.5354,96.4682,96.5354,143566.0
2018-10-26 11:55:00,115.05,115.06,115.01,115.05,31547.0,96.5354,96.5437,96.5018,96.5354,31547.0
2018-10-26 12:00:00,115.05,115.05,114.98,114.99,549162.0,96.5354,96.5354,96.4766,96.485,549162.0
2018-10-26 12:05:00,114.98,115.02,114.94,115.01,292226.0,96.4766,96.5102,96.4431,96.5018,292226.0
2018-10-26 12:10:00,115.01,115.09,115.0,115.07,278522.0,96.5018,96.5689,96.4934,96.5521,278522.0
2018-10-26 12:15:00,115.07,115.1,115.04,115.04,54461.0,96.5521,96.5773,96.527,96.527,54461.0
2018-10-26 12:20:00,115.05,115.05,114.98,115.01,46294.0,96.5354,96.5354,96.4766,96.5018,46294.0
2018-10-26 12:25:00,115.03,115.03,114.93,114.94,57445.0,96.5186,96.5186,96.4347,96.4431,57445.0
2018-10-26 12:30:00,114.95,114.98,114.89,114.95,180724.0,96.4514,96.4766,96.4011,96.4514,180724.0
2018-10-26 12:35:00,114.95,115.03,114.94,115.02,72086.0,96.4514,96.5186,96.4431,96.5102,72086.0
2018-10-26 12:40:00,115.02,115.05,114.93,114.94,444939.0,96.5102,96.5354,96.4347,96.4431,444939.0
2018-10-26 12:45:00,114.95,114.95,114.87,114.87,28675.0,96.4514,96.4514,96.3843,96.3843,28675.0
2018-10-26 12:50:00,114.87,114.9,114.84,114.87,117374.0,96.3843,96.4095,96.3591,96.3843,117374.0
2018-10-26 12:55:00,114.88,114.95,114.88,114.93,223947.0,96.3927,96.4514,96.3927,96.4347,223947.0
2018-10-26 13:00:00,114.94,114.95,114.81,114.82,79305.0,96.4431,96.4514,96.334,96.3424,79305.0
2018-10-26 13:05:00,114.82,114.89,114.81,114.89,35726.0,96.3424,96.4011,96.334,96.4011,35726.0
2018-10-26 13:10:00,114.89,114.93,114.85,114.87,264883.0,96.4011,96.4347,96.3675,96.3843,264883.0
2018-10-26 13:15:00,114.87,114.89,114.82,114.82,29735.0,96.3843,96.4011,96.3424,96.3424,29735.0
2018-10-26 13:20:00,114.83,114.93,114.79,114.93,198415.0,96.3508,96.4347,96.3172,96.4347,198415.0
2018-10-26 13:25:00,114.92,114.95,114.91,114.94,399920.0,96.4263,96.4514,96.4179,96.4431,399920.0
2018-10-26 13:30:00,114.94,115.01,114.94,114.97,305270.0,96.4431,96.5018,96.4431,96.4682,305270.0
2018-10-26 13:35:00,114.98,115.08,114.96,115.06,158653.0,96.4766,96.5605,96.4598,96.5437,158653.0
2018-10-26 13:40:00,115.05,115.05,114.93,114.94,39581.0,96.5354,96.5354,96.4347,96.4431,39581.0
2018-10-26 13:45:00,114.94,114.99,114.93,114.94,140924.0,96.4431,96.485,96.4347,96.4431,140924.0
2018-10-26 13:50:00,114.94,114.97,114.9,114.9,176335.0,96.4431,96.4682,96.4095,96.4095,176335.0
2018-10-26 13:55:00,114.89,114.89,114.85,114.87,115791.0,96.4011,96.4011,96.3675,96.3843,115791.0
2018-10-26 14:00:00,114.88,114.93,114.85,114.93,321772.0,96.3927,96.4347,96.3675,96.4347,321772.0
2018-10-26 14:05:00,114.93,114.95,114.9,114.9,318814.0,96.4347,96.4514,96.4095,96.4095,318814.0
2018-10-26 14:10:00,114.9,114.96,114.87,114.93,90017.0,96.4095,96.4598,96.3843,96.4347,90017.0
2018-10-26 14:15:00,114.93,114.95,114.9,114.91,80036.0,96.4347,96.4514,96.4095,96.4179,80036.0
2018-10-26 14:20:00,114.91,114.96,114.88,114.93,145719.0,96.4179,96.4598,96.3927,96.4347,145719.0
2018-10-26 14:25:00,114.93,114.94,114.86,114.89,120547.0,96.4347,96.4431,96.3759,96.4011,120547.0
2018-10-26 14:30:00,114.89,114.96,114.89,114.95,86521.0,96.4011,96.4598,96.4011,96.4514,86521.0
2018-10-26 14:35:00,114.95,114.97,114.84,114.89,76408.0,96.4514,96.4682,96.3591,96.4011,76408.0
2018-10-26 14:40:00,114.88,114.92,114.86,114.87,46065.0,96.3927,96.4263,96.3759,96.3843,46065.0
2018-10-26 14:45:00,114.88,114.91,114.85,114.9,740458.0,96.3927,96.4179,96.3675,96.4095,740458.0
2018-10-26 14:50:00,114.89,114.91,114.86,114.9,523046.0,96.4011,96.4179,96.3759,96.4095,523046.0
2018-10-26 14:55:00,114.9,115.0,114.89,115.0,908628.0,96.4095,96.4934,96.4011,96.4934,908628.0
2018-10-26 15:00:00,115.0,115.07,114.99,114.99,163098.0,96.4934,96.5521,96.485,96.485,163098.0
2018-10-26 15:05:00,115.0,115.03,114.97,115.02,78291.0,96.4934,96.5186,96.4682,96.5102,78291.0
2018-10-26 15:10:00,115.03,115.06,114.98,115.04,689369.0,96.5186,96.5437,96.4766,96.527,689369.0
2018-10-26 15:15:00,115.04,115.04,114.97,114.98,65676.0,96.527,96.527,96.4682,96.4766,65676.0
2018-10-26 15:20:00,114.99,115.0,114.92,114.95,122336.0,96.485,96.4934,96.4263,96.4514,122336.0
2018-10-26 15:25:00,114.95,114.99,114.93,114.98,46618.0,96.4514,96.485,96.4347,96.4766,46618.0
2018-10-26 15:30:00,114.98,115.04,114.98,115.02,95202.0,96.4766,96.527,96.4766,96.5102,95202.0
2018-10-26 15:35:00,115.02,115.03,114.95,114.99,91264.0,96.5102,96.5186,96.4514,96.485,91264.0
2018-10-26 15:40:00,114.99,115.06,114.98,115.05,128957.0,96.485,96.5437,96.4766,96.5354,128957.0
2018-10-26 15:45:00,115.04,115.06,114.99,115.01,161861.0,96.527,96.5437,96.485,96.5018,161861.0
2018-10-26 15:50:00,115.0,115.01,114.96,114.97,256194.0,96.4934,96.5018,96.4598,96.4682,256194.0
2018-10-26 15:55:00,114.97,115.01,114.96,114.96,906093.0,96.4682,96.5018,96.4598,96.4598,906093.0
2018-10-29 09:30:00,114.84,114.89,114.78,114.85,309870.0,96.3591,96.4011,96.3088,96.3675,309870.0
2018-10-29 09:35:00,114.85,114.87,114.79,114.87,131178.0,96.3675,96.3843,96.3172,96.3843,131178.0
2018-10-29 09:40:00,114.86,114.87,114.79,114.81,115239.0,96.3759,96.3843,96.3172,96.334,115239.0
2018-10-29 09:45:00,114.81,114.86,114.76,114.81,94863.0,96.334,96.3759,96.292,96.334,94863.0
2018-10-29 09:50:00,114.82,114.83,114.75,114.75,177737.0,96.3424,96.3508,96.2836,96.2836,177737.0
2018-10-29 09:55:00,114.76,114.79,114.69,114.69,61383.0,96.292,96.3172,96.2333,96.2333,61383.0
2018-10-29 10:00:00,114.69,114.7,114.55,114.56,93698.0,96.2333,96.2417,96.1158,96.1242,93698.0
2018-10-29 10:05:00,114.55,114.58,114.54,114.56,157644.0,96.1158,96.141,96.1074,96.1242,157644.0
2018-10-29 10:10:00,114.56,114.59,114.55,114.59,237433.0,96.1242,96.1494,96.1158,96.1494,237433.0
2018-10-29 10:15:00,114.59,114.61,114.55,114.61,112125.0,96.1494,96.1662,96.1158,96.1662,112125.0
2018-10-29 10:20:00,114.61,114.61,114.58,114.6,30145.0,96.1662,96.1662,96.141,96.1578,30145.0
2018-10-29 10:25:00,114.59,114.6,114.55,114.57,40773.0,96.1494,96.1578,96.1158,96.1326,40773.0
2018-10-29 10:30:00,114.58,114.58,114.46,114.49,113256.0,96.141,96.141,96.0403,96.0655,113256.0
2018-10-29 10:35:00,114.48,114.55,114.48,114.55,49354.0,96.0571,96.1158,96.0571,96.1158,49354.0
2018-10-29 10:40:00,114.56,114.56,114.53,114.55,69528.0,96.1242,96.1242,96.099,96.1158,69528.0
2018-10-29 10:45:00,114.55,114.56,114.45,114.49,111086.0,96.1158,96.1242,96.0319,96.0655,111086.0
2018-10-29 10:50:00,114.49,114.5,114.35,114.36,126410.0,96.0655,96.0739,95.948,95.9564,126410.0
2018-10-29 10:55:00,114.35,114.35,114.26,114.32,162491.0,95.948,95.948,95.8725,95.9228,162491.0
2018-10-29 11:00:00,114.3,114.36,114.28,114.35,117791.0,95.906,95.9564,95.8893,95.948,117791.0
2018-10-29 11:05:00,114.34,114.39,114.33,114.39,51758.0,95.9396,95.9816,95.9312,95.9816,51758.0
2018-10-29 11:10:00,114.39,114.48,114.38,114.48,55448.0,95.9816,96.0571,95.9732,96.0571,55448.0
2018-10-29 11:15:00,114.48,114.55,114.46,114.55,64812.0,96.0571,96.1158,96.0403,96.1158,64812.0
2018-10-29 11:20:00,114.55,114.57,114.52,114.56,142013.0,96.1158,96.1326,96.0906,96.1242,142013.0
2018-10-29 11:25:00,114.56,114.57,114.53,114.55,61390.0,96.1242,96.1326,96.099,96.1158,61390.0
2018-10-29 11:30:00,114.56,114.57,114.52,114.54,54590.0,96.1242,96.1326,96.0906,96.1074,54590.0
2018-10-29 11:35:00,114.54,114.58,114.53,114.56,20936.0,96.1074,96.141,96.099,96.1242,20936.0
2018-10-29 11:40:00,114.57,114.58,114.47,114.49,40652.0,96.1326,96.141,96.0487,96.0655,40652.0
2018-10-29 11:45:00,114.48,114.51,114.48,114.48,16326.0,96.0571,96.0823,96.0571,96.0571,16326.0
2018-10-29 11:50:00,114.48,114.55,114.47,114.55,23744.0,96.0571,96.1158,96.0487,96.1158,23744.0
2018-10-29 11:55:00,114.55,114.64,114.54,114.63,83949.0,96.1158,96.1913,96.1074,96.1829,83949.0
2018-10-29 12:00:00,114.62,114.67,114.62,114.65,44053.0,96.1746,96.2165,96.1746,96.1997,44053.0
2018-10-29 12:05:00,114.65,114.7,114.65,114.66,71907.0,96.1997,96.2417,96.1997,96.2081,71907.0
2018-10-29 12:10:00,114.65,114.71,114.62,114.7,40200.0,96.1997,96.2501,96.1746,96.2417,40200.0
2018-10-29 12:15:00,114.7,114.7,114.59,114.61,34951.0,96.2417,96.2417,96.1494,96.1662,34951.0
2018-10-29 12:20:00,114.6,114.71,114.58,114.67,47335.0,96.1578,96.2501,96.141,96.2165,47335.0
2018-10-29 12:25:00,114.67,114.71,114.64,114.68,57105.0,96.2165,96.2501,96.1913,96.2249,57105.0
2018-10-29 12:30:00,114.67,114.7,114.65,114.66,40078.0,96.2165,96.2417,96.1997,96.2081,40078.0
2018-10-29 12:35:00,114.66,114.66,114.61,114.62,28603.0,96.2081,96.2081,96.1662,96.1746,28603.0
2018-10-29 12:40:00,114.62,114.62,114.55,114.55,78435.0,96.1746,96.1746,96.1158,96.1158,78435.0
2018-10-29 12:45:00,114.54,114.59,114.5,114.59,62611.0,96.1074,96.1494,96.0739,96.1494,62611.0
2018-10-29 12:50:00,114.58,114.58,114.51,114.55,66205.0,96.141,96.141,96.0823,96.1158,66205.0
2018-10-29 12:55:00,114.56,114.64,114.56,114.62,107796.0,96.1242,96.1913,96.1242,96.1746,107796.0
2018-10-29 13:00:00,114.62,114.62,114.53,114.55,122328.0,96.1746,96.1746,96.099,96.1158,122328.0
2018-10-29 13:05:00,114.53,114.57,114.5,114.5,78289.0,96.099,96.1326,96.0739,96.0739,78289.0
2018-10-29 13:10:00,114.5,114.55,114.49,114.52,46075.0,96.0739,96.1158,96.0655,96.0906,46075.0
2018-10-29 13:15:00,114.52,114.57,114.52,114.54,22025.0,96.0906,96.1326,96.0906,96.1074,22025.0
2018-10-29 13:20:00,114.55,114.58,114.54,114.57,11036.0,96.1158,96.141,96.1074,96.1326,11036.0
2018-10-29 13:25:00,114.57,114.6,114.55,114.56,19339.0,96.1326,96.1578,96.1158,96.1242,19339.0
2018-10-29 13:30:00,114.56,114.58,114.47,114.47,20162.0,96.1242,96.141,96.0487,96.0487,20162.0
2018-10-29 13:35:00,114.47,114.54,114.47,114.52,40411.0,96.0487,96.1074,96.0487,96.0906,40411.0
2018-10-29 13:40:00,114.52,114.58,114.52,114.54,50338.0,96.0906,96.141,96.0906,96.1074,50338.0
2018-10-29 13:45:00,114.52,114.59,114.5,114.58,54095.0,96.0906,96.1494,96.0739,96.141,54095.0
2018-10-29 13:50:00,114.58,114.58,114.52,114.55,263813.0,96.141,96.141,96.0906,96.1158,263813.0
2018-10-29 13:55:00,114.54,114.56,114.49,114.53,40726.0,96.1074,96.1242,96.0655,96.099,40726.0
2018-10-29 14:00:00,114.53,114.57,114.51,114.51,43606.0,96.099,96.1326,96.0823,96.0823,43606.0
2018-10-29 14:05:00,114.53,114.54,114.51,114.51,21496.0,96.099,96.1074,96.0823,96.0823,21496.0
2018-10-29 14:10:00,114.51,114.68,114.5,114.6,192984.0,96.0823,96.2249,96.0739,96.1578,192984.0
2018-10-29 14:15:00,114.6,114.65,114.52,114.54,120677.0,96.1578,96.1997,96.0906,96.1074,120677.0
2018-10-29 14:20:00,114.54,114.58,114.51,114.57,98517.0,96.1074,96.141,96.0823,96.1326,98517.0
2018-10-29 14:25:00,114.57,114.61,114.52,114.6,262712.0,96.1326,96.1662,96.0906,96.1578,262712.0
2018-10-29 14:30:00,114.6,114.69,114.6,114.69,165002.0,96.1578,96.2333,96.1578,96.2333,165002.0
2018-10-29 14:35:00,114.7,114.71,114.65,114.69,47025.0,96.2417,96.2501,96.1997,96.2333,47025.0
2018-10-29 14:40:00,114.7,114.7,114.61,114.64,24719.0,96.2417,96.2417,96.1662,96.1913,24719.0
2018-10-29 14:45:00,114.64,114.7,114.63,114.7,52649.0,96.1913,96.2417,96.1829,96.2417,52649.0
2018-10-29 14:50:00,114.71,114.8,114.7,114.76,42113.0,96.2501,96.3256,96.2417,96.292,42113.0
2018-10-29 14:55:00,114.77,114.8,114.74,114.77,29154.0,96.3004,96.3256,96.2752,96.3004,29154.0
2018-10-29 15:00:00,114.77,114.83,114.76,114.82,50147.0,96.3004,96.3508,96.292,96.3424,50147.0
2018-10-29 15:05:00,114.83,114.88,114.81,114.85,46935.0,96.3508,96.3927,96.334,96.3675,46935.0
2018-10-29 15:10:00,114.84,114.94,114.83,114.89,40797.0,96.3591,96.4431,96.3508,96.4011,40797.0
2018-10-29 15:15:00,114.9,114.92,114.84,114.86,53448.0,96.4095,96.4263,96.3591,96.3759,53448.0
2018-10-29 15:20:00,114.86,114.91,114.82,114.83,104983.0,96.3759,96.4179,96.3424,96.3508,104983.0
2018-10-29 15:25:00,114.84,114.84,114.78,114.83,211199.0,96.3591,96.3591,96.3088,96.3508,211199.0
2018-10-29 15:30:00,114.83,114.95,114.79,114.94,261015.0,96.3508,96.4514,96.3172,96.4431,261015.0
2018-10-29 15:35:00,114.95,114.97,114.93,114.93,90131.0,96.4514,96.4682,96.4347,96.4347,90131.0
2018-10-29 15:40:00,114.93,115.02,114.93,114.99,90419.0,96.4347,96.5102,96.4347,96.485,90419.0
2018-10-29 15:45:00,114.99,115.01,114.81,114.86,162437.0,96.485,96.5018,96.334,96.3759,162437.0
2018-10-29 15:50:00,114.87,114.89,114.76,114.76,229175.0,96.3843,96.4011,96.292,96.292,229175.0
2018-10-29 15:55:00,114.77,114.8,114.69,114.71,322365.0,96.3004,96.3256,96.2333,96.2501,322365.0
2018-10-30 09:30:00,114.26,114.31,114.15,114.15,91200.0,95.8725,95.9144,95.7802,95.7802,91200.0
2018-10-30 09:35:00,114.15,114.28,114.14,114.23,105170.0,95.7802,95.8893,95.7718,95.8473,105170.0
2018-10-30 09:40:00,114.23,114.23,114.12,114.15,101783.0,95.8473,95.8473,95.755,95.7802,101783.0
2018-10-30 09:45:00,114.16,114.25,114.16,114.17,121553.0,95.7886,95.8641,95.7886,95.797,121553.0
2018-10-30 09:50:00,114.17,114.19,114.11,114.11,61120.0,95.797,95.8137,95.7466,95.7466,61120.0
2018-10-30 09:55:00,114.13,114.13,114.02,114.05,102220.0,95.7634,95.7634,95.6711,95.6963,102220.0
2018-10-30 10:00:00,114.03,114.07,114.02,114.05,37182.0,95.6795,95.7131,95.6711,95.6963,37182.0
2018-10-30 10:05:00,114.05,114.13,114.05,114.12,46594.0,95.6963,95.7634,95.6963,95.755,46594.0
2018-10-30 10:10:00,114.12,114.21,114.1,114.17,102853.0,95.755,95.8305,95.7382,95.797,102853.0
2018-10-30 10:15:00,114.16,114.24,114.16,114.23,56140.0,95.7886,95.8557,95.7886,95.8473,56140.0
2018-10-30 10:20:00,114.22,114.22,114.11,114.17,171539.0,95.8389,95.8389,95.7466,95.797,171539.0
2018-10-30 10:25:00,114.17,114.27,114.16,114.25,84287.0,95.797,95.8809,95.7886,95.8641,84287.0
2018-10-30 10:30:00,114.25,114.27,114.2,114.22,81015.0,95.8641,95.8809,95.8221,95.8389,81015.0
2018-10-30 10:35:00,114.23,114.33,114.23,114.28,148538.0,95.8473,95.9312,95.8473,95.8893,148538.0
2018-10-30 10:40:00,114.28,114.43,114.27,114.41,366245.0,95.8893,96.0151,95.8809,95.9983,366245.0
2018-10-30 10:45:00,114.42,114.42,114.32,114.34,68324.0,96.0067,96.0067,95.9228,95.9396,68324.0
2018-10-30 10:50:00,114.33,114.33,114.26,114.29,50119.0,95.9312,95.9312,95.8725,95.8977,50119.0
2018-10-30 10:55:00,114.29,114.35,114.25,114.34,82319.0,95.8977,95.948,95.8641,95.9396,82319.0
2018-10-30 11:00:00,114.33,114.38,114.28,114.33,136210.0,95.9312,95.9732,95.8893,95.9312,136210.0
2018-10-30 11:05:00,114.32,114.33,114.24,114.26,27901.0,95.9228,95.9312,95.8557,95.8725,27901.0
2018-10-30 11:10:00,114.27,114.41,114.27,114.39,55932.0,95.8809,95.9983,95.8809,95.9816,55932.0
2018-10-30 11:15:00,114.4,114.46,114.38,114.44,91974.0,95.99,96.0403,95.9732,96.0235,91974.0
2018-10-30 11:20:00,114.45,114.46,114.36,114.41,51576.0,96.0319,96.0403,95.9564,95.9983,51576.0
2018-10-30 11:25:00,114.4,114.41,114.31,114.34,17155.0,95.99,95.9983,95.9144,95.9396,17155.0
2018-10-30 11:30:00,114.33,114.35,114.28,114.29,89738.0,95.9312,95.948,95.8893,95.8977,89738.0
2018-10-30 11:35:00,114.28,114.34,114.26,114.33,21908.0,95.8893,95.9396,95.8725,95.9312,21908.0
2018-10-30 11:40:00,114.33,114.35,114.29,114.3,45181.0,95.9312,95.948,95.8977,95.906,45181.0
2018-10-30 11:45:00,114.3,114.32,114.22,114.22,31811.0,95.906,95.9228,95.8389,95.8389,31811.0
2018-10-30 11:50:00,114.23,114.3,114.21,114.28,29801.0,95.8473,95.906,95.8305,95.8893,29801.0
2018-10-30 11:55:00,114.28,114.32,114.26,114.31,29789.0,95.8893,95.9228,95.8725,95.9144,29789.0
2018-10-30 12:00:00,114.3,114.3,114.24,114.27,27468.0,95.906,95.906,95.8557,95.8809,27468.0
2018-10-30 12:05:00,114.27,114.27,114.21,114.23,13472.0,95.8809,95.8809,95.8305,95.8473,13472.0
2018-10-30 12:10:00,114.23,114.3,114.22,114.27,12905.0,95.8473,95.906,95.8389,95.8809,12905.0
2018-10-30 12:15:00,114.27,114.3,114.25,114.3,20135.0,95.8809,95.906,95.8641,95.906,20135.0
2018-10-30 12:20:00,114.29,114.32,114.22,114.22,106677.0,95.8977,95.9228,95.8389,95.8389,106677.0
2018-10-30 12:25:00,114.21,114.22,114.2,114.22,21797.0,95.8305,95.8389,95.8221,95.8389,21797.0
2018-10-30 12:30:00,114.22,114.36,114.22,114.33,168331.0,95.8389,95.9564,95.8389,95.9312,168331.0
2018-10-30 12:35:00,114.33,114.33,114.24,114.26,23700.0,95.9312,95.9312,95.8557,95.8725,23700.0
2018-10-30 12:40:00,114.25,114.29,114.25,114.28,6806.0,95.8641,95.8977,95.8641,95.8893,6806.0
2018-10-30 12:45:00,114.28,114.29,114.24,114.24,36668.0,95.8893,95.8977,95.8557,95.8557,36668.0
2018-10-30 12:50:00,114.25,114.31,114.23,114.27,511067.0,95.8641,95.9144,95.8473,95.8809,511067.0
2018-10-30 12:55:00,114.27,114.38,114.27,114.37,34453.0,95.8809,95.9732,95.8809,95.9648,34453.0
2018-10-30 13:00:00,114.37,114.44,114.36,114.44,174673.0,95.9648,96.0235,95.9564,96.0235,174673.0
2018-10-30 13:05:00,114.43,114.46,114.43,114.45,25853.0,96.0151,96.0403,96.0151,96.0319,25853.0
2018-10-30 13:10:00,114.45,114.54,114.45,114.51,62930.0,96.0319,96.1074,96.0319,96.0823,62930.0
2018-10-30 13:15:00,114.51,114.51,114.42,114.44,100545.0,96.0823,96.0823,96.0067,96.0235,100545.0
2018-10-30 13:20:00,114.44,114.44,114.35,114.37,175555.0,96.0235,96.0235,95.948,95.9648,175555.0
2018-10-30 13:25:00,114.38,114.42,114.35,114.41,135025.0,95.9732,96.0067,95.948,95.9983,135025.0
2018-10-30 13:30:00,114.41,114.49,114.4,114.48,139360.0,95.9983,96.0655,95.99,96.0571,139360.0
2018-10-30 13:35:00,114.48,114.48,114.4,114.4,124706.0,96.0571,96.0571,95.99,95.99,124706.0
2018-10-30 13:40:00,114.4,114.41,114.33,114.33,136445.0,95.99,95.9983,95.9312,95.9312,136445.0
2018-10-30 13:45:00,114.33,114.35,114.28,114.29,81529.0,95.9312,95.948,95.8893,95.8977,81529.0
2018-10-30 13:50:00,114.29,114.31,114.24,114.25,109564.0,95.8977,95.9144,95.8557,95.8641,109564.0
2018-10-30 13:55:00,114.24,114.28,114.21,114.22,126041.0,95.8557,95.8893,95.8305,95.8389,126041.0
2018-10-30 14:00:00,114.23,114.28,114.21,114.26,142653.0,95.8473,95.8893,95.8305,95.8725,142653.0
2018-10-30 14:05:00,114.26,114.33,114.25,114.32,142952.0,95.8725,95.9312,95.8641,95.9228,142952.0
2018-10-30 14:10:00,114.33,114.36,114.32,114.33,169753.0,95.9312,95.9564,95.9228,95.9312,169753.0
2018-10-30 14:15:00,114.33,114.37,114.32,114.35,86180.0,95.9312,95.9648,95.9228,95.948,86180.0
2018-10-30 14:20:00,114.33,114.36,114.27,114.27,127772.0,95.9312,95.9564,95.8809,95.8809,127772.0
2018-10-30 14:25:00,114.27,114.32,114.26,114.31,137091.0,95.8809,95.9228,95.8725,95.9144,137091.0
2018-10-30 14:30:00,114.3,114.32,114.25,114.27,104714.0,95.906,95.9228,95.8641,95.8809,104714.0
2018-10-30 14:35:00,114.27,114.29,114.25,114.28,87811.0,95.8809,95.8977,95.8641,95.8893,87811.0
2018-10-30 14:40:00,114.28,114.29,114.26,114.26,119626.0,95.8893,95.8977,95.8725,95.8725,119626.0
2018-10-30 14:45:00,114.27,114.29,114.24,114.28,125671.0,95.8809,95.8977,95.8557,95.8893,125671.0
2018-10-30 14:50:00,114.27,114.27,114.21,114.24,197760.0,95.8809,95.8809,95.8305,95.8557,197760.0
2018-10-30 14:55:00,114.24,114.24,114.17,114.2,697215.0,95.8557,95.8557,95.797,95.8221,697215.0
2018-10-30 15:00:00,114.2,114.22,114.18,114.18,285533.0,95.8221,95.8389,95.8054,95.8054,285533.0
2018-10-30 15:05:00,114.18,114.21,114.17,114.19,114324.0,95.8054,95.8305,95.797,95.8137,114324.0
2018-10-30 15:10:00,114.19,114.25,114.18,114.23,171336.0,95.8137,95.8641,95.8054,95.8473,171336.0
2018-10-30 15:15:00,114.23,114.26,114.21,114.23,122119.0,95.8473,95.8725,95.8305,95.8473,122119.0
2018-10-30 15:20:00,114.24,114.26,114.19,114.22,122805.0,95.8557,95.8725,95.8137,95.8389,122805.0
2018-10-30 15:25:00,114.21,114.21,114.1,114.14,99398.0,95.8305,95.8305,95.7382,95.7718,99398.0
2018-10-30 15:30:00,114.14,114.21,114.07,114.21,187553.0,95.7718,95.8305,95.7131,95.8305,187553.0
2018-10-30 15:35:00,114.22,114.22,114.16,114.17,103701.0,95.8389,95.8389,95.7886,95.797,103701.0
2018-10-30 15:40:00,114.17,114.17,114.12,114.13,165729.0,95.797,95.797,95.755,95.7634,165729.0
2018-10-30 15:45:00,114.13,114.17,114.12,114.17,133642.0,95.7634,95.797,95.755,95.797,133642.0
2018-10-30 15:50:00,114.17,114.18,114.12,114.18,291205.0,95.797,95.8054,95.755,95.8054,291205.0
2018-10-30 15:55:00,114.18,114.21,114.14,114.21,335764.0,95.8054,95.8305,95.7718,95.8305,335764.0
2018-10-31 09:30:00,113.74,113.83,113.71,113.82,104030.0,95.4362,95.5117,95.411,95.5033,104030.0
2018-10-31 09:35:00,113.82,113.87,113.8,113.82,52812.0,95.5033,95.5452,95.4865,95.5033,52812.0
2018-10-31 09:40:00,113.82,113.83,113.74,113.82,54509.0,95.5033,95.5117,95.4362,95.5033,54509.0
2018-10-31 09:45:00,113.81,113.82,113.71,113.72,58920.0,95.4949,95.5033,95.411,95.4194,58920.0
2018-10-31 09:50:00,113.73,113.83,113.7,113.81,56230.0,95.4278,95.5117,95.4026,95.4949,56230.0
2018-10-31 09:55:00,113.8,113.81,113.61,113.64,71886.0,95.4865,95.4949,95.3271,95.3523,71886.0
2018-10-31 10:00:00,113.64,113.67,113.62,113.63,55055.0,95.3523,95.3774,95.3355,95.3439,55055.0
2018-10-31 10:05:00,113.62,113.64,113.58,113.58,68009.0,95.3355,95.3523,95.3019,95.3019,68009.0
2018-10-31 10:10:00,113.59,113.59,113.55,113.58,120109.0,95.3103,95.3103,95.2767,95.3019,120109.0
2018-10-31 10:15:00,113.57,113.6,113.51,113.51,170366.0,95.2935,95.3187,95.2432,95.2432,170366.0
2018-10-31 10:20:00,113.52,113.6,113.51,113.58,85769.0,95.2516,95.3187,95.2432,95.3019,85769.0
2018-10-31 10:25:00,113.58,113.6,113.56,113.59,101790.0,95.3019,95.3187,95.2851,95.3103,101790.0
2018-10-31 10:30:00,113.59,113.66,113.58,113.66,138444.0,95.3103,95.369,95.3019,95.369,138444.0
2018-10-31 10:35:00,113.65,113.68,113.63,113.65,96672.0,95.3607,95.3858,95.3439,95.3607,96672.0
2018-10-31 10:40:00,113.65,113.72,113.65,113.72,429235.0,95.3607,95.4194,95.3607,95.4194,429235.0
2018-10-31 10:45:00,113.71,113.84,113.67,113.82,159602.0,95.411,95.5201,95.3774,95.5033,159602.0
2018-10-31 10:50:00,113.82,113.86,113.8,113.81,142616.0,95.5033,95.5369,95.4865,95.4949,142616.0
2018-10-31 10:55:00,113.81,113.9,113.81,113.88,49567.0,95.4949,95.5704,95.4949,95.5536,49567.0
2018-10-31 11:00:00,113.88,113.89,113.78,113.86,102832.0,95.5536,95.562,95.4697,95.5369,102832.0
2018-10-31 11:05:00,113.87,113.87,113.75,113.82,326652.0,95.5452,95.5452,95.4446,95.5033,326652.0
2018-10-31 11:10:00,113.82,113.87,113.81,113.84,37954.0,95.5033,95.5452,95.4949,95.5201,37954.0
2018-10-31 11:15:00,113.84,113.86,113.8,113.81,84937.0,95.5201,95.5369,95.4865,95.4949,84937.0
2018-10-31 11:20:00,113.81,113.81,113.71,113.74,57985.0,95.4949,95.4949,95.411,95.4362,57985.0
2018-10-31 11:25:00,113.75,113.79,113.67,113.69,34382.0,95.4446,95.4781,95.3774,95.3942,34382.0
2018-10-31 11:30:00,113.68,113.75,113.63,113.74,63492.0,95.3858,95.4446,95.3439,95.4362,63492.0
2018-10-31 11:35:00,113.73,113.76,113.69,113.74,29215.0,95.4278,95.4529,95.3942,95.4362,29215.0
2018-10-31 11:40:00,113.73,113.85,113.73,113.85,26702.0,95.4278,95.5285,95.4278,95.5285,26702.0
2018-10-31 11:45:00,113.86,113.86,113.81,113.84,42245.0,95.5369,95.5369,95.4949,95.5201,42245.0
2018-10-31 11:50:00,113.84,113.85,113.78,113.84,38735.0,95.5201,95.5285,95.4697,95.5201,38735.0
2018-10-31 11:55:00,113.84,113.91,113.84,113.87,40966.0,95.5201,95.5788,95.5201,95.5452,40966.0
2018-10-31 12:00:00,113.87,113.96,113.85,113.94,73784.0,95.5452,95.6208,95.5285,95.604,73784.0
2018-10-31 12:05:00,113.94,113.95,113.89,113.9,106727.0,95.604,95.6124,95.562,95.5704,106727.0
2018-10-31 12:10:00,113.9,113.92,113.8,113.81,55935.0,95.5704,95.5872,95.4865,95.4949,55935.0
2018-10-31 12:15:00,113.81,113.82,113.77,113.78,30956.0,95.4949,95.5033,95.4613,95.4697,30956.0
2018-10-31 12:20:00,113.79,113.81,113.74,113.75,49806.0,95.4781,95.4949,95.4362,95.4446,49806.0
2018-10-31 12:25:00,113.75,113.83,113.74,113.82,38703.0,95.4446,95.5117,95.4362,95.5033,38703.0
2018-10-31 12:30:00,113.81,113.88,113.81,113.87,24058.0,95.4949,95.5536,95.4949,95.5452,24058.0
2018-10-31 12:35:00,113.86,113.87,113.82,113.84,14476.0,95.5369,95.5452,95.5033,95.5201,14476.0
2018-10-31 12:40:00,113.83,113.84,113.78,113.79,75653.0,95.5117,95.5201,95.4697,95.4781,75653.0
2018-10-31 12:45:00,113.78,113.82,113.77,113.82,73848.0,95.4697,95.5033,95.4613,95.5033,73848.0
2018-10-31 12:50:00,113.82,113.84,113.8,113.81,20350.0,95.5033,95.5201,95.4865,95.4949,20350.0
2018-10-31 12:55:00,113.81,113.85,113.78,113.85,63740.0,95.4949,95.5285,95.4697,95.5285,63740.0
2018-10-31 13:00:00,113.84,114.16,113.8,113.9,475483.0,95.5201,95.7886,95.4865,95.5704,475483.0
2018-10-31 13:05:00,113.89,113.91,113.88,113.9,12001.0,95.562,95.5788,95.5536,95.5704,12001.0
2018-10-31 13:10:00,113.89,113.9,113.82,113.87,18809.0,95.562,95.5704,95.5033,95.5452,18809.0
2018-10-31 13:15:00,113.87,113.9,113.86,113.89,26260.0,95.5452,95.5704,95.5369,95.562,26260.0
2018-10-31 13:20:00,113.89,113.89,113.83,113.83,61078.0,95.562,95.562,95.5117,95.5117,61078.0
2018-10-31 13:25:00,113.83,113.87,113.82,113.84,14202.0,95.5117,95.5452,95.5033,95.5201,14202.0
2018-10-31 13:30:00,113.85,113.87,113.83,113.87,25530.0,95.5285,95.5452,95.5117,95.5452,25530.0
2018-10-31 13:35:00,113.86,113.88,113.79,113.79,14016.0,95.5369,95.5536,95.4781,95.4781,14016.0
2018-10-31 13:40:00,113.8,113.81,113.75,113.75,16784.0,95.4865,95.4949,95.4446,95.4446,16784.0
2018-10-31 13:45:00,113.76,113.78,113.73,113.78,15892.0,95.4529,95.4697,95.4278,95.4697,15892.0
2018-10-31 13:50:00,113.78,113.82,113.77,113.8,19944.0,95.4697,95.5033,95.4613,95.4865,19944.0
2018-10-31 13:55:00,113.8,113.81,113.77,113.81,18562.0,95.4865,95.4949,95.4613,95.4949,18562.0
2018-10-31 14:00:00,113.81,113.85,113.81,113.83,14726.0,95.4949,95.5285,95.4949,95.5117,14726.0
2018-10-31 14:05:00,113.84,113.9,113.83,113.86,24794.0,95.5201,95.5704,95.5117,95.5369,24794.0
2018-10-31 14:10:00,113.86,113.89,113.83,113.85,31434.0,95.5369,95.562,95.5117,95.5285,31434.0
2018-10-31 14:15:00,113.85,113.86,113.78,113.78,34511.0,95.5285,95.5369,95.4697,95.4697,34511.0
2018-10-31 14:20:00,113.78,113.8,113.75,113.76,28728.0,95.4697,95.4865,95.4446,95.4529,28728.0
2018-10-31 14:25:00,113.76,113.8,113.72,113.72,63506.0,95.4529,95.4865,95.4194,95.4194,63506.0
2018-10-31 14:30:00,113.7,113.71,113.61,113.65,170275.0,95.4026,95.411,95.3271,95.3607,170275.0
2018-10-31 14:35:00,113.65,113.68,113.61,113.64,56898.0,95.3607,95.3858,95.3271,95.3523,56898.0
2018-10-31 14:40:00,113.65,113.65,113.61,113.64,33280.0,95.3607,95.3607,95.3271,95.3523,33280.0
2018-10-31 14:45:00,113.64,113.65,113.57,113.6,58999.0,95.3523,95.3607,95.2935,95.3187,58999.0
2018-10-31 14:50:00,113.6,113.62,113.47,113.49,167325.0,95.3187,95.3355,95.2096,95.2264,167325.0
2018-10-31 14:55:00,113.49,113.59,113.24,113.24,498718.0,95.2264,95.3103,95.0166,95.0166,498718.0
2018-10-31 15:00:00,113.24,113.46,113.21,113.42,508842.0,95.0166,95.2012,94.9915,95.1677,508842.0
2018-10-31 15:05:00,113.42,113.55,113.42,113.49,234839.0,95.1677,95.2767,95.1677,95.2264,234839.0
2018-10-31 15:10:00,113.5,113.51,113.4,113.43,136349.0,95.2348,95.2432,95.1509,95.1761,136349.0
2018-10-31 15:15:00,113.44,113.49,113.39,113.48,128031.0,95.1844,95.2264,95.1425,95.218,128031.0
2018-10-31 15:20:00,113.48,113.53,113.46,113.49,85553.0,95.218,95.26,95.2012,95.2264,85553.0
2018-10-31 15:25:00,113.49,113.54,113.46,113.47,59864.0,95.2264,95.2684,95.2012,95.2096,59864.0
2018-10-31 15:30:00,113.47,113.5,113.45,113.48,71273.0,95.2096,95.2348,95.1928,95.218,71273.0
2018-10-31 15:35:00,113.48,113.51,113.4,113.44,132019.0,95.218,95.2432,95.1509,95.1844,132019.0
2018-10-31 15:40:00,113.43,113.48,113.42,113.48,138991.0,95.1761,95.218,95.1677,95.218,138991.0
2018-10-31 15:45:00,113.47,113.53,113.47,113.5,505571.0,95.2096,95.26,95.2096,95.2348,505571.0
2018-10-31 15:50:00,113.5,113.56,113.49,113.55,226620.0,95.2348,95.2851,95.2264,95.2767,226620.0
2018-10-31 15:55:00,113.55,113.62,113.52,113.58,644023.0,95.2767,95.3355,95.2516,95.3019,644023.0
2018-11-01 09:30:00,112.85,112.96,112.85,112.91,109682.0,94.9187,95.0113,94.9187,94.9692,109682.0
2018-11-01 09:35:00,112.92,112.92,112.83,112.86,65772.0,94.9776,94.9776,94.9019,94.9272,65772.0
2018-11-01 09:40:00,112.84,112.97,112.84,112.96,138662.0,94.9103,95.0197,94.9103,95.0113,138662.0
2018-11-01 09:45:00,112.96,113.07,112.93,113.04,139186.0,95.0113,95.1038,94.986,95.0786,139186.0
2018-11-01 09:50:00,113.06,113.08,113.03,113.03,73310.0,95.0954,95.1122,95.0701,95.0701,73310.0
2018-11-01 09:55:00,113.03,113.05,113.0,113.04,69209.0,95.0701,95.087,95.0449,95.0786,69209.0
2018-11-01 10:00:00,113.04,113.18,113.04,113.16,197740.0,95.0786,95.1963,95.0786,95.1795,197740.0
2018-11-01 10:05:00,113.15,113.22,113.09,113.1,111409.0,95.1711,95.23,95.1206,95.129,111409.0
2018-11-01 10:10:00,113.08,113.13,113.01,113.12,86203.0,95.1122,95.1543,95.0533,95.1458,86203.0
2018-11-01 10:15:00,113.09,113.13,113.05,113.12,55395.0,95.1206,95.1543,95.087,95.1458,55395.0
2018-11-01 10:20:00,113.12,113.16,113.08,113.09,12639.0,95.1458,95.1795,95.1122,95.1206,12639.0
2018-11-01 10:25:00,113.1,113.15,113.08,113.13,91287.0,95.129,95.1711,95.1122,95.1543,91287.0
2018-11-01 10:30:00,113.12,113.16,113.06,113.11,33252.0,95.1458,95.1795,95.0954,95.1374,33252.0
2018-11-01 10:35:00,113.11,113.13,113.04,113.12,82183.0,95.1374,95.1543,95.0786,95.1458,82183.0
2018-11-01 10:40:00,113.11,113.17,113.11,113.13,62575.0,95.1374,95.1879,95.1374,95.1543,62575.0
2018-11-01 10:45:00,113.13,113.15,113.1,113.11,24366.0,95.1543,95.1711,95.129,95.1374,24366.0
2018-11-01 10:50:00,113.11,113.16,113.02,113.16,139357.0,95.1374,95.1795,95.0617,95.1795,139357.0
2018-11-01 10:55:00,113.17,113.36,113.16,113.35,521317.0,95.1879,95.3477,95.1795,95.3393,521317.0
2018-11-01 11:00:00,113.34,113.48,113.31,113.46,114179.0,95.3309,95.4486,95.3057,95.4318,114179.0
2018-11-01 11:05:00,113.46,113.49,113.41,113.45,21018.0,95.4318,95.4571,95.3898,95.4234,21018.0
2018-11-01 11:10:00,113.45,113.48,113.39,113.41,76625.0,95.4234,95.4486,95.3729,95.3898,76625.0
2018-11-01 11:15:00,113.41,113.47,113.41,113.42,19828.0,95.3898,95.4402,95.3898,95.3982,19828.0
2018-11-01 11:20:00,113.42,113.45,113.38,113.4,50455.0,95.3982,95.4234,95.3645,95.3814,50455.0
2018-11-01 11:25:00,113.39,113.41,113.37,113.39,54979.0,95.3729,95.3898,95.3561,95.3729,54979.0
2018-11-01 11:30:00,113.38,113.44,113.32,113.41,231504.0,95.3645,95.415,95.3141,95.3898,231504.0
2018-11-01 11:35:00,113.4,113.47,113.38,113.39,82495.0,95.3814,95.4402,95.3645,95.3729,82495.0
2018-11-01 11:40:00,113.38,113.39,113.32,113.33,31525.0,95.3645,95.3729,95.3141,95.3225,31525.0
2018-11-01 11:45:00,113.31,113.37,113.31,113.35,25457.0,95.3057,95.3561,95.3057,95.3393,25457.0
2018-11-01 11:50:00,113.35,113.39,113.28,113.32,16375.0,95.3393,95.3729,95.2804,95.3141,16375.0
2018-11-01 11:55:00,113.31,113.42,113.29,113.38,16352.0,95.3057,95.3982,95.2888,95.3645,16352.0
2018-11-01 12:00:00,113.38,113.43,113.37,113.38,40821.0,95.3645,95.4066,95.3561,95.3645,40821.0
2018-11-01 12:05:00,113.39,113.41,113.35,113.36,17471.0,95.3729,95.3898,95.3393,95.3477,17471.0
2018-11-01 12:10:00,113.35,113.35,113.31,113.33,27348.0,95.3393,95.3393,95.3057,95.3225,27348.0
2018-11-01 12:15:00,113.32,113.4,113.32,113.35,71559.0,95.3141,95.3814,95.3141,95.3393,71559.0
2018-11-01 12:20:00,113.36,113.47,113.35,113.46,45412.0,95.3477,95.4402,95.3393,95.4318,45412.0
2018-11-01 12:25:00,113.46,113.49,113.42,113.46,116445.0,95.4318,95.4571,95.3982,95.4318,116445.0
2018-11-01 12:30:00,113.46,113.49,113.45,113.47,19155.0,95.4318,95.4571,95.4234,95.4402,19155.0
2018-11-01 12:35:00,113.47,113.51,113.46,113.47,122678.0,95.4402,95.4739,95.4318,95.4402,122678.0
2018-11-01 12:40:00,113.47,113.47,113.43,113.44,34250.0,95.4402,95.4402,95.4066,95.415,34250.0
2018-11-01 12:45:00,113.45,113.49,113.44,113.44,18258.0,95.4234,95.4571,95.415,95.415,18258.0
2018-11-01 12:50:00,113.45,113.47,113.43,113.45,52915.0,95.4234,95.4402,95.4066,95.4234,52915.0
2018-11-01 12:55:00,113.45,113.5,113.44,113.44,63488.0,95.4234,95.4655,95.415,95.415,63488.0
2018-11-01 13:00:00,113.44,113.49,113.43,113.49,17305.0,95.415,95.4571,95.4066,95.4571,17305.0
2018-11-01 13:05:00,113.49,113.56,113.48,113.54,43618.0,95.4571,95.5159,95.4486,95.4991,43618.0
2018-11-01 13:10:00,113.55,113.55,113.48,113.48,7781.0,95.5075,95.5075,95.4486,95.4486,7781.0
2018-11-01 13:15:00,113.48,113.53,113.48,113.52,13572.0,95.4486,95.4907,95.4486,95.4823,13572.0
2018-11-01 13:20:00,113.5,113.51,113.48,113.5,10759.0,95.4655,95.4739,95.4486,95.4655,10759.0
2018-11-01 13:25:00,113.49,113.5,113.47,113.47,72723.0,95.4571,95.4655,95.4402,95.4402,72723.0
2018-11-01 13:30:00,113.47,113.53,113.44,113.5,21592.0,95.4402,95.4907,95.415,95.4655,21592.0
2018-11-01 13:35:00,113.5,113.53,113.49,113.53,19849.0,95.4655,95.4907,95.4571,95.4907,19849.0
2018-11-01 13:40:00,113.54,113.55,113.51,113.54,12535.0,95.4991,95.5075,95.4739,95.4991,12535.0
2018-11-01 13:45:00,113.55,113.56,113.46,113.46,37403.0,95.5075,95.5159,95.4318,95.4318,37403.0
2018-11-01 13:50:00,113.46,113.48,113.44,113.46,21314.0,95.4318,95.4486,95.415,95.4318,21314.0
2018-11-01 13:55:00,113.46,113.52,113.46,113.5,36237.0,95.4318,95.4823,95.4318,95.4655,36237.0
2018-11-01 14:00:00,113.5,113.5,113.41,113.41,44066.0,95.4655,95.4655,95.3898,95.3898,44066.0
2018-11-01 14:05:00,113.41,113.41,113.38,113.38,15057.0,95.3898,95.3898,95.3645,95.3645,15057.0
2018-11-01 14:10:00,113.39,113.42,113.37,113.41,24562.0,95.3729,95.3982,95.3561,95.3898,24562.0
2018-11-01 14:15:00,113.41,113.42,113.4,113.42,14896.0,95.3898,95.3982,95.3814,95.3982,14896.0
2018-11-01 14:20:00,113.41,113.42,113.37,113.38,12167.0,95.3898,95.3982,95.3561,95.3645,12167.0
2018-11-01 14:25:00,113.38,113.39,113.36,113.38,7852.0,95.3645,95.3729,95.3477,95.3645,7852.0
2018-11-01 14:30:00,113.39,113.39,113.36,113.38,26312.0,95.3729,95.3729,95.3477,95.3645,26312.0
2018-11-01 14:35:00,113.38,113.46,113.38,113.46,34591.0,95.3645,95.4318,95.3645,95.4318,34591.0
2018-11-01 14:40:00,113.45,113.47,113.41,113.44,5827.0,95.4234,95.4402,95.3898,95.415,5827.0
2018-11-01 14:45:00,113.44,113.47,113.42,113.42,16802.0,95.415,95.4402,95.3982,95.3982,16802.0
2018-11-01 14:50:00,113.42,113.42,113.4,113.4,10462.0,95.3982,95.3982,95.3814,95.3814,10462.0
2018-11-01 14:55:00,113.39,113.42,113.34,113.36,48570.0,95.3729,95.3982,95.3309,95.3477,48570.0
2018-11-01 15:00:00,113.37,113.5,113.36,113.5,153933.0,95.3561,95.4655,95.3477,95.4655,153933.0
2018-11-01 15:05:00,113.5,113.52,113.46,113.46,42739.0,95.4655,95.4823,95.4318,95.4318,42739.0
2018-11-01 15:10:00,113.47,113.47,113.43,113.45,12506.0,95.4402,95.4402,95.4066,95.4234,12506.0
2018-11-01 15:15:00,113.44,113.47,113.44,113.45,12348.0,95.415,95.4402,95.415,95.4234,12348.0
2018-11-01 15:20:00,113.46,113.47,113.42,113.45,27158.0,95.4318,95.4402,95.3982,95.4234,27158.0
2018-11-01 15:25:00,113.44,113.44,113.4,113.4,42922.0,95.415,95.415,95.3814,95.3814,42922.0
2018-11-01 15:30:00,113.41,113.45,113.4,113.44,31644.0,95.3898,95.4234,95.3814,95.415,31644.0
2018-11-01 15:35:00,113.45,113.45,113.42,113.43,19501.0,95.4234,95.4234,95.3982,95.4066,19501.0
2018-11-01 15:40:00,113.44,113.45,113.42,113.44,19295.0,95.415,95.4234,95.3982,95.415,19295.0
2018-11-01 15:45:00,113.45,113.45,113.42,113.43,58922.0,95.4234,95.4234,95.3982,95.4066,58922.0
2018-11-01 15:50:00,113.43,113.44,113.42,113.44,70922.0,95.4066,95.415,95.3982,95.415,70922.0
2018-11-01 15:55:00,113.43,113.46,113.37,113.4,351376.0,95.4066,95.4318,95.3561,95.3814,351376.0
2018-11-02 09:30:00,113.17,113.25,113.15,113.21,281698.0,95.1879,95.2552,95.1711,95.2215,281698.0
2018-11-02 09:35:00,113.21,113.26,113.1,113.13,164029.0,95.2215,95.2636,95.129,95.1543,164029.0
2018-11-02 09:40:00,113.13,113.13,113.0,113.03,95141.0,95.1543,95.1543,95.0449,95.0701,95141.0
2018-11-02 09:45:00,113.03,113.05,113.0,113.04,53772.0,95.0701,95.087,95.0449,95.0786,53772.0
2018-11-02 09:50:00,113.02,113.13,113.02,113.08,67428.0,95.0617,95.1543,95.0617,95.1122,67428.0
2018-11-02 09:55:00,113.09,113.15,113.06,113.07,24303.0,95.1206,95.1711,95.0954,95.1038,24303.0
2018-11-02 10:00:00,113.06,113.17,113.02,113.16,93240.0,95.0954,95.1879,95.0617,95.1795,93240.0
2018-11-02 10:05:00,113.15,113.17,113.11,113.12,31630.0,95.1711,95.1879,95.1374,95.1458,31630.0
2018-11-02 10:10:00,113.12,113.14,113.07,113.09,37495.0,95.1458,95.1627,95.1038,95.1206,37495.0
2018-11-02 10:15:00,113.1,113.14,113.03,113.04,34945.0,95.129,95.1627,95.0701,95.0786,34945.0
2018-11-02 10:20:00,113.03,113.1,113.01,113.06,111557.0,95.0701,95.129,95.0533,95.0954,111557.0
2018-11-02 10:25:00,113.05,113.07,112.89,112.94,385232.0,95.087,95.1038,94.9524,94.9944,385232.0
2018-11-02 10:30:00,112.95,113.07,112.94,113.06,82956.0,95.0029,95.1038,94.9944,95.0954,82956.0
2018-11-02 10:35:00,113.07,113.09,113.05,113.08,51047.0,95.1038,95.1206,95.087,95.1122,51047.0
2018-11-02 10:40:00,113.08,113.11,113.0,113.03,46402.0,95.1122,95.1374,95.0449,95.0701,46402.0
2018-11-02 10:45:00,113.02,113.02,112.96,112.99,50105.0,95.0617,95.0617,95.0113,95.0365,50105.0
2018-11-02 10:50:00,112.99,112.99,112.77,112.79,201811.0,95.0365,95.0365,94.8515,94.8683,201811.0
2018-11-02 10:55:00,112.78,112.81,112.73,112.77,210447.0,94.8599,94.8851,94.8178,94.8515,210447.0
2018-11-02 11:00:00,112.77,112.81,112.7,112.79,370445.0,94.8515,94.8851,94.7926,94.8683,370445.0
2018-11-02 11:05:00,112.79,112.85,112.72,112.72,89715.0,94.8683,94.9187,94.8094,94.8094,89715.0
2018-11-02 11:10:00,112.73,112.74,112.64,112.65,94851.0,94.8178,94.8262,94.7421,94.7505,94851.0
2018-11-02 11:15:00,112.66,112.78,112.66,112.68,78353.0,94.7589,94.8599,94.7589,94.7758,78353.0
2018-11-02 11:20:00,112.68,112.78,112.67,112.68,79191.0,94.7758,94.8599,94.7673,94.7758,79191.0
2018-11-02 11:25:00,112.67,112.69,112.55,112.58,217956.0,94.7673,94.7842,94.6664,94.6916,217956.0
2018-11-02 11:30:00,112.59,112.62,112.53,112.57,86629.0,94.7001,94.7253,94.6496,94.6832,86629.0
2018-11-02 11:35:00,112.57,112.57,112.48,112.48,114946.0,94.6832,94.6832,94.6075,94.6075,114946.0
2018-11-02 11:40:00,112.48,112.5,112.43,112.44,128542.0,94.6075,94.6244,94.5655,94.5739,128542.0
2018-11-02 11:45:00,112.44,112.49,112.44,112.45,53159.0,94.5739,94.6159,94.5739,94.5823,53159.0
2018-11-02 11:50:00,112.45,112.47,112.4,112.43,73574.0,94.5823,94.5991,94.5402,94.5655,73574.0
2018-11-02 11:55:00,112.42,112.46,112.37,112.38,117979.0,94.5571,94.5907,94.515,94.5234,117979.0
2018-11-02 12:00:00,112.38,112.39,112.33,112.38,86364.0,94.5234,94.5318,94.4814,94.5234,86364.0
2018-11-02 12:05:00,112.38,112.42,112.34,112.42,80260.0,94.5234,94.5571,94.4898,94.5571,80260.0
2018-11-02 12:10:00,112.43,112.47,112.42,112.42,63263.0,94.5655,94.5991,94.5571,94.5571,63263.0
2018-11-02 12:15:00,112.43,112.43,112.36,112.39,117864.0,94.5655,94.5655,94.5066,94.5318,117864.0
2018-11-02 12:20:00,112.4,112.45,112.38,112.44,65004.0,94.5402,94.5823,94.5234,94.5739,65004.0
2018-11-02 12:25:00,112.44,112.47,112.38,112.41,94773.0,94.5739,94.5991,94.5234,94.5487,94773.0
2018-11-02 12:30:00,112.41,112.54,112.38,112.53,140229.0,94.5487,94.658,94.5234,94.6496,140229.0
2018-11-02 12:35:00,112.53,112.57,112.51,112.53,73044.0,94.6496,94.6832,94.6328,94.6496,73044.0
2018-11-02 12:40:00,112.52,112.54,112.45,112.48,54576.0,94.6412,94.658,94.5823,94.6075,54576.0
2018-11-02 12:45:00,112.47,112.51,112.42,112.43,421754.0,94.5991,94.6328,94.5571,94.5655,421754.0
2018-11-02 12:50:00,112.43,112.54,112.43,112.51,134322.0,94.5655,94.658,94.5655,94.6328,134322.0
2018-11-02 12:55:00,112.5,112.56,112.5,112.52,57596.0,94.6244,94.6748,94.6244,94.6412,57596.0
2018-11-02 13:00:00,112.52,112.58,112.52,112.58,49998.0,94.6412,94.6916,94.6412,94.6916,49998.0
2018-11-02 13:05:00,112.58,112.61,112.5,112.5,48116.0,94.6916,94.7169,94.6244,94.6244,48116.0
2018-11-02 13:10:00,112.5,112.51,112.38,112.38,26559.0,94.6244,94.6328,94.5234,94.5234,26559.0
2018-11-02 13:15:00,112.39,112.42,112.33,112.33,72182.0,94.5318,94.5571,94.4814,94.4814,72182.0
2018-11-02 13:20:00,112.32,112.35,112.31,112.32,38687.0,94.473,94.4982,94.4645,94.473,38687.0
2018-11-02 13:25:00,112.31,112.36,112.3,112.32,25669.0,94.4645,94.5066,94.4561,94.473,25669.0
2018-11-02 13:30:00,112.33,112.35,112.29,112.32,57919.0,94.4814,94.4982,94.4477,94.473,57919.0
2018-11-02 13:35:00,112.32,112.37,112.32,112.33,39223.0,94.473,94.515,94.473,94.4814,39223.0
2018-11-02 13:40:00,112.33,112.34,112.28,112.28,26737.0,94.4814,94.4898,94.4393,94.4393,26737.0
2018-11-02 13:45:00,112.28,112.3,112.26,112.28,40680.0,94.4393,94.4561,94.4225,94.4393,40680.0
2018-11-02 13:50:00,112.28,112.28,112.23,112.27,75187.0,94.4393,94.4393,94.3973,94.4309,75187.0
2018-11-02 13:55:00,112.27,112.33,112.26,112.31,22494.0,94.4309,94.4814,94.4225,94.4645,22494.0
2018-11-02 14:00:00,112.31,112.34,112.29,112.3,37122.0,94.4645,94.4898,94.4477,94.4561,37122.0
2018-11-02 14:05:00,112.29,112.34,112.28,112.33,69168.0,94.4477,94.4898,94.4393,94.4814,69168.0
2018-11-02 14:10:00,112.33,112.35,112.31,112.35,34145.0,94.4814,94.4982,94.4645,94.4982,34145.0
2018-11-02 14:15:00,112.35,112.36,112.24,112.26,51492.0,94.4982,94.5066,94.4057,94.4225,51492.0
2018-11-02 14:20:00,112.26,112.3,112.26,112.29,49198.0,94.4225,94.4561,94.4225,94.4477,49198.0
2018-11-02 14:25:00,112.29,112.31,112.12,112.17,131107.0,94.4477,94.4645,94.3047,94.3468,131107.0
2018-11-02 14:30:00,112.17,112.23,112.13,112.19,61347.0,94.3468,94.3973,94.3131,94.3636,61347.0
2018-11-02 14:35:00,112.2,112.27,112.19,112.24,246377.0,94.372,94.4309,94.3636,94.4057,246377.0
2018-11-02 14:40:00,112.23,112.23,112.13,112.15,168957.0,94.3973,94.3973,94.3131,94.33,168957.0
2018-11-02 14:45:00,112.16,112.17,112.1,112.11,55410.0,94.3384,94.3468,94.2879,94.2963,55410.0
2018-11-02 14:50:00,112.11,112.12,112.06,112.08,84027.0,94.2963,94.3047,94.2543,94.2711,84027.0
2018-11-02 14:55:00,112.08,112.13,112.02,112.06,286680.0,94.2711,94.3131,94.2206,94.2543,286680.0
2018-11-02 15:00:00,112.06,112.1,112.01,112.05,73618.0,94.2543,94.2879,94.2122,94.2459,73618.0
2018-11-02 15:05:00,112.05,112.07,111.97,112.01,148893.0,94.2459,94.2627,94.1786,94.2122,148893.0
2018-11-02 15:10:00,112.01,112.02,111.9,111.95,307109.0,94.2122,94.2206,94.1197,94.1617,307109.0
2018-11-02 15:15:00,111.95,111.99,111.93,111.97,59695.0,94.1617,94.1954,94.1449,94.1786,59695.0
2018-11-02 15:20:00,111.96,111.98,111.94,111.94,57009.0,94.1702,94.187,94.1533,94.1533,57009.0
2018-11-02 15:25:00,111.95,112.02,111.95,112.0,66739.0,94.1617,94.2206,94.1617,94.2038,66739.0
2018-11-02 15:30:00,112.0,112.06,112.0,112.06,105518.0,94.2038,94.2543,94.2038,94.2543,105518.0
2018-11-02 15:35:00,112.05,112.09,112.04,112.06,294071.0,94.2459,94.2795,94.2374,94.2543,294071.0
2018-11-02 15:40:00,112.05,112.06,112.03,112.05,165310.0,94.2459,94.2543,94.229,94.2459,165310.0
2018-11-02 15:45:00,112.05,112.09,112.04,112.08,176297.0,94.2459,94.2795,94.2374,94.2711,176297.0
2018-11-02 15:50:00,112.08,112.09,112.04,112.05,174862.0,94.2711,94.2795,94.2374,94.2459,174862.0
2018-11-02 15:55:00,112.05,112.06,111.98,112.01,913445.0,94.2459,94.2543,94.187,94.2122,913445.0
2018-11-05 09:30:00,112.48,112.53,112.42,112.43,85116.0,94.6075,94.6496,94.5571,94.5655,85116.0
2018-11-05 09:35:00,112.42,112.46,112.4,112.45,52050.0,94.5571,94.5907,94.5402,94.5823,52050.0
2018-11-05 09:40:00,112.44,112.56,112.44,112.54,76563.0,94.5739,94.6748,94.5739,94.658,76563.0
2018-11-05 09:45:00,112.54,112.61,112.52,112.6,90774.0,94.658,94.7169,94.6412,94.7085,90774.0
2018-11-05 09:50:00,112.61,112.61,112.53,112.54,54199.0,94.7169,94.7169,94.6496,94.658,54199.0
2018-11-05 09:55:00,112.54,112.6,112.52,112.58,46498.0,94.658,94.7085,94.6412,94.6916,46498.0
2018-11-05 10:00:00,112.58,112.63,112.51,112.6,100166.0,94.6916,94.7337,94.6328,94.7085,100166.0
2018-11-05 10:05:00,112.6,112.66,112.59,112.64,42576.0,94.7085,94.7589,94.7001,94.7421,42576.0
2018-11-05 10:10:00,112.65,112.66,112.61,112.62,56440.0,94.7505,94.7589,94.7169,94.7253,56440.0
2018-11-05 10:15:00,112.63,112.63,112.53,112.55,25466.0,94.7337,94.7337,94.6496,94.6664,25466.0
2018-11-05 10:20:00,112.55,112.59,112.55,112.57,31884.0,94.6664,94.7001,94.6664,94.6832,31884.0
2018-11-05 10:25:00,112.57,112.58,112.54,112.58,42400.0,94.6832,94.6916,94.658,94.6916,42400.0
2018-11-05 10:30:00,112.58,112.59,112.52,112.57,56045.0,94.6916,94.7001,94.6412,94.6832,56045.0
2018-11-05 10:35:00,112.57,112.57,112.52,112.57,35149.0,94.6832,94.6832,94.6412,94.6832,35149.0
2018-11-05 10:40:00,112.58,112.59,112.52,112.55,40781.0,94.6916,94.7001,94.6412,94.6664,40781.0
2018-11-05 10:45:00,112.55,112.61,112.55,112.57,17669.0,94.6664,94.7169,94.6664,94.6832,17669.0
2018-11-05 10:50:00,112.56,112.56,112.47,112.47,36907.0,94.6748,94.6748,94.5991,94.5991,36907.0
2018-11-05 10:55:00,112.48,112.52,112.44,112.47,34577.0,94.6075,94.6412,94.5739,94.5991,34577.0
2018-11-05 11:00:00,112.47,112.49,112.44,112.45,22716.0,94.5991,94.6159,94.5739,94.5823,22716.0
2018-11-05 11:05:00,112.45,112.52,112.42,112.52,32571.0,94.5823,94.6412,94.5571,94.6412,32571.0
2018-11-05 11:10:00,112.52,112.55,112.49,112.49,43731.0,94.6412,94.6664,94.6159,94.6159,43731.0
2018-11-05 11:15:00,112.5,112.59,112.49,112.58,35777.0,94.6244,94.7001,94.6159,94.6916,35777.0
2018-11-05 11:20:00,112.58,112.64,112.58,112.62,16926.0,94.6916,94.7421,94.6916,94.7253,16926.0
2018-11-05 11:25:00,112.62,112.65,112.62,112.62,30741.0,94.7253,94.7505,94.7253,94.7253,30741.0
2018-11-05 11:30:00,112.63,112.66,112.61,112.64,19128.0,94.7337,94.7589,94.7169,94.7421,19128.0
2018-11-05 11:35:00,112.65,112.68,112.65,112.68,28891.0,94.7505,94.7758,94.7505,94.7758,28891.0
2018-11-05 11:40:00,112.68,112.69,112.64,112.68,20482.0,94.7758,94.7842,94.7421,94.7758,20482.0
2018-11-05 11:45:00,112.68,112.71,112.66,112.7,17781.0,94.7758,94.801,94.7589,94.7926,17781.0
2018-11-05 11:50:00,112.7,112.7,112.65,112.66,30076.0,94.7926,94.7926,94.7505,94.7589,30076.0
2018-11-05 11:55:00,112.64,112.65,112.61,112.62,38705.0,94.7421,94.7505,94.7169,94.7253,38705.0
2018-11-05 12:00:00,112.62,112.66,112.62,112.66,38147.0,94.7253,94.7589,94.7253,94.7589,38147.0
2018-11-05 12:05:00,112.65,112.66,112.62,112.62,10543.0,94.7505,94.7589,94.7253,94.7253,10543.0
2018-11-05 12:10:00,112.63,112.67,112.62,112.63,41313.0,94.7337,94.7673,94.7253,94.7337,41313.0
2018-11-05 12:15:00,112.65,112.67,112.64,112.65,24231.0,94.7505,94.7673,94.7421,94.7505,24231.0
2018-11-05 12:20:00,112.64,112.64,112.6,112.61,24565.0,94.7421,94.7421,94.7085,94.7169,24565.0
2018-11-05 12:25:00,112.6,112.66,112.6,112.64,15560.0,94.7085,94.7589,94.7085,94.7421,15560.0
2018-11-05 12:30:00,112.65,112.65,112.63,112.65,22514.0,94.7505,94.7505,94.7337,94.7505,22514.0
2018-11-05 12:35:00,112.65,112.69,112.63,112.67,23694.0,94.7505,94.7842,94.7337,94.7673,23694.0
2018-11-05 12:40:00,112.67,112.69,112.67,112.68,6920.0,94.7673,94.7842,94.7673,94.7758,6920.0
2018-11-05 12:45:00,112.68,112.7,112.67,112.69,18007.0,94.7758,94.7926,94.7673,94.7842,18007.0
2018-11-05 12:50:00,112.69,112.69,112.65,112.65,15196.0,94.7842,94.7842,94.7505,94.7505,15196.0
2018-11-05 12:55:00,112.65,112.66,112.61,112.61,19665.0,94.7505,94.7589,94.7169,94.7169,19665.0
2018-11-05 13:00:00,112.62,112.62,112.56,112.56,59732.0,94.7253,94.7253,94.6748,94.6748,59732.0
2018-11-05 13:05:00,112.57,112.58,112.53,112.53,22356.0,94.6832,94.6916,94.6496,94.6496,22356.0
2018-11-05 13:10:00,112.52,112.55,112.51,112.53,26656.0,94.6412,94.6664,94.6328,94.6496,26656.0
2018-11-05 13:15:00,112.53,112.55,112.49,112.51,32320.0,94.6496,94.6664,94.6159,94.6328,32320.0
2018-11-05 13:20:00,112.51,112.54,112.51,112.52,10353.0,94.6328,94.658,94.6328,94.6412,10353.0
2018-11-05 13:25:00,112.52,112.56,112.52,112.56,11944.0,94.6412,94.6748,94.6412,94.6748,11944.0
2018-11-05 13:30:00,112.56,112.57,112.53,112.53,12609.0,94.6748,94.6832,94.6496,94.6496,12609.0
2018-11-05 13:35:00,112.53,112.54,112.5,112.52,15367.0,94.6496,94.658,94.6244,94.6412,15367.0
2018-11-05 13:40:00,112.53,112.55,112.49,112.5,32835.0,94.6496,94.6664,94.6159,94.6244,32835.0
2018-11-05 13:45:00,112.5,112.52,112.47,112.47,26749.0,94.6244,94.6412,94.5991,94.5991,26749.0
2018-11-05 13:50:00,112.48,112.51,112.47,112.5,22585.0,94.6075,94.6328,94.5991,94.6244,22585.0
2018-11-05 13:55:00,112.49,112.53,112.49,112.51,45924.0,94.6159,94.6496,94.6159,94.6328,45924.0
2018-11-05 14:00:00,112.51,112.52,112.46,112.48,15259.0,94.6328,94.6412,94.5907,94.6075,15259.0
2018-11-05 14:05:00,112.48,112.48,112.41,112.42,13809.0,94.6075,94.6075,94.5487,94.5571,13809.0
2018-11-05 14:10:00,112.42,112.42,112.39,112.4,32145.0,94.5571,94.5571,94.5318,94.5402,32145.0
2018-11-05 14:15:00,112.4,112.42,112.35,112.36,45677.0,94.5402,94.5571,94.4982,94.5066,45677.0
2018-11-05 14:20:00,112.37,112.38,112.36,112.37,15222.0,94.515,94.5234,94.5066,94.515,15222.0
2018-11-05 14:25:00,112.37,112.42,112.36,112.4,35124.0,94.515,94.5571,94.5066,94.5402,35124.0
2018-11-05 14:30:00,112.4,112.46,112.4,112.45,25534.0,94.5402,94.5907,94.5402,94.5823,25534.0
2018-11-05 14:35:00,112.45,112.49,112.4,112.41,23838.0,94.5823,94.6159,94.5402,94.5487,23838.0
2018-11-05 14:40:00,112.4,112.46,112.4,112.44,7167.0,94.5402,94.5907,94.5402,94.5739,7167.0
2018-11-05 14:45:00,112.45,112.49,112.44,112.44,8323.0,94.5823,94.6159,94.5739,94.5739,8323.0
2018-11-05 14:50:00,112.43,112.44,112.4,112.4,17212.0,94.5655,94.5739,94.5402,94.5402,17212.0
2018-11-05 14:55:00,112.4,112.49,112.39,112.49,14435.0,94.5402,94.6159,94.5318,94.6159,14435.0
2018-11-05 15:00:00,112.48,112.48,112.4,112.44,94123.0,94.6075,94.6075,94.5402,94.5739,94123.0
2018-11-05 15:05:00,112.44,112.45,112.41,112.43,44284.0,94.5739,94.5823,94.5487,94.5655,44284.0
2018-11-05 15:10:00,112.44,112.45,112.42,112.43,19081.0,94.5739,94.5823,94.5571,94.5655,19081.0
2018-11-05 15:15:00,112.43,112.45,112.42,112.44,12504.0,94.5655,94.5823,94.5571,94.5739,12504.0
2018-11-05 15:20:00,112.43,112.46,112.43,112.44,7926.0,94.5655,94.5907,94.5655,94.5739,7926.0
2018-11-05 15:25:00,112.45,112.49,112.45,112.47,27915.0,94.5823,94.6159,94.5823,94.5991,27915.0
2018-11-05 15:30:00,112.48,112.5,112.47,112.5,13768.0,94.6075,94.6244,94.5991,94.6244,13768.0
2018-11-05 15:35:00,112.49,112.52,112.48,112.48,192098.0,94.6159,94.6412,94.6075,94.6075,192098.0
2018-11-05 15:40:00,112.48,112.49,112.45,112.45,106090.0,94.6075,94.6159,94.5823,94.5823,106090.0
2018-11-05 15:45:00,112.46,112.47,112.4,112.41,60254.0,94.5907,94.5991,94.5402,94.5487,60254.0
2018-11-05 15:50:00,112.41,112.44,112.39,112.4,119178.0,94.5487,94.5739,94.5318,94.5402,119178.0
2018-11-05 15:55:00,112.41,112.47,112.4,112.44,308711.0,94.5487,94.5991,94.5402,94.5739,308711.0
2018-11-06 09:30:00,112.6,112.62,112.56,112.58,64089.0,94.7085,94.7253,94.6748,94.6916,64089.0
2018-11-06 09:35:00,112.57,112.61,112.56,112.61,26085.0,94.6832,94.7169,94.6748,94.7169,26085.0
2018-11-06 09:40:00,112.61,112.64,112.58,112.63,30278.0,94.7169,94.7421,94.6916,94.7337,30278.0
2018-11-06 09:45:00,112.63,112.64,112.57,112.59,28556.0,94.7337,94.7421,94.6832,94.7001,28556.0
2018-11-06 09:50:00,112.59,112.68,112.57,112.66,49441.0,94.7001,94.7758,94.6832,94.7589,49441.0
2018-11-06 09:55:00,112.68,112.69,112.66,112.68,26917.0,94.7758,94.7842,94.7589,94.7758,26917.0
2018-11-06 10:00:00,112.69,112.71,112.68,112.7,13610.0,94.7842,94.801,94.7758,94.7926,13610.0
2018-11-06 10:05:00,112.71,112.73,112.7,112.71,20377.0,94.801,94.8178,94.7926,94.801,20377.0
2018-11-06 10:10:00,112.7,112.71,112.63,112.64,127394.0,94.7926,94.801,94.7337,94.7421,127394.0
2018-11-06 10:15:00,112.64,112.67,112.62,112.65,33618.0,94.7421,94.7673,94.7253,94.7505,33618.0
2018-11-06 10:20:00,112.63,112.67,112.62,112.63,60172.0,94.7337,94.7673,94.7253,94.7337,60172.0
2018-11-06 10:25:00,112.62,112.65,112.6,112.64,17374.0,94.7253,94.7505,94.7085,94.7421,17374.0
2018-11-06 10:30:00,112.67,112.67,112.64,112.65,12139.0,94.7673,94.7673,94.7421,94.7505,12139.0
2018-11-06 10:35:00,112.66,112.71,112.65,112.7,19944.0,94.7589,94.801,94.7505,94.7926,19944.0
2018-11-06 10:40:00,112.7,112.72,112.61,112.62,43140.0,94.7926,94.8094,94.7169,94.7253,43140.0
2018-11-06 10:45:00,112.62,112.63,112.57,112.58,44806.0,94.7253,94.7337,94.6832,94.6916,44806.0
2018-11-06 10:50:00,112.58,112.62,112.56,112.62,20884.0,94.6916,94.7253,94.6748,94.7253,20884.0
2018-11-06 10:55:00,112.62,112.65,112.6,112.63,29731.0,94.7253,94.7505,94.7085,94.7337,29731.0
2018-11-06 11:00:00,112.63,112.65,112.61,112.64,33170.0,94.7337,94.7505,94.7169,94.7421,33170.0
2018-11-06 11:05:00,112.65,112.65,112.62,112.63,8179.0,94.7505,94.7505,94.7253,94.7337,8179.0
2018-11-06 11:10:00,112.63,112.63,112.57,112.58,14213.0,94.7337,94.7337,94.6832,94.6916,14213.0
2018-11-06 11:15:00,112.58,112.61,112.57,112.6,36910.0,94.6916,94.7169,94.6832,94.7085,36910.0
2018-11-06 11:20:00,112.6,112.63,112.57,112.57,42843.0,94.7085,94.7337,94.6832,94.6832,42843.0
2018-11-06 11:25:00,112.57,112.6,112.54,112.57,16728.0,94.6832,94.7085,94.658,94.6832,16728.0
2018-11-06 11:30:00,112.57,112.61,112.57,112.59,19505.0,94.6832,94.7169,94.6832,94.7001,19505.0
2018-11-06 11:35:00,112.6,112.61,112.55,112.56,7294.0,94.7085,94.7169,94.6664,94.6748,7294.0
2018-11-06 11:40:00,112.56,112.58,112.47,112.47,63667.0,94.6748,94.6916,94.5991,94.5991,63667.0
2018-11-06 11:45:00,112.47,112.48,112.45,112.46,22682.0,94.5991,94.6075,94.5823,94.5907,22682.0
2018-11-06 11:50:00,112.46,112.52,112.46,112.47,87645.0,94.5907,94.6412,94.5907,94.5991,87645.0
2018-11-06 11:55:00,112.47,112.51,112.44,112.51,46672.0,94.5991,94.6328,94.5739,94.6328,46672.0
2018-11-06 12:00:00,112.5,112.52,112.49,112.5,19581.0,94.6244,94.6412,94.6159,94.6244,19581.0
2018-11-06 12:05:00,112.51,112.51,112.47,112.48,12777.0,94.6328,94.6328,94.5991,94.6075,12777.0
2018-11-06 12:10:00,112.48,112.49,112.47,112.48,6013.0,94.6075,94.6159,94.5991,94.6075,6013.0
2018-11-06 12:15:00,112.49,112.53,112.49,112.5,21214.0,94.6159,94.6496,94.6159,94.6244,21214.0
2018-11-06 12:20:00,112.51,112.54,112.5,112.52,9152.0,94.6328,94.658,94.6244,94.6412,9152.0
2018-11-06 12:25:00,112.51,112.51,112.47,112.47,19554.0,94.6328,94.6328,94.5991,94.5991,19554.0
2018-11-06 12:30:00,112.46,112.47,112.44,112.45,7492.0,94.5907,94.5991,94.5739,94.5823,7492.0
2018-11-06 12:35:00,112.45,112.46,112.43,112.43,21433.0,94.5823,94.5907,94.5655,94.5655,21433.0
2018-11-06 12:40:00,112.43,112.43,112.38,112.38,9992.0,94.5655,94.5655,94.5234,94.5234,9992.0
2018-11-06 12:45:00,112.37,112.43,112.36,112.43,8059.0,94.515,94.5655,94.5066,94.5655,8059.0
2018-11-06 12:50:00,112.43,112.44,112.42,112.42,33575.0,94.5655,94.5739,94.5571,94.5571,33575.0
2018-11-06 12:55:00,112.41,112.41,112.34,112.36,39510.0,94.5487,94.5487,94.4898,94.5066,39510.0
2018-11-06 13:00:00,112.36,112.52,112.34,112.5,230619.0,94.5066,94.6412,94.4898,94.6244,230619.0
2018-11-06 13:05:00,112.49,112.51,112.39,112.39,101265.0,94.6159,94.6328,94.5318,94.5318,101265.0
2018-11-06 13:10:00,112.39,112.42,112.35,112.4,54879.0,94.5318,94.5571,94.4982,94.5402,54879.0
2018-11-06 13:15:00,112.4,112.43,112.37,112.41,10594.0,94.5402,94.5655,94.515,94.5487,10594.0
2018-11-06 13:20:00,112.41,112.54,112.41,112.52,23324.0,94.5487,94.658,94.5487,94.6412,23324.0
2018-11-06 13:25:00,112.53,112.57,112.53,112.53,31534.0,94.6496,94.6832,94.6496,94.6496,31534.0
2018-11-06 13:30:00,112.53,112.56,112.48,112.48,28748.0,94.6496,94.6748,94.6075,94.6075,28748.0
2018-11-06 13:35:00,112.47,112.5,112.46,112.48,18635.0,94.5991,94.6244,94.5907,94.6075,18635.0
2018-11-06 13:40:00,112.48,112.5,112.46,112.46,10569.0,94.6075,94.6244,94.5907,94.5907,10569.0
2018-11-06 13:45:00,112.46,112.48,112.45,112.46,9517.0,94.5907,94.6075,94.5823,94.5907,9517.0
2018-11-06 13:50:00,112.45,112.47,112.44,112.46,12878.0,94.5823,94.5991,94.5739,94.5907,12878.0
2018-11-06 13:55:00,112.46,112.47,112.42,112.42,11849.0,94.5907,94.5991,94.5571,94.5571,11849.0
2018-11-06 14:00:00,112.42,112.46,112.42,112.45,37897.0,94.5571,94.5907,94.5571,94.5823,37897.0
2018-11-06 14:05:00,112.46,112.52,112.46,112.52,36825.0,94.5907,94.6412,94.5907,94.6412,36825.0
2018-11-06 14:10:00,112.51,112.52,112.5,112.51,48933.0,94.6328,94.6412,94.6244,94.6328,48933.0
2018-11-06 14:15:00,112.52,112.57,112.52,112.57,79062.0,94.6412,94.6832,94.6412,94.6832,79062.0
2018-11-06 14:20:00,112.57,112.59,112.56,112.57,15902.0,94.6832,94.7001,94.6748,94.6832,15902.0
2018-11-06 14:25:00,112.58,112.63,112.57,112.61,88194.0,94.6916,94.7337,94.6832,94.7169,88194.0
2018-11-06 14:30:00,112.61,112.62,112.57,112.58,41950.0,94.7169,94.7253,94.6832,94.6916,41950.0
2018-11-06 14:35:00,112.57,112.58,112.54,112.56,32433.0,94.6832,94.6916,94.658,94.6748,32433.0
2018-11-06 14:40:00,112.55,112.56,112.54,112.56,14835.0,94.6664,94.6748,94.658,94.6748,14835.0
2018-11-06 14:45:00,112.56,112.59,112.53,112.59,122675.0,94.6748,94.7001,94.6496,94.7001,122675.0
2018-11-06 14:50:00,112.58,112.6,112.56,112.59,13414.0,94.6916,94.7085,94.6748,94.7001,13414.0
2018-11-06 14:55:00,112.58,112.58,112.53,112.58,54063.0,94.6916,94.6916,94.6496,94.6916,54063.0
2018-11-06 15:00:00,112.59,112.59,112.55,112.59,48018.0,94.7001,94.7001,94.6664,94.7001,48018.0
2018-11-06 15:05:00,112.59,112.6,112.57,112.57,47477.0,94.7001,94.7085,94.6832,94.6832,47477.0
2018-11-06 15:10:00,112.58,112.58,112.52,112.53,24925.0,94.6916,94.6916,94.6412,94.6496,24925.0
2018-11-06 15:15:00,112.53,112.53,112.5,112.51,21945.0,94.6496,94.6496,94.6244,94.6328,21945.0
2018-11-06 15:20:00,112.51,112.53,112.5,112.51,24556.0,94.6328,94.6496,94.6244,94.6328,24556.0
2018-11-06 15:25:00,112.52,112.53,112.5,112.52,3910.0,94.6412,94.6496,94.6244,94.6412,3910.0
2018-11-06 15:30:00,112.52,112.53,112.5,112.52,43821.0,94.6412,94.6496,94.6244,94.6412,43821.0
2018-11-06 15:35:00,112.53,112.53,112.45,112.47,39168.0,94.6496,94.6496,94.5823,94.5991,39168.0
2018-11-06 15:40:00,112.47,112.49,112.46,112.47,37868.0,94.5991,94.6159,94.5907,94.5991,37868.0
2018-11-06 15:45:00,112.48,112.5,112.38,112.39,51555.0,94.6075,94.6244,94.5234,94.5318,51555.0
2018-11-06 15:50:00,112.39,112.4,112.36,112.36,53757.0,94.5318,94.5402,94.5066,94.5066,53757.0
2018-11-06 15:55:00,112.36,112.39,112.33,112.36,124645.0,94.5066,94.5318,94.4814,94.5066,124645.0
2018-11-07 09:30:00,113.19,113.26,113.17,113.17,190239.0,95.2047,95.2636,95.1879,95.1879,190239.0
2018-11-07 09:35:00,113.17,113.19,113.1,113.15,299090.0,95.1879,95.2047,95.129,95.1711,299090.0
2018-11-07 09:40:00,113.15,113.24,113.13,113.23,83060.0,95.1711,95.2468,95.1543,95.2384,83060.0
2018-11-07 09:45:00,113.23,113.3,113.22,113.3,54332.0,95.2384,95.2972,95.23,95.2972,54332.0
2018-11-07 09:50:00,113.31,113.37,113.27,113.33,155453.0,95.3057,95.3561,95.272,95.3225,155453.0
2018-11-07 09:55:00,113.33,113.36,113.32,113.33,65722.0,95.3225,95.3477,95.3141,95.3225,65722.0
2018-11-07 10:00:00,113.33,113.33,113.24,113.3,43739.0,95.3225,95.3225,95.2468,95.2972,43739.0
2018-11-07 10:05:00,113.31,113.37,113.3,113.33,68044.0,95.3057,95.3561,95.2972,95.3225,68044.0
2018-11-07 10:10:00,113.32,113.35,113.24,113.25,44482.0,95.3141,95.3393,95.2468,95.2552,44482.0
2018-11-07 10:15:00,113.25,113.33,113.25,113.32,60137.0,95.2552,95.3225,95.2552,95.3141,60137.0
2018-11-07 10:20:00,113.33,113.35,113.24,113.35,37421.0,95.3225,95.3393,95.2468,95.3393,37421.0
2018-11-07 10:25:00,113.37,113.37,113.32,113.33,8472.0,95.3561,95.3561,95.3141,95.3225,8472.0
2018-11-07 10:30:00,113.33,113.34,113.28,113.28,54772.0,95.3225,95.3309,95.2804,95.2804,54772.0
2018-11-07 10:35:00,113.28,113.28,113.23,113.23,92667.0,95.2804,95.2804,95.2384,95.2384,92667.0
2018-11-07 10:40:00,113.23,113.25,113.2,113.23,199296.0,95.2384,95.2552,95.2131,95.2384,199296.0
2018-11-07 10:45:00,113.23,113.31,113.23,113.3,54358.0,95.2384,95.3057,95.2384,95.2972,54358.0
2018-11-07 10:50:00,113.3,113.32,113.24,113.27,26768.0,95.2972,95.3141,95.2468,95.272,26768.0
2018-11-07 10:55:00,113.27,113.28,113.23,113.26,29021.0,95.272,95.2804,95.2384,95.2636,29021.0
2018-11-07 11:00:00,113.25,113.3,113.25,113.26,54439.0,95.2552,95.2972,95.2552,95.2636,54439.0
2018-11-07 11:05:00,113.25,113.28,113.24,113.27,40636.0,95.2552,95.2804,95.2468,95.272,40636.0
2018-11-07 11:10:00,113.27,113.29,113.16,113.19,48271.0,95.272,95.2888,95.1795,95.2047,48271.0
2018-11-07 11:15:00,113.19,113.21,113.17,113.19,24997.0,95.2047,95.2215,95.1879,95.2047,24997.0
2018-11-07 11:20:00,113.2,113.24,113.17,113.23,30041.0,95.2131,95.2468,95.1879,95.2384,30041.0
2018-11-07 11:25:00,113.24,113.31,113.23,113.3,78509.0,95.2468,95.3057,95.2384,95.2972,78509.0
2018-11-07 11:30:00,113.3,113.31,113.26,113.28,97505.0,95.2972,95.3057,95.2636,95.2804,97505.0
2018-11-07 11:35:00,113.28,113.3,113.27,113.29,27695.0,95.2804,95.2972,95.272,95.2888,27695.0
2018-11-07 11:40:00,113.29,113.39,113.28,113.37,64550.0,95.2888,95.3729,95.2804,95.3561,64550.0
2018-11-07 11:45:00,113.37,113.37,113.33,113.35,37551.0,95.3561,95.3561,95.3225,95.3393,37551.0
2018-11-07 11:50:00,113.35,113.4,113.34,113.35,40710.0,95.3393,95.3814,95.3309,95.3393,40710.0
2018-11-07 11:55:00,113.35,113.39,113.35,113.35,25211.0,95.3393,95.3729,95.3393,95.3393,25211.0
2018-11-07 12:00:00,113.35,113.4,113.35,113.4,18607.0,95.3393,95.3814,95.3393,95.3814,18607.0
2018-11-07 12:05:00,113.39,113.4,113.36,113.4,78825.0,95.3729,95.3814,95.3477,95.3814,78825.0
2018-11-07 12:10:00,113.39,113.39,113.31,113.32,73134.0,95.3729,95.3729,95.3057,95.3141,73134.0
2018-11-07 12:15:00,113.31,113.33,113.29,113.3,94224.0,95.3057,95.3225,95.2888,95.2972,94224.0
2018-11-07 12:20:00,113.3,113.31,113.25,113.28,111226.0,95.2972,95.3057,95.2552,95.2804,111226.0
2018-11-07 12:25:00,113.28,113.32,113.27,113.31,71091.0,95.2804,95.3141,95.272,95.3057,71091.0
2018-11-07 12:30:00,113.31,113.31,113.19,113.22,309665.0,95.3057,95.3057,95.2047,95.23,309665.0
2018-11-07 12:35:00,113.21,113.24,113.21,113.22,79699.0,95.2215,95.2468,95.2215,95.23,79699.0
2018-11-07 12:40:00,113.23,113.26,113.2,113.25,35389.0,95.2384,95.2636,95.2131,95.2552,35389.0
2018-11-07 12:45:00,113.25,113.27,113.24,113.27,34925.0,95.2552,95.272,95.2468,95.272,34925.0
2018-11-07 12:50:00,113.26,113.27,113.18,113.19,56673.0,95.2636,95.272,95.1963,95.2047,56673.0
2018-11-07 12:55:00,113.19,113.2,113.16,113.18,31967.0,95.2047,95.2131,95.1795,95.1963,31967.0
2018-11-07 13:00:00,113.19,113.23,112.7,112.78,1133714.0,95.2047,95.2384,94.7926,94.8599,1133714.0
2018-11-07 13:05:00,112.78,112.81,112.7,112.72,220770.0,94.8599,94.8851,94.7926,94.8094,220770.0
2018-11-07 13:10:00,112.72,112.89,112.7,112.86,136433.0,94.8094,94.9524,94.7926,94.9272,136433.0
2018-11-07 13:15:00,112.87,112.9,112.84,112.85,42260.0,94.9356,94.9608,94.9103,94.9187,42260.0
2018-11-07 13:20:00,112.85,112.93,112.85,112.91,178909.0,94.9187,94.986,94.9187,94.9692,178909.0
2018-11-07 13:25:00,112.91,112.98,112.9,112.95,60770.0,94.9692,95.0281,94.9608,95.0029,60770.0
2018-11-07 13:30:00,112.95,112.96,112.89,112.96,122944.0,95.0029,95.0113,94.9524,95.0113,122944.0
2018-11-07 13:35:00,112.97,113.03,112.96,112.99,62142.0,95.0197,95.0701,95.0113,95.0365,62142.0
2018-11-07 13:40:00,112.99,113.03,112.99,113.01,52452.0,95.0365,95.0701,95.0365,95.0533,52452.0
2018-11-07 13:45:00,113.02,113.08,113.01,113.06,33112.0,95.0617,95.1122,95.0533,95.0954,33112.0
2018-11-07 13:50:00,113.07,113.08,113.04,113.08,8603.0,95.1038,95.1122,95.0786,95.1122,8603.0
2018-11-07 13:55:00,113.09,113.11,113.06,113.1,20828.0,95.1206,95.1374,95.0954,95.129,20828.0
2018-11-07 14:00:00,113.11,113.17,113.11,113.14,54247.0,95.1374,95.1879,95.1374,95.1627,54247.0
2018-11-07 14:05:00,113.15,113.15,113.05,113.05,117955.0,95.1711,95.1711,95.087,95.087,117955.0
2018-11-07 14:10:00,113.06,113.06,113.02,113.02,28549.0,95.0954,95.0954,95.0617,95.0617,28549.0
2018-11-07 14:15:00,113.01,113.01,112.93,112.97,50606.0,95.0533,95.0533,94.986,95.0197,50606.0
2018-11-07 14:20:00,112.95,113.03,112.95,113.01,16282.0,95.0029,95.0701,95.0029,95.0533,16282.0
2018-11-07 14:25:00,113.02,113.02,112.98,112.99,43456.0,95.0617,95.0617,95.0281,95.0365,43456.0
2018-11-07 14:30:00,113.0,113.0,112.89,112.89,39318.0,95.0449,95.0449,94.9524,94.9524,39318.0
2018-11-07 14:35:00,112.88,112.88,112.78,112.78,47343.0,94.944,94.944,94.8599,94.8599,47343.0
2018-11-07 14:40:00,112.77,112.93,112.74,112.88,176157.0,94.8515,94.986,94.8262,94.944,176157.0
2018-11-07 14:45:00,112.89,112.89,112.71,112.77,143432.0,94.9524,94.9524,94.801,94.8515,143432.0
2018-11-07 14:50:00,112.77,112.77,112.65,112.66,142228.0,94.8515,94.8515,94.7505,94.7589,142228.0
2018-11-07 14:55:00,112.67,112.71,112.61,112.64,152031.0,94.7673,94.801,94.7169,94.7421,152031.0
2018-11-07 15:00:00,112.64,112.67,112.59,112.6,422538.0,94.7421,94.7673,94.7001,94.7085,422538.0
2018-11-07 15:05:00,112.59,112.62,112.47,112.48,287128.0,94.7001,94.7253,94.5991,94.6075,287128.0
2018-11-07 15:10:00,112.49,112.56,112.48,112.5,233422.0,94.6159,94.6748,94.6075,94.6244,233422.0
2018-11-07 15:15:00,112.49,112.49,112.42,112.47,81133.0,94.6159,94.6159,94.5571,94.5991,81133.0
2018-11-07 15:20:00,112.48,112.54,112.48,112.49,63724.0,94.6075,94.658,94.6075,94.6159,63724.0
2018-11-07 15:25:00,112.49,112.5,112.47,112.48,50160.0,94.6159,94.6244,94.5991,94.6075,50160.0
2018-11-07 15:30:00,112.48,112.48,112.4,112.42,113907.0,94.6075,94.6075,94.5402,94.5571,113907.0
2018-11-07 15:35:00,112.42,112.46,112.42,112.44,52923.0,94.5571,94.5907,94.5571,94.5739,52923.0
2018-11-07 15:40:00,112.45,112.51,112.44,112.48,108065.0,94.5823,94.6328,94.5739,94.6075,108065.0
2018-11-07 15:45:00,112.47,112.5,112.46,112.47,75826.0,94.5991,94.6244,94.5907,94.5991,75826.0
2018-11-07 15:50:00,112.47,112.53,112.46,112.53,279997.0,94.5991,94.6496,94.5907,94.6496,279997.0
2018-11-07 15:55:00,112.52,112.55,112.49,112.53,420846.0,94.6412,94.6664,94.6159,94.6496,420846.0
2018-11-08 09:30:00,112.96,112.97,112.89,112.9,105183.0,95.0113,95.0197,94.9524,94.9608,105183.0
2018-11-08 09:35:00,112.9,112.91,112.85,112.86,54491.0,94.9608,94.9692,94.9187,94.9272,54491.0
2018-11-08 09:40:00,112.87,112.87,112.83,112.86,21511.0,94.9356,94.9356,94.9019,94.9272,21511.0
2018-11-08 09:45:00,112.86,112.87,112.83,112.84,40126.0,94.9272,94.9356,94.9019,94.9103,40126.0
2018-11-08 09:50:00,112.84,112.87,112.83,112.86,27478.0,94.9103,94.9356,94.9019,94.9272,27478.0
2018-11-08 09:55:00,112.87,112.87,112.8,112.82,133617.0,94.9356,94.9356,94.8767,94.8935,133617.0
2018-11-08 10:00:00,112.82,112.84,112.73,112.73,42989.0,94.8935,94.9103,94.8178,94.8178,42989.0
2018-11-08 10:05:00,112.73,112.77,112.7,112.77,27838.0,94.8178,94.8515,94.7926,94.8515,27838.0
2018-11-08 10:10:00,112.77,112.86,112.76,112.84,56197.0,94.8515,94.9272,94.843,94.9103,56197.0
2018-11-08 10:15:00,112.84,112.84,112.76,112.76,36286.0,94.9103,94.9103,94.843,94.843,36286.0
2018-11-08 10:20:00,112.78,112.8,112.71,112.8,37950.0,94.8599,94.8767,94.801,94.8767,37950.0
2018-11-08 10:25:00,112.79,112.79,112.73,112.75,21557.0,94.8683,94.8683,94.8178,94.8346,21557.0
2018-11-08 10:30:00,112.75,112.75,112.67,112.67,35449.0,94.8346,94.8346,94.7673,94.7673,35449.0
2018-11-08 10:35:00,112.66,112.68,112.63,112.64,43089.0,94.7589,94.7758,94.7337,94.7421,43089.0
2018-11-08 10:40:00,112.64,112.72,112.61,112.72,15170.0,94.7421,94.8094,94.7169,94.8094,15170.0
2018-11-08 10:45:00,112.72,112.77,112.71,112.76,10906.0,94.8094,94.8515,94.801,94.843,10906.0
2018-11-08 10:50:00,112.76,112.76,112.71,112.71,12705.0,94.843,94.843,94.801,94.801,12705.0
2018-11-08 10:55:00,112.7,112.72,112.68,112.72,11730.0,94.7926,94.8094,94.7758,94.8094,11730.0
2018-11-08 11:00:00,112.72,112.73,112.64,112.68,80409.0,94.8094,94.8178,94.7421,94.7758,80409.0
2018-11-08 11:05:00,112.67,112.68,112.59,112.6,71682.0,94.7673,94.7758,94.7001,94.7085,71682.0
2018-11-08 11:10:00,112.6,112.63,112.59,112.62,23287.0,94.7085,94.7337,94.7001,94.7253,23287.0
2018-11-08 11:15:00,112.62,112.64,112.6,112.63,13022.0,94.7253,94.7421,94.7085,94.7337,13022.0
2018-11-08 11:20:00,112.63,112.69,112.63,112.68,22619.0,94.7337,94.7842,94.7337,94.7758,22619.0
2018-11-08 11:25:00,112.68,112.68,112.65,112.66,40075.0,94.7758,94.7758,94.7505,94.7589,40075.0
2018-11-08 11:30:00,112.66,112.67,112.61,112.61,84158.0,94.7589,94.7673,94.7169,94.7169,84158.0
2018-11-08 11:35:00,112.62,112.63,112.59,112.6,127915.0,94.7253,94.7337,94.7001,94.7085,127915.0
2018-11-08 11:40:00,112.59,112.6,112.57,112.59,76107.0,94.7001,94.7085,94.6832,94.7001,76107.0
2018-11-08 11:45:00,112.58,112.59,112.56,112.57,70877.0,94.6916,94.7001,94.6748,94.6832,70877.0
2018-11-08 11:50:00,112.57,112.58,112.54,112.57,24632.0,94.6832,94.6916,94.658,94.6832,24632.0
2018-11-08 11:55:00,112.57,112.57,112.55,112.56,5284.0,94.6832,94.6832,94.6664,94.6748,5284.0
2018-11-08 12:00:00,112.56,112.56,112.48,112.51,63249.0,94.6748,94.6748,94.6075,94.6328,63249.0
2018-11-08 12:05:00,112.52,112.52,112.46,112.48,20587.0,94.6412,94.6412,94.5907,94.6075,20587.0
2018-11-08 12:10:00,112.48,112.5,112.46,112.49,25887.0,94.6075,94.6244,94.5907,94.6159,25887.0
2018-11-08 12:15:00,112.48,112.53,112.44,112.53,68808.0,94.6075,94.6496,94.5739,94.6496,68808.0
2018-11-08 12:20:00,112.54,112.57,112.53,112.55,9214.0,94.658,94.6832,94.6496,94.6664,9214.0
2018-11-08 12:25:00,112.55,112.58,112.53,112.58,12679.0,94.6664,94.6916,94.6496,94.6916,12679.0
2018-11-08 12:30:00,112.57,112.58,112.55,112.57,11020.0,94.6832,94.6916,94.6664,94.6832,11020.0
2018-11-08 12:35:00,112.57,112.59,112.56,112.58,12273.0,94.6832,94.7001,94.6748,94.6916,12273.0
2018-11-08 12:40:00,112.59,112.59,112.5,112.51,300518.0,94.7001,94.7001,94.6244,94.6328,300518.0
2018-11-08 12:45:00,112.52,112.54,112.5,112.5,444987.0,94.6412,94.658,94.6244,94.6244,444987.0
2018-11-08 12:50:00,112.51,112.55,112.51,112.53,194557.0,94.6328,94.6664,94.6328,94.6496,194557.0
2018-11-08 12:55:00,112.52,112.52,112.5,112.52,14901.0,94.6412,94.6412,94.6244,94.6412,14901.0
2018-11-08 13:00:00,112.52,112.54,112.51,112.53,32874.0,94.6412,94.658,94.6328,94.6496,32874.0
2018-11-08 13:05:00,112.54,112.56,112.51,112.55,31001.0,94.658,94.6748,94.6328,94.6664,31001.0
2018-11-08 13:10:00,112.56,112.56,112.54,112.55,44954.0,94.6748,94.6748,94.658,94.6664,44954.0
2018-11-08 13:15:00,112.55,112.62,112.53,112.62,120196.0,94.6664,94.7253,94.6496,94.7253,120196.0
2018-11-08 13:20:00,112.62,112.63,112.6,112.61,63711.0,94.7253,94.7337,94.7085,94.7169,63711.0
2018-11-08 13:25:00,112.6,112.67,112.59,112.63,34943.0,94.7085,94.7673,94.7001,94.7337,34943.0
2018-11-08 13:30:00,112.64,112.64,112.6,112.62,47742.0,94.7421,94.7421,94.7085,94.7253,47742.0
2018-11-08 13:35:00,112.61,112.61,112.56,112.57,42058.0,94.7169,94.7169,94.6748,94.6832,42058.0
2018-11-08 13:40:00,112.58,112.62,112.57,112.61,44072.0,94.6916,94.7253,94.6832,94.7169,44072.0
2018-11-08 13:45:00,112.61,112.62,112.58,112.61,37069.0,94.7169,94.7253,94.6916,94.7169,37069.0
2018-11-08 13:50:00,112.61,112.64,112.57,112.58,34613.0,94.7169,94.7421,94.6832,94.6916,34613.0
2018-11-08 13:55:00,112.58,112.61,112.53,112.54,99615.0,94.6916,94.7169,94.6496,94.658,99615.0
2018-11-08 14:00:00,112.56,112.77,112.56,112.73,142309.0,94.6748,94.8515,94.6748,94.8178,142309.0
2018-11-08 14:05:00,112.73,112.74,112.67,112.72,86360.0,94.8178,94.8262,94.7673,94.8094,86360.0
2018-11-08 14:10:00,112.72,112.73,112.6,112.6,18700.0,94.8094,94.8178,94.7085,94.7085,18700.0
2018-11-08 14:15:00,112.6,112.63,112.54,112.54,72369.0,94.7085,94.7337,94.658,94.658,72369.0
2018-11-08 14:20:00,112.55,112.57,112.44,112.46,221024.0,94.6664,94.6832,94.5739,94.5907,221024.0
2018-11-08 14:25:00,112.46,112.51,112.43,112.5,32694.0,94.5907,94.6328,94.5655,94.6244,32694.0
2018-11-08 14:30:00,112.51,112.55,112.49,112.54,99991.0,94.6328,94.6664,94.6159,94.658,99991.0
2018-11-08 14:35:00,112.54,112.61,112.54,112.61,69418.0,94.658,94.7169,94.658,94.7169,69418.0
2018-11-08 14:40:00,112.61,112.66,112.6,112.64,39473.0,94.7169,94.7589,94.7085,94.7421,39473.0
2018-11-08 14:45:00,112.63,112.65,112.54,112.55,35532.0,94.7337,94.7505,94.658,94.6664,35532.0
2018-11-08 14:50:00,112.54,112.64,112.53,112.64,38545.0,94.658,94.7421,94.6496,94.7421,38545.0
2018-11-08 14:55:00,112.64,112.65,112.58,112.63,160295.0,94.7421,94.7505,94.6916,94.7337,160295.0
2018-11-08 15:00:00,112.63,112.67,112.62,112.64,73100.0,94.7337,94.7673,94.7253,94.7421,73100.0
2018-11-08 15:05:00,112.64,112.65,112.6,112.6,76525.0,94.7421,94.7505,94.7085,94.7085,76525.0
2018-11-08 15:10:00,112.59,112.65,112.59,112.62,48705.0,94.7001,94.7505,94.7001,94.7253,48705.0
2018-11-08 15:15:00,112.61,112.61,112.5,112.51,69461.0,94.7169,94.7169,94.6244,94.6328,69461.0
2018-11-08 15:20:00,112.52,112.52,112.49,112.5,72936.0,94.6412,94.6412,94.6159,94.6244,72936.0
2018-11-08 15:25:00,112.5,112.53,112.49,112.53,68978.0,94.6244,94.6496,94.6159,94.6496,68978.0
2018-11-08 15:30:00,112.53,112.56,112.52,112.55,115737.0,94.6496,94.6748,94.6412,94.6664,115737.0
2018-11-08 15:35:00,112.55,112.57,112.55,112.55,93910.0,94.6664,94.6832,94.6664,94.6664,93910.0
2018-11-08 15:40:00,112.55,112.56,112.48,112.48,101722.0,94.6664,94.6748,94.6075,94.6075,101722.0
2018-11-08 15:45:00,112.48,112.49,112.41,112.42,184013.0,94.6075,94.6159,94.5487,94.5571,184013.0
2018-11-08 15:50:00,112.42,112.51,112.42,112.5,243969.0,94.5571,94.6328,94.5571,94.6244,243969.0
2018-11-08 15:55:00,112.5,112.52,112.48,112.5,532156.0,94.6244,94.6412,94.6075,94.6244,532156.0
2018-11-09 09:30:00,112.75,112.76,112.72,112.74,55660.0,94.8346,94.843,94.8094,94.8262,55660.0
2018-11-09 09:35:00,112.75,112.85,112.73,112.84,105372.0,94.8346,94.9187,94.8178,94.9103,105372.0
2018-11-09 09:40:00,112.85,113.02,112.84,112.97,295787.0,94.9187,95.0617,94.9103,95.0197,295787.0
2018-11-09 09:45:00,112.97,112.99,112.91,112.97,60220.0,95.0197,95.0365,94.9692,95.0197,60220.0
2018-11-09 09:50:00,112.98,113.05,112.97,113.04,96951.0,95.0281,95.087,95.0197,95.0786,96951.0
2018-11-09 09:55:00,113.04,113.14,112.99,113.09,175360.0,95.0786,95.1627,95.0365,95.1206,175360.0
2018-11-09 10:00:00,113.09,113.1,113.01,113.02,108433.0,95.1206,95.129,95.0533,95.0617,108433.0
2018-11-09 10:05:00,113.02,113.09,112.98,113.06,123786.0,95.0617,95.1206,95.0281,95.0954,123786.0
2018-11-09 10:10:00,113.05,113.13,113.04,113.12,85805.0,95.087,95.1543,95.0786,95.1458,85805.0
2018-11-09 10:15:00,113.12,113.17,113.08,113.15,166516.0,95.1458,95.1879,95.1122,95.1711,166516.0
2018-11-09 10:20:00,113.16,113.16,113.1,113.13,42831.0,95.1795,95.1795,95.129,95.1543,42831.0
2018-11-09 10:25:00,113.13,113.13,113.07,113.08,49546.0,95.1543,95.1543,95.1038,95.1122,49546.0
2018-11-09 10:30:00,113.09,113.11,113.06,113.09,123266.0,95.1206,95.1374,95.0954,95.1206,123266.0
2018-11-09 10:35:00,113.09,113.13,113.05,113.09,107841.0,95.1206,95.1543,95.087,95.1206,107841.0
2018-11-09 10:40:00,113.09,113.2,113.08,113.19,88110.0,95.1206,95.2131,95.1122,95.2047,88110.0
2018-11-09 10:45:00,113.18,113.24,113.15,113.22,43796.0,95.1963,95.2468,95.1711,95.23,43796.0
2018-11-09 10:50:00,113.22,113.3,113.21,113.29,141479.0,95.23,95.2972,95.2215,95.2888,141479.0
2018-11-09 10:55:00,113.29,113.36,113.29,113.34,38118.0,95.2888,95.3477,95.2888,95.3309,38118.0
2018-11-09 11:00:00,113.33,113.38,113.31,113.38,66845.0,95.3225,95.3645,95.3057,95.3645,66845.0
2018-11-09 11:05:00,113.39,113.42,113.36,113.37,251888.0,95.3729,95.3982,95.3477,95.3561,251888.0
2018-11-09 11:10:00,113.36,113.37,113.32,113.32,63474.0,95.3477,95.3561,95.3141,95.3141,63474.0
2018-11-09 11:15:00,113.32,113.34,113.31,113.32,55710.0,95.3141,95.3309,95.3057,95.3141,55710.0
2018-11-09 11:20:00,113.32,113.36,113.31,113.34,64429.0,95.3141,95.3477,95.3057,95.3309,64429.0
2018-11-09 11:25:00,113.36,113.36,113.29,113.29,50090.0,95.3477,95.3477,95.2888,95.2888,50090.0
2018-11-09 11:30:00,113.29,113.3,113.25,113.27,42802.0,95.2888,95.2972,95.2552,95.272,42802.0
2018-11-09 11:35:00,113.27,113.29,113.24,113.27,119567.0,95.272,95.2888,95.2468,95.272,119567.0
2018-11-09 11:40:00,113.28,113.4,113.28,113.39,31435.0,95.2804,95.3814,95.2804,95.3729,31435.0
2018-11-09 11:45:00,113.4,113.46,113.39,113.45,44643.0,95.3814,95.4318,95.3729,95.4234,44643.0
2018-11-09 11:50:00,113.45,113.5,113.44,113.48,118006.0,95.4234,95.4655,95.415,95.4486,118006.0
2018-11-09 11:55:00,113.47,113.49,113.4,113.43,43149.0,95.4402,95.4571,95.3814,95.4066,43149.0
2018-11-09 12:00:00,113.43,113.45,113.35,113.35,64875.0,95.4066,95.4234,95.3393,95.3393,64875.0
2018-11-09 12:05:00,113.34,113.35,113.3,113.3,60532.0,95.3309,95.3393,95.2972,95.2972,60532.0
2018-11-09 12:10:00,113.31,113.33,113.25,113.3,64244.0,95.3057,95.3225,95.2552,95.2972,64244.0
2018-11-09 12:15:00,113.31,113.33,113.26,113.26,24169.0,95.3057,95.3225,95.2636,95.2636,24169.0
2018-11-09 12:20:00,113.26,113.3,113.22,113.22,23056.0,95.2636,95.2972,95.23,95.23,23056.0
2018-11-09 12:25:00,113.22,113.23,113.17,113.21,51901.0,95.23,95.2384,95.1879,95.2215,51901.0
2018-11-09 12:30:00,113.2,113.23,113.19,113.21,26067.0,95.2131,95.2384,95.2047,95.2215,26067.0
2018-11-09 12:35:00,113.21,113.21,113.17,113.21,29290.0,95.2215,95.2215,95.1879,95.2215,29290.0
2018-11-09 12:40:00,113.21,113.21,113.17,113.19,11277.0,95.2215,95.2215,95.1879,95.2047,11277.0
2018-11-09 12:45:00,113.19,113.22,113.19,113.2,38847.0,95.2047,95.23,95.2047,95.2131,38847.0
2018-11-09 12:50:00,113.19,113.2,113.18,113.2,11847.0,95.2047,95.2131,95.1963,95.2131,11847.0
2018-11-09 12:55:00,113.21,113.24,113.2,113.22,26361.0,95.2215,95.2468,95.2131,95.23,26361.0
2018-11-09 13:00:00,113.21,113.24,113.17,113.17,41756.0,95.2215,95.2468,95.1879,95.1879,41756.0
2018-11-09 13:05:00,113.17,113.21,113.14,113.15,12293.0,95.1879,95.2215,95.1627,95.1711,12293.0
2018-11-09 13:10:00,113.16,113.17,113.14,113.14,11610.0,95.1795,95.1879,95.1627,95.1627,11610.0
2018-11-09 13:15:00,113.15,113.2,113.14,113.18,29606.0,95.1711,95.2131,95.1627,95.1963,29606.0
2018-11-09 13:20:00,113.19,113.24,113.18,113.21,28057.0,95.2047,95.2468,95.1963,95.2215,28057.0
2018-11-09 13:25:00,113.21,113.22,113.18,113.2,15426.0,95.2215,95.23,95.1963,95.2131,15426.0
2018-11-09 13:30:00,113.2,113.27,113.2,113.27,35560.0,95.2131,95.272,95.2131,95.272,35560.0
2018-11-09 13:35:00,113.27,113.29,113.24,113.26,72943.0,95.272,95.2888,95.2468,95.2636,72943.0
2018-11-09 13:40:00,113.27,113.3,113.24,113.29,40021.0,95.272,95.2972,95.2468,95.2888,40021.0
2018-11-09 13:45:00,113.3,113.35,113.29,113.32,18195.0,95.2972,95.3393,95.2888,95.3141,18195.0
2018-11-09 13:50:00,113.32,113.32,113.3,113.31,8916.0,95.3141,95.3141,95.2972,95.3057,8916.0
2018-11-09 13:55:00,113.3,113.31,113.26,113.29,91756.0,95.2972,95.3057,95.2636,95.2888,91756.0
2018-11-09 14:00:00,113.29,113.29,113.27,113.29,20238.0,95.2888,95.2888,95.272,95.2888,20238.0
2018-11-09 14:05:00,113.28,113.32,113.24,113.31,29009.0,95.2804,95.3141,95.2468,95.3057,29009.0
2018-11-09 14:10:00,113.32,113.35,113.31,113.35,183301.0,95.3141,95.3393,95.3057,95.3393,183301.0
2018-11-09 14:15:00,113.36,113.39,113.33,113.38,93960.0,95.3477,95.3729,95.3225,95.3645,93960.0
2018-11-09 14:20:00,113.38,113.4,113.38,113.39,35983.0,95.3645,95.3814,95.3645,95.3729,35983.0
2018-11-09 14:25:00,113.38,113.39,113.34,113.35,49883.0,95.3645,95.3729,95.3309,95.3393,49883.0
2018-11-09 14:30:00,113.34,113.37,113.32,113.34,23218.0,95.3309,95.3561,95.3141,95.3309,23218.0
2018-11-09 14:35:00,113.34,113.35,113.28,113.31,85300.0,95.3309,95.3393,95.2804,95.3057,85300.0
2018-11-09 14:40:00,113.31,113.31,113.25,113.28,29321.0,95.3057,95.3057,95.2552,95.2804,29321.0
2018-11-09 14:45:00,113.29,113.32,113.26,113.31,31620.0,95.2888,95.3141,95.2636,95.3057,31620.0
2018-11-09 14:50:00,113.31,113.31,113.23,113.27,43855.0,95.3057,95.3057,95.2384,95.272,43855.0
2018-11-09 14:55:00,113.28,113.32,113.23,113.32,87219.0,95.2804,95.3141,95.2384,95.3141,87219.0
2018-11-09 15:00:00,113.31,113.34,113.28,113.34,106582.0,95.3057,95.3309,95.2804,95.3309,106582.0
2018-11-09 15:05:00,113.33,113.37,113.32,113.32,84215.0,95.3225,95.3561,95.3141,95.3141,84215.0
2018-11-09 15:10:00,113.3,113.32,113.27,113.29,42287.0,95.2972,95.3141,95.272,95.2888,42287.0
2018-11-09 15:15:00,113.29,113.29,113.24,113.26,47792.0,95.2888,95.2888,95.2468,95.2636,47792.0
2018-11-09 15:20:00,113.26,113.28,113.2,113.21,24842.0,95.2636,95.2804,95.2131,95.2215,24842.0
2018-11-09 15:25:00,113.21,113.24,113.2,113.23,47397.0,95.2215,95.2468,95.2131,95.2384,47397.0
2018-11-09 15:30:00,113.23,113.25,113.21,113.22,49527.0,95.2384,95.2552,95.2215,95.23,49527.0
2018-11-09 15:35:00,113.23,113.25,113.21,113.24,85794.0,95.2384,95.2552,95.2215,95.2468,85794.0
2018-11-09 15:40:00,113.25,113.25,113.21,113.22,40046.0,95.2552,95.2552,95.2215,95.23,40046.0
2018-11-09 15:45:00,113.21,113.28,113.2,113.27,84578.0,95.2215,95.2804,95.2131,95.272,84578.0
2018-11-09 15:50:00,113.26,113.28,113.24,113.25,145883.0,95.2636,95.2804,95.2468,95.2552,145883.0
2018-11-09 15:55:00,113.26,113.35,113.25,113.35,334694.0,95.2636,95.3393,95.2552,95.3393,334694.0
2018-11-12 09:30:00,113.95,113.98,113.91,113.94,476386.0,95.844,95.8692,95.8103,95.8355,476386.0
2018-11-12 09:35:00,113.95,113.99,113.93,113.97,89933.0,95.844,95.8776,95.8271,95.8608,89933.0
2018-11-12 09:40:00,113.97,114.01,113.96,114.01,86521.0,95.8608,95.8944,95.8524,95.8944,86521.0
2018-11-12 09:45:00,114.01,114.03,113.99,114.01,117664.0,95.8944,95.9112,95.8776,95.8944,117664.0
2018-11-12 09:50:00,114.01,114.07,114.01,114.07,108736.0,95.8944,95.9449,95.8944,95.9449,108736.0
2018-11-12 09:55:00,114.07,114.08,114.03,114.07,96998.0,95.9449,95.9533,95.9112,95.9449,96998.0
2018-11-12 10:00:00,114.07,114.11,114.06,114.07,126641.0,95.9449,95.9785,95.9365,95.9449,126641.0
2018-11-12 10:05:00,114.07,114.2,114.07,114.17,203137.0,95.9449,96.0542,95.9449,96.029,203137.0
2018-11-12 10:10:00,114.16,114.17,114.09,114.14,114657.0,96.0206,96.029,95.9617,96.0038,114657.0
2018-11-12 10:15:00,114.13,114.17,114.12,114.15,102744.0,95.9954,96.029,95.9869,96.0122,102744.0
2018-11-12 10:20:00,114.16,114.17,114.1,114.17,137341.0,96.0206,96.029,95.9701,96.029,137341.0
2018-11-12 10:25:00,114.17,114.19,114.15,114.16,53447.0,96.029,96.0458,96.0122,96.0206,53447.0
2018-11-12 10:30:00,114.16,114.19,114.16,114.16,45775.0,96.0206,96.0458,96.0206,96.0206,45775.0
2018-11-12 10:35:00,114.16,114.17,114.11,114.17,105683.0,96.0206,96.029,95.9785,96.029,105683.0
2018-11-12 10:40:00,114.17,114.2,114.17,114.19,58359.0,96.029,96.0542,96.029,96.0458,58359.0
2018-11-12 10:45:00,114.2,114.23,114.19,114.23,69941.0,96.0542,96.0795,96.0458,96.0795,69941.0
2018-11-12 10:50:00,114.23,114.26,114.22,114.25,68722.0,96.0795,96.1047,96.0711,96.0963,68722.0
2018-11-12 10:55:00,114.24,114.26,114.23,114.25,26795.0,96.0879,96.1047,96.0795,96.0963,26795.0
2018-11-12 11:00:00,114.25,114.31,114.24,114.26,66488.0,96.0963,96.1468,96.0879,96.1047,66488.0
2018-11-12 11:05:00,114.26,114.26,114.2,114.21,49398.0,96.1047,96.1047,96.0542,96.0626,49398.0
2018-11-12 11:10:00,114.21,114.23,114.17,114.22,124966.0,96.0626,96.0795,96.029,96.0711,124966.0
2018-11-12 11:15:00,114.23,114.27,114.23,114.26,62795.0,96.0795,96.1131,96.0795,96.1047,62795.0
2018-11-12 11:20:00,114.26,114.3,114.25,114.27,44000.0,96.1047,96.1383,96.0963,96.1131,44000.0
2018-11-12 11:25:00,114.27,114.27,114.24,114.27,28636.0,96.1131,96.1131,96.0879,96.1131,28636.0
2018-11-12 11:30:00,114.27,114.28,114.23,114.24,33845.0,96.1131,96.1215,96.0795,96.0879,33845.0
2018-11-12 11:35:00,114.24,114.24,114.2,114.2,32603.0,96.0879,96.0879,96.0542,96.0542,32603.0
2018-11-12 11:40:00,114.21,114.21,114.15,114.17,37307.0,96.0626,96.0626,96.0122,96.029,37307.0
2018-11-12 11:45:00,114.18,114.18,114.12,114.13,31170.0,96.0374,96.0374,95.9869,95.9954,31170.0
2018-11-12 11:50:00,114.13,114.16,114.09,114.1,46792.0,95.9954,96.0206,95.9617,95.9701,46792.0
2018-11-12 11:55:00,114.1,114.1,114.03,114.04,19704.0,95.9701,95.9701,95.9112,95.9197,19704.0
2018-11-12 12:00:00,114.03,114.06,114.03,114.05,37479.0,95.9112,95.9365,95.9112,95.9281,37479.0
2018-11-12 12:05:00,114.06,114.06,114.03,114.04,21363.0,95.9365,95.9365,95.9112,95.9197,21363.0
2018-11-12 12:10:00,114.04,114.05,114.03,114.04,14280.0,95.9197,95.9281,95.9112,95.9197,14280.0
2018-11-12 12:15:00,114.04,114.05,114.02,114.04,6906.0,95.9197,95.9281,95.9028,95.9197,6906.0
2018-11-12 12:20:00,114.03,114.04,114.02,114.03,22376.0,95.9112,95.9197,95.9028,95.9112,22376.0
2018-11-12 12:25:00,114.02,114.03,113.99,113.99,149145.0,95.9028,95.9112,95.8776,95.8776,149145.0
2018-11-12 12:30:00,113.99,114.02,113.98,114.02,41959.0,95.8776,95.9028,95.8692,95.9028,41959.0
2018-11-12 12:35:00,114.02,114.02,113.98,114.0,251952.0,95.9028,95.9028,95.8692,95.886,251952.0
2018-11-12 12:40:00,114.0,114.0,113.97,113.99,58120.0,95.886,95.886,95.8608,95.8776,58120.0
2018-11-12 12:45:00,113.99,113.99,113.98,113.98,21144.0,95.8776,95.8776,95.8692,95.8692,21144.0
2018-11-12 12:50:00,113.99,113.99,113.97,113.98,32953.0,95.8776,95.8776,95.8608,95.8692,32953.0
2018-11-12 12:55:00,113.98,113.99,113.97,113.98,12697.0,95.8692,95.8776,95.8608,95.8692,12697.0
2018-11-12 13:00:00,113.98,114.0,113.96,114.0,44413.0,95.8692,95.886,95.8524,95.886,44413.0
2018-11-12 13:05:00,114.0,114.02,113.99,114.01,42540.0,95.886,95.9028,95.8776,95.8944,42540.0
2018-11-12 13:10:00,114.02,114.09,114.01,114.09,53923.0,95.9028,95.9617,95.8944,95.9617,53923.0
2018-11-12 13:15:00,114.09,114.1,114.06,114.1,13880.0,95.9617,95.9701,95.9365,95.9701,13880.0
2018-11-12 13:20:00,114.1,114.12,114.08,114.1,33337.0,95.9701,95.9869,95.9533,95.9701,33337.0
2018-11-12 13:25:00,114.1,114.11,114.08,114.1,13472.0,95.9701,95.9785,95.9533,95.9701,13472.0
2018-11-12 13:30:00,114.1,114.12,114.09,114.1,61745.0,95.9701,95.9869,95.9617,95.9701,61745.0
2018-11-12 13:35:00,114.11,114.12,114.09,114.11,8624.0,95.9785,95.9869,95.9617,95.9785,8624.0
2018-11-12 13:40:00,114.11,114.14,114.1,114.14,7543.0,95.9785,96.0038,95.9701,96.0038,7543.0
2018-11-12 13:45:00,114.12,114.14,114.09,114.12,33096.0,95.9869,96.0038,95.9617,95.9869,33096.0
2018-11-12 13:50:00,114.12,114.12,114.05,114.09,22098.0,95.9869,95.9869,95.9281,95.9617,22098.0
2018-11-12 13:55:00,114.09,114.13,114.08,114.12,20993.0,95.9617,95.9954,95.9533,95.9869,20993.0
2018-11-12 14:00:00,114.12,114.12,114.06,114.06,22688.0,95.9869,95.9869,95.9365,95.9365,22688.0
2018-11-12 14:05:00,114.06,114.09,114.06,114.09,6079.0,95.9365,95.9617,95.9365,95.9617,6079.0
2018-11-12 14:10:00,114.08,114.09,114.04,114.07,127311.0,95.9533,95.9617,95.9197,95.9449,127311.0
2018-11-12 14:15:00,114.08,114.08,114.03,114.05,15882.0,95.9533,95.9533,95.9112,95.9281,15882.0
2018-11-12 14:20:00,114.05,114.08,114.05,114.07,14386.0,95.9281,95.9533,95.9281,95.9449,14386.0
2018-11-12 14:25:00,114.07,114.08,114.06,114.07,10687.0,95.9449,95.9533,95.9365,95.9449,10687.0
2018-11-12 14:30:00,114.07,114.08,114.05,114.08,17380.0,95.9449,95.9533,95.9281,95.9533,17380.0
2018-11-12 14:35:00,114.08,114.1,114.07,114.07,26365.0,95.9533,95.9701,95.9449,95.9449,26365.0
2018-11-12 14:40:00,114.07,114.09,114.03,114.04,19169.0,95.9449,95.9617,95.9112,95.9197,19169.0
2018-11-12 14:45:00,114.05,114.05,114.0,114.03,46052.0,95.9281,95.9281,95.886,95.9112,46052.0
2018-11-12 14:50:00,114.03,114.03,114.0,114.01,37127.0,95.9112,95.9112,95.886,95.8944,37127.0
2018-11-12 14:55:00,114.01,114.05,114.0,114.03,44334.0,95.8944,95.9281,95.886,95.9112,44334.0
2018-11-12 15:00:00,114.03,114.05,114.02,114.03,24220.0,95.9112,95.9281,95.9028,95.9112,24220.0
2018-11-12 15:05:00,114.04,114.08,114.03,114.08,100299.0,95.9197,95.9533,95.9112,95.9533,100299.0
2018-11-12 15:10:00,114.08,114.09,114.05,114.07,32555.0,95.9533,95.9617,95.9281,95.9449,32555.0
2018-11-12 15:15:00,114.07,114.08,114.04,114.04,70082.0,95.9449,95.9533,95.9197,95.9197,70082.0
2018-11-12 15:20:00,114.05,114.06,114.03,114.06,22337.0,95.9281,95.9365,95.9112,95.9365,22337.0
2018-11-12 15:25:00,114.06,114.08,114.05,114.08,43111.0,95.9365,95.9533,95.9281,95.9533,43111.0
2018-11-12 15:30:00,114.08,114.12,114.07,114.11,136920.0,95.9533,95.9869,95.9449,95.9785,136920.0
2018-11-12 15:35:00,114.11,114.11,114.07,114.08,53143.0,95.9785,95.9785,95.9449,95.9533,53143.0
2018-11-12 15:40:00,114.07,114.1,114.06,114.09,181313.0,95.9449,95.9701,95.9365,95.9617,181313.0
2018-11-12 15:45:00,114.09,114.11,114.07,114.11,95839.0,95.9617,95.9785,95.9449,95.9785,95839.0
2018-11-12 15:50:00,114.11,114.16,114.09,114.15,152944.0,95.9785,96.0206,95.9617,96.0122,152944.0
2018-11-12 15:55:00,114.15,114.16,114.09,114.09,258976.0,96.0122,96.0206,95.9617,95.9617,258976.0
2018-11-13 09:30:00,113.71,113.73,113.57,113.59,139272.0,95.6421,95.6589,95.5243,95.5412,139272.0
2018-11-13 09:35:00,113.58,113.64,113.54,113.54,201471.0,95.5328,95.5832,95.4991,95.4991,201471.0
2018-11-13 09:40:00,113.55,113.67,113.54,113.66,123225.0,95.5075,95.6085,95.4991,95.6,123225.0
2018-11-13 09:45:00,113.67,113.67,113.54,113.58,120214.0,95.6085,95.6085,95.4991,95.5328,120214.0
2018-11-13 09:50:00,113.59,113.64,113.55,113.57,72668.0,95.5412,95.5832,95.5075,95.5243,72668.0
2018-11-13 09:55:00,113.58,113.63,113.56,113.57,72955.0,95.5328,95.5748,95.5159,95.5243,72955.0
2018-11-13 10:00:00,113.56,113.66,113.55,113.61,199064.0,95.5159,95.6,95.5075,95.558,199064.0
2018-11-13 10:05:00,113.61,113.63,113.52,113.54,103676.0,95.558,95.5748,95.4823,95.4991,103676.0
2018-11-13 10:10:00,113.54,113.55,113.49,113.52,90699.0,95.4991,95.5075,95.4571,95.4823,90699.0
2018-11-13 10:15:00,113.52,113.55,113.48,113.54,52348.0,95.4823,95.5075,95.4486,95.4991,52348.0
2018-11-13 10:20:00,113.54,113.81,113.54,113.81,57943.0,95.4991,95.7262,95.4991,95.7262,57943.0
2018-11-13 10:25:00,113.82,113.92,113.79,113.91,69990.0,95.7346,95.8187,95.7094,95.8103,69990.0
2018-11-13 10:30:00,113.91,113.95,113.88,113.89,117141.0,95.8103,95.844,95.7851,95.7935,117141.0
2018-11-13 10:35:00,113.89,113.92,113.82,113.88,50200.0,95.7935,95.8187,95.7346,95.7851,50200.0
2018-11-13 10:40:00,113.87,113.95,113.82,113.91,71610.0,95.7767,95.844,95.7346,95.8103,71610.0
2018-11-13 10:45:00,113.9,113.93,113.83,113.92,45984.0,95.8019,95.8271,95.743,95.8187,45984.0
2018-11-13 10:50:00,113.92,113.98,113.91,113.93,52334.0,95.8187,95.8692,95.8103,95.8271,52334.0
2018-11-13 10:55:00,113.94,113.94,113.73,113.79,87642.0,95.8355,95.8355,95.6589,95.7094,87642.0
2018-11-13 11:00:00,113.79,113.82,113.72,113.74,96254.0,95.7094,95.7346,95.6505,95.6673,96254.0
2018-11-13 11:05:00,113.75,113.77,113.72,113.77,34908.0,95.6757,95.6926,95.6505,95.6926,34908.0
2018-11-13 11:10:00,113.76,113.76,113.67,113.72,41535.0,95.6842,95.6842,95.6085,95.6505,41535.0
2018-11-13 11:15:00,113.72,113.74,113.63,113.63,46204.0,95.6505,95.6673,95.5748,95.5748,46204.0
2018-11-13 11:20:00,113.63,113.64,113.57,113.61,160770.0,95.5748,95.5832,95.5243,95.558,160770.0
2018-11-13 11:25:00,113.61,113.62,113.52,113.61,236980.0,95.558,95.5664,95.4823,95.558,236980.0
2018-11-13 11:30:00,113.61,113.66,113.6,113.62,28007.0,95.558,95.6,95.5496,95.5664,28007.0
2018-11-13 11:35:00,113.63,113.68,113.58,113.65,49549.0,95.5748,95.6169,95.5328,95.5916,49549.0
2018-11-13 11:40:00,113.66,113.66,113.58,113.58,19251.0,95.6,95.6,95.5328,95.5328,19251.0
2018-11-13 11:45:00,113.58,113.64,113.57,113.61,40806.0,95.5328,95.5832,95.5243,95.558,40806.0
2018-11-13 11:50:00,113.62,113.63,113.57,113.62,15679.0,95.5664,95.5748,95.5243,95.5664,15679.0
2018-11-13 11:55:00,113.62,113.62,113.58,113.58,14800.0,95.5664,95.5664,95.5328,95.5328,14800.0
2018-11-13 12:00:00,113.57,113.58,113.53,113.58,36229.0,95.5243,95.5328,95.4907,95.5328,36229.0
2018-11-13 12:05:00,113.57,113.71,113.56,113.68,59365.0,95.5243,95.6421,95.5159,95.6169,59365.0
2018-11-13 12:10:00,113.68,113.7,113.63,113.63,6451.0,95.6169,95.6337,95.5748,95.5748,6451.0
2018-11-13 12:15:00,113.64,113.64,113.61,113.63,17105.0,95.5832,95.5832,95.558,95.5748,17105.0
2018-11-13 12:20:00,113.62,113.63,113.6,113.61,12848.0,95.5664,95.5748,95.5496,95.558,12848.0
2018-11-13 12:25:00,113.61,113.61,113.56,113.61,25036.0,95.558,95.558,95.5159,95.558,25036.0
2018-11-13 12:30:00,113.61,113.63,113.59,113.61,29074.0,95.558,95.5748,95.5412,95.558,29074.0
2018-11-13 12:35:00,113.61,113.67,113.61,113.65,10289.0,95.558,95.6085,95.558,95.5916,10289.0
2018-11-13 12:40:00,113.65,113.7,113.64,113.67,29844.0,95.5916,95.6337,95.5832,95.6085,29844.0
2018-11-13 12:45:00,113.67,113.7,113.65,113.67,30991.0,95.6085,95.6337,95.5916,95.6085,30991.0
2018-11-13 12:50:00,113.68,113.71,113.66,113.69,9753.0,95.6169,95.6421,95.6,95.6253,9753.0
2018-11-13 12:55:00,113.69,113.76,113.69,113.75,62561.0,95.6253,95.6842,95.6253,95.6757,62561.0
2018-11-13 13:00:00,113.75,113.75,113.69,113.7,24319.0,95.6757,95.6757,95.6253,95.6337,24319.0
2018-11-13 13:05:00,113.7,113.73,113.65,113.69,24008.0,95.6337,95.6589,95.5916,95.6253,24008.0
2018-11-13 13:10:00,113.7,113.73,113.7,113.73,11901.0,95.6337,95.6589,95.6337,95.6589,11901.0
2018-11-13 13:15:00,113.73,113.74,113.7,113.7,17462.0,95.6589,95.6673,95.6337,95.6337,17462.0
2018-11-13 13:20:00,113.69,113.73,113.67,113.68,46581.0,95.6253,95.6589,95.6085,95.6169,46581.0
2018-11-13 13:25:00,113.69,113.77,113.69,113.74,36533.0,95.6253,95.6926,95.6253,95.6673,36533.0
2018-11-13 13:30:00,113.74,113.76,113.68,113.68,40805.0,95.6673,95.6842,95.6169,95.6169,40805.0
2018-11-13 13:35:00,113.68,113.69,113.65,113.65,20237.0,95.6169,95.6253,95.5916,95.5916,20237.0
2018-11-13 13:40:00,113.64,113.7,113.64,113.7,17327.0,95.5832,95.6337,95.5832,95.6337,17327.0
2018-11-13 13:45:00,113.7,113.73,113.68,113.73,131888.0,95.6337,95.6589,95.6169,95.6589,131888.0
2018-11-13 13:50:00,113.73,113.75,113.71,113.74,119610.0,95.6589,95.6757,95.6421,95.6673,119610.0
2018-11-13 13:55:00,113.74,113.76,113.71,113.75,19460.0,95.6673,95.6842,95.6421,95.6757,19460.0
2018-11-13 14:00:00,113.76,113.78,113.73,113.75,46385.0,95.6842,95.701,95.6589,95.6757,46385.0
2018-11-13 14:05:00,113.76,113.76,113.72,113.75,22128.0,95.6842,95.6842,95.6505,95.6757,22128.0
2018-11-13 14:10:00,113.75,113.78,113.72,113.78,38397.0,95.6757,95.701,95.6505,95.701,38397.0
2018-11-13 14:15:00,113.78,113.81,113.77,113.8,43288.0,95.701,95.7262,95.6926,95.7178,43288.0
2018-11-13 14:20:00,113.8,113.86,113.79,113.82,29498.0,95.7178,95.7683,95.7094,95.7346,29498.0
2018-11-13 14:25:00,113.82,113.85,113.79,113.82,71127.0,95.7346,95.7598,95.7094,95.7346,71127.0
2018-11-13 14:30:00,113.82,113.83,113.76,113.76,21649.0,95.7346,95.743,95.6842,95.6842,21649.0
2018-11-13 14:35:00,113.76,113.76,113.72,113.74,36815.0,95.6842,95.6842,95.6505,95.6673,36815.0
2018-11-13 14:40:00,113.73,113.86,113.73,113.86,64636.0,95.6589,95.7683,95.6589,95.7683,64636.0
2018-11-13 14:45:00,113.85,113.89,113.84,113.87,37576.0,95.7598,95.7935,95.7514,95.7767,37576.0
2018-11-13 14:50:00,113.88,113.93,113.85,113.9,150379.0,95.7851,95.8271,95.7598,95.8019,150379.0
2018-11-13 14:55:00,113.9,113.94,113.85,113.85,68321.0,95.8019,95.8355,95.7598,95.7598,68321.0
2018-11-13 15:00:00,113.85,113.89,113.81,113.86,71777.0,95.7598,95.7935,95.7262,95.7683,71777.0
2018-11-13 15:05:00,113.86,113.96,113.85,113.94,90806.0,95.7683,95.8524,95.7598,95.8355,90806.0
2018-11-13 15:10:00,113.94,113.97,113.91,113.93,59688.0,95.8355,95.8608,95.8103,95.8271,59688.0
2018-11-13 15:15:00,113.94,113.97,113.92,113.93,77109.0,95.8355,95.8608,95.8187,95.8271,77109.0
2018-11-13 15:20:00,113.93,113.99,113.92,113.96,88853.0,95.8271,95.8776,95.8187,95.8524,88853.0
2018-11-13 15:25:00,113.95,113.96,113.91,113.95,112063.0,95.844,95.8524,95.8103,95.844,112063.0
2018-11-13 15:30:00,113.95,114.0,113.95,114.0,89616.0,95.844,95.886,95.844,95.886,89616.0
2018-11-13 15:35:00,113.99,114.0,113.94,113.96,146554.0,95.8776,95.886,95.8355,95.8524,146554.0
2018-11-13 15:40:00,113.96,113.98,113.94,113.95,70684.0,95.8524,95.8692,95.8355,95.844,70684.0
2018-11-13 15:45:00,113.95,113.98,113.93,113.93,94740.0,95.844,95.8692,95.8271,95.8271,94740.0
2018-11-13 15:50:00,113.93,113.93,113.91,113.92,59372.0,95.8271,95.8271,95.8103,95.8187,59372.0
2018-11-13 15:55:00,113.92,113.99,113.92,113.99,401261.0,95.8187,95.8776,95.8187,95.8776,401261.0
2018-11-14 09:30:00,113.48,113.5,113.36,113.45,324014.0,95.4486,95.4655,95.3477,95.4234,324014.0
2018-11-14 09:35:00,113.44,113.52,113.43,113.47,154926.0,95.415,95.4823,95.4066,95.4402,154926.0
2018-11-14 09:40:00,113.47,113.48,113.35,113.36,170313.0,95.4402,95.4486,95.3393,95.3477,170313.0
2018-11-14 09:45:00,113.36,113.45,113.33,113.43,254677.0,95.3477,95.4234,95.3225,95.4066,254677.0
2018-11-14 09:50:00,113.43,113.47,113.37,113.39,98281.0,95.4066,95.4402,95.3561,95.3729,98281.0
2018-11-14 09:55:00,113.39,113.39,113.31,113.34,106719.0,95.3729,95.3729,95.3057,95.3309,106719.0
2018-11-14 10:00:00,113.34,113.37,113.3,113.35,105238.0,95.3309,95.3561,95.2972,95.3393,105238.0
2018-11-14 10:05:00,113.34,113.39,113.3,113.39,50195.0,95.3309,95.3729,95.2972,95.3729,50195.0
2018-11-14 10:10:00,113.4,113.48,113.4,113.47,53895.0,95.3814,95.4486,95.3814,95.4402,53895.0
2018-11-14 10:15:00,113.48,113.52,113.46,113.51,53725.0,95.4486,95.4823,95.4318,95.4739,53725.0
2018-11-14 10:20:00,113.51,113.52,113.49,113.5,22600.0,95.4739,95.4823,95.4571,95.4655,22600.0
2018-11-14 10:25:00,113.51,113.55,113.44,113.46,67414.0,95.4739,95.5075,95.415,95.4318,67414.0
2018-11-14 10:30:00,113.47,113.47,113.38,113.39,49790.0,95.4402,95.4402,95.3645,95.3729,49790.0
2018-11-14 10:35:00,113.39,113.41,113.34,113.36,74689.0,95.3729,95.3898,95.3309,95.3477,74689.0
2018-11-14 10:40:00,113.36,113.4,113.34,113.38,28002.0,95.3477,95.3814,95.3309,95.3645,28002.0
2018-11-14 10:45:00,113.38,113.42,113.33,113.37,25634.0,95.3645,95.3982,95.3225,95.3561,25634.0
2018-11-14 10:50:00,113.38,113.48,113.37,113.48,74407.0,95.3645,95.4486,95.3561,95.4486,74407.0
2018-11-14 10:55:00,113.47,113.49,113.45,113.46,51160.0,95.4402,95.4571,95.4234,95.4318,51160.0
2018-11-14 11:00:00,113.46,113.57,113.45,113.57,55694.0,95.4318,95.5243,95.4234,95.5243,55694.0
2018-11-14 11:05:00,113.57,113.66,113.56,113.65,69624.0,95.5243,95.6,95.5159,95.5916,69624.0
2018-11-14 11:10:00,113.64,113.78,113.64,113.78,127441.0,95.5832,95.701,95.5832,95.701,127441.0
2018-11-14 11:15:00,113.79,113.87,113.77,113.87,128351.0,95.7094,95.7767,95.6926,95.7767,128351.0
2018-11-14 11:20:00,113.87,113.97,113.86,113.95,109311.0,95.7767,95.8608,95.7683,95.844,109311.0
2018-11-14 11:25:00,113.93,113.95,113.88,113.91,131768.0,95.8271,95.844,95.7851,95.8103,131768.0
2018-11-14 11:30:00,113.89,113.95,113.84,113.95,87888.0,95.7935,95.844,95.7514,95.844,87888.0
2018-11-14 11:35:00,113.95,114.02,113.95,114.0,280644.0,95.844,95.9028,95.844,95.886,280644.0
2018-11-14 11:40:00,114.02,114.06,113.96,113.97,217097.0,95.9028,95.9365,95.8524,95.8608,217097.0
2018-11-14 11:45:00,113.97,114.0,113.93,113.95,45573.0,95.8608,95.886,95.8271,95.844,45573.0
2018-11-14 11:50:00,113.95,114.02,113.92,113.93,107622.0,95.844,95.9028,95.8187,95.8271,107622.0
2018-11-14 11:55:00,113.94,113.98,113.87,113.91,106466.0,95.8355,95.8692,95.7767,95.8103,106466.0
2018-11-14 12:00:00,113.9,114.02,113.88,114.01,117930.0,95.8019,95.9028,95.7851,95.8944,117930.0
2018-11-14 12:05:00,114.02,114.02,113.94,113.99,44443.0,95.9028,95.9028,95.8355,95.8776,44443.0
2018-11-14 12:10:00,114.0,114.09,113.99,114.06,68008.0,95.886,95.9617,95.8776,95.9365,68008.0
2018-11-14 12:15:00,114.06,114.08,113.96,113.99,56589.0,95.9365,95.9533,95.8524,95.8776,56589.0
2018-11-14 12:20:00,113.98,114.0,113.94,113.97,38701.0,95.8692,95.886,95.8355,95.8608,38701.0
2018-11-14 12:25:00,113.97,113.98,113.91,113.97,61869.0,95.8608,95.8692,95.8103,95.8608,61869.0
2018-11-14 12:30:00,113.98,114.04,113.95,114.03,48749.0,95.8692,95.9197,95.844,95.9112,48749.0
2018-11-14 12:35:00,114.04,114.2,114.03,114.2,74987.0,95.9197,96.0542,95.9112,96.0542,74987.0
2018-11-14 12:40:00,114.2,114.26,114.19,114.23,169828.0,96.0542,96.1047,96.0458,96.0795,169828.0
2018-11-14 12:45:00,114.23,114.23,114.16,114.18,60872.0,96.0795,96.0795,96.0206,96.0374,60872.0
2018-11-14 12:50:00,114.17,114.21,114.13,114.2,72554.0,96.029,96.0626,95.9954,96.0542,72554.0
2018-11-14 12:55:00,114.2,114.31,114.18,114.3,109539.0,96.0542,96.1468,96.0374,96.1383,109539.0
2018-11-14 13:00:00,114.3,114.31,114.15,114.16,35452.0,96.1383,96.1468,96.0122,96.0206,35452.0
2018-11-14 13:05:00,114.16,114.2,114.15,114.19,95973.0,96.0206,96.0542,96.0122,96.0458,95973.0
2018-11-14 13:10:00,114.2,114.34,114.18,114.29,65355.0,96.0542,96.172,96.0374,96.1299,65355.0
2018-11-14 13:15:00,114.29,114.29,114.18,114.21,51817.0,96.1299,96.1299,96.0374,96.0626,51817.0
2018-11-14 13:20:00,114.21,114.26,114.19,114.26,22704.0,96.0626,96.1047,96.0458,96.1047,22704.0
2018-11-14 13:25:00,114.25,114.3,114.23,114.24,21406.0,96.0963,96.1383,96.0795,96.0879,21406.0
2018-11-14 13:30:00,114.26,114.32,114.24,114.31,42757.0,96.1047,96.1552,96.0879,96.1468,42757.0
2018-11-14 13:35:00,114.31,114.4,114.3,114.39,111993.0,96.1468,96.2225,96.1383,96.214,111993.0
2018-11-14 13:40:00,114.39,114.49,114.39,114.49,101058.0,96.214,96.2982,96.214,96.2982,101058.0
2018-11-14 13:45:00,114.48,114.48,114.38,114.38,85729.0,96.2897,96.2897,96.2056,96.2056,85729.0
2018-11-14 13:50:00,114.39,114.44,114.38,114.4,36700.0,96.214,96.2561,96.2056,96.2225,36700.0
2018-11-14 13:55:00,114.4,114.42,114.34,114.37,22054.0,96.2225,96.2393,96.172,96.1972,22054.0
2018-11-14 14:00:00,114.37,114.5,114.36,114.5,70149.0,96.1972,96.3066,96.1888,96.3066,70149.0
2018-11-14 14:05:00,114.49,114.52,114.46,114.48,87216.0,96.2982,96.3234,96.2729,96.2897,87216.0
2018-11-14 14:10:00,114.49,114.49,114.33,114.33,103101.0,96.2982,96.2982,96.1636,96.1636,103101.0
2018-11-14 14:15:00,114.32,114.32,114.17,114.25,353074.0,96.1552,96.1552,96.029,96.0963,353074.0
2018-11-14 14:20:00,114.25,114.26,114.0,114.13,275011.0,96.0963,96.1047,95.886,95.9954,275011.0
2018-11-14 14:25:00,114.15,114.24,114.12,114.18,57384.0,96.0122,96.0879,95.9869,96.0374,57384.0
2018-11-14 14:30:00,114.2,114.25,114.08,114.15,48073.0,96.0542,96.0963,95.9533,96.0122,48073.0
2018-11-14 14:35:00,114.16,114.21,114.06,114.11,45562.0,96.0206,96.0626,95.9365,95.9785,45562.0
2018-11-14 14:40:00,114.11,114.2,114.1,114.19,30505.0,95.9785,96.0542,95.9701,96.0458,30505.0
2018-11-14 14:45:00,114.19,114.21,114.12,114.15,20552.0,96.0458,96.0626,95.9869,96.0122,20552.0
2018-11-14 14:50:00,114.15,114.16,114.0,114.01,55105.0,96.0122,96.0206,95.886,95.8944,55105.0
2018-11-14 14:55:00,114.01,114.13,113.99,114.1,100403.0,95.8944,95.9954,95.8776,95.9701,100403.0
2018-11-14 15:00:00,114.11,114.11,114.02,114.05,83089.0,95.9785,95.9785,95.9028,95.9281,83089.0
2018-11-14 15:05:00,114.05,114.13,113.97,113.99,169884.0,95.9281,95.9954,95.8608,95.8776,169884.0
2018-11-14 15:10:00,114.0,114.04,113.97,114.03,43782.0,95.886,95.9197,95.8608,95.9112,43782.0
2018-11-14 15:15:00,114.03,114.07,114.01,114.03,51401.0,95.9112,95.9449,95.8944,95.9112,51401.0
2018-11-14 15:20:00,114.04,114.14,114.04,114.09,76230.0,95.9197,96.0038,95.9197,95.9617,76230.0
2018-11-14 15:25:00,114.08,114.17,114.07,114.13,23981.0,95.9533,96.029,95.9449,95.9954,23981.0
2018-11-14 15:30:00,114.14,114.2,114.12,114.15,340184.0,96.0038,96.0542,95.9869,96.0122,340184.0
2018-11-14 15:35:00,114.14,114.18,114.12,114.13,298237.0,96.0038,96.0374,95.9869,95.9954,298237.0
2018-11-14 15:40:00,114.14,114.2,114.13,114.18,216753.0,96.0038,96.0542,95.9954,96.0374,216753.0
2018-11-14 15:45:00,114.18,114.19,114.13,114.15,88514.0,96.0374,96.0458,95.9954,96.0122,88514.0
2018-11-14 15:50:00,114.15,114.19,114.14,114.18,166151.0,96.0122,96.0458,96.0038,96.0374,166151.0
2018-11-14 15:55:00,114.18,114.21,114.09,114.09,301669.0,96.0374,96.0626,95.9617,95.9617,301669.0
2018-11-15 09:30:00,114.44,114.54,114.41,114.44,241483.0,96.2561,96.3402,96.2309,96.2561,241483.0
2018-11-15 09:35:00,114.43,114.44,114.31,114.35,278135.0,96.2477,96.2561,96.1468,96.1804,278135.0
2018-11-15 09:40:00,114.35,114.4,114.28,114.3,53832.0,96.1804,96.2225,96.1215,96.1383,53832.0
2018-11-15 09:45:00,114.3,114.42,114.26,114.27,136131.0,96.1383,96.2393,96.1047,96.1131,136131.0
2018-11-15 09:50:00,114.28,114.38,114.27,114.29,89763.0,96.1215,96.2056,96.1131,96.1299,89763.0
2018-11-15 09:55:00,114.29,114.37,114.29,114.36,39878.0,96.1299,96.1972,96.1299,96.1888,39878.0
2018-11-15 10:00:00,114.36,114.36,114.22,114.29,82696.0,96.1888,96.1888,96.0711,96.1299,82696.0
2018-11-15 10:05:00,114.29,114.37,114.27,114.34,75944.0,96.1299,96.1972,96.1131,96.172,75944.0
2018-11-15 10:10:00,114.34,114.36,114.29,114.33,51092.0,96.172,96.1888,96.1299,96.1636,51092.0
2018-11-15 10:15:00,114.32,114.38,114.29,114.31,50134.0,96.1552,96.2056,96.1299,96.1468,50134.0
2018-11-15 10:20:00,114.31,114.38,114.25,114.38,65304.0,96.1468,96.2056,96.0963,96.2056,65304.0
2018-11-15 10:25:00,114.38,114.4,114.34,114.38,60788.0,96.2056,96.2225,96.172,96.2056,60788.0
2018-11-15 10:30:00,114.4,114.45,114.39,114.44,80627.0,96.2225,96.2645,96.214,96.2561,80627.0
2018-11-15 10:35:00,114.44,114.5,114.44,114.5,70585.0,96.2561,96.3066,96.2561,96.3066,70585.0
2018-11-15 10:40:00,114.5,114.51,114.47,114.51,199881.0,96.3066,96.315,96.2813,96.315,199881.0
2018-11-15 10:45:00,114.5,114.51,114.43,114.48,55164.0,96.3066,96.315,96.2477,96.2897,55164.0
2018-11-15 10:50:00,114.49,114.51,114.43,114.46,93670.0,96.2982,96.315,96.2477,96.2729,93670.0
2018-11-15 10:55:00,114.47,114.47,114.41,114.42,47313.0,96.2813,96.2813,96.2309,96.2393,47313.0
2018-11-15 11:00:00,114.45,114.5,114.41,114.41,64301.0,96.2645,96.3066,96.2309,96.2309,64301.0
2018-11-15 11:05:00,114.41,114.41,114.33,114.37,97503.0,96.2309,96.2309,96.1636,96.1972,97503.0
2018-11-15 11:10:00,114.39,114.43,114.37,114.43,38006.0,96.214,96.2477,96.1972,96.2477,38006.0
2018-11-15 11:15:00,114.43,114.45,114.4,114.44,34015.0,96.2477,96.2645,96.2225,96.2561,34015.0
2018-11-15 11:20:00,114.44,114.44,114.35,114.38,132584.0,96.2561,96.2561,96.1804,96.2056,132584.0
2018-11-15 11:25:00,114.38,114.4,114.35,114.37,44255.0,96.2056,96.2225,96.1804,96.1972,44255.0
2018-11-15 11:30:00,114.35,114.36,114.24,114.25,225774.0,96.1804,96.1888,96.0879,96.0963,225774.0
2018-11-15 11:35:00,114.24,114.29,114.24,114.29,75938.0,96.0879,96.1299,96.0879,96.1299,75938.0
2018-11-15 11:40:00,114.29,114.35,114.25,114.34,82652.0,96.1299,96.1804,96.0963,96.172,82652.0
2018-11-15 11:45:00,114.34,114.34,114.27,114.3,28973.0,96.172,96.172,96.1131,96.1383,28973.0
2018-11-15 11:50:00,114.3,114.34,114.29,114.3,113952.0,96.1383,96.172,96.1299,96.1383,113952.0
2018-11-15 11:55:00,114.31,114.35,114.29,114.3,27228.0,96.1468,96.1804,96.1299,96.1383,27228.0
2018-11-15 12:00:00,114.29,114.35,114.25,114.25,47109.0,96.1299,96.1804,96.0963,96.0963,47109.0
2018-11-15 12:05:00,114.24,114.36,114.16,114.35,41494.0,96.0879,96.1888,96.0206,96.1804,41494.0
2018-11-15 12:10:00,114.35,114.36,114.26,114.32,51117.0,96.1804,96.1888,96.1047,96.1552,51117.0
2018-11-15 12:15:00,114.32,114.34,114.27,114.29,26352.0,96.1552,96.172,96.1131,96.1299,26352.0
2018-11-15 12:20:00,114.28,114.29,114.21,114.25,18381.0,96.1215,96.1299,96.0626,96.0963,18381.0
2018-11-15 12:25:00,114.26,114.29,114.24,114.25,19845.0,96.1047,96.1299,96.0879,96.0963,19845.0
2018-11-15 12:30:00,114.26,114.27,114.22,114.22,16910.0,96.1047,96.1131,96.0711,96.0711,16910.0
2018-11-15 12:35:00,114.22,114.23,114.13,114.13,31725.0,96.0711,96.0795,95.9954,95.9954,31725.0
2018-11-15 12:40:00,114.14,114.18,114.13,114.18,147438.0,96.0038,96.0374,95.9954,96.0374,147438.0
2018-11-15 12:45:00,114.19,114.22,114.18,114.2,23827.0,96.0458,96.0711,96.0374,96.0542,23827.0
2018-11-15 12:50:00,114.2,114.27,114.17,114.25,44472.0,96.0542,96.1131,96.029,96.0963,44472.0
2018-11-15 12:55:00,114.26,114.33,114.23,114.33,62895.0,96.1047,96.1636,96.0795,96.1636,62895.0
2018-11-15 13:00:00,114.33,114.35,114.31,114.33,23435.0,96.1636,96.1804,96.1468,96.1636,23435.0
2018-11-15 13:05:00,114.33,114.4,114.33,114.35,21675.0,96.1636,96.2225,96.1636,96.1804,21675.0
2018-11-15 13:10:00,114.35,114.37,114.33,114.34,21523.0,96.1804,96.1972,96.1636,96.172,21523.0
2018-11-15 13:15:00,114.34,114.35,114.28,114.29,40020.0,96.172,96.1804,96.1215,96.1299,40020.0
2018-11-15 13:20:00,114.29,114.29,114.17,114.19,117627.0,96.1299,96.1299,96.029,96.0458,117627.0
2018-11-15 13:25:00,114.18,114.21,114.12,114.13,67234.0,96.0374,96.0626,95.9869,95.9954,67234.0
2018-11-15 13:30:00,114.12,114.14,114.02,114.02,192007.0,95.9869,96.0038,95.9028,95.9028,192007.0
2018-11-15 13:35:00,114.01,114.03,113.98,113.99,123763.0,95.8944,95.9112,95.8692,95.8776,123763.0
2018-11-15 13:40:00,113.99,114.01,113.91,113.96,85975.0,95.8776,95.8944,95.8103,95.8524,85975.0
2018-11-15 13:45:00,113.95,114.02,113.92,114.01,45665.0,95.844,95.9028,95.8187,95.8944,45665.0
2018-11-15 13:50:00,114.03,114.05,113.9,113.93,134196.0,95.9112,95.9281,95.8019,95.8271,134196.0
2018-11-15 13:55:00,113.93,113.93,113.81,113.85,52479.0,95.8271,95.8271,95.7262,95.7598,52479.0
2018-11-15 14:00:00,113.83,113.85,113.81,113.81,191948.0,95.743,95.7598,95.7262,95.7262,191948.0
2018-11-15 14:05:00,113.82,113.83,113.74,113.78,35655.0,95.7346,95.743,95.6673,95.701,35655.0
2018-11-15 14:10:00,113.78,113.79,113.75,113.77,41506.0,95.701,95.7094,95.6757,95.6926,41506.0
2018-11-15 14:15:00,113.77,113.86,113.77,113.84,40850.0,95.6926,95.7683,95.6926,95.7514,40850.0
2018-11-15 14:20:00,113.84,113.86,113.83,113.85,25834.0,95.7514,95.7683,95.743,95.7598,25834.0
2018-11-15 14:25:00,113.84,113.86,113.71,113.72,30222.0,95.7514,95.7683,95.6421,95.6505,30222.0
2018-11-15 14:30:00,113.72,113.74,113.68,113.7,111241.0,95.6505,95.6673,95.6169,95.6337,111241.0
2018-11-15 14:35:00,113.71,113.77,113.69,113.75,183484.0,95.6421,95.6926,95.6253,95.6757,183484.0
2018-11-15 14:40:00,113.74,113.8,113.74,113.79,122044.0,95.6673,95.7178,95.6673,95.7094,122044.0
2018-11-15 14:45:00,113.79,113.79,113.7,113.73,62185.0,95.7094,95.7094,95.6337,95.6589,62185.0
2018-11-15 14:50:00,113.74,113.9,113.74,113.87,214042.0,95.6673,95.8019,95.6673,95.7767,214042.0
2018-11-15 14:55:00,113.88,113.92,113.84,113.92,56435.0,95.7851,95.8187,95.7514,95.8187,56435.0
2018-11-15 15:00:00,113.91,114.11,113.9,114.05,344956.0,95.8103,95.9785,95.8019,95.9281,344956.0
2018-11-15 15:05:00,114.04,114.05,113.96,113.99,166436.0,95.9197,95.9281,95.8524,95.8776,166436.0
2018-11-15 15:10:00,113.99,114.05,113.91,113.91,157526.0,95.8776,95.9281,95.8103,95.8103,157526.0
2018-11-15 15:15:00,113.91,114.02,113.91,114.01,32541.0,95.8103,95.9028,95.8103,95.8944,32541.0
2018-11-15 15:20:00,114.02,114.09,114.0,114.07,46380.0,95.9028,95.9617,95.886,95.9449,46380.0
2018-11-15 15:25:00,114.07,114.09,114.05,114.09,49713.0,95.9449,95.9617,95.9281,95.9617,49713.0
2018-11-15 15:30:00,114.08,114.09,113.98,114.05,55454.0,95.9533,95.9617,95.8692,95.9281,55454.0
2018-11-15 15:35:00,114.05,114.05,114.01,114.04,67902.0,95.9281,95.9281,95.8944,95.9197,67902.0
2018-11-15 15:40:00,114.04,114.11,114.03,114.11,69592.0,95.9197,95.9785,95.9112,95.9785,69592.0
2018-11-15 15:45:00,114.1,114.12,114.06,114.08,233484.0,95.9701,95.9869,95.9365,95.9533,233484.0
2018-11-15 15:50:00,114.09,114.1,114.04,114.06,82657.0,95.9617,95.9701,95.9197,95.9365,82657.0
2018-11-15 15:55:00,114.06,114.1,114.04,114.04,300102.0,95.9365,95.9701,95.9197,95.9197,300102.0
2018-11-16 09:30:00,114.2,114.22,114.12,114.16,49803.0,96.0542,96.0711,95.9869,96.0206,49803.0
2018-11-16 09:35:00,114.15,114.23,114.1,114.12,179263.0,96.0122,96.0795,95.9701,95.9869,179263.0
2018-11-16 09:40:00,114.12,114.14,114.04,114.1,43302.0,95.9869,96.0038,95.9197,95.9701,43302.0
2018-11-16 09:45:00,114.09,114.09,113.94,113.97,110862.0,95.9617,95.9617,95.8355,95.8608,110862.0
2018-11-16 09:50:00,113.97,114.03,113.92,113.93,363428.0,95.8608,95.9112,95.8187,95.8271,363428.0
2018-11-16 09:55:00,113.94,114.02,113.94,113.97,585569.0,95.8355,95.9028,95.8355,95.8608,585569.0
2018-11-16 10:00:00,113.97,114.06,113.94,114.02,269995.0,95.8608,95.9365,95.8355,95.9028,269995.0
2018-11-16 10:05:00,114.03,114.27,114.03,114.25,136411.0,95.9112,96.1131,95.9112,96.0963,136411.0
2018-11-16 10:10:00,114.25,114.27,114.19,114.19,79555.0,96.0963,96.1131,96.0458,96.0458,79555.0
2018-11-16 10:15:00,114.2,114.24,114.14,114.23,53337.0,96.0542,96.0879,96.0038,96.0795,53337.0
2018-11-16 10:20:00,114.22,114.27,114.19,114.2,117435.0,96.0711,96.1131,96.0458,96.0542,117435.0
2018-11-16 10:25:00,114.18,114.26,114.14,114.25,32670.0,96.0374,96.1047,96.0038,96.0963,32670.0
2018-11-16 10:30:00,114.24,114.26,114.1,114.13,98314.0,96.0879,96.1047,95.9701,95.9954,98314.0
2018-11-16 10:35:00,114.13,114.18,114.11,114.17,38713.0,95.9954,96.0374,95.9785,96.029,38713.0
2018-11-16 10:40:00,114.19,114.19,114.14,114.15,27462.0,96.0458,96.0458,96.0038,96.0122,27462.0
2018-11-16 10:45:00,114.15,114.2,114.13,114.16,37580.0,96.0122,96.0542,95.9954,96.0206,37580.0
2018-11-16 10:50:00,114.17,114.19,114.11,114.12,65870.0,96.029,96.0458,95.9785,95.9869,65870.0
2018-11-16 10:55:00,114.12,114.21,114.11,114.2,36910.0,95.9869,96.0626,95.9785,96.0542,36910.0
2018-11-16 11:00:00,114.2,114.26,114.17,114.26,73781.0,96.0542,96.1047,96.029,96.1047,73781.0
2018-11-16 11:05:00,114.25,114.26,114.22,114.24,65509.0,96.0963,96.1047,96.0711,96.0879,65509.0
2018-11-16 11:10:00,114.25,114.3,114.24,114.29,37240.0,96.0963,96.1383,96.0879,96.1299,37240.0
2018-11-16 11:15:00,114.28,114.3,114.24,114.27,37073.0,96.1215,96.1383,96.0879,96.1131,37073.0
2018-11-16 11:20:00,114.28,114.32,114.24,114.25,67801.0,96.1215,96.1552,96.0879,96.0963,67801.0
2018-11-16 11:25:00,114.25,114.25,114.21,114.24,27646.0,96.0963,96.0963,96.0626,96.0879,27646.0
2018-11-16 11:30:00,114.24,114.35,114.22,114.34,112120.0,96.0879,96.1804,96.0711,96.172,112120.0
2018-11-16 11:35:00,114.35,114.37,114.32,114.36,129165.0,96.1804,96.1972,96.1552,96.1888,129165.0
2018-11-16 11:40:00,114.36,114.43,114.35,114.42,111049.0,96.1888,96.2477,96.1804,96.2393,111049.0
2018-11-16 11:45:00,114.41,114.42,114.37,114.42,60469.0,96.2309,96.2393,96.1972,96.2393,60469.0
2018-11-16 11:50:00,114.42,114.5,114.42,114.48,214367.0,96.2393,96.3066,96.2393,96.2897,214367.0
2018-11-16 11:55:00,114.49,114.52,114.46,114.48,112449.0,96.2982,96.3234,96.2729,96.2897,112449.0
2018-11-16 12:00:00,114.48,114.51,114.44,114.48,50022.0,96.2897,96.315,96.2561,96.2897,50022.0
2018-11-16 12:05:00,114.48,114.49,114.47,114.48,16394.0,96.2897,96.2982,96.2813,96.2897,16394.0
2018-11-16 12:10:00,114.48,114.52,114.47,114.51,19992.0,96.2897,96.3234,96.2813,96.315,19992.0
2018-11-16 12:15:00,114.51,114.52,114.49,114.5,11610.0,96.315,96.3234,96.2982,96.3066,11610.0
2018-11-16 12:20:00,114.51,114.58,114.51,114.57,62559.0,96.315,96.3739,96.315,96.3654,62559.0
2018-11-16 12:25:00,114.59,114.67,114.58,114.65,248551.0,96.3823,96.4496,96.3739,96.4327,248551.0
2018-11-16 12:30:00,114.66,114.74,114.63,114.65,216921.0,96.4411,96.5084,96.4159,96.4327,216921.0
2018-11-16 12:35:00,114.64,114.64,114.47,114.48,171100.0,96.4243,96.4243,96.2813,96.2897,171100.0
2018-11-16 12:40:00,114.46,114.51,114.44,114.51,88191.0,96.2729,96.315,96.2561,96.315,88191.0
2018-11-16 12:45:00,114.51,114.51,114.39,114.4,83180.0,96.315,96.315,96.214,96.2225,83180.0
2018-11-16 12:50:00,114.4,114.47,114.39,114.47,53103.0,96.2225,96.2813,96.214,96.2813,53103.0
2018-11-16 12:55:00,114.47,114.51,114.46,114.49,57359.0,96.2813,96.315,96.2729,96.2982,57359.0
2018-11-16 13:00:00,114.49,114.56,114.47,114.55,72340.0,96.2982,96.357,96.2813,96.3486,72340.0
2018-11-16 13:05:00,114.56,114.64,114.55,114.61,79283.0,96.357,96.4243,96.3486,96.3991,79283.0
2018-11-16 13:10:00,114.62,114.62,114.56,114.58,31313.0,96.4075,96.4075,96.357,96.3739,31313.0
2018-11-16 13:15:00,114.59,114.61,114.58,114.61,23199.0,96.3823,96.3991,96.3739,96.3991,23199.0
2018-11-16 13:20:00,114.61,114.63,114.58,114.6,53773.0,96.3991,96.4159,96.3739,96.3907,53773.0
2018-11-16 13:25:00,114.6,114.66,114.59,114.64,82967.0,96.3907,96.4411,96.3823,96.4243,82967.0
2018-11-16 13:30:00,114.64,114.68,114.63,114.67,34685.0,96.4243,96.458,96.4159,96.4496,34685.0
2018-11-16 13:35:00,114.68,114.7,114.67,114.67,21456.0,96.458,96.4748,96.4496,96.4496,21456.0
2018-11-16 13:40:00,114.67,114.74,114.65,114.7,33849.0,96.4496,96.5084,96.4327,96.4748,33849.0
2018-11-16 13:45:00,114.69,114.71,114.68,114.68,74568.0,96.4664,96.4832,96.458,96.458,74568.0
2018-11-16 13:50:00,114.68,114.72,114.67,114.72,24746.0,96.458,96.4916,96.4496,96.4916,24746.0
2018-11-16 13:55:00,114.71,114.74,114.68,114.73,16086.0,96.4832,96.5084,96.458,96.5,16086.0
2018-11-16 14:00:00,114.73,114.74,114.7,114.7,22059.0,96.5,96.5084,96.4748,96.4748,22059.0
2018-11-16 14:05:00,114.71,114.74,114.69,114.73,28154.0,96.4832,96.5084,96.4664,96.5,28154.0
2018-11-16 14:10:00,114.73,114.77,114.71,114.77,33832.0,96.5,96.5337,96.4832,96.5337,33832.0
2018-11-16 14:15:00,114.78,114.79,114.71,114.73,24383.0,96.5421,96.5505,96.4832,96.5,24383.0
2018-11-16 14:20:00,114.74,114.8,114.74,114.8,35450.0,96.5084,96.5589,96.5084,96.5589,35450.0
2018-11-16 14:25:00,114.8,114.81,114.7,114.7,61730.0,96.5589,96.5673,96.4748,96.4748,61730.0
2018-11-16 14:30:00,114.7,114.71,114.65,114.68,99750.0,96.4748,96.4832,96.4327,96.458,99750.0
2018-11-16 14:35:00,114.67,114.72,114.64,114.64,113746.0,96.4496,96.4916,96.4243,96.4243,113746.0
2018-11-16 14:40:00,114.65,114.65,114.57,114.6,125742.0,96.4327,96.4327,96.3654,96.3907,125742.0
2018-11-16 14:45:00,114.6,114.62,114.58,114.61,13974.0,96.3907,96.4075,96.3739,96.3991,13974.0
2018-11-16 14:50:00,114.61,114.68,114.61,114.65,33840.0,96.3991,96.458,96.3991,96.4327,33840.0
2018-11-16 14:55:00,114.66,114.73,114.65,114.73,144877.0,96.4411,96.5,96.4327,96.5,144877.0
2018-11-16 15:00:00,114.72,114.75,114.7,114.73,192626.0,96.4916,96.5168,96.4748,96.5,192626.0
2018-11-16 15:05:00,114.73,114.77,114.72,114.74,117266.0,96.5,96.5337,96.4916,96.5084,117266.0
2018-11-16 15:10:00,114.74,114.75,114.69,114.7,28580.0,96.5084,96.5168,96.4664,96.4748,28580.0
2018-11-16 15:15:00,114.7,114.71,114.68,114.7,10286.0,96.4748,96.4832,96.458,96.4748,10286.0
2018-11-16 15:20:00,114.7,114.7,114.67,114.68,46998.0,96.4748,96.4748,96.4496,96.458,46998.0
2018-11-16 15:25:00,114.68,114.68,114.56,114.59,218458.0,96.458,96.458,96.357,96.3823,218458.0
2018-11-16 15:30:00,114.6,114.63,114.59,114.61,46405.0,96.3907,96.4159,96.3823,96.3991,46405.0
2018-11-16 15:35:00,114.6,114.65,114.59,114.63,68817.0,96.3907,96.4327,96.3823,96.4159,68817.0
2018-11-16 15:40:00,114.62,114.66,114.6,114.64,81782.0,96.4075,96.4411,96.3907,96.4243,81782.0
2018-11-16 15:45:00,114.64,114.69,114.64,114.66,70369.0,96.4243,96.4664,96.4243,96.4411,70369.0
2018-11-16 15:50:00,114.66,114.7,114.64,114.64,275630.0,96.4411,96.4748,96.4243,96.4243,275630.0
2018-11-16 15:55:00,114.65,114.66,114.62,114.65,406702.0,96.4327,96.4411,96.4075,96.4327,406702.0
2018-11-19 09:30:00,114.41,114.53,114.41,114.51,125127.0,96.2309,96.3318,96.2309,96.315,125127.0
2018-11-19 09:35:00,114.51,114.53,114.46,114.5,35070.0,96.315,96.3318,96.2729,96.3066,35070.0
2018-11-19 09:40:00,114.51,114.51,114.45,114.48,72764.0,96.315,96.315,96.2645,96.2897,72764.0
2018-11-19 09:45:00,114.49,114.5,114.47,114.5,89370.0,96.2982,96.3066,96.2813,96.3066,89370.0
2018-11-19 09:50:00,114.49,114.57,114.48,114.57,113787.0,96.2982,96.3654,96.2897,96.3654,113787.0
2018-11-19 09:55:00,114.58,114.58,114.52,114.53,129223.0,96.3739,96.3739,96.3234,96.3318,129223.0
2018-11-19 10:00:00,114.53,114.67,114.53,114.65,70251.0,96.3318,96.4496,96.3318,96.4327,70251.0
2018-11-19 10:05:00,114.65,114.69,114.63,114.68,57929.0,96.4327,96.4664,96.4159,96.458,57929.0
2018-11-19 10:10:00,114.67,114.68,114.59,114.63,49190.0,96.4496,96.458,96.3823,96.4159,49190.0
2018-11-19 10:15:00,114.62,114.66,114.59,114.66,76404.0,96.4075,96.4411,96.3823,96.4411,76404.0
2018-11-19 10:20:00,114.65,114.69,114.62,114.68,53501.0,96.4327,96.4664,96.4075,96.458,53501.0
2018-11-19 10:25:00,114.68,114.69,114.6,114.66,85336.0,96.458,96.4664,96.3907,96.4411,85336.0
2018-11-19 10:30:00,114.68,114.72,114.67,114.7,48803.0,96.458,96.4916,96.4496,96.4748,48803.0
2018-11-19 10:35:00,114.7,114.79,114.68,114.75,176130.0,96.4748,96.5505,96.458,96.5168,176130.0
2018-11-19 10:40:00,114.76,114.86,114.75,114.83,78746.0,96.5253,96.6094,96.5168,96.5841,78746.0
2018-11-19 10:45:00,114.82,114.84,114.75,114.75,63299.0,96.5757,96.5925,96.5168,96.5168,63299.0
2018-11-19 10:50:00,114.75,114.76,114.68,114.74,156232.0,96.5168,96.5253,96.458,96.5084,156232.0
2018-11-19 10:55:00,114.74,114.74,114.69,114.72,36680.0,96.5084,96.5084,96.4664,96.4916,36680.0
2018-11-19 11:00:00,114.72,114.73,114.67,114.7,25441.0,96.4916,96.5,96.4496,96.4748,25441.0
2018-11-19 11:05:00,114.7,114.73,114.66,114.7,59457.0,96.4748,96.5,96.4411,96.4748,59457.0
2018-11-19 11:10:00,114.71,114.76,114.69,114.75,18320.0,96.4832,96.5253,96.4664,96.5168,18320.0
2018-11-19 11:15:00,114.77,114.77,114.74,114.74,15524.0,96.5337,96.5337,96.5084,96.5084,15524.0
2018-11-19 11:20:00,114.75,114.76,114.65,114.66,17996.0,96.5168,96.5253,96.4327,96.4411,17996.0
2018-11-19 11:25:00,114.66,114.69,114.63,114.63,24156.0,96.4411,96.4664,96.4159,96.4159,24156.0
2018-11-19 11:30:00,114.64,114.65,114.6,114.6,19552.0,96.4243,96.4327,96.3907,96.3907,19552.0
2018-11-19 11:35:00,114.59,114.6,114.54,114.59,272004.0,96.3823,96.3907,96.3402,96.3823,272004.0
2018-11-19 11:40:00,114.59,114.63,114.55,114.57,45497.0,96.3823,96.4159,96.3486,96.3654,45497.0
2018-11-19 11:45:00,114.57,114.57,114.51,114.54,46477.0,96.3654,96.3654,96.315,96.3402,46477.0
2018-11-19 11:50:00,114.55,114.62,114.53,114.61,29541.0,96.3486,96.4075,96.3318,96.3991,29541.0
2018-11-19 11:55:00,114.6,114.6,114.52,114.53,53067.0,96.3907,96.3907,96.3234,96.3318,53067.0
2018-11-19 12:00:00,114.53,114.6,114.52,114.58,62794.0,96.3318,96.3907,96.3234,96.3739,62794.0
2018-11-19 12:05:00,114.58,114.64,114.57,114.59,36324.0,96.3739,96.4243,96.3654,96.3823,36324.0
2018-11-19 12:10:00,114.56,114.68,114.55,114.67,120489.0,96.357,96.458,96.3486,96.4496,120489.0
2018-11-19 12:15:00,114.68,114.68,114.61,114.63,80982.0,96.458,96.458,96.3991,96.4159,80982.0
2018-11-19 12:20:00,114.63,114.7,114.63,114.7,54996.0,96.4159,96.4748,96.4159,96.4748,54996.0
2018-11-19 12:25:00,114.7,114.72,114.69,114.72,42399.0,96.4748,96.4916,96.4664,96.4916,42399.0
2018-11-19 12:30:00,114.74,114.81,114.73,114.79,28878.0,96.5084,96.5673,96.5,96.5505,28878.0
2018-11-19 12:35:00,114.79,114.79,114.71,114.72,31060.0,96.5505,96.5505,96.4832,96.4916,31060.0
2018-11-19 12:40:00,114.72,114.75,114.7,114.74,44679.0,96.4916,96.5168,96.4748,96.5084,44679.0
2018-11-19 12:45:00,114.73,114.76,114.72,114.72,26987.0,96.5,96.5253,96.4916,96.4916,26987.0
2018-11-19 12:50:00,114.73,114.77,114.69,114.72,54464.0,96.5,96.5337,96.4664,96.4916,54464.0
2018-11-19 12:55:00,114.73,114.75,114.72,114.73,15976.0,96.5,96.5168,96.4916,96.5,15976.0
2018-11-19 13:00:00,114.74,114.79,114.73,114.75,43656.0,96.5084,96.5505,96.5,96.5168,43656.0
2018-11-19 13:05:00,114.75,114.83,114.74,114.8,19718.0,96.5168,96.5841,96.5084,96.5589,19718.0
2018-11-19 13:10:00,114.8,114.8,114.75,114.75,17864.0,96.5589,96.5589,96.5168,96.5168,17864.0
2018-11-19 13:15:00,114.75,114.78,114.73,114.73,29598.0,96.5168,96.5421,96.5,96.5,29598.0
2018-11-19 13:20:00,114.73,114.8,114.72,114.8,51374.0,96.5,96.5589,96.4916,96.5589,51374.0
2018-11-19 13:25:00,114.81,114.82,114.78,114.8,26086.0,96.5673,96.5757,96.5421,96.5589,26086.0
2018-11-19 13:30:00,114.8,114.84,114.77,114.82,28296.0,96.5589,96.5925,96.5337,96.5757,28296.0
2018-11-19 13:35:00,114.81,114.81,114.69,114.75,53316.0,96.5673,96.5673,96.4664,96.5168,53316.0
2018-11-19 13:40:00,114.75,114.82,114.74,114.78,59232.0,96.5168,96.5757,96.5084,96.5421,59232.0
2018-11-19 13:45:00,114.79,114.81,114.77,114.78,20399.0,96.5505,96.5673,96.5337,96.5421,20399.0
2018-11-19 13:50:00,114.78,114.87,114.78,114.85,20379.0,96.5421,96.6178,96.5421,96.601,20379.0
2018-11-19 13:55:00,114.84,114.89,114.84,114.89,23024.0,96.5925,96.6346,96.5925,96.6346,23024.0
2018-11-19 14:00:00,114.89,114.92,114.88,114.91,125451.0,96.6346,96.6598,96.6262,96.6514,125451.0
2018-11-19 14:05:00,114.9,114.95,114.9,114.91,54284.0,96.643,96.6851,96.643,96.6514,54284.0
2018-11-19 14:10:00,114.92,114.92,114.88,114.89,15166.0,96.6598,96.6598,96.6262,96.6346,15166.0
2018-11-19 14:15:00,114.89,114.92,114.88,114.91,63859.0,96.6346,96.6598,96.6262,96.6514,63859.0
2018-11-19 14:20:00,114.9,114.92,114.89,114.91,24127.0,96.643,96.6598,96.6346,96.6514,24127.0
2018-11-19 14:25:00,114.91,114.91,114.88,114.89,20032.0,96.6514,96.6514,96.6262,96.6346,20032.0
2018-11-19 14:30:00,114.89,114.93,114.89,114.92,116658.0,96.6346,96.6682,96.6346,96.6598,116658.0
2018-11-19 14:35:00,114.92,114.94,114.87,114.87,52947.0,96.6598,96.6767,96.6178,96.6178,52947.0
2018-11-19 14:40:00,114.86,114.88,114.85,114.87,40118.0,96.6094,96.6262,96.601,96.6178,40118.0
2018-11-19 14:45:00,114.88,114.9,114.85,114.86,46313.0,96.6262,96.643,96.601,96.6094,46313.0
2018-11-19 14:50:00,114.86,114.89,114.85,114.89,36096.0,96.6094,96.6346,96.601,96.6346,36096.0
2018-11-19 14:55:00,114.89,114.94,114.88,114.92,104035.0,96.6346,96.6767,96.6262,96.6598,104035.0
2018-11-19 15:00:00,114.92,114.95,114.92,114.93,76332.0,96.6598,96.6851,96.6598,96.6682,76332.0
2018-11-19 15:05:00,114.93,114.95,114.89,114.92,26075.0,96.6682,96.6851,96.6346,96.6598,26075.0
2018-11-19 15:10:00,114.92,114.92,114.85,114.85,36064.0,96.6598,96.6598,96.601,96.601,36064.0
2018-11-19 15:15:00,114.86,114.86,114.82,114.85,22351.0,96.6094,96.6094,96.5757,96.601,22351.0
2018-11-19 15:20:00,114.85,114.87,114.84,114.86,29456.0,96.601,96.6178,96.5925,96.6094,29456.0
2018-11-19 15:25:00,114.86,114.93,114.85,114.92,96783.0,96.6094,96.6682,96.601,96.6598,96783.0
2018-11-19 15:30:00,114.91,114.95,114.9,114.95,67565.0,96.6514,96.6851,96.643,96.6851,67565.0
2018-11-19 15:35:00,114.95,114.97,114.94,114.96,158214.0,96.6851,96.7019,96.6767,96.6935,158214.0
2018-11-19 15:40:00,114.96,114.99,114.96,114.97,116987.0,96.6935,96.7187,96.6935,96.7019,116987.0
2018-11-19 15:45:00,114.97,114.99,114.95,114.98,107897.0,96.7019,96.7187,96.6851,96.7103,107897.0
2018-11-19 15:50:00,114.97,115.01,114.96,114.97,208891.0,96.7019,96.7355,96.6935,96.7019,208891.0
2018-11-19 15:55:00,114.97,115.01,114.93,115.01,623714.0,96.7019,96.7355,96.6682,96.7355,623714.0
2018-11-20 09:30:00,115.24,115.26,115.12,115.17,166570.0,96.929,96.9458,96.8281,96.8701,166570.0
2018-11-20 09:35:00,115.16,115.2,115.14,115.18,145242.0,96.8617,96.8953,96.8449,96.8785,145242.0
2018-11-20 09:40:00,115.19,115.19,115.09,115.1,149847.0,96.8869,96.8869,96.8028,96.8112,149847.0
2018-11-20 09:45:00,115.11,115.17,115.06,115.15,39957.0,96.8196,96.8701,96.7776,96.8533,39957.0
2018-11-20 09:50:00,115.15,115.29,115.15,115.26,101118.0,96.8533,96.971,96.8533,96.9458,101118.0
2018-11-20 09:55:00,115.27,115.31,115.26,115.27,128779.0,96.9542,96.9879,96.9458,96.9542,128779.0
2018-11-20 10:00:00,115.28,115.33,115.25,115.33,121994.0,96.9626,97.0047,96.9374,97.0047,121994.0
2018-11-20 10:05:00,115.33,115.4,115.31,115.39,90501.0,97.0047,97.0636,96.9879,97.0552,90501.0
2018-11-20 10:10:00,115.39,115.45,115.39,115.43,223035.0,97.0552,97.1056,97.0552,97.0888,223035.0
2018-11-20 10:15:00,115.44,115.46,115.36,115.36,189649.0,97.0972,97.114,97.0299,97.0299,189649.0
2018-11-20 10:20:00,115.37,115.37,115.3,115.33,169317.0,97.0383,97.0383,96.9795,97.0047,169317.0
2018-11-20 10:25:00,115.34,115.35,115.28,115.31,82844.0,97.0131,97.0215,96.9626,96.9879,82844.0
2018-11-20 10:30:00,115.31,115.34,115.26,115.31,67959.0,96.9879,97.0131,96.9458,96.9879,67959.0
2018-11-20 10:35:00,115.31,115.32,115.2,115.21,52346.0,96.9879,96.9963,96.8953,96.9038,52346.0
2018-11-20 10:40:00,115.21,115.22,115.15,115.17,46709.0,96.9038,96.9122,96.8533,96.8701,46709.0
2018-11-20 10:45:00,115.17,115.23,115.16,115.19,44235.0,96.8701,96.9206,96.8617,96.8869,44235.0
2018-11-20 10:50:00,115.2,115.21,115.09,115.1,81342.0,96.8953,96.9038,96.8028,96.8112,81342.0
2018-11-20 10:55:00,115.1,115.11,115.04,115.08,96950.0,96.8112,96.8196,96.7608,96.7944,96950.0
2018-11-20 11:00:00,115.09,115.15,115.07,115.14,84743.0,96.8028,96.8533,96.786,96.8449,84743.0
2018-11-20 11:05:00,115.15,115.15,115.1,115.13,54974.0,96.8533,96.8533,96.8112,96.8365,54974.0
2018-11-20 11:10:00,115.13,115.14,115.09,115.12,97479.0,96.8365,96.8449,96.8028,96.8281,97479.0
2018-11-20 11:15:00,115.13,115.18,115.09,115.15,118343.0,96.8365,96.8785,96.8028,96.8533,118343.0
2018-11-20 11:20:00,115.14,115.14,115.06,115.11,81483.0,96.8449,96.8449,96.7776,96.8196,81483.0
2018-11-20 11:25:00,115.11,115.12,115.08,115.1,30301.0,96.8196,96.8281,96.7944,96.8112,30301.0
2018-11-20 11:30:00,115.09,115.15,115.06,115.14,37431.0,96.8028,96.8533,96.7776,96.8449,37431.0
2018-11-20 11:35:00,115.15,115.16,115.0,115.0,40809.0,96.8533,96.8617,96.7271,96.7271,40809.0
2018-11-20 11:40:00,115.0,115.01,114.93,114.96,54516.0,96.7271,96.7355,96.6682,96.6935,54516.0
2018-11-20 11:45:00,114.96,115.04,114.94,115.03,46507.0,96.6935,96.7608,96.6767,96.7524,46507.0
2018-11-20 11:50:00,115.03,115.11,115.02,115.11,24817.0,96.7524,96.8196,96.7439,96.8196,24817.0
2018-11-20 11:55:00,115.11,115.11,115.02,115.06,20433.0,96.8196,96.8196,96.7439,96.7776,20433.0
2018-11-20 12:00:00,115.05,115.08,114.98,114.99,22816.0,96.7692,96.7944,96.7103,96.7187,22816.0
2018-11-20 12:05:00,114.99,115.06,114.99,115.03,18022.0,96.7187,96.7776,96.7187,96.7524,18022.0
2018-11-20 12:10:00,115.05,115.06,114.99,115.03,160699.0,96.7692,96.7776,96.7187,96.7524,160699.0
2018-11-20 12:15:00,115.02,115.03,114.97,115.0,19659.0,96.7439,96.7524,96.7019,96.7271,19659.0
2018-11-20 12:20:00,115.01,115.09,114.97,114.98,109380.0,96.7355,96.8028,96.7019,96.7103,109380.0
2018-11-20 12:25:00,114.99,114.99,114.93,114.96,123078.0,96.7187,96.7187,96.6682,96.6935,123078.0
2018-11-20 12:30:00,114.96,114.99,114.93,114.98,117823.0,96.6935,96.7187,96.6682,96.7103,117823.0
2018-11-20 12:35:00,114.99,115.01,114.97,115.0,137591.0,96.7187,96.7355,96.7019,96.7271,137591.0
2018-11-20 12:40:00,115.0,115.07,114.98,115.06,126061.0,96.7271,96.786,96.7103,96.7776,126061.0
2018-11-20 12:45:00,115.06,115.14,115.06,115.1,91411.0,96.7776,96.8449,96.7776,96.8112,91411.0
2018-11-20 12:50:00,115.11,115.11,115.03,115.07,26029.0,96.8196,96.8196,96.7524,96.786,26029.0
2018-11-20 12:55:00,115.07,115.11,115.05,115.07,22128.0,96.786,96.8196,96.7692,96.786,22128.0
2018-11-20 13:00:00,115.09,115.11,115.05,115.09,27661.0,96.8028,96.8196,96.7692,96.8028,27661.0
2018-11-20 13:05:00,115.1,115.11,114.99,115.0,46985.0,96.8112,96.8196,96.7187,96.7271,46985.0
2018-11-20 13:10:00,115.0,115.05,114.97,114.99,50054.0,96.7271,96.7692,96.7019,96.7187,50054.0
2018-11-20 13:15:00,114.99,115.04,114.98,115.04,18941.0,96.7187,96.7608,96.7103,96.7608,18941.0
2018-11-20 13:20:00,115.05,115.12,115.03,115.12,66689.0,96.7692,96.8281,96.7524,96.8281,66689.0
2018-11-20 13:25:00,115.11,115.14,115.1,115.1,38775.0,96.8196,96.8449,96.8112,96.8112,38775.0
2018-11-20 13:30:00,115.11,115.14,115.09,115.11,31106.0,96.8196,96.8449,96.8028,96.8196,31106.0
2018-11-20 13:35:00,115.11,115.15,115.1,115.15,28019.0,96.8196,96.8533,96.8112,96.8533,28019.0
2018-11-20 13:40:00,115.15,115.16,115.06,115.1,74783.0,96.8533,96.8617,96.7776,96.8112,74783.0
2018-11-20 13:45:00,115.11,115.13,115.07,115.08,25808.0,96.8196,96.8365,96.786,96.7944,25808.0
2018-11-20 13:50:00,115.07,115.08,115.03,115.04,38600.0,96.786,96.7944,96.7524,96.7608,38600.0
2018-11-20 13:55:00,115.04,115.08,115.03,115.07,47737.0,96.7608,96.7944,96.7524,96.786,47737.0
2018-11-20 14:00:00,115.08,115.12,115.07,115.09,42506.0,96.7944,96.8281,96.786,96.8028,42506.0
2018-11-20 14:05:00,115.09,115.14,115.08,115.13,44256.0,96.8028,96.8449,96.7944,96.8365,44256.0
2018-11-20 14:10:00,115.13,115.13,115.07,115.07,21466.0,96.8365,96.8365,96.786,96.786,21466.0
2018-11-20 14:15:00,115.09,115.1,115.06,115.1,20623.0,96.8028,96.8112,96.7776,96.8112,20623.0
2018-11-20 14:20:00,115.11,115.15,115.1,115.11,23899.0,96.8196,96.8533,96.8112,96.8196,23899.0
2018-11-20 14:25:00,115.12,115.16,115.1,115.11,23883.0,96.8281,96.8617,96.8112,96.8196,23883.0
2018-11-20 14:30:00,115.1,115.14,115.1,115.11,30450.0,96.8112,96.8449,96.8112,96.8196,30450.0
2018-11-20 14:35:00,115.11,115.14,115.07,115.13,25564.0,96.8196,96.8449,96.786,96.8365,25564.0
2018-11-20 14:40:00,115.13,115.18,115.11,115.18,40983.0,96.8365,96.8785,96.8196,96.8785,40983.0
2018-11-20 14:45:00,115.17,115.19,115.15,115.18,55484.0,96.8701,96.8869,96.8533,96.8785,55484.0
2018-11-20 14:50:00,115.18,115.19,115.09,115.14,65880.0,96.8785,96.8869,96.8028,96.8449,65880.0
2018-11-20 14:55:00,115.15,115.2,115.14,115.19,48700.0,96.8533,96.8953,96.8449,96.8869,48700.0
2018-11-20 15:00:00,115.18,115.21,115.1,115.21,78533.0,96.8785,96.9038,96.8112,96.9038,78533.0
2018-11-20 15:05:00,115.22,115.23,115.16,115.16,53323.0,96.9122,96.9206,96.8617,96.8617,53323.0
2018-11-20 15:10:00,115.17,115.22,115.16,115.21,144232.0,96.8701,96.9122,96.8617,96.9038,144232.0
2018-11-20 15:15:00,115.21,115.22,115.07,115.08,52845.0,96.9038,96.9122,96.786,96.7944,52845.0
2018-11-20 15:20:00,115.07,115.08,115.0,115.04,60226.0,96.786,96.7944,96.7271,96.7608,60226.0
2018-11-20 15:25:00,115.05,115.07,114.99,115.01,42729.0,96.7692,96.786,96.7187,96.7355,42729.0
2018-11-20 15:30:00,115.0,115.03,114.99,115.02,81800.0,96.7271,96.7524,96.7187,96.7439,81800.0
2018-11-20 15:35:00,115.02,115.03,114.97,114.99,38348.0,96.7439,96.7524,96.7019,96.7187,38348.0
2018-11-20 15:40:00,114.99,115.02,114.97,114.99,35811.0,96.7187,96.7439,96.7019,96.7187,35811.0
2018-11-20 15:45:00,115.0,115.04,114.99,115.02,193261.0,96.7271,96.7608,96.7187,96.7439,193261.0
2018-11-20 15:50:00,115.02,115.08,115.01,115.06,48182.0,96.7439,96.7944,96.7355,96.7776,48182.0
2018-11-20 15:55:00,115.06,115.07,115.03,115.05,275888.0,96.7776,96.786,96.7524,96.7692,275888.0
2018-11-21 09:30:00,114.89,114.9,114.81,114.86,68509.0,96.6346,96.643,96.5673,96.6094,68509.0
2018-11-21 09:35:00,114.85,114.91,114.83,114.9,98424.0,96.601,96.6514,96.5841,96.643,98424.0
2018-11-21 09:40:00,114.9,114.99,114.9,114.93,72956.0,96.643,96.7187,96.643,96.6682,72956.0
2018-11-21 09:45:00,114.94,114.94,114.85,114.88,70193.0,96.6767,96.6767,96.601,96.6262,70193.0
2018-11-21 09:50:00,114.88,114.94,114.86,114.87,58720.0,96.6262,96.6767,96.6094,96.6178,58720.0
2018-11-21 09:55:00,114.88,114.92,114.84,114.89,47916.0,96.6262,96.6598,96.5925,96.6346,47916.0
2018-11-21 10:00:00,114.89,114.89,114.74,114.76,89344.0,96.6346,96.6346,96.5084,96.5253,89344.0
2018-11-21 10:05:00,114.75,114.82,114.75,114.8,81956.0,96.5168,96.5757,96.5168,96.5589,81956.0
2018-11-21 10:10:00,114.79,114.8,114.75,114.78,60301.0,96.5505,96.5589,96.5168,96.5421,60301.0
2018-11-21 10:15:00,114.78,114.78,114.73,114.73,37064.0,96.5421,96.5421,96.5,96.5,37064.0
2018-11-21 10:20:00,114.73,114.76,114.72,114.74,25147.0,96.5,96.5253,96.4916,96.5084,25147.0
2018-11-21 10:25:00,114.73,114.75,114.7,114.74,23485.0,96.5,96.5168,96.4748,96.5084,23485.0
2018-11-21 10:30:00,114.74,114.81,114.74,114.8,28175.0,96.5084,96.5673,96.5084,96.5589,28175.0
2018-11-21 10:35:00,114.79,114.83,114.78,114.83,35512.0,96.5505,96.5841,96.5421,96.5841,35512.0
2018-11-21 10:40:00,114.82,114.88,114.82,114.87,19029.0,96.5757,96.6262,96.5757,96.6178,19029.0
2018-11-21 10:45:00,114.87,114.89,114.85,114.86,19727.0,96.6178,96.6346,96.601,96.6094,19727.0
2018-11-21 10:50:00,114.85,114.85,114.81,114.82,30823.0,96.601,96.601,96.5673,96.5757,30823.0
2018-11-21 10:55:00,114.82,114.82,114.74,114.75,46630.0,96.5757,96.5757,96.5084,96.5168,46630.0
2018-11-21 11:00:00,114.75,114.78,114.74,114.74,55881.0,96.5168,96.5421,96.5084,96.5084,55881.0
2018-11-21 11:05:00,114.74,114.74,114.7,114.7,30937.0,96.5084,96.5084,96.4748,96.4748,30937.0
2018-11-21 11:10:00,114.7,114.72,114.67,114.7,44714.0,96.4748,96.4916,96.4496,96.4748,44714.0
2018-11-21 11:15:00,114.7,114.72,114.69,114.7,12490.0,96.4748,96.4916,96.4664,96.4748,12490.0
2018-11-21 11:20:00,114.71,114.74,114.68,114.74,50283.0,96.4832,96.5084,96.458,96.5084,50283.0
2018-11-21 11:25:00,114.75,114.8,114.73,114.8,71980.0,96.5168,96.5589,96.5,96.5589,71980.0
2018-11-21 11:30:00,114.8,114.81,114.73,114.78,52093.0,96.5589,96.5673,96.5,96.5421,52093.0
2018-11-21 11:35:00,114.78,114.78,114.67,114.67,33025.0,96.5421,96.5421,96.4496,96.4496,33025.0
2018-11-21 11:40:00,114.67,114.68,114.61,114.62,50365.0,96.4496,96.458,96.3991,96.4075,50365.0
2018-11-21 11:45:00,114.62,114.64,114.6,114.6,85399.0,96.4075,96.4243,96.3907,96.3907,85399.0
2018-11-21 11:50:00,114.61,114.61,114.56,114.57,123858.0,96.3991,96.3991,96.357,96.3654,123858.0
2018-11-21 11:55:00,114.58,114.59,114.54,114.55,99567.0,96.3739,96.3823,96.3402,96.3486,99567.0
2018-11-21 12:00:00,114.55,114.65,114.54,114.63,91713.0,96.3486,96.4327,96.3402,96.4159,91713.0
2018-11-21 12:05:00,114.64,114.72,114.63,114.72,35665.0,96.4243,96.4916,96.4159,96.4916,35665.0
2018-11-21 12:10:00,114.71,114.76,114.71,114.76,14633.0,96.4832,96.5253,96.4832,96.5253,14633.0
2018-11-21 12:15:00,114.75,114.76,114.71,114.73,26317.0,96.5168,96.5253,96.4832,96.5,26317.0
2018-11-21 12:20:00,114.73,114.78,114.72,114.77,186257.0,96.5,96.5421,96.4916,96.5337,186257.0
2018-11-21 12:25:00,114.78,114.79,114.76,114.76,21510.0,96.5421,96.5505,96.5253,96.5253,21510.0
2018-11-21 12:30:00,114.76,114.76,114.73,114.74,22764.0,96.5253,96.5253,96.5,96.5084,22764.0
2018-11-21 12:35:00,114.74,114.77,114.73,114.75,12723.0,96.5084,96.5337,96.5,96.5168,12723.0
2018-11-21 12:40:00,114.75,114.77,114.73,114.74,26683.0,96.5168,96.5337,96.5,96.5084,26683.0
2018-11-21 12:45:00,114.75,114.79,114.74,114.75,31943.0,96.5168,96.5505,96.5084,96.5168,31943.0
2018-11-21 12:50:00,114.76,114.79,114.74,114.77,26734.0,96.5253,96.5505,96.5084,96.5337,26734.0
2018-11-21 12:55:00,114.77,114.77,114.72,114.75,75251.0,96.5337,96.5337,96.4916,96.5168,75251.0
2018-11-21 13:00:00,114.75,114.76,114.74,114.76,8914.0,96.5168,96.5253,96.5084,96.5253,8914.0
2018-11-21 13:05:00,114.75,114.76,114.72,114.75,18164.0,96.5168,96.5253,96.4916,96.5168,18164.0
2018-11-21 13:10:00,114.75,114.76,114.72,114.75,19013.0,96.5168,96.5253,96.4916,96.5168,19013.0
2018-11-21 13:15:00,114.76,114.83,114.75,114.83,32457.0,96.5253,96.5841,96.5168,96.5841,32457.0
2018-11-21 13:20:00,114.84,114.86,114.83,114.85,228624.0,96.5925,96.6094,96.5841,96.601,228624.0
2018-11-21 13:25:00,114.84,114.85,114.81,114.82,27841.0,96.5925,96.601,96.5673,96.5757,27841.0
2018-11-21 13:30:00,114.82,114.85,114.81,114.84,20283.0,96.5757,96.601,96.5673,96.5925,20283.0
2018-11-21 13:35:00,114.85,114.86,114.84,114.85,8500.0,96.601,96.6094,96.5925,96.601,8500.0
2018-11-21 13:40:00,114.85,114.85,114.83,114.85,10528.0,96.601,96.601,96.5841,96.601,10528.0
2018-11-21 13:45:00,114.85,114.89,114.85,114.88,15231.0,96.601,96.6346,96.601,96.6262,15231.0
2018-11-21 13:50:00,114.88,114.93,114.87,114.92,23013.0,96.6262,96.6682,96.6178,96.6598,23013.0
2018-11-21 13:55:00,114.93,114.95,114.92,114.93,9574.0,96.6682,96.6851,96.6598,96.6682,9574.0
2018-11-21 14:00:00,114.93,114.97,114.92,114.96,21209.0,96.6682,96.7019,96.6598,96.6935,21209.0
2018-11-21 14:05:00,114.95,115.0,114.94,115.0,43996.0,96.6851,96.7271,96.6767,96.7271,43996.0
2018-11-21 14:10:00,114.99,115.01,114.97,115.0,34773.0,96.7187,96.7355,96.7019,96.7271,34773.0
2018-11-21 14:15:00,115.0,115.0,114.97,114.98,15023.0,96.7271,96.7271,96.7019,96.7103,15023.0
2018-11-21 14:20:00,114.99,115.0,114.98,114.99,9554.0,96.7187,96.7271,96.7103,96.7187,9554.0
2018-11-21 14:25:00,114.98,115.01,114.97,115.0,32683.0,96.7103,96.7355,96.7019,96.7271,32683.0
2018-11-21 14:30:00,115.0,115.01,114.97,114.98,33012.0,96.7271,96.7355,96.7019,96.7103,33012.0
2018-11-21 14:35:00,114.99,115.01,114.98,114.99,34572.0,96.7187,96.7355,96.7103,96.7187,34572.0
2018-11-21 14:40:00,114.98,115.0,114.96,114.96,17102.0,96.7103,96.7271,96.6935,96.6935,17102.0
2018-11-21 14:45:00,114.97,115.02,114.95,114.99,66765.0,96.7019,96.7439,96.6851,96.7187,66765.0
2018-11-21 14:50:00,115.0,115.04,114.98,115.02,36956.0,96.7271,96.7608,96.7103,96.7439,36956.0
2018-11-21 14:55:00,115.03,115.09,115.02,115.09,125674.0,96.7524,96.8028,96.7439,96.8028,125674.0
2018-11-21 15:00:00,115.08,115.08,114.99,115.0,53808.0,96.7944,96.7944,96.7187,96.7271,53808.0
2018-11-21 15:05:00,115.0,115.03,114.99,115.0,51794.0,96.7271,96.7524,96.7187,96.7271,51794.0
2018-11-21 15:10:00,115.0,115.02,115.0,115.02,14904.0,96.7271,96.7439,96.7271,96.7439,14904.0
2018-11-21 15:15:00,115.02,115.07,115.01,115.06,42055.0,96.7439,96.786,96.7355,96.7776,42055.0
2018-11-21 15:20:00,115.05,115.09,115.03,115.04,109473.0,96.7692,96.8028,96.7524,96.7608,109473.0
2018-11-21 15:25:00,115.03,115.04,114.98,115.01,142480.0,96.7524,96.7608,96.7103,96.7355,142480.0
2018-11-21 15:30:00,115.01,115.04,115.01,115.03,37976.0,96.7355,96.7608,96.7355,96.7524,37976.0
2018-11-21 15:35:00,115.02,115.03,115.0,115.03,129668.0,96.7439,96.7524,96.7271,96.7524,129668.0
2018-11-21 15:40:00,115.03,115.06,115.02,115.04,77480.0,96.7524,96.7776,96.7439,96.7608,77480.0
2018-11-21 15:45:00,115.04,115.05,114.96,114.97,202051.0,96.7608,96.7692,96.6935,96.7019,202051.0
2018-11-21 15:50:00,114.98,115.06,114.97,115.04,109644.0,96.7103,96.7776,96.7019,96.7608,109644.0
2018-11-21 15:55:00,115.04,115.04,114.98,115.03,347000.0,96.7608,96.7608,96.7103,96.7524,347000.0
2018-11-23 09:30:00,115.69,115.76,115.67,115.68,193709.0,97.3075,97.3664,97.2907,97.2991,193709.0
2018-11-23 09:35:00,115.67,115.73,115.65,115.67,268902.0,97.2907,97.3411,97.2738,97.2907,268902.0
2018-11-23 09:40:00,115.67,115.71,115.66,115.67,135718.0,97.2907,97.3243,97.2823,97.2907,135718.0
2018-11-23 09:45:00,115.66,115.68,115.61,115.65,75204.0,97.2823,97.2991,97.2402,97.2738,75204.0
2018-11-23 09:50:00,115.65,115.66,115.59,115.6,72363.0,97.2738,97.2823,97.2234,97.2318,72363.0
2018-11-23 09:55:00,115.6,115.62,115.55,115.57,78193.0,97.2318,97.2486,97.1897,97.2066,78193.0
2018-11-23 10:00:00,115.57,115.6,115.55,115.58,24399.0,97.2066,97.2318,97.1897,97.215,24399.0
2018-11-23 10:05:00,115.58,115.63,115.56,115.57,28044.0,97.215,97.257,97.1981,97.2066,28044.0
2018-11-23 10:10:00,115.57,115.58,115.54,115.56,43066.0,97.2066,97.215,97.1813,97.1981,43066.0
2018-11-23 10:15:00,115.56,115.6,115.56,115.57,20088.0,97.1981,97.2318,97.1981,97.2066,20088.0
2018-11-23 10:20:00,115.56,115.63,115.54,115.62,38200.0,97.1981,97.257,97.1813,97.2486,38200.0
2018-11-23 10:25:00,115.62,115.64,115.61,115.63,35864.0,97.2486,97.2654,97.2402,97.257,35864.0
2018-11-23 10:30:00,115.62,115.65,115.57,115.58,49832.0,97.2486,97.2738,97.2066,97.215,49832.0
2018-11-23 10:35:00,115.59,115.61,115.56,115.57,37819.0,97.2234,97.2402,97.1981,97.2066,37819.0
2018-11-23 10:40:00,115.58,115.64,115.58,115.61,28948.0,97.215,97.2654,97.215,97.2402,28948.0
2018-11-23 10:45:00,115.62,115.65,115.61,115.63,35240.0,97.2486,97.2738,97.2402,97.257,35240.0
2018-11-23 10:50:00,115.63,115.64,115.49,115.51,68068.0,97.257,97.2654,97.1393,97.1561,68068.0
2018-11-23 10:55:00,115.51,115.53,115.49,115.51,17633.0,97.1561,97.1729,97.1393,97.1561,17633.0
2018-11-23 11:00:00,115.51,115.51,115.46,115.48,27544.0,97.1561,97.1561,97.114,97.1309,27544.0
2018-11-23 11:05:00,115.48,115.49,115.38,115.41,68906.0,97.1309,97.1393,97.0467,97.072,68906.0
2018-11-23 11:10:00,115.41,115.42,115.38,115.41,30200.0,97.072,97.0804,97.0467,97.072,30200.0
2018-11-23 11:15:00,115.41,115.41,115.31,115.31,132677.0,97.072,97.072,96.9879,96.9879,132677.0
2018-11-23 11:20:00,115.31,115.34,115.29,115.31,39334.0,96.9879,97.0131,96.971,96.9879,39334.0
2018-11-23 11:25:00,115.31,115.34,115.29,115.33,27216.0,96.9879,97.0131,96.971,97.0047,27216.0
2018-11-23 11:30:00,115.34,115.37,115.27,115.28,71112.0,97.0131,97.0383,96.9542,96.9626,71112.0
2018-11-23 11:35:00,115.29,115.32,115.28,115.31,22200.0,96.971,96.9963,96.9626,96.9879,22200.0
2018-11-23 11:40:00,115.31,115.33,115.28,115.28,34208.0,96.9879,97.0047,96.9626,96.9626,34208.0
2018-11-23 11:45:00,115.28,115.28,115.17,115.2,50972.0,96.9626,96.9626,96.8701,96.8953,50972.0
2018-11-23 11:50:00,115.2,115.21,115.18,115.2,39885.0,96.8953,96.9038,96.8785,96.8953,39885.0
2018-11-23 11:55:00,115.2,115.24,115.19,115.23,51636.0,96.8953,96.929,96.8869,96.9206,51636.0
2018-11-23 12:00:00,115.23,115.23,115.18,115.19,54555.0,96.9206,96.9206,96.8785,96.8869,54555.0
2018-11-23 12:05:00,115.2,115.23,115.19,115.21,126215.0,96.8953,96.9206,96.8869,96.9038,126215.0
2018-11-23 12:10:00,115.22,115.24,115.2,115.21,22119.0,96.9122,96.929,96.8953,96.9038,22119.0
2018-11-23 12:15:00,115.21,115.21,115.14,115.16,36517.0,96.9038,96.9038,96.8449,96.8617,36517.0
2018-11-23 12:20:00,115.15,115.15,115.11,115.15,42478.0,96.8533,96.8533,96.8196,96.8533,42478.0
2018-11-23 12:25:00,115.15,115.15,115.14,115.14,11271.0,96.8533,96.8533,96.8449,96.8449,11271.0
2018-11-23 12:30:00,115.15,115.16,115.14,115.14,17785.0,96.8533,96.8617,96.8449,96.8449,17785.0
2018-11-23 12:35:00,115.15,115.15,115.13,115.14,33132.0,96.8533,96.8533,96.8365,96.8449,33132.0
2018-11-23 12:40:00,115.14,115.17,115.13,115.15,47004.0,96.8449,96.8701,96.8365,96.8533,47004.0
2018-11-23 12:45:00,115.14,115.14,115.09,115.09,43299.0,96.8449,96.8449,96.8028,96.8028,43299.0
2018-11-23 12:50:00,115.09,115.12,115.09,115.1,82526.0,96.8028,96.8281,96.8028,96.8112,82526.0
2018-11-23 12:55:00,115.11,115.17,115.09,115.13,180883.0,96.8196,96.8701,96.8028,96.8365,180883.0
2018-11-26 09:30:00,114.86,114.89,114.82,114.83,77353.0,96.6094,96.6346,96.5757,96.5841,77353.0
2018-11-26 09:35:00,114.83,114.86,114.81,114.83,76150.0,96.5841,96.6094,96.5673,96.5841,76150.0
2018-11-26 09:40:00,114.84,114.88,114.8,114.84,35999.0,96.5925,96.6262,96.5589,96.5925,35999.0
2018-11-26 09:45:00,114.84,114.86,114.8,114.81,47783.0,96.5925,96.6094,96.5589,96.5673,47783.0
2018-11-26 09:50:00,114.8,114.84,114.79,114.8,46042.0,96.5589,96.5925,96.5505,96.5589,46042.0
2018-11-26 09:55:00,114.79,114.84,114.79,114.8,107801.0,96.5505,96.5925,96.5505,96.5589,107801.0
2018-11-26 10:00:00,114.8,114.86,114.78,114.82,65784.0,96.5589,96.6094,96.5421,96.5757,65784.0
2018-11-26 10:05:00,114.81,114.87,114.8,114.84,69558.0,96.5673,96.6178,96.5589,96.5925,69558.0
2018-11-26 10:10:00,114.85,114.87,114.82,114.84,73993.0,96.601,96.6178,96.5757,96.5925,73993.0
2018-11-26 10:15:00,114.83,114.85,114.82,114.84,18770.0,96.5841,96.601,96.5757,96.5925,18770.0
2018-11-26 10:20:00,114.84,114.87,114.8,114.82,27491.0,96.5925,96.6178,96.5589,96.5757,27491.0
2018-11-26 10:25:00,114.81,114.87,114.81,114.86,40941.0,96.5673,96.6178,96.5673,96.6094,40941.0
2018-11-26 10:30:00,114.86,114.91,114.84,114.91,73795.0,96.6094,96.6514,96.5925,96.6514,73795.0
2018-11-26 10:35:00,114.91,114.92,114.88,114.91,83487.0,96.6514,96.6598,96.6262,96.6514,83487.0
2018-11-26 10:40:00,114.9,114.92,114.86,114.87,42268.0,96.643,96.6598,96.6094,96.6178,42268.0
2018-11-26 10:45:00,114.87,114.89,114.86,114.87,14657.0,96.6178,96.6346,96.6094,96.6178,14657.0
2018-11-26 10:50:00,114.87,114.89,114.79,114.8,57682.0,96.6178,96.6346,96.5505,96.5589,57682.0
2018-11-26 10:55:00,114.79,114.83,114.78,114.79,30634.0,96.5505,96.5841,96.5421,96.5505,30634.0
2018-11-26 11:00:00,114.79,114.87,114.79,114.86,16255.0,96.5505,96.6178,96.5505,96.6094,16255.0
2018-11-26 11:05:00,114.86,114.88,114.84,114.85,11304.0,96.6094,96.6262,96.5925,96.601,11304.0
2018-11-26 11:10:00,114.85,114.89,114.84,114.86,424267.0,96.601,96.6346,96.5925,96.6094,424267.0
2018-11-26 11:15:00,114.86,114.88,114.85,114.87,32386.0,96.6094,96.6262,96.601,96.6178,32386.0
2018-11-26 11:20:00,114.88,114.89,114.86,114.87,12476.0,96.6262,96.6346,96.6094,96.6178,12476.0
2018-11-26 11:25:00,114.88,114.91,114.85,114.9,72696.0,96.6262,96.6514,96.601,96.643,72696.0
2018-11-26 11:30:00,114.91,114.95,114.88,114.94,1812886.0,96.6514,96.6851,96.6262,96.6767,1812886.0
2018-11-26 11:35:00,114.93,114.98,114.93,114.94,155899.0,96.6682,96.7103,96.6682,96.6767,155899.0
2018-11-26 11:40:00,114.96,114.97,114.94,114.96,33573.0,96.6935,96.7019,96.6767,96.6935,33573.0
2018-11-26 11:45:00,114.97,114.97,114.93,114.95,42845.0,96.7019,96.7019,96.6682,96.6851,42845.0
2018-11-26 11:50:00,114.95,114.96,114.9,114.91,12969.0,96.6851,96.6935,96.643,96.6514,12969.0
2018-11-26 11:55:00,114.91,114.92,114.85,114.86,16823.0,96.6514,96.6598,96.601,96.6094,16823.0
2018-11-26 12:00:00,114.86,114.87,114.84,114.86,17125.0,96.6094,96.6178,96.5925,96.6094,17125.0
2018-11-26 12:05:00,114.86,114.86,114.81,114.84,32844.0,96.6094,96.6094,96.5673,96.5925,32844.0
2018-11-26 12:10:00,114.84,114.86,114.83,114.84,18010.0,96.5925,96.6094,96.5841,96.5925,18010.0
2018-11-26 12:15:00,114.85,114.86,114.83,114.84,31768.0,96.601,96.6094,96.5841,96.5925,31768.0
2018-11-26 12:20:00,114.85,114.86,114.83,114.85,18281.0,96.601,96.6094,96.5841,96.601,18281.0
2018-11-26 12:25:00,114.85,114.9,114.84,114.88,46086.0,96.601,96.643,96.5925,96.6262,46086.0
2018-11-26 12:30:00,114.88,114.91,114.87,114.9,47112.0,96.6262,96.6514,96.6178,96.643,47112.0
2018-11-26 12:35:00,114.9,114.94,114.89,114.91,56294.0,96.643,96.6767,96.6346,96.6514,56294.0
2018-11-26 12:40:00,114.9,114.95,114.89,114.95,42336.0,96.643,96.6851,96.6346,96.6851,42336.0
2018-11-26 12:45:00,114.95,114.98,114.93,114.97,62249.0,96.6851,96.7103,96.6682,96.7019,62249.0
2018-11-26 12:50:00,114.98,114.98,114.95,114.97,64563.0,96.7103,96.7103,96.6851,96.7019,64563.0
2018-11-26 12:55:00,114.98,115.0,114.91,114.92,18808.0,96.7103,96.7271,96.6514,96.6598,18808.0
2018-11-26 13:00:00,114.92,114.96,114.91,114.96,33140.0,96.6598,96.6935,96.6514,96.6935,33140.0
2018-11-26 13:05:00,114.96,114.99,114.93,114.94,18526.0,96.6935,96.7187,96.6682,96.6767,18526.0
2018-11-26 13:10:00,114.93,114.94,114.9,114.93,29175.0,96.6682,96.6767,96.643,96.6682,29175.0
2018-11-26 13:15:00,114.92,114.95,114.91,114.95,16104.0,96.6598,96.6851,96.6514,96.6851,16104.0
2018-11-26 13:20:00,114.95,114.97,114.92,114.93,40497.0,96.6851,96.7019,96.6598,96.6682,40497.0
2018-11-26 13:25:00,114.93,114.96,114.91,114.94,18413.0,96.6682,96.6935,96.6514,96.6767,18413.0
2018-11-26 13:30:00,114.94,114.95,114.94,114.95,22260.0,96.6767,96.6851,96.6767,96.6851,22260.0
2018-11-26 13:35:00,114.95,114.97,114.93,114.95,126900.0,96.6851,96.7019,96.6682,96.6851,126900.0
2018-11-26 13:40:00,114.96,114.99,114.95,114.97,14104.0,96.6935,96.7187,96.6851,96.7019,14104.0
2018-11-26 13:45:00,114.96,114.97,114.93,114.96,14627.0,96.6935,96.7019,96.6682,96.6935,14627.0
2018-11-26 13:50:00,114.97,114.99,114.94,114.94,21622.0,96.7019,96.7187,96.6767,96.6767,21622.0
2018-11-26 13:55:00,114.95,114.97,114.94,114.95,11058.0,96.6851,96.7019,96.6767,96.6851,11058.0
2018-11-26 14:00:00,114.95,114.98,114.94,114.97,8345.0,96.6851,96.7103,96.6767,96.7019,8345.0
2018-11-26 14:05:00,114.96,115.01,114.96,115.0,66667.0,96.6935,96.7355,96.6935,96.7271,66667.0
2018-11-26 14:10:00,115.0,115.05,114.99,115.04,18689.0,96.7271,96.7692,96.7187,96.7608,18689.0
2018-11-26 14:15:00,115.04,115.06,115.02,115.05,39871.0,96.7608,96.7776,96.7439,96.7692,39871.0
2018-11-26 14:20:00,115.05,115.05,115.03,115.04,10014.0,96.7692,96.7692,96.7524,96.7608,10014.0
2018-11-26 14:25:00,115.03,115.04,114.99,115.03,20963.0,96.7524,96.7608,96.7187,96.7524,20963.0
2018-11-26 14:30:00,115.02,115.03,114.98,115.0,24028.0,96.7439,96.7524,96.7103,96.7271,24028.0
2018-11-26 14:35:00,114.99,115.03,114.98,115.0,13194.0,96.7187,96.7524,96.7103,96.7271,13194.0
2018-11-26 14:40:00,115.0,115.02,114.97,114.98,23102.0,96.7271,96.7439,96.7019,96.7103,23102.0
2018-11-26 14:45:00,114.97,115.0,114.94,114.99,33891.0,96.7019,96.7271,96.6767,96.7187,33891.0
2018-11-26 14:50:00,115.0,115.0,114.94,114.95,14784.0,96.7271,96.7271,96.6767,96.6851,14784.0
2018-11-26 14:55:00,114.95,114.96,114.9,114.92,160996.0,96.6851,96.6935,96.643,96.6598,160996.0
2018-11-26 15:00:00,114.93,114.94,114.89,114.9,66230.0,96.6682,96.6767,96.6346,96.643,66230.0
2018-11-26 15:05:00,114.9,114.91,114.88,114.9,26184.0,96.643,96.6514,96.6262,96.643,26184.0
2018-11-26 15:10:00,114.9,114.95,114.9,114.92,35151.0,96.643,96.6851,96.643,96.6598,35151.0
2018-11-26 15:15:00,114.92,114.93,114.89,114.92,30046.0,96.6598,96.6682,96.6346,96.6598,30046.0
2018-11-26 15:20:00,114.92,114.93,114.9,114.92,23160.0,96.6598,96.6682,96.643,96.6598,23160.0
2018-11-26 15:25:00,114.92,114.93,114.88,114.93,38294.0,96.6598,96.6682,96.6262,96.6682,38294.0
2018-11-26 15:30:00,114.93,114.93,114.89,114.92,24223.0,96.6682,96.6682,96.6346,96.6598,24223.0
2018-11-26 15:35:00,114.91,114.92,114.89,114.91,27862.0,96.6514,96.6598,96.6346,96.6514,27862.0
2018-11-26 15:40:00,114.92,114.93,114.89,114.9,22244.0,96.6598,96.6682,96.6346,96.643,22244.0
2018-11-26 15:45:00,114.9,114.94,114.9,114.93,64814.0,96.643,96.6767,96.643,96.6682,64814.0
2018-11-26 15:50:00,114.92,114.93,114.88,114.89,67143.0,96.6598,96.6682,96.6262,96.6346,67143.0
2018-11-26 15:55:00,114.89,114.9,114.86,114.87,126194.0,96.6346,96.643,96.6094,96.6178,126194.0
2018-11-27 09:30:00,114.81,114.84,114.76,114.8,57038.0,96.5673,96.5925,96.5253,96.5589,57038.0
2018-11-27 09:35:00,114.79,114.98,114.79,114.98,34297.0,96.5505,96.7103,96.5505,96.7103,34297.0
2018-11-27 09:40:00,114.98,115.09,114.98,115.05,175746.0,96.7103,96.8028,96.7103,96.7692,175746.0
2018-11-27 09:45:00,115.06,115.07,114.98,114.99,74946.0,96.7776,96.786,96.7103,96.7187,74946.0
2018-11-27 09:50:00,115.0,115.01,114.94,114.97,228204.0,96.7271,96.7355,96.6767,96.7019,228204.0
2018-11-27 09:55:00,114.98,115.02,114.98,115.0,29849.0,96.7103,96.7439,96.7103,96.7271,29849.0
2018-11-27 10:00:00,115.0,115.08,114.99,115.04,32050.0,96.7271,96.7944,96.7187,96.7608,32050.0
2018-11-27 10:05:00,115.05,115.06,114.95,114.96,44166.0,96.7692,96.7776,96.6851,96.6935,44166.0
2018-11-27 10:10:00,114.96,114.96,114.87,114.88,34606.0,96.6935,96.6935,96.6178,96.6262,34606.0
2018-11-27 10:15:00,114.87,114.94,114.85,114.91,54701.0,96.6178,96.6767,96.601,96.6514,54701.0
2018-11-27 10:20:00,114.91,115.02,114.9,115.0,93717.0,96.6514,96.7439,96.643,96.7271,93717.0
2018-11-27 10:25:00,114.99,115.06,114.97,115.05,21603.0,96.7187,96.7776,96.7019,96.7692,21603.0
2018-11-27 10:30:00,115.06,115.09,115.04,115.05,36227.0,96.7776,96.8028,96.7608,96.7692,36227.0
2018-11-27 10:35:00,115.04,115.08,115.02,115.07,28556.0,96.7608,96.7944,96.7439,96.786,28556.0
2018-11-27 10:40:00,115.07,115.11,115.04,115.05,29582.0,96.786,96.8196,96.7608,96.7692,29582.0
2018-11-27 10:45:00,115.06,115.08,115.01,115.03,9288.0,96.7776,96.7944,96.7355,96.7524,9288.0
2018-11-27 10:50:00,115.02,115.06,115.01,115.02,12703.0,96.7439,96.7776,96.7355,96.7439,12703.0
2018-11-27 10:55:00,115.02,115.08,115.0,115.05,18045.0,96.7439,96.7944,96.7271,96.7692,18045.0
2018-11-27 11:00:00,115.05,115.06,115.0,115.01,32036.0,96.7692,96.7776,96.7271,96.7355,32036.0
2018-11-27 11:05:00,115.0,115.04,115.0,115.01,28076.0,96.7271,96.7608,96.7271,96.7355,28076.0
2018-11-27 11:10:00,115.01,115.01,114.97,115.0,17350.0,96.7355,96.7355,96.7019,96.7271,17350.0
2018-11-27 11:15:00,115.0,115.0,114.95,114.97,35345.0,96.7271,96.7271,96.6851,96.7019,35345.0
2018-11-27 11:20:00,114.96,115.0,114.96,114.99,15735.0,96.6935,96.7271,96.6935,96.7187,15735.0
2018-11-27 11:25:00,115.0,115.0,114.96,114.97,8354.0,96.7271,96.7271,96.6935,96.7019,8354.0
2018-11-27 11:30:00,114.97,115.0,114.96,114.99,18614.0,96.7019,96.7271,96.6935,96.7187,18614.0
2018-11-27 11:35:00,115.0,115.0,114.96,114.97,12682.0,96.7271,96.7271,96.6935,96.7019,12682.0
2018-11-27 11:40:00,114.96,114.99,114.95,114.97,26350.0,96.6935,96.7187,96.6851,96.7019,26350.0
2018-11-27 11:45:00,114.97,115.0,114.94,114.96,24727.0,96.7019,96.7271,96.6767,96.6935,24727.0
2018-11-27 11:50:00,114.95,114.95,114.91,114.92,40787.0,96.6851,96.6851,96.6514,96.6598,40787.0
2018-11-27 11:55:00,114.92,114.92,114.9,114.91,49691.0,96.6598,96.6598,96.643,96.6514,49691.0
2018-11-27 12:00:00,114.92,114.93,114.88,114.92,99973.0,96.6598,96.6682,96.6262,96.6598,99973.0
2018-11-27 12:05:00,114.92,114.93,114.91,114.92,20608.0,96.6598,96.6682,96.6514,96.6598,20608.0
2018-11-27 12:10:00,114.91,114.91,114.88,114.89,26289.0,96.6514,96.6514,96.6262,96.6346,26289.0
2018-11-27 12:15:00,114.88,114.89,114.84,114.86,54893.0,96.6262,96.6346,96.5925,96.6094,54893.0
2018-11-27 12:20:00,114.86,114.88,114.84,114.88,16017.0,96.6094,96.6262,96.5925,96.6262,16017.0
2018-11-27 12:25:00,114.87,114.94,114.87,114.93,164660.0,96.6178,96.6767,96.6178,96.6682,164660.0
2018-11-27 12:30:00,114.94,114.96,114.92,114.94,80565.0,96.6767,96.6935,96.6598,96.6767,80565.0
2018-11-27 12:35:00,114.94,114.95,114.9,114.9,42178.0,96.6767,96.6851,96.643,96.643,42178.0
2018-11-27 12:40:00,114.9,114.98,114.89,114.98,19701.0,96.643,96.7103,96.6346,96.7103,19701.0
2018-11-27 12:45:00,114.98,115.07,114.98,115.07,32732.0,96.7103,96.786,96.7103,96.786,32732.0
2018-11-27 12:50:00,115.07,115.1,115.07,115.08,34230.0,96.786,96.8112,96.786,96.7944,34230.0
2018-11-27 12:55:00,115.07,115.09,115.03,115.06,93479.0,96.786,96.8028,96.7524,96.7776,93479.0
2018-11-27 13:00:00,115.07,115.1,115.05,115.09,18289.0,96.786,96.8112,96.7692,96.8028,18289.0
2018-11-27 13:05:00,115.09,115.13,115.07,115.11,39978.0,96.8028,96.8365,96.786,96.8196,39978.0
2018-11-27 13:10:00,115.1,115.17,115.1,115.15,31574.0,96.8112,96.8701,96.8112,96.8533,31574.0
2018-11-27 13:15:00,115.16,115.19,115.08,115.19,89191.0,96.8617,96.8869,96.7944,96.8869,89191.0
2018-11-27 13:20:00,115.19,115.23,115.17,115.18,52362.0,96.8869,96.9206,96.8701,96.8785,52362.0
2018-11-27 13:25:00,115.17,115.19,115.14,115.14,28711.0,96.8701,96.8869,96.8449,96.8449,28711.0
2018-11-27 13:30:00,115.15,115.18,115.13,115.17,37904.0,96.8533,96.8785,96.8365,96.8701,37904.0
2018-11-27 13:35:00,115.17,115.22,115.14,115.17,102504.0,96.8701,96.9122,96.8449,96.8701,102504.0
2018-11-27 13:40:00,115.18,115.23,115.17,115.23,27506.0,96.8785,96.9206,96.8701,96.9206,27506.0
2018-11-27 13:45:00,115.24,115.25,115.19,115.19,60692.0,96.929,96.9374,96.8869,96.8869,60692.0
2018-11-27 13:50:00,115.19,115.24,115.17,115.24,33648.0,96.8869,96.929,96.8701,96.929,33648.0
2018-11-27 13:55:00,115.25,115.25,115.18,115.18,35068.0,96.9374,96.9374,96.8785,96.8785,35068.0
2018-11-27 14:00:00,115.17,115.18,115.14,115.14,24633.0,96.8701,96.8785,96.8449,96.8449,24633.0
2018-11-27 14:05:00,115.14,115.14,115.11,115.13,185422.0,96.8449,96.8449,96.8196,96.8365,185422.0
2018-11-27 14:10:00,115.13,115.17,115.12,115.14,69044.0,96.8365,96.8701,96.8281,96.8449,69044.0
2018-11-27 14:15:00,115.15,115.17,115.13,115.14,37803.0,96.8533,96.8701,96.8365,96.8449,37803.0
2018-11-27 14:20:00,115.14,115.16,115.12,115.13,29271.0,96.8449,96.8617,96.8281,96.8365,29271.0
2018-11-27 14:25:00,115.12,115.14,115.11,115.12,30442.0,96.8281,96.8449,96.8196,96.8281,30442.0
2018-11-27 14:30:00,115.11,115.14,115.09,115.1,101281.0,96.8196,96.8449,96.8028,96.8112,101281.0
2018-11-27 14:35:00,115.11,115.12,115.08,115.08,112650.0,96.8196,96.8281,96.7944,96.7944,112650.0
2018-11-27 14:40:00,115.08,115.09,115.03,115.03,94123.0,96.7944,96.8028,96.7524,96.7524,94123.0
2018-11-27 14:45:00,115.03,115.03,114.94,114.99,204129.0,96.7524,96.7524,96.6767,96.7187,204129.0
2018-11-27 14:50:00,114.99,115.0,114.94,114.97,148627.0,96.7187,96.7271,96.6767,96.7019,148627.0
2018-11-27 14:55:00,114.97,115.01,114.95,114.95,190111.0,96.7019,96.7355,96.6851,96.6851,190111.0
2018-11-27 15:00:00,114.94,115.03,114.93,114.95,233617.0,96.6767,96.7524,96.6682,96.6851,233617.0
2018-11-27 15:05:00,114.95,115.0,114.95,114.99,157916.0,96.6851,96.7271,96.6851,96.7187,157916.0
2018-11-27 15:10:00,114.99,115.0,114.96,114.98,56862.0,96.7187,96.7271,96.6935,96.7103,56862.0
2018-11-27 15:15:00,114.98,115.0,114.97,115.0,117417.0,96.7103,96.7271,96.7019,96.7271,117417.0
2018-11-27 15:20:00,115.0,115.0,114.96,114.98,274249.0,96.7271,96.7271,96.6935,96.7103,274249.0
2018-11-27 15:25:00,114.97,115.01,114.95,114.99,236525.0,96.7019,96.7355,96.6851,96.7187,236525.0
2018-11-27 15:30:00,114.99,115.02,114.99,115.01,196086.0,96.7187,96.7439,96.7187,96.7355,196086.0
2018-11-27 15:35:00,115.01,115.03,114.99,115.01,37605.0,96.7355,96.7524,96.7187,96.7355,37605.0
2018-11-27 15:40:00,115.01,115.02,115.0,115.01,21160.0,96.7355,96.7439,96.7271,96.7355,21160.0
2018-11-27 15:45:00,115.0,115.04,114.98,114.98,131316.0,96.7271,96.7608,96.7103,96.7103,131316.0
2018-11-27 15:50:00,114.99,115.02,114.98,115.01,46201.0,96.7187,96.7439,96.7103,96.7355,46201.0
2018-11-27 15:55:00,115.01,115.02,114.99,115.02,166970.0,96.7355,96.7439,96.7187,96.7439,166970.0
2018-11-28 09:30:00,114.85,114.88,114.83,114.86,52452.0,96.601,96.6262,96.5841,96.6094,52452.0
2018-11-28 09:35:00,114.86,114.86,114.8,114.81,30519.0,96.6094,96.6094,96.5589,96.5673,30519.0
2018-11-28 09:40:00,114.8,114.84,114.77,114.8,27482.0,96.5589,96.5925,96.5337,96.5589,27482.0
2018-11-28 09:45:00,114.81,114.81,114.69,114.71,40111.0,96.5673,96.5673,96.4664,96.4832,40111.0
2018-11-28 09:50:00,114.71,114.73,114.67,114.7,116767.0,96.4832,96.5,96.4496,96.4748,116767.0
2018-11-28 09:55:00,114.69,114.72,114.66,114.66,40118.0,96.4664,96.4916,96.4411,96.4411,40118.0
2018-11-28 10:00:00,114.67,114.71,114.64,114.7,48824.0,96.4496,96.4832,96.4243,96.4748,48824.0
2018-11-28 10:05:00,114.71,114.72,114.64,114.68,106260.0,96.4832,96.4916,96.4243,96.458,106260.0
2018-11-28 10:10:00,114.69,114.71,114.66,114.67,147657.0,96.4664,96.4832,96.4411,96.4496,147657.0
2018-11-28 10:15:00,114.68,114.74,114.68,114.72,106902.0,96.458,96.5084,96.458,96.4916,106902.0
2018-11-28 10:20:00,114.72,114.73,114.69,114.71,66809.0,96.4916,96.5,96.4664,96.4832,66809.0
2018-11-28 10:25:00,114.7,114.77,114.7,114.75,24325.0,96.4748,96.5337,96.4748,96.5168,24325.0
2018-11-28 10:30:00,114.75,114.81,114.75,114.79,28362.0,96.5168,96.5673,96.5168,96.5505,28362.0
2018-11-28 10:35:00,114.78,114.84,114.72,114.82,22422.0,96.5421,96.5925,96.4916,96.5757,22422.0
2018-11-28 10:40:00,114.85,114.86,114.78,114.85,34632.0,96.601,96.6094,96.5421,96.601,34632.0
2018-11-28 10:45:00,114.84,114.87,114.79,114.81,30744.0,96.5925,96.6178,96.5505,96.5673,30744.0
2018-11-28 10:50:00,114.81,114.83,114.79,114.79,73947.0,96.5673,96.5841,96.5505,96.5505,73947.0
2018-11-28 10:55:00,114.81,114.87,114.8,114.87,46930.0,96.5673,96.6178,96.5589,96.6178,46930.0
2018-11-28 11:00:00,114.87,114.88,114.81,114.82,32472.0,96.6178,96.6262,96.5673,96.5757,32472.0
2018-11-28 11:05:00,114.82,114.83,114.78,114.79,11399.0,96.5757,96.5841,96.5421,96.5505,11399.0
2018-11-28 11:10:00,114.8,114.8,114.74,114.76,18065.0,96.5589,96.5589,96.5084,96.5253,18065.0
2018-11-28 11:15:00,114.76,114.81,114.76,114.81,14646.0,96.5253,96.5673,96.5253,96.5673,14646.0
2018-11-28 11:20:00,114.8,114.85,114.79,114.85,17976.0,96.5589,96.601,96.5505,96.601,17976.0
2018-11-28 11:25:00,114.85,114.85,114.8,114.8,11099.0,96.601,96.601,96.5589,96.5589,11099.0
2018-11-28 11:30:00,114.8,114.82,114.79,114.82,12603.0,96.5589,96.5757,96.5505,96.5757,12603.0
2018-11-28 11:35:00,114.81,114.84,114.79,114.79,19427.0,96.5673,96.5925,96.5505,96.5505,19427.0
2018-11-28 11:40:00,114.79,114.82,114.78,114.78,40070.0,96.5505,96.5757,96.5421,96.5421,40070.0
2018-11-28 11:45:00,114.78,114.8,114.78,114.79,10084.0,96.5421,96.5589,96.5421,96.5505,10084.0
2018-11-28 11:50:00,114.79,114.79,114.75,114.76,18437.0,96.5505,96.5505,96.5168,96.5253,18437.0
2018-11-28 11:55:00,114.76,114.79,114.73,114.73,17472.0,96.5253,96.5505,96.5,96.5,17472.0
2018-11-28 12:00:00,114.74,115.02,114.73,114.92,504487.0,96.5084,96.7439,96.5,96.6598,504487.0
2018-11-28 12:05:00,114.91,114.97,114.81,114.87,433265.0,96.6514,96.7019,96.5673,96.6178,433265.0
2018-11-28 12:10:00,114.87,114.97,114.85,114.86,82842.0,96.6178,96.7019,96.601,96.6094,82842.0
2018-11-28 12:15:00,114.86,114.95,114.78,114.92,217215.0,96.6094,96.6851,96.5421,96.6598,217215.0
2018-11-28 12:20:00,114.92,114.98,114.91,114.95,132129.0,96.6598,96.7103,96.6514,96.6851,132129.0
2018-11-28 12:25:00,114.95,115.0,114.85,114.87,121605.0,96.6851,96.7271,96.601,96.6178,121605.0
2018-11-28 12:30:00,114.86,114.89,114.72,114.73,100040.0,96.6094,96.6346,96.4916,96.5,100040.0
2018-11-28 12:35:00,114.72,114.73,114.63,114.67,242360.0,96.4916,96.5,96.4159,96.4496,242360.0
2018-11-28 12:40:00,114.67,114.69,114.61,114.63,34401.0,96.4496,96.4664,96.3991,96.4159,34401.0
2018-11-28 12:45:00,114.63,114.64,114.51,114.55,97431.0,96.4159,96.4243,96.315,96.3486,97431.0
2018-11-28 12:50:00,114.55,114.55,114.42,114.42,268759.0,96.3486,96.3486,96.2393,96.2393,268759.0
2018-11-28 12:55:00,114.42,114.42,114.36,114.38,211189.0,96.2393,96.2393,96.1888,96.2056,211189.0
2018-11-28 13:00:00,114.38,114.49,114.38,114.47,280340.0,96.2056,96.2982,96.2056,96.2813,280340.0
2018-11-28 13:05:00,114.46,114.56,114.45,114.5,50394.0,96.2729,96.357,96.2645,96.3066,50394.0
2018-11-28 13:10:00,114.51,114.56,114.5,114.51,30178.0,96.315,96.357,96.3066,96.315,30178.0
2018-11-28 13:15:00,114.51,114.63,114.5,114.61,147493.0,96.315,96.4159,96.3066,96.3991,147493.0
2018-11-28 13:20:00,114.62,114.71,114.62,114.66,67354.0,96.4075,96.4832,96.4075,96.4411,67354.0
2018-11-28 13:25:00,114.65,114.65,114.58,114.59,51502.0,96.4327,96.4327,96.3739,96.3823,51502.0
2018-11-28 13:30:00,114.59,114.7,114.59,114.68,25238.0,96.3823,96.4748,96.3823,96.458,25238.0
2018-11-28 13:35:00,114.69,114.69,114.62,114.65,57666.0,96.4664,96.4664,96.4075,96.4327,57666.0
2018-11-28 13:40:00,114.66,114.78,114.66,114.77,43980.0,96.4411,96.5421,96.4411,96.5337,43980.0
2018-11-28 13:45:00,114.78,114.8,114.75,114.75,24086.0,96.5421,96.5589,96.5168,96.5168,24086.0
2018-11-28 13:50:00,114.74,114.8,114.74,114.8,47127.0,96.5084,96.5589,96.5084,96.5589,47127.0
2018-11-28 13:55:00,114.79,114.8,114.74,114.78,54743.0,96.5505,96.5589,96.5084,96.5421,54743.0
2018-11-28 14:00:00,114.79,114.8,114.72,114.72,21622.0,96.5505,96.5589,96.4916,96.4916,21622.0
2018-11-28 14:05:00,114.72,114.74,114.67,114.7,48290.0,96.4916,96.5084,96.4496,96.4748,48290.0
2018-11-28 14:10:00,114.69,114.71,114.68,114.69,13565.0,96.4664,96.4832,96.458,96.4664,13565.0
2018-11-28 14:15:00,114.7,114.72,114.69,114.7,39180.0,96.4748,96.4916,96.4664,96.4748,39180.0
2018-11-28 14:20:00,114.71,114.76,114.7,114.7,55433.0,96.4832,96.5253,96.4748,96.4748,55433.0
2018-11-28 14:25:00,114.69,114.75,114.66,114.75,19873.0,96.4664,96.5168,96.4411,96.5168,19873.0
2018-11-28 14:30:00,114.74,114.75,114.72,114.73,37013.0,96.5084,96.5168,96.4916,96.5,37013.0
2018-11-28 14:35:00,114.73,114.73,114.69,114.7,43120.0,96.5,96.5,96.4664,96.4748,43120.0
2018-11-28 14:40:00,114.69,114.81,114.68,114.77,56493.0,96.4664,96.5673,96.458,96.5337,56493.0
2018-11-28 14:45:00,114.77,114.79,114.73,114.75,24758.0,96.5337,96.5505,96.5,96.5168,24758.0
2018-11-28 14:50:00,114.75,114.83,114.75,114.83,51511.0,96.5168,96.5841,96.5168,96.5841,51511.0
2018-11-28 14:55:00,114.83,114.85,114.77,114.78,55769.0,96.5841,96.601,96.5337,96.5421,55769.0
2018-11-28 15:00:00,114.78,114.78,114.67,114.69,112486.0,96.5421,96.5421,96.4496,96.4664,112486.0
2018-11-28 15:05:00,114.69,114.69,114.63,114.63,34882.0,96.4664,96.4664,96.4159,96.4159,34882.0
2018-11-28 15:10:00,114.63,114.63,114.56,114.58,88237.0,96.4159,96.4159,96.357,96.3739,88237.0
2018-11-28 15:15:00,114.58,114.65,114.56,114.57,132169.0,96.3739,96.4327,96.357,96.3654,132169.0
2018-11-28 15:20:00,114.57,114.59,114.55,114.58,63788.0,96.3654,96.3823,96.3486,96.3739,63788.0
2018-11-28 15:25:00,114.57,114.58,114.53,114.55,188112.0,96.3654,96.3739,96.3318,96.3486,188112.0
2018-11-28 15:30:00,114.56,114.58,114.54,114.55,47740.0,96.357,96.3739,96.3402,96.3486,47740.0
2018-11-28 15:35:00,114.54,114.56,114.51,114.51,40235.0,96.3402,96.357,96.315,96.315,40235.0
2018-11-28 15:40:00,114.51,114.59,114.48,114.52,253075.0,96.315,96.3823,96.2897,96.3234,253075.0
2018-11-28 15:45:00,114.52,114.6,114.5,114.6,269465.0,96.3234,96.3907,96.3066,96.3907,269465.0
2018-11-28 15:50:00,114.6,114.6,114.5,114.52,311207.0,96.3907,96.3907,96.3066,96.3234,311207.0
2018-11-28 15:55:00,114.53,114.53,114.39,114.4,629898.0,96.3318,96.3318,96.214,96.2225,629898.0
2018-11-29 09:30:00,114.92,115.05,114.9,115.04,116982.0,96.6598,96.7692,96.643,96.7608,116982.0
2018-11-29 09:35:00,115.05,115.1,114.9,114.92,247479.0,96.7692,96.8112,96.643,96.6598,247479.0
2018-11-29 09:40:00,114.92,114.97,114.87,114.9,36456.0,96.6598,96.7019,96.6178,96.643,36456.0
2018-11-29 09:45:00,114.9,114.99,114.9,114.96,32062.0,96.643,96.7187,96.643,96.6935,32062.0
2018-11-29 09:50:00,114.95,115.0,114.93,114.95,39422.0,96.6851,96.7271,96.6682,96.6851,39422.0
2018-11-29 09:55:00,114.95,115.01,114.94,114.99,43403.0,96.6851,96.7355,96.6767,96.7187,43403.0
2018-11-29 10:00:00,115.0,115.06,114.98,115.01,32670.0,96.7271,96.7776,96.7103,96.7355,32670.0
2018-11-29 10:05:00,115.01,115.06,115.01,115.03,14074.0,96.7355,96.7776,96.7355,96.7524,14074.0
2018-11-29 10:10:00,115.03,115.04,114.97,115.01,17257.0,96.7524,96.7608,96.7019,96.7355,17257.0
2018-11-29 10:15:00,115.02,115.19,115.01,115.16,75228.0,96.7439,96.8869,96.7355,96.8617,75228.0
2018-11-29 10:20:00,115.17,115.2,115.14,115.19,83100.0,96.8701,96.8953,96.8449,96.8869,83100.0
2018-11-29 10:25:00,115.19,115.21,115.17,115.2,136573.0,96.8869,96.9038,96.8701,96.8953,136573.0
2018-11-29 10:30:00,115.21,115.21,114.96,115.02,177263.0,96.9038,96.9038,96.6935,96.7439,177263.0
2018-11-29 10:35:00,115.04,115.07,115.02,115.06,41993.0,96.7608,96.786,96.7439,96.7776,41993.0
2018-11-29 10:40:00,115.05,115.2,115.05,115.17,112935.0,96.7692,96.8953,96.7692,96.8701,112935.0
2018-11-29 10:45:00,115.18,115.2,115.06,115.15,118203.0,96.8785,96.8953,96.7776,96.8533,118203.0
2018-11-29 10:50:00,115.16,115.22,115.15,115.19,197481.0,96.8617,96.9122,96.8533,96.8869,197481.0
2018-11-29 10:55:00,115.19,115.19,115.09,115.17,49755.0,96.8869,96.8869,96.8028,96.8701,49755.0
2018-11-29 11:00:00,115.16,115.25,115.15,115.19,50685.0,96.8617,96.9374,96.8533,96.8869,50685.0
2018-11-29 11:05:00,115.18,115.2,115.14,115.15,28964.0,96.8785,96.8953,96.8449,96.8533,28964.0
2018-11-29 11:10:00,115.17,115.18,115.13,115.17,60089.0,96.8701,96.8785,96.8365,96.8701,60089.0
2018-11-29 11:15:00,115.17,115.18,115.12,115.14,89747.0,96.8701,96.8785,96.8281,96.8449,89747.0
2018-11-29 11:20:00,115.15,115.18,115.06,115.08,73597.0,96.8533,96.8785,96.7776,96.7944,73597.0
2018-11-29 11:25:00,115.07,115.08,114.95,114.95,173019.0,96.786,96.7944,96.6851,96.6851,173019.0
2018-11-29 11:30:00,114.94,114.97,114.9,114.91,129984.0,96.6767,96.7019,96.643,96.6514,129984.0
2018-11-29 11:35:00,114.91,114.91,114.85,114.87,52675.0,96.6514,96.6514,96.601,96.6178,52675.0
2018-11-29 11:40:00,114.87,114.95,114.86,114.94,18007.0,96.6178,96.6851,96.6094,96.6767,18007.0
2018-11-29 11:45:00,114.95,114.96,114.93,114.94,30117.0,96.6851,96.6935,96.6682,96.6767,30117.0
2018-11-29 11:50:00,114.94,114.98,114.93,114.93,56984.0,96.6767,96.7103,96.6682,96.6682,56984.0
2018-11-29 11:55:00,114.93,114.95,114.92,114.93,20573.0,96.6682,96.6851,96.6598,96.6682,20573.0
2018-11-29 12:00:00,114.92,114.97,114.91,114.97,33031.0,96.6598,96.7019,96.6514,96.7019,33031.0
2018-11-29 12:05:00,114.97,115.01,114.94,114.99,25070.0,96.7019,96.7355,96.6767,96.7187,25070.0
2018-11-29 12:10:00,114.99,115.02,114.97,115.0,100836.0,96.7187,96.7439,96.7019,96.7271,100836.0
2018-11-29 12:15:00,114.99,115.0,114.96,114.97,25733.0,96.7187,96.7271,96.6935,96.7019,25733.0
2018-11-29 12:20:00,114.98,114.99,114.96,114.97,13950.0,96.7103,96.7187,96.6935,96.7019,13950.0
2018-11-29 12:25:00,114.97,114.98,114.94,114.94,13525.0,96.7019,96.7103,96.6767,96.6767,13525.0
2018-11-29 12:30:00,114.93,114.93,114.84,114.85,33153.0,96.6682,96.6682,96.5925,96.601,33153.0
2018-11-29 12:35:00,114.85,114.86,114.81,114.83,38665.0,96.601,96.6094,96.5673,96.5841,38665.0
2018-11-29 12:40:00,114.82,114.82,114.78,114.79,32883.0,96.5757,96.5757,96.5421,96.5505,32883.0
2018-11-29 12:45:00,114.8,114.84,114.79,114.82,34357.0,96.5589,96.5925,96.5505,96.5757,34357.0
2018-11-29 12:50:00,114.82,114.83,114.79,114.81,23304.0,96.5757,96.5841,96.5505,96.5673,23304.0
2018-11-29 12:55:00,114.81,114.81,114.77,114.78,35983.0,96.5673,96.5673,96.5337,96.5421,35983.0
2018-11-29 13:00:00,114.78,114.81,114.75,114.75,35291.0,96.5421,96.5673,96.5168,96.5168,35291.0
2018-11-29 13:05:00,114.76,114.77,114.68,114.69,97955.0,96.5253,96.5337,96.458,96.4664,97955.0
2018-11-29 13:10:00,114.69,114.76,114.68,114.76,72248.0,96.4664,96.5253,96.458,96.5253,72248.0
2018-11-29 13:15:00,114.77,114.77,114.73,114.74,67804.0,96.5337,96.5337,96.5,96.5084,67804.0
2018-11-29 13:20:00,114.73,114.78,114.73,114.74,59668.0,96.5,96.5421,96.5,96.5084,59668.0
2018-11-29 13:25:00,114.73,114.73,114.68,114.71,35971.0,96.5,96.5,96.458,96.4832,35971.0
2018-11-29 13:30:00,114.72,114.74,114.7,114.7,59115.0,96.4916,96.5084,96.4748,96.4748,59115.0
2018-11-29 13:35:00,114.7,114.73,114.7,114.72,38116.0,96.4748,96.5,96.4748,96.4916,38116.0
2018-11-29 13:40:00,114.72,114.74,114.72,114.73,25520.0,96.4916,96.5084,96.4916,96.5,25520.0
2018-11-29 13:45:00,114.73,114.74,114.7,114.71,42366.0,96.5,96.5084,96.4748,96.4832,42366.0
2018-11-29 13:50:00,114.72,114.74,114.71,114.74,18160.0,96.4916,96.5084,96.4832,96.5084,18160.0
2018-11-29 13:55:00,114.74,114.79,114.73,114.78,33833.0,96.5084,96.5505,96.5,96.5421,33833.0
2018-11-29 14:00:00,114.77,114.84,114.69,114.69,154524.0,96.5337,96.5925,96.4664,96.4664,154524.0
2018-11-29 14:05:00,114.7,114.76,114.67,114.76,50971.0,96.4748,96.5253,96.4496,96.5253,50971.0
2018-11-29 14:10:00,114.75,114.77,114.71,114.71,35434.0,96.5168,96.5337,96.4832,96.4832,35434.0
2018-11-29 14:15:00,114.71,114.74,114.62,114.63,47236.0,96.4832,96.5084,96.4075,96.4159,47236.0
2018-11-29 14:20:00,114.62,114.64,114.6,114.62,102765.0,96.4075,96.4243,96.3907,96.4075,102765.0
2018-11-29 14:25:00,114.62,114.62,114.59,114.6,36812.0,96.4075,96.4075,96.3823,96.3907,36812.0
2018-11-29 14:30:00,114.61,114.67,114.59,114.65,155433.0,96.3991,96.4496,96.3823,96.4327,155433.0
2018-11-29 14:35:00,114.66,114.81,114.66,114.81,72109.0,96.4411,96.5673,96.4411,96.5673,72109.0
2018-11-29 14:40:00,114.82,114.9,114.81,114.89,58713.0,96.5757,96.643,96.5673,96.6346,58713.0
2018-11-29 14:45:00,114.88,114.91,114.86,114.91,33524.0,96.6262,96.6514,96.6094,96.6514,33524.0
2018-11-29 14:50:00,114.91,114.91,114.82,114.87,65916.0,96.6514,96.6514,96.5757,96.6178,65916.0
2018-11-29 14:55:00,114.86,114.95,114.86,114.87,357687.0,96.6094,96.6851,96.6094,96.6178,357687.0
2018-11-29 15:00:00,114.88,114.89,114.83,114.83,192723.0,96.6262,96.6346,96.5841,96.5841,192723.0
2018-11-29 15:05:00,114.83,114.87,114.81,114.83,95747.0,96.5841,96.6178,96.5673,96.5841,95747.0
2018-11-29 15:10:00,114.84,114.87,114.83,114.84,80496.0,96.5925,96.6178,96.5841,96.5925,80496.0
2018-11-29 15:15:00,114.84,114.89,114.83,114.88,119946.0,96.5925,96.6346,96.5841,96.6262,119946.0
2018-11-29 15:20:00,114.88,114.91,114.84,114.89,67062.0,96.6262,96.6514,96.5925,96.6346,67062.0
2018-11-29 15:25:00,114.9,114.9,114.86,114.89,119349.0,96.643,96.643,96.6094,96.6346,119349.0
2018-11-29 15:30:00,114.88,114.9,114.82,114.84,103167.0,96.6262,96.643,96.5757,96.5925,103167.0
2018-11-29 15:35:00,114.84,114.85,114.82,114.84,71311.0,96.5925,96.601,96.5757,96.5925,71311.0
2018-11-29 15:40:00,114.84,114.99,114.83,114.96,163525.0,96.5925,96.7187,96.5841,96.6935,163525.0
2018-11-29 15:45:00,114.95,114.96,114.91,114.93,246693.0,96.6851,96.6935,96.6514,96.6682,246693.0
2018-11-29 15:50:00,114.93,114.93,114.87,114.91,241158.0,96.6682,96.6682,96.6178,96.6514,241158.0
2018-11-29 15:55:00,114.91,114.93,114.87,114.89,377214.0,96.6514,96.6682,96.6178,96.6346,377214.0
2018-11-30 09:30:00,115.31,115.32,115.24,115.25,109199.0,96.9879,96.9963,96.929,96.9374,109199.0
2018-11-30 09:35:00,115.26,115.33,115.25,115.31,101169.0,96.9458,97.0047,96.9374,96.9879,101169.0
2018-11-30 09:40:00,115.31,115.32,115.15,115.18,98334.0,96.9879,96.9963,96.8533,96.8785,98334.0
2018-11-30 09:45:00,115.18,115.27,115.16,115.24,46905.0,96.8785,96.9542,96.8617,96.929,46905.0
2018-11-30 09:50:00,115.25,115.32,115.23,115.3,40716.0,96.9374,96.9963,96.9206,96.9795,40716.0
2018-11-30 09:55:00,115.31,115.37,115.3,115.34,47060.0,96.9879,97.0383,96.9795,97.0131,47060.0
2018-11-30 10:00:00,115.32,115.33,115.29,115.29,61467.0,96.9963,97.0047,96.971,96.971,61467.0
2018-11-30 10:05:00,115.29,115.32,115.24,115.26,26371.0,96.971,96.9963,96.929,96.9458,26371.0
2018-11-30 10:10:00,115.27,115.29,115.22,115.24,77069.0,96.9542,96.971,96.9122,96.929,77069.0
2018-11-30 10:15:00,115.22,115.24,115.16,115.17,26432.0,96.9122,96.929,96.8617,96.8701,26432.0
2018-11-30 10:20:00,115.18,115.2,115.17,115.18,22985.0,96.8785,96.8953,96.8701,96.8785,22985.0
2018-11-30 10:25:00,115.18,115.18,115.05,115.12,195067.0,96.8785,96.8785,96.7692,96.8281,195067.0
2018-11-30 10:30:00,115.12,115.13,115.05,115.07,76246.0,96.8281,96.8365,96.7692,96.786,76246.0
2018-11-30 10:35:00,115.07,115.11,115.04,115.11,33845.0,96.786,96.8196,96.7608,96.8196,33845.0
2018-11-30 10:40:00,115.11,115.11,115.08,115.1,41531.0,96.8196,96.8196,96.7944,96.8112,41531.0
2018-11-30 10:45:00,115.09,115.16,115.09,115.16,39223.0,96.8028,96.8617,96.8028,96.8617,39223.0
2018-11-30 10:50:00,115.16,115.18,115.11,115.12,83487.0,96.8617,96.8785,96.8196,96.8281,83487.0
2018-11-30 10:55:00,115.12,115.19,115.12,115.17,27516.0,96.8281,96.8869,96.8281,96.8701,27516.0
2018-11-30 11:00:00,115.16,115.18,115.11,115.11,59238.0,96.8617,96.8785,96.8196,96.8196,59238.0
2018-11-30 11:05:00,115.11,115.11,115.06,115.09,52687.0,96.8196,96.8196,96.7776,96.8028,52687.0
2018-11-30 11:10:00,115.09,115.22,115.08,115.17,45808.0,96.8028,96.9122,96.7944,96.8701,45808.0
2018-11-30 11:15:00,115.16,115.21,115.15,115.18,29354.0,96.8617,96.9038,96.8533,96.8785,29354.0
2018-11-30 11:20:00,115.18,115.19,115.13,115.15,56895.0,96.8785,96.8869,96.8365,96.8533,56895.0
2018-11-30 11:25:00,115.15,115.21,115.15,115.18,37915.0,96.8533,96.9038,96.8533,96.8785,37915.0
2018-11-30 11:30:00,115.18,115.2,115.1,115.11,33988.0,96.8785,96.8953,96.8112,96.8196,33988.0
2018-11-30 11:35:00,115.11,115.12,115.06,115.07,50396.0,96.8196,96.8281,96.7776,96.786,50396.0
2018-11-30 11:40:00,115.07,115.08,115.02,115.04,27741.0,96.786,96.7944,96.7439,96.7608,27741.0
2018-11-30 11:45:00,115.03,115.04,114.98,115.0,37169.0,96.7524,96.7608,96.7103,96.7271,37169.0
2018-11-30 11:50:00,115.0,115.01,114.99,115.0,15722.0,96.7271,96.7355,96.7187,96.7271,15722.0
2018-11-30 11:55:00,115.0,115.03,114.98,115.03,45308.0,96.7271,96.7524,96.7103,96.7524,45308.0
2018-11-30 12:00:00,115.03,115.07,115.03,115.06,25154.0,96.7524,96.786,96.7524,96.7776,25154.0
2018-11-30 12:05:00,115.06,115.06,115.04,115.06,22681.0,96.7776,96.7776,96.7608,96.7776,22681.0
2018-11-30 12:10:00,115.06,115.09,115.05,115.09,27675.0,96.7776,96.8028,96.7692,96.8028,27675.0
2018-11-30 12:15:00,115.08,115.09,115.06,115.07,62232.0,96.7944,96.8028,96.7776,96.786,62232.0
2018-11-30 12:20:00,115.07,115.08,115.02,115.02,19682.0,96.786,96.7944,96.7439,96.7439,19682.0
2018-11-30 12:25:00,115.03,115.04,115.01,115.02,29717.0,96.7524,96.7608,96.7355,96.7439,29717.0
2018-11-30 12:30:00,115.03,115.03,115.0,115.01,77342.0,96.7524,96.7524,96.7271,96.7355,77342.0
2018-11-30 12:35:00,115.0,115.04,115.0,115.03,23332.0,96.7271,96.7608,96.7271,96.7524,23332.0
2018-11-30 12:40:00,115.03,115.04,115.0,115.01,90016.0,96.7524,96.7608,96.7271,96.7355,90016.0
2018-11-30 12:45:00,115.01,115.03,114.99,115.0,27480.0,96.7355,96.7524,96.7187,96.7271,27480.0
2018-11-30 12:50:00,115.0,115.04,115.0,115.0,27513.0,96.7271,96.7608,96.7271,96.7271,27513.0
2018-11-30 12:55:00,115.0,115.03,115.0,115.02,16375.0,96.7271,96.7524,96.7271,96.7439,16375.0
2018-11-30 13:00:00,115.03,115.04,115.0,115.03,34222.0,96.7524,96.7608,96.7271,96.7524,34222.0
2018-11-30 13:05:00,115.03,115.03,115.0,115.01,26427.0,96.7524,96.7524,96.7271,96.7355,26427.0
2018-11-30 13:10:00,115.01,115.02,115.0,115.02,14379.0,96.7355,96.7439,96.7271,96.7439,14379.0
2018-11-30 13:15:00,115.02,115.09,115.02,115.09,56208.0,96.7439,96.8028,96.7439,96.8028,56208.0
2018-11-30 13:20:00,115.09,115.1,115.05,115.06,18522.0,96.8028,96.8112,96.7692,96.7776,18522.0
2018-11-30 13:25:00,115.07,115.12,115.06,115.11,22284.0,96.786,96.8281,96.7776,96.8196,22284.0
2018-11-30 13:30:00,115.12,115.14,115.05,115.1,115578.0,96.8281,96.8449,96.7692,96.8112,115578.0
2018-11-30 13:35:00,115.1,115.15,115.06,115.08,143092.0,96.8112,96.8533,96.7776,96.7944,143092.0
2018-11-30 13:40:00,115.09,115.12,115.07,115.09,54417.0,96.8028,96.8281,96.786,96.8028,54417.0
2018-11-30 13:45:00,115.09,115.09,115.03,115.09,39570.0,96.8028,96.8028,96.7524,96.8028,39570.0
2018-11-30 13:50:00,115.08,115.12,115.07,115.12,40444.0,96.7944,96.8281,96.786,96.8281,40444.0
2018-11-30 13:55:00,115.13,115.19,115.11,115.17,104793.0,96.8365,96.8869,96.8196,96.8701,104793.0
2018-11-30 14:00:00,115.17,115.27,115.17,115.25,96410.0,96.8701,96.9542,96.8701,96.9374,96410.0
2018-11-30 14:05:00,115.26,115.26,115.22,115.23,28180.0,96.9458,96.9458,96.9122,96.9206,28180.0
2018-11-30 14:10:00,115.23,115.23,115.16,115.2,59651.0,96.9206,96.9206,96.8617,96.8953,59651.0
2018-11-30 14:15:00,115.19,115.2,115.15,115.2,28061.0,96.8869,96.8953,96.8533,96.8953,28061.0
2018-11-30 14:20:00,115.2,115.21,115.16,115.18,605904.0,96.8953,96.9038,96.8617,96.8785,605904.0
2018-11-30 14:25:00,115.18,115.23,115.18,115.21,179814.0,96.8785,96.9206,96.8785,96.9038,179814.0
2018-11-30 14:30:00,115.2,115.25,115.19,115.24,41003.0,96.8953,96.9374,96.8869,96.929,41003.0
2018-11-30 14:35:00,115.24,115.26,115.21,115.22,69158.0,96.929,96.9458,96.9038,96.9122,69158.0
2018-11-30 14:40:00,115.23,115.23,115.16,115.18,100922.0,96.9206,96.9206,96.8617,96.8785,100922.0
2018-11-30 14:45:00,115.18,115.21,115.17,115.18,84630.0,96.8785,96.9038,96.8701,96.8785,84630.0
2018-11-30 14:50:00,115.18,115.18,115.01,115.02,89005.0,96.8785,96.8785,96.7355,96.7439,89005.0
2018-11-30 14:55:00,115.02,115.18,115.0,115.14,289800.0,96.7439,96.8785,96.7271,96.8449,289800.0
2018-11-30 15:00:00,115.14,115.29,115.06,115.28,408099.0,96.8449,96.971,96.7776,96.9626,408099.0
2018-11-30 15:05:00,115.28,115.34,115.25,115.32,275905.0,96.9626,97.0131,96.9374,96.9963,275905.0
2018-11-30 15:10:00,115.31,115.42,115.3,115.37,113051.0,96.9879,97.0804,96.9795,97.0383,113051.0
2018-11-30 15:15:00,115.37,115.37,115.3,115.32,146376.0,97.0383,97.0383,96.9795,96.9963,146376.0
2018-11-30 15:20:00,115.32,115.35,115.27,115.32,117514.0,96.9963,97.0215,96.9542,96.9963,117514.0
2018-11-30 15:25:00,115.32,115.34,115.28,115.32,76909.0,96.9963,97.0131,96.9626,96.9963,76909.0
2018-11-30 15:30:00,115.32,115.34,115.3,115.31,101184.0,96.9963,97.0131,96.9795,96.9879,101184.0
2018-11-30 15:35:00,115.31,115.33,115.29,115.3,134017.0,96.9879,97.0047,96.971,96.9795,134017.0
2018-11-30 15:40:00,115.29,115.3,115.25,115.27,314703.0,96.971,96.9795,96.9374,96.9542,314703.0
2018-11-30 15:45:00,115.28,115.28,115.26,115.27,157803.0,96.9626,96.9626,96.9458,96.9542,157803.0
2018-11-30 15:50:00,115.27,115.28,115.25,115.25,592279.0,96.9542,96.9626,96.9374,96.9374,592279.0
2018-11-30 15:55:00,115.25,115.34,115.24,115.31,906868.0,96.9374,97.0131,96.929,96.9879,906868.0
2018-12-03 09:30:00,114.68,114.71,114.66,114.67,156910.0,96.6801,96.7054,96.6632,96.6717,156910.0
2018-12-03 09:35:00,114.68,114.73,114.67,114.7,41536.0,96.6801,96.7222,96.6717,96.6969,41536.0
2018-12-03 09:40:00,114.7,114.75,114.69,114.75,123815.0,96.6969,96.7391,96.6885,96.7391,123815.0
2018-12-03 09:45:00,114.76,114.92,114.75,114.87,119218.0,96.7475,96.8824,96.7391,96.8403,119218.0
2018-12-03 09:50:00,114.87,114.92,114.85,114.91,123688.0,96.8403,96.8824,96.8234,96.874,123688.0
2018-12-03 09:55:00,114.9,114.92,114.88,114.91,50844.0,96.8656,96.8824,96.8487,96.874,50844.0
2018-12-03 10:00:00,114.88,114.88,114.74,114.79,132672.0,96.8487,96.8487,96.7307,96.7728,132672.0
2018-12-03 10:05:00,114.79,114.86,114.79,114.82,28324.0,96.7728,96.8318,96.7728,96.7981,28324.0
2018-12-03 10:10:00,114.83,114.86,114.78,114.85,37567.0,96.8065,96.8318,96.7644,96.8234,37567.0
2018-12-03 10:15:00,114.86,114.87,114.79,114.8,58434.0,96.8318,96.8403,96.7728,96.7812,58434.0
2018-12-03 10:20:00,114.79,114.82,114.77,114.81,37988.0,96.7728,96.7981,96.756,96.7897,37988.0
2018-12-03 10:25:00,114.81,114.85,114.79,114.84,44036.0,96.7897,96.8234,96.7728,96.815,44036.0
2018-12-03 10:30:00,114.84,114.92,114.83,114.91,71778.0,96.815,96.8824,96.8065,96.874,71778.0
2018-12-03 10:35:00,114.91,114.96,114.9,114.96,44134.0,96.874,96.9161,96.8656,96.9161,44134.0
2018-12-03 10:40:00,114.97,115.05,114.97,115.04,234447.0,96.9246,96.992,96.9246,96.9836,234447.0
2018-12-03 10:45:00,115.05,115.1,115.03,115.1,161396.0,96.992,97.0342,96.9751,97.0342,161396.0
2018-12-03 10:50:00,115.09,115.15,115.07,115.13,67342.0,97.0257,97.0763,97.0089,97.0595,67342.0
2018-12-03 10:55:00,115.14,115.18,115.13,115.17,65615.0,97.0679,97.1016,97.0595,97.0932,65615.0
2018-12-03 11:00:00,115.17,115.22,115.15,115.19,57562.0,97.0932,97.1353,97.0763,97.11,57562.0
2018-12-03 11:05:00,115.19,115.21,115.18,115.2,22428.0,97.11,97.1269,97.1016,97.1185,22428.0
2018-12-03 11:10:00,115.19,115.21,115.15,115.18,35737.0,97.11,97.1269,97.0763,97.1016,35737.0
2018-12-03 11:15:00,115.18,115.2,115.16,115.18,45552.0,97.1016,97.1185,97.0847,97.1016,45552.0
2018-12-03 11:20:00,115.19,115.19,115.15,115.17,30730.0,97.11,97.11,97.0763,97.0932,30730.0
2018-12-03 11:25:00,115.16,115.23,115.15,115.19,39716.0,97.0847,97.1438,97.0763,97.11,39716.0
2018-12-03 11:30:00,115.19,115.23,115.17,115.22,57539.0,97.11,97.1438,97.0932,97.1353,57539.0
2018-12-03 11:35:00,115.23,115.26,115.22,115.24,122352.0,97.1438,97.169,97.1353,97.1522,122352.0
2018-12-03 11:40:00,115.25,115.27,115.24,115.26,98696.0,97.1606,97.1775,97.1522,97.169,98696.0
2018-12-03 11:45:00,115.27,115.29,115.22,115.29,121150.0,97.1775,97.1943,97.1353,97.1943,121150.0
2018-12-03 11:50:00,115.29,115.3,115.26,115.28,42574.0,97.1943,97.2028,97.169,97.1859,42574.0
2018-12-03 11:55:00,115.29,115.32,115.25,115.27,60045.0,97.1943,97.2196,97.1606,97.1775,60045.0
2018-12-03 12:00:00,115.28,115.33,115.26,115.33,165128.0,97.1859,97.2281,97.169,97.2281,165128.0
2018-12-03 12:05:00,115.32,115.34,115.26,115.26,438335.0,97.2196,97.2365,97.169,97.169,438335.0
2018-12-03 12:10:00,115.27,115.33,115.25,115.32,18112.0,97.1775,97.2281,97.1606,97.2196,18112.0
2018-12-03 12:15:00,115.33,115.37,115.32,115.37,66228.0,97.2281,97.2618,97.2196,97.2618,66228.0
2018-12-03 12:20:00,115.37,115.4,115.34,115.34,43505.0,97.2618,97.2871,97.2365,97.2365,43505.0
2018-12-03 12:25:00,115.35,115.35,115.3,115.3,50025.0,97.2449,97.2449,97.2028,97.2028,50025.0
2018-12-03 12:30:00,115.29,115.31,115.26,115.26,24812.0,97.1943,97.2112,97.169,97.169,24812.0
2018-12-03 12:35:00,115.26,115.34,115.25,115.34,54487.0,97.169,97.2365,97.1606,97.2365,54487.0
2018-12-03 12:40:00,115.33,115.4,115.33,115.37,39754.0,97.2281,97.2871,97.2281,97.2618,39754.0
2018-12-03 12:45:00,115.37,115.4,115.36,115.39,12517.0,97.2618,97.2871,97.2533,97.2786,12517.0
2018-12-03 12:50:00,115.39,115.39,115.3,115.33,64562.0,97.2786,97.2786,97.2028,97.2281,64562.0
2018-12-03 12:55:00,115.32,115.36,115.3,115.36,23875.0,97.2196,97.2533,97.2028,97.2533,23875.0
2018-12-03 13:00:00,115.35,115.35,115.29,115.31,41341.0,97.2449,97.2449,97.1943,97.2112,41341.0
2018-12-03 13:05:00,115.31,115.37,115.3,115.36,23816.0,97.2112,97.2618,97.2028,97.2533,23816.0
2018-12-03 13:10:00,115.37,115.38,115.31,115.36,75221.0,97.2618,97.2702,97.2112,97.2533,75221.0
2018-12-03 13:15:00,115.35,115.36,115.32,115.33,21889.0,97.2449,97.2533,97.2196,97.2281,21889.0
2018-12-03 13:20:00,115.33,115.39,115.32,115.39,11374.0,97.2281,97.2786,97.2196,97.2786,11374.0
2018-12-03 13:25:00,115.39,115.45,115.38,115.44,46483.0,97.2786,97.3292,97.2702,97.3208,46483.0
2018-12-03 13:30:00,115.44,115.52,115.42,115.51,90559.0,97.3208,97.3882,97.3039,97.3798,90559.0
2018-12-03 13:35:00,115.51,115.52,115.47,115.48,46507.0,97.3798,97.3882,97.3461,97.3545,46507.0
2018-12-03 13:40:00,115.48,115.53,115.48,115.5,63017.0,97.3545,97.3967,97.3545,97.3714,63017.0
2018-12-03 13:45:00,115.51,115.57,115.5,115.56,75299.0,97.3798,97.4304,97.3714,97.422,75299.0
2018-12-03 13:50:00,115.56,115.57,115.54,115.54,23075.0,97.422,97.4304,97.4051,97.4051,23075.0
2018-12-03 13:55:00,115.53,115.62,115.53,115.6,40237.0,97.3967,97.4725,97.3967,97.4557,40237.0
2018-12-03 14:00:00,115.59,115.6,115.56,115.6,39745.0,97.4472,97.4557,97.422,97.4557,39745.0
2018-12-03 14:05:00,115.6,115.64,115.56,115.61,22806.0,97.4557,97.4894,97.422,97.4641,22806.0
2018-12-03 14:10:00,115.61,115.63,115.53,115.57,315239.0,97.4641,97.481,97.3967,97.4304,315239.0
2018-12-03 14:15:00,115.57,115.62,115.54,115.55,730397.0,97.4304,97.4725,97.4051,97.4135,730397.0
2018-12-03 14:20:00,115.55,115.57,115.53,115.56,79842.0,97.4135,97.4304,97.3967,97.422,79842.0
2018-12-03 14:25:00,115.56,115.61,115.53,115.56,105576.0,97.422,97.4641,97.3967,97.422,105576.0
2018-12-03 14:30:00,115.56,115.58,115.54,115.58,76560.0,97.422,97.4388,97.4051,97.4388,76560.0
2018-12-03 14:35:00,115.58,115.62,115.56,115.61,33722.0,97.4388,97.4725,97.422,97.4641,33722.0
2018-12-03 14:40:00,115.62,115.68,115.6,115.66,330782.0,97.4725,97.5231,97.4557,97.5063,330782.0
2018-12-03 14:45:00,115.66,115.69,115.59,115.67,61837.0,97.5063,97.5316,97.4472,97.5147,61837.0
2018-12-03 14:50:00,115.66,115.72,115.64,115.69,57803.0,97.5063,97.5568,97.4894,97.5316,57803.0
2018-12-03 14:55:00,115.69,115.69,115.59,115.59,73423.0,97.5316,97.5316,97.4472,97.4472,73423.0
2018-12-03 15:00:00,115.6,115.71,115.59,115.71,95322.0,97.4557,97.5484,97.4472,97.5484,95322.0
2018-12-03 15:05:00,115.72,115.74,115.66,115.71,117495.0,97.5568,97.5737,97.5063,97.5484,117495.0
2018-12-03 15:10:00,115.71,115.72,115.67,115.68,72523.0,97.5484,97.5568,97.5147,97.5231,72523.0
2018-12-03 15:15:00,115.67,115.73,115.65,115.72,50752.0,97.5147,97.5653,97.4978,97.5568,50752.0
2018-12-03 15:20:00,115.71,115.72,115.67,115.69,62153.0,97.5484,97.5568,97.5147,97.5316,62153.0
2018-12-03 15:25:00,115.69,115.78,115.68,115.78,131976.0,97.5316,97.6074,97.5231,97.6074,131976.0
2018-12-03 15:30:00,115.78,115.82,115.73,115.73,110609.0,97.6074,97.6411,97.5653,97.5653,110609.0
2018-12-03 15:35:00,115.73,115.81,115.72,115.79,75215.0,97.5653,97.6327,97.5568,97.6159,75215.0
2018-12-03 15:40:00,115.78,115.81,115.75,115.76,90520.0,97.6074,97.6327,97.5821,97.5906,90520.0
2018-12-03 15:45:00,115.75,115.81,115.74,115.8,228678.0,97.5821,97.6327,97.5737,97.6243,228678.0
2018-12-03 15:50:00,115.8,115.81,115.77,115.81,709181.0,97.6243,97.6327,97.599,97.6327,709181.0
2018-12-03 15:55:00,115.81,115.87,115.8,115.87,781281.0,97.6327,97.6833,97.6243,97.6833,781281.0
2018-12-04 09:30:00,116.81,116.82,116.68,116.73,242646.0,98.4758,98.4842,98.3662,98.4083,242646.0
2018-12-04 09:35:00,116.73,116.73,116.62,116.68,264811.0,98.4083,98.4083,98.3156,98.3662,264811.0
2018-12-04 09:40:00,116.67,116.8,116.66,116.8,446302.0,98.3577,98.4673,98.3493,98.4673,446302.0
2018-12-04 09:45:00,116.79,116.82,116.72,116.8,152244.0,98.4589,98.4842,98.3999,98.4673,152244.0
2018-12-04 09:50:00,116.8,116.93,116.79,116.92,164595.0,98.4673,98.5769,98.4589,98.5685,164595.0
2018-12-04 09:55:00,116.92,116.98,116.9,116.96,97222.0,98.5685,98.6191,98.5516,98.6022,97222.0
2018-12-04 10:00:00,116.95,117.0,116.94,116.99,184743.0,98.5938,98.6359,98.5854,98.6275,184743.0
2018-12-04 10:05:00,117.0,117.03,116.98,117.01,113491.0,98.6359,98.6612,98.6191,98.6444,113491.0
2018-12-04 10:10:00,117.01,117.03,116.97,116.99,36556.0,98.6444,98.6612,98.6106,98.6275,36556.0
2018-12-04 10:15:00,117.0,117.03,116.92,117.03,82156.0,98.6359,98.6612,98.5685,98.6612,82156.0
2018-12-04 10:20:00,117.03,117.05,116.99,117.03,87830.0,98.6612,98.6781,98.6275,98.6612,87830.0
2018-12-04 10:25:00,117.02,117.02,116.94,116.95,171548.0,98.6528,98.6528,98.5854,98.5938,171548.0
2018-12-04 10:30:00,116.94,117.02,116.93,117.01,123394.0,98.5854,98.6528,98.5769,98.6444,123394.0
2018-12-04 10:35:00,117.01,117.02,116.97,116.98,42245.0,98.6444,98.6528,98.6106,98.6191,42245.0
2018-12-04 10:40:00,116.97,116.98,116.88,116.96,128798.0,98.6106,98.6191,98.5348,98.6022,128798.0
2018-12-04 10:45:00,116.97,116.98,116.93,116.96,56235.0,98.6106,98.6191,98.5769,98.6022,56235.0
2018-12-04 10:50:00,116.95,116.97,116.88,116.91,99910.0,98.5938,98.6106,98.5348,98.5601,99910.0
2018-12-04 10:55:00,116.91,116.95,116.88,116.92,64036.0,98.5601,98.5938,98.5348,98.5685,64036.0
2018-12-04 11:00:00,116.94,117.0,116.93,117.0,68695.0,98.5854,98.6359,98.5769,98.6359,68695.0
2018-12-04 11:05:00,117.0,117.1,117.0,117.09,141018.0,98.6359,98.7202,98.6359,98.7118,141018.0
2018-12-04 11:10:00,117.08,117.2,117.08,117.19,178080.0,98.7034,98.8045,98.7034,98.7961,178080.0
2018-12-04 11:15:00,117.2,117.23,117.19,117.22,82051.0,98.8045,98.8298,98.7961,98.8214,82051.0
2018-12-04 11:20:00,117.22,117.23,117.17,117.19,132579.0,98.8214,98.8298,98.7793,98.7961,132579.0
2018-12-04 11:25:00,117.19,117.21,117.11,117.12,181904.0,98.7961,98.813,98.7287,98.7371,181904.0
2018-12-04 11:30:00,117.12,117.14,117.1,117.13,85931.0,98.7371,98.754,98.7202,98.7455,85931.0
2018-12-04 11:35:00,117.13,117.19,117.12,117.17,57002.0,98.7455,98.7961,98.7371,98.7793,57002.0
2018-12-04 11:40:00,117.17,117.19,117.14,117.19,22266.0,98.7793,98.7961,98.754,98.7961,22266.0
2018-12-04 11:45:00,117.18,117.23,117.18,117.21,53447.0,98.7877,98.8298,98.7877,98.813,53447.0
2018-12-04 11:50:00,117.21,117.26,117.21,117.25,93529.0,98.813,98.8551,98.813,98.8467,93529.0
2018-12-04 11:55:00,117.24,117.35,117.23,117.33,100304.0,98.8383,98.931,98.8298,98.9141,100304.0
2018-12-04 12:00:00,117.33,117.48,117.33,117.45,151491.0,98.9141,99.0406,98.9141,99.0153,151491.0
2018-12-04 12:05:00,117.44,117.6,117.43,117.53,110414.0,99.0069,99.1418,98.9984,99.0828,110414.0
2018-12-04 12:10:00,117.52,117.58,117.52,117.58,228567.0,99.0743,99.1249,99.0743,99.1249,228567.0
2018-12-04 12:15:00,117.58,117.59,117.44,117.54,157665.0,99.1249,99.1333,99.0069,99.0912,157665.0
2018-12-04 12:20:00,117.54,117.61,117.49,117.61,116601.0,99.0912,99.1502,99.049,99.1502,116601.0
2018-12-04 12:25:00,117.62,117.76,117.54,117.74,194628.0,99.1586,99.2767,99.0912,99.2598,194628.0
2018-12-04 12:30:00,117.74,117.93,117.74,117.87,200790.0,99.2598,99.42,99.2598,99.3694,200790.0
2018-12-04 12:35:00,117.86,117.9,117.75,117.77,156753.0,99.361,99.3947,99.2682,99.2851,156753.0
2018-12-04 12:40:00,117.77,117.84,117.74,117.81,163625.0,99.2851,99.3441,99.2598,99.3188,163625.0
2018-12-04 12:45:00,117.81,117.87,117.8,117.84,112995.0,99.3188,99.3694,99.3104,99.3441,112995.0
2018-12-04 12:50:00,117.85,118.02,117.85,118.01,348397.0,99.3525,99.4958,99.3525,99.4874,348397.0
2018-12-04 12:55:00,118.0,118.1,117.98,118.09,117623.0,99.479,99.5633,99.4621,99.5549,117623.0
2018-12-04 13:00:00,118.1,118.1,118.0,118.0,105825.0,99.5633,99.5633,99.479,99.479,105825.0
2018-12-04 13:05:00,118.01,118.07,117.98,118.0,72016.0,99.4874,99.538,99.4621,99.479,72016.0
2018-12-04 13:10:00,118.01,118.2,118.01,118.19,342479.0,99.4874,99.6476,99.4874,99.6392,342479.0
2018-12-04 13:15:00,118.2,118.26,118.14,118.26,88907.0,99.6476,99.6982,99.597,99.6982,88907.0
2018-12-04 13:20:00,118.27,118.42,118.25,118.41,304370.0,99.7066,99.8331,99.6897,99.8246,304370.0
2018-12-04 13:25:00,118.42,118.67,118.42,118.57,489938.0,99.8331,100.0438,99.8331,99.9595,489938.0
2018-12-04 13:30:00,118.57,118.58,118.36,118.39,778779.0,99.9595,99.9679,99.7825,99.8078,778779.0
2018-12-04 13:35:00,118.39,118.46,118.34,118.46,329114.0,99.8078,99.8668,99.7656,99.8668,329114.0
2018-12-04 13:40:00,118.46,118.56,118.4,118.42,545629.0,99.8668,99.9511,99.8162,99.8331,545629.0
2018-12-04 13:45:00,118.42,118.47,118.22,118.24,307816.0,99.8331,99.8752,99.6645,99.6813,307816.0
2018-12-04 13:50:00,118.23,118.27,118.07,118.14,759733.0,99.6729,99.7066,99.538,99.597,759733.0
2018-12-04 13:55:00,118.14,118.15,117.93,118.0,321342.0,99.597,99.6054,99.42,99.479,321342.0
2018-12-04 14:00:00,117.99,118.07,117.97,118.06,240133.0,99.4706,99.538,99.4537,99.5296,240133.0
2018-12-04 14:05:00,118.06,118.07,117.88,117.88,194983.0,99.5296,99.538,99.3778,99.3778,194983.0
2018-12-04 14:10:00,117.88,117.91,117.81,117.82,182888.0,99.3778,99.4031,99.3188,99.3272,182888.0
2018-12-04 14:15:00,117.83,117.86,117.76,117.77,151016.0,99.3357,99.361,99.2767,99.2851,151016.0
2018-12-04 14:20:00,117.77,117.79,117.69,117.79,168646.0,99.2851,99.3019,99.2176,99.3019,168646.0
2018-12-04 14:25:00,117.79,117.86,117.78,117.84,187360.0,99.3019,99.361,99.2935,99.3441,187360.0
2018-12-04 14:30:00,117.84,117.85,117.74,117.77,191706.0,99.3441,99.3525,99.2598,99.2851,191706.0
2018-12-04 14:35:00,117.77,117.77,117.73,117.75,75025.0,99.2851,99.2851,99.2514,99.2682,75025.0
2018-12-04 14:40:00,117.75,117.78,117.69,117.74,168690.0,99.2682,99.2935,99.2176,99.2598,168690.0
2018-12-04 14:45:00,117.74,117.74,117.54,117.55,105713.0,99.2598,99.2598,99.0912,99.0996,105713.0
2018-12-04 14:50:00,117.55,117.59,117.47,117.59,206947.0,99.0996,99.1333,99.0322,99.1333,206947.0
2018-12-04 14:55:00,117.59,117.68,117.56,117.68,140076.0,99.1333,99.2092,99.108,99.2092,140076.0
2018-12-04 15:00:00,117.68,117.86,117.68,117.83,167617.0,99.2092,99.361,99.2092,99.3357,167617.0
2018-12-04 15:05:00,117.83,117.83,117.75,117.79,150751.0,99.3357,99.3357,99.2682,99.3019,150751.0
2018-12-04 15:10:00,117.8,117.9,117.8,117.86,109139.0,99.3104,99.3947,99.3104,99.361,109139.0
2018-12-04 15:15:00,117.87,117.94,117.82,117.92,139007.0,99.3694,99.4284,99.3272,99.4115,139007.0
2018-12-04 15:20:00,117.92,117.96,117.88,117.96,96364.0,99.4115,99.4453,99.3778,99.4453,96364.0
2018-12-04 15:25:00,117.96,118.01,117.89,117.96,151143.0,99.4453,99.4874,99.3862,99.4453,151143.0
2018-12-04 15:30:00,117.96,118.03,117.93,117.94,274310.0,99.4453,99.5043,99.42,99.4284,274310.0
2018-12-04 15:35:00,117.95,117.98,117.87,117.97,179295.0,99.4368,99.4621,99.3694,99.4537,179295.0
2018-12-04 15:40:00,117.98,118.0,117.93,117.96,192017.0,99.4621,99.479,99.42,99.4453,192017.0
2018-12-04 15:45:00,117.97,117.98,117.86,117.86,371981.0,99.4537,99.4621,99.361,99.361,371981.0
2018-12-04 15:50:00,117.86,117.87,117.79,117.8,257394.0,99.361,99.3694,99.3019,99.3104,257394.0
2018-12-04 15:55:00,117.81,117.89,117.8,117.82,730058.0,99.3188,99.3862,99.3104,99.3272,730058.0
2018-12-06 09:30:00,118.52,118.75,118.47,118.58,330941.0,99.9174,100.1113,99.8752,99.9679,330941.0
2018-12-06 09:35:00,118.58,118.62,118.52,118.53,317382.0,99.9679,100.0017,99.9174,99.9258,317382.0
2018-12-06 09:40:00,118.54,118.81,118.54,118.68,232555.0,99.9342,100.1618,99.9342,100.0522,232555.0
2018-12-06 09:45:00,118.69,118.81,118.62,118.8,238055.0,100.0607,100.1618,100.0017,100.1534,238055.0
2018-12-06 09:50:00,118.81,118.91,118.76,118.83,290286.0,100.1618,100.2461,100.1197,100.1787,290286.0
2018-12-06 09:55:00,118.85,118.88,118.68,118.75,473640.0,100.1956,100.2209,100.0522,100.1113,473640.0
2018-12-06 10:00:00,118.75,118.83,118.66,118.68,707305.0,100.1113,100.1787,100.0354,100.0522,707305.0
2018-12-06 10:05:00,118.68,118.82,118.61,118.62,225084.0,100.0522,100.1703,99.9932,100.0017,225084.0
2018-12-06 10:10:00,118.62,118.79,118.62,118.72,469352.0,100.0017,100.145,100.0017,100.086,469352.0
2018-12-06 10:15:00,118.72,118.73,118.57,118.71,931001.0,100.086,100.0944,99.9595,100.0775,931001.0
2018-12-06 10:20:00,118.71,118.78,118.62,118.77,271467.0,100.0775,100.1366,100.0017,100.1281,271467.0
2018-12-06 10:25:00,118.78,118.95,118.72,118.92,276854.0,100.1366,100.2799,100.086,100.2546,276854.0
2018-12-06 10:30:00,118.92,118.92,118.71,118.74,352814.0,100.2546,100.2546,100.0775,100.1028,352814.0
2018-12-06 10:35:00,118.74,118.75,118.61,118.64,137412.0,100.1028,100.1113,99.9932,100.0185,137412.0
2018-12-06 10:40:00,118.63,118.66,118.57,118.58,93664.0,100.0101,100.0354,99.9595,99.9679,93664.0
2018-12-06 10:45:00,118.58,118.72,118.57,118.7,117956.0,99.9679,100.086,99.9595,100.0691,117956.0
2018-12-06 10:50:00,118.7,118.83,118.68,118.72,140194.0,100.0691,100.1787,100.0522,100.086,140194.0
2018-12-06 10:55:00,118.73,118.96,118.73,118.93,118754.0,100.0944,100.2883,100.0944,100.263,118754.0
2018-12-06 11:00:00,118.93,119.02,118.86,118.97,351123.0,100.263,100.3389,100.204,100.2967,351123.0
2018-12-06 11:05:00,118.95,118.97,118.87,118.88,162021.0,100.2799,100.2967,100.2124,100.2209,162021.0
2018-12-06 11:10:00,118.9,119.0,118.87,118.99,62296.0,100.2377,100.322,100.2124,100.3136,62296.0
2018-12-06 11:15:00,119.0,119.01,118.86,118.94,139903.0,100.322,100.3305,100.204,100.2714,139903.0
2018-12-06 11:20:00,118.95,119.13,118.95,119.12,137220.0,100.2799,100.4316,100.2799,100.4232,137220.0
2018-12-06 11:25:00,119.12,119.2,119.06,119.06,283934.0,100.4232,100.4906,100.3726,100.3726,283934.0
2018-12-06 11:30:00,119.06,119.07,118.78,118.81,163010.0,100.3726,100.381,100.1366,100.1618,163010.0
2018-12-06 11:35:00,118.81,118.88,118.74,118.81,139782.0,100.1618,100.2209,100.1028,100.1618,139782.0
2018-12-06 11:40:00,118.82,118.88,118.81,118.82,63631.0,100.1703,100.2209,100.1618,100.1703,63631.0
2018-12-06 11:45:00,118.81,118.92,118.8,118.86,77409.0,100.1618,100.2546,100.1534,100.204,77409.0
2018-12-06 11:50:00,118.86,118.92,118.76,118.79,181157.0,100.204,100.2546,100.1197,100.145,181157.0
2018-12-06 11:55:00,118.78,118.9,118.76,118.82,157324.0,100.1366,100.2377,100.1197,100.1703,157324.0
2018-12-06 12:00:00,118.83,118.88,118.72,118.76,172014.0,100.1787,100.2209,100.086,100.1197,172014.0
2018-12-06 12:05:00,118.76,118.85,118.75,118.85,100473.0,100.1197,100.1956,100.1113,100.1956,100473.0
2018-12-06 12:10:00,118.84,118.88,118.82,118.82,58121.0,100.1871,100.2209,100.1703,100.1703,58121.0
2018-12-06 12:15:00,118.82,118.82,118.66,118.68,316350.0,100.1703,100.1703,100.0354,100.0522,316350.0
2018-12-06 12:20:00,118.66,118.72,118.57,118.57,106168.0,100.0354,100.086,99.9595,99.9595,106168.0
2018-12-06 12:25:00,118.57,118.59,118.47,118.49,229873.0,99.9595,99.9764,99.8752,99.8921,229873.0
2018-12-06 12:30:00,118.5,118.54,118.45,118.49,240893.0,99.9005,99.9342,99.8584,99.8921,240893.0
2018-12-06 12:35:00,118.48,118.63,118.44,118.58,265598.0,99.8836,100.0101,99.8499,99.9679,265598.0
2018-12-06 12:40:00,118.58,118.61,118.56,118.58,37622.0,99.9679,99.9932,99.9511,99.9679,37622.0
2018-12-06 12:45:00,118.6,118.62,118.56,118.58,33019.0,99.9848,100.0017,99.9511,99.9679,33019.0
2018-12-06 12:50:00,118.58,118.63,118.49,118.51,344145.0,99.9679,100.0101,99.8921,99.9089,344145.0
2018-12-06 12:55:00,118.52,118.57,118.47,118.55,90708.0,99.9174,99.9595,99.8752,99.9427,90708.0
2018-12-06 13:00:00,118.56,118.71,118.55,118.71,88135.0,99.9511,100.0775,99.9427,100.0775,88135.0
2018-12-06 13:05:00,118.7,118.82,118.68,118.82,108647.0,100.0691,100.1703,100.0522,100.1703,108647.0
2018-12-06 13:10:00,118.82,118.83,118.75,118.77,31692.0,100.1703,100.1787,100.1113,100.1281,31692.0
2018-12-06 13:15:00,118.78,118.86,118.78,118.85,26454.0,100.1366,100.204,100.1366,100.1956,26454.0
2018-12-06 13:20:00,118.84,118.9,118.83,118.84,77743.0,100.1871,100.2377,100.1787,100.1871,77743.0
2018-12-06 13:25:00,118.85,118.95,118.85,118.95,72039.0,100.1956,100.2799,100.1956,100.2799,72039.0
2018-12-06 13:30:00,118.95,119.04,118.94,118.97,165368.0,100.2799,100.3557,100.2714,100.2967,165368.0
2018-12-06 13:35:00,118.96,119.01,118.89,118.91,63128.0,100.2883,100.3305,100.2293,100.2461,63128.0
2018-12-06 13:40:00,118.93,118.93,118.83,118.84,75590.0,100.263,100.263,100.1787,100.1871,75590.0
2018-12-06 13:45:00,118.83,118.83,118.75,118.76,45308.0,100.1787,100.1787,100.1113,100.1197,45308.0
2018-12-06 13:50:00,118.76,118.76,118.66,118.67,55076.0,100.1197,100.1197,100.0354,100.0438,55076.0
2018-12-06 13:55:00,118.66,118.7,118.58,118.6,202187.0,100.0354,100.0691,99.9679,99.9848,202187.0
2018-12-06 14:00:00,118.6,118.64,118.57,118.64,138087.0,99.9848,100.0185,99.9595,100.0185,138087.0
2018-12-06 14:05:00,118.63,118.67,118.57,118.65,46790.0,100.0101,100.0438,99.9595,100.027,46790.0
2018-12-06 14:10:00,118.66,118.75,118.66,118.7,54885.0,100.0354,100.1113,100.0354,100.0691,54885.0
2018-12-06 14:15:00,118.71,118.78,118.64,118.76,83589.0,100.0775,100.1366,100.0185,100.1197,83589.0
2018-12-06 14:20:00,118.76,118.8,118.7,118.75,54646.0,100.1197,100.1534,100.0691,100.1113,54646.0
2018-12-06 14:25:00,118.75,118.79,118.69,118.7,47248.0,100.1113,100.145,100.0607,100.0691,47248.0
2018-12-06 14:30:00,118.71,118.81,118.68,118.7,97323.0,100.0775,100.1618,100.0522,100.0691,97323.0
2018-12-06 14:35:00,118.7,118.71,118.59,118.62,347994.0,100.0691,100.0775,99.9764,100.0017,347994.0
2018-12-06 14:40:00,118.62,118.63,118.53,118.57,420945.0,100.0017,100.0101,99.9258,99.9595,420945.0
2018-12-06 14:45:00,118.57,118.64,118.56,118.57,45775.0,99.9595,100.0185,99.9511,99.9595,45775.0
2018-12-06 14:50:00,118.57,118.58,118.49,118.51,49202.0,99.9595,99.9679,99.8921,99.9089,49202.0
2018-12-06 14:55:00,118.51,118.6,118.47,118.55,119827.0,99.9089,99.9848,99.8752,99.9427,119827.0
2018-12-06 15:00:00,118.55,118.58,118.48,118.55,95950.0,99.9427,99.9679,99.8836,99.9427,95950.0
2018-12-06 15:05:00,118.55,118.62,118.55,118.61,78448.0,99.9427,100.0017,99.9427,99.9932,78448.0
2018-12-06 15:10:00,118.62,118.66,118.59,118.66,77579.0,100.0017,100.0354,99.9764,100.0354,77579.0
2018-12-06 15:15:00,118.67,118.68,118.57,118.58,62001.0,100.0438,100.0522,99.9595,99.9679,62001.0
2018-12-06 15:20:00,118.58,118.63,118.58,118.62,159341.0,99.9679,100.0101,99.9679,100.0017,159341.0
2018-12-06 15:25:00,118.62,118.62,118.53,118.58,86113.0,100.0017,100.0017,99.9258,99.9679,86113.0
2018-12-06 15:30:00,118.58,118.61,118.44,118.45,92895.0,99.9679,99.9932,99.8499,99.8584,92895.0
2018-12-06 15:35:00,118.45,118.46,118.28,118.3,112442.0,99.8584,99.8668,99.715,99.7319,112442.0
2018-12-06 15:40:00,118.3,118.39,118.29,118.3,201452.0,99.7319,99.8078,99.7235,99.7319,201452.0
2018-12-06 15:45:00,118.3,118.31,118.18,118.23,187679.0,99.7319,99.7403,99.6307,99.6729,187679.0
2018-12-06 15:50:00,118.24,118.29,118.23,118.25,168068.0,99.6813,99.7235,99.6729,99.6897,168068.0
2018-12-06 15:55:00,118.24,118.25,118.13,118.18,434814.0,99.6813,99.6897,99.5886,99.6307,434814.0
2018-12-07 09:30:00,117.81,117.9,117.68,117.71,344943.0,99.3188,99.3947,99.2092,99.2345,344943.0
2018-12-07 09:35:00,117.71,117.73,117.64,117.64,91455.0,99.2345,99.2514,99.1755,99.1755,91455.0
2018-12-07 09:40:00,117.65,117.65,117.52,117.6,158238.0,99.1839,99.1839,99.0743,99.1418,158238.0
2018-12-07 09:45:00,117.61,117.65,117.52,117.61,116037.0,99.1502,99.1839,99.0743,99.1502,116037.0
2018-12-07 09:50:00,117.62,117.71,117.6,117.61,155565.0,99.1586,99.2345,99.1418,99.1502,155565.0
2018-12-07 09:55:00,117.6,117.66,117.54,117.6,42390.0,99.1418,99.1923,99.0912,99.1418,42390.0
2018-12-07 10:00:00,117.6,117.74,117.6,117.65,105060.0,99.1418,99.2598,99.1418,99.1839,105060.0
2018-12-07 10:05:00,117.65,117.75,117.65,117.68,174548.0,99.1839,99.2682,99.1839,99.2092,174548.0
2018-12-07 10:10:00,117.69,117.77,117.69,117.72,49907.0,99.2176,99.2851,99.2176,99.2429,49907.0
2018-12-07 10:15:00,117.72,117.84,117.72,117.82,128134.0,99.2429,99.3441,99.2429,99.3272,128134.0
2018-12-07 10:20:00,117.82,117.84,117.77,117.83,112146.0,99.3272,99.3441,99.2851,99.3357,112146.0
2018-12-07 10:25:00,117.83,117.88,117.7,117.72,151123.0,99.3357,99.3778,99.2261,99.2429,151123.0
2018-12-07 10:30:00,117.72,117.75,117.65,117.71,50547.0,99.2429,99.2682,99.1839,99.2345,50547.0
2018-12-07 10:35:00,117.71,117.88,117.7,117.79,99103.0,99.2345,99.3778,99.2261,99.3019,99103.0
2018-12-07 10:40:00,117.8,117.84,117.7,117.7,53137.0,99.3104,99.3441,99.2261,99.2261,53137.0
2018-12-07 10:45:00,117.7,117.74,117.59,117.65,196001.0,99.2261,99.2598,99.1333,99.1839,196001.0
2018-12-07 10:50:00,117.65,117.76,117.63,117.67,75813.0,99.1839,99.2767,99.1671,99.2008,75813.0
2018-12-07 10:55:00,117.67,117.68,117.6,117.62,19646.0,99.2008,99.2092,99.1418,99.1586,19646.0
2018-12-07 11:00:00,117.61,117.81,117.61,117.8,43125.0,99.1502,99.3188,99.1502,99.3104,43125.0
2018-12-07 11:05:00,117.8,117.89,117.79,117.87,76619.0,99.3104,99.3862,99.3019,99.3694,76619.0
2018-12-07 11:10:00,117.87,117.95,117.85,117.94,128812.0,99.3694,99.4368,99.3525,99.4284,128812.0
2018-12-07 11:15:00,117.94,117.96,117.87,117.96,36734.0,99.4284,99.4453,99.3694,99.4453,36734.0
2018-12-07 11:20:00,117.96,118.12,117.96,118.12,437481.0,99.4453,99.5801,99.4453,99.5801,437481.0
2018-12-07 11:25:00,118.13,118.24,118.12,118.15,226632.0,99.5886,99.6813,99.5801,99.6054,226632.0
2018-12-07 11:30:00,118.16,118.2,118.12,118.15,124523.0,99.6139,99.6476,99.5801,99.6054,124523.0
2018-12-07 11:35:00,118.14,118.21,118.03,118.03,53283.0,99.597,99.656,99.5043,99.5043,53283.0
2018-12-07 11:40:00,118.02,118.07,117.93,117.95,101246.0,99.4958,99.538,99.42,99.4368,101246.0
2018-12-07 11:45:00,117.96,117.98,117.94,117.98,23099.0,99.4453,99.4621,99.4284,99.4621,23099.0
2018-12-07 11:50:00,117.98,118.03,117.97,118.01,24573.0,99.4621,99.5043,99.4537,99.4874,24573.0
2018-12-07 11:55:00,118.01,118.06,117.97,118.06,29922.0,99.4874,99.5296,99.4537,99.5296,29922.0
2018-12-07 12:00:00,118.07,118.07,117.93,117.99,89726.0,99.538,99.538,99.42,99.4706,89726.0
2018-12-07 12:05:00,117.98,118.02,117.93,117.93,31241.0,99.4621,99.4958,99.42,99.42,31241.0
2018-12-07 12:10:00,117.94,117.94,117.85,117.94,99180.0,99.4284,99.4284,99.3525,99.4284,99180.0
2018-12-07 12:15:00,117.93,118.02,117.87,118.01,156605.0,99.42,99.4958,99.3694,99.4874,156605.0
2018-12-07 12:20:00,118.01,118.02,117.96,118.0,28489.0,99.4874,99.4958,99.4453,99.479,28489.0
2018-12-07 12:25:00,117.99,118.06,117.95,118.01,32011.0,99.4706,99.5296,99.4368,99.4874,32011.0
2018-12-07 12:30:00,118.01,118.07,118.01,118.02,58146.0,99.4874,99.538,99.4874,99.4958,58146.0
2018-12-07 12:35:00,118.03,118.08,118.01,118.05,32570.0,99.5043,99.5464,99.4874,99.5211,32570.0
2018-12-07 12:40:00,118.04,118.13,118.04,118.05,70072.0,99.5127,99.5886,99.5127,99.5211,70072.0
2018-12-07 12:45:00,118.04,118.13,118.03,118.1,23434.0,99.5127,99.5886,99.5043,99.5633,23434.0
2018-12-07 12:50:00,118.09,118.09,117.98,117.98,20369.0,99.5549,99.5549,99.4621,99.4621,20369.0
2018-12-07 12:55:00,117.98,118.02,117.96,117.98,41157.0,99.4621,99.4958,99.4453,99.4621,41157.0
2018-12-07 13:00:00,117.98,117.99,117.89,117.91,95419.0,99.4621,99.4706,99.3862,99.4031,95419.0
2018-12-07 13:05:00,117.91,118.03,117.91,118.02,35049.0,99.4031,99.5043,99.4031,99.4958,35049.0
2018-12-07 13:10:00,118.03,118.1,117.98,118.09,44303.0,99.5043,99.5633,99.4621,99.5549,44303.0
2018-12-07 13:15:00,118.09,118.14,118.06,118.13,42745.0,99.5549,99.597,99.5296,99.5886,42745.0
2018-12-07 13:20:00,118.12,118.14,118.07,118.12,44801.0,99.5801,99.597,99.538,99.5801,44801.0
2018-12-07 13:25:00,118.13,118.17,118.09,118.11,42388.0,99.5886,99.6223,99.5549,99.5717,42388.0
2018-12-07 13:30:00,118.12,118.18,118.11,118.14,26125.0,99.5801,99.6307,99.5717,99.597,26125.0
2018-12-07 13:35:00,118.13,118.18,118.1,118.15,27425.0,99.5886,99.6307,99.5633,99.6054,27425.0
2018-12-07 13:40:00,118.15,118.21,118.09,118.21,46014.0,99.6054,99.656,99.5549,99.656,46014.0
2018-12-07 13:45:00,118.21,118.24,118.14,118.2,68244.0,99.656,99.6813,99.597,99.6476,68244.0
2018-12-07 13:50:00,118.19,118.2,118.09,118.11,43252.0,99.6392,99.6476,99.5549,99.5717,43252.0
2018-12-07 13:55:00,118.12,118.23,118.12,118.22,90765.0,99.5801,99.6729,99.5801,99.6645,90765.0
2018-12-07 14:00:00,118.23,118.36,118.22,118.33,60207.0,99.6729,99.7825,99.6645,99.7572,60207.0
2018-12-07 14:05:00,118.34,118.39,118.31,118.39,58775.0,99.7656,99.8078,99.7403,99.8078,58775.0
2018-12-07 14:10:00,118.38,118.4,118.32,118.34,39171.0,99.7993,99.8162,99.7488,99.7656,39171.0
2018-12-07 14:15:00,118.33,118.33,118.19,118.2,135960.0,99.7572,99.7572,99.6392,99.6476,135960.0
2018-12-07 14:20:00,118.2,118.26,118.18,118.24,56268.0,99.6476,99.6982,99.6307,99.6813,56268.0
2018-12-07 14:25:00,118.26,118.26,118.17,118.18,30963.0,99.6982,99.6982,99.6223,99.6307,30963.0
2018-12-07 14:30:00,118.18,118.26,118.17,118.18,28762.0,99.6307,99.6982,99.6223,99.6307,28762.0
2018-12-07 14:35:00,118.19,118.29,118.16,118.29,241313.0,99.6392,99.7235,99.6139,99.7235,241313.0
2018-12-07 14:40:00,118.29,118.31,118.25,118.29,20772.0,99.7235,99.7403,99.6897,99.7235,20772.0
2018-12-07 14:45:00,118.29,118.38,118.26,118.34,104802.0,99.7235,99.7993,99.6982,99.7656,104802.0
2018-12-07 14:50:00,118.34,118.37,118.25,118.37,63224.0,99.7656,99.7909,99.6897,99.7909,63224.0
2018-12-07 14:55:00,118.37,118.45,118.35,118.44,60578.0,99.7909,99.8584,99.774,99.8499,60578.0
2018-12-07 15:00:00,118.45,118.5,118.42,118.49,85466.0,99.8584,99.9005,99.8331,99.8921,85466.0
2018-12-07 15:05:00,118.49,118.49,118.4,118.41,131810.0,99.8921,99.8921,99.8162,99.8246,131810.0
2018-12-07 15:10:00,118.41,118.46,118.39,118.45,40138.0,99.8246,99.8668,99.8078,99.8584,40138.0
2018-12-07 15:15:00,118.45,118.49,118.44,118.48,41976.0,99.8584,99.8921,99.8499,99.8836,41976.0
2018-12-07 15:20:00,118.48,118.5,118.44,118.49,48687.0,99.8836,99.9005,99.8499,99.8921,48687.0
2018-12-07 15:25:00,118.49,118.53,118.42,118.44,81992.0,99.8921,99.9258,99.8331,99.8499,81992.0
2018-12-07 15:30:00,118.44,118.46,118.33,118.35,112311.0,99.8499,99.8668,99.7572,99.774,112311.0
2018-12-07 15:35:00,118.34,118.35,118.29,118.33,67301.0,99.7656,99.774,99.7235,99.7572,67301.0
2018-12-07 15:40:00,118.34,118.37,118.33,118.35,319686.0,99.7656,99.7909,99.7572,99.774,319686.0
2018-12-07 15:45:00,118.35,118.43,118.33,118.43,162497.0,99.774,99.8415,99.7572,99.8415,162497.0
2018-12-07 15:50:00,118.43,118.43,118.35,118.38,100782.0,99.8415,99.8415,99.774,99.7993,100782.0
2018-12-07 15:55:00,118.37,118.42,118.36,118.41,242723.0,99.7909,99.8331,99.7825,99.8246,242723.0
2018-12-10 09:30:00,118.87,118.88,118.7,118.74,225183.0,100.2124,100.2209,100.0691,100.1028,225183.0
2018-12-10 09:35:00,118.74,118.83,118.67,118.78,207909.0,100.1028,100.1787,100.0438,100.1366,207909.0
2018-12-10 09:40:00,118.78,118.82,118.7,118.73,133485.0,100.1366,100.1703,100.0691,100.0944,133485.0
2018-12-10 09:45:00,118.72,118.94,118.72,118.93,71539.0,100.086,100.2714,100.086,100.263,71539.0
2018-12-10 09:50:00,118.94,119.04,118.89,119.02,108499.0,100.2714,100.3557,100.2293,100.3389,108499.0
2018-12-10 09:55:00,119.01,119.02,118.92,118.99,150049.0,100.3305,100.3389,100.2546,100.3136,150049.0
2018-12-10 10:00:00,118.99,119.04,118.93,118.97,66348.0,100.3136,100.3557,100.263,100.2967,66348.0
2018-12-10 10:05:00,118.97,119.01,118.9,118.95,203504.0,100.2967,100.3305,100.2377,100.2799,203504.0
2018-12-10 10:10:00,118.95,118.97,118.71,118.71,87033.0,100.2799,100.2967,100.0775,100.0775,87033.0
2018-12-10 10:15:00,118.72,118.83,118.72,118.8,57199.0,100.086,100.1787,100.086,100.1534,57199.0
2018-12-10 10:20:00,118.79,118.88,118.77,118.8,89064.0,100.145,100.2209,100.1281,100.1534,89064.0
2018-12-10 10:25:00,118.81,118.89,118.76,118.86,420318.0,100.1618,100.2293,100.1197,100.204,420318.0
2018-12-10 10:30:00,118.88,118.97,118.83,118.93,119963.0,100.2209,100.2967,100.1787,100.263,119963.0
2018-12-10 10:35:00,118.93,119.06,118.89,119.02,101066.0,100.263,100.3726,100.2293,100.3389,101066.0
2018-12-10 10:40:00,119.02,119.07,118.99,119.07,34039.0,100.3389,100.381,100.3136,100.381,34039.0
2018-12-10 10:45:00,119.07,119.08,118.93,118.96,102678.0,100.381,100.3895,100.263,100.2883,102678.0
2018-12-10 10:50:00,118.96,119.1,118.92,119.1,35541.0,100.2883,100.4063,100.2546,100.4063,35541.0
2018-12-10 10:55:00,119.09,119.09,119.0,119.0,121142.0,100.3979,100.3979,100.322,100.322,121142.0
2018-12-10 11:00:00,119.01,119.2,119.0,119.14,303550.0,100.3305,100.4906,100.322,100.44,303550.0
2018-12-10 11:05:00,119.14,119.2,119.1,119.18,235160.0,100.44,100.4906,100.4063,100.4738,235160.0
2018-12-10 11:10:00,119.18,119.27,119.16,119.17,76355.0,100.4738,100.5496,100.4569,100.4653,76355.0
2018-12-10 11:15:00,119.18,119.28,119.15,119.16,44223.0,100.4738,100.5581,100.4485,100.4569,44223.0
2018-12-10 11:20:00,119.16,119.19,119.07,119.15,112547.0,100.4569,100.4822,100.381,100.4485,112547.0
2018-12-10 11:25:00,119.16,119.17,119.08,119.08,62821.0,100.4569,100.4653,100.3895,100.3895,62821.0
2018-12-10 11:30:00,119.09,119.16,119.02,119.15,147861.0,100.3979,100.4569,100.3389,100.4485,147861.0
2018-12-10 11:35:00,119.15,119.15,118.96,118.97,119378.0,100.4485,100.4485,100.2883,100.2967,119378.0
2018-12-10 11:40:00,118.96,118.98,118.86,118.86,303868.0,100.2883,100.3052,100.204,100.204,303868.0
2018-12-10 11:45:00,118.86,118.86,118.75,118.75,241185.0,100.204,100.204,100.1113,100.1113,241185.0
2018-12-10 11:50:00,118.75,118.82,118.73,118.73,426892.0,100.1113,100.1703,100.0944,100.0944,426892.0
2018-12-10 11:55:00,118.74,118.79,118.71,118.77,94104.0,100.1028,100.145,100.0775,100.1281,94104.0
2018-12-10 12:00:00,118.78,118.88,118.76,118.83,167877.0,100.1366,100.2209,100.1197,100.1787,167877.0
2018-12-10 12:05:00,118.81,118.85,118.65,118.72,281822.0,100.1618,100.1956,100.027,100.086,281822.0
2018-12-10 12:10:00,118.72,118.77,118.65,118.68,59379.0,100.086,100.1281,100.027,100.0522,59379.0
2018-12-10 12:15:00,118.68,118.75,118.66,118.75,47575.0,100.0522,100.1113,100.0354,100.1113,47575.0
2018-12-10 12:20:00,118.76,118.82,118.73,118.81,101890.0,100.1197,100.1703,100.0944,100.1618,101890.0
2018-12-10 12:25:00,118.8,118.81,118.75,118.79,35602.0,100.1534,100.1618,100.1113,100.145,35602.0
2018-12-10 12:30:00,118.8,118.8,118.73,118.76,18762.0,100.1534,100.1534,100.0944,100.1197,18762.0
2018-12-10 12:35:00,118.75,118.76,118.64,118.64,28971.0,100.1113,100.1197,100.0185,100.0185,28971.0
2018-12-10 12:40:00,118.64,118.65,118.59,118.63,58215.0,100.0185,100.027,99.9764,100.0101,58215.0
2018-12-10 12:45:00,118.63,118.65,118.56,118.56,50934.0,100.0101,100.027,99.9511,99.9511,50934.0
2018-12-10 12:50:00,118.57,118.6,118.52,118.53,62787.0,99.9595,99.9848,99.9174,99.9258,62787.0
2018-12-10 12:55:00,118.53,118.6,118.53,118.57,72897.0,99.9258,99.9848,99.9258,99.9595,72897.0
2018-12-10 13:00:00,118.57,118.63,118.56,118.59,96621.0,99.9595,100.0101,99.9511,99.9764,96621.0
2018-12-10 13:05:00,118.59,118.61,118.5,118.59,50468.0,99.9764,99.9932,99.9005,99.9764,50468.0
2018-12-10 13:10:00,118.58,118.63,118.54,118.6,33103.0,99.9679,100.0101,99.9342,99.9848,33103.0
2018-12-10 13:15:00,118.61,118.71,118.58,118.69,49059.0,99.9932,100.0775,99.9679,100.0607,49059.0
2018-12-10 13:20:00,118.69,118.78,118.66,118.76,64188.0,100.0607,100.1366,100.0354,100.1197,64188.0
2018-12-10 13:25:00,118.76,118.82,118.76,118.8,95062.0,100.1197,100.1703,100.1197,100.1534,95062.0
2018-12-10 13:30:00,118.8,118.82,118.73,118.77,65006.0,100.1534,100.1703,100.0944,100.1281,65006.0
2018-12-10 13:35:00,118.77,118.77,118.48,118.52,92232.0,100.1281,100.1281,99.8836,99.9174,92232.0
2018-12-10 13:40:00,118.51,118.56,118.49,118.52,58112.0,99.9089,99.9511,99.8921,99.9174,58112.0
2018-12-10 13:45:00,118.53,118.54,118.51,118.53,76048.0,99.9258,99.9342,99.9089,99.9258,76048.0
2018-12-10 13:50:00,118.51,118.51,118.44,118.45,61993.0,99.9089,99.9089,99.8499,99.8584,61993.0
2018-12-10 13:55:00,118.46,118.49,118.44,118.47,12510.0,99.8668,99.8921,99.8499,99.8752,12510.0
2018-12-10 14:00:00,118.47,118.56,118.46,118.55,45332.0,99.8752,99.9511,99.8668,99.9427,45332.0
2018-12-10 14:05:00,118.55,118.56,118.5,118.5,25849.0,99.9427,99.9511,99.9005,99.9005,25849.0
2018-12-10 14:10:00,118.49,118.61,118.49,118.6,68169.0,99.8921,99.9932,99.8921,99.9848,68169.0
2018-12-10 14:15:00,118.59,118.67,118.58,118.64,35351.0,99.9764,100.0438,99.9679,100.0185,35351.0
2018-12-10 14:20:00,118.64,118.71,118.64,118.7,28107.0,100.0185,100.0775,100.0185,100.0691,28107.0
2018-12-10 14:25:00,118.69,118.72,118.65,118.71,85383.0,100.0607,100.086,100.027,100.0775,85383.0
2018-12-10 14:30:00,118.71,118.72,118.53,118.53,96268.0,100.0775,100.086,99.9258,99.9258,96268.0
2018-12-10 14:35:00,118.54,118.55,118.49,118.54,49021.0,99.9342,99.9427,99.8921,99.9342,49021.0
2018-12-10 14:40:00,118.54,118.56,118.51,118.53,28209.0,99.9342,99.9511,99.9089,99.9258,28209.0
2018-12-10 14:45:00,118.54,118.6,118.51,118.58,24961.0,99.9342,99.9848,99.9089,99.9679,24961.0
2018-12-10 14:50:00,118.57,118.59,118.55,118.57,14202.0,99.9595,99.9764,99.9427,99.9595,14202.0
2018-12-10 14:55:00,118.58,118.78,118.53,118.73,157718.0,99.9679,100.1366,99.9258,100.0944,157718.0
2018-12-10 15:00:00,118.72,118.76,118.69,118.74,44333.0,100.086,100.1197,100.0607,100.1028,44333.0
2018-12-10 15:05:00,118.74,118.77,118.72,118.75,25982.0,100.1028,100.1281,100.086,100.1113,25982.0
2018-12-10 15:10:00,118.74,118.81,118.73,118.76,83482.0,100.1028,100.1618,100.0944,100.1197,83482.0
2018-12-10 15:15:00,118.76,118.8,118.75,118.78,43973.0,100.1197,100.1534,100.1113,100.1366,43973.0
2018-12-10 15:20:00,118.77,118.81,118.76,118.8,40087.0,100.1281,100.1618,100.1197,100.1534,40087.0
2018-12-10 15:25:00,118.81,118.81,118.73,118.76,152225.0,100.1618,100.1618,100.0944,100.1197,152225.0
2018-12-10 15:30:00,118.75,118.75,118.67,118.73,139265.0,100.1113,100.1113,100.0438,100.0944,139265.0
2018-12-10 15:35:00,118.74,118.81,118.74,118.81,102980.0,100.1028,100.1618,100.1028,100.1618,102980.0
2018-12-10 15:40:00,118.81,118.84,118.79,118.81,45538.0,100.1618,100.1871,100.145,100.1618,45538.0
2018-12-10 15:45:00,118.81,118.86,118.8,118.85,87307.0,100.1618,100.204,100.1534,100.1956,87307.0
2018-12-10 15:50:00,118.85,118.88,118.82,118.85,96028.0,100.1956,100.2209,100.1703,100.1956,96028.0
2018-12-10 15:55:00,118.86,118.91,118.85,118.89,230513.0,100.204,100.2461,100.1956,100.2293,230513.0
2018-12-11 09:30:00,118.97,119.06,118.94,119.02,196393.0,100.2967,100.3726,100.2714,100.3389,196393.0
2018-12-11 09:35:00,119.02,119.05,118.98,119.02,112953.0,100.3389,100.3642,100.3052,100.3389,112953.0
2018-12-11 09:40:00,119.03,119.03,118.92,118.98,199228.0,100.3473,100.3473,100.2546,100.3052,199228.0
2018-12-11 09:45:00,118.99,119.1,118.98,119.1,563219.0,100.3136,100.4063,100.3052,100.4063,563219.0
2018-12-11 09:50:00,119.09,119.14,119.04,119.06,90731.0,100.3979,100.44,100.3557,100.3726,90731.0
2018-12-11 09:55:00,119.07,119.13,119.04,119.12,70860.0,100.381,100.4316,100.3557,100.4232,70860.0
2018-12-11 10:00:00,119.11,119.12,118.96,119.01,170271.0,100.4148,100.4232,100.2883,100.3305,170271.0
2018-12-11 10:05:00,119.02,119.07,118.99,119.04,274650.0,100.3389,100.381,100.3136,100.3557,274650.0
2018-12-11 10:10:00,119.05,119.23,119.04,119.19,293397.0,100.3642,100.5159,100.3557,100.4822,293397.0
2018-12-11 10:15:00,119.19,119.25,119.12,119.15,67707.0,100.4822,100.5328,100.4232,100.4485,67707.0
2018-12-11 10:20:00,119.16,119.17,119.05,119.06,57060.0,100.4569,100.4653,100.3642,100.3726,57060.0
2018-12-11 10:25:00,119.06,119.14,119.05,119.07,37690.0,100.3726,100.44,100.3642,100.381,37690.0
2018-12-11 10:30:00,119.06,119.12,119.03,119.03,64402.0,100.3726,100.4232,100.3473,100.3473,64402.0
2018-12-11 10:35:00,119.02,119.14,119.02,119.09,136568.0,100.3389,100.44,100.3389,100.3979,136568.0
2018-12-11 10:40:00,119.1,119.2,119.07,119.18,108707.0,100.4063,100.4906,100.381,100.4738,108707.0
2018-12-11 10:45:00,119.17,119.27,119.15,119.24,120767.0,100.4653,100.5496,100.4485,100.5244,120767.0
2018-12-11 10:50:00,119.25,119.29,119.22,119.25,118193.0,100.5328,100.5665,100.5075,100.5328,118193.0
2018-12-11 10:55:00,119.26,119.31,119.23,119.23,50607.0,100.5412,100.5834,100.5159,100.5159,50607.0
2018-12-11 11:00:00,119.23,119.38,119.23,119.29,135036.0,100.5159,100.6424,100.5159,100.5665,135036.0
2018-12-11 11:05:00,119.29,119.35,119.25,119.25,39891.0,100.5665,100.6171,100.5328,100.5328,39891.0
2018-12-11 11:10:00,119.25,119.27,119.22,119.25,102725.0,100.5328,100.5496,100.5075,100.5328,102725.0
2018-12-11 11:15:00,119.26,119.27,119.21,119.21,25718.0,100.5412,100.5496,100.4991,100.4991,25718.0
2018-12-11 11:20:00,119.2,119.23,119.17,119.18,81309.0,100.4906,100.5159,100.4653,100.4738,81309.0
2018-12-11 11:25:00,119.18,119.21,119.14,119.16,63227.0,100.4738,100.4991,100.44,100.4569,63227.0
2018-12-11 11:30:00,119.16,119.23,119.15,119.2,22747.0,100.4569,100.5159,100.4485,100.4906,22747.0
2018-12-11 11:35:00,119.2,119.2,119.09,119.1,25700.0,100.4906,100.4906,100.3979,100.4063,25700.0
2018-12-11 11:40:00,119.11,119.15,119.07,119.11,305167.0,100.4148,100.4485,100.381,100.4148,305167.0
2018-12-11 11:45:00,119.12,119.14,119.08,119.09,72535.0,100.4232,100.44,100.3895,100.3979,72535.0
2018-12-11 11:50:00,119.09,119.16,119.07,119.09,33999.0,100.3979,100.4569,100.381,100.3979,33999.0
2018-12-11 11:55:00,119.09,119.15,119.09,119.13,65069.0,100.3979,100.4485,100.3979,100.4316,65069.0
2018-12-11 12:00:00,119.12,119.32,119.12,119.32,73179.0,100.4232,100.5918,100.4232,100.5918,73179.0
2018-12-11 12:05:00,119.31,119.37,119.3,119.32,87974.0,100.5834,100.6339,100.5749,100.5918,87974.0
2018-12-11 12:10:00,119.32,119.36,119.29,119.31,44212.0,100.5918,100.6255,100.5665,100.5834,44212.0
2018-12-11 12:15:00,119.31,119.38,119.29,119.36,25798.0,100.5834,100.6424,100.5665,100.6255,25798.0
2018-12-11 12:20:00,119.37,119.37,119.18,119.18,55277.0,100.6339,100.6339,100.4738,100.4738,55277.0
2018-12-11 12:25:00,119.18,119.25,119.17,119.25,71114.0,100.4738,100.5328,100.4653,100.5328,71114.0
2018-12-11 12:30:00,119.24,119.26,119.16,119.21,70511.0,100.5244,100.5412,100.4569,100.4991,70511.0
2018-12-11 12:35:00,119.2,119.21,119.17,119.21,19238.0,100.4906,100.4991,100.4653,100.4991,19238.0
2018-12-11 12:40:00,119.21,119.25,119.14,119.15,61680.0,100.4991,100.5328,100.44,100.4485,61680.0
2018-12-11 12:45:00,119.15,119.15,119.11,119.12,34189.0,100.4485,100.4485,100.4148,100.4232,34189.0
2018-12-11 12:50:00,119.12,119.14,119.09,119.11,26564.0,100.4232,100.44,100.3979,100.4148,26564.0
2018-12-11 12:55:00,119.11,119.15,119.09,119.13,14249.0,100.4148,100.4485,100.3979,100.4316,14249.0
2018-12-11 13:00:00,119.15,119.19,119.12,119.14,53882.0,100.4485,100.4822,100.4232,100.44,53882.0
2018-12-11 13:05:00,119.15,119.18,119.13,119.16,34179.0,100.4485,100.4738,100.4316,100.4569,34179.0
2018-12-11 13:10:00,119.15,119.21,119.13,119.13,31215.0,100.4485,100.4991,100.4316,100.4316,31215.0
2018-12-11 13:15:00,119.13,119.14,119.01,119.02,41102.0,100.4316,100.44,100.3305,100.3389,41102.0
2018-12-11 13:20:00,119.02,119.05,118.98,119.02,90725.0,100.3389,100.3642,100.3052,100.3389,90725.0
2018-12-11 13:25:00,119.02,119.05,118.99,119.01,108753.0,100.3389,100.3642,100.3136,100.3305,108753.0
2018-12-11 13:30:00,119.01,119.06,119.01,119.05,24724.0,100.3305,100.3726,100.3305,100.3642,24724.0
2018-12-11 13:35:00,119.06,119.09,118.95,118.96,152193.0,100.3726,100.3979,100.2799,100.2883,152193.0
2018-12-11 13:40:00,118.96,119.05,118.96,119.05,131667.0,100.2883,100.3642,100.2883,100.3642,131667.0
2018-12-11 13:45:00,119.04,119.08,119.04,119.05,91112.0,100.3557,100.3895,100.3557,100.3642,91112.0
2018-12-11 13:50:00,119.05,119.08,119.01,119.05,114404.0,100.3642,100.3895,100.3305,100.3642,114404.0
2018-12-11 13:55:00,119.06,119.06,119.01,119.04,61665.0,100.3726,100.3726,100.3305,100.3557,61665.0
2018-12-11 14:00:00,119.04,119.08,119.01,119.04,26988.0,100.3557,100.3895,100.3305,100.3557,26988.0
2018-12-11 14:05:00,119.03,119.06,119.02,119.05,39725.0,100.3473,100.3726,100.3389,100.3642,39725.0
2018-12-11 14:10:00,119.05,119.07,119.03,119.07,17001.0,100.3642,100.381,100.3473,100.381,17001.0
2018-12-11 14:15:00,119.08,119.11,118.97,118.98,57257.0,100.3895,100.4148,100.2967,100.3052,57257.0
2018-12-11 14:20:00,118.99,118.99,118.89,118.89,61888.0,100.3136,100.3136,100.2293,100.2293,61888.0
2018-12-11 14:25:00,118.9,118.9,118.82,118.82,127508.0,100.2377,100.2377,100.1703,100.1703,127508.0
2018-12-11 14:30:00,118.82,118.86,118.79,118.86,40637.0,100.1703,100.204,100.145,100.204,40637.0
2018-12-11 14:35:00,118.85,118.89,118.81,118.86,90192.0,100.1956,100.2293,100.1618,100.204,90192.0
2018-12-11 14:40:00,118.85,118.9,118.8,118.82,129879.0,100.1956,100.2377,100.1534,100.1703,129879.0
2018-12-11 14:45:00,118.82,118.83,118.76,118.83,100570.0,100.1703,100.1787,100.1197,100.1787,100570.0
2018-12-11 14:50:00,118.83,118.87,118.79,118.85,60024.0,100.1787,100.2124,100.145,100.1956,60024.0
2018-12-11 14:55:00,118.85,118.86,118.76,118.77,58073.0,100.1956,100.204,100.1197,100.1281,58073.0
2018-12-11 15:00:00,118.76,118.85,118.74,118.77,83399.0,100.1197,100.1956,100.1028,100.1281,83399.0
2018-12-11 15:05:00,118.76,118.76,118.68,118.68,61164.0,100.1197,100.1197,100.0522,100.0522,61164.0
2018-12-11 15:10:00,118.68,118.68,118.61,118.64,35945.0,100.0522,100.0522,99.9932,100.0185,35945.0
2018-12-11 15:15:00,118.63,118.7,118.63,118.69,43360.0,100.0101,100.0691,100.0101,100.0607,43360.0
2018-12-11 15:20:00,118.69,118.7,118.65,118.7,36984.0,100.0607,100.0691,100.027,100.0691,36984.0
2018-12-11 15:25:00,118.7,118.71,118.67,118.71,40703.0,100.0691,100.0775,100.0438,100.0775,40703.0
2018-12-11 15:30:00,118.71,118.72,118.66,118.72,159918.0,100.0775,100.086,100.0354,100.086,159918.0
2018-12-11 15:35:00,118.72,118.77,118.72,118.77,83664.0,100.086,100.1281,100.086,100.1281,83664.0
2018-12-11 15:40:00,118.78,118.83,118.77,118.82,45390.0,100.1366,100.1787,100.1281,100.1703,45390.0
2018-12-11 15:45:00,118.82,118.88,118.8,118.88,74123.0,100.1703,100.2209,100.1534,100.2209,74123.0
2018-12-11 15:50:00,118.88,118.9,118.86,118.89,78193.0,100.2209,100.2377,100.204,100.2293,78193.0
2018-12-11 15:55:00,118.89,118.93,118.87,118.9,196889.0,100.2293,100.263,100.2124,100.2377,196889.0
2018-12-12 09:30:00,118.58,118.65,118.53,118.65,114736.0,99.9679,100.027,99.9258,100.027,114736.0
2018-12-12 09:35:00,118.65,118.71,118.61,118.62,81103.0,100.027,100.0775,99.9932,100.0017,81103.0
2018-12-12 09:40:00,118.63,118.7,118.56,118.56,104436.0,100.0101,100.0691,99.9511,99.9511,104436.0
2018-12-12 09:45:00,118.55,118.68,118.55,118.57,45638.0,99.9427,100.0522,99.9427,99.9595,45638.0
2018-12-12 09:50:00,118.54,118.7,118.49,118.68,178716.0,99.9342,100.0691,99.8921,100.0522,178716.0
2018-12-12 09:55:00,118.69,118.69,118.56,118.61,86474.0,100.0607,100.0607,99.9511,99.9932,86474.0
2018-12-12 10:00:00,118.61,118.7,118.6,118.69,121301.0,99.9932,100.0691,99.9848,100.0607,121301.0
2018-12-12 10:05:00,118.69,118.72,118.66,118.68,45551.0,100.0607,100.086,100.0354,100.0522,45551.0
2018-12-12 10:10:00,118.66,118.7,118.51,118.54,51638.0,100.0354,100.0691,99.9089,99.9342,51638.0
2018-12-12 10:15:00,118.54,118.55,118.47,118.5,37276.0,99.9342,99.9427,99.8752,99.9005,37276.0
2018-12-12 10:20:00,118.49,118.49,118.43,118.46,71065.0,99.8921,99.8921,99.8415,99.8668,71065.0
2018-12-12 10:25:00,118.47,118.53,118.46,118.53,38305.0,99.8752,99.9258,99.8668,99.9258,38305.0
2018-12-12 10:30:00,118.53,118.58,118.5,118.54,52663.0,99.9258,99.9679,99.9005,99.9342,52663.0
2018-12-12 10:35:00,118.53,118.66,118.52,118.66,50033.0,99.9258,100.0354,99.9174,100.0354,50033.0
2018-12-12 10:40:00,118.67,118.71,118.66,118.67,27030.0,100.0438,100.0775,100.0354,100.0438,27030.0
2018-12-12 10:45:00,118.67,118.7,118.55,118.55,33526.0,100.0438,100.0691,99.9427,99.9427,33526.0
2018-12-12 10:50:00,118.56,118.59,118.53,118.58,35896.0,99.9511,99.9764,99.9258,99.9679,35896.0
2018-12-12 10:55:00,118.57,118.58,118.53,118.57,34564.0,99.9595,99.9679,99.9258,99.9595,34564.0
2018-12-12 11:00:00,118.57,118.57,118.48,118.49,41754.0,99.9595,99.9595,99.8836,99.8921,41754.0
2018-12-12 11:05:00,118.49,118.58,118.49,118.55,25023.0,99.8921,99.9679,99.8921,99.9427,25023.0
2018-12-12 11:10:00,118.56,118.62,118.55,118.6,33554.0,99.9511,100.0017,99.9427,99.9848,33554.0
2018-12-12 11:15:00,118.59,118.64,118.58,118.61,47602.0,99.9764,100.0185,99.9679,99.9932,47602.0
2018-12-12 11:20:00,118.6,118.63,118.55,118.57,107362.0,99.9848,100.0101,99.9427,99.9595,107362.0
2018-12-12 11:25:00,118.56,118.57,118.52,118.55,25137.0,99.9511,99.9595,99.9174,99.9427,25137.0
2018-12-12 11:30:00,118.54,118.62,118.54,118.62,36223.0,99.9342,100.0017,99.9342,100.0017,36223.0
2018-12-12 11:35:00,118.62,118.65,118.61,118.64,28867.0,100.0017,100.027,99.9932,100.0185,28867.0
2018-12-12 11:40:00,118.64,118.64,118.52,118.53,23428.0,100.0185,100.0185,99.9174,99.9258,23428.0
2018-12-12 11:45:00,118.53,118.55,118.49,118.51,15746.0,99.9258,99.9427,99.8921,99.9089,15746.0
2018-12-12 11:50:00,118.51,118.55,118.48,118.51,46550.0,99.9089,99.9427,99.8836,99.9089,46550.0
2018-12-12 11:55:00,118.52,118.56,118.43,118.45,63092.0,99.9174,99.9511,99.8415,99.8584,63092.0
2018-12-12 12:00:00,118.44,118.49,118.42,118.46,39771.0,99.8499,99.8921,99.8331,99.8668,39771.0
2018-12-12 12:05:00,118.47,118.5,118.46,118.48,17920.0,99.8752,99.9005,99.8668,99.8836,17920.0
2018-12-12 12:10:00,118.48,118.52,118.48,118.51,11636.0,99.8836,99.9174,99.8836,99.9089,11636.0
2018-12-12 12:15:00,118.5,118.54,118.49,118.54,33566.0,99.9005,99.9342,99.8921,99.9342,33566.0
2018-12-12 12:20:00,118.55,118.58,118.53,118.55,14297.0,99.9427,99.9679,99.9258,99.9427,14297.0
2018-12-12 12:25:00,118.55,118.55,118.49,118.49,17954.0,99.9427,99.9427,99.8921,99.8921,17954.0
2018-12-12 12:30:00,118.48,118.49,118.43,118.45,29102.0,99.8836,99.8921,99.8415,99.8584,29102.0
2018-12-12 12:35:00,118.45,118.48,118.44,118.48,17501.0,99.8584,99.8836,99.8499,99.8836,17501.0
2018-12-12 12:40:00,118.48,118.5,118.46,118.47,9874.0,99.8836,99.9005,99.8668,99.8752,9874.0
2018-12-12 12:45:00,118.47,118.48,118.42,118.42,12251.0,99.8752,99.8836,99.8331,99.8331,12251.0
2018-12-12 12:50:00,118.42,118.43,118.32,118.34,81237.0,99.8331,99.8415,99.7488,99.7656,81237.0
2018-12-12 12:55:00,118.35,118.36,118.31,118.34,57158.0,99.774,99.7825,99.7403,99.7656,57158.0
2018-12-12 13:00:00,118.34,118.39,118.28,118.29,157465.0,99.7656,99.8078,99.715,99.7235,157465.0
2018-12-12 13:05:00,118.3,118.33,118.25,118.33,71415.0,99.7319,99.7572,99.6897,99.7572,71415.0
2018-12-12 13:10:00,118.32,118.32,118.24,118.26,18556.0,99.7488,99.7488,99.6813,99.6982,18556.0
2018-12-12 13:15:00,118.27,118.28,118.24,118.27,27757.0,99.7066,99.715,99.6813,99.7066,27757.0
2018-12-12 13:20:00,118.27,118.32,118.27,118.32,29095.0,99.7066,99.7488,99.7066,99.7488,29095.0
2018-12-12 13:25:00,118.33,118.35,118.31,118.33,29545.0,99.7572,99.774,99.7403,99.7572,29545.0
2018-12-12 13:30:00,118.33,118.33,118.31,118.32,16916.0,99.7572,99.7572,99.7403,99.7488,16916.0
2018-12-12 13:35:00,118.32,118.34,118.32,118.33,11021.0,99.7488,99.7656,99.7488,99.7572,11021.0
2018-12-12 13:40:00,118.33,118.34,118.32,118.32,7791.0,99.7572,99.7656,99.7488,99.7488,7791.0
2018-12-12 13:45:00,118.33,118.36,118.32,118.33,44256.0,99.7572,99.7825,99.7488,99.7572,44256.0
2018-12-12 13:50:00,118.33,118.42,118.32,118.38,52784.0,99.7572,99.8331,99.7488,99.7993,52784.0
2018-12-12 13:55:00,118.38,118.44,118.38,118.41,80618.0,99.7993,99.8499,99.7993,99.8246,80618.0
2018-12-12 14:00:00,118.41,118.49,118.4,118.47,90176.0,99.8246,99.8921,99.8162,99.8752,90176.0
2018-12-12 14:05:00,118.47,118.51,118.46,118.5,74630.0,99.8752,99.9089,99.8668,99.9005,74630.0
2018-12-12 14:10:00,118.49,118.53,118.46,118.47,121300.0,99.8921,99.9258,99.8668,99.8752,121300.0
2018-12-12 14:15:00,118.47,118.49,118.45,118.45,39645.0,99.8752,99.8921,99.8584,99.8584,39645.0
2018-12-12 14:20:00,118.45,118.53,118.44,118.52,133417.0,99.8584,99.9258,99.8499,99.9174,133417.0
2018-12-12 14:25:00,118.51,118.6,118.49,118.57,118173.0,99.9089,99.9848,99.8921,99.9595,118173.0
2018-12-12 14:30:00,118.58,118.61,118.55,118.55,89974.0,99.9679,99.9932,99.9427,99.9427,89974.0
2018-12-12 14:35:00,118.55,118.56,118.5,118.52,116446.0,99.9427,99.9511,99.9005,99.9174,116446.0
2018-12-12 14:40:00,118.51,118.56,118.5,118.5,37996.0,99.9089,99.9511,99.9005,99.9005,37996.0
2018-12-12 14:45:00,118.5,118.53,118.47,118.52,70697.0,99.9005,99.9258,99.8752,99.9174,70697.0
2018-12-12 14:50:00,118.52,118.58,118.49,118.51,67147.0,99.9174,99.9679,99.8921,99.9089,67147.0
2018-12-12 14:55:00,118.52,118.54,118.38,118.38,64616.0,99.9174,99.9342,99.7993,99.7993,64616.0
2018-12-12 15:00:00,118.39,118.4,118.34,118.38,58047.0,99.8078,99.8162,99.7656,99.7993,58047.0
2018-12-12 15:05:00,118.39,118.4,118.35,118.37,93051.0,99.8078,99.8162,99.774,99.7909,93051.0
2018-12-12 15:10:00,118.38,118.41,118.36,118.37,47061.0,99.7993,99.8246,99.7825,99.7909,47061.0
2018-12-12 15:15:00,118.37,118.41,118.37,118.39,66313.0,99.7909,99.8246,99.7909,99.8078,66313.0
2018-12-12 15:20:00,118.39,118.4,118.34,118.34,61301.0,99.8078,99.8162,99.7656,99.7656,61301.0
2018-12-12 15:25:00,118.33,118.33,118.3,118.31,92311.0,99.7572,99.7572,99.7319,99.7403,92311.0
2018-12-12 15:30:00,118.31,118.32,118.26,118.29,88112.0,99.7403,99.7488,99.6982,99.7235,88112.0
2018-12-12 15:35:00,118.29,118.31,118.24,118.26,143150.0,99.7235,99.7403,99.6813,99.6982,143150.0
2018-12-12 15:40:00,118.26,118.32,118.25,118.32,164222.0,99.6982,99.7488,99.6897,99.7488,164222.0
2018-12-12 15:45:00,118.32,118.34,118.3,118.34,201537.0,99.7488,99.7656,99.7319,99.7656,201537.0
2018-12-12 15:50:00,118.34,118.36,118.32,118.33,286412.0,99.7656,99.7825,99.7488,99.7572,286412.0
2018-12-12 15:55:00,118.33,118.38,118.32,118.36,390643.0,99.7572,99.7993,99.7488,99.7825,390643.0
2018-12-13 09:30:00,118.46,118.52,118.43,118.49,39316.0,99.8668,99.9174,99.8415,99.8921,39316.0
2018-12-13 09:35:00,118.49,118.53,118.45,118.5,38336.0,99.8921,99.9258,99.8584,99.9005,38336.0
2018-12-13 09:40:00,118.5,118.57,118.45,118.57,58117.0,99.9005,99.9595,99.8584,99.9595,58117.0
2018-12-13 09:45:00,118.58,118.58,118.51,118.55,94025.0,99.9679,99.9679,99.9089,99.9427,94025.0
2018-12-13 09:50:00,118.54,118.57,118.5,118.53,44278.0,99.9342,99.9595,99.9005,99.9258,44278.0
2018-12-13 09:55:00,118.53,118.54,118.5,118.53,25084.0,99.9258,99.9342,99.9005,99.9258,25084.0
2018-12-13 10:00:00,118.53,118.58,118.37,118.38,157865.0,99.9258,99.9679,99.7909,99.7993,157865.0
2018-12-13 10:05:00,118.38,118.38,118.28,118.3,66457.0,99.7993,99.7993,99.715,99.7319,66457.0
2018-12-13 10:10:00,118.31,118.33,118.27,118.31,60054.0,99.7403,99.7572,99.7066,99.7403,60054.0
2018-12-13 10:15:00,118.3,118.36,118.29,118.35,42472.0,99.7319,99.7825,99.7235,99.774,42472.0
2018-12-13 10:20:00,118.36,118.39,118.33,118.34,59508.0,99.7825,99.8078,99.7572,99.7656,59508.0
2018-12-13 10:25:00,118.34,118.36,118.29,118.33,40444.0,99.7656,99.7825,99.7235,99.7572,40444.0
2018-12-13 10:30:00,118.32,118.32,118.25,118.27,57957.0,99.7488,99.7488,99.6897,99.7066,57957.0
2018-12-13 10:35:00,118.27,118.29,118.21,118.24,84402.0,99.7066,99.7235,99.656,99.6813,84402.0
2018-12-13 10:40:00,118.25,118.28,118.23,118.23,51219.0,99.6897,99.715,99.6729,99.6729,51219.0
2018-12-13 10:45:00,118.23,118.28,118.2,118.23,96204.0,99.6729,99.715,99.6476,99.6729,96204.0
2018-12-13 10:50:00,118.25,118.28,118.21,118.26,43748.0,99.6897,99.715,99.656,99.6982,43748.0
2018-12-13 10:55:00,118.27,118.28,118.22,118.23,42618.0,99.7066,99.715,99.6645,99.6729,42618.0
2018-12-13 11:00:00,118.23,118.27,118.21,118.25,22795.0,99.6729,99.7066,99.656,99.6897,22795.0
2018-12-13 11:05:00,118.23,118.26,118.15,118.21,40007.0,99.6729,99.6982,99.6054,99.656,40007.0
2018-12-13 11:10:00,118.21,118.26,118.2,118.24,54212.0,99.656,99.6982,99.6476,99.6813,54212.0
2018-12-13 11:15:00,118.25,118.27,118.16,118.16,51799.0,99.6897,99.7066,99.6139,99.6139,51799.0
2018-12-13 11:20:00,118.17,118.19,118.14,118.16,53573.0,99.6223,99.6392,99.597,99.6139,53573.0
2018-12-13 11:25:00,118.17,118.17,118.08,118.1,57080.0,99.6223,99.6223,99.5464,99.5633,57080.0
2018-12-13 11:30:00,118.11,118.13,118.09,118.1,27755.0,99.5717,99.5886,99.5549,99.5633,27755.0
2018-12-13 11:35:00,118.1,118.13,118.07,118.08,69230.0,99.5633,99.5886,99.538,99.5464,69230.0
2018-12-13 11:40:00,118.08,118.11,118.01,118.01,42165.0,99.5464,99.5717,99.4874,99.4874,42165.0
2018-12-13 11:45:00,118.01,118.05,118.01,118.04,30855.0,99.4874,99.5211,99.4874,99.5127,30855.0
2018-12-13 11:50:00,118.04,118.06,118.02,118.04,28235.0,99.5127,99.5296,99.4958,99.5127,28235.0
2018-12-13 11:55:00,118.03,118.07,118.01,118.07,27150.0,99.5043,99.538,99.4874,99.538,27150.0
2018-12-13 12:00:00,118.07,118.09,118.04,118.07,49268.0,99.538,99.5549,99.5127,99.538,49268.0
2018-12-13 12:05:00,118.08,118.12,118.08,118.11,21972.0,99.5464,99.5801,99.5464,99.5717,21972.0
2018-12-13 12:10:00,118.12,118.15,118.09,118.13,40340.0,99.5801,99.6054,99.5549,99.5886,40340.0
2018-12-13 12:15:00,118.14,118.14,118.07,118.08,53565.0,99.597,99.597,99.538,99.5464,53565.0
2018-12-13 12:20:00,118.08,118.14,118.08,118.14,17363.0,99.5464,99.597,99.5464,99.597,17363.0
2018-12-13 12:25:00,118.14,118.17,118.11,118.12,49405.0,99.597,99.6223,99.5717,99.5801,49405.0
2018-12-13 12:30:00,118.13,118.16,118.1,118.13,26028.0,99.5886,99.6139,99.5633,99.5886,26028.0
2018-12-13 12:35:00,118.13,118.14,118.06,118.08,24062.0,99.5886,99.597,99.5296,99.5464,24062.0
2018-12-13 12:40:00,118.08,118.12,118.07,118.11,16069.0,99.5464,99.5801,99.538,99.5717,16069.0
2018-12-13 12:45:00,118.1,118.12,118.08,118.08,19154.0,99.5633,99.5801,99.5464,99.5464,19154.0
2018-12-13 12:50:00,118.08,118.09,118.05,118.08,46530.0,99.5464,99.5549,99.5211,99.5464,46530.0
2018-12-13 12:55:00,118.09,118.1,117.99,117.99,65719.0,99.5549,99.5633,99.4706,99.4706,65719.0
2018-12-13 13:00:00,117.99,118.27,117.98,118.26,219015.0,99.4706,99.7066,99.4621,99.6982,219015.0
2018-12-13 13:05:00,118.26,118.28,118.24,118.24,70606.0,99.6982,99.715,99.6813,99.6813,70606.0
2018-12-13 13:10:00,118.23,118.32,118.23,118.3,43942.0,99.6729,99.7488,99.6729,99.7319,43942.0
2018-12-13 13:15:00,118.28,118.29,118.23,118.25,31364.0,99.715,99.7235,99.6729,99.6897,31364.0
2018-12-13 13:20:00,118.24,118.25,118.2,118.2,25783.0,99.6813,99.6897,99.6476,99.6476,25783.0
2018-12-13 13:25:00,118.19,118.28,118.18,118.22,45270.0,99.6392,99.715,99.6307,99.6645,45270.0
2018-12-13 13:30:00,118.22,118.25,118.19,118.25,20897.0,99.6645,99.6897,99.6392,99.6897,20897.0
2018-12-13 13:35:00,118.26,118.28,118.18,118.18,34030.0,99.6982,99.715,99.6307,99.6307,34030.0
2018-12-13 13:40:00,118.18,118.27,118.18,118.24,37022.0,99.6307,99.7066,99.6307,99.6813,37022.0
2018-12-13 13:45:00,118.25,118.32,118.24,118.32,20149.0,99.6897,99.7488,99.6813,99.7488,20149.0
2018-12-13 13:50:00,118.32,118.43,118.32,118.41,47452.0,99.7488,99.8415,99.7488,99.8246,47452.0
2018-12-13 13:55:00,118.41,118.46,118.4,118.42,45977.0,99.8246,99.8668,99.8162,99.8331,45977.0
2018-12-13 14:00:00,118.43,118.43,118.38,118.41,27157.0,99.8415,99.8415,99.7993,99.8246,27157.0
2018-12-13 14:05:00,118.41,118.44,118.38,118.43,26816.0,99.8246,99.8499,99.7993,99.8415,26816.0
2018-12-13 14:10:00,118.43,118.45,118.38,118.38,147964.0,99.8415,99.8584,99.7993,99.7993,147964.0
2018-12-13 14:15:00,118.38,118.38,118.27,118.3,56697.0,99.7993,99.7993,99.7066,99.7319,56697.0
2018-12-13 14:20:00,118.3,118.37,118.3,118.33,36109.0,99.7319,99.7909,99.7319,99.7572,36109.0
2018-12-13 14:25:00,118.33,118.38,118.25,118.26,34404.0,99.7572,99.7993,99.6897,99.6982,34404.0
2018-12-13 14:30:00,118.26,118.29,118.24,118.29,24726.0,99.6982,99.7235,99.6813,99.7235,24726.0
2018-12-13 14:35:00,118.31,118.32,118.25,118.26,13165.0,99.7403,99.7488,99.6897,99.6982,13165.0
2018-12-13 14:40:00,118.25,118.27,118.17,118.2,36747.0,99.6897,99.7066,99.6223,99.6476,36747.0
2018-12-13 14:45:00,118.2,118.21,118.15,118.2,32444.0,99.6476,99.656,99.6054,99.6476,32444.0
2018-12-13 14:50:00,118.21,118.22,118.13,118.16,18289.0,99.656,99.6645,99.5886,99.6139,18289.0
2018-12-13 14:55:00,118.15,118.16,118.09,118.13,61712.0,99.6054,99.6139,99.5549,99.5886,61712.0
2018-12-13 15:00:00,118.14,118.16,118.1,118.13,28694.0,99.597,99.6139,99.5633,99.5886,28694.0
2018-12-13 15:05:00,118.14,118.16,118.13,118.15,60743.0,99.597,99.6139,99.5886,99.6054,60743.0
2018-12-13 15:10:00,118.16,118.17,118.11,118.13,109287.0,99.6139,99.6223,99.5717,99.5886,109287.0
2018-12-13 15:15:00,118.13,118.13,118.08,118.09,36158.0,99.5886,99.5886,99.5464,99.5549,36158.0
2018-12-13 15:20:00,118.09,118.14,118.08,118.14,40115.0,99.5549,99.597,99.5464,99.597,40115.0
2018-12-13 15:25:00,118.13,118.14,118.11,118.13,26448.0,99.5886,99.597,99.5717,99.5886,26448.0
2018-12-13 15:30:00,118.14,118.16,118.1,118.13,52577.0,99.597,99.6139,99.5633,99.5886,52577.0
2018-12-13 15:35:00,118.13,118.16,118.1,118.12,34681.0,99.5886,99.6139,99.5633,99.5801,34681.0
2018-12-13 15:40:00,118.12,118.12,118.04,118.05,63003.0,99.5801,99.5801,99.5127,99.5211,63003.0
2018-12-13 15:45:00,118.04,118.09,118.03,118.07,185431.0,99.5127,99.5549,99.5043,99.538,185431.0
2018-12-13 15:50:00,118.07,118.11,118.07,118.09,143833.0,99.538,99.5717,99.538,99.5549,143833.0
2018-12-13 15:55:00,118.08,118.09,118.01,118.09,488861.0,99.5464,99.5549,99.4874,99.5549,488861.0
2018-12-14 09:30:00,118.57,118.65,118.54,118.58,244537.0,99.9595,100.027,99.9342,99.9679,244537.0
2018-12-14 09:35:00,118.58,118.65,118.57,118.58,189475.0,99.9679,100.027,99.9595,99.9679,189475.0
2018-12-14 09:40:00,118.58,118.6,118.45,118.45,142310.0,99.9679,99.9848,99.8584,99.8584,142310.0
2018-12-14 09:45:00,118.45,118.48,118.44,118.46,65339.0,99.8584,99.8836,99.8499,99.8668,65339.0
2018-12-14 09:50:00,118.46,118.51,118.41,118.41,25142.0,99.8668,99.9089,99.8246,99.8246,25142.0
2018-12-14 09:55:00,118.4,118.44,118.34,118.34,41789.0,99.8162,99.8499,99.7656,99.7656,41789.0
2018-12-14 10:00:00,118.34,118.37,118.32,118.34,162600.0,99.7656,99.7909,99.7488,99.7656,162600.0
2018-12-14 10:05:00,118.34,118.37,118.34,118.36,25697.0,99.7656,99.7909,99.7656,99.7825,25697.0
2018-12-14 10:10:00,118.36,118.42,118.35,118.39,28094.0,99.7825,99.8331,99.774,99.8078,28094.0
2018-12-14 10:15:00,118.38,118.38,118.31,118.33,120907.0,99.7993,99.7993,99.7403,99.7572,120907.0
2018-12-14 10:20:00,118.33,118.34,118.22,118.23,132870.0,99.7572,99.7656,99.6645,99.6729,132870.0
2018-12-14 10:25:00,118.23,118.5,118.22,118.49,86928.0,99.6729,99.9005,99.6645,99.8921,86928.0
2018-12-14 10:30:00,118.49,118.53,118.47,118.53,64006.0,99.8921,99.9258,99.8752,99.9258,64006.0
2018-12-14 10:35:00,118.53,118.54,118.42,118.42,33845.0,99.9258,99.9342,99.8331,99.8331,33845.0
2018-12-14 10:40:00,118.42,118.43,118.35,118.38,36135.0,99.8331,99.8415,99.774,99.7993,36135.0
2018-12-14 10:45:00,118.37,118.38,118.32,118.33,33659.0,99.7909,99.7993,99.7488,99.7572,33659.0
2018-12-14 10:50:00,118.33,118.37,118.29,118.3,30524.0,99.7572,99.7909,99.7235,99.7319,30524.0
2018-12-14 10:55:00,118.31,118.4,118.31,118.38,57696.0,99.7403,99.8162,99.7403,99.7993,57696.0
2018-12-14 11:00:00,118.37,118.41,118.35,118.39,55526.0,99.7909,99.8246,99.774,99.8078,55526.0
2018-12-14 11:05:00,118.38,118.43,118.37,118.43,20742.0,99.7993,99.8415,99.7909,99.8415,20742.0
2018-12-14 11:10:00,118.44,118.52,118.44,118.52,44854.0,99.8499,99.9174,99.8499,99.9174,44854.0
2018-12-14 11:15:00,118.52,118.53,118.47,118.48,103306.0,99.9174,99.9258,99.8752,99.8836,103306.0
2018-12-14 11:20:00,118.47,118.54,118.46,118.53,60719.0,99.8752,99.9342,99.8668,99.9258,60719.0
2018-12-14 11:25:00,118.53,118.57,118.51,118.56,53639.0,99.9258,99.9595,99.9089,99.9511,53639.0
2018-12-14 11:30:00,118.57,118.58,118.49,118.51,303641.0,99.9595,99.9679,99.8921,99.9089,303641.0
2018-12-14 11:35:00,118.51,118.56,118.48,118.56,59220.0,99.9089,99.9511,99.8836,99.9511,59220.0
2018-12-14 11:40:00,118.55,118.58,118.53,118.58,26875.0,99.9427,99.9679,99.9258,99.9679,26875.0
2018-12-14 11:45:00,118.58,118.67,118.58,118.65,107479.0,99.9679,100.0438,99.9679,100.027,107479.0
2018-12-14 11:50:00,118.65,118.71,118.64,118.67,178818.0,100.027,100.0775,100.0185,100.0438,178818.0
2018-12-14 11:55:00,118.68,118.71,118.63,118.68,75112.0,100.0522,100.0775,100.0101,100.0522,75112.0
2018-12-14 12:00:00,118.68,118.68,118.63,118.66,40814.0,100.0522,100.0522,100.0101,100.0354,40814.0
2018-12-14 12:05:00,118.64,118.67,118.6,118.65,75727.0,100.0185,100.0438,99.9848,100.027,75727.0
2018-12-14 12:10:00,118.65,118.67,118.61,118.67,51620.0,100.027,100.0438,99.9932,100.0438,51620.0
2018-12-14 12:15:00,118.68,118.68,118.57,118.6,29272.0,100.0522,100.0522,99.9595,99.9848,29272.0
2018-12-14 12:20:00,118.6,118.61,118.52,118.53,163410.0,99.9848,99.9932,99.9174,99.9258,163410.0
2018-12-14 12:25:00,118.53,118.58,118.53,118.56,31598.0,99.9258,99.9679,99.9258,99.9511,31598.0
2018-12-14 12:30:00,118.56,118.57,118.5,118.51,155684.0,99.9511,99.9595,99.9005,99.9089,155684.0
2018-12-14 12:35:00,118.52,118.54,118.5,118.54,43735.0,99.9174,99.9342,99.9005,99.9342,43735.0
2018-12-14 12:40:00,118.54,118.56,118.54,118.55,26357.0,99.9342,99.9511,99.9342,99.9427,26357.0
2018-12-14 12:45:00,118.55,118.55,118.5,118.52,23969.0,99.9427,99.9427,99.9005,99.9174,23969.0
2018-12-14 12:50:00,118.52,118.54,118.49,118.5,20446.0,99.9174,99.9342,99.8921,99.9005,20446.0
2018-12-14 12:55:00,118.5,118.53,118.46,118.48,123103.0,99.9005,99.9258,99.8668,99.8836,123103.0
2018-12-14 13:00:00,118.47,118.51,118.46,118.48,40933.0,99.8752,99.9089,99.8668,99.8836,40933.0
2018-12-14 13:05:00,118.48,118.48,118.44,118.46,46944.0,99.8836,99.8836,99.8499,99.8668,46944.0
2018-12-14 13:10:00,118.47,118.48,118.41,118.41,45115.0,99.8752,99.8836,99.8246,99.8246,45115.0
2018-12-14 13:15:00,118.42,118.43,118.4,118.41,48551.0,99.8331,99.8415,99.8162,99.8246,48551.0
2018-12-14 13:20:00,118.41,118.43,118.38,118.39,75231.0,99.8246,99.8415,99.7993,99.8078,75231.0
2018-12-14 13:25:00,118.4,118.4,118.33,118.33,124448.0,99.8162,99.8162,99.7572,99.7572,124448.0
2018-12-14 13:30:00,118.34,118.44,118.32,118.43,60075.0,99.7656,99.8499,99.7488,99.8415,60075.0
2018-12-14 13:35:00,118.42,118.43,118.37,118.4,38186.0,99.8331,99.8415,99.7909,99.8162,38186.0
2018-12-14 13:40:00,118.41,118.43,118.36,118.39,46941.0,99.8246,99.8415,99.7825,99.8078,46941.0
2018-12-14 13:45:00,118.39,118.42,118.38,118.41,27736.0,99.8078,99.8331,99.7993,99.8246,27736.0
2018-12-14 13:50:00,118.42,118.46,118.38,118.46,46162.0,99.8331,99.8668,99.7993,99.8668,46162.0
2018-12-14 13:55:00,118.46,118.55,118.46,118.53,79691.0,99.8668,99.9427,99.8668,99.9258,79691.0
2018-12-14 14:00:00,118.54,118.56,118.51,118.53,134725.0,99.9342,99.9511,99.9089,99.9258,134725.0
2018-12-14 14:05:00,118.52,118.55,118.51,118.53,146747.0,99.9174,99.9427,99.9089,99.9258,146747.0
2018-12-14 14:10:00,118.54,118.57,118.53,118.57,35240.0,99.9342,99.9595,99.9258,99.9595,35240.0
2018-12-14 14:15:00,118.57,118.59,118.54,118.57,38546.0,99.9595,99.9764,99.9342,99.9595,38546.0
2018-12-14 14:20:00,118.57,118.61,118.55,118.61,315893.0,99.9595,99.9932,99.9427,99.9932,315893.0
2018-12-14 14:25:00,118.61,118.64,118.6,118.61,497302.0,99.9932,100.0185,99.9848,99.9932,497302.0
2018-12-14 14:30:00,118.62,118.69,118.61,118.68,323549.0,100.0017,100.0607,99.9932,100.0522,323549.0
2018-12-14 14:35:00,118.68,118.73,118.66,118.72,104154.0,100.0522,100.0944,100.0354,100.086,104154.0
2018-12-14 14:40:00,118.72,118.77,118.69,118.76,48995.0,100.086,100.1281,100.0607,100.1197,48995.0
2018-12-14 14:45:00,118.75,118.76,118.72,118.74,56696.0,100.1113,100.1197,100.086,100.1028,56696.0
2018-12-14 14:50:00,118.73,118.74,118.68,118.73,101324.0,100.0944,100.1028,100.0522,100.0944,101324.0
2018-12-14 14:55:00,118.73,118.75,118.49,118.54,210916.0,100.0944,100.1113,99.8921,99.9342,210916.0
2018-12-14 15:00:00,118.55,118.59,118.54,118.58,190185.0,99.9427,99.9764,99.9342,99.9679,190185.0
2018-12-14 15:05:00,118.58,118.6,118.53,118.58,222655.0,99.9679,99.9848,99.9258,99.9679,222655.0
2018-12-14 15:10:00,118.58,118.58,118.51,118.53,38863.0,99.9679,99.9679,99.9089,99.9258,38863.0
2018-12-14 15:15:00,118.54,118.55,118.5,118.53,49659.0,99.9342,99.9427,99.9005,99.9258,49659.0
2018-12-14 15:20:00,118.53,118.55,118.52,118.53,58936.0,99.9258,99.9427,99.9174,99.9258,58936.0
2018-12-14 15:25:00,118.53,118.53,118.5,118.53,66109.0,99.9258,99.9258,99.9005,99.9258,66109.0
2018-12-14 15:30:00,118.53,118.55,118.49,118.55,120595.0,99.9258,99.9427,99.8921,99.9427,120595.0
2018-12-14 15:35:00,118.54,118.57,118.52,118.54,130675.0,99.9342,99.9595,99.9174,99.9342,130675.0
2018-12-14 15:40:00,118.54,118.58,118.53,118.58,106843.0,99.9342,99.9679,99.9258,99.9679,106843.0
2018-12-14 15:45:00,118.58,118.58,118.5,118.52,112237.0,99.9679,99.9679,99.9005,99.9174,112237.0
2018-12-14 15:50:00,118.52,118.53,118.45,118.45,131900.0,99.9174,99.9258,99.8584,99.8584,131900.0
2018-12-14 15:55:00,118.45,118.5,118.43,118.48,312270.0,99.8584,99.9005,99.8415,99.8836,312270.0
2018-12-17 09:30:00,118.57,118.74,118.57,118.69,230044.0,99.9595,100.1028,99.9595,100.0607,230044.0
2018-12-17 09:35:00,118.68,118.79,118.68,118.77,105613.0,100.0522,100.145,100.0522,100.1281,105613.0
2018-12-17 09:40:00,118.76,118.85,118.76,118.81,71720.0,100.1197,100.1956,100.1197,100.1618,71720.0
2018-12-17 09:45:00,118.82,118.87,118.79,118.84,79694.0,100.1703,100.2124,100.145,100.1871,79694.0
2018-12-17 09:50:00,118.84,118.92,118.82,118.91,65208.0,100.1871,100.2546,100.1703,100.2461,65208.0
2018-12-17 09:55:00,118.91,118.92,118.82,118.83,121033.0,100.2461,100.2546,100.1703,100.1787,121033.0
2018-12-17 10:00:00,118.84,118.96,118.84,118.95,173450.0,100.1871,100.2883,100.1871,100.2799,173450.0
2018-12-17 10:05:00,118.95,118.98,118.94,118.95,106459.0,100.2799,100.3052,100.2714,100.2799,106459.0
2018-12-17 10:10:00,118.96,118.98,118.91,118.92,56845.0,100.2883,100.3052,100.2461,100.2546,56845.0
2018-12-17 10:15:00,118.92,118.98,118.9,118.98,28017.0,100.2546,100.3052,100.2377,100.3052,28017.0
2018-12-17 10:20:00,118.99,119.01,118.95,118.98,67413.0,100.3136,100.3305,100.2799,100.3052,67413.0
2018-12-17 10:25:00,118.97,119.02,118.94,119.0,35869.0,100.2967,100.3389,100.2714,100.322,35869.0
2018-12-17 10:30:00,119.0,119.07,118.98,119.07,69847.0,100.322,100.381,100.3052,100.381,69847.0
2018-12-17 10:35:00,119.06,119.09,119.03,119.07,88441.0,100.3726,100.3979,100.3473,100.381,88441.0
2018-12-17 10:40:00,119.07,119.08,118.95,118.98,80431.0,100.381,100.3895,100.2799,100.3052,80431.0
2018-12-17 10:45:00,118.98,119.01,118.95,118.96,48939.0,100.3052,100.3305,100.2799,100.2883,48939.0
2018-12-17 10:50:00,118.96,119.04,118.94,119.0,55112.0,100.2883,100.3557,100.2714,100.322,55112.0
2018-12-17 10:55:00,118.98,119.0,118.89,118.93,64503.0,100.3052,100.322,100.2293,100.263,64503.0
2018-12-17 11:00:00,118.94,118.99,118.89,118.93,59021.0,100.2714,100.3136,100.2293,100.263,59021.0
2018-12-17 11:05:00,118.92,118.94,118.87,118.89,162883.0,100.2546,100.2714,100.2124,100.2293,162883.0
2018-12-17 11:10:00,118.89,118.91,118.88,118.9,54116.0,100.2293,100.2461,100.2209,100.2377,54116.0
2018-12-17 11:15:00,118.9,118.94,118.84,118.86,64208.0,100.2377,100.2714,100.1871,100.204,64208.0
2018-12-17 11:20:00,118.86,118.87,118.78,118.82,105150.0,100.204,100.2124,100.1366,100.1703,105150.0
2018-12-17 11:25:00,118.82,118.91,118.82,118.9,96503.0,100.1703,100.2461,100.1703,100.2377,96503.0
2018-12-17 11:30:00,118.9,118.98,118.89,118.94,116518.0,100.2377,100.3052,100.2293,100.2714,116518.0
2018-12-17 11:35:00,118.94,118.97,118.9,118.94,160552.0,100.2714,100.2967,100.2377,100.2714,160552.0
2018-12-17 11:40:00,118.94,119.01,118.94,119.01,50686.0,100.2714,100.3305,100.2714,100.3305,50686.0
2018-12-17 11:45:00,118.99,119.02,118.95,118.96,56430.0,100.3136,100.3389,100.2799,100.2883,56430.0
2018-12-17 11:50:00,118.95,119.01,118.93,119.0,20997.0,100.2799,100.3305,100.263,100.322,20997.0
2018-12-17 11:55:00,119.0,119.01,118.86,118.86,29108.0,100.322,100.3305,100.204,100.204,29108.0
2018-12-17 12:00:00,118.85,118.92,118.84,118.91,35386.0,100.1956,100.2546,100.1871,100.2461,35386.0
2018-12-17 12:05:00,118.91,118.95,118.87,118.94,24983.0,100.2461,100.2799,100.2124,100.2714,24983.0
2018-12-17 12:10:00,118.95,119.02,118.95,119.02,44734.0,100.2799,100.3389,100.2799,100.3389,44734.0
2018-12-17 12:15:00,119.02,119.02,118.96,119.0,31029.0,100.3389,100.3389,100.2883,100.322,31029.0
2018-12-17 12:20:00,118.99,119.04,118.98,119.03,14655.0,100.3136,100.3557,100.3052,100.3473,14655.0
2018-12-17 12:25:00,119.02,119.06,119.0,119.02,32843.0,100.3389,100.3726,100.322,100.3389,32843.0
2018-12-17 12:30:00,119.03,119.08,119.03,119.03,176362.0,100.3473,100.3895,100.3473,100.3473,176362.0
2018-12-17 12:35:00,119.03,119.04,119.0,119.02,60383.0,100.3473,100.3557,100.322,100.3389,60383.0
2018-12-17 12:40:00,119.02,119.08,119.0,119.05,54981.0,100.3389,100.3895,100.322,100.3642,54981.0
2018-12-17 12:45:00,119.05,119.06,118.96,118.98,41315.0,100.3642,100.3726,100.2883,100.3052,41315.0
2018-12-17 12:50:00,118.99,119.03,118.97,119.01,26145.0,100.3136,100.3473,100.2967,100.3305,26145.0
2018-12-17 12:55:00,119.01,119.04,119.0,119.04,33360.0,100.3305,100.3557,100.322,100.3557,33360.0
2018-12-17 13:00:00,119.04,119.07,119.0,119.04,42606.0,100.3557,100.381,100.322,100.3557,42606.0
2018-12-17 13:05:00,119.05,119.05,118.97,118.99,55405.0,100.3642,100.3642,100.2967,100.3136,55405.0
2018-12-17 13:10:00,119.0,119.03,118.99,118.99,35013.0,100.322,100.3473,100.3136,100.3136,35013.0
2018-12-17 13:15:00,119.0,119.02,118.97,118.97,37055.0,100.322,100.3389,100.2967,100.2967,37055.0
2018-12-17 13:20:00,118.98,119.05,118.97,119.01,49018.0,100.3052,100.3642,100.2967,100.3305,49018.0
2018-12-17 13:25:00,119.01,119.05,118.99,119.05,54364.0,100.3305,100.3642,100.3136,100.3642,54364.0
2018-12-17 13:30:00,119.05,119.1,119.02,119.1,41942.0,100.3642,100.4063,100.3389,100.4063,41942.0
2018-12-17 13:35:00,119.09,119.11,119.05,119.09,84405.0,100.3979,100.4148,100.3642,100.3979,84405.0
2018-12-17 13:40:00,119.08,119.11,119.04,119.08,60806.0,100.3895,100.4148,100.3557,100.3895,60806.0
2018-12-17 13:45:00,119.07,119.1,119.07,119.08,50763.0,100.381,100.4063,100.381,100.3895,50763.0
2018-12-17 13:50:00,119.08,119.13,119.06,119.12,49103.0,100.3895,100.4316,100.3726,100.4232,49103.0
2018-12-17 13:55:00,119.12,119.16,119.11,119.16,52338.0,100.4232,100.4569,100.4148,100.4569,52338.0
2018-12-17 14:00:00,119.16,119.18,119.13,119.17,41665.0,100.4569,100.4738,100.4316,100.4653,41665.0
2018-12-17 14:05:00,119.17,119.18,119.14,119.16,37029.0,100.4653,100.4738,100.44,100.4569,37029.0
2018-12-17 14:10:00,119.16,119.21,119.14,119.19,153275.0,100.4569,100.4991,100.44,100.4822,153275.0
2018-12-17 14:15:00,119.19,119.22,119.16,119.19,145396.0,100.4822,100.5075,100.4569,100.4822,145396.0
2018-12-17 14:20:00,119.19,119.19,119.12,119.14,190676.0,100.4822,100.4822,100.4232,100.44,190676.0
2018-12-17 14:25:00,119.13,119.16,119.12,119.15,53172.0,100.4316,100.4569,100.4232,100.4485,53172.0
2018-12-17 14:30:00,119.15,119.17,119.05,119.09,106117.0,100.4485,100.4653,100.3642,100.3979,106117.0
2018-12-17 14:35:00,119.09,119.09,119.05,119.07,44316.0,100.3979,100.3979,100.3642,100.381,44316.0
2018-12-17 14:40:00,119.07,119.09,119.03,119.06,41884.0,100.381,100.3979,100.3473,100.3726,41884.0
2018-12-17 14:45:00,119.06,119.13,119.03,119.09,106814.0,100.3726,100.4316,100.3473,100.3979,106814.0
2018-12-17 14:50:00,119.08,119.12,119.06,119.09,233978.0,100.3895,100.4232,100.3726,100.3979,233978.0
2018-12-17 14:55:00,119.09,119.14,119.05,119.13,100736.0,100.3979,100.44,100.3642,100.4316,100736.0
2018-12-17 15:00:00,119.13,119.14,119.09,119.11,54309.0,100.4316,100.44,100.3979,100.4148,54309.0
2018-12-17 15:05:00,119.11,119.13,119.06,119.1,44902.0,100.4148,100.4316,100.3726,100.4063,44902.0
2018-12-17 15:10:00,119.1,119.1,119.03,119.06,45130.0,100.4063,100.4063,100.3473,100.3726,45130.0
2018-12-17 15:15:00,119.06,119.09,119.03,119.06,30466.0,100.3726,100.3979,100.3473,100.3726,30466.0
2018-12-17 15:20:00,119.07,119.12,119.05,119.1,39049.0,100.381,100.4232,100.3642,100.4063,39049.0
2018-12-17 15:25:00,119.1,119.16,119.09,119.14,52188.0,100.4063,100.4569,100.3979,100.44,52188.0
2018-12-17 15:30:00,119.13,119.21,119.13,119.2,78757.0,100.4316,100.4991,100.4316,100.4906,78757.0
2018-12-17 15:35:00,119.21,119.21,119.16,119.2,129110.0,100.4991,100.4991,100.4569,100.4906,129110.0
2018-12-17 15:40:00,119.2,119.24,119.19,119.23,174487.0,100.4906,100.5244,100.4822,100.5159,174487.0
2018-12-17 15:45:00,119.23,119.29,119.2,119.26,2053270.0,100.5159,100.5665,100.4906,100.5412,2053270.0
2018-12-17 15:50:00,119.26,119.28,119.23,119.25,339907.0,100.5412,100.5581,100.5159,100.5328,339907.0
2018-12-17 15:55:00,119.25,119.3,119.15,119.15,561129.0,100.5328,100.5749,100.4485,100.4485,561129.0
2018-12-18 09:30:00,119.07,119.09,119.03,119.05,136378.0,100.6176,100.6345,100.5838,100.6007,136378.0
2018-12-18 09:35:00,119.05,119.06,119.01,119.06,140952.0,100.6007,100.6092,100.5669,100.6092,140952.0
2018-12-18 09:40:00,119.05,119.09,119.04,119.07,137329.0,100.6007,100.6345,100.5923,100.6176,137329.0
2018-12-18 09:45:00,119.07,119.07,118.96,119.01,96179.0,100.6176,100.6176,100.5247,100.5669,96179.0
2018-12-18 09:50:00,119.0,119.01,118.96,118.98,76165.0,100.5585,100.5669,100.5247,100.5416,76165.0
2018-12-18 09:55:00,118.97,119.03,118.96,118.98,68624.0,100.5331,100.5838,100.5247,100.5416,68624.0
2018-12-18 10:00:00,118.99,119.06,118.99,119.03,86973.0,100.55,100.6092,100.55,100.5838,86973.0
2018-12-18 10:05:00,119.04,119.08,119.02,119.06,44504.0,100.5923,100.6261,100.5754,100.6092,44504.0
2018-12-18 10:10:00,119.06,119.12,119.05,119.09,228636.0,100.6092,100.6599,100.6007,100.6345,228636.0
2018-12-18 10:15:00,119.09,119.14,119.07,119.1,94946.0,100.6345,100.6768,100.6176,100.643,94946.0
2018-12-18 10:20:00,119.09,119.12,119.07,119.07,134045.0,100.6345,100.6599,100.6176,100.6176,134045.0
2018-12-18 10:25:00,119.08,119.08,118.96,118.97,45554.0,100.6261,100.6261,100.5247,100.5331,45554.0
2018-12-18 10:30:00,118.97,118.99,118.94,118.96,59949.0,100.5331,100.55,100.5078,100.5247,59949.0
2018-12-18 10:35:00,118.96,118.98,118.94,118.95,85060.0,100.5247,100.5416,100.5078,100.5162,85060.0
2018-12-18 10:40:00,118.95,119.05,118.95,119.05,41218.0,100.5162,100.6007,100.5162,100.6007,41218.0
2018-12-18 10:45:00,119.05,119.13,119.05,119.09,86875.0,100.6007,100.6683,100.6007,100.6345,86875.0
2018-12-18 10:50:00,119.09,119.14,119.05,119.11,151798.0,100.6345,100.6768,100.6007,100.6514,151798.0
2018-12-18 10:55:00,119.1,119.14,119.07,119.11,46232.0,100.643,100.6768,100.6176,100.6514,46232.0
2018-12-18 11:00:00,119.1,119.14,119.1,119.13,39895.0,100.643,100.6768,100.643,100.6683,39895.0
2018-12-18 11:05:00,119.13,119.18,119.1,119.15,150146.0,100.6683,100.7106,100.643,100.6852,150146.0
2018-12-18 11:10:00,119.15,119.28,119.14,119.28,113159.0,100.6852,100.7951,100.6768,100.7951,113159.0
2018-12-18 11:15:00,119.28,119.5,119.28,119.48,251865.0,100.7951,100.981,100.7951,100.9641,251865.0
2018-12-18 11:20:00,119.49,119.62,119.49,119.59,89583.0,100.9725,101.0824,100.9725,101.057,89583.0
2018-12-18 11:25:00,119.59,119.64,119.54,119.56,168654.0,101.057,101.0993,101.0148,101.0317,168654.0
2018-12-18 11:30:00,119.57,119.61,119.54,119.54,72310.0,101.0401,101.0739,101.0148,101.0148,72310.0
2018-12-18 11:35:00,119.53,119.53,119.46,119.5,40907.0,101.0063,101.0063,100.9472,100.981,40907.0
2018-12-18 11:40:00,119.51,119.58,119.51,119.56,171357.0,100.9894,101.0486,100.9894,101.0317,171357.0
2018-12-18 11:45:00,119.56,119.56,119.47,119.49,90648.0,101.0317,101.0317,100.9556,100.9725,90648.0
2018-12-18 11:50:00,119.49,119.54,119.48,119.53,44621.0,100.9725,101.0148,100.9641,101.0063,44621.0
2018-12-18 11:55:00,119.54,119.55,119.47,119.49,56445.0,101.0148,101.0232,100.9556,100.9725,56445.0
2018-12-18 12:00:00,119.48,119.49,119.44,119.46,16762.0,100.9641,100.9725,100.9303,100.9472,16762.0
2018-12-18 12:05:00,119.45,119.47,119.42,119.44,27676.0,100.9387,100.9556,100.9134,100.9303,27676.0
2018-12-18 12:10:00,119.44,119.46,119.42,119.43,23013.0,100.9303,100.9472,100.9134,100.9218,23013.0
2018-12-18 12:15:00,119.43,119.45,119.4,119.43,42443.0,100.9218,100.9387,100.8965,100.9218,42443.0
2018-12-18 12:20:00,119.43,119.46,119.42,119.44,104510.0,100.9218,100.9472,100.9134,100.9303,104510.0
2018-12-18 12:25:00,119.44,119.45,119.38,119.41,90812.0,100.9303,100.9387,100.8796,100.9049,90812.0
2018-12-18 12:30:00,119.41,119.43,119.39,119.41,19544.0,100.9049,100.9218,100.888,100.9049,19544.0
2018-12-18 12:35:00,119.41,119.42,119.39,119.42,21645.0,100.9049,100.9134,100.888,100.9134,21645.0
2018-12-18 12:40:00,119.41,119.47,119.4,119.47,15917.0,100.9049,100.9556,100.8965,100.9556,15917.0
2018-12-18 12:45:00,119.46,119.48,119.43,119.43,36260.0,100.9472,100.9641,100.9218,100.9218,36260.0
2018-12-18 12:50:00,119.44,119.48,119.41,119.41,66659.0,100.9303,100.9641,100.9049,100.9049,66659.0
2018-12-18 12:55:00,119.42,119.44,119.39,119.44,37170.0,100.9134,100.9303,100.888,100.9303,37170.0
2018-12-18 13:00:00,119.44,119.48,119.44,119.48,45313.0,100.9303,100.9641,100.9303,100.9641,45313.0
2018-12-18 13:05:00,119.47,119.54,119.46,119.52,241695.0,100.9556,101.0148,100.9472,100.9979,241695.0
2018-12-18 13:10:00,119.51,119.52,119.45,119.46,134122.0,100.9894,100.9979,100.9387,100.9472,134122.0
2018-12-18 13:15:00,119.47,119.49,119.46,119.48,158650.0,100.9556,100.9725,100.9472,100.9641,158650.0
2018-12-18 13:20:00,119.48,119.5,119.46,119.49,66879.0,100.9641,100.981,100.9472,100.9725,66879.0
2018-12-18 13:25:00,119.5,119.52,119.48,119.5,46245.0,100.981,100.9979,100.9641,100.981,46245.0
2018-12-18 13:30:00,119.5,119.6,119.5,119.52,200206.0,100.981,101.0655,100.981,100.9979,200206.0
2018-12-18 13:35:00,119.53,119.56,119.5,119.54,38092.0,101.0063,101.0317,100.981,101.0148,38092.0
2018-12-18 13:40:00,119.54,119.56,119.51,119.55,48777.0,101.0148,101.0317,100.9894,101.0232,48777.0
2018-12-18 13:45:00,119.54,119.58,119.52,119.58,41059.0,101.0148,101.0486,100.9979,101.0486,41059.0
2018-12-18 13:50:00,119.57,119.63,119.57,119.62,164972.0,101.0401,101.0908,101.0401,101.0824,164972.0
2018-12-18 13:55:00,119.62,119.68,119.61,119.65,139056.0,101.0824,101.1331,101.0739,101.1077,139056.0
2018-12-18 14:00:00,119.64,119.64,119.57,119.58,145574.0,101.0993,101.0993,101.0401,101.0486,145574.0
2018-12-18 14:05:00,119.57,119.62,119.56,119.56,88214.0,101.0401,101.0824,101.0317,101.0317,88214.0
2018-12-18 14:10:00,119.56,119.59,119.54,119.54,153615.0,101.0317,101.057,101.0148,101.0148,153615.0
2018-12-18 14:15:00,119.54,119.62,119.51,119.61,427501.0,101.0148,101.0824,100.9894,101.0739,427501.0
2018-12-18 14:20:00,119.62,119.68,119.61,119.67,51028.0,101.0824,101.1331,101.0739,101.1246,51028.0
2018-12-18 14:25:00,119.65,119.66,119.61,119.63,42806.0,101.1077,101.1162,101.0739,101.0908,42806.0
2018-12-18 14:30:00,119.63,119.66,119.59,119.66,89535.0,101.0908,101.1162,101.057,101.1162,89535.0
2018-12-18 14:35:00,119.66,119.68,119.6,119.6,141124.0,101.1162,101.1331,101.0655,101.0655,141124.0
2018-12-18 14:40:00,119.6,119.69,119.58,119.67,344166.0,101.0655,101.1415,101.0486,101.1246,344166.0
2018-12-18 14:45:00,119.67,119.72,119.66,119.68,192703.0,101.1246,101.1669,101.1162,101.1331,192703.0
2018-12-18 14:50:00,119.69,119.69,119.59,119.61,49964.0,101.1415,101.1415,101.057,101.0739,49964.0
2018-12-18 14:55:00,119.61,119.63,119.57,119.61,64648.0,101.0739,101.0908,101.0401,101.0739,64648.0
2018-12-18 15:00:00,119.61,119.65,119.57,119.61,142363.0,101.0739,101.1077,101.0401,101.0739,142363.0
2018-12-18 15:05:00,119.6,119.65,119.53,119.61,218623.0,101.0655,101.1077,101.0063,101.0739,218623.0
2018-12-18 15:10:00,119.62,119.71,119.6,119.69,81032.0,101.0824,101.1584,101.0655,101.1415,81032.0
2018-12-18 15:15:00,119.69,119.72,119.63,119.72,191156.0,101.1415,101.1669,101.0908,101.1669,191156.0
2018-12-18 15:20:00,119.72,119.74,119.69,119.71,70438.0,101.1669,101.1838,101.1415,101.1584,70438.0
2018-12-18 15:25:00,119.71,119.79,119.71,119.77,130131.0,101.1584,101.2261,101.1584,101.2092,130131.0
2018-12-18 15:30:00,119.77,119.77,119.69,119.7,134553.0,101.2092,101.2092,101.1415,101.15,134553.0
2018-12-18 15:35:00,119.7,119.74,119.68,119.7,178598.0,101.15,101.1838,101.1331,101.15,178598.0
2018-12-18 15:40:00,119.7,119.72,119.65,119.66,194203.0,101.15,101.1669,101.1077,101.1162,194203.0
2018-12-18 15:45:00,119.66,119.67,119.61,119.62,127839.0,101.1162,101.1246,101.0739,101.0824,127839.0
2018-12-18 15:50:00,119.63,119.64,119.61,119.62,185489.0,101.0908,101.0993,101.0739,101.0824,185489.0
2018-12-18 15:55:00,119.62,119.67,119.6,119.6,450599.0,101.0824,101.1246,101.0655,101.0655,450599.0
2018-12-19 09:30:00,120.11,120.14,120.04,120.08,129768.0,101.4965,101.5218,101.4373,101.4711,129768.0
2018-12-19 09:35:00,120.09,120.16,120.07,120.09,179888.0,101.4796,101.5387,101.4627,101.4796,179888.0
2018-12-19 09:40:00,120.09,120.14,120.08,120.11,105205.0,101.4796,101.5218,101.4711,101.4965,105205.0
2018-12-19 09:45:00,120.12,120.15,120.03,120.03,105422.0,101.5049,101.5303,101.4289,101.4289,105422.0
2018-12-19 09:50:00,120.03,120.09,120.0,120.04,100219.0,101.4289,101.4796,101.4035,101.4373,100219.0
2018-12-19 09:55:00,120.04,120.07,120.0,120.05,190092.0,101.4373,101.4627,101.4035,101.4458,190092.0
2018-12-19 10:00:00,120.05,120.08,120.02,120.03,103754.0,101.4458,101.4711,101.4204,101.4289,103754.0
2018-12-19 10:05:00,120.03,120.08,120.02,120.07,30111.0,101.4289,101.4711,101.4204,101.4627,30111.0
2018-12-19 10:10:00,120.08,120.13,120.05,120.07,76996.0,101.4711,101.5134,101.4458,101.4627,76996.0
2018-12-19 10:15:00,120.07,120.08,120.02,120.05,176857.0,101.4627,101.4711,101.4204,101.4458,176857.0
2018-12-19 10:20:00,120.04,120.05,119.98,120.02,58120.0,101.4373,101.4458,101.3866,101.4204,58120.0
2018-12-19 10:25:00,120.02,120.08,120.0,120.06,198690.0,101.4204,101.4711,101.4035,101.4542,198690.0
2018-12-19 10:30:00,120.06,120.06,119.92,119.97,210082.0,101.4542,101.4542,101.3359,101.3782,210082.0
2018-12-19 10:35:00,119.97,120.0,119.93,119.95,168132.0,101.3782,101.4035,101.3444,101.3613,168132.0
2018-12-19 10:40:00,119.95,120.0,119.94,119.99,122639.0,101.3613,101.4035,101.3528,101.3951,122639.0
2018-12-19 10:45:00,119.98,120.03,119.98,120.02,317893.0,101.3866,101.4289,101.3866,101.4204,317893.0
2018-12-19 10:50:00,120.02,120.05,119.98,120.05,88343.0,101.4204,101.4458,101.3866,101.4458,88343.0
2018-12-19 10:55:00,120.05,120.23,120.04,120.2,275196.0,101.4458,101.5979,101.4373,101.5725,275196.0
2018-12-19 11:00:00,120.2,120.35,120.2,120.33,328219.0,101.5725,101.6993,101.5725,101.6824,328219.0
2018-12-19 11:05:00,120.33,120.44,120.32,120.43,180771.0,101.6824,101.7753,101.6739,101.7669,180771.0
2018-12-19 11:10:00,120.43,120.5,120.4,120.43,120583.0,101.7669,101.826,101.7415,101.7669,120583.0
2018-12-19 11:15:00,120.42,120.44,120.4,120.41,112399.0,101.7584,101.7753,101.7415,101.75,112399.0
2018-12-19 11:20:00,120.42,120.43,120.33,120.37,132576.0,101.7584,101.7669,101.6824,101.7162,132576.0
2018-12-19 11:25:00,120.36,120.37,120.29,120.36,63018.0,101.7077,101.7162,101.6486,101.7077,63018.0
2018-12-19 11:30:00,120.36,120.42,120.35,120.41,67489.0,101.7077,101.7584,101.6993,101.75,67489.0
2018-12-19 11:35:00,120.41,120.42,120.34,120.38,90031.0,101.75,101.7584,101.6908,101.7246,90031.0
2018-12-19 11:40:00,120.38,120.42,120.35,120.37,86917.0,101.7246,101.7584,101.6993,101.7162,86917.0
2018-12-19 11:45:00,120.37,120.37,120.28,120.3,66317.0,101.7162,101.7162,101.6401,101.657,66317.0
2018-12-19 11:50:00,120.3,120.33,120.29,120.32,68487.0,101.657,101.6824,101.6486,101.6739,68487.0
2018-12-19 11:55:00,120.32,120.34,120.28,120.3,65316.0,101.6739,101.6908,101.6401,101.657,65316.0
2018-12-19 12:00:00,120.3,120.43,120.3,120.43,73249.0,101.657,101.7669,101.657,101.7669,73249.0
2018-12-19 12:05:00,120.42,120.45,120.41,120.44,35843.0,101.7584,101.7838,101.75,101.7753,35843.0
2018-12-19 12:10:00,120.44,120.46,120.4,120.4,55394.0,101.7753,101.7922,101.7415,101.7415,55394.0
2018-12-19 12:15:00,120.4,120.41,120.27,120.28,88383.0,101.7415,101.75,101.6317,101.6401,88383.0
2018-12-19 12:20:00,120.27,120.29,120.22,120.22,50892.0,101.6317,101.6486,101.5894,101.5894,50892.0
2018-12-19 12:25:00,120.22,120.25,120.19,120.22,64748.0,101.5894,101.6148,101.5641,101.5894,64748.0
2018-12-19 12:30:00,120.2,120.21,120.14,120.16,87844.0,101.5725,101.581,101.5218,101.5387,87844.0
2018-12-19 12:35:00,120.16,120.16,120.13,120.14,30526.0,101.5387,101.5387,101.5134,101.5218,30526.0
2018-12-19 12:40:00,120.14,120.15,120.12,120.13,34614.0,101.5218,101.5303,101.5049,101.5134,34614.0
2018-12-19 12:45:00,120.12,120.16,120.12,120.14,71628.0,101.5049,101.5387,101.5049,101.5218,71628.0
2018-12-19 12:50:00,120.13,120.18,120.1,120.17,75272.0,101.5134,101.5556,101.488,101.5472,75272.0
2018-12-19 12:55:00,120.17,120.26,120.17,120.22,50902.0,101.5472,101.6232,101.5472,101.5894,50902.0
2018-12-19 13:00:00,120.22,120.25,120.21,120.22,39164.0,101.5894,101.6148,101.581,101.5894,39164.0
2018-12-19 13:05:00,120.22,120.26,120.2,120.25,73320.0,101.5894,101.6232,101.5725,101.6148,73320.0
2018-12-19 13:10:00,120.24,120.28,120.23,120.28,43058.0,101.6063,101.6401,101.5979,101.6401,43058.0
2018-12-19 13:15:00,120.28,120.33,120.27,120.3,32430.0,101.6401,101.6824,101.6317,101.657,32430.0
2018-12-19 13:20:00,120.3,120.37,120.29,120.35,82203.0,101.657,101.7162,101.6486,101.6993,82203.0
2018-12-19 13:25:00,120.36,120.38,120.31,120.35,153039.0,101.7077,101.7246,101.6655,101.6993,153039.0
2018-12-19 13:30:00,120.34,120.4,120.33,120.37,33375.0,101.6908,101.7415,101.6824,101.7162,33375.0
2018-12-19 13:35:00,120.36,120.4,120.35,120.37,45951.0,101.7077,101.7415,101.6993,101.7162,45951.0
2018-12-19 13:40:00,120.35,120.35,120.22,120.22,89529.0,101.6993,101.6993,101.5894,101.5894,89529.0
2018-12-19 13:45:00,120.22,120.24,120.17,120.18,160591.0,101.5894,101.6063,101.5472,101.5556,160591.0
2018-12-19 13:50:00,120.18,120.23,120.14,120.14,254466.0,101.5556,101.5979,101.5218,101.5218,254466.0
2018-12-19 13:55:00,120.14,120.17,119.99,120.12,253037.0,101.5218,101.5472,101.3951,101.5049,253037.0
2018-12-19 14:00:00,120.06,120.85,120.03,120.73,977089.0,101.4542,102.1218,101.4289,102.0204,977089.0
2018-12-19 14:05:00,120.74,120.98,120.67,120.88,790059.0,102.0288,102.2316,101.9697,102.1471,790059.0
2018-12-19 14:10:00,120.87,121.18,120.76,120.92,1323859.0,102.1387,102.4006,102.0457,102.1809,1323859.0
2018-12-19 14:15:00,120.93,121.03,120.74,120.83,914269.0,102.1894,102.2739,102.0288,102.1049,914269.0
2018-12-19 14:20:00,120.84,120.85,120.74,120.75,430705.0,102.1133,102.1218,102.0288,102.0373,430705.0
2018-12-19 14:25:00,120.75,120.78,120.68,120.69,185497.0,102.0373,102.0626,101.9781,101.9866,185497.0
2018-12-19 14:30:00,120.69,120.75,120.61,120.68,398576.0,101.9866,102.0373,101.919,101.9781,398576.0
2018-12-19 14:35:00,120.68,120.75,120.66,120.72,402923.0,101.9781,102.0373,101.9612,102.0119,402923.0
2018-12-19 14:40:00,120.7,121.01,120.7,121.0,449529.0,101.995,102.257,101.995,102.2485,449529.0
2018-12-19 14:45:00,121.0,121.04,120.88,120.91,374111.0,102.2485,102.2823,102.1471,102.1725,374111.0
2018-12-19 14:50:00,120.91,121.02,120.9,120.95,249632.0,102.1725,102.2654,102.164,102.2063,249632.0
2018-12-19 14:55:00,120.95,121.07,120.88,121.03,638396.0,102.2063,102.3077,102.1471,102.2739,638396.0
2018-12-19 15:00:00,121.02,121.4,120.95,121.38,575314.0,102.2654,102.5865,102.2063,102.5696,575314.0
2018-12-19 15:05:00,121.39,121.66,121.34,121.34,845443.0,102.5781,102.8063,102.5358,102.5358,845443.0
2018-12-19 15:10:00,121.34,121.43,121.21,121.22,448664.0,102.5358,102.6119,102.426,102.4344,448664.0
2018-12-19 15:15:00,121.22,121.41,121.2,121.29,506143.0,102.4344,102.595,102.4175,102.4936,506143.0
2018-12-19 15:20:00,121.28,121.38,121.14,121.17,281361.0,102.4851,102.5696,102.3668,102.3922,281361.0
2018-12-19 15:25:00,121.17,121.28,121.11,121.28,221849.0,102.3922,102.4851,102.3415,102.4851,221849.0
2018-12-19 15:30:00,121.27,121.35,121.23,121.32,217885.0,102.4767,102.5443,102.4429,102.5189,217885.0
2018-12-19 15:35:00,121.32,121.42,121.31,121.37,293035.0,102.5189,102.6034,102.5105,102.5612,293035.0
2018-12-19 15:40:00,121.37,121.46,121.36,121.38,299852.0,102.5612,102.6373,102.5527,102.5696,299852.0
2018-12-19 15:45:00,121.37,121.37,121.25,121.27,454356.0,102.5612,102.5612,102.4598,102.4767,454356.0
2018-12-19 15:50:00,121.28,121.29,121.18,121.23,534709.0,102.4851,102.4936,102.4006,102.4429,534709.0
2018-12-19 15:55:00,121.23,121.28,121.15,121.17,1012338.0,102.4429,102.4851,102.3753,102.3922,1012338.0
2018-12-20 09:30:00,121.99,122.03,121.81,121.84,1227988.0,103.0851,103.1189,102.933,102.9584,1227988.0
2018-12-20 09:35:00,121.84,121.9,121.75,121.81,596331.0,102.9584,103.0091,102.8823,102.933,596331.0
2018-12-20 09:40:00,121.81,121.96,121.81,121.89,272578.0,102.933,103.0598,102.933,103.0006,272578.0
2018-12-20 09:45:00,121.88,122.03,121.87,121.96,357112.0,102.9922,103.1189,102.9837,103.0598,357112.0
2018-12-20 09:50:00,121.97,122.03,121.88,121.95,537221.0,103.0682,103.1189,102.9922,103.0513,537221.0
2018-12-20 09:55:00,121.96,121.96,121.85,121.87,152030.0,103.0598,103.0598,102.9668,102.9837,152030.0
2018-12-20 10:00:00,121.87,121.92,121.8,121.9,369799.0,102.9837,103.026,102.9246,103.0091,369799.0
2018-12-20 10:05:00,121.9,121.91,121.8,121.83,231643.0,103.0091,103.0175,102.9246,102.9499,231643.0
2018-12-20 10:10:00,121.83,121.88,121.82,121.85,256361.0,102.9499,102.9922,102.9415,102.9668,256361.0
2018-12-20 10:15:00,121.85,121.9,121.81,121.83,106068.0,102.9668,103.0091,102.933,102.9499,106068.0
2018-12-20 10:20:00,121.82,121.89,121.79,121.84,137311.0,102.9415,103.0006,102.9161,102.9584,137311.0
2018-12-20 10:25:00,121.83,121.84,121.77,121.82,208571.0,102.9499,102.9584,102.8992,102.9415,208571.0
2018-12-20 10:30:00,121.83,121.83,121.64,121.65,376685.0,102.9499,102.9499,102.7894,102.7978,376685.0
2018-12-20 10:35:00,121.66,121.68,121.53,121.57,305225.0,102.8063,102.8232,102.6964,102.7302,305225.0
2018-12-20 10:40:00,121.57,121.59,121.48,121.54,319239.0,102.7302,102.7471,102.6542,102.7049,319239.0
2018-12-20 10:45:00,121.54,121.55,121.48,121.52,338133.0,102.7049,102.7133,102.6542,102.688,338133.0
2018-12-20 10:50:00,121.53,121.53,121.38,121.45,419292.0,102.6964,102.6964,102.5696,102.6288,419292.0
2018-12-20 10:55:00,121.44,121.46,121.33,121.33,241677.0,102.6203,102.6373,102.5274,102.5274,241677.0
2018-12-20 11:00:00,121.34,121.49,121.34,121.46,191052.0,102.5358,102.6626,102.5358,102.6373,191052.0
2018-12-20 11:05:00,121.46,121.54,121.42,121.49,141195.0,102.6373,102.7049,102.6034,102.6626,141195.0
2018-12-20 11:10:00,121.5,121.58,121.47,121.57,102287.0,102.6711,102.7387,102.6457,102.7302,102287.0
2018-12-20 11:15:00,121.56,121.58,121.49,121.54,128384.0,102.7218,102.7387,102.6626,102.7049,128384.0
2018-12-20 11:20:00,121.55,121.6,121.54,121.6,62023.0,102.7133,102.7556,102.7049,102.7556,62023.0
2018-12-20 11:25:00,121.59,121.71,121.59,121.66,761571.0,102.7471,102.8485,102.7471,102.8063,761571.0
2018-12-20 11:30:00,121.66,121.7,121.62,121.65,111357.0,102.8063,102.8401,102.7725,102.7978,111357.0
2018-12-20 11:35:00,121.64,121.7,121.62,121.7,92051.0,102.7894,102.8401,102.7725,102.8401,92051.0
2018-12-20 11:40:00,121.69,121.78,121.64,121.77,120747.0,102.8316,102.9077,102.7894,102.8992,120747.0
2018-12-20 11:45:00,121.76,121.84,121.74,121.83,123479.0,102.8908,102.9584,102.8739,102.9499,123479.0
2018-12-20 11:50:00,121.83,121.93,121.81,121.87,92666.0,102.9499,103.0344,102.933,102.9837,92666.0
2018-12-20 11:55:00,121.87,121.87,121.75,121.82,259703.0,102.9837,102.9837,102.8823,102.9415,259703.0
2018-12-20 12:00:00,121.81,121.82,121.74,121.8,56604.0,102.933,102.9415,102.8739,102.9246,56604.0
2018-12-20 12:05:00,121.8,121.83,121.71,121.74,121898.0,102.9246,102.9499,102.8485,102.8739,121898.0
2018-12-20 12:10:00,121.74,121.75,121.69,121.69,91433.0,102.8739,102.8823,102.8316,102.8316,91433.0
2018-12-20 12:15:00,121.69,121.7,121.55,121.55,165855.0,102.8316,102.8401,102.7133,102.7133,165855.0
2018-12-20 12:20:00,121.55,121.61,121.55,121.55,80842.0,102.7133,102.764,102.7133,102.7133,80842.0
2018-12-20 12:25:00,121.56,121.57,121.49,121.49,74019.0,102.7218,102.7302,102.6626,102.6626,74019.0
2018-12-20 12:30:00,121.49,121.58,121.48,121.55,67935.0,102.6626,102.7387,102.6542,102.7133,67935.0
2018-12-20 12:35:00,121.56,121.58,121.51,121.55,52702.0,102.7218,102.7387,102.6795,102.7133,52702.0
2018-12-20 12:40:00,121.55,121.64,121.55,121.63,78468.0,102.7133,102.7894,102.7133,102.7809,78468.0
2018-12-20 12:45:00,121.63,121.65,121.59,121.6,109250.0,102.7809,102.7978,102.7471,102.7556,109250.0
2018-12-20 12:50:00,121.6,121.64,121.56,121.64,67940.0,102.7556,102.7894,102.7218,102.7894,67940.0
2018-12-20 12:55:00,121.65,121.71,121.6,121.61,81932.0,102.7978,102.8485,102.7556,102.764,81932.0
2018-12-20 13:00:00,121.6,121.72,121.56,121.69,73433.0,102.7556,102.857,102.7218,102.8316,73433.0
2018-12-20 13:05:00,121.69,121.71,121.65,121.68,46936.0,102.8316,102.8485,102.7978,102.8232,46936.0
2018-12-20 13:10:00,121.68,121.7,121.59,121.59,42984.0,102.8232,102.8401,102.7471,102.7471,42984.0
2018-12-20 13:15:00,121.6,121.61,121.46,121.48,72801.0,102.7556,102.764,102.6373,102.6542,72801.0
2018-12-20 13:20:00,121.5,121.76,121.47,121.67,92641.0,102.6711,102.8908,102.6457,102.8147,92641.0
2018-12-20 13:25:00,121.67,121.68,121.57,121.61,51340.0,102.8147,102.8232,102.7302,102.764,51340.0
2018-12-20 13:30:00,121.61,121.67,121.58,121.65,46271.0,102.764,102.8147,102.7387,102.7978,46271.0
2018-12-20 13:35:00,121.65,121.72,121.61,121.62,60254.0,102.7978,102.857,102.764,102.7725,60254.0
2018-12-20 13:40:00,121.63,121.68,121.51,121.51,85307.0,102.7809,102.8232,102.6795,102.6795,85307.0
2018-12-20 13:45:00,121.5,121.52,121.42,121.44,112849.0,102.6711,102.688,102.6034,102.6203,112849.0
2018-12-20 13:50:00,121.44,121.56,121.43,121.53,99662.0,102.6203,102.7218,102.6119,102.6964,99662.0
2018-12-20 13:55:00,121.54,121.55,121.5,121.51,50968.0,102.7049,102.7133,102.6711,102.6795,50968.0
2018-12-20 14:00:00,121.51,121.69,121.49,121.66,288771.0,102.6795,102.8316,102.6626,102.8063,288771.0
2018-12-20 14:05:00,121.65,121.66,121.59,121.61,92398.0,102.7978,102.8063,102.7471,102.764,92398.0
2018-12-20 14:10:00,121.61,121.68,121.59,121.62,157177.0,102.764,102.8232,102.7471,102.7725,157177.0
2018-12-20 14:15:00,121.61,121.65,121.59,121.65,112268.0,102.764,102.7978,102.7471,102.7978,112268.0
2018-12-20 14:20:00,121.65,121.65,121.42,121.42,424263.0,102.7978,102.7978,102.6034,102.6034,424263.0
2018-12-20 14:25:00,121.42,121.45,121.36,121.37,149233.0,102.6034,102.6288,102.5527,102.5612,149233.0
2018-12-20 14:30:00,121.37,121.39,121.3,121.36,130518.0,102.5612,102.5781,102.502,102.5527,130518.0
2018-12-20 14:35:00,121.36,121.4,121.26,121.4,161653.0,102.5527,102.5865,102.4682,102.5865,161653.0
2018-12-20 14:40:00,121.4,121.4,121.21,121.22,153540.0,102.5865,102.5865,102.426,102.4344,153540.0
2018-12-20 14:45:00,121.22,121.3,121.07,121.13,730313.0,102.4344,102.502,102.3077,102.3584,730313.0
2018-12-20 14:50:00,121.13,121.19,121.06,121.07,176449.0,102.3584,102.4091,102.2992,102.3077,176449.0
2018-12-20 14:55:00,121.08,121.12,120.98,121.02,215668.0,102.3161,102.3499,102.2316,102.2654,215668.0
2018-12-20 15:00:00,121.02,121.08,120.95,121.04,174642.0,102.2654,102.3161,102.2063,102.2823,174642.0
2018-12-20 15:05:00,121.04,121.05,120.88,120.91,171483.0,102.2823,102.2908,102.1471,102.1725,171483.0
2018-12-20 15:10:00,120.9,120.93,120.78,120.78,231984.0,102.164,102.1894,102.0626,102.0626,231984.0
2018-12-20 15:15:00,120.78,120.89,120.77,120.88,179990.0,102.0626,102.1556,102.0542,102.1471,179990.0
2018-12-20 15:20:00,120.87,120.92,120.72,120.77,287439.0,102.1387,102.1809,102.0119,102.0542,287439.0
2018-12-20 15:25:00,120.77,120.88,120.69,120.86,235506.0,102.0542,102.1471,101.9866,102.1302,235506.0
2018-12-20 15:30:00,120.86,120.89,120.71,120.72,212927.0,102.1302,102.1556,102.0035,102.0119,212927.0
2018-12-20 15:35:00,120.72,120.73,120.68,120.68,209207.0,102.0119,102.0204,101.9781,101.9781,209207.0
2018-12-20 15:40:00,120.69,120.82,120.68,120.82,175008.0,101.9866,102.0964,101.9781,102.0964,175008.0
2018-12-20 15:45:00,120.82,120.84,120.74,120.78,155287.0,102.0964,102.1133,102.0288,102.0626,155287.0
2018-12-20 15:50:00,120.78,120.84,120.78,120.83,414484.0,102.0626,102.1133,102.0626,102.1049,414484.0
2018-12-20 15:55:00,120.83,120.84,120.67,120.7,697054.0,102.1049,102.1133,101.9697,101.995,697054.0
2018-12-21 09:30:00,121.14,121.17,121.1,121.15,181196.0,102.3668,102.3922,102.333,102.3753,181196.0
2018-12-21 09:35:00,121.15,121.21,121.13,121.16,137591.0,102.3753,102.426,102.3584,102.3837,137591.0
2018-12-21 09:40:00,121.16,121.19,121.07,121.07,121728.0,102.3837,102.4091,102.3077,102.3077,121728.0
2018-12-21 09:45:00,121.06,121.06,120.92,121.02,92803.0,102.2992,102.2992,102.1809,102.2654,92803.0
2018-12-21 09:50:00,121.03,121.04,120.92,121.0,44398.0,102.2739,102.2823,102.1809,102.2485,44398.0
2018-12-21 09:55:00,121.01,121.02,120.9,120.93,106131.0,102.257,102.2654,102.164,102.1894,106131.0
2018-12-21 10:00:00,120.95,121.0,120.93,120.97,53579.0,102.2063,102.2485,102.1894,102.2232,53579.0
2018-12-21 10:05:00,120.97,121.06,120.91,120.91,105169.0,102.2232,102.2992,102.1725,102.1725,105169.0
2018-12-21 10:10:00,120.9,120.9,120.53,120.58,237081.0,102.164,102.164,101.8514,101.8936,237081.0
2018-12-21 10:15:00,120.58,120.64,120.53,120.64,181220.0,101.8936,101.9443,101.8514,101.9443,181220.0
2018-12-21 10:20:00,120.64,120.66,120.56,120.61,151764.0,101.9443,101.9612,101.8767,101.919,151764.0
2018-12-21 10:25:00,120.61,120.77,120.6,120.71,100665.0,101.919,102.0542,101.9105,102.0035,100665.0
2018-12-21 10:30:00,120.7,120.71,120.64,120.69,101645.0,101.995,102.0035,101.9443,101.9866,101645.0
2018-12-21 10:35:00,120.69,120.71,120.66,120.68,54570.0,101.9866,102.0035,101.9612,101.9781,54570.0
2018-12-21 10:40:00,120.67,120.7,120.58,120.63,89884.0,101.9697,101.995,101.8936,101.9359,89884.0
2018-12-21 10:45:00,120.63,120.63,120.53,120.54,87232.0,101.9359,101.9359,101.8514,101.8598,87232.0
2018-12-21 10:50:00,120.54,120.59,120.5,120.58,64471.0,101.8598,101.9021,101.826,101.8936,64471.0
2018-12-21 10:55:00,120.58,120.72,120.55,120.72,91346.0,101.8936,102.0119,101.8683,102.0119,91346.0
2018-12-21 11:00:00,120.73,120.81,120.67,120.67,75126.0,102.0204,102.088,101.9697,101.9697,75126.0
2018-12-21 11:05:00,120.67,120.77,120.64,120.76,41455.0,101.9697,102.0542,101.9443,102.0457,41455.0
2018-12-21 11:10:00,120.76,120.76,120.67,120.68,56447.0,102.0457,102.0457,101.9697,101.9781,56447.0
2018-12-21 11:15:00,120.68,120.69,120.64,120.65,19480.0,101.9781,101.9866,101.9443,101.9528,19480.0
2018-12-21 11:20:00,120.65,120.66,120.59,120.6,47271.0,101.9528,101.9612,101.9021,101.9105,47271.0
2018-12-21 11:25:00,120.6,120.62,120.42,120.42,51572.0,101.9105,101.9274,101.7584,101.7584,51572.0
2018-12-21 11:30:00,120.42,120.46,120.39,120.45,75046.0,101.7584,101.7922,101.7331,101.7838,75046.0
2018-12-21 11:35:00,120.45,120.47,120.41,120.46,52719.0,101.7838,101.8007,101.75,101.7922,52719.0
2018-12-21 11:40:00,120.46,120.48,120.41,120.41,49047.0,101.7922,101.8091,101.75,101.75,49047.0
2018-12-21 11:45:00,120.42,120.53,120.41,120.53,40040.0,101.7584,101.8514,101.75,101.8514,40040.0
2018-12-21 11:50:00,120.53,120.53,120.49,120.51,34126.0,101.8514,101.8514,101.8176,101.8345,34126.0
2018-12-21 11:55:00,120.5,120.51,120.46,120.49,72685.0,101.826,101.8345,101.7922,101.8176,72685.0
2018-12-21 12:00:00,120.49,120.51,120.45,120.48,84210.0,101.8176,101.8345,101.7838,101.8091,84210.0
2018-12-21 12:05:00,120.49,120.56,120.48,120.51,101181.0,101.8176,101.8767,101.8091,101.8345,101181.0
2018-12-21 12:10:00,120.51,120.58,120.51,120.53,81807.0,101.8345,101.8936,101.8345,101.8514,81807.0
2018-12-21 12:15:00,120.54,120.54,120.44,120.49,124858.0,101.8598,101.8598,101.7753,101.8176,124858.0
2018-12-21 12:20:00,120.49,120.56,120.48,120.52,83237.0,101.8176,101.8767,101.8091,101.8429,83237.0
2018-12-21 12:25:00,120.52,120.58,120.51,120.58,254067.0,101.8429,101.8936,101.8345,101.8936,254067.0
2018-12-21 12:30:00,120.57,120.64,120.54,120.54,84803.0,101.8852,101.9443,101.8598,101.8598,84803.0
2018-12-21 12:35:00,120.55,120.56,120.47,120.48,163302.0,101.8683,101.8767,101.8007,101.8091,163302.0
2018-12-21 12:40:00,120.48,120.54,120.45,120.51,67973.0,101.8091,101.8598,101.7838,101.8345,67973.0
2018-12-21 12:45:00,120.5,120.56,120.47,120.55,49941.0,101.826,101.8767,101.8007,101.8683,49941.0
2018-12-21 12:50:00,120.55,120.62,120.52,120.62,87578.0,101.8683,101.9274,101.8429,101.9274,87578.0
2018-12-21 12:55:00,120.63,120.67,120.58,120.67,68569.0,101.9359,101.9697,101.8936,101.9697,68569.0
2018-12-21 13:00:00,120.67,120.72,120.65,120.69,156404.0,101.9697,102.0119,101.9528,101.9866,156404.0
2018-12-21 13:05:00,120.68,120.72,120.66,120.67,54450.0,101.9781,102.0119,101.9612,101.9697,54450.0
2018-12-21 13:10:00,120.67,120.71,120.62,120.71,49356.0,101.9697,102.0035,101.9274,102.0035,49356.0
2018-12-21 13:15:00,120.7,120.73,120.69,120.71,31765.0,101.995,102.0204,101.9866,102.0035,31765.0
2018-12-21 13:20:00,120.71,120.72,120.65,120.65,57107.0,102.0035,102.0119,101.9528,101.9528,57107.0
2018-12-21 13:25:00,120.66,120.72,120.64,120.71,54890.0,101.9612,102.0119,101.9443,102.0035,54890.0
2018-12-21 13:30:00,120.71,120.72,120.65,120.65,61694.0,102.0035,102.0119,101.9528,101.9528,61694.0
2018-12-21 13:35:00,120.66,120.69,120.65,120.65,46454.0,101.9612,101.9866,101.9528,101.9528,46454.0
2018-12-21 13:40:00,120.65,120.65,120.58,120.59,53423.0,101.9528,101.9528,101.8936,101.9021,53423.0
2018-12-21 13:45:00,120.6,120.61,120.58,120.6,78120.0,101.9105,101.919,101.8936,101.9105,78120.0
2018-12-21 13:50:00,120.61,120.61,120.57,120.61,51578.0,101.919,101.919,101.8852,101.919,51578.0
2018-12-21 13:55:00,120.6,120.62,120.58,120.59,27521.0,101.9105,101.9274,101.8936,101.9021,27521.0
2018-12-21 14:00:00,120.6,120.62,120.56,120.56,45242.0,101.9105,101.9274,101.8767,101.8767,45242.0
2018-12-21 14:05:00,120.56,120.58,120.52,120.54,43825.0,101.8767,101.8936,101.8429,101.8598,43825.0
2018-12-21 14:10:00,120.53,120.57,120.51,120.56,37399.0,101.8514,101.8852,101.8345,101.8767,37399.0
2018-12-21 14:15:00,120.55,120.58,120.52,120.53,43691.0,101.8683,101.8936,101.8429,101.8514,43691.0
2018-12-21 14:20:00,120.53,120.56,120.53,120.54,60047.0,101.8514,101.8767,101.8514,101.8598,60047.0
2018-12-21 14:25:00,120.55,120.55,120.52,120.53,24338.0,101.8683,101.8683,101.8429,101.8514,24338.0
2018-12-21 14:30:00,120.53,120.55,120.5,120.52,30544.0,101.8514,101.8683,101.826,101.8429,30544.0
2018-12-21 14:35:00,120.52,120.54,120.51,120.53,16810.0,101.8429,101.8598,101.8345,101.8514,16810.0
2018-12-21 14:40:00,120.52,120.59,120.51,120.56,33187.0,101.8429,101.9021,101.8345,101.8767,33187.0
2018-12-21 14:45:00,120.56,120.59,120.54,120.55,45514.0,101.8767,101.9021,101.8598,101.8683,45514.0
2018-12-21 14:50:00,120.56,120.64,120.53,120.61,116676.0,101.8767,101.9443,101.8514,101.919,116676.0
2018-12-21 14:55:00,120.61,120.73,120.6,120.71,102204.0,101.919,102.0204,101.9105,102.0035,102204.0
2018-12-21 15:00:00,120.71,120.73,120.65,120.66,186795.0,102.0035,102.0204,101.9528,101.9612,186795.0
2018-12-21 15:05:00,120.66,120.7,120.63,120.64,152526.0,101.9612,101.995,101.9359,101.9443,152526.0
2018-12-21 15:10:00,120.64,120.68,120.63,120.65,80627.0,101.9443,101.9781,101.9359,101.9528,80627.0
2018-12-21 15:15:00,120.65,120.71,120.63,120.69,140416.0,101.9528,102.0035,101.9359,101.9866,140416.0
2018-12-21 15:20:00,120.69,120.74,120.69,120.71,166052.0,101.9866,102.0288,101.9866,102.0035,166052.0
2018-12-21 15:25:00,120.71,120.74,120.69,120.73,126161.0,102.0035,102.0288,101.9866,102.0204,126161.0
2018-12-21 15:30:00,120.74,120.75,120.68,120.69,74818.0,102.0288,102.0373,101.9781,101.9866,74818.0
2018-12-21 15:35:00,120.7,120.73,120.69,120.7,94656.0,101.995,102.0204,101.9866,101.995,94656.0
2018-12-21 15:40:00,120.71,120.71,120.68,120.71,140607.0,102.0035,102.0035,101.9781,102.0035,140607.0
2018-12-21 15:45:00,120.71,120.71,120.62,120.68,114635.0,102.0035,102.0035,101.9274,101.9781,114635.0
2018-12-21 15:50:00,120.68,120.76,120.67,120.69,249402.0,101.9781,102.0457,101.9697,101.9866,249402.0
2018-12-21 15:55:00,120.7,120.74,120.67,120.71,807175.0,101.995,102.0288,101.9697,102.0035,807175.0
2018-12-24 09:30:00,121.13,121.13,120.93,121.0,135626.0,102.3584,102.3584,102.1894,102.2485,135626.0
2018-12-24 09:35:00,121.0,121.07,120.99,121.04,83308.0,102.2485,102.3077,102.2401,102.2823,83308.0
2018-12-24 09:40:00,121.04,121.08,120.93,120.98,104610.0,102.2823,102.3161,102.1894,102.2316,104610.0
2018-12-24 09:45:00,120.98,121.06,120.98,121.01,156351.0,102.2316,102.2992,102.2316,102.257,156351.0
2018-12-24 09:50:00,121.01,121.11,120.98,121.07,118768.0,102.257,102.3415,102.2316,102.3077,118768.0
2018-12-24 09:55:00,121.08,121.21,121.06,121.13,219429.0,102.3161,102.426,102.2992,102.3584,219429.0
2018-12-24 10:00:00,121.13,121.14,121.07,121.13,159984.0,102.3584,102.3668,102.3077,102.3584,159984.0
2018-12-24 10:05:00,121.12,121.18,121.11,121.16,137094.0,102.3499,102.4006,102.3415,102.3837,137094.0
2018-12-24 10:10:00,121.15,121.16,121.01,121.02,410271.0,102.3753,102.3837,102.257,102.2654,410271.0
2018-12-24 10:15:00,121.03,121.03,120.95,120.97,202495.0,102.2739,102.2739,102.2063,102.2232,202495.0
2018-12-24 10:20:00,120.97,120.97,120.91,120.92,181695.0,102.2232,102.2232,102.1725,102.1809,181695.0
2018-12-24 10:25:00,120.91,120.96,120.91,120.94,76736.0,102.1725,102.2147,102.1725,102.1978,76736.0
2018-12-24 10:30:00,120.95,121.07,120.93,121.02,123355.0,102.2063,102.3077,102.1894,102.2654,123355.0
2018-12-24 10:35:00,121.03,121.13,121.0,121.02,143960.0,102.2739,102.3584,102.2485,102.2654,143960.0
2018-12-24 10:40:00,121.02,121.03,120.96,120.99,272018.0,102.2654,102.2739,102.2147,102.2401,272018.0
2018-12-24 10:45:00,120.99,121.09,120.99,121.07,227567.0,102.2401,102.3246,102.2401,102.3077,227567.0
2018-12-24 10:50:00,121.08,121.25,121.08,121.24,124717.0,102.3161,102.4598,102.3161,102.4513,124717.0
2018-12-24 10:55:00,121.24,121.28,121.15,121.15,111393.0,102.4513,102.4851,102.3753,102.3753,111393.0
2018-12-24 11:00:00,121.17,121.17,121.03,121.12,143132.0,102.3922,102.3922,102.2739,102.3499,143132.0
2018-12-24 11:05:00,121.13,121.16,121.09,121.11,42145.0,102.3584,102.3837,102.3246,102.3415,42145.0
2018-12-24 11:10:00,121.12,121.15,121.02,121.02,93545.0,102.3499,102.3753,102.2654,102.2654,93545.0
2018-12-24 11:15:00,121.02,121.2,121.0,121.16,101660.0,102.2654,102.4175,102.2485,102.3837,101660.0
2018-12-24 11:20:00,121.16,121.19,121.14,121.17,56338.0,102.3837,102.4091,102.3668,102.3922,56338.0
2018-12-24 11:25:00,121.16,121.28,121.14,121.2,65346.0,102.3837,102.4851,102.3668,102.4175,65346.0
2018-12-24 11:30:00,121.2,121.25,120.96,121.03,190631.0,102.4175,102.4598,102.2147,102.2739,190631.0
2018-12-24 11:35:00,121.04,121.19,120.98,121.1,425733.0,102.2823,102.4091,102.2316,102.333,425733.0
2018-12-24 11:40:00,121.1,121.22,121.08,121.18,101534.0,102.333,102.4344,102.3161,102.4006,101534.0
2018-12-24 11:45:00,121.18,121.33,121.18,121.29,141896.0,102.4006,102.5274,102.4006,102.4936,141896.0
2018-12-24 11:50:00,121.29,121.3,121.14,121.14,162576.0,102.4936,102.502,102.3668,102.3668,162576.0
2018-12-24 11:55:00,121.15,121.25,121.13,121.2,75107.0,102.3753,102.4598,102.3584,102.4175,75107.0
2018-12-24 12:00:00,121.2,121.2,121.12,121.13,88167.0,102.4175,102.4175,102.3499,102.3584,88167.0
2018-12-24 12:05:00,121.14,121.19,121.13,121.18,76915.0,102.3668,102.4091,102.3584,102.4006,76915.0
2018-12-24 12:10:00,121.18,121.28,121.16,121.24,117710.0,102.4006,102.4851,102.3837,102.4513,117710.0
2018-12-24 12:15:00,121.25,121.29,121.23,121.29,56590.0,102.4598,102.4936,102.4429,102.4936,56590.0
2018-12-24 12:20:00,121.3,121.42,121.3,121.35,140088.0,102.502,102.6034,102.502,102.5443,140088.0
2018-12-24 12:25:00,121.34,121.35,121.16,121.18,231008.0,102.5358,102.5443,102.3837,102.4006,231008.0
2018-12-24 12:30:00,121.17,121.18,121.09,121.16,172452.0,102.3922,102.4006,102.3246,102.3837,172452.0
2018-12-24 12:35:00,121.17,121.28,121.15,121.26,558913.0,102.3922,102.4851,102.3753,102.4682,558913.0
2018-12-24 12:40:00,121.26,121.3,121.23,121.26,130529.0,102.4682,102.502,102.4429,102.4682,130529.0
2018-12-24 12:45:00,121.26,121.29,121.21,121.27,150567.0,102.4682,102.4936,102.426,102.4767,150567.0
2018-12-24 12:50:00,121.27,121.28,121.11,121.24,220979.0,102.4767,102.4851,102.3415,102.4513,220979.0
2018-12-24 12:55:00,121.25,121.32,121.25,121.29,375955.0,102.4598,102.5189,102.4598,102.4936,375955.0
2018-12-26 09:30:00,120.99,121.04,120.9,120.94,134401.0,102.2401,102.2823,102.164,102.1978,134401.0
2018-12-26 09:35:00,120.94,121.01,120.86,120.89,123237.0,102.1978,102.257,102.1302,102.1556,123237.0
2018-12-26 09:40:00,120.89,120.98,120.88,120.98,97312.0,102.1556,102.2316,102.1471,102.2316,97312.0
2018-12-26 09:45:00,120.97,121.16,120.95,121.1,211064.0,102.2232,102.3837,102.2063,102.333,211064.0
2018-12-26 09:50:00,121.1,121.14,121.05,121.13,65600.0,102.333,102.3668,102.2908,102.3584,65600.0
2018-12-26 09:55:00,121.13,121.2,121.1,121.2,107207.0,102.3584,102.4175,102.333,102.4175,107207.0
2018-12-26 10:00:00,121.19,121.33,121.18,121.32,84305.0,102.4091,102.5274,102.4006,102.5189,84305.0
2018-12-26 10:05:00,121.31,121.39,121.23,121.24,95647.0,102.5105,102.5781,102.4429,102.4513,95647.0
2018-12-26 10:10:00,121.23,121.31,121.21,121.29,66757.0,102.4429,102.5105,102.426,102.4936,66757.0
2018-12-26 10:15:00,121.29,121.33,121.25,121.31,67655.0,102.4936,102.5274,102.4598,102.5105,67655.0
2018-12-26 10:20:00,121.31,121.31,121.16,121.19,118721.0,102.5105,102.5105,102.3837,102.4091,118721.0
2018-12-26 10:25:00,121.19,121.24,121.11,121.16,57289.0,102.4091,102.4513,102.3415,102.3837,57289.0
2018-12-26 10:30:00,121.16,121.25,121.14,121.2,112275.0,102.3837,102.4598,102.3668,102.4175,112275.0
2018-12-26 10:35:00,121.19,121.27,121.17,121.23,79020.0,102.4091,102.4767,102.3922,102.4429,79020.0
2018-12-26 10:40:00,121.23,121.29,121.23,121.28,66268.0,102.4429,102.4936,102.4429,102.4851,66268.0
2018-12-26 10:45:00,121.28,121.32,121.24,121.26,128581.0,102.4851,102.5189,102.4513,102.4682,128581.0
2018-12-26 10:50:00,121.26,121.37,121.19,121.32,101223.0,102.4682,102.5612,102.4091,102.5189,101223.0
2018-12-26 10:55:00,121.31,121.37,121.29,121.37,75810.0,102.5105,102.5612,102.4936,102.5612,75810.0
2018-12-26 11:00:00,121.36,121.36,121.2,121.25,72587.0,102.5527,102.5527,102.4175,102.4598,72587.0
2018-12-26 11:05:00,121.26,121.26,121.2,121.2,82869.0,102.4682,102.4682,102.4175,102.4175,82869.0
2018-12-26 11:10:00,121.19,121.21,121.14,121.14,80646.0,102.4091,102.426,102.3668,102.3668,80646.0
2018-12-26 11:15:00,121.15,121.16,121.06,121.09,110057.0,102.3753,102.3837,102.2992,102.3246,110057.0
2018-12-26 11:20:00,121.09,121.14,121.08,121.11,74164.0,102.3246,102.3668,102.3161,102.3415,74164.0
2018-12-26 11:25:00,121.12,121.12,120.99,121.02,130473.0,102.3499,102.3499,102.2401,102.2654,130473.0
2018-12-26 11:30:00,121.02,121.12,121.01,121.12,76152.0,102.2654,102.3499,102.257,102.3499,76152.0
2018-12-26 11:35:00,121.12,121.14,121.06,121.06,104535.0,102.3499,102.3668,102.2992,102.2992,104535.0
2018-12-26 11:40:00,121.06,121.14,121.05,121.12,89778.0,102.2992,102.3668,102.2908,102.3499,89778.0
2018-12-26 11:45:00,121.13,121.16,121.1,121.11,55952.0,102.3584,102.3837,102.333,102.3415,55952.0
2018-12-26 11:50:00,121.11,121.16,121.1,121.14,55122.0,102.3415,102.3837,102.333,102.3668,55122.0
2018-12-26 11:55:00,121.14,121.14,121.05,121.06,91559.0,102.3668,102.3668,102.2908,102.2992,91559.0
2018-12-26 12:00:00,121.06,121.06,121.0,121.03,83446.0,102.2992,102.2992,102.2485,102.2739,83446.0
2018-12-26 12:05:00,121.03,121.04,120.98,121.0,83738.0,102.2739,102.2823,102.2316,102.2485,83738.0
2018-12-26 12:10:00,121.0,121.01,120.9,120.92,128554.0,102.2485,102.257,102.164,102.1809,128554.0
2018-12-26 12:15:00,120.91,120.92,120.83,120.88,210292.0,102.1725,102.1809,102.1049,102.1471,210292.0
2018-12-26 12:20:00,120.89,120.89,120.86,120.86,54814.0,102.1556,102.1556,102.1302,102.1302,54814.0
2018-12-26 12:25:00,120.86,120.87,120.82,120.84,76832.0,102.1302,102.1387,102.0964,102.1133,76832.0
2018-12-26 12:30:00,120.84,120.86,120.82,120.85,61195.0,102.1133,102.1302,102.0964,102.1218,61195.0
2018-12-26 12:35:00,120.86,120.86,120.81,120.82,47622.0,102.1302,102.1302,102.088,102.0964,47622.0
2018-12-26 12:40:00,120.82,120.84,120.66,120.67,145023.0,102.0964,102.1133,101.9612,101.9697,145023.0
2018-12-26 12:45:00,120.68,120.68,120.64,120.68,63548.0,101.9781,101.9781,101.9443,101.9781,63548.0
2018-12-26 12:50:00,120.67,120.71,120.66,120.69,57461.0,101.9697,102.0035,101.9612,101.9866,57461.0
2018-12-26 12:55:00,120.7,120.71,120.65,120.67,114528.0,101.995,102.0035,101.9528,101.9697,114528.0
2018-12-26 13:00:00,120.66,120.67,120.48,120.51,439869.0,101.9612,101.9697,101.8091,101.8345,439869.0
2018-12-26 13:05:00,120.52,120.57,120.5,120.53,84014.0,101.8429,101.8852,101.826,101.8514,84014.0
2018-12-26 13:10:00,120.53,120.59,120.48,120.58,61749.0,101.8514,101.9021,101.8091,101.8936,61749.0
2018-12-26 13:15:00,120.59,120.67,120.58,120.65,72215.0,101.9021,101.9697,101.8936,101.9528,72215.0
2018-12-26 13:20:00,120.65,120.67,120.61,120.62,57108.0,101.9528,101.9697,101.919,101.9274,57108.0
2018-12-26 13:25:00,120.63,120.65,120.58,120.59,53662.0,101.9359,101.9528,101.8936,101.9021,53662.0
2018-12-26 13:30:00,120.6,120.6,120.51,120.56,64962.0,101.9105,101.9105,101.8345,101.8767,64962.0
2018-12-26 13:35:00,120.57,120.63,120.57,120.61,49959.0,101.8852,101.9359,101.8852,101.919,49959.0
2018-12-26 13:40:00,120.61,120.64,120.57,120.62,82100.0,101.919,101.9443,101.8852,101.9274,82100.0
2018-12-26 13:45:00,120.62,120.62,120.51,120.53,241032.0,101.9274,101.9274,101.8345,101.8514,241032.0
2018-12-26 13:50:00,120.53,120.56,120.45,120.46,194965.0,101.8514,101.8767,101.7838,101.7922,194965.0
2018-12-26 13:55:00,120.47,120.5,120.44,120.48,104971.0,101.8007,101.826,101.7753,101.8091,104971.0
2018-12-26 14:00:00,120.48,120.56,120.47,120.54,122736.0,101.8091,101.8767,101.8007,101.8598,122736.0
2018-12-26 14:05:00,120.55,120.6,120.54,120.56,90488.0,101.8683,101.9105,101.8598,101.8767,90488.0
2018-12-26 14:10:00,120.56,120.56,120.47,120.52,75823.0,101.8767,101.8767,101.8007,101.8429,75823.0
2018-12-26 14:15:00,120.52,120.61,120.46,120.59,87741.0,101.8429,101.919,101.7922,101.9021,87741.0
2018-12-26 14:20:00,120.59,120.61,120.54,120.55,71137.0,101.9021,101.919,101.8598,101.8683,71137.0
2018-12-26 14:25:00,120.56,120.62,120.55,120.58,48940.0,101.8767,101.9274,101.8683,101.8936,48940.0
2018-12-26 14:30:00,120.58,120.58,120.49,120.5,85836.0,101.8936,101.8936,101.8176,101.826,85836.0
2018-12-26 14:35:00,120.5,120.53,120.47,120.48,62017.0,101.826,101.8514,101.8007,101.8091,62017.0
2018-12-26 14:40:00,120.48,120.58,120.47,120.53,115008.0,101.8091,101.8936,101.8007,101.8514,115008.0
2018-12-26 14:45:00,120.53,120.55,120.47,120.5,118399.0,101.8514,101.8683,101.8007,101.826,118399.0
2018-12-26 14:50:00,120.5,120.51,120.46,120.47,74875.0,101.826,101.8345,101.7922,101.8007,74875.0
2018-12-26 14:55:00,120.47,120.47,120.33,120.33,132855.0,101.8007,101.8007,101.6824,101.6824,132855.0
2018-12-26 15:00:00,120.34,120.35,120.16,120.31,219757.0,101.6908,101.6993,101.5387,101.6655,219757.0
2018-12-26 15:05:00,120.32,120.32,120.17,120.22,245865.0,101.6739,101.6739,101.5472,101.5894,245865.0
2018-12-26 15:10:00,120.22,120.24,120.14,120.19,134041.0,101.5894,101.6063,101.5218,101.5641,134041.0
2018-12-26 15:15:00,120.19,120.22,120.18,120.2,101893.0,101.5641,101.5894,101.5556,101.5725,101893.0
2018-12-26 15:20:00,120.21,120.21,120.13,120.15,153685.0,101.581,101.581,101.5134,101.5303,153685.0
2018-12-26 15:25:00,120.15,120.16,120.06,120.07,132686.0,101.5303,101.5387,101.4542,101.4627,132686.0
2018-12-26 15:30:00,120.07,120.13,120.01,120.04,132847.0,101.4627,101.5134,101.412,101.4373,132847.0
2018-12-26 15:35:00,120.03,120.04,119.97,119.98,218088.0,101.4289,101.4373,101.3782,101.3866,218088.0
2018-12-26 15:40:00,119.99,120.06,119.97,120.01,203184.0,101.3951,101.4542,101.3782,101.412,203184.0
2018-12-26 15:45:00,120.0,120.08,119.99,120.07,157456.0,101.4035,101.4711,101.3951,101.4627,157456.0
2018-12-26 15:50:00,120.06,120.1,119.99,120.0,290713.0,101.4542,101.488,101.3951,101.4035,290713.0
2018-12-26 15:55:00,120.01,120.05,119.99,120.02,715736.0,101.412,101.4458,101.3951,101.4204,715736.0
2018-12-27 09:30:00,121.26,121.28,121.2,121.2,167360.0,102.4682,102.4851,102.4175,102.4175,167360.0
2018-12-27 09:35:00,121.2,121.23,121.14,121.18,252594.0,102.4175,102.4429,102.3668,102.4006,252594.0
2018-12-27 09:40:00,121.17,121.28,121.15,121.28,340791.0,102.3922,102.4851,102.3753,102.4851,340791.0
2018-12-27 09:45:00,121.28,121.36,121.26,121.31,170442.0,102.4851,102.5527,102.4682,102.5105,170442.0
2018-12-27 09:50:00,121.31,121.33,121.29,121.31,176759.0,102.5105,102.5274,102.4936,102.5105,176759.0
2018-12-27 09:55:00,121.31,121.36,121.26,121.28,130402.0,102.5105,102.5527,102.4682,102.4851,130402.0
2018-12-27 10:00:00,121.29,121.3,121.24,121.26,122881.0,102.4936,102.502,102.4513,102.4682,122881.0
2018-12-27 10:05:00,121.25,121.28,121.22,121.26,202747.0,102.4598,102.4851,102.4344,102.4682,202747.0
2018-12-27 10:10:00,121.26,121.34,121.24,121.31,92879.0,102.4682,102.5358,102.4513,102.5105,92879.0
2018-12-27 10:15:00,121.31,121.35,121.28,121.34,95946.0,102.5105,102.5443,102.4851,102.5358,95946.0
2018-12-27 10:20:00,121.34,121.36,121.29,121.3,170350.0,102.5358,102.5527,102.4936,102.502,170350.0
2018-12-27 10:25:00,121.3,121.3,121.23,121.29,150991.0,102.502,102.502,102.4429,102.4936,150991.0
2018-12-27 10:30:00,121.29,121.33,121.23,121.24,159549.0,102.4936,102.5274,102.4429,102.4513,159549.0
2018-12-27 10:35:00,121.24,121.31,121.23,121.31,73197.0,102.4513,102.5105,102.4429,102.5105,73197.0
2018-12-27 10:40:00,121.31,121.31,121.21,121.23,117383.0,102.5105,102.5105,102.426,102.4429,117383.0
2018-12-27 10:45:00,121.23,121.26,121.2,121.24,156612.0,102.4429,102.4682,102.4175,102.4513,156612.0
2018-12-27 10:50:00,121.24,121.33,121.22,121.31,133937.0,102.4513,102.5274,102.4344,102.5105,133937.0
2018-12-27 10:55:00,121.32,121.36,121.29,121.36,199108.0,102.5189,102.5527,102.4936,102.5527,199108.0
2018-12-27 11:00:00,121.36,121.38,121.31,121.32,109194.0,102.5527,102.5696,102.5105,102.5189,109194.0
2018-12-27 11:05:00,121.31,121.37,121.28,121.29,174200.0,102.5105,102.5612,102.4851,102.4936,174200.0
2018-12-27 11:10:00,121.29,121.3,121.25,121.29,154133.0,102.4936,102.502,102.4598,102.4936,154133.0
2018-12-27 11:15:00,121.29,121.31,121.24,121.27,96792.0,102.4936,102.5105,102.4513,102.4767,96792.0
2018-12-27 11:20:00,121.27,121.34,121.26,121.32,88842.0,102.4767,102.5358,102.4682,102.5189,88842.0
2018-12-27 11:25:00,121.31,121.31,121.15,121.16,132723.0,102.5105,102.5105,102.3753,102.3837,132723.0
2018-12-27 11:30:00,121.15,121.15,121.1,121.12,205263.0,102.3753,102.3753,102.333,102.3499,205263.0
2018-12-27 11:35:00,121.12,121.15,121.09,121.12,45741.0,102.3499,102.3753,102.3246,102.3499,45741.0
2018-12-27 11:40:00,121.13,121.18,121.11,121.15,59820.0,102.3584,102.4006,102.3415,102.3753,59820.0
2018-12-27 11:45:00,121.14,121.14,121.08,121.11,41252.0,102.3668,102.3668,102.3161,102.3415,41252.0
2018-12-27 11:50:00,121.11,121.11,121.03,121.06,55812.0,102.3415,102.3415,102.2739,102.2992,55812.0
2018-12-27 11:55:00,121.06,121.09,121.02,121.04,70959.0,102.2992,102.3246,102.2654,102.2823,70959.0
2018-12-27 12:00:00,121.04,121.09,121.03,121.08,50217.0,102.2823,102.3246,102.2739,102.3161,50217.0
2018-12-27 12:05:00,121.08,121.09,121.02,121.03,150168.0,102.3161,102.3246,102.2654,102.2739,150168.0
2018-12-27 12:10:00,121.02,121.07,121.0,121.01,26975.0,102.2654,102.3077,102.2485,102.257,26975.0
2018-12-27 12:15:00,121.0,121.01,120.95,120.96,72249.0,102.2485,102.257,102.2063,102.2147,72249.0
2018-12-27 12:20:00,120.97,121.03,120.96,121.0,39401.0,102.2232,102.2739,102.2147,102.2485,39401.0
2018-12-27 12:25:00,121.0,121.09,120.99,121.07,82868.0,102.2485,102.3246,102.2401,102.3077,82868.0
2018-12-27 12:30:00,121.08,121.12,121.08,121.1,63610.0,102.3161,102.3499,102.3161,102.333,63610.0
2018-12-27 12:35:00,121.11,121.14,121.09,121.12,53059.0,102.3415,102.3668,102.3246,102.3499,53059.0
2018-12-27 12:40:00,121.13,121.15,121.1,121.12,27305.0,102.3584,102.3753,102.333,102.3499,27305.0
2018-12-27 12:45:00,121.12,121.15,121.07,121.09,43719.0,102.3499,102.3753,102.3077,102.3246,43719.0
2018-12-27 12:50:00,121.09,121.09,120.95,120.96,46869.0,102.3246,102.3246,102.2063,102.2147,46869.0
2018-12-27 12:55:00,120.97,121.01,120.96,120.97,74615.0,102.2232,102.257,102.2147,102.2232,74615.0
2018-12-27 13:00:00,120.97,121.2,120.94,121.18,155274.0,102.2232,102.4175,102.1978,102.4006,155274.0
2018-12-27 13:05:00,121.17,121.22,121.1,121.1,51942.0,102.3922,102.4344,102.333,102.333,51942.0
2018-12-27 13:10:00,121.1,121.14,121.06,121.11,54783.0,102.333,102.3668,102.2992,102.3415,54783.0
2018-12-27 13:15:00,121.12,121.21,121.09,121.16,65878.0,102.3499,102.426,102.3246,102.3837,65878.0
2018-12-27 13:20:00,121.16,121.19,121.14,121.16,37971.0,102.3837,102.4091,102.3668,102.3837,37971.0
2018-12-27 13:25:00,121.16,121.24,121.15,121.22,39445.0,102.3837,102.4513,102.3753,102.4344,39445.0
2018-12-27 13:30:00,121.22,121.23,121.19,121.2,32079.0,102.4344,102.4429,102.4091,102.4175,32079.0
2018-12-27 13:35:00,121.22,121.23,121.19,121.21,76063.0,102.4344,102.4429,102.4091,102.426,76063.0
2018-12-27 13:40:00,121.22,121.22,121.19,121.21,13385.0,102.4344,102.4344,102.4091,102.426,13385.0
2018-12-27 13:45:00,121.21,121.33,121.2,121.33,47312.0,102.426,102.5274,102.4175,102.5274,47312.0
2018-12-27 13:50:00,121.32,121.36,121.31,121.35,140013.0,102.5189,102.5527,102.5105,102.5443,140013.0
2018-12-27 13:55:00,121.34,121.34,121.24,121.28,47434.0,102.5358,102.5358,102.4513,102.4851,47434.0
2018-12-27 14:00:00,121.29,121.32,121.21,121.21,65837.0,102.4936,102.5189,102.426,102.426,65837.0
2018-12-27 14:05:00,121.22,121.27,121.2,121.26,29892.0,102.4344,102.4767,102.4175,102.4682,29892.0
2018-12-27 14:10:00,121.27,121.28,121.24,121.26,25706.0,102.4767,102.4851,102.4513,102.4682,25706.0
2018-12-27 14:15:00,121.27,121.34,121.27,121.3,71281.0,102.4767,102.5358,102.4767,102.502,71281.0
2018-12-27 14:20:00,121.3,121.3,121.2,121.25,61763.0,102.502,102.502,102.4175,102.4598,61763.0
2018-12-27 14:25:00,121.25,121.27,121.21,121.22,97656.0,102.4598,102.4767,102.426,102.4344,97656.0
2018-12-27 14:30:00,121.22,121.28,121.21,121.25,77625.0,102.4344,102.4851,102.426,102.4598,77625.0
2018-12-27 14:35:00,121.26,121.27,121.22,121.23,41839.0,102.4682,102.4767,102.4344,102.4429,41839.0
2018-12-27 14:40:00,121.23,121.23,121.12,121.12,84711.0,102.4429,102.4429,102.3499,102.3499,84711.0
2018-12-27 14:45:00,121.12,121.13,121.08,121.09,61707.0,102.3499,102.3584,102.3161,102.3246,61707.0
2018-12-27 14:50:00,121.09,121.11,120.95,120.97,120356.0,102.3246,102.3415,102.2063,102.2232,120356.0
2018-12-27 14:55:00,120.98,120.98,120.76,120.86,300754.0,102.2316,102.2316,102.0457,102.1302,300754.0
2018-12-27 15:00:00,120.87,120.89,120.67,120.68,231594.0,102.1387,102.1556,101.9697,101.9781,231594.0
2018-12-27 15:05:00,120.68,120.69,120.58,120.59,185922.0,101.9781,101.9866,101.8936,101.9021,185922.0
2018-12-27 15:10:00,120.59,120.61,120.39,120.4,119009.0,101.9021,101.919,101.7331,101.7415,119009.0
2018-12-27 15:15:00,120.4,120.44,120.37,120.42,107836.0,101.7415,101.7753,101.7162,101.7584,107836.0
2018-12-27 15:20:00,120.42,120.43,120.32,120.34,130053.0,101.7584,101.7669,101.6739,101.6908,130053.0
2018-12-27 15:25:00,120.34,120.37,120.27,120.32,162241.0,101.6908,101.7162,101.6317,101.6739,162241.0
2018-12-27 15:30:00,120.31,120.35,120.27,120.29,209075.0,101.6655,101.6993,101.6317,101.6486,209075.0
2018-12-27 15:35:00,120.29,120.3,120.21,120.23,98252.0,101.6486,101.657,101.581,101.5979,98252.0
2018-12-27 15:40:00,120.23,120.24,120.06,120.07,129805.0,101.5979,101.6063,101.4542,101.4627,129805.0
2018-12-27 15:45:00,120.07,120.13,120.04,120.09,233619.0,101.4627,101.5134,101.4373,101.4796,233619.0
2018-12-27 15:50:00,120.1,120.22,120.09,120.2,353110.0,101.488,101.5894,101.4796,101.5725,353110.0
2018-12-27 15:55:00,120.19,120.35,119.99,120.0,995729.0,101.5641,101.6993,101.3951,101.4035,995729.0
2018-12-28 09:30:00,120.4,120.51,120.29,120.5,250561.0,101.7415,101.8345,101.6486,101.826,250561.0
2018-12-28 09:35:00,120.5,120.65,120.49,120.57,137074.0,101.826,101.9528,101.8176,101.8852,137074.0
2018-12-28 09:40:00,120.57,120.58,120.43,120.49,76498.0,101.8852,101.8936,101.7669,101.8176,76498.0
2018-12-28 09:45:00,120.48,120.7,120.47,120.7,183037.0,101.8091,101.995,101.8007,101.995,183037.0
2018-12-28 09:50:00,120.7,120.76,120.62,120.63,129901.0,101.995,102.0457,101.9274,101.9359,129901.0
2018-12-28 09:55:00,120.63,120.71,120.62,120.65,93873.0,101.9359,102.0035,101.9274,101.9528,93873.0
2018-12-28 10:00:00,120.65,120.76,120.64,120.75,133753.0,101.9528,102.0457,101.9443,102.0373,133753.0
2018-12-28 10:05:00,120.75,120.76,120.67,120.73,91185.0,102.0373,102.0457,101.9697,102.0204,91185.0
2018-12-28 10:10:00,120.73,120.78,120.7,120.74,86188.0,102.0204,102.0626,101.995,102.0288,86188.0
2018-12-28 10:15:00,120.75,120.8,120.73,120.77,61632.0,102.0373,102.0795,102.0204,102.0542,61632.0
2018-12-28 10:20:00,120.77,120.84,120.75,120.82,97866.0,102.0542,102.1133,102.0373,102.0964,97866.0
2018-12-28 10:25:00,120.83,120.92,120.83,120.85,92883.0,102.1049,102.1809,102.1049,102.1218,92883.0
2018-12-28 10:30:00,120.86,120.89,120.84,120.86,58820.0,102.1302,102.1556,102.1133,102.1302,58820.0
2018-12-28 10:35:00,120.86,120.93,120.84,120.86,75773.0,102.1302,102.1894,102.1133,102.1302,75773.0
2018-12-28 10:40:00,120.85,120.88,120.83,120.85,69816.0,102.1218,102.1471,102.1049,102.1218,69816.0
2018-12-28 10:45:00,120.86,120.86,120.81,120.81,56665.0,102.1302,102.1302,102.088,102.088,56665.0
2018-12-28 10:50:00,120.8,120.82,120.74,120.79,96262.0,102.0795,102.0964,102.0288,102.0711,96262.0
2018-12-28 10:55:00,120.78,120.8,120.68,120.69,52549.0,102.0626,102.0795,101.9781,101.9866,52549.0
2018-12-28 11:00:00,120.68,120.75,120.67,120.74,56150.0,101.9781,102.0373,101.9697,102.0288,56150.0
2018-12-28 11:05:00,120.73,120.74,120.62,120.62,53885.0,102.0204,102.0288,101.9274,101.9274,53885.0
2018-12-28 11:10:00,120.61,120.62,120.57,120.59,55090.0,101.919,101.9274,101.8852,101.9021,55090.0
2018-12-28 11:15:00,120.6,120.63,120.5,120.6,110357.0,101.9105,101.9359,101.826,101.9105,110357.0
2018-12-28 11:20:00,120.61,120.68,120.59,120.63,48246.0,101.919,101.9781,101.9021,101.9359,48246.0
2018-12-28 11:25:00,120.64,120.66,120.62,120.62,35591.0,101.9443,101.9612,101.9274,101.9274,35591.0
2018-12-28 11:30:00,120.63,120.75,120.62,120.68,46967.0,101.9359,102.0373,101.9274,101.9781,46967.0
2018-12-28 11:35:00,120.68,120.68,120.59,120.6,171241.0,101.9781,101.9781,101.9021,101.9105,171241.0
2018-12-28 11:40:00,120.59,120.7,120.58,120.7,53700.0,101.9021,101.995,101.8936,101.995,53700.0
2018-12-28 11:45:00,120.7,120.73,120.68,120.7,42403.0,101.995,102.0204,101.9781,101.995,42403.0
2018-12-28 11:50:00,120.7,120.73,120.63,120.63,59329.0,101.995,102.0204,101.9359,101.9359,59329.0
2018-12-28 11:55:00,120.63,120.66,120.58,120.59,50003.0,101.9359,101.9612,101.8936,101.9021,50003.0
2018-12-28 12:00:00,120.6,120.61,120.54,120.57,49767.0,101.9105,101.919,101.8598,101.8852,49767.0
2018-12-28 12:05:00,120.58,120.59,120.52,120.59,58496.0,101.8936,101.9021,101.8429,101.9021,58496.0
2018-12-28 12:10:00,120.58,120.6,120.55,120.57,44730.0,101.8936,101.9105,101.8683,101.8852,44730.0
2018-12-28 12:15:00,120.58,120.73,120.57,120.7,69203.0,101.8936,102.0204,101.8852,101.995,69203.0
2018-12-28 12:20:00,120.71,120.71,120.66,120.67,63240.0,102.0035,102.0035,101.9612,101.9697,63240.0
2018-12-28 12:25:00,120.67,120.74,120.67,120.72,56830.0,101.9697,102.0288,101.9697,102.0119,56830.0
2018-12-28 12:30:00,120.71,120.71,120.6,120.62,60437.0,102.0035,102.0035,101.9105,101.9274,60437.0
2018-12-28 12:35:00,120.62,120.65,120.61,120.61,37288.0,101.9274,101.9528,101.919,101.919,37288.0
2018-12-28 12:40:00,120.61,120.63,120.59,120.62,30318.0,101.919,101.9359,101.9021,101.9274,30318.0
2018-12-28 12:45:00,120.62,120.73,120.59,120.71,83902.0,101.9274,102.0204,101.9021,102.0035,83902.0
2018-12-28 12:50:00,120.72,120.76,120.69,120.74,111591.0,102.0119,102.0457,101.9866,102.0288,111591.0
2018-12-28 12:55:00,120.74,120.78,120.74,120.76,29765.0,102.0288,102.0626,102.0288,102.0457,29765.0
2018-12-28 13:00:00,120.77,120.78,120.67,120.69,71851.0,102.0542,102.0626,101.9697,101.9866,71851.0
2018-12-28 13:05:00,120.68,120.69,120.62,120.63,39987.0,101.9781,101.9866,101.9274,101.9359,39987.0
2018-12-28 13:10:00,120.63,120.69,120.63,120.69,29746.0,101.9359,101.9866,101.9359,101.9866,29746.0
2018-12-28 13:15:00,120.68,120.76,120.66,120.76,37242.0,101.9781,102.0457,101.9612,102.0457,37242.0
2018-12-28 13:20:00,120.76,120.85,120.75,120.85,64752.0,102.0457,102.1218,102.0373,102.1218,64752.0
2018-12-28 13:25:00,120.85,120.85,120.78,120.82,45782.0,102.1218,102.1218,102.0626,102.0964,45782.0
2018-12-28 13:30:00,120.82,120.88,120.82,120.86,62918.0,102.0964,102.1471,102.0964,102.1302,62918.0
2018-12-28 13:35:00,120.86,120.86,120.72,120.72,70004.0,102.1302,102.1302,102.0119,102.0119,70004.0
2018-12-28 13:40:00,120.73,120.74,120.68,120.69,38818.0,102.0204,102.0288,101.9781,101.9866,38818.0
2018-12-28 13:45:00,120.7,120.7,120.65,120.67,35103.0,101.995,101.995,101.9528,101.9697,35103.0
2018-12-28 13:50:00,120.66,120.72,120.62,120.68,80144.0,101.9612,102.0119,101.9274,101.9781,80144.0
2018-12-28 13:55:00,120.68,120.69,120.64,120.69,31016.0,101.9781,101.9866,101.9443,101.9866,31016.0
2018-12-28 14:00:00,120.7,120.75,120.66,120.75,55957.0,101.995,102.0373,101.9612,102.0373,55957.0
2018-12-28 14:05:00,120.75,120.75,120.69,120.69,31203.0,102.0373,102.0373,101.9866,101.9866,31203.0
2018-12-28 14:10:00,120.69,120.72,120.62,120.62,66854.0,101.9866,102.0119,101.9274,101.9274,66854.0
2018-12-28 14:15:00,120.63,120.64,120.53,120.64,93404.0,101.9359,101.9443,101.8514,101.9443,93404.0
2018-12-28 14:20:00,120.63,120.67,120.59,120.6,131442.0,101.9359,101.9697,101.9021,101.9105,131442.0
2018-12-28 14:25:00,120.61,120.68,120.6,120.66,46008.0,101.919,101.9781,101.9105,101.9612,46008.0
2018-12-28 14:30:00,120.65,120.68,120.58,120.59,46358.0,101.9528,101.9781,101.8936,101.9021,46358.0
2018-12-28 14:35:00,120.6,120.65,120.59,120.59,42502.0,101.9105,101.9528,101.9021,101.9021,42502.0
2018-12-28 14:40:00,120.6,120.6,120.53,120.56,58692.0,101.9105,101.9105,101.8514,101.8767,58692.0
2018-12-28 14:45:00,120.57,120.63,120.56,120.56,162949.0,101.8852,101.9359,101.8767,101.8767,162949.0
2018-12-28 14:50:00,120.58,120.59,120.5,120.53,190385.0,101.8936,101.9021,101.826,101.8514,190385.0
2018-12-28 14:55:00,120.53,120.66,120.52,120.58,174129.0,101.8514,101.9612,101.8429,101.8936,174129.0
2018-12-28 15:00:00,120.57,120.59,120.45,120.56,196117.0,101.8852,101.9021,101.7838,101.8767,196117.0
2018-12-28 15:05:00,120.56,120.69,120.56,120.66,119850.0,101.8767,101.9866,101.8767,101.9612,119850.0
2018-12-28 15:10:00,120.67,120.71,120.67,120.67,118035.0,101.9697,102.0035,101.9697,101.9697,118035.0
2018-12-28 15:15:00,120.68,120.71,120.62,120.66,115074.0,101.9781,102.0035,101.9274,101.9612,115074.0
2018-12-28 15:20:00,120.66,120.71,120.65,120.69,73555.0,101.9612,102.0035,101.9528,101.9866,73555.0
2018-12-28 15:25:00,120.7,120.82,120.69,120.77,159454.0,101.995,102.0964,101.9866,102.0542,159454.0
2018-12-28 15:30:00,120.77,120.82,120.75,120.77,91491.0,102.0542,102.0964,102.0373,102.0542,91491.0
2018-12-28 15:35:00,120.77,120.79,120.71,120.76,108019.0,102.0542,102.0711,102.0035,102.0457,108019.0
2018-12-28 15:40:00,120.76,120.9,120.76,120.9,182845.0,102.0457,102.164,102.0457,102.164,182845.0
2018-12-28 15:45:00,120.89,120.95,120.86,120.89,170906.0,102.1556,102.2063,102.1302,102.1556,170906.0
2018-12-28 15:50:00,120.89,120.92,120.84,120.87,240465.0,102.1556,102.1809,102.1133,102.1387,240465.0
2018-12-28 15:55:00,120.86,121.05,120.86,121.05,1135416.0,102.1302,102.2908,102.1302,102.2908,1135416.0
2018-12-31 09:30:00,120.63,120.65,120.49,120.51,270299.0,101.9359,101.9528,101.8176,101.8345,270299.0
2018-12-31 09:35:00,120.52,120.52,120.46,120.48,107356.0,101.8429,101.8429,101.7922,101.8091,107356.0
2018-12-31 09:40:00,120.49,120.66,120.49,120.64,172254.0,101.8176,101.9612,101.8176,101.9443,172254.0
2018-12-31 09:45:00,120.64,120.66,120.61,120.62,107820.0,101.9443,101.9612,101.919,101.9274,107820.0
2018-12-31 09:50:00,120.62,120.79,120.61,120.79,216757.0,101.9274,102.0711,101.919,102.0711,216757.0
2018-12-31 09:55:00,120.79,120.88,120.78,120.88,186745.0,102.0711,102.1471,102.0626,102.1471,186745.0
2018-12-31 10:00:00,120.88,120.91,120.75,120.78,149264.0,102.1471,102.1725,102.0373,102.0626,149264.0
2018-12-31 10:05:00,120.79,120.8,120.71,120.75,124300.0,102.0711,102.0795,102.0035,102.0373,124300.0
2018-12-31 10:10:00,120.75,120.85,120.74,120.84,126497.0,102.0373,102.1218,102.0288,102.1133,126497.0
2018-12-31 10:15:00,120.85,120.88,120.82,120.85,108795.0,102.1218,102.1471,102.0964,102.1218,108795.0
2018-12-31 10:20:00,120.84,120.85,120.76,120.79,75771.0,102.1133,102.1218,102.0457,102.0711,75771.0
2018-12-31 10:25:00,120.79,120.84,120.78,120.83,182762.0,102.0711,102.1133,102.0626,102.1049,182762.0
2018-12-31 10:30:00,120.83,120.83,120.7,120.72,155233.0,102.1049,102.1049,101.995,102.0119,155233.0
2018-12-31 10:35:00,120.73,120.78,120.65,120.78,251972.0,102.0204,102.0626,101.9528,102.0626,251972.0
2018-12-31 10:40:00,120.75,120.84,120.74,120.83,75365.0,102.0373,102.1133,102.0288,102.1049,75365.0
2018-12-31 10:45:00,120.83,120.84,120.77,120.83,89320.0,102.1049,102.1133,102.0542,102.1049,89320.0
2018-12-31 10:50:00,120.84,120.92,120.83,120.92,128777.0,102.1133,102.1809,102.1049,102.1809,128777.0
2018-12-31 10:55:00,120.91,120.99,120.91,120.97,175566.0,102.1725,102.2401,102.1725,102.2232,175566.0
2018-12-31 11:00:00,120.97,121.09,120.97,121.02,90378.0,102.2232,102.3246,102.2232,102.2654,90378.0
2018-12-31 11:05:00,121.01,121.09,121.01,121.09,64565.0,102.257,102.3246,102.257,102.3246,64565.0
2018-12-31 11:10:00,121.08,121.14,121.07,121.14,83010.0,102.3161,102.3668,102.3077,102.3668,83010.0
2018-12-31 11:15:00,121.13,121.42,121.13,121.39,288396.0,102.3584,102.6034,102.3584,102.5781,288396.0
2018-12-31 11:20:00,121.4,121.4,121.28,121.31,184395.0,102.5865,102.5865,102.4851,102.5105,184395.0
2018-12-31 11:25:00,121.31,121.32,121.22,121.26,113691.0,102.5105,102.5189,102.4344,102.4682,113691.0
2018-12-31 11:30:00,121.26,121.33,121.24,121.3,183376.0,102.4682,102.5274,102.4513,102.502,183376.0
2018-12-31 11:35:00,121.3,121.31,121.14,121.23,150734.0,102.502,102.5105,102.3668,102.4429,150734.0
2018-12-31 11:40:00,121.22,121.27,121.2,121.24,109529.0,102.4344,102.4767,102.4175,102.4513,109529.0
2018-12-31 11:45:00,121.24,121.24,121.14,121.16,125456.0,102.4513,102.4513,102.3668,102.3837,125456.0
2018-12-31 11:50:00,121.16,121.23,121.07,121.09,344657.0,102.3837,102.4429,102.3077,102.3246,344657.0
2018-12-31 11:55:00,121.09,121.22,121.06,121.15,145611.0,102.3246,102.4344,102.2992,102.3753,145611.0
2018-12-31 12:00:00,121.15,121.2,121.1,121.14,79792.0,102.3753,102.4175,102.333,102.3668,79792.0
2018-12-31 12:05:00,121.13,121.18,121.11,121.17,138411.0,102.3584,102.4006,102.3415,102.3922,138411.0
2018-12-31 12:10:00,121.17,121.23,121.14,121.14,380619.0,102.3922,102.4429,102.3668,102.3668,380619.0
2018-12-31 12:15:00,121.14,121.17,121.12,121.17,215823.0,102.3668,102.3922,102.3499,102.3922,215823.0
2018-12-31 12:20:00,121.16,121.23,121.15,121.22,91180.0,102.3837,102.4429,102.3753,102.4344,91180.0
2018-12-31 12:25:00,121.23,121.24,121.11,121.13,105863.0,102.4429,102.4513,102.3415,102.3584,105863.0
2018-12-31 12:30:00,121.13,121.2,121.09,121.19,100594.0,102.3584,102.4175,102.3246,102.4091,100594.0
2018-12-31 12:35:00,121.18,121.3,121.18,121.26,151376.0,102.4006,102.502,102.4006,102.4682,151376.0
2018-12-31 12:40:00,121.26,121.38,121.25,121.35,132545.0,102.4682,102.5696,102.4598,102.5443,132545.0
2018-12-31 12:45:00,121.35,121.36,121.25,121.29,181934.0,102.5443,102.5527,102.4598,102.4936,181934.0
2018-12-31 12:50:00,121.29,121.38,121.26,121.26,214326.0,102.4936,102.5696,102.4682,102.4682,214326.0
2018-12-31 12:55:00,121.25,121.4,121.02,121.07,974740.0,102.4598,102.5865,102.2654,102.3077,974740.0
2018-12-31 13:00:00,121.07,121.28,121.07,121.19,950904.0,102.3077,102.4851,102.3077,102.4091,950904.0
2018-12-31 13:05:00,121.19,121.19,120.71,120.78,803357.0,102.4091,102.4091,102.0035,102.0626,803357.0
2018-12-31 13:10:00,120.77,120.88,120.71,120.88,309399.0,102.0542,102.1471,102.0035,102.1471,309399.0
2018-12-31 13:15:00,120.88,120.91,120.67,120.68,201477.0,102.1471,102.1725,101.9697,101.9781,201477.0
2018-12-31 13:20:00,120.68,120.76,120.62,120.72,189847.0,101.9781,102.0457,101.9274,102.0119,189847.0
2018-12-31 13:25:00,120.73,120.87,120.72,120.83,112981.0,102.0204,102.1387,102.0119,102.1049,112981.0
2018-12-31 13:30:00,120.83,120.99,120.83,120.98,142941.0,102.1049,102.2401,102.1049,102.2316,142941.0
2018-12-31 13:35:00,120.99,121.08,120.95,121.04,167768.0,102.2401,102.3161,102.2063,102.2823,167768.0
2018-12-31 13:40:00,121.05,121.09,120.98,121.06,86484.0,102.2908,102.3246,102.2316,102.2992,86484.0
2018-12-31 13:45:00,121.07,121.16,121.06,121.13,128916.0,102.3077,102.3837,102.2992,102.3584,128916.0
2018-12-31 13:50:00,121.14,121.19,121.11,121.17,89511.0,102.3668,102.4091,102.3415,102.3922,89511.0
2018-12-31 13:55:00,121.17,121.19,121.13,121.18,415019.0,102.3922,102.4091,102.3584,102.4006,415019.0
2018-12-31 14:00:00,121.19,121.26,121.16,121.26,256607.0,102.4091,102.4682,102.3837,102.4682,256607.0
2018-12-31 14:05:00,121.25,121.33,121.24,121.33,68962.0,102.4598,102.5274,102.4513,102.5274,68962.0
2018-12-31 14:10:00,121.33,121.33,121.28,121.32,102440.0,102.5274,102.5274,102.4851,102.5189,102440.0
2018-12-31 14:15:00,121.28,121.31,121.23,121.25,155548.0,102.4851,102.5105,102.4429,102.4598,155548.0
2018-12-31 14:20:00,121.24,121.34,121.24,121.32,108490.0,102.4513,102.5358,102.4513,102.5189,108490.0
2018-12-31 14:25:00,121.33,121.33,121.22,121.24,154099.0,102.5274,102.5274,102.4344,102.4513,154099.0
2018-12-31 14:30:00,121.24,121.32,121.23,121.3,93471.0,102.4513,102.5189,102.4429,102.502,93471.0
2018-12-31 14:35:00,121.3,121.3,121.26,121.27,153617.0,102.502,102.502,102.4682,102.4767,153617.0
2018-12-31 14:40:00,121.28,121.28,121.19,121.2,77854.0,102.4851,102.4851,102.4091,102.4175,77854.0
2018-12-31 14:45:00,121.2,121.21,121.18,121.21,78565.0,102.4175,102.426,102.4006,102.426,78565.0
2018-12-31 14:50:00,121.21,121.21,121.15,121.2,142833.0,102.426,102.426,102.3753,102.4175,142833.0
2018-12-31 14:55:00,121.21,121.22,121.15,121.17,237610.0,102.426,102.4344,102.3753,102.3922,237610.0
2018-12-31 15:00:00,121.18,121.37,121.17,121.37,242304.0,102.4006,102.5612,102.3922,102.5612,242304.0
2018-12-31 15:05:00,121.37,121.4,121.36,121.37,101481.0,102.5612,102.5865,102.5527,102.5612,101481.0
2018-12-31 15:10:00,121.38,121.44,121.37,121.43,227340.0,102.5696,102.6203,102.5612,102.6119,227340.0
2018-12-31 15:15:00,121.44,121.46,121.43,121.46,119187.0,102.6203,102.6373,102.6119,102.6373,119187.0
2018-12-31 15:20:00,121.46,121.53,121.44,121.53,148515.0,102.6373,102.6964,102.6203,102.6964,148515.0
2018-12-31 15:25:00,121.52,121.53,121.41,121.42,165733.0,102.688,102.6964,102.595,102.6034,165733.0
2018-12-31 15:30:00,121.42,121.42,121.3,121.32,210334.0,102.6034,102.6034,102.502,102.5189,210334.0
2018-12-31 15:35:00,121.33,121.38,121.32,121.38,167638.0,102.5274,102.5696,102.5189,102.5696,167638.0
2018-12-31 15:40:00,121.38,121.38,121.33,121.34,212402.0,102.5696,102.5696,102.5274,102.5358,212402.0
2018-12-31 15:45:00,121.34,121.49,121.34,121.49,357753.0,102.5358,102.6626,102.5358,102.6626,357753.0
2018-12-31 15:50:00,121.48,121.51,121.48,121.51,577941.0,102.6542,102.6795,102.6542,102.6795,577941.0
2018-12-31 15:55:00,121.51,121.56,121.49,121.51,1030923.0,102.6795,102.7218,102.6626,102.6795,1030923.0
2019-01-02 09:30:00,121.6,121.76,121.6,121.73,316747.0,102.7556,102.8908,102.7556,102.8654,316747.0
2019-01-02 09:35:00,121.73,121.85,121.73,121.83,246272.0,102.8654,102.9668,102.8654,102.9499,246272.0
2019-01-02 09:40:00,121.83,121.86,121.75,121.79,183243.0,102.9499,102.9753,102.8823,102.9161,183243.0
2019-01-02 09:45:00,121.8,121.8,121.61,121.62,273068.0,102.9246,102.9246,102.764,102.7725,273068.0
2019-01-02 09:50:00,121.62,121.67,121.57,121.65,134264.0,102.7725,102.8147,102.7302,102.7978,134264.0
2019-01-02 09:55:00,121.65,121.72,121.63,121.66,114578.0,102.7978,102.857,102.7809,102.8063,114578.0
2019-01-02 10:00:00,121.68,121.76,121.65,121.66,114501.0,102.8232,102.8908,102.7978,102.8063,114501.0
2019-01-02 10:05:00,121.67,121.67,121.58,121.62,161606.0,102.8147,102.8147,102.7387,102.7725,161606.0
2019-01-02 10:10:00,121.61,121.66,121.58,121.6,178212.0,102.764,102.8063,102.7387,102.7556,178212.0
2019-01-02 10:15:00,121.6,121.66,121.59,121.64,81677.0,102.7556,102.8063,102.7471,102.7894,81677.0
2019-01-02 10:20:00,121.63,121.64,121.6,121.62,129632.0,102.7809,102.7894,102.7556,102.7725,129632.0
2019-01-02 10:25:00,121.62,121.71,121.58,121.71,66196.0,102.7725,102.8485,102.7387,102.8485,66196.0
2019-01-02 10:30:00,121.7,121.72,121.65,121.69,160407.0,102.8401,102.857,102.7978,102.8316,160407.0
2019-01-02 10:35:00,121.68,121.68,121.59,121.6,97995.0,102.8232,102.8232,102.7471,102.7556,97995.0
2019-01-02 10:40:00,121.6,121.6,121.54,121.56,103199.0,102.7556,102.7556,102.7049,102.7218,103199.0
2019-01-02 10:45:00,121.55,121.56,121.49,121.5,92625.0,102.7133,102.7218,102.6626,102.6711,92625.0
2019-01-02 10:50:00,121.5,121.5,121.34,121.35,128104.0,102.6711,102.6711,102.5358,102.5443,128104.0
2019-01-02 10:55:00,121.34,121.41,121.34,121.38,101776.0,102.5358,102.595,102.5358,102.5696,101776.0
2019-01-02 11:00:00,121.38,121.42,121.34,121.39,137360.0,102.5696,102.6034,102.5358,102.5781,137360.0
2019-01-02 11:05:00,121.39,121.41,121.36,121.4,62965.0,102.5781,102.595,102.5527,102.5865,62965.0
2019-01-02 11:10:00,121.39,121.44,121.39,121.44,61878.0,102.5781,102.6203,102.5781,102.6203,61878.0
2019-01-02 11:15:00,121.43,121.56,121.42,121.5,104523.0,102.6119,102.7218,102.6034,102.6711,104523.0
2019-01-02 11:20:00,121.5,121.53,121.48,121.51,98850.0,102.6711,102.6964,102.6542,102.6795,98850.0
2019-01-02 11:25:00,121.51,121.66,121.49,121.64,146265.0,102.6795,102.8063,102.6626,102.7894,146265.0
2019-01-02 11:30:00,121.65,121.68,121.63,121.67,32566.0,102.7978,102.8232,102.7809,102.8147,32566.0
2019-01-02 11:35:00,121.68,121.76,121.67,121.73,122429.0,102.8232,102.8908,102.8147,102.8654,122429.0
2019-01-02 11:40:00,121.74,121.75,121.62,121.65,88606.0,102.8739,102.8823,102.7725,102.7978,88606.0
2019-01-02 11:45:00,121.65,121.66,121.6,121.64,65039.0,102.7978,102.8063,102.7556,102.7894,65039.0
2019-01-02 11:50:00,121.65,121.73,121.65,121.71,66088.0,102.7978,102.8654,102.7978,102.8485,66088.0
2019-01-02 11:55:00,121.72,121.81,121.71,121.78,62778.0,102.857,102.933,102.8485,102.9077,62778.0
2019-01-02 12:00:00,121.79,121.8,121.73,121.77,50019.0,102.9161,102.9246,102.8654,102.8992,50019.0
2019-01-02 12:05:00,121.77,121.81,121.71,121.78,46888.0,102.8992,102.933,102.8485,102.9077,46888.0
2019-01-02 12:10:00,121.79,121.79,121.7,121.71,34059.0,102.9161,102.9161,102.8401,102.8485,34059.0
2019-01-02 12:15:00,121.72,121.83,121.71,121.79,59336.0,102.857,102.9499,102.8485,102.9161,59336.0
2019-01-02 12:20:00,121.8,121.82,121.76,121.79,60504.0,102.9246,102.9415,102.8908,102.9161,60504.0
2019-01-02 12:25:00,121.8,121.84,121.78,121.8,223005.0,102.9246,102.9584,102.9077,102.9246,223005.0
2019-01-02 12:30:00,121.8,121.83,121.78,121.81,372427.0,102.9246,102.9499,102.9077,102.933,372427.0
2019-01-02 12:35:00,121.8,121.8,121.73,121.75,39941.0,102.9246,102.9246,102.8654,102.8823,39941.0
2019-01-02 12:40:00,121.75,121.77,121.72,121.76,62752.0,102.8823,102.8992,102.857,102.8908,62752.0
2019-01-02 12:45:00,121.75,121.8,121.74,121.78,35946.0,102.8823,102.9246,102.8739,102.9077,35946.0
2019-01-02 12:50:00,121.77,121.81,121.76,121.79,159109.0,102.8992,102.933,102.8908,102.9161,159109.0
2019-01-02 12:55:00,121.78,121.82,121.74,121.75,72513.0,102.9077,102.9415,102.8739,102.8823,72513.0
2019-01-02 13:00:00,121.74,121.75,121.69,121.75,112478.0,102.8739,102.8823,102.8316,102.8823,112478.0
2019-01-02 13:05:00,121.75,121.75,121.68,121.7,42822.0,102.8823,102.8823,102.8232,102.8401,42822.0
2019-01-02 13:10:00,121.7,121.73,121.69,121.71,146140.0,102.8401,102.8654,102.8316,102.8485,146140.0
2019-01-02 13:15:00,121.71,121.76,121.7,121.72,106601.0,102.8485,102.8908,102.8401,102.857,106601.0
2019-01-02 13:20:00,121.73,121.79,121.68,121.69,127768.0,102.8654,102.9161,102.8232,102.8316,127768.0
2019-01-02 13:25:00,121.69,121.73,121.68,121.72,40154.0,102.8316,102.8654,102.8232,102.857,40154.0
2019-01-02 13:30:00,121.71,121.73,121.69,121.7,100504.0,102.8485,102.8654,102.8316,102.8401,100504.0
2019-01-02 13:35:00,121.7,121.76,121.69,121.76,76588.0,102.8401,102.8908,102.8316,102.8908,76588.0
2019-01-02 13:40:00,121.76,121.9,121.76,121.89,136185.0,102.8908,103.0091,102.8908,103.0006,136185.0
2019-01-02 13:45:00,121.89,121.91,121.87,121.89,327847.0,103.0006,103.0175,102.9837,103.0006,327847.0
2019-01-02 13:50:00,121.89,121.89,121.77,121.82,247699.0,103.0006,103.0006,102.8992,102.9415,247699.0
2019-01-02 13:55:00,121.83,121.83,121.76,121.78,60418.0,102.9499,102.9499,102.8908,102.9077,60418.0
2019-01-02 14:00:00,121.78,121.84,121.78,121.81,128379.0,102.9077,102.9584,102.9077,102.933,128379.0
2019-01-02 14:05:00,121.8,121.87,121.8,121.84,78945.0,102.9246,102.9837,102.9246,102.9584,78945.0
2019-01-02 14:10:00,121.84,121.88,121.83,121.84,107464.0,102.9584,102.9922,102.9499,102.9584,107464.0
2019-01-02 14:15:00,121.85,121.88,121.83,121.88,130759.0,102.9668,102.9922,102.9499,102.9922,130759.0
2019-01-02 14:20:00,121.88,121.91,121.87,121.88,224462.0,102.9922,103.0175,102.9837,102.9922,224462.0
2019-01-02 14:25:00,121.88,121.88,121.81,121.82,165818.0,102.9922,102.9922,102.933,102.9415,165818.0
2019-01-02 14:30:00,121.82,121.82,121.75,121.77,125023.0,102.9415,102.9415,102.8823,102.8992,125023.0
2019-01-02 14:35:00,121.77,121.77,121.72,121.74,138794.0,102.8992,102.8992,102.857,102.8739,138794.0
2019-01-02 14:40:00,121.74,121.86,121.74,121.86,72341.0,102.8739,102.9753,102.8739,102.9753,72341.0
2019-01-02 14:45:00,121.86,121.87,121.76,121.78,54726.0,102.9753,102.9837,102.8908,102.9077,54726.0
2019-01-02 14:50:00,121.78,121.81,121.78,121.79,59078.0,102.9077,102.933,102.9077,102.9161,59078.0
2019-01-02 14:55:00,121.79,121.92,121.76,121.91,139836.0,102.9161,103.026,102.8908,103.0175,139836.0
2019-01-02 15:00:00,121.92,121.99,121.86,121.99,203336.0,103.026,103.0851,102.9753,103.0851,203336.0
2019-01-02 15:05:00,122.0,122.09,121.99,122.06,189369.0,103.0936,103.1696,103.0851,103.1443,189369.0
2019-01-02 15:10:00,122.06,122.08,121.98,122.02,76065.0,103.1443,103.1612,103.0767,103.1105,76065.0
2019-01-02 15:15:00,122.02,122.11,122.02,122.1,102287.0,103.1105,103.1865,103.1105,103.1781,102287.0
2019-01-02 15:20:00,122.1,122.1,122.04,122.04,180267.0,103.1781,103.1781,103.1274,103.1274,180267.0
2019-01-02 15:25:00,122.05,122.13,122.03,122.08,172088.0,103.1358,103.2034,103.1189,103.1612,172088.0
2019-01-02 15:30:00,122.08,122.11,122.05,122.1,177186.0,103.1612,103.1865,103.1358,103.1781,177186.0
2019-01-02 15:35:00,122.1,122.13,122.05,122.13,244255.0,103.1781,103.2034,103.1358,103.2034,244255.0
2019-01-02 15:40:00,122.13,122.13,122.09,122.11,333577.0,103.2034,103.2034,103.1696,103.1865,333577.0
2019-01-02 15:45:00,122.11,122.11,122.07,122.08,258672.0,103.1865,103.1865,103.1527,103.1612,258672.0
2019-01-02 15:50:00,122.08,122.09,122.05,122.05,620591.0,103.1612,103.1696,103.1358,103.1358,620591.0
2019-01-02 15:55:00,122.06,122.16,122.05,122.14,2680558.0,103.1443,103.2288,103.1358,103.2119,2680558.0
2019-01-03 09:30:00,122.29,122.41,122.22,122.38,286690.0,103.3386,103.44,103.2795,103.4147,286690.0
2019-01-03 09:35:00,122.39,122.49,122.38,122.43,390064.0,103.4231,103.5076,103.4147,103.4569,390064.0
2019-01-03 09:40:00,122.43,122.45,122.41,122.42,508625.0,103.4569,103.4738,103.44,103.4485,508625.0
2019-01-03 09:45:00,122.42,122.5,122.41,122.48,137987.0,103.4485,103.5161,103.44,103.4992,137987.0
2019-01-03 09:50:00,122.48,122.54,122.47,122.5,215663.0,103.4992,103.5499,103.4907,103.5161,215663.0
2019-01-03 09:55:00,122.49,122.56,122.44,122.54,183480.0,103.5076,103.5668,103.4654,103.5499,183480.0
2019-01-03 10:00:00,122.56,123.02,122.55,123.0,351680.0,103.5668,103.9555,103.5583,103.9386,351680.0
2019-01-03 10:05:00,122.99,123.06,122.91,123.02,174901.0,103.9301,103.9893,103.8625,103.9555,174901.0
2019-01-03 10:10:00,123.01,123.12,122.96,123.01,167334.0,103.947,104.04,103.9048,103.947,167334.0
2019-01-03 10:15:00,123.0,123.08,122.87,122.87,238728.0,103.9386,104.0062,103.8287,103.8287,238728.0
2019-01-03 10:20:00,122.86,122.97,122.86,122.96,177822.0,103.8203,103.9132,103.8203,103.9048,177822.0
2019-01-03 10:25:00,122.95,122.96,122.84,122.89,208107.0,103.8963,103.9048,103.8034,103.8456,208107.0
2019-01-03 10:30:00,122.89,123.05,122.89,122.99,128524.0,103.8456,103.9808,103.8456,103.9301,128524.0
2019-01-03 10:35:00,123.0,123.36,122.99,123.13,298105.0,103.9386,104.2428,103.9301,104.0484,298105.0
2019-01-03 10:40:00,123.12,123.28,123.01,123.2,224138.0,104.04,104.1752,103.947,104.1076,224138.0
2019-01-03 10:45:00,123.19,123.22,123.12,123.15,129981.0,104.0992,104.1245,104.04,104.0653,129981.0
2019-01-03 10:50:00,123.15,123.47,123.05,123.41,255575.0,104.0653,104.3358,103.9808,104.2851,255575.0
2019-01-03 10:55:00,123.42,123.43,123.12,123.17,332330.0,104.2935,104.302,104.04,104.0823,332330.0
2019-01-03 11:00:00,123.18,123.18,123.02,123.05,126197.0,104.0907,104.0907,103.9555,103.9808,126197.0
2019-01-03 11:05:00,123.05,123.2,123.05,123.16,96244.0,103.9808,104.1076,103.9808,104.0738,96244.0
2019-01-03 11:10:00,123.16,123.2,123.06,123.19,96920.0,104.0738,104.1076,103.9893,104.0992,96920.0
2019-01-03 11:15:00,123.18,123.18,123.07,123.16,414590.0,104.0907,104.0907,103.9977,104.0738,414590.0
2019-01-03 11:20:00,123.17,123.18,123.04,123.13,479696.0,104.0823,104.0907,103.9724,104.0484,479696.0
2019-01-03 11:25:00,123.12,123.32,123.1,123.28,192144.0,104.04,104.209,104.0231,104.1752,192144.0
2019-01-03 11:30:00,123.3,123.4,123.25,123.38,113873.0,104.1921,104.2766,104.1499,104.2597,113873.0
2019-01-03 11:35:00,123.38,123.38,123.12,123.15,231007.0,104.2597,104.2597,104.04,104.0653,231007.0
2019-01-03 11:40:00,123.15,123.15,123.01,123.06,91914.0,104.0653,104.0653,103.947,103.9893,91914.0
2019-01-03 11:45:00,123.05,123.24,123.03,123.19,282904.0,103.9808,104.1414,103.9639,104.0992,282904.0
2019-01-03 11:50:00,123.21,123.4,123.14,123.34,498680.0,104.1161,104.2766,104.0569,104.2259,498680.0
2019-01-03 11:55:00,123.34,123.47,123.31,123.34,163011.0,104.2259,104.3358,104.2006,104.2259,163011.0
2019-01-03 12:00:00,123.37,123.53,123.33,123.46,107010.0,104.2513,104.3865,104.2175,104.3273,107010.0
2019-01-03 12:05:00,123.46,123.49,123.4,123.46,59323.0,104.3273,104.3527,104.2766,104.3273,59323.0
2019-01-03 12:10:00,123.47,123.49,123.39,123.46,57149.0,104.3358,104.3527,104.2682,104.3273,57149.0
2019-01-03 12:15:00,123.47,123.6,123.46,123.54,118484.0,104.3358,104.4456,104.3273,104.3949,118484.0
2019-01-03 12:20:00,123.55,123.57,123.44,123.48,148536.0,104.4034,104.4203,104.3104,104.3442,148536.0
2019-01-03 12:25:00,123.49,123.57,123.47,123.52,68746.0,104.3527,104.4203,104.3358,104.378,68746.0
2019-01-03 12:30:00,123.52,123.53,123.33,123.35,453979.0,104.378,104.3865,104.2175,104.2344,453979.0
2019-01-03 12:35:00,123.34,123.46,123.34,123.39,119717.0,104.2259,104.3273,104.2259,104.2682,119717.0
2019-01-03 12:40:00,123.39,123.44,123.36,123.4,50759.0,104.2682,104.3104,104.2428,104.2766,50759.0
2019-01-03 12:45:00,123.41,123.42,123.3,123.41,64502.0,104.2851,104.2935,104.1921,104.2851,64502.0
2019-01-03 12:50:00,123.41,123.47,123.32,123.37,55545.0,104.2851,104.3358,104.209,104.2513,55545.0
2019-01-03 12:55:00,123.37,123.41,123.33,123.39,45607.0,104.2513,104.2851,104.2175,104.2682,45607.0
2019-01-03 13:00:00,123.39,123.56,123.38,123.55,97568.0,104.2682,104.4118,104.2597,104.4034,97568.0
2019-01-03 13:05:00,123.54,123.56,123.51,123.54,30709.0,104.3949,104.4118,104.3696,104.3949,30709.0
2019-01-03 13:10:00,123.54,123.54,123.46,123.49,60151.0,104.3949,104.3949,104.3273,104.3527,60151.0
2019-01-03 13:15:00,123.49,123.69,123.49,123.69,120104.0,104.3527,104.5217,104.3527,104.5217,120104.0
2019-01-03 13:20:00,123.69,123.73,123.58,123.61,117097.0,104.5217,104.5555,104.4287,104.4541,117097.0
2019-01-03 13:25:00,123.59,123.65,123.54,123.59,66035.0,104.4372,104.4879,104.3949,104.4372,66035.0
2019-01-03 13:30:00,123.59,123.66,123.57,123.66,75050.0,104.4372,104.4963,104.4203,104.4963,75050.0
2019-01-03 13:35:00,123.66,123.73,123.57,123.57,149699.0,104.4963,104.5555,104.4203,104.4203,149699.0
2019-01-03 13:40:00,123.57,123.61,123.47,123.48,100347.0,104.4203,104.4541,104.3358,104.3442,100347.0
2019-01-03 13:45:00,123.49,123.6,123.46,123.49,125704.0,104.3527,104.4456,104.3273,104.3527,125704.0
2019-01-03 13:50:00,123.49,123.6,123.49,123.57,127981.0,104.3527,104.4456,104.3527,104.4203,127981.0
2019-01-03 13:55:00,123.58,123.6,123.54,123.56,85192.0,104.4287,104.4456,104.3949,104.4118,85192.0
2019-01-03 14:00:00,123.57,123.6,123.49,123.51,77819.0,104.4203,104.4456,104.3527,104.3696,77819.0
2019-01-03 14:05:00,123.52,123.53,123.44,123.47,166576.0,104.378,104.3865,104.3104,104.3358,166576.0
2019-01-03 14:10:00,123.46,123.49,123.36,123.43,144082.0,104.3273,104.3527,104.2428,104.302,144082.0
2019-01-03 14:15:00,123.43,123.45,123.35,123.37,115348.0,104.302,104.3189,104.2344,104.2513,115348.0
2019-01-03 14:20:00,123.38,123.39,123.35,123.39,51029.0,104.2597,104.2682,104.2344,104.2682,51029.0
2019-01-03 14:25:00,123.4,123.47,123.39,123.4,39530.0,104.2766,104.3358,104.2682,104.2766,39530.0
2019-01-03 14:30:00,123.4,123.43,123.35,123.4,81636.0,104.2766,104.302,104.2344,104.2766,81636.0
2019-01-03 14:35:00,123.4,123.53,123.4,123.47,97165.0,104.2766,104.3865,104.2766,104.3358,97165.0
2019-01-03 14:40:00,123.46,123.51,123.41,123.5,84195.0,104.3273,104.3696,104.2851,104.3611,84195.0
2019-01-03 14:45:00,123.5,123.59,123.47,123.56,83144.0,104.3611,104.4372,104.3358,104.4118,83144.0
2019-01-03 14:50:00,123.57,123.62,123.53,123.58,123555.0,104.4203,104.4625,104.3865,104.4287,123555.0
2019-01-03 14:55:00,123.58,123.78,123.57,123.77,99228.0,104.4287,104.5977,104.4203,104.5893,99228.0
2019-01-03 15:00:00,123.76,123.76,123.63,123.67,192198.0,104.5808,104.5808,104.471,104.5048,192198.0
2019-01-03 15:05:00,123.67,123.83,123.64,123.83,261760.0,104.5048,104.64,104.4794,104.64,261760.0
2019-01-03 15:10:00,123.83,123.86,123.74,123.83,319786.0,104.64,104.6653,104.5639,104.64,319786.0
2019-01-03 15:15:00,123.83,123.83,123.57,123.65,169780.0,104.64,104.64,104.4203,104.4879,169780.0
2019-01-03 15:20:00,123.65,123.68,123.51,123.55,161359.0,104.4879,104.5132,104.3696,104.4034,161359.0
2019-01-03 15:25:00,123.55,123.55,123.42,123.45,195003.0,104.4034,104.4034,104.2935,104.3189,195003.0
2019-01-03 15:30:00,123.45,123.51,123.36,123.37,298697.0,104.3189,104.3696,104.2428,104.2513,298697.0
2019-01-03 15:35:00,123.37,123.45,123.33,123.44,187499.0,104.2513,104.3189,104.2175,104.3104,187499.0
2019-01-03 15:40:00,123.44,123.49,123.39,123.4,133492.0,104.3104,104.3527,104.2682,104.2766,133492.0
2019-01-03 15:45:00,123.4,123.41,123.35,123.37,268356.0,104.2766,104.2851,104.2344,104.2513,268356.0
2019-01-03 15:50:00,123.37,123.5,123.34,123.48,229050.0,104.2513,104.3611,104.2259,104.3442,229050.0
2019-01-03 15:55:00,123.49,123.61,123.48,123.54,1219508.0,104.3527,104.4541,104.3442,104.3949,1219508.0
2019-01-04 09:30:00,122.34,122.46,122.31,122.4,453812.0,103.3809,103.4823,103.3555,103.4316,453812.0
2019-01-04 09:35:00,122.4,122.56,122.36,122.38,409648.0,103.4316,103.5668,103.3978,103.4147,409648.0
2019-01-04 09:40:00,122.38,122.45,122.34,122.36,122547.0,103.4147,103.4738,103.3809,103.3978,122547.0
2019-01-04 09:45:00,122.36,122.36,122.25,122.26,146748.0,103.3978,103.3978,103.3048,103.3133,146748.0
2019-01-04 09:50:00,122.26,122.29,122.15,122.2,265598.0,103.3133,103.3386,103.2203,103.2626,265598.0
2019-01-04 09:55:00,122.2,122.26,122.13,122.14,121297.0,103.2626,103.3133,103.2034,103.2119,121297.0
2019-01-04 10:00:00,122.14,122.16,122.12,122.14,106419.0,103.2119,103.2288,103.195,103.2119,106419.0
2019-01-04 10:05:00,122.13,122.29,122.13,122.24,160438.0,103.2034,103.3386,103.2034,103.2964,160438.0
2019-01-04 10:10:00,122.23,122.35,122.2,122.32,101543.0,103.2879,103.3893,103.2626,103.364,101543.0
2019-01-04 10:15:00,122.33,122.36,122.17,122.19,93764.0,103.3724,103.3978,103.2372,103.2541,93764.0
2019-01-04 10:20:00,122.19,122.3,121.99,122.01,320167.0,103.2541,103.3471,103.0851,103.102,320167.0
2019-01-04 10:25:00,122.01,122.05,121.91,121.94,229039.0,103.102,103.1358,103.0175,103.0429,229039.0
2019-01-04 10:30:00,121.93,122.11,121.88,122.1,242655.0,103.0344,103.1865,102.9922,103.1781,242655.0
2019-01-04 10:35:00,122.1,122.17,121.95,122.15,116017.0,103.1781,103.2372,103.0513,103.2203,116017.0
2019-01-04 10:40:00,122.15,122.19,122.1,122.18,52880.0,103.2203,103.2541,103.1781,103.2457,52880.0
2019-01-04 10:45:00,122.17,122.19,121.97,122.03,66154.0,103.2372,103.2541,103.0682,103.1189,66154.0
2019-01-04 10:50:00,122.01,122.01,121.9,121.91,61814.0,103.102,103.102,103.0091,103.0175,61814.0
2019-01-04 10:55:00,121.91,121.92,121.68,121.73,146875.0,103.0175,103.026,102.8232,102.8654,146875.0
2019-01-04 11:00:00,121.74,121.83,121.65,121.82,245906.0,102.8739,102.9499,102.7978,102.9415,245906.0
2019-01-04 11:05:00,121.82,121.94,121.8,121.83,147156.0,102.9415,103.0429,102.9246,102.9499,147156.0
2019-01-04 11:10:00,121.82,121.89,121.76,121.85,84589.0,102.9415,103.0006,102.8908,102.9668,84589.0
2019-01-04 11:15:00,121.86,122.04,121.86,121.89,179097.0,102.9753,103.1274,102.9753,103.0006,179097.0
2019-01-04 11:20:00,121.9,121.92,121.83,121.85,163369.0,103.0091,103.026,102.9499,102.9668,163369.0
2019-01-04 11:25:00,121.85,121.97,121.83,121.97,95371.0,102.9668,103.0682,102.9499,103.0682,95371.0
2019-01-04 11:30:00,121.98,122.04,121.91,121.95,139411.0,103.0767,103.1274,103.0175,103.0513,139411.0
2019-01-04 11:35:00,121.96,122.1,121.96,122.03,136987.0,103.0598,103.1781,103.0598,103.1189,136987.0
2019-01-04 11:40:00,122.02,122.11,122.01,122.07,165638.0,103.1105,103.1865,103.102,103.1527,165638.0
2019-01-04 11:45:00,122.07,122.14,122.03,122.11,80320.0,103.1527,103.2119,103.1189,103.1865,80320.0
2019-01-04 11:50:00,122.12,122.12,122.01,122.07,98887.0,103.195,103.195,103.102,103.1527,98887.0
2019-01-04 11:55:00,122.07,122.15,122.07,122.1,105585.0,103.1527,103.2203,103.1527,103.1781,105585.0
2019-01-04 12:00:00,122.1,122.23,122.1,122.23,145111.0,103.1781,103.2879,103.1781,103.2879,145111.0
2019-01-04 12:05:00,122.22,122.24,122.16,122.17,234080.0,103.2795,103.2964,103.2288,103.2372,234080.0
2019-01-04 12:10:00,122.18,122.2,122.11,122.13,92079.0,103.2457,103.2626,103.1865,103.2034,92079.0
2019-01-04 12:15:00,122.14,122.2,122.12,122.14,114887.0,103.2119,103.2626,103.195,103.2119,114887.0
2019-01-04 12:20:00,122.13,122.16,122.13,122.16,48856.0,103.2034,103.2288,103.2034,103.2288,48856.0
2019-01-04 12:25:00,122.17,122.17,122.05,122.08,56907.0,103.2372,103.2372,103.1358,103.1612,56907.0
2019-01-04 12:30:00,122.08,122.09,122.01,122.03,57971.0,103.1612,103.1696,103.102,103.1189,57971.0
2019-01-04 12:35:00,122.03,122.04,121.98,121.99,95787.0,103.1189,103.1274,103.0767,103.0851,95787.0
2019-01-04 12:40:00,121.99,122.12,121.85,121.87,357819.0,103.0851,103.195,102.9668,102.9837,357819.0
2019-01-04 12:45:00,121.87,121.88,121.81,121.84,50469.0,102.9837,102.9922,102.933,102.9584,50469.0
2019-01-04 12:50:00,121.84,121.92,121.81,121.89,104218.0,102.9584,103.026,102.933,103.0006,104218.0
2019-01-04 12:55:00,121.9,121.9,121.83,121.86,53328.0,103.0091,103.0091,102.9499,102.9753,53328.0
2019-01-04 13:00:00,121.86,121.86,121.8,121.82,67798.0,102.9753,102.9753,102.9246,102.9415,67798.0
2019-01-04 13:05:00,121.82,121.82,121.77,121.8,32679.0,102.9415,102.9415,102.8992,102.9246,32679.0
2019-01-04 13:10:00,121.81,121.85,121.78,121.8,70937.0,102.933,102.9668,102.9077,102.9246,70937.0
2019-01-04 13:15:00,121.8,121.95,121.8,121.91,160067.0,102.9246,103.0513,102.9246,103.0175,160067.0
2019-01-04 13:20:00,121.9,121.96,121.89,121.94,77376.0,103.0091,103.0598,103.0006,103.0429,77376.0
2019-01-04 13:25:00,121.95,121.96,121.86,121.89,55836.0,103.0513,103.0598,102.9753,103.0006,55836.0
2019-01-04 13:30:00,121.89,121.91,121.85,121.89,95039.0,103.0006,103.0175,102.9668,103.0006,95039.0
2019-01-04 13:35:00,121.89,121.96,121.87,121.95,121777.0,103.0006,103.0598,102.9837,103.0513,121777.0
2019-01-04 13:40:00,121.95,122.04,121.93,122.04,72306.0,103.0513,103.1274,103.0344,103.1274,72306.0
2019-01-04 13:45:00,122.04,122.05,121.99,122.0,49138.0,103.1274,103.1358,103.0851,103.0936,49138.0
2019-01-04 13:50:00,122.0,122.05,121.95,121.96,40968.0,103.0936,103.1358,103.0513,103.0598,40968.0
2019-01-04 13:55:00,121.96,122.0,121.93,121.98,71180.0,103.0598,103.0936,103.0344,103.0767,71180.0
2019-01-04 14:00:00,121.98,122.08,121.98,122.05,168362.0,103.0767,103.1612,103.0767,103.1358,168362.0
2019-01-04 14:05:00,122.05,122.1,122.04,122.09,104249.0,103.1358,103.1781,103.1274,103.1696,104249.0
2019-01-04 14:10:00,122.08,122.11,122.03,122.1,67163.0,103.1612,103.1865,103.1189,103.1781,67163.0
2019-01-04 14:15:00,122.11,122.15,122.1,122.15,32595.0,103.1865,103.2203,103.1781,103.2203,32595.0
2019-01-04 14:20:00,122.15,122.18,122.12,122.13,21623.0,103.2203,103.2457,103.195,103.2034,21623.0
2019-01-04 14:25:00,122.13,122.21,122.12,122.18,161870.0,103.2034,103.271,103.195,103.2457,161870.0
2019-01-04 14:30:00,122.19,122.26,122.18,122.23,92873.0,103.2541,103.3133,103.2457,103.2879,92873.0
2019-01-04 14:35:00,122.22,122.23,122.17,122.19,43951.0,103.2795,103.2879,103.2372,103.2541,43951.0
2019-01-04 14:40:00,122.19,122.2,122.06,122.07,87040.0,103.2541,103.2626,103.1443,103.1527,87040.0
2019-01-04 14:45:00,122.08,122.16,122.07,122.14,311423.0,103.1612,103.2288,103.1527,103.2119,311423.0
2019-01-04 14:50:00,122.14,122.18,122.12,122.13,58396.0,103.2119,103.2457,103.195,103.2034,58396.0
2019-01-04 14:55:00,122.14,122.15,122.06,122.11,88208.0,103.2119,103.2203,103.1443,103.1865,88208.0
2019-01-04 15:00:00,122.1,122.14,122.07,122.09,239583.0,103.1781,103.2119,103.1527,103.1696,239583.0
2019-01-04 15:05:00,122.09,122.16,122.08,122.13,51854.0,103.1696,103.2288,103.1612,103.2034,51854.0
2019-01-04 15:10:00,122.13,122.15,122.08,122.09,59509.0,103.2034,103.2203,103.1612,103.1696,59509.0
2019-01-04 15:15:00,122.09,122.12,122.07,122.08,68941.0,103.1696,103.195,103.1527,103.1612,68941.0
2019-01-04 15:20:00,122.08,122.08,122.03,122.04,48363.0,103.1612,103.1612,103.1189,103.1274,48363.0
2019-01-04 15:25:00,122.03,122.09,122.03,122.06,130873.0,103.1189,103.1696,103.1189,103.1443,130873.0
2019-01-04 15:30:00,122.06,122.07,122.01,122.03,112528.0,103.1443,103.1527,103.102,103.1189,112528.0
2019-01-04 15:35:00,122.02,122.07,122.02,122.04,42716.0,103.1105,103.1527,103.1105,103.1274,42716.0
2019-01-04 15:40:00,122.05,122.07,122.03,122.06,67392.0,103.1358,103.1527,103.1189,103.1443,67392.0
2019-01-04 15:45:00,122.06,122.14,122.05,122.13,176099.0,103.1443,103.2119,103.1358,103.2034,176099.0
2019-01-04 15:50:00,122.14,122.2,122.13,122.2,182759.0,103.2119,103.2626,103.2034,103.2626,182759.0
2019-01-04 15:55:00,122.19,122.23,122.13,122.13,414731.0,103.2541,103.2879,103.2034,103.2034,414731.0
2019-01-07 09:30:00,122.62,122.65,122.52,122.54,141225.0,103.6175,103.6428,103.533,103.5499,141225.0
2019-01-07 09:35:00,122.54,122.63,122.53,122.54,140747.0,103.5499,103.6259,103.5414,103.5499,140747.0
2019-01-07 09:40:00,122.54,122.54,122.41,122.44,151193.0,103.5499,103.5499,103.44,103.4654,151193.0
2019-01-07 09:45:00,122.44,122.49,122.42,122.48,102262.0,103.4654,103.5076,103.4485,103.4992,102262.0
2019-01-07 09:50:00,122.49,122.53,122.47,122.51,167589.0,103.5076,103.5414,103.4907,103.5245,167589.0
2019-01-07 09:55:00,122.51,122.59,122.5,122.54,78919.0,103.5245,103.5921,103.5161,103.5499,78919.0
2019-01-07 10:00:00,122.55,122.62,122.11,122.13,293284.0,103.5583,103.6175,103.1865,103.2034,293284.0
2019-01-07 10:05:00,122.13,122.31,122.11,122.31,146363.0,103.2034,103.3555,103.1865,103.3555,146363.0
2019-01-07 10:10:00,122.31,122.4,122.29,122.37,246405.0,103.3555,103.4316,103.3386,103.4062,246405.0
2019-01-07 10:15:00,122.37,122.4,122.34,122.38,73756.0,103.4062,103.4316,103.3809,103.4147,73756.0
2019-01-07 10:20:00,122.38,122.42,122.29,122.33,78143.0,103.4147,103.4485,103.3386,103.3724,78143.0
2019-01-07 10:25:00,122.34,122.36,122.22,122.31,56951.0,103.3809,103.3978,103.2795,103.3555,56951.0
2019-01-07 10:30:00,122.3,122.31,122.24,122.24,86943.0,103.3471,103.3555,103.2964,103.2964,86943.0
2019-01-07 10:35:00,122.24,122.27,122.19,122.26,49324.0,103.2964,103.3217,103.2541,103.3133,49324.0
2019-01-07 10:40:00,122.27,122.37,122.22,122.34,85836.0,103.3217,103.4062,103.2795,103.3809,85836.0
2019-01-07 10:45:00,122.34,122.38,122.25,122.36,57789.0,103.3809,103.4147,103.3048,103.3978,57789.0
2019-01-07 10:50:00,122.36,122.36,122.3,122.33,67869.0,103.3978,103.3978,103.3471,103.3724,67869.0
2019-01-07 10:55:00,122.33,122.42,122.32,122.39,67386.0,103.3724,103.4485,103.364,103.4231,67386.0
2019-01-07 11:00:00,122.39,122.41,122.21,122.23,65953.0,103.4231,103.44,103.271,103.2879,65953.0
2019-01-07 11:05:00,122.24,122.38,122.24,122.33,43188.0,103.2964,103.4147,103.2964,103.3724,43188.0
2019-01-07 11:10:00,122.33,122.34,122.27,122.3,22283.0,103.3724,103.3809,103.3217,103.3471,22283.0
2019-01-07 11:15:00,122.31,122.31,122.23,122.27,47720.0,103.3555,103.3555,103.2879,103.3217,47720.0
2019-01-07 11:20:00,122.26,122.26,122.17,122.19,47450.0,103.3133,103.3133,103.2372,103.2541,47450.0
2019-01-07 11:25:00,122.19,122.2,122.12,122.13,70276.0,103.2541,103.2626,103.195,103.2034,70276.0
2019-01-07 11:30:00,122.12,122.2,122.12,122.19,85510.0,103.195,103.2626,103.195,103.2541,85510.0
2019-01-07 11:35:00,122.18,122.2,122.1,122.16,24669.0,103.2457,103.2626,103.1781,103.2288,24669.0
2019-01-07 11:40:00,122.15,122.15,122.04,122.04,38998.0,103.2203,103.2203,103.1274,103.1274,38998.0
2019-01-07 11:45:00,122.04,122.11,122.03,122.07,73019.0,103.1274,103.1865,103.1189,103.1527,73019.0
2019-01-07 11:50:00,122.07,122.07,121.94,121.97,71864.0,103.1527,103.1527,103.0429,103.0682,71864.0
2019-01-07 11:55:00,121.97,121.97,121.84,121.96,103441.0,103.0682,103.0682,102.9584,103.0598,103441.0
2019-01-07 12:00:00,121.96,122.01,121.94,122.01,60930.0,103.0598,103.102,103.0429,103.102,60930.0
2019-01-07 12:05:00,122.0,122.03,121.97,121.98,79160.0,103.0936,103.1189,103.0682,103.0767,79160.0
2019-01-07 12:10:00,121.97,122.0,121.88,121.9,100268.0,103.0682,103.0936,102.9922,103.0091,100268.0
2019-01-07 12:15:00,121.9,121.96,121.9,121.93,36836.0,103.0091,103.0598,103.0091,103.0344,36836.0
2019-01-07 12:20:00,121.93,122.02,121.93,121.97,97433.0,103.0344,103.1105,103.0344,103.0682,97433.0
2019-01-07 12:25:00,121.97,122.01,121.93,121.96,26816.0,103.0682,103.102,103.0344,103.0598,26816.0
2019-01-07 12:30:00,121.96,122.06,121.96,122.04,94018.0,103.0598,103.1443,103.0598,103.1274,94018.0
2019-01-07 12:35:00,122.05,122.07,122.04,122.04,33490.0,103.1358,103.1527,103.1274,103.1274,33490.0
2019-01-07 12:40:00,122.03,122.09,122.02,122.09,21634.0,103.1189,103.1696,103.1105,103.1696,21634.0
2019-01-07 12:45:00,122.09,122.13,122.09,122.11,36029.0,103.1696,103.2034,103.1696,103.1865,36029.0
2019-01-07 12:50:00,122.12,122.12,122.05,122.06,47176.0,103.195,103.195,103.1358,103.1443,47176.0
2019-01-07 12:55:00,122.06,122.08,121.98,122.0,50500.0,103.1443,103.1612,103.0767,103.0936,50500.0
2019-01-07 13:00:00,122.0,122.0,121.89,121.89,34261.0,103.0936,103.0936,103.0006,103.0006,34261.0
2019-01-07 13:05:00,121.89,122.03,121.89,121.93,57523.0,103.0006,103.1189,103.0006,103.0344,57523.0
2019-01-07 13:10:00,121.93,121.95,121.9,121.92,36221.0,103.0344,103.0513,103.0091,103.026,36221.0
2019-01-07 13:15:00,121.91,121.94,121.88,121.9,70404.0,103.0175,103.0429,102.9922,103.0091,70404.0
2019-01-07 13:20:00,121.9,121.91,121.86,121.9,346640.0,103.0091,103.0175,102.9753,103.0091,346640.0
2019-01-07 13:25:00,121.9,121.94,121.88,121.92,37946.0,103.0091,103.0429,102.9922,103.026,37946.0
2019-01-07 13:30:00,121.93,122.0,121.92,121.98,175830.0,103.0344,103.0936,103.026,103.0767,175830.0
2019-01-07 13:35:00,121.99,122.02,121.97,121.99,26663.0,103.0851,103.1105,103.0682,103.0851,26663.0
2019-01-07 13:40:00,121.99,122.02,121.96,121.97,34262.0,103.0851,103.1105,103.0598,103.0682,34262.0
2019-01-07 13:45:00,121.97,122.09,121.89,122.08,221256.0,103.0682,103.1696,103.0006,103.1612,221256.0
2019-01-07 13:50:00,122.07,122.08,121.99,121.99,60800.0,103.1527,103.1612,103.0851,103.0851,60800.0
2019-01-07 13:55:00,122.0,122.01,121.97,121.97,31229.0,103.0936,103.102,103.0682,103.0682,31229.0
2019-01-07 14:00:00,121.97,121.98,121.85,121.86,34670.0,103.0682,103.0767,102.9668,102.9753,34670.0
2019-01-07 14:05:00,121.87,122.01,121.87,121.97,143622.0,102.9837,103.102,102.9837,103.0682,143622.0
2019-01-07 14:10:00,121.98,122.04,121.95,121.96,74127.0,103.0767,103.1274,103.0513,103.0598,74127.0
2019-01-07 14:15:00,121.97,121.97,121.88,121.88,48044.0,103.0682,103.0682,102.9922,102.9922,48044.0
2019-01-07 14:20:00,121.87,121.95,121.87,121.94,40093.0,102.9837,103.0513,102.9837,103.0429,40093.0
2019-01-07 14:25:00,121.94,121.98,121.93,121.98,31101.0,103.0429,103.0767,103.0344,103.0767,31101.0
2019-01-07 14:30:00,121.98,122.1,121.98,122.07,53844.0,103.0767,103.1781,103.0767,103.1527,53844.0
2019-01-07 14:35:00,122.07,122.19,122.07,122.15,50563.0,103.1527,103.2541,103.1527,103.2203,50563.0
2019-01-07 14:40:00,122.15,122.18,122.07,122.09,71551.0,103.2203,103.2457,103.1527,103.1696,71551.0
2019-01-07 14:45:00,122.09,122.21,122.07,122.09,128437.0,103.1696,103.271,103.1527,103.1696,128437.0
2019-01-07 14:50:00,122.09,122.16,122.07,122.07,71676.0,103.1696,103.2288,103.1527,103.1527,71676.0
2019-01-07 14:55:00,122.07,122.15,121.99,122.02,67858.0,103.1527,103.2203,103.0851,103.1105,67858.0
2019-01-07 15:00:00,122.03,122.03,121.89,121.9,79133.0,103.1189,103.1189,103.0006,103.0091,79133.0
2019-01-07 15:05:00,121.91,121.92,121.85,121.87,66349.0,103.0175,103.026,102.9668,102.9837,66349.0
2019-01-07 15:10:00,121.86,121.9,121.8,121.84,68710.0,102.9753,103.0091,102.9246,102.9584,68710.0
2019-01-07 15:15:00,121.85,121.87,121.83,121.85,42057.0,102.9668,102.9837,102.9499,102.9668,42057.0
2019-01-07 15:20:00,121.85,121.86,121.73,121.74,66222.0,102.9668,102.9753,102.8654,102.8739,66222.0
2019-01-07 15:25:00,121.74,121.76,121.63,121.63,70819.0,102.8739,102.8908,102.7809,102.7809,70819.0
2019-01-07 15:30:00,121.64,121.76,121.62,121.7,147379.0,102.7894,102.8908,102.7725,102.8401,147379.0
2019-01-07 15:35:00,121.7,121.74,121.67,121.72,68682.0,102.8401,102.8739,102.8147,102.857,68682.0
2019-01-07 15:40:00,121.73,121.76,121.7,121.76,155816.0,102.8654,102.8908,102.8401,102.8908,155816.0
2019-01-07 15:45:00,121.76,121.76,121.7,121.74,229277.0,102.8908,102.8908,102.8401,102.8739,229277.0
2019-01-07 15:50:00,121.73,121.77,121.73,121.76,111940.0,102.8654,102.8992,102.8654,102.8908,111940.0
2019-01-07 15:55:00,121.76,121.78,121.73,121.77,206983.0,102.8908,102.9077,102.8654,102.8992,206983.0
2019-01-08 09:30:00,121.69,121.72,121.67,121.68,92375.0,102.8316,102.857,102.8147,102.8232,92375.0
2019-01-08 09:35:00,121.68,121.74,121.65,121.71,109326.0,102.8232,102.8739,102.7978,102.8485,109326.0
2019-01-08 09:40:00,121.71,121.72,121.56,121.59,63420.0,102.8485,102.857,102.7218,102.7471,63420.0
2019-01-08 09:45:00,121.59,121.71,121.58,121.66,92265.0,102.7471,102.8485,102.7387,102.8063,92265.0
2019-01-08 09:50:00,121.66,121.77,121.65,121.77,108645.0,102.8063,102.8992,102.7978,102.8992,108645.0
2019-01-08 09:55:00,121.77,121.77,121.69,121.69,43911.0,102.8992,102.8992,102.8316,102.8316,43911.0
2019-01-08 10:00:00,121.7,121.77,121.61,121.64,97666.0,102.8401,102.8992,102.764,102.7894,97666.0
2019-01-08 10:05:00,121.64,121.66,121.6,121.61,74230.0,102.7894,102.8063,102.7556,102.764,74230.0
2019-01-08 10:10:00,121.61,121.79,121.61,121.77,88976.0,102.764,102.9161,102.764,102.8992,88976.0
2019-01-08 10:15:00,121.78,121.9,121.77,121.9,239742.0,102.9077,103.0091,102.8992,103.0091,239742.0
2019-01-08 10:20:00,121.89,121.94,121.78,121.78,159289.0,103.0006,103.0429,102.9077,102.9077,159289.0
2019-01-08 10:25:00,121.78,121.81,121.74,121.76,65069.0,102.9077,102.933,102.8739,102.8908,65069.0
2019-01-08 10:30:00,121.77,121.83,121.74,121.83,222580.0,102.8992,102.9499,102.8739,102.9499,222580.0
2019-01-08 10:35:00,121.83,121.87,121.74,121.74,230119.0,102.9499,102.9837,102.8739,102.8739,230119.0
2019-01-08 10:40:00,121.74,121.79,121.72,121.78,91738.0,102.8739,102.9161,102.857,102.9077,91738.0
2019-01-08 10:45:00,121.79,121.81,121.73,121.73,43270.0,102.9161,102.933,102.8654,102.8654,43270.0
2019-01-08 10:50:00,121.73,121.82,121.72,121.8,76760.0,102.8654,102.9415,102.857,102.9246,76760.0
2019-01-08 10:55:00,121.81,121.83,121.74,121.75,117629.0,102.933,102.9499,102.8739,102.8823,117629.0
2019-01-08 11:00:00,121.76,121.76,121.7,121.71,79423.0,102.8908,102.8908,102.8401,102.8485,79423.0
2019-01-08 11:05:00,121.72,121.74,121.71,121.74,68419.0,102.857,102.8739,102.8485,102.8739,68419.0
2019-01-08 11:10:00,121.74,121.83,121.74,121.82,59837.0,102.8739,102.9499,102.8739,102.9415,59837.0
2019-01-08 11:15:00,121.81,121.85,121.78,121.8,63027.0,102.933,102.9668,102.9077,102.9246,63027.0
2019-01-08 11:20:00,121.79,121.83,121.76,121.77,50314.0,102.9161,102.9499,102.8908,102.8992,50314.0
2019-01-08 11:25:00,121.77,121.81,121.75,121.78,58191.0,102.8992,102.933,102.8823,102.9077,58191.0
2019-01-08 11:30:00,121.78,121.88,121.78,121.87,64102.0,102.9077,102.9922,102.9077,102.9837,64102.0
2019-01-08 11:35:00,121.87,121.91,121.86,121.89,60971.0,102.9837,103.0175,102.9753,103.0006,60971.0
2019-01-08 11:40:00,121.9,121.91,121.86,121.86,35510.0,103.0091,103.0175,102.9753,102.9753,35510.0
2019-01-08 11:45:00,121.86,121.89,121.83,121.85,78337.0,102.9753,103.0006,102.9499,102.9668,78337.0
2019-01-08 11:50:00,121.85,121.87,121.82,121.82,33281.0,102.9668,102.9837,102.9415,102.9415,33281.0
2019-01-08 11:55:00,121.8,121.8,121.75,121.77,65922.0,102.9246,102.9246,102.8823,102.8992,65922.0
2019-01-08 12:00:00,121.77,121.78,121.72,121.72,92855.0,102.8992,102.9077,102.857,102.857,92855.0
2019-01-08 12:05:00,121.73,121.76,121.7,121.71,47641.0,102.8654,102.8908,102.8401,102.8485,47641.0
2019-01-08 12:10:00,121.72,121.72,121.69,121.71,69980.0,102.857,102.857,102.8316,102.8485,69980.0
2019-01-08 12:15:00,121.72,121.73,121.66,121.69,141437.0,102.857,102.8654,102.8063,102.8316,141437.0
2019-01-08 12:20:00,121.69,121.75,121.69,121.73,22913.0,102.8316,102.8823,102.8316,102.8654,22913.0
2019-01-08 12:25:00,121.73,121.78,121.72,121.76,17313.0,102.8654,102.9077,102.857,102.8908,17313.0
2019-01-08 12:30:00,121.77,121.79,121.76,121.79,10254.0,102.8992,102.9161,102.8908,102.9161,10254.0
2019-01-08 12:35:00,121.79,121.81,121.77,121.8,13146.0,102.9161,102.933,102.8992,102.9246,13146.0
2019-01-08 12:40:00,121.8,121.8,121.75,121.76,21834.0,102.9246,102.9246,102.8823,102.8908,21834.0
2019-01-08 12:45:00,121.76,121.81,121.76,121.79,30913.0,102.8908,102.933,102.8908,102.9161,30913.0
2019-01-08 12:50:00,121.79,121.8,121.76,121.78,19242.0,102.9161,102.9246,102.8908,102.9077,19242.0
2019-01-08 12:55:00,121.78,121.79,121.73,121.76,29104.0,102.9077,102.9161,102.8654,102.8908,29104.0
2019-01-08 13:00:00,121.75,121.77,121.68,121.7,13564.0,102.8823,102.8992,102.8232,102.8401,13564.0
2019-01-08 13:05:00,121.71,121.74,121.66,121.73,92848.0,102.8485,102.8739,102.8063,102.8654,92848.0
2019-01-08 13:10:00,121.72,121.74,121.68,121.7,45593.0,102.857,102.8739,102.8232,102.8401,45593.0
2019-01-08 13:15:00,121.69,121.7,121.67,121.68,39004.0,102.8316,102.8401,102.8147,102.8232,39004.0
2019-01-08 13:20:00,121.68,121.72,121.67,121.71,15029.0,102.8232,102.857,102.8147,102.8485,15029.0
2019-01-08 13:25:00,121.71,121.72,121.69,121.71,22005.0,102.8485,102.857,102.8316,102.8485,22005.0
2019-01-08 13:30:00,121.71,121.74,121.7,121.72,18339.0,102.8485,102.8739,102.8401,102.857,18339.0
2019-01-08 13:35:00,121.72,121.78,121.71,121.77,30632.0,102.857,102.9077,102.8485,102.8992,30632.0
2019-01-08 13:40:00,121.77,121.8,121.76,121.77,43495.0,102.8992,102.9246,102.8908,102.8992,43495.0
2019-01-08 13:45:00,121.77,121.83,121.74,121.75,44328.0,102.8992,102.9499,102.8739,102.8823,44328.0
2019-01-08 13:50:00,121.75,121.76,121.62,121.65,159979.0,102.8823,102.8908,102.7725,102.7978,159979.0
2019-01-08 13:55:00,121.65,121.67,121.64,121.65,27297.0,102.7978,102.8147,102.7894,102.7978,27297.0
2019-01-08 14:00:00,121.65,121.76,121.65,121.75,25981.0,102.7978,102.8908,102.7978,102.8823,25981.0
2019-01-08 14:05:00,121.75,121.75,121.7,121.7,38463.0,102.8823,102.8823,102.8401,102.8401,38463.0
2019-01-08 14:10:00,121.71,121.72,121.69,121.72,17076.0,102.8485,102.857,102.8316,102.857,17076.0
2019-01-08 14:15:00,121.71,121.72,121.65,121.67,35066.0,102.8485,102.857,102.7978,102.8147,35066.0
2019-01-08 14:20:00,121.67,121.75,121.67,121.73,31925.0,102.8147,102.8823,102.8147,102.8654,31925.0
2019-01-08 14:25:00,121.74,121.75,121.72,121.73,15835.0,102.8739,102.8823,102.857,102.8654,15835.0
2019-01-08 14:30:00,121.72,121.76,121.72,121.73,23342.0,102.857,102.8908,102.857,102.8654,23342.0
2019-01-08 14:35:00,121.74,121.75,121.66,121.67,42729.0,102.8739,102.8823,102.8063,102.8147,42729.0
2019-01-08 14:40:00,121.67,121.7,121.61,121.64,105539.0,102.8147,102.8401,102.764,102.7894,105539.0
2019-01-08 14:45:00,121.64,121.66,121.59,121.61,62449.0,102.7894,102.8063,102.7471,102.764,62449.0
2019-01-08 14:50:00,121.61,121.63,121.58,121.58,21400.0,102.764,102.7809,102.7387,102.7387,21400.0
2019-01-08 14:55:00,121.59,121.68,121.58,121.67,1032628.0,102.7471,102.8232,102.7387,102.8147,1032628.0
2019-01-08 15:00:00,121.66,121.66,121.59,121.62,54491.0,102.8063,102.8063,102.7471,102.7725,54491.0
2019-01-08 15:05:00,121.62,121.66,121.58,121.59,84307.0,102.7725,102.8063,102.7387,102.7471,84307.0
2019-01-08 15:10:00,121.59,121.6,121.47,121.5,229266.0,102.7471,102.7556,102.6457,102.6711,229266.0
2019-01-08 15:15:00,121.51,121.53,121.47,121.5,64750.0,102.6795,102.6964,102.6457,102.6711,64750.0
2019-01-08 15:20:00,121.49,121.5,121.41,121.47,90376.0,102.6626,102.6711,102.595,102.6457,90376.0
2019-01-08 15:25:00,121.47,121.48,121.4,121.42,102302.0,102.6457,102.6542,102.5865,102.6034,102302.0
2019-01-08 15:30:00,121.42,121.47,121.39,121.43,172739.0,102.6034,102.6457,102.5781,102.6119,172739.0
2019-01-08 15:35:00,121.43,121.49,121.42,121.48,122341.0,102.6119,102.6626,102.6034,102.6542,122341.0
2019-01-08 15:40:00,121.48,121.55,121.47,121.55,54069.0,102.6542,102.7133,102.6457,102.7133,54069.0
2019-01-08 15:45:00,121.54,121.55,121.45,121.45,250076.0,102.7049,102.7133,102.6288,102.6288,250076.0
2019-01-08 15:50:00,121.46,121.5,121.43,121.44,173415.0,102.6373,102.6711,102.6119,102.6203,173415.0
2019-01-08 15:55:00,121.43,121.46,121.4,121.46,314530.0,102.6119,102.6373,102.5865,102.6373,314530.0
2019-01-09 09:30:00,121.26,121.35,121.24,121.29,112225.0,102.4682,102.5443,102.4513,102.4936,112225.0
2019-01-09 09:35:00,121.29,121.3,121.17,121.18,113869.0,102.4936,102.502,102.3922,102.4006,113869.0
2019-01-09 09:40:00,121.18,121.22,121.14,121.21,61823.0,102.4006,102.4344,102.3668,102.426,61823.0
2019-01-09 09:45:00,121.2,121.31,121.18,121.25,73375.0,102.4175,102.5105,102.4006,102.4598,73375.0
2019-01-09 09:50:00,121.26,121.27,121.08,121.09,51329.0,102.4682,102.4767,102.3161,102.3246,51329.0
2019-01-09 09:55:00,121.08,121.1,121.03,121.09,56478.0,102.3161,102.333,102.2739,102.3246,56478.0
2019-01-09 10:00:00,121.09,121.14,121.01,121.09,136548.0,102.3246,102.3668,102.257,102.3246,136548.0
2019-01-09 10:05:00,121.09,121.14,121.04,121.07,57846.0,102.3246,102.3668,102.2823,102.3077,57846.0
2019-01-09 10:10:00,121.06,121.12,121.05,121.09,36889.0,102.2992,102.3499,102.2908,102.3246,36889.0
2019-01-09 10:15:00,121.09,121.2,121.08,121.19,66150.0,102.3246,102.4175,102.3161,102.4091,66150.0
2019-01-09 10:20:00,121.19,121.2,121.11,121.11,56053.0,102.4091,102.4175,102.3415,102.3415,56053.0
2019-01-09 10:25:00,121.1,121.24,121.09,121.23,40734.0,102.333,102.4513,102.3246,102.4429,40734.0
2019-01-09 10:30:00,121.22,121.38,121.22,121.36,88551.0,102.4344,102.5696,102.4344,102.5527,88551.0
2019-01-09 10:35:00,121.37,121.39,121.28,121.3,120020.0,102.5612,102.5781,102.4851,102.502,120020.0
2019-01-09 10:40:00,121.3,121.39,121.29,121.37,81571.0,102.502,102.5781,102.4936,102.5612,81571.0
2019-01-09 10:45:00,121.36,121.43,121.31,121.41,125220.0,102.5527,102.6119,102.5105,102.595,125220.0
2019-01-09 10:50:00,121.41,121.41,121.28,121.3,60425.0,102.595,102.595,102.4851,102.502,60425.0
2019-01-09 10:55:00,121.3,121.34,121.27,121.28,113270.0,102.502,102.5358,102.4767,102.4851,113270.0
2019-01-09 11:00:00,121.27,121.32,121.16,121.16,134394.0,102.4767,102.5189,102.3837,102.3837,134394.0
2019-01-09 11:05:00,121.15,121.16,121.04,121.04,93457.0,102.3753,102.3837,102.2823,102.2823,93457.0
2019-01-09 11:10:00,121.04,121.09,120.96,120.98,91578.0,102.2823,102.3246,102.2147,102.2316,91578.0
2019-01-09 11:15:00,120.98,121.05,120.97,121.0,39241.0,102.2316,102.2908,102.2232,102.2485,39241.0
2019-01-09 11:20:00,121.01,121.05,120.97,120.97,47258.0,102.257,102.2908,102.2232,102.2232,47258.0
2019-01-09 11:25:00,120.97,120.99,120.93,120.96,52966.0,102.2232,102.2401,102.1894,102.2147,52966.0
2019-01-09 11:30:00,120.96,121.02,120.95,120.95,192524.0,102.2147,102.2654,102.2063,102.2063,192524.0
2019-01-09 11:35:00,120.95,120.96,120.91,120.96,46677.0,102.2063,102.2147,102.1725,102.2147,46677.0
2019-01-09 11:40:00,120.96,120.99,120.95,120.98,11593.0,102.2147,102.2401,102.2063,102.2316,11593.0
2019-01-09 11:45:00,120.96,120.96,120.86,120.88,45730.0,102.2147,102.2147,102.1302,102.1471,45730.0
2019-01-09 11:50:00,120.89,120.9,120.79,120.82,53843.0,102.1556,102.164,102.0711,102.0964,53843.0
2019-01-09 11:55:00,120.81,120.9,120.81,120.87,88037.0,102.088,102.164,102.088,102.1387,88037.0
2019-01-09 12:00:00,120.87,120.9,120.84,120.9,115150.0,102.1387,102.164,102.1133,102.164,115150.0
2019-01-09 12:05:00,120.91,120.97,120.91,120.95,62380.0,102.1725,102.2232,102.1725,102.2063,62380.0
2019-01-09 12:10:00,120.95,120.95,120.89,120.92,36996.0,102.2063,102.2063,102.1556,102.1809,36996.0
2019-01-09 12:15:00,120.92,120.96,120.9,120.92,57468.0,102.1809,102.2147,102.164,102.1809,57468.0
2019-01-09 12:20:00,120.92,120.96,120.89,120.94,30411.0,102.1809,102.2147,102.1556,102.1978,30411.0
2019-01-09 12:25:00,120.94,120.97,120.89,120.93,31867.0,102.1978,102.2232,102.1556,102.1894,31867.0
2019-01-09 12:30:00,120.92,120.96,120.91,120.94,26286.0,102.1809,102.2147,102.1725,102.1978,26286.0
2019-01-09 12:35:00,120.95,120.95,120.91,120.94,62675.0,102.2063,102.2063,102.1725,102.1978,62675.0
2019-01-09 12:40:00,120.95,120.95,120.9,120.91,33167.0,102.2063,102.2063,102.164,102.1725,33167.0
2019-01-09 12:45:00,120.91,120.93,120.89,120.9,28601.0,102.1725,102.1894,102.1556,102.164,28601.0
2019-01-09 12:50:00,120.9,120.95,120.9,120.94,22407.0,102.164,102.2063,102.164,102.1978,22407.0
2019-01-09 12:55:00,120.95,120.96,120.94,120.94,15234.0,102.2063,102.2147,102.1978,102.1978,15234.0
2019-01-09 13:00:00,120.94,121.07,120.87,120.94,166499.0,102.1978,102.3077,102.1387,102.1978,166499.0
2019-01-09 13:05:00,120.95,121.05,120.94,121.02,64994.0,102.2063,102.2908,102.1978,102.2654,64994.0
2019-01-09 13:10:00,121.02,121.08,121.02,121.04,72102.0,102.2654,102.3161,102.2654,102.2823,72102.0
2019-01-09 13:15:00,121.04,121.08,121.04,121.08,15930.0,102.2823,102.3161,102.2823,102.3161,15930.0
2019-01-09 13:20:00,121.08,121.11,121.05,121.08,38613.0,102.3161,102.3415,102.2908,102.3161,38613.0
2019-01-09 13:25:00,121.09,121.13,121.08,121.11,29980.0,102.3246,102.3584,102.3161,102.3415,29980.0
2019-01-09 13:30:00,121.12,121.16,121.09,121.15,47645.0,102.3499,102.3837,102.3246,102.3753,47645.0
2019-01-09 13:35:00,121.15,121.15,121.11,121.12,11021.0,102.3753,102.3753,102.3415,102.3499,11021.0
2019-01-09 13:40:00,121.12,121.17,121.1,121.15,36508.0,102.3499,102.3922,102.333,102.3753,36508.0
2019-01-09 13:45:00,121.14,121.19,121.14,121.17,16485.0,102.3668,102.4091,102.3668,102.3922,16485.0
2019-01-09 13:50:00,121.16,121.21,121.15,121.2,20046.0,102.3837,102.426,102.3753,102.4175,20046.0
2019-01-09 13:55:00,121.19,121.2,121.14,121.15,74135.0,102.4091,102.4175,102.3668,102.3753,74135.0
2019-01-09 14:00:00,121.17,121.3,121.02,121.1,348458.0,102.3922,102.502,102.2654,102.333,348458.0
2019-01-09 14:05:00,121.09,121.2,121.09,121.13,73578.0,102.3246,102.4175,102.3246,102.3584,73578.0
2019-01-09 14:10:00,121.12,121.13,121.04,121.04,59054.0,102.3499,102.3584,102.2823,102.2823,59054.0
2019-01-09 14:15:00,121.05,121.24,121.0,121.22,101726.0,102.2908,102.4513,102.2485,102.4344,101726.0
2019-01-09 14:20:00,121.21,121.31,121.14,121.28,116030.0,102.426,102.5105,102.3668,102.4851,116030.0
2019-01-09 14:25:00,121.28,121.3,121.24,121.27,67357.0,102.4851,102.502,102.4513,102.4767,67357.0
2019-01-09 14:30:00,121.27,121.36,121.14,121.16,235721.0,102.4767,102.5527,102.3668,102.3837,235721.0
2019-01-09 14:35:00,121.17,121.23,121.15,121.15,29253.0,102.3922,102.4429,102.3753,102.3753,29253.0
2019-01-09 14:40:00,121.14,121.17,121.0,121.01,67951.0,102.3668,102.3922,102.2485,102.257,67951.0
2019-01-09 14:45:00,121.0,121.07,120.97,120.99,67007.0,102.2485,102.3077,102.2232,102.2401,67007.0
2019-01-09 14:50:00,121.0,121.07,120.99,120.99,55236.0,102.2485,102.3077,102.2401,102.2401,55236.0
2019-01-09 14:55:00,121.0,121.04,120.94,121.0,108071.0,102.2485,102.2823,102.1978,102.2485,108071.0
2019-01-09 15:00:00,121.0,121.0,120.9,120.91,133330.0,102.2485,102.2485,102.164,102.1725,133330.0
2019-01-09 15:05:00,120.9,120.93,120.84,120.88,102130.0,102.164,102.1894,102.1133,102.1471,102130.0
2019-01-09 15:10:00,120.88,120.95,120.86,120.91,84078.0,102.1471,102.2063,102.1302,102.1725,84078.0
2019-01-09 15:15:00,120.91,120.91,120.81,120.87,138672.0,102.1725,102.1725,102.088,102.1387,138672.0
2019-01-09 15:20:00,120.87,120.94,120.83,120.86,186513.0,102.1387,102.1978,102.1049,102.1302,186513.0
2019-01-09 15:25:00,120.87,120.92,120.82,120.9,81083.0,102.1387,102.1809,102.0964,102.164,81083.0
2019-01-09 15:30:00,120.91,120.99,120.86,120.88,258840.0,102.1725,102.2401,102.1302,102.1471,258840.0
2019-01-09 15:35:00,120.88,121.0,120.88,120.98,357278.0,102.1471,102.2485,102.1471,102.2316,357278.0
2019-01-09 15:40:00,120.97,121.17,120.97,121.13,157282.0,102.2232,102.3922,102.2232,102.3584,157282.0
2019-01-09 15:45:00,121.13,121.23,121.12,121.21,81281.0,102.3584,102.4429,102.3499,102.426,81281.0
2019-01-09 15:50:00,121.22,121.24,121.16,121.22,193016.0,102.4344,102.4513,102.3837,102.4344,193016.0
2019-01-09 15:55:00,121.22,121.27,121.18,121.21,495907.0,102.4344,102.4767,102.4006,102.426,495907.0
2019-01-10 09:30:00,121.28,121.28,121.17,121.26,134506.0,102.4851,102.4851,102.3922,102.4682,134506.0
2019-01-10 09:35:00,121.26,121.3,121.24,121.27,129442.0,102.4682,102.502,102.4513,102.4767,129442.0
2019-01-10 09:40:00,121.29,121.37,121.26,121.33,39179.0,102.4936,102.5612,102.4682,102.5274,39179.0
2019-01-10 09:45:00,121.35,121.4,121.28,121.39,76139.0,102.5443,102.5865,102.4851,102.5781,76139.0
2019-01-10 09:50:00,121.4,121.41,121.33,121.37,51725.0,102.5865,102.595,102.5274,102.5612,51725.0
2019-01-10 09:55:00,121.36,121.4,121.29,121.3,65907.0,102.5527,102.5865,102.4936,102.502,65907.0
2019-01-10 10:00:00,121.31,121.32,121.24,121.28,70819.0,102.5105,102.5189,102.4513,102.4851,70819.0
2019-01-10 10:05:00,121.29,121.3,121.23,121.24,57157.0,102.4936,102.502,102.4429,102.4513,57157.0
2019-01-10 10:10:00,121.23,121.23,121.12,121.15,43451.0,102.4429,102.4429,102.3499,102.3753,43451.0
2019-01-10 10:15:00,121.16,121.21,121.14,121.19,46077.0,102.3837,102.426,102.3668,102.4091,46077.0
2019-01-10 10:20:00,121.19,121.19,121.05,121.13,35032.0,102.4091,102.4091,102.2908,102.3584,35032.0
2019-01-10 10:25:00,121.13,121.13,121.04,121.08,119842.0,102.3584,102.3584,102.2823,102.3161,119842.0
2019-01-10 10:30:00,121.09,121.09,121.01,121.06,27672.0,102.3246,102.3246,102.257,102.2992,27672.0
2019-01-10 10:35:00,121.06,121.11,121.04,121.05,35651.0,102.2992,102.3415,102.2823,102.2908,35651.0
2019-01-10 10:40:00,121.05,121.09,121.02,121.07,54068.0,102.2908,102.3246,102.2654,102.3077,54068.0
2019-01-10 10:45:00,121.08,121.09,120.99,121.01,38743.0,102.3161,102.3246,102.2401,102.257,38743.0
2019-01-10 10:50:00,121.01,121.02,120.88,120.92,127814.0,102.257,102.2654,102.1471,102.1809,127814.0
2019-01-10 10:55:00,120.92,120.96,120.9,120.92,62952.0,102.1809,102.2147,102.164,102.1809,62952.0
2019-01-10 11:00:00,120.92,120.99,120.88,120.96,68664.0,102.1809,102.2401,102.1471,102.2147,68664.0
2019-01-10 11:05:00,120.95,120.95,120.88,120.88,20411.0,102.2063,102.2063,102.1471,102.1471,20411.0
2019-01-10 11:10:00,120.89,120.9,120.86,120.88,24901.0,102.1556,102.164,102.1302,102.1471,24901.0
2019-01-10 11:15:00,120.88,120.91,120.82,120.87,231048.0,102.1471,102.1725,102.0964,102.1387,231048.0
2019-01-10 11:20:00,120.87,121.01,120.85,121.0,27024.0,102.1387,102.257,102.1218,102.2485,27024.0
2019-01-10 11:25:00,121.0,121.03,120.98,121.0,32525.0,102.2485,102.2739,102.2316,102.2485,32525.0
2019-01-10 11:30:00,121.0,121.05,120.97,120.97,22178.0,102.2485,102.2908,102.2232,102.2232,22178.0
2019-01-10 11:35:00,120.97,121.06,120.94,121.06,44083.0,102.2232,102.2992,102.1978,102.2992,44083.0
2019-01-10 11:40:00,121.06,121.11,121.05,121.09,62088.0,102.2992,102.3415,102.2908,102.3246,62088.0
2019-01-10 11:45:00,121.09,121.15,121.06,121.14,37592.0,102.3246,102.3753,102.2992,102.3668,37592.0
2019-01-10 11:50:00,121.14,121.2,121.13,121.19,62549.0,102.3668,102.4175,102.3584,102.4091,62549.0
2019-01-10 11:55:00,121.19,121.22,121.13,121.13,55376.0,102.4091,102.4344,102.3584,102.3584,55376.0
2019-01-10 12:00:00,121.13,121.17,121.1,121.16,71144.0,102.3584,102.3922,102.333,102.3837,71144.0
2019-01-10 12:05:00,121.15,121.21,121.15,121.21,16834.0,102.3753,102.426,102.3753,102.426,16834.0
2019-01-10 12:10:00,121.2,121.23,121.16,121.18,113870.0,102.4175,102.4429,102.3837,102.4006,113870.0
2019-01-10 12:15:00,121.17,121.24,121.17,121.24,27369.0,102.3922,102.4513,102.3922,102.4513,27369.0
2019-01-10 12:20:00,121.24,121.28,121.22,121.22,29076.0,102.4513,102.4851,102.4344,102.4344,29076.0
2019-01-10 12:25:00,121.23,121.26,121.21,121.22,46703.0,102.4429,102.4682,102.426,102.4344,46703.0
2019-01-10 12:30:00,121.21,121.22,121.16,121.18,74179.0,102.426,102.4344,102.3837,102.4006,74179.0
2019-01-10 12:35:00,121.17,121.19,121.13,121.18,114247.0,102.3922,102.4091,102.3584,102.4006,114247.0
2019-01-10 12:40:00,121.18,121.2,121.16,121.19,18862.0,102.4006,102.4175,102.3837,102.4091,18862.0
2019-01-10 12:45:00,121.19,121.2,120.99,121.0,68046.0,102.4091,102.4175,102.2401,102.2485,68046.0
2019-01-10 12:50:00,121.0,121.01,120.92,120.97,236561.0,102.2485,102.257,102.1809,102.2232,236561.0
2019-01-10 12:55:00,121.0,121.06,121.0,121.05,86189.0,102.2485,102.2992,102.2485,102.2908,86189.0
2019-01-10 13:00:00,121.05,121.12,120.71,120.85,553472.0,102.2908,102.3499,102.0035,102.1218,553472.0
2019-01-10 13:05:00,120.85,120.9,120.75,120.83,138464.0,102.1218,102.164,102.0373,102.1049,138464.0
2019-01-10 13:10:00,120.83,120.83,120.66,120.78,86599.0,102.1049,102.1049,101.9612,102.0626,86599.0
2019-01-10 13:15:00,120.77,120.9,120.73,120.83,137714.0,102.0542,102.164,102.0204,102.1049,137714.0
2019-01-10 13:20:00,120.83,120.87,120.74,120.76,30142.0,102.1049,102.1387,102.0288,102.0457,30142.0
2019-01-10 13:25:00,120.75,120.77,120.66,120.75,32313.0,102.0373,102.0542,101.9612,102.0373,32313.0
2019-01-10 13:30:00,120.75,120.76,120.69,120.71,46658.0,102.0373,102.0457,101.9866,102.0035,46658.0
2019-01-10 13:35:00,120.72,120.86,120.7,120.84,103904.0,102.0119,102.1302,101.995,102.1133,103904.0
2019-01-10 13:40:00,120.85,120.89,120.84,120.87,88701.0,102.1218,102.1556,102.1133,102.1387,88701.0
2019-01-10 13:45:00,120.86,120.87,120.79,120.79,38504.0,102.1302,102.1387,102.0711,102.0711,38504.0
2019-01-10 13:50:00,120.77,120.81,120.7,120.78,37462.0,102.0542,102.088,101.995,102.0626,37462.0
2019-01-10 13:55:00,120.78,120.79,120.68,120.69,35663.0,102.0626,102.0711,101.9781,101.9866,35663.0
2019-01-10 14:00:00,120.68,120.69,120.55,120.61,68983.0,101.9781,101.9866,101.8683,101.919,68983.0
2019-01-10 14:05:00,120.61,120.66,120.59,120.62,42464.0,101.919,101.9612,101.9021,101.9274,42464.0
2019-01-10 14:10:00,120.61,120.62,120.56,120.58,33228.0,101.919,101.9274,101.8767,101.8936,33228.0
2019-01-10 14:15:00,120.59,120.6,120.56,120.58,33957.0,101.9021,101.9105,101.8767,101.8936,33957.0
2019-01-10 14:20:00,120.57,120.64,120.55,120.62,101287.0,101.8852,101.9443,101.8683,101.9274,101287.0
2019-01-10 14:25:00,120.63,120.63,120.59,120.61,209792.0,101.9359,101.9359,101.9021,101.919,209792.0
2019-01-10 14:30:00,120.61,120.67,120.6,120.67,74982.0,101.919,101.9697,101.9105,101.9697,74982.0
2019-01-10 14:35:00,120.67,120.73,120.65,120.68,150605.0,101.9697,102.0204,101.9528,101.9781,150605.0
2019-01-10 14:40:00,120.67,120.67,120.52,120.52,67337.0,101.9697,101.9697,101.8429,101.8429,67337.0
2019-01-10 14:45:00,120.52,120.57,120.52,120.56,28061.0,101.8429,101.8852,101.8429,101.8767,28061.0
2019-01-10 14:50:00,120.56,120.66,120.41,120.44,73983.0,101.8767,101.9612,101.75,101.7753,73983.0
2019-01-10 14:55:00,120.44,120.59,120.44,120.51,72434.0,101.7753,101.9021,101.7753,101.8345,72434.0
2019-01-10 15:00:00,120.5,120.5,120.34,120.35,125452.0,101.826,101.826,101.6908,101.6993,125452.0
2019-01-10 15:05:00,120.35,120.43,120.35,120.41,145168.0,101.6993,101.7669,101.6993,101.75,145168.0
2019-01-10 15:10:00,120.42,120.45,120.39,120.41,103122.0,101.7584,101.7838,101.7331,101.75,103122.0
2019-01-10 15:15:00,120.4,120.51,120.38,120.49,82378.0,101.7415,101.8345,101.7246,101.8176,82378.0
2019-01-10 15:20:00,120.5,120.52,120.39,120.4,83589.0,101.826,101.8429,101.7331,101.7415,83589.0
2019-01-10 15:25:00,120.4,120.46,120.39,120.45,225859.0,101.7415,101.7922,101.7331,101.7838,225859.0
2019-01-10 15:30:00,120.45,120.47,120.39,120.44,92680.0,101.7838,101.8007,101.7331,101.7753,92680.0
2019-01-10 15:35:00,120.44,120.48,120.39,120.41,112557.0,101.7753,101.8091,101.7331,101.75,112557.0
2019-01-10 15:40:00,120.4,120.42,120.38,120.39,143777.0,101.7415,101.7584,101.7246,101.7331,143777.0
2019-01-10 15:45:00,120.39,120.46,120.35,120.44,289376.0,101.7331,101.7922,101.6993,101.7753,289376.0
2019-01-10 15:50:00,120.44,120.47,120.41,120.44,196322.0,101.7753,101.8007,101.75,101.7753,196322.0
2019-01-10 15:55:00,120.45,120.47,120.41,120.46,532727.0,101.7838,101.8007,101.75,101.7922,532727.0
2019-01-11 09:30:00,120.83,120.98,120.82,120.92,219058.0,102.1049,102.2316,102.0964,102.1809,219058.0
2019-01-11 09:35:00,120.91,121.04,120.9,121.03,64140.0,102.1725,102.2823,102.164,102.2739,64140.0
2019-01-11 09:40:00,121.04,121.07,120.94,121.05,87698.0,102.2823,102.3077,102.1978,102.2908,87698.0
2019-01-11 09:45:00,121.04,121.08,121.01,121.04,117391.0,102.2823,102.3161,102.257,102.2823,117391.0
2019-01-11 09:50:00,121.04,121.1,121.04,121.05,65234.0,102.2823,102.333,102.2823,102.2908,65234.0
2019-01-11 09:55:00,121.06,121.1,121.01,121.01,43666.0,102.2992,102.333,102.257,102.257,43666.0
2019-01-11 10:00:00,121.02,121.07,121.01,121.06,97844.0,102.2654,102.3077,102.257,102.2992,97844.0
2019-01-11 10:05:00,121.06,121.08,120.93,120.97,82234.0,102.2992,102.3161,102.1894,102.2232,82234.0
2019-01-11 10:10:00,120.96,121.05,120.95,121.05,26709.0,102.2147,102.2908,102.2063,102.2908,26709.0
2019-01-11 10:15:00,121.05,121.15,121.05,121.13,133149.0,102.2908,102.3753,102.2908,102.3584,133149.0
2019-01-11 10:20:00,121.13,121.18,121.12,121.15,90819.0,102.3584,102.4006,102.3499,102.3753,90819.0
2019-01-11 10:25:00,121.15,121.25,121.15,121.25,83797.0,102.3753,102.4598,102.3753,102.4598,83797.0
2019-01-11 10:30:00,121.25,121.27,121.2,121.2,169080.0,102.4598,102.4767,102.4175,102.4175,169080.0
2019-01-11 10:35:00,121.2,121.21,121.08,121.1,77729.0,102.4175,102.426,102.3161,102.333,77729.0
2019-01-11 10:40:00,121.1,121.11,121.01,121.03,24575.0,102.333,102.3415,102.257,102.2739,24575.0
2019-01-11 10:45:00,121.04,121.04,120.99,121.03,31644.0,102.2823,102.2823,102.2401,102.2739,31644.0
2019-01-11 10:50:00,121.02,121.1,121.01,121.02,69500.0,102.2654,102.333,102.257,102.2654,69500.0
2019-01-11 10:55:00,121.01,121.01,120.91,120.98,42225.0,102.257,102.257,102.1725,102.2316,42225.0
2019-01-11 11:00:00,120.97,121.05,120.94,121.05,25639.0,102.2232,102.2908,102.1978,102.2908,25639.0
2019-01-11 11:05:00,121.05,121.09,120.97,120.97,69835.0,102.2908,102.3246,102.2232,102.2232,69835.0
2019-01-11 11:10:00,120.97,121.07,120.97,121.07,26672.0,102.2232,102.3077,102.2232,102.3077,26672.0
2019-01-11 11:15:00,121.07,121.08,121.01,121.03,27559.0,102.3077,102.3161,102.257,102.2739,27559.0
2019-01-11 11:20:00,121.04,121.1,121.01,121.08,26167.0,102.2823,102.333,102.257,102.3161,26167.0
2019-01-11 11:25:00,121.09,121.13,121.02,121.03,47938.0,102.3246,102.3584,102.2654,102.2739,47938.0
2019-01-11 11:30:00,121.04,121.05,121.0,121.05,28375.0,102.2823,102.2908,102.2485,102.2908,28375.0
2019-01-11 11:35:00,121.04,121.05,120.98,121.01,21505.0,102.2823,102.2908,102.2316,102.257,21505.0
2019-01-11 11:40:00,121.01,121.02,120.97,120.98,65018.0,102.257,102.2654,102.2232,102.2316,65018.0
2019-01-11 11:45:00,120.97,120.98,120.91,120.95,36984.0,102.2232,102.2316,102.1725,102.2063,36984.0
2019-01-11 11:50:00,120.94,121.05,120.93,121.02,24301.0,102.1978,102.2908,102.1894,102.2654,24301.0
2019-01-11 11:55:00,121.02,121.02,120.97,120.98,33912.0,102.2654,102.2654,102.2232,102.2316,33912.0
2019-01-11 12:00:00,120.99,121.02,120.98,121.0,17574.0,102.2401,102.2654,102.2316,102.2485,17574.0
2019-01-11 12:05:00,121.01,121.04,120.95,121.04,32898.0,102.257,102.2823,102.2063,102.2823,32898.0
2019-01-11 12:10:00,121.05,121.07,121.03,121.04,25984.0,102.2908,102.3077,102.2739,102.2823,25984.0
2019-01-11 12:15:00,121.04,121.08,121.02,121.08,29908.0,102.2823,102.3161,102.2654,102.3161,29908.0
2019-01-11 12:20:00,121.08,121.12,121.05,121.07,37065.0,102.3161,102.3499,102.2908,102.3077,37065.0
2019-01-11 12:25:00,121.06,121.08,121.02,121.03,41043.0,102.2992,102.3161,102.2654,102.2739,41043.0
2019-01-11 12:30:00,121.02,121.04,121.0,121.0,16000.0,102.2654,102.2823,102.2485,102.2485,16000.0
2019-01-11 12:35:00,121.01,121.06,121.0,121.03,31726.0,102.257,102.2992,102.2485,102.2739,31726.0
2019-01-11 12:40:00,121.04,121.07,121.03,121.07,18649.0,102.2823,102.3077,102.2739,102.3077,18649.0
2019-01-11 12:45:00,121.07,121.13,121.07,121.12,72194.0,102.3077,102.3584,102.3077,102.3499,72194.0
2019-01-11 12:50:00,121.13,121.18,121.11,121.12,61455.0,102.3584,102.4006,102.3415,102.3499,61455.0
2019-01-11 12:55:00,121.11,121.14,121.1,121.12,35494.0,102.3415,102.3668,102.333,102.3499,35494.0
2019-01-11 13:00:00,121.12,121.15,121.08,121.13,79450.0,102.3499,102.3753,102.3161,102.3584,79450.0
2019-01-11 13:05:00,121.13,121.16,121.12,121.14,31015.0,102.3584,102.3837,102.3499,102.3668,31015.0
2019-01-11 13:10:00,121.13,121.19,121.1,121.16,76196.0,102.3584,102.4091,102.333,102.3837,76196.0
2019-01-11 13:15:00,121.16,121.18,121.06,121.06,26727.0,102.3837,102.4006,102.2992,102.2992,26727.0
2019-01-11 13:20:00,121.06,121.11,121.06,121.1,19416.0,102.2992,102.3415,102.2992,102.333,19416.0
2019-01-11 13:25:00,121.11,121.15,121.07,121.08,19856.0,102.3415,102.3753,102.3077,102.3161,19856.0
2019-01-11 13:30:00,121.09,121.09,121.04,121.06,74574.0,102.3246,102.3246,102.2823,102.2992,74574.0
2019-01-11 13:35:00,121.06,121.06,120.94,120.95,57802.0,102.2992,102.2992,102.1978,102.2063,57802.0
2019-01-11 13:40:00,120.94,120.96,120.91,120.91,41317.0,102.1978,102.2147,102.1725,102.1725,41317.0
2019-01-11 13:45:00,120.91,120.92,120.86,120.87,58679.0,102.1725,102.1809,102.1302,102.1387,58679.0
2019-01-11 13:50:00,120.87,120.88,120.84,120.84,36531.0,102.1387,102.1471,102.1133,102.1133,36531.0
2019-01-11 13:55:00,120.85,120.88,120.84,120.87,31544.0,102.1218,102.1471,102.1133,102.1387,31544.0
2019-01-11 14:00:00,120.87,120.89,120.81,120.82,73189.0,102.1387,102.1556,102.088,102.0964,73189.0
2019-01-11 14:05:00,120.83,120.85,120.79,120.84,31314.0,102.1049,102.1218,102.0711,102.1133,31314.0
2019-01-11 14:10:00,120.84,120.9,120.82,120.9,48873.0,102.1133,102.164,102.0964,102.164,48873.0
2019-01-11 14:15:00,120.9,120.94,120.89,120.94,37469.0,102.164,102.1978,102.1556,102.1978,37469.0
2019-01-11 14:20:00,120.93,121.0,120.93,120.98,39049.0,102.1894,102.2485,102.1894,102.2316,39049.0
2019-01-11 14:25:00,120.99,121.01,120.93,120.94,46096.0,102.2401,102.257,102.1894,102.1978,46096.0
2019-01-11 14:30:00,120.93,120.94,120.89,120.91,59128.0,102.1894,102.1978,102.1556,102.1725,59128.0
2019-01-11 14:35:00,120.91,120.94,120.9,120.92,67298.0,102.1725,102.1978,102.164,102.1809,67298.0
2019-01-11 14:40:00,120.93,120.95,120.92,120.93,40185.0,102.1894,102.2063,102.1809,102.1894,40185.0
2019-01-11 14:45:00,120.92,120.98,120.92,120.98,67899.0,102.1809,102.2316,102.1809,102.2316,67899.0
2019-01-11 14:50:00,120.98,120.99,120.95,120.97,38341.0,102.2316,102.2401,102.2063,102.2232,38341.0
2019-01-11 14:55:00,120.97,120.97,120.78,120.88,124095.0,102.2232,102.2232,102.0626,102.1471,124095.0
2019-01-11 15:00:00,120.88,120.88,120.77,120.8,153987.0,102.1471,102.1471,102.0542,102.0795,153987.0
2019-01-11 15:05:00,120.81,120.83,120.79,120.8,27645.0,102.088,102.1049,102.0711,102.0795,27645.0
2019-01-11 15:10:00,120.8,120.81,120.76,120.79,63832.0,102.0795,102.088,102.0457,102.0711,63832.0
2019-01-11 15:15:00,120.79,120.8,120.74,120.76,58152.0,102.0711,102.0795,102.0288,102.0457,58152.0
2019-01-11 15:20:00,120.77,120.8,120.76,120.79,21321.0,102.0542,102.0795,102.0457,102.0711,21321.0
2019-01-11 15:25:00,120.8,120.82,120.79,120.8,60917.0,102.0795,102.0964,102.0711,102.0795,60917.0
2019-01-11 15:30:00,120.79,120.81,120.72,120.72,152651.0,102.0711,102.088,102.0119,102.0119,152651.0
2019-01-11 15:35:00,120.73,120.77,120.68,120.76,173956.0,102.0204,102.0542,101.9781,102.0457,173956.0
2019-01-11 15:40:00,120.75,120.77,120.72,120.76,101909.0,102.0373,102.0542,102.0119,102.0457,101909.0
2019-01-11 15:45:00,120.76,120.8,120.75,120.8,50123.0,102.0457,102.0795,102.0373,102.0795,50123.0
2019-01-11 15:50:00,120.8,120.87,120.79,120.84,148883.0,102.0795,102.1387,102.0711,102.1133,148883.0
2019-01-11 15:55:00,120.85,120.93,120.85,120.92,430769.0,102.1218,102.1894,102.1218,102.1809,430769.0
2019-01-14 09:30:00,120.9,121.01,120.89,120.99,225250.0,102.164,102.257,102.1556,102.2401,225250.0
2019-01-14 09:35:00,121.0,121.01,120.87,120.9,138944.0,102.2485,102.257,102.1387,102.164,138944.0
2019-01-14 09:40:00,120.89,120.9,120.8,120.88,62986.0,102.1556,102.164,102.0795,102.1471,62986.0
2019-01-14 09:45:00,120.87,120.87,120.8,120.85,72361.0,102.1387,102.1387,102.0795,102.1218,72361.0
2019-01-14 09:50:00,120.87,120.92,120.79,120.85,81018.0,102.1387,102.1809,102.0711,102.1218,81018.0
2019-01-14 09:55:00,120.85,120.86,120.76,120.8,72707.0,102.1218,102.1302,102.0457,102.0795,72707.0
2019-01-14 10:00:00,120.8,120.89,120.79,120.85,33980.0,102.0795,102.1556,102.0711,102.1218,33980.0
2019-01-14 10:05:00,120.85,120.89,120.82,120.82,35354.0,102.1218,102.1556,102.0964,102.0964,35354.0
2019-01-14 10:10:00,120.82,120.82,120.75,120.77,26714.0,102.0964,102.0964,102.0373,102.0542,26714.0
2019-01-14 10:15:00,120.77,120.78,120.65,120.66,34212.0,102.0542,102.0626,101.9528,101.9612,34212.0
2019-01-14 10:20:00,120.65,120.69,120.64,120.66,106255.0,101.9528,101.9866,101.9443,101.9612,106255.0
2019-01-14 10:25:00,120.66,120.72,120.65,120.7,52687.0,101.9612,102.0119,101.9528,101.995,52687.0
2019-01-14 10:30:00,120.7,120.76,120.59,120.65,125918.0,101.995,102.0457,101.9021,101.9528,125918.0
2019-01-14 10:35:00,120.64,120.73,120.64,120.73,41767.0,101.9443,102.0204,101.9443,102.0204,41767.0
2019-01-14 10:40:00,120.73,120.74,120.69,120.74,6448.0,102.0204,102.0288,101.9866,102.0288,6448.0
2019-01-14 10:45:00,120.73,120.84,120.72,120.82,38590.0,102.0204,102.1133,102.0119,102.0964,38590.0
2019-01-14 10:50:00,120.83,120.84,120.63,120.64,52769.0,102.1049,102.1133,101.9359,101.9443,52769.0
2019-01-14 10:55:00,120.63,120.65,120.54,120.62,77002.0,101.9359,101.9528,101.8598,101.9274,77002.0
2019-01-14 11:00:00,120.62,120.7,120.6,120.63,62890.0,101.9274,101.995,101.9105,101.9359,62890.0
2019-01-14 11:05:00,120.64,120.73,120.63,120.69,102656.0,101.9443,102.0204,101.9359,101.9866,102656.0
2019-01-14 11:10:00,120.69,120.74,120.66,120.67,33824.0,101.9866,102.0288,101.9612,101.9697,33824.0
2019-01-14 11:15:00,120.68,120.72,120.6,120.7,17855.0,101.9781,102.0119,101.9105,101.995,17855.0
2019-01-14 11:20:00,120.69,120.69,120.57,120.59,16717.0,101.9866,101.9866,101.8852,101.9021,16717.0
2019-01-14 11:25:00,120.59,120.6,120.55,120.56,61850.0,101.9021,101.9105,101.8683,101.8767,61850.0
2019-01-14 11:30:00,120.56,120.62,120.56,120.58,30194.0,101.8767,101.9274,101.8767,101.8936,30194.0
2019-01-14 11:35:00,120.58,120.58,120.5,120.51,37955.0,101.8936,101.8936,101.826,101.8345,37955.0
2019-01-14 11:40:00,120.5,120.53,120.47,120.53,51444.0,101.826,101.8514,101.8007,101.8514,51444.0
2019-01-14 11:45:00,120.52,120.54,120.51,120.52,41185.0,101.8429,101.8598,101.8345,101.8429,41185.0
2019-01-14 11:50:00,120.52,120.59,120.5,120.58,18901.0,101.8429,101.9021,101.826,101.8936,18901.0
2019-01-14 11:55:00,120.58,120.58,120.53,120.54,14065.0,101.8936,101.8936,101.8514,101.8598,14065.0
2019-01-14 12:00:00,120.53,120.57,120.53,120.55,27947.0,101.8514,101.8852,101.8514,101.8683,27947.0
2019-01-14 12:05:00,120.55,120.58,120.53,120.57,44299.0,101.8683,101.8936,101.8514,101.8852,44299.0
2019-01-14 12:10:00,120.57,120.58,120.55,120.55,30890.0,101.8852,101.8936,101.8683,101.8683,30890.0
2019-01-14 12:15:00,120.55,120.55,120.42,120.42,36713.0,101.8683,101.8683,101.7584,101.7584,36713.0
2019-01-14 12:20:00,120.42,120.45,120.42,120.43,34781.0,101.7584,101.7838,101.7584,101.7669,34781.0
2019-01-14 12:25:00,120.43,120.47,120.43,120.46,41710.0,101.7669,101.8007,101.7669,101.7922,41710.0
2019-01-14 12:30:00,120.46,120.53,120.45,120.52,40866.0,101.7922,101.8514,101.7838,101.8429,40866.0
2019-01-14 12:35:00,120.51,120.6,120.51,120.58,84779.0,101.8345,101.9105,101.8345,101.8936,84779.0
2019-01-14 12:40:00,120.57,120.59,120.52,120.53,26336.0,101.8852,101.9021,101.8429,101.8514,26336.0
2019-01-14 12:45:00,120.53,120.58,120.53,120.56,18564.0,101.8514,101.8936,101.8514,101.8767,18564.0
2019-01-14 12:50:00,120.56,120.57,120.54,120.55,13569.0,101.8767,101.8852,101.8598,101.8683,13569.0
2019-01-14 12:55:00,120.56,120.57,120.53,120.56,24252.0,101.8767,101.8852,101.8514,101.8767,24252.0
2019-01-14 13:00:00,120.55,120.59,120.53,120.59,1794772.0,101.8683,101.9021,101.8514,101.9021,1794772.0
2019-01-14 13:05:00,120.58,120.61,120.55,120.59,151839.0,101.8936,101.919,101.8683,101.9021,151839.0
2019-01-14 13:10:00,120.59,120.6,120.53,120.56,37656.0,101.9021,101.9105,101.8514,101.8767,37656.0
2019-01-14 13:15:00,120.54,120.56,120.53,120.54,5293.0,101.8598,101.8767,101.8514,101.8598,5293.0
2019-01-14 13:20:00,120.54,120.55,120.51,120.54,34538.0,101.8598,101.8683,101.8345,101.8598,34538.0
2019-01-14 13:25:00,120.53,120.56,120.52,120.55,25657.0,101.8514,101.8767,101.8429,101.8683,25657.0
2019-01-14 13:30:00,120.55,120.55,120.49,120.53,51264.0,101.8683,101.8683,101.8176,101.8514,51264.0
2019-01-14 13:35:00,120.53,120.56,120.52,120.55,17586.0,101.8514,101.8767,101.8429,101.8683,17586.0
2019-01-14 13:40:00,120.55,120.55,120.52,120.53,15382.0,101.8683,101.8683,101.8429,101.8514,15382.0
2019-01-14 13:45:00,120.54,120.57,120.53,120.56,18348.0,101.8598,101.8852,101.8514,101.8767,18348.0
2019-01-14 13:50:00,120.56,120.57,120.52,120.53,22768.0,101.8767,101.8852,101.8429,101.8514,22768.0
2019-01-14 13:55:00,120.53,120.54,120.51,120.52,18078.0,101.8514,101.8598,101.8345,101.8429,18078.0
2019-01-14 14:00:00,120.54,120.54,120.51,120.53,9863.0,101.8598,101.8598,101.8345,101.8514,9863.0
2019-01-14 14:05:00,120.52,120.53,120.5,120.52,36605.0,101.8429,101.8514,101.826,101.8429,36605.0
2019-01-14 14:10:00,120.52,120.56,120.51,120.55,30554.0,101.8429,101.8767,101.8345,101.8683,30554.0
2019-01-14 14:15:00,120.55,120.59,120.54,120.57,39466.0,101.8683,101.9021,101.8598,101.8852,39466.0
2019-01-14 14:20:00,120.58,120.6,120.56,120.58,42746.0,101.8936,101.9105,101.8767,101.8936,42746.0
2019-01-14 14:25:00,120.58,120.58,120.48,120.49,54089.0,101.8936,101.8936,101.8091,101.8176,54089.0
2019-01-14 14:30:00,120.5,120.51,120.44,120.46,42055.0,101.826,101.8345,101.7753,101.7922,42055.0
2019-01-14 14:35:00,120.45,120.46,120.41,120.43,23215.0,101.7838,101.7922,101.75,101.7669,23215.0
2019-01-14 14:40:00,120.43,120.46,120.4,120.41,38238.0,101.7669,101.7922,101.7415,101.75,38238.0
2019-01-14 14:45:00,120.4,120.45,120.4,120.44,24773.0,101.7415,101.7838,101.7415,101.7753,24773.0
2019-01-14 14:50:00,120.44,120.46,120.37,120.38,30654.0,101.7753,101.7922,101.7162,101.7246,30654.0
2019-01-14 14:55:00,120.38,120.4,120.3,120.33,60270.0,101.7246,101.7415,101.657,101.6824,60270.0
2019-01-14 15:00:00,120.33,120.33,120.28,120.32,38316.0,101.6824,101.6824,101.6401,101.6739,38316.0
2019-01-14 15:05:00,120.32,120.33,120.29,120.3,39851.0,101.6739,101.6824,101.6486,101.657,39851.0
2019-01-14 15:10:00,120.3,120.35,120.29,120.35,60652.0,101.657,101.6993,101.6486,101.6993,60652.0
2019-01-14 15:15:00,120.35,120.36,120.31,120.34,87307.0,101.6993,101.7077,101.6655,101.6908,87307.0
2019-01-14 15:20:00,120.35,120.36,120.26,120.28,63249.0,101.6993,101.7077,101.6232,101.6401,63249.0
2019-01-14 15:25:00,120.28,120.33,120.25,120.31,49896.0,101.6401,101.6824,101.6148,101.6655,49896.0
2019-01-14 15:30:00,120.3,120.32,120.24,120.32,44931.0,101.657,101.6739,101.6063,101.6739,44931.0
2019-01-14 15:35:00,120.32,120.34,120.31,120.33,13103.0,101.6739,101.6908,101.6655,101.6824,13103.0
2019-01-14 15:40:00,120.34,120.39,120.33,120.39,37437.0,101.6908,101.7331,101.6824,101.7331,37437.0
2019-01-14 15:45:00,120.39,120.41,120.35,120.4,57060.0,101.7331,101.75,101.6993,101.7415,57060.0
2019-01-14 15:50:00,120.39,120.44,120.37,120.41,133832.0,101.7331,101.7753,101.7162,101.75,133832.0
2019-01-14 15:55:00,120.42,120.46,120.39,120.46,546449.0,101.7584,101.7922,101.7331,101.7922,546449.0
2019-01-15 09:30:00,120.56,120.57,120.37,120.41,57237.0,101.8767,101.8852,101.7162,101.75,57237.0
2019-01-15 09:35:00,120.4,120.41,120.25,120.26,141369.0,101.7415,101.75,101.6148,101.6232,141369.0
2019-01-15 09:40:00,120.26,120.33,120.22,120.32,132397.0,101.6232,101.6824,101.5894,101.6739,132397.0
2019-01-15 09:45:00,120.3,120.37,120.26,120.33,55526.0,101.657,101.7162,101.6232,101.6824,55526.0
2019-01-15 09:50:00,120.3,120.3,120.21,120.29,57539.0,101.657,101.657,101.581,101.6486,57539.0
2019-01-15 09:55:00,120.3,120.35,120.23,120.29,111559.0,101.657,101.6993,101.5979,101.6486,111559.0
2019-01-15 10:00:00,120.27,120.27,120.15,120.21,414296.0,101.6317,101.6317,101.5303,101.581,414296.0
2019-01-15 10:05:00,120.2,120.3,120.15,120.3,95969.0,101.5725,101.657,101.5303,101.657,95969.0
2019-01-15 10:10:00,120.3,120.42,120.21,120.22,288198.0,101.657,101.7584,101.581,101.5894,288198.0
2019-01-15 10:15:00,120.21,120.26,120.14,120.17,145681.0,101.581,101.6232,101.5218,101.5472,145681.0
2019-01-15 10:20:00,120.17,120.18,120.13,120.14,134459.0,101.5472,101.5556,101.5134,101.5218,134459.0
2019-01-15 10:25:00,120.14,120.22,120.13,120.17,74602.0,101.5218,101.5894,101.5134,101.5472,74602.0
2019-01-15 10:30:00,120.16,120.18,120.1,120.14,100343.0,101.5387,101.5556,101.488,101.5218,100343.0
2019-01-15 10:35:00,120.13,120.14,120.08,120.11,88384.0,101.5134,101.5218,101.4711,101.4965,88384.0
2019-01-15 10:40:00,120.11,120.13,120.04,120.06,83049.0,101.4965,101.5134,101.4373,101.4542,83049.0
2019-01-15 10:45:00,120.07,120.19,120.07,120.08,141632.0,101.4627,101.5641,101.4627,101.4711,141632.0
2019-01-15 10:50:00,120.08,120.09,120.0,120.01,85732.0,101.4711,101.4796,101.4035,101.412,85732.0
2019-01-15 10:55:00,120.01,120.04,120.01,120.04,55083.0,101.412,101.4373,101.412,101.4373,55083.0
2019-01-15 11:00:00,120.04,120.1,119.99,120.02,120382.0,101.4373,101.488,101.3951,101.4204,120382.0
2019-01-15 11:05:00,120.02,120.12,120.02,120.02,63063.0,101.4204,101.5049,101.4204,101.4204,63063.0
2019-01-15 11:10:00,120.03,120.15,120.03,120.14,50944.0,101.4289,101.5303,101.4289,101.5218,50944.0
2019-01-15 11:15:00,120.14,120.16,120.06,120.08,57577.0,101.5218,101.5387,101.4542,101.4711,57577.0
2019-01-15 11:20:00,120.08,120.16,120.07,120.14,39398.0,101.4711,101.5387,101.4627,101.5218,39398.0
2019-01-15 11:25:00,120.15,120.15,120.11,120.15,40014.0,101.5303,101.5303,101.4965,101.5303,40014.0
2019-01-15 11:30:00,120.15,120.19,120.13,120.14,82557.0,101.5303,101.5641,101.5134,101.5218,82557.0
2019-01-15 11:35:00,120.14,120.19,120.11,120.14,84290.0,101.5218,101.5641,101.4965,101.5218,84290.0
2019-01-15 11:40:00,120.14,120.17,120.05,120.09,195809.0,101.5218,101.5472,101.4458,101.4796,195809.0
2019-01-15 11:45:00,120.09,120.11,120.07,120.1,101990.0,101.4796,101.4965,101.4627,101.488,101990.0
2019-01-15 11:50:00,120.09,120.12,120.06,120.09,46997.0,101.4796,101.5049,101.4542,101.4796,46997.0
2019-01-15 11:55:00,120.09,120.1,120.0,120.01,243324.0,101.4796,101.488,101.4035,101.412,243324.0
2019-01-15 12:00:00,120.02,120.03,119.96,119.97,261506.0,101.4204,101.4289,101.3697,101.3782,261506.0
2019-01-15 12:05:00,119.98,120.0,119.95,120.0,123943.0,101.3866,101.4035,101.3613,101.4035,123943.0
2019-01-15 12:10:00,120.0,120.06,119.96,120.05,177717.0,101.4035,101.4542,101.3697,101.4458,177717.0
2019-01-15 12:15:00,120.04,120.09,120.02,120.05,23236.0,101.4373,101.4796,101.4204,101.4458,23236.0
2019-01-15 12:20:00,120.04,120.06,120.01,120.02,60132.0,101.4373,101.4542,101.412,101.4204,60132.0
2019-01-15 12:25:00,120.03,120.13,120.01,120.09,57024.0,101.4289,101.5134,101.412,101.4796,57024.0
2019-01-15 12:30:00,120.08,120.14,120.06,120.13,91772.0,101.4711,101.5218,101.4542,101.5134,91772.0
2019-01-15 12:35:00,120.13,120.14,120.1,120.12,15361.0,101.5134,101.5218,101.488,101.5049,15361.0
2019-01-15 12:40:00,120.12,120.13,120.06,120.08,24357.0,101.5049,101.5134,101.4542,101.4711,24357.0
2019-01-15 12:45:00,120.09,120.09,120.05,120.07,22903.0,101.4796,101.4796,101.4458,101.4627,22903.0
2019-01-15 12:50:00,120.08,120.12,120.07,120.12,28736.0,101.4711,101.5049,101.4627,101.5049,28736.0
2019-01-15 12:55:00,120.12,120.21,120.12,120.17,67230.0,101.5049,101.581,101.5049,101.5472,67230.0
2019-01-15 13:00:00,120.17,120.18,120.11,120.11,59796.0,101.5472,101.5556,101.4965,101.4965,59796.0
2019-01-15 13:05:00,120.12,120.12,120.06,120.08,32078.0,101.5049,101.5049,101.4542,101.4711,32078.0
2019-01-15 13:10:00,120.09,120.12,120.07,120.09,31980.0,101.4796,101.5049,101.4627,101.4796,31980.0
2019-01-15 13:15:00,120.09,120.11,120.05,120.06,134691.0,101.4796,101.4965,101.4458,101.4542,134691.0
2019-01-15 13:20:00,120.06,120.1,120.06,120.1,46950.0,101.4542,101.488,101.4542,101.488,46950.0
2019-01-15 13:25:00,120.1,120.1,120.04,120.05,35613.0,101.488,101.488,101.4373,101.4458,35613.0
2019-01-15 13:30:00,120.05,120.08,120.03,120.07,27167.0,101.4458,101.4711,101.4289,101.4627,27167.0
2019-01-15 13:35:00,120.08,120.08,120.04,120.07,57603.0,101.4711,101.4711,101.4373,101.4627,57603.0
2019-01-15 13:40:00,120.06,120.13,120.05,120.08,160121.0,101.4542,101.5134,101.4458,101.4711,160121.0
2019-01-15 13:45:00,120.08,120.12,120.07,120.12,11003.0,101.4711,101.5049,101.4627,101.5049,11003.0
2019-01-15 13:50:00,120.12,120.12,120.07,120.09,21862.0,101.5049,101.5049,101.4627,101.4796,21862.0
2019-01-15 13:55:00,120.09,120.11,120.02,120.03,51820.0,101.4796,101.4965,101.4204,101.4289,51820.0
2019-01-15 14:00:00,120.03,120.12,120.01,120.12,42783.0,101.4289,101.5049,101.412,101.5049,42783.0
2019-01-15 14:05:00,120.13,120.14,120.09,120.11,28552.0,101.5134,101.5218,101.4796,101.4965,28552.0
2019-01-15 14:10:00,120.1,120.11,120.05,120.09,53148.0,101.488,101.4965,101.4458,101.4796,53148.0
2019-01-15 14:15:00,120.09,120.16,120.09,120.13,88996.0,101.4796,101.5387,101.4796,101.5134,88996.0
2019-01-15 14:20:00,120.14,120.14,120.07,120.1,70415.0,101.5218,101.5218,101.4627,101.488,70415.0
2019-01-15 14:25:00,120.12,120.31,120.12,120.31,110066.0,101.5049,101.6655,101.5049,101.6655,110066.0
2019-01-15 14:30:00,120.31,120.33,120.21,120.24,68442.0,101.6655,101.6824,101.581,101.6063,68442.0
2019-01-15 14:35:00,120.23,120.4,120.21,120.24,144447.0,101.5979,101.7415,101.581,101.6063,144447.0
2019-01-15 14:40:00,120.25,120.26,120.05,120.1,501946.0,101.6148,101.6232,101.4458,101.488,501946.0
2019-01-15 14:45:00,120.11,120.13,120.03,120.08,244893.0,101.4965,101.5134,101.4289,101.4711,244893.0
2019-01-15 14:50:00,120.07,120.08,119.98,120.02,137513.0,101.4627,101.4711,101.3866,101.4204,137513.0
2019-01-15 14:55:00,120.03,120.22,120.03,120.2,121835.0,101.4289,101.5894,101.4289,101.5725,121835.0
2019-01-15 15:00:00,120.2,120.26,120.09,120.09,111816.0,101.5725,101.6232,101.4796,101.4796,111816.0
2019-01-15 15:05:00,120.09,120.11,120.03,120.08,47773.0,101.4796,101.4965,101.4289,101.4711,47773.0
2019-01-15 15:10:00,120.09,120.12,120.05,120.08,70900.0,101.4796,101.5049,101.4458,101.4711,70900.0
2019-01-15 15:15:00,120.09,120.12,120.02,120.02,114062.0,101.4796,101.5049,101.4204,101.4204,114062.0
2019-01-15 15:20:00,120.03,120.12,120.03,120.03,65566.0,101.4289,101.5049,101.4289,101.4289,65566.0
2019-01-15 15:25:00,120.03,120.04,119.99,120.02,21134.0,101.4289,101.4373,101.3951,101.4204,21134.0
2019-01-15 15:30:00,120.0,120.05,119.98,120.0,87994.0,101.4035,101.4458,101.3866,101.4035,87994.0
2019-01-15 15:35:00,120.0,120.05,119.98,120.01,217231.0,101.4035,101.4458,101.3866,101.412,217231.0
2019-01-15 15:40:00,120.02,120.04,119.97,119.98,78581.0,101.4204,101.4373,101.3782,101.3866,78581.0
2019-01-15 15:45:00,119.98,120.05,119.97,120.05,181097.0,101.3866,101.4458,101.3782,101.4458,181097.0
2019-01-15 15:50:00,120.04,120.06,119.99,120.02,237618.0,101.4373,101.4542,101.3951,101.4204,237618.0
2019-01-15 15:55:00,120.01,120.04,119.98,120.04,304317.0,101.412,101.4373,101.3866,101.4373,304317.0
2019-01-16 09:30:00,119.59,119.69,119.58,119.67,211642.0,101.057,101.1415,101.0486,101.1246,211642.0
2019-01-16 09:35:00,119.68,119.69,119.6,119.65,67261.0,101.1331,101.1415,101.0655,101.1077,67261.0
2019-01-16 09:40:00,119.65,119.66,119.58,119.6,37690.0,101.1077,101.1162,101.0486,101.0655,37690.0
2019-01-16 09:45:00,119.59,119.6,119.51,119.6,69297.0,101.057,101.0655,100.9894,101.0655,69297.0
2019-01-16 09:50:00,119.59,119.69,119.58,119.65,91993.0,101.057,101.1415,101.0486,101.1077,91993.0
2019-01-16 09:55:00,119.65,119.68,119.61,119.67,40725.0,101.1077,101.1331,101.0739,101.1246,40725.0
2019-01-16 10:00:00,119.67,119.68,119.63,119.67,72316.0,101.1246,101.1331,101.0908,101.1246,72316.0
2019-01-16 10:05:00,119.68,119.71,119.62,119.62,106258.0,101.1331,101.1584,101.0824,101.0824,106258.0
2019-01-16 10:10:00,119.63,119.65,119.62,119.64,84436.0,101.0908,101.1077,101.0824,101.0993,84436.0
2019-01-16 10:15:00,119.64,119.71,119.62,119.68,47016.0,101.0993,101.1584,101.0824,101.1331,47016.0
2019-01-16 10:20:00,119.69,119.93,119.67,119.92,146171.0,101.1415,101.3444,101.1246,101.3359,146171.0
2019-01-16 10:25:00,119.93,120.04,119.93,119.96,116565.0,101.3444,101.4373,101.3444,101.3697,116565.0
2019-01-16 10:30:00,119.97,120.1,119.97,120.06,161654.0,101.3782,101.488,101.3782,101.4542,161654.0
2019-01-16 10:35:00,120.05,120.15,120.05,120.13,72383.0,101.4458,101.5303,101.4458,101.5134,72383.0
2019-01-16 10:40:00,120.12,120.18,120.1,120.1,61104.0,101.5049,101.5556,101.488,101.488,61104.0
2019-01-16 10:45:00,120.11,120.14,120.06,120.07,125401.0,101.4965,101.5218,101.4542,101.4627,125401.0
2019-01-16 10:50:00,120.06,120.1,120.04,120.07,115062.0,101.4542,101.488,101.4373,101.4627,115062.0
2019-01-16 10:55:00,120.08,120.19,120.08,120.1,47461.0,101.4711,101.5641,101.4711,101.488,47461.0
2019-01-16 11:00:00,120.09,120.18,120.07,120.16,74719.0,101.4796,101.5556,101.4627,101.5387,74719.0
2019-01-16 11:05:00,120.16,120.21,120.12,120.14,99865.0,101.5387,101.581,101.5049,101.5218,99865.0
2019-01-16 11:10:00,120.15,120.17,120.13,120.16,31897.0,101.5303,101.5472,101.5134,101.5387,31897.0
2019-01-16 11:15:00,120.16,120.16,120.08,120.1,51670.0,101.5387,101.5387,101.4711,101.488,51670.0
2019-01-16 11:20:00,120.09,120.12,120.07,120.09,18730.0,101.4796,101.5049,101.4627,101.4796,18730.0
2019-01-16 11:25:00,120.1,120.12,120.01,120.01,29442.0,101.488,101.5049,101.412,101.412,29442.0
2019-01-16 11:30:00,120.01,120.07,119.99,120.03,85797.0,101.412,101.4627,101.3951,101.4289,85797.0
2019-01-16 11:35:00,120.02,120.09,120.0,120.08,32412.0,101.4204,101.4796,101.4035,101.4711,32412.0
2019-01-16 11:40:00,120.09,120.16,120.09,120.11,28517.0,101.4796,101.5387,101.4796,101.4965,28517.0
2019-01-16 11:45:00,120.13,120.13,120.1,120.13,24227.0,101.5134,101.5134,101.488,101.5134,24227.0
2019-01-16 11:50:00,120.14,120.2,120.11,120.16,53560.0,101.5218,101.5725,101.4965,101.5387,53560.0
2019-01-16 11:55:00,120.17,120.18,120.15,120.15,36164.0,101.5472,101.5556,101.5303,101.5303,36164.0
2019-01-16 12:00:00,120.15,120.21,120.13,120.2,31789.0,101.5303,101.581,101.5134,101.5725,31789.0
2019-01-16 12:05:00,120.19,120.2,120.15,120.19,42646.0,101.5641,101.5725,101.5303,101.5641,42646.0
2019-01-16 12:10:00,120.2,120.22,120.19,120.22,28277.0,101.5725,101.5894,101.5641,101.5894,28277.0
2019-01-16 12:15:00,120.22,120.24,120.17,120.21,65060.0,101.5894,101.6063,101.5472,101.581,65060.0
2019-01-16 12:20:00,120.2,120.26,120.2,120.25,44078.0,101.5725,101.6232,101.5725,101.6148,44078.0
2019-01-16 12:25:00,120.26,120.31,120.26,120.31,36031.0,101.6232,101.6655,101.6232,101.6655,36031.0
2019-01-16 12:30:00,120.3,120.33,120.28,120.29,44979.0,101.657,101.6824,101.6401,101.6486,44979.0
2019-01-16 12:35:00,120.32,120.36,120.3,120.3,52427.0,101.6739,101.7077,101.657,101.657,52427.0
2019-01-16 12:40:00,120.29,120.29,120.27,120.28,11891.0,101.6486,101.6486,101.6317,101.6401,11891.0
2019-01-16 12:45:00,120.29,120.37,120.28,120.36,26960.0,101.6486,101.7162,101.6401,101.7077,26960.0
2019-01-16 12:50:00,120.36,120.36,120.33,120.36,12536.0,101.7077,101.7077,101.6824,101.7077,12536.0
2019-01-16 12:55:00,120.35,120.35,120.31,120.33,31496.0,101.6993,101.6993,101.6655,101.6824,31496.0
2019-01-16 13:00:00,120.34,120.39,120.33,120.33,44974.0,101.6908,101.7331,101.6824,101.6824,44974.0
2019-01-16 13:05:00,120.33,120.35,120.29,120.31,48220.0,101.6824,101.6993,101.6486,101.6655,48220.0
2019-01-16 13:10:00,120.33,120.34,120.32,120.33,17457.0,101.6824,101.6908,101.6739,101.6824,17457.0
2019-01-16 13:15:00,120.33,120.34,120.29,120.32,26428.0,101.6824,101.6908,101.6486,101.6739,26428.0
2019-01-16 13:20:00,120.33,120.34,120.29,120.29,34269.0,101.6824,101.6908,101.6486,101.6486,34269.0
2019-01-16 13:25:00,120.29,120.3,120.2,120.23,62598.0,101.6486,101.657,101.5725,101.5979,62598.0
2019-01-16 13:30:00,120.24,120.28,120.23,120.25,36551.0,101.6063,101.6401,101.5979,101.6148,36551.0
2019-01-16 13:35:00,120.25,120.31,120.25,120.28,35602.0,101.6148,101.6655,101.6148,101.6401,35602.0
2019-01-16 13:40:00,120.29,120.3,120.28,120.3,7227.0,101.6486,101.657,101.6401,101.657,7227.0
2019-01-16 13:45:00,120.3,120.38,120.29,120.31,48519.0,101.657,101.7246,101.6486,101.6655,48519.0
2019-01-16 13:50:00,120.32,120.37,120.31,120.36,11254.0,101.6739,101.7162,101.6655,101.7077,11254.0
2019-01-16 13:55:00,120.35,120.35,120.3,120.32,19142.0,101.6993,101.6993,101.657,101.6739,19142.0
2019-01-16 14:00:00,120.32,120.32,120.2,120.21,58510.0,101.6739,101.6739,101.5725,101.581,58510.0
2019-01-16 14:05:00,120.21,120.25,120.2,120.25,52839.0,101.581,101.6148,101.5725,101.6148,52839.0
2019-01-16 14:10:00,120.26,120.33,120.25,120.32,26062.0,101.6232,101.6824,101.6148,101.6739,26062.0
2019-01-16 14:15:00,120.33,120.33,120.11,120.15,38005.0,101.6824,101.6824,101.4965,101.5303,38005.0
2019-01-16 14:20:00,120.15,120.16,120.05,120.08,129329.0,101.5303,101.5387,101.4458,101.4711,129329.0
2019-01-16 14:25:00,120.08,120.1,120.03,120.03,51666.0,101.4711,101.488,101.4289,101.4289,51666.0
2019-01-16 14:30:00,120.03,120.03,119.95,119.99,56239.0,101.4289,101.4289,101.3613,101.3951,56239.0
2019-01-16 14:35:00,119.99,120.04,119.99,120.02,53528.0,101.3951,101.4373,101.3951,101.4204,53528.0
2019-01-16 14:40:00,120.02,120.03,119.98,120.0,73717.0,101.4204,101.4289,101.3866,101.4035,73717.0
2019-01-16 14:45:00,119.99,120.04,119.97,120.01,33357.0,101.3951,101.4373,101.3782,101.412,33357.0
2019-01-16 14:50:00,120.0,120.08,119.97,120.08,178611.0,101.4035,101.4711,101.3782,101.4711,178611.0
2019-01-16 14:55:00,120.07,120.08,119.98,120.06,167707.0,101.4627,101.4711,101.3866,101.4542,167707.0
2019-01-16 15:00:00,120.06,120.11,119.99,120.0,93496.0,101.4542,101.4965,101.3951,101.4035,93496.0
2019-01-16 15:05:00,119.99,120.06,119.98,120.05,80226.0,101.3951,101.4542,101.3866,101.4458,80226.0
2019-01-16 15:10:00,120.05,120.09,120.01,120.08,84386.0,101.4458,101.4796,101.412,101.4711,84386.0
2019-01-16 15:15:00,120.09,120.12,120.01,120.01,60749.0,101.4796,101.5049,101.412,101.412,60749.0
2019-01-16 15:20:00,120.01,120.06,120.0,120.06,110262.0,101.412,101.4542,101.4035,101.4542,110262.0
2019-01-16 15:25:00,120.07,120.13,120.06,120.12,108431.0,101.4627,101.5134,101.4542,101.5049,108431.0
2019-01-16 15:30:00,120.14,120.25,120.12,120.25,51728.0,101.5218,101.6148,101.5049,101.6148,51728.0
2019-01-16 15:35:00,120.24,120.24,120.12,120.18,74505.0,101.6063,101.6063,101.5049,101.5556,74505.0
2019-01-16 15:40:00,120.18,120.19,120.14,120.14,42371.0,101.5556,101.5641,101.5218,101.5218,42371.0
2019-01-16 15:45:00,120.15,120.22,120.1,120.11,114021.0,101.5303,101.5894,101.488,101.4965,114021.0
2019-01-16 15:50:00,120.11,120.13,120.07,120.09,295530.0,101.4965,101.5134,101.4627,101.4796,295530.0
2019-01-16 15:55:00,120.08,120.18,120.05,120.16,292006.0,101.4711,101.5556,101.4458,101.5387,292006.0
2019-01-17 09:30:00,120.22,120.26,120.14,120.21,55485.0,101.5894,101.6232,101.5218,101.581,55485.0
2019-01-17 09:35:00,120.2,120.21,120.13,120.18,45784.0,101.5725,101.581,101.5134,101.5556,45784.0
2019-01-17 09:40:00,120.18,120.2,120.15,120.17,68797.0,101.5556,101.5725,101.5303,101.5472,68797.0
2019-01-17 09:45:00,120.16,120.16,120.09,120.16,49488.0,101.5387,101.5387,101.4796,101.5387,49488.0
2019-01-17 09:50:00,120.16,120.16,120.11,120.14,23829.0,101.5387,101.5387,101.4965,101.5218,23829.0
2019-01-17 09:55:00,120.14,120.15,120.11,120.13,18500.0,101.5218,101.5303,101.4965,101.5134,18500.0
2019-01-17 10:00:00,120.13,120.2,120.13,120.2,26055.0,101.5134,101.5725,101.5134,101.5725,26055.0
2019-01-17 10:05:00,120.2,120.22,120.13,120.22,27602.0,101.5725,101.5894,101.5134,101.5894,27602.0
2019-01-17 10:10:00,120.23,120.23,120.1,120.1,76874.0,101.5979,101.5979,101.488,101.488,76874.0
2019-01-17 10:15:00,120.11,120.21,120.09,120.19,49905.0,101.4965,101.581,101.4796,101.5641,49905.0
2019-01-17 10:20:00,120.18,120.24,120.18,120.21,35563.0,101.5556,101.6063,101.5556,101.581,35563.0
2019-01-17 10:25:00,120.21,120.21,120.14,120.2,25125.0,101.581,101.581,101.5218,101.5725,25125.0
2019-01-17 10:30:00,120.19,120.27,120.19,120.23,32222.0,101.5641,101.6317,101.5641,101.5979,32222.0
2019-01-17 10:35:00,120.23,120.23,120.2,120.23,15234.0,101.5979,101.5979,101.5725,101.5979,15234.0
2019-01-17 10:40:00,120.22,120.25,120.17,120.18,18839.0,101.5894,101.6148,101.5472,101.5556,18839.0
2019-01-17 10:45:00,120.18,120.24,120.17,120.22,19459.0,101.5556,101.6063,101.5472,101.5894,19459.0
2019-01-17 10:50:00,120.23,120.3,120.22,120.27,16224.0,101.5979,101.657,101.5894,101.6317,16224.0
2019-01-17 10:55:00,120.28,120.28,120.23,120.26,20049.0,101.6401,101.6401,101.5979,101.6232,20049.0
2019-01-17 11:00:00,120.25,120.26,120.23,120.24,24029.0,101.6148,101.6232,101.5979,101.6063,24029.0
2019-01-17 11:05:00,120.24,120.25,120.13,120.17,46879.0,101.6063,101.6148,101.5134,101.5472,46879.0
2019-01-17 11:10:00,120.18,120.19,120.15,120.18,40868.0,101.5556,101.5641,101.5303,101.5556,40868.0
2019-01-17 11:15:00,120.19,120.27,120.16,120.24,34217.0,101.5641,101.6317,101.5387,101.6063,34217.0
2019-01-17 11:20:00,120.23,120.26,120.2,120.25,11313.0,101.5979,101.6232,101.5725,101.6148,11313.0
2019-01-17 11:25:00,120.25,120.25,120.2,120.2,18270.0,101.6148,101.6148,101.5725,101.5725,18270.0
2019-01-17 11:30:00,120.21,120.24,120.19,120.21,15792.0,101.581,101.6063,101.5641,101.581,15792.0
2019-01-17 11:35:00,120.2,120.22,120.18,120.19,13757.0,101.5725,101.5894,101.5556,101.5641,13757.0
2019-01-17 11:40:00,120.19,120.2,120.16,120.18,27236.0,101.5641,101.5725,101.5387,101.5556,27236.0
2019-01-17 11:45:00,120.18,120.25,120.17,120.23,21044.0,101.5556,101.6148,101.5472,101.5979,21044.0
2019-01-17 11:50:00,120.22,120.31,120.22,120.3,27382.0,101.5894,101.6655,101.5894,101.657,27382.0
2019-01-17 11:55:00,120.3,120.32,120.27,120.32,40994.0,101.657,101.6739,101.6317,101.6739,40994.0
2019-01-17 12:00:00,120.33,120.33,120.3,120.33,55595.0,101.6824,101.6824,101.657,101.6824,55595.0
2019-01-17 12:05:00,120.33,120.42,120.32,120.41,56772.0,101.6824,101.7584,101.6739,101.75,56772.0
2019-01-17 12:10:00,120.41,120.41,120.31,120.35,32972.0,101.75,101.75,101.6655,101.6993,32972.0
2019-01-17 12:15:00,120.34,120.4,120.33,120.4,18162.0,101.6908,101.7415,101.6824,101.7415,18162.0
2019-01-17 12:20:00,120.4,120.4,120.36,120.36,13215.0,101.7415,101.7415,101.7077,101.7077,13215.0
2019-01-17 12:25:00,120.36,120.4,120.28,120.29,25637.0,101.7077,101.7415,101.6401,101.6486,25637.0
2019-01-17 12:30:00,120.29,120.3,120.25,120.27,243671.0,101.6486,101.657,101.6148,101.6317,243671.0
2019-01-17 12:35:00,120.26,120.35,120.26,120.31,52563.0,101.6232,101.6993,101.6232,101.6655,52563.0
2019-01-17 12:40:00,120.31,120.36,120.3,120.36,20277.0,101.6655,101.7077,101.657,101.7077,20277.0
2019-01-17 12:45:00,120.35,120.39,120.34,120.34,108735.0,101.6993,101.7331,101.6908,101.6908,108735.0
2019-01-17 12:50:00,120.35,120.38,120.34,120.36,120134.0,101.6993,101.7246,101.6908,101.7077,120134.0
2019-01-17 12:55:00,120.36,120.36,120.33,120.35,26760.0,101.7077,101.7077,101.6824,101.6993,26760.0
2019-01-17 13:00:00,120.36,120.39,120.29,120.32,95158.0,101.7077,101.7331,101.6486,101.6739,95158.0
2019-01-17 13:05:00,120.32,120.36,120.31,120.34,36737.0,101.6739,101.7077,101.6655,101.6908,36737.0
2019-01-17 13:10:00,120.33,120.33,120.29,120.3,55051.0,101.6824,101.6824,101.6486,101.657,55051.0
2019-01-17 13:15:00,120.3,120.33,120.29,120.33,35987.0,101.657,101.6824,101.6486,101.6824,35987.0
2019-01-17 13:20:00,120.33,120.37,120.28,120.36,26979.0,101.6824,101.7162,101.6401,101.7077,26979.0
2019-01-17 13:25:00,120.36,120.36,120.3,120.3,78252.0,101.7077,101.7077,101.657,101.657,78252.0
2019-01-17 13:30:00,120.31,120.32,120.29,120.3,19839.0,101.6655,101.6739,101.6486,101.657,19839.0
2019-01-17 13:35:00,120.31,120.38,120.31,120.35,20328.0,101.6655,101.7246,101.6655,101.6993,20328.0
2019-01-17 13:40:00,120.36,120.41,120.35,120.4,19741.0,101.7077,101.75,101.6993,101.7415,19741.0
2019-01-17 13:45:00,120.41,120.44,120.4,120.44,22576.0,101.75,101.7753,101.7415,101.7753,22576.0
2019-01-17 13:50:00,120.44,120.46,120.41,120.42,45757.0,101.7753,101.7922,101.75,101.7584,45757.0
2019-01-17 13:55:00,120.42,120.44,120.41,120.42,43090.0,101.7584,101.7753,101.75,101.7584,43090.0
2019-01-17 14:00:00,120.42,120.44,120.41,120.43,70233.0,101.7584,101.7753,101.75,101.7669,70233.0
2019-01-17 14:05:00,120.44,120.44,120.36,120.38,81438.0,101.7753,101.7753,101.7077,101.7246,81438.0
2019-01-17 14:10:00,120.38,120.43,120.37,120.43,29168.0,101.7246,101.7669,101.7162,101.7669,29168.0
2019-01-17 14:15:00,120.43,120.46,120.42,120.45,51247.0,101.7669,101.7922,101.7584,101.7838,51247.0
2019-01-17 14:20:00,120.44,120.51,120.44,120.5,60582.0,101.7753,101.8345,101.7753,101.826,60582.0
2019-01-17 14:25:00,120.5,120.53,120.48,120.49,101182.0,101.826,101.8514,101.8091,101.8176,101182.0
2019-01-17 14:30:00,120.5,120.5,120.43,120.48,75843.0,101.826,101.826,101.7669,101.8091,75843.0
2019-01-17 14:35:00,120.48,120.52,120.17,120.27,485960.0,101.8091,101.8429,101.5472,101.6317,485960.0
2019-01-17 14:40:00,120.26,120.4,120.08,120.09,527918.0,101.6232,101.7415,101.4711,101.4796,527918.0
2019-01-17 14:45:00,120.08,120.1,119.92,119.97,503031.0,101.4711,101.488,101.3359,101.3782,503031.0
2019-01-17 14:50:00,119.98,120.13,119.89,120.08,217459.0,101.3866,101.5134,101.3106,101.4711,217459.0
2019-01-17 14:55:00,120.07,120.29,120.02,120.11,655134.0,101.4627,101.6486,101.4204,101.4965,655134.0
2019-01-17 15:00:00,120.1,120.26,120.03,120.15,309491.0,101.488,101.6232,101.4289,101.5303,309491.0
2019-01-17 15:05:00,120.15,120.2,120.09,120.16,110715.0,101.5303,101.5725,101.4796,101.5387,110715.0
2019-01-17 15:10:00,120.16,120.24,120.12,120.18,108256.0,101.5387,101.6063,101.5049,101.5556,108256.0
2019-01-17 15:15:00,120.18,120.21,120.11,120.11,71017.0,101.5556,101.581,101.4965,101.4965,71017.0
2019-01-17 15:20:00,120.12,120.18,120.1,120.12,41657.0,101.5049,101.5556,101.488,101.5049,41657.0
2019-01-17 15:25:00,120.11,120.16,120.09,120.1,102812.0,101.4965,101.5387,101.4796,101.488,102812.0
2019-01-17 15:30:00,120.1,120.17,120.08,120.15,99698.0,101.488,101.5472,101.4711,101.5303,99698.0
2019-01-17 15:35:00,120.15,120.16,120.11,120.16,94063.0,101.5303,101.5387,101.4965,101.5387,94063.0
2019-01-17 15:40:00,120.15,120.18,120.13,120.17,142675.0,101.5303,101.5556,101.5134,101.5472,142675.0
2019-01-17 15:45:00,120.17,120.18,120.15,120.16,242678.0,101.5472,101.5556,101.5303,101.5387,242678.0
2019-01-17 15:50:00,120.16,120.24,120.15,120.21,321797.0,101.5387,101.6063,101.5303,101.581,321797.0
2019-01-17 15:55:00,120.22,120.22,120.16,120.19,626615.0,101.5894,101.5894,101.5387,101.5641,626615.0
2019-01-18 09:30:00,119.84,119.97,119.83,119.93,121946.0,101.2683,101.3782,101.2599,101.3444,121946.0
2019-01-18 09:35:00,119.92,120.0,119.88,119.97,189098.0,101.3359,101.4035,101.3021,101.3782,189098.0
2019-01-18 09:40:00,119.98,120.03,119.97,120.01,174855.0,101.3866,101.4289,101.3782,101.412,174855.0
2019-01-18 09:45:00,120.0,120.01,119.86,119.9,119162.0,101.4035,101.412,101.2852,101.319,119162.0
2019-01-18 09:50:00,119.9,120.0,119.88,119.98,72519.0,101.319,101.4035,101.3021,101.3866,72519.0
2019-01-18 09:55:00,119.98,120.02,119.98,120.02,51279.0,101.3866,101.4204,101.3866,101.4204,51279.0
2019-01-18 10:00:00,120.02,120.12,120.02,120.03,147659.0,101.4204,101.5049,101.4204,101.4289,147659.0
2019-01-18 10:05:00,120.02,120.11,119.99,119.99,80087.0,101.4204,101.4965,101.3951,101.3951,80087.0
2019-01-18 10:10:00,119.98,119.99,119.9,119.91,57982.0,101.3866,101.3951,101.319,101.3275,57982.0
2019-01-18 10:15:00,119.91,119.91,119.65,119.75,511942.0,101.3275,101.3275,101.1077,101.1923,511942.0
2019-01-18 10:20:00,119.75,119.8,119.71,119.73,197277.0,101.1923,101.2345,101.1584,101.1753,197277.0
2019-01-18 10:25:00,119.74,119.84,119.73,119.83,121934.0,101.1838,101.2683,101.1753,101.2599,121934.0
2019-01-18 10:30:00,119.83,119.83,119.73,119.75,324213.0,101.2599,101.2599,101.1753,101.1923,324213.0
2019-01-18 10:35:00,119.75,119.8,119.73,119.78,123424.0,101.1923,101.2345,101.1753,101.2176,123424.0
2019-01-18 10:40:00,119.78,119.79,119.66,119.72,175097.0,101.2176,101.2261,101.1162,101.1669,175097.0
2019-01-18 10:45:00,119.72,119.72,119.64,119.67,295608.0,101.1669,101.1669,101.0993,101.1246,295608.0
2019-01-18 10:50:00,119.67,119.7,119.61,119.61,245270.0,101.1246,101.15,101.0739,101.0739,245270.0
2019-01-18 10:55:00,119.62,119.63,119.54,119.55,246413.0,101.0824,101.0908,101.0148,101.0232,246413.0
2019-01-18 11:00:00,119.54,119.6,119.5,119.51,158844.0,101.0148,101.0655,100.981,100.9894,158844.0
2019-01-18 11:05:00,119.51,119.56,119.49,119.52,103542.0,100.9894,101.0317,100.9725,100.9979,103542.0
2019-01-18 11:10:00,119.52,119.58,119.47,119.49,482369.0,100.9979,101.0486,100.9556,100.9725,482369.0
2019-01-18 11:15:00,119.5,119.52,119.46,119.52,105492.0,100.981,100.9979,100.9472,100.9979,105492.0
2019-01-18 11:20:00,119.52,119.54,119.49,119.54,279316.0,100.9979,101.0148,100.9725,101.0148,279316.0
2019-01-18 11:25:00,119.53,119.55,119.4,119.42,230742.0,101.0063,101.0232,100.8965,100.9134,230742.0
2019-01-18 11:30:00,119.43,119.51,119.43,119.51,108670.0,100.9218,100.9894,100.9218,100.9894,108670.0
2019-01-18 11:35:00,119.5,119.55,119.49,119.5,280724.0,100.981,101.0232,100.9725,100.981,280724.0
2019-01-18 11:40:00,119.51,119.54,119.47,119.54,51235.0,100.9894,101.0148,100.9556,101.0148,51235.0
2019-01-18 11:45:00,119.53,119.53,119.42,119.44,91138.0,101.0063,101.0063,100.9134,100.9303,91138.0
2019-01-18 11:50:00,119.44,119.47,119.41,119.43,59551.0,100.9303,100.9556,100.9049,100.9218,59551.0
2019-01-18 11:55:00,119.43,119.48,119.43,119.44,49815.0,100.9218,100.9641,100.9218,100.9303,49815.0
2019-01-18 12:00:00,119.43,119.45,119.39,119.44,101007.0,100.9218,100.9387,100.888,100.9303,101007.0
2019-01-18 12:05:00,119.44,119.5,119.43,119.47,429576.0,100.9303,100.981,100.9218,100.9556,429576.0
2019-01-18 12:10:00,119.47,119.47,119.39,119.43,142049.0,100.9556,100.9556,100.888,100.9218,142049.0
2019-01-18 12:15:00,119.43,119.49,119.38,119.46,178528.0,100.9218,100.9725,100.8796,100.9472,178528.0
2019-01-18 12:20:00,119.46,119.49,119.45,119.46,54074.0,100.9472,100.9725,100.9387,100.9472,54074.0
2019-01-18 12:25:00,119.46,119.47,119.4,119.42,218195.0,100.9472,100.9556,100.8965,100.9134,218195.0
2019-01-18 12:30:00,119.42,119.46,119.39,119.45,67758.0,100.9134,100.9472,100.888,100.9387,67758.0
2019-01-18 12:35:00,119.45,119.5,119.44,119.49,194699.0,100.9387,100.981,100.9303,100.9725,194699.0
2019-01-18 12:40:00,119.49,119.49,119.45,119.49,64270.0,100.9725,100.9725,100.9387,100.9725,64270.0
2019-01-18 12:45:00,119.48,119.52,119.47,119.51,168028.0,100.9641,100.9979,100.9556,100.9894,168028.0
2019-01-18 12:50:00,119.51,119.59,119.5,119.57,236334.0,100.9894,101.057,100.981,101.0401,236334.0
2019-01-18 12:55:00,119.57,119.58,119.54,119.54,74839.0,101.0401,101.0486,101.0148,101.0148,74839.0
2019-01-18 13:00:00,119.54,119.57,119.52,119.55,85852.0,101.0148,101.0401,100.9979,101.0232,85852.0
2019-01-18 13:05:00,119.55,119.63,119.55,119.6,61327.0,101.0232,101.0908,101.0232,101.0655,61327.0
2019-01-18 13:10:00,119.6,119.65,119.6,119.64,47838.0,101.0655,101.1077,101.0655,101.0993,47838.0
2019-01-18 13:15:00,119.64,119.7,119.63,119.68,201590.0,101.0993,101.15,101.0908,101.1331,201590.0
2019-01-18 13:20:00,119.68,119.7,119.66,119.66,36359.0,101.1331,101.15,101.1162,101.1162,36359.0
2019-01-18 13:25:00,119.66,119.71,119.66,119.7,48131.0,101.1162,101.1584,101.1162,101.15,48131.0
2019-01-18 13:30:00,119.69,119.73,119.69,119.7,53515.0,101.1415,101.1753,101.1415,101.15,53515.0
2019-01-18 13:35:00,119.7,119.71,119.64,119.65,255147.0,101.15,101.1584,101.0993,101.1077,255147.0
2019-01-18 13:40:00,119.66,119.68,119.62,119.64,100300.0,101.1162,101.1331,101.0824,101.0993,100300.0
2019-01-18 13:45:00,119.64,119.65,119.61,119.62,120883.0,101.0993,101.1077,101.0739,101.0824,120883.0
2019-01-18 13:50:00,119.62,119.63,119.55,119.58,56219.0,101.0824,101.0908,101.0232,101.0486,56219.0
2019-01-18 13:55:00,119.58,119.59,119.55,119.57,295449.0,101.0486,101.057,101.0232,101.0401,295449.0
2019-01-18 14:00:00,119.57,119.62,119.57,119.6,86113.0,101.0401,101.0824,101.0401,101.0655,86113.0
2019-01-18 14:05:00,119.59,119.64,119.59,119.61,107733.0,101.057,101.0993,101.057,101.0739,107733.0
2019-01-18 14:10:00,119.61,119.63,119.59,119.61,392475.0,101.0739,101.0908,101.057,101.0739,392475.0
2019-01-18 14:15:00,119.61,119.72,119.6,119.72,162588.0,101.0739,101.1669,101.0655,101.1669,162588.0
2019-01-18 14:20:00,119.73,119.75,119.59,119.71,270438.0,101.1753,101.1923,101.057,101.1584,270438.0
2019-01-18 14:25:00,119.71,119.77,119.7,119.74,45363.0,101.1584,101.2092,101.15,101.1838,45363.0
2019-01-18 14:30:00,119.75,119.77,119.72,119.74,39308.0,101.1923,101.2092,101.1669,101.1838,39308.0
2019-01-18 14:35:00,119.74,119.76,119.72,119.73,42689.0,101.1838,101.2007,101.1669,101.1753,42689.0
2019-01-18 14:40:00,119.72,119.8,119.7,119.77,34157.0,101.1669,101.2345,101.15,101.2092,34157.0
2019-01-18 14:45:00,119.77,119.77,119.71,119.73,55012.0,101.2092,101.2092,101.1584,101.1753,55012.0
2019-01-18 14:50:00,119.73,119.78,119.73,119.75,75903.0,101.1753,101.2176,101.1753,101.1923,75903.0
2019-01-18 14:55:00,119.74,119.75,119.57,119.65,110231.0,101.1838,101.1923,101.0401,101.1077,110231.0
2019-01-18 15:00:00,119.67,119.7,119.65,119.69,101508.0,101.1246,101.15,101.1077,101.1415,101508.0
2019-01-18 15:05:00,119.69,119.73,119.68,119.73,118565.0,101.1415,101.1753,101.1331,101.1753,118565.0
2019-01-18 15:10:00,119.73,119.73,119.63,119.65,100877.0,101.1753,101.1753,101.0908,101.1077,100877.0
2019-01-18 15:15:00,119.65,119.69,119.65,119.66,96236.0,101.1077,101.1415,101.1077,101.1162,96236.0
2019-01-18 15:20:00,119.66,119.68,119.66,119.67,98735.0,101.1162,101.1331,101.1162,101.1246,98735.0
2019-01-18 15:25:00,119.67,119.71,119.62,119.67,132915.0,101.1246,101.1584,101.0824,101.1246,132915.0
2019-01-18 15:30:00,119.67,119.7,119.65,119.66,141229.0,101.1246,101.15,101.1077,101.1162,141229.0
2019-01-18 15:35:00,119.66,119.66,119.56,119.59,166150.0,101.1162,101.1162,101.0317,101.057,166150.0
2019-01-18 15:40:00,119.58,119.62,119.53,119.6,181610.0,101.0486,101.0824,101.0063,101.0655,181610.0
2019-01-18 15:45:00,119.6,119.69,119.57,119.68,300863.0,101.0655,101.1415,101.0401,101.1331,300863.0
2019-01-18 15:50:00,119.68,119.7,119.64,119.66,470006.0,101.1331,101.15,101.0993,101.1162,470006.0
2019-01-18 15:55:00,119.66,119.7,119.57,119.58,407338.0,101.1162,101.15,101.0401,101.0486,407338.0
2019-01-22 09:30:00,120.31,120.36,120.26,120.33,211596.0,101.6655,101.7077,101.6232,101.6824,211596.0
2019-01-22 09:35:00,120.34,120.34,120.18,120.21,151295.0,101.6908,101.6908,101.5556,101.581,151295.0
2019-01-22 09:40:00,120.21,120.31,120.19,120.28,132191.0,101.581,101.6655,101.5641,101.6401,132191.0
2019-01-22 09:45:00,120.28,120.41,120.28,120.4,43404.0,101.6401,101.75,101.6401,101.7415,43404.0
2019-01-22 09:50:00,120.41,120.44,120.25,120.27,276158.0,101.75,101.7753,101.6148,101.6317,276158.0
2019-01-22 09:55:00,120.28,120.29,120.17,120.23,187344.0,101.6401,101.6486,101.5472,101.5979,187344.0
2019-01-22 10:00:00,120.21,120.3,120.17,120.29,340200.0,101.581,101.657,101.5472,101.6486,340200.0
2019-01-22 10:05:00,120.29,120.4,120.28,120.31,114839.0,101.6486,101.7415,101.6401,101.6655,114839.0
2019-01-22 10:10:00,120.3,120.33,120.23,120.31,103937.0,101.657,101.6824,101.5979,101.6655,103937.0
2019-01-22 10:15:00,120.31,120.31,120.19,120.23,73214.0,101.6655,101.6655,101.5641,101.5979,73214.0
2019-01-22 10:20:00,120.23,120.25,120.18,120.22,85086.0,101.5979,101.6148,101.5556,101.5894,85086.0
2019-01-22 10:25:00,120.22,120.22,120.14,120.17,50954.0,101.5894,101.5894,101.5218,101.5472,50954.0
2019-01-22 10:30:00,120.18,120.22,120.15,120.18,85237.0,101.5556,101.5894,101.5303,101.5556,85237.0
2019-01-22 10:35:00,120.19,120.28,120.19,120.27,61399.0,101.5641,101.6401,101.5641,101.6317,61399.0
2019-01-22 10:40:00,120.26,120.28,120.18,120.23,93078.0,101.6232,101.6401,101.5556,101.5979,93078.0
2019-01-22 10:45:00,120.23,120.27,120.14,120.14,139167.0,101.5979,101.6317,101.5218,101.5218,139167.0
2019-01-22 10:50:00,120.14,120.14,120.08,120.11,112344.0,101.5218,101.5218,101.4711,101.4965,112344.0
2019-01-22 10:55:00,120.1,120.16,120.07,120.13,47660.0,101.488,101.5387,101.4627,101.5134,47660.0
2019-01-22 11:00:00,120.14,120.26,120.13,120.24,152196.0,101.5218,101.6232,101.5134,101.6063,152196.0
2019-01-22 11:05:00,120.25,120.3,120.2,120.3,32412.0,101.6148,101.657,101.5725,101.657,32412.0
2019-01-22 11:10:00,120.3,120.32,120.24,120.27,48594.0,101.657,101.6739,101.6063,101.6317,48594.0
2019-01-22 11:15:00,120.27,120.28,120.22,120.25,38732.0,101.6317,101.6401,101.5894,101.6148,38732.0
2019-01-22 11:20:00,120.24,120.25,120.18,120.19,67550.0,101.6063,101.6148,101.5556,101.5641,67550.0
2019-01-22 11:25:00,120.19,120.21,120.11,120.17,53992.0,101.5641,101.581,101.4965,101.5472,53992.0
2019-01-22 11:30:00,120.17,120.23,120.16,120.18,54458.0,101.5472,101.5979,101.5387,101.5556,54458.0
2019-01-22 11:35:00,120.2,120.2,120.1,120.17,33092.0,101.5725,101.5725,101.488,101.5472,33092.0
2019-01-22 11:40:00,120.17,120.24,120.17,120.24,49449.0,101.5472,101.6063,101.5472,101.6063,49449.0
2019-01-22 11:45:00,120.25,120.26,120.19,120.26,28072.0,101.6148,101.6232,101.5641,101.6232,28072.0
2019-01-22 11:50:00,120.26,120.32,120.26,120.3,44810.0,101.6232,101.6739,101.6232,101.657,44810.0
2019-01-22 11:55:00,120.32,120.37,120.3,120.34,55783.0,101.6739,101.7162,101.657,101.6908,55783.0
2019-01-22 12:00:00,120.34,120.39,120.32,120.36,137630.0,101.6908,101.7331,101.6739,101.7077,137630.0
2019-01-22 12:05:00,120.36,120.38,120.32,120.35,31754.0,101.7077,101.7246,101.6739,101.6993,31754.0
2019-01-22 12:10:00,120.35,120.42,120.34,120.41,51373.0,101.6993,101.7584,101.6908,101.75,51373.0
2019-01-22 12:15:00,120.4,120.42,120.37,120.4,16510.0,101.7415,101.7584,101.7162,101.7415,16510.0
2019-01-22 12:20:00,120.4,120.4,120.34,120.37,83120.0,101.7415,101.7415,101.6908,101.7162,83120.0
2019-01-22 12:25:00,120.37,120.45,120.36,120.43,40427.0,101.7162,101.7838,101.7077,101.7669,40427.0
2019-01-22 12:30:00,120.44,120.48,120.42,120.48,53842.0,101.7753,101.8091,101.7584,101.8091,53842.0
2019-01-22 12:35:00,120.48,120.51,120.44,120.5,70516.0,101.8091,101.8345,101.7753,101.826,70516.0
2019-01-22 12:40:00,120.5,120.51,120.4,120.41,45784.0,101.826,101.8345,101.7415,101.75,45784.0
2019-01-22 12:45:00,120.41,120.46,120.38,120.43,56033.0,101.75,101.7922,101.7246,101.7669,56033.0
2019-01-22 12:50:00,120.43,120.45,120.39,120.4,37842.0,101.7669,101.7838,101.7331,101.7415,37842.0
2019-01-22 12:55:00,120.4,120.44,120.39,120.43,40390.0,101.7415,101.7753,101.7331,101.7669,40390.0
2019-01-22 13:00:00,120.44,120.6,120.44,120.6,51826.0,101.7753,101.9105,101.7753,101.9105,51826.0
2019-01-22 13:05:00,120.61,120.66,120.57,120.65,90975.0,101.919,101.9612,101.8852,101.9528,90975.0
2019-01-22 13:10:00,120.65,120.72,120.62,120.63,269479.0,101.9528,102.0119,101.9274,101.9359,269479.0
2019-01-22 13:15:00,120.63,120.71,120.6,120.7,119858.0,101.9359,102.0035,101.9105,101.995,119858.0
2019-01-22 13:20:00,120.69,120.69,120.57,120.64,120671.0,101.9866,101.9866,101.8852,101.9443,120671.0
2019-01-22 13:25:00,120.65,120.65,120.54,120.57,75330.0,101.9528,101.9528,101.8598,101.8852,75330.0
2019-01-22 13:30:00,120.58,120.58,120.53,120.55,31493.0,101.8936,101.8936,101.8514,101.8683,31493.0
2019-01-22 13:35:00,120.55,120.56,120.49,120.55,55603.0,101.8683,101.8767,101.8176,101.8683,55603.0
2019-01-22 13:40:00,120.55,120.56,120.49,120.51,86924.0,101.8683,101.8767,101.8176,101.8345,86924.0
2019-01-22 13:45:00,120.51,120.54,120.48,120.51,22121.0,101.8345,101.8598,101.8091,101.8345,22121.0
2019-01-22 13:50:00,120.51,120.52,120.47,120.51,75133.0,101.8345,101.8429,101.8007,101.8345,75133.0
2019-01-22 13:55:00,120.5,120.5,120.45,120.48,36499.0,101.826,101.826,101.7838,101.8091,36499.0
2019-01-22 14:00:00,120.48,120.53,120.47,120.52,78371.0,101.8091,101.8514,101.8007,101.8429,78371.0
2019-01-22 14:05:00,120.52,120.56,120.48,120.56,91073.0,101.8429,101.8767,101.8091,101.8767,91073.0
2019-01-22 14:10:00,120.56,120.6,120.54,120.54,62341.0,101.8767,101.9105,101.8598,101.8598,62341.0
2019-01-22 14:15:00,120.55,120.55,120.46,120.49,48786.0,101.8683,101.8683,101.7922,101.8176,48786.0
2019-01-22 14:20:00,120.5,120.57,120.48,120.56,35945.0,101.826,101.8852,101.8091,101.8767,35945.0
2019-01-22 14:25:00,120.56,120.6,120.52,120.56,117759.0,101.8767,101.9105,101.8429,101.8767,117759.0
2019-01-22 14:30:00,120.55,120.56,120.51,120.53,40227.0,101.8683,101.8767,101.8345,101.8514,40227.0
2019-01-22 14:35:00,120.53,120.54,120.48,120.5,69625.0,101.8514,101.8598,101.8091,101.826,69625.0
2019-01-22 14:40:00,120.51,120.52,120.48,120.51,244943.0,101.8345,101.8429,101.8091,101.8345,244943.0
2019-01-22 14:45:00,120.51,120.63,120.49,120.63,54635.0,101.8345,101.9359,101.8176,101.9359,54635.0
2019-01-22 14:50:00,120.63,120.64,120.52,120.53,170445.0,101.9359,101.9443,101.8429,101.8514,170445.0
2019-01-22 14:55:00,120.52,120.56,120.43,120.53,116476.0,101.8429,101.8767,101.7669,101.8514,116476.0
2019-01-22 15:00:00,120.53,120.59,120.48,120.54,71026.0,101.8514,101.9021,101.8091,101.8598,71026.0
2019-01-22 15:05:00,120.54,120.59,120.45,120.46,91544.0,101.8598,101.9021,101.7838,101.7922,91544.0
2019-01-22 15:10:00,120.47,120.47,120.41,120.44,158572.0,101.8007,101.8007,101.75,101.7753,158572.0
2019-01-22 15:15:00,120.44,120.45,120.41,120.43,78253.0,101.7753,101.7838,101.75,101.7669,78253.0
2019-01-22 15:20:00,120.44,120.44,120.39,120.41,127019.0,101.7753,101.7753,101.7331,101.75,127019.0
2019-01-22 15:25:00,120.42,120.45,120.4,120.4,34010.0,101.7584,101.7838,101.7415,101.7415,34010.0
2019-01-22 15:30:00,120.4,120.46,120.39,120.44,60393.0,101.7415,101.7922,101.7331,101.7753,60393.0
2019-01-22 15:35:00,120.44,120.47,120.26,120.26,166892.0,101.7753,101.8007,101.6232,101.6232,166892.0
2019-01-22 15:40:00,120.25,120.34,120.22,120.34,217113.0,101.6148,101.6908,101.5894,101.6908,217113.0
2019-01-22 15:45:00,120.33,120.41,120.33,120.36,220363.0,101.6824,101.75,101.6824,101.7077,220363.0
2019-01-22 15:50:00,120.36,120.38,120.34,120.37,137087.0,101.7077,101.7246,101.6908,101.7162,137087.0
2019-01-22 15:55:00,120.36,120.41,120.31,120.31,684804.0,101.7077,101.75,101.6655,101.6655,684804.0
2019-01-23 09:30:00,119.88,119.96,119.88,119.89,310368.0,101.3021,101.3697,101.3021,101.3106,310368.0
2019-01-23 09:35:00,119.88,120.0,119.83,119.99,171743.0,101.3021,101.4035,101.2599,101.3951,171743.0
2019-01-23 09:40:00,119.99,120.06,119.93,120.06,105983.0,101.3951,101.4542,101.3444,101.4542,105983.0
2019-01-23 09:45:00,120.06,120.07,119.89,119.91,85115.0,101.4542,101.4627,101.3106,101.3275,85115.0
2019-01-23 09:50:00,119.91,119.99,119.9,119.97,51772.0,101.3275,101.3951,101.319,101.3782,51772.0
2019-01-23 09:55:00,119.96,120.01,119.93,119.97,78884.0,101.3697,101.412,101.3444,101.3782,78884.0
2019-01-23 10:00:00,119.96,120.03,119.88,119.9,105384.0,101.3697,101.4289,101.3021,101.319,105384.0
2019-01-23 10:05:00,119.91,120.03,119.9,119.96,76140.0,101.3275,101.4289,101.319,101.3697,76140.0
2019-01-23 10:10:00,119.95,120.02,119.91,120.02,64251.0,101.3613,101.4204,101.3275,101.4204,64251.0
2019-01-23 10:15:00,120.01,120.08,119.97,120.08,65538.0,101.412,101.4711,101.3782,101.4711,65538.0
2019-01-23 10:20:00,120.08,120.11,120.02,120.02,42225.0,101.4711,101.4965,101.4204,101.4204,42225.0
2019-01-23 10:25:00,120.03,120.15,120.02,120.13,58229.0,101.4289,101.5303,101.4204,101.5134,58229.0
2019-01-23 10:30:00,120.14,120.16,120.09,120.11,61451.0,101.5218,101.5387,101.4796,101.4965,61451.0
2019-01-23 10:35:00,120.11,120.25,120.06,120.25,77007.0,101.4965,101.6148,101.4542,101.6148,77007.0
2019-01-23 10:40:00,120.24,120.3,120.22,120.29,60691.0,101.6063,101.657,101.5894,101.6486,60691.0
2019-01-23 10:45:00,120.29,120.34,120.28,120.31,40086.0,101.6486,101.6908,101.6401,101.6655,40086.0
2019-01-23 10:50:00,120.31,120.37,120.28,120.28,45974.0,101.6655,101.7162,101.6401,101.6401,45974.0
2019-01-23 10:55:00,120.29,120.34,120.26,120.26,45596.0,101.6486,101.6908,101.6232,101.6232,45596.0
2019-01-23 11:00:00,120.25,120.29,120.21,120.22,44676.0,101.6148,101.6486,101.581,101.5894,44676.0
2019-01-23 11:05:00,120.22,120.23,120.17,120.2,27138.0,101.5894,101.5979,101.5472,101.5725,27138.0
2019-01-23 11:10:00,120.19,120.19,120.11,120.15,42138.0,101.5641,101.5641,101.4965,101.5303,42138.0
2019-01-23 11:15:00,120.15,120.34,120.12,120.32,42075.0,101.5303,101.6908,101.5049,101.6739,42075.0
2019-01-23 11:20:00,120.31,120.44,120.31,120.4,65960.0,101.6655,101.7753,101.6655,101.7415,65960.0
2019-01-23 11:25:00,120.4,120.43,120.35,120.36,111450.0,101.7415,101.7669,101.6993,101.7077,111450.0
2019-01-23 11:30:00,120.35,120.39,120.32,120.35,44964.0,101.6993,101.7331,101.6739,101.6993,44964.0
2019-01-23 11:35:00,120.36,120.4,120.34,120.39,18819.0,101.7077,101.7415,101.6908,101.7331,18819.0
2019-01-23 11:40:00,120.4,120.44,120.37,120.42,143888.0,101.7415,101.7753,101.7162,101.7584,143888.0
2019-01-23 11:45:00,120.42,120.51,120.39,120.5,66044.0,101.7584,101.8345,101.7331,101.826,66044.0
2019-01-23 11:50:00,120.5,120.53,120.43,120.53,72854.0,101.826,101.8514,101.7669,101.8514,72854.0
2019-01-23 11:55:00,120.53,120.56,120.49,120.51,119661.0,101.8514,101.8767,101.8176,101.8345,119661.0
2019-01-23 12:00:00,120.51,120.52,120.45,120.48,44771.0,101.8345,101.8429,101.7838,101.8091,44771.0
2019-01-23 12:05:00,120.48,120.59,120.45,120.55,71836.0,101.8091,101.9021,101.7838,101.8683,71836.0
2019-01-23 12:10:00,120.55,120.57,120.48,120.52,79193.0,101.8683,101.8852,101.8091,101.8429,79193.0
2019-01-23 12:15:00,120.53,120.62,120.51,120.59,34514.0,101.8514,101.9274,101.8345,101.9021,34514.0
2019-01-23 12:20:00,120.6,120.61,120.47,120.47,51897.0,101.9105,101.919,101.8007,101.8007,51897.0
2019-01-23 12:25:00,120.47,120.48,120.42,120.45,31254.0,101.8007,101.8091,101.7584,101.7838,31254.0
2019-01-23 12:30:00,120.45,120.46,120.41,120.45,38062.0,101.7838,101.7922,101.75,101.7838,38062.0
2019-01-23 12:35:00,120.45,120.45,120.38,120.4,38605.0,101.7838,101.7838,101.7246,101.7415,38605.0
2019-01-23 12:40:00,120.4,120.45,120.38,120.38,27908.0,101.7415,101.7838,101.7246,101.7246,27908.0
2019-01-23 12:45:00,120.39,120.39,120.33,120.36,27333.0,101.7331,101.7331,101.6824,101.7077,27333.0
2019-01-23 12:50:00,120.34,120.38,120.32,120.35,27803.0,101.6908,101.7246,101.6739,101.6993,27803.0
2019-01-23 12:55:00,120.37,120.38,120.33,120.36,38984.0,101.7162,101.7246,101.6824,101.7077,38984.0
2019-01-23 13:00:00,120.35,120.44,120.34,120.43,27048.0,101.6993,101.7753,101.6908,101.7669,27048.0
2019-01-23 13:05:00,120.44,120.48,120.32,120.32,40365.0,101.7753,101.8091,101.6739,101.6739,40365.0
2019-01-23 13:10:00,120.32,120.41,120.3,120.38,21708.0,101.6739,101.75,101.657,101.7246,21708.0
2019-01-23 13:15:00,120.38,120.39,120.29,120.32,68715.0,101.7246,101.7331,101.6486,101.6739,68715.0
2019-01-23 13:20:00,120.32,120.34,120.31,120.32,20897.0,101.6739,101.6908,101.6655,101.6739,20897.0
2019-01-23 13:25:00,120.31,120.33,120.27,120.32,29013.0,101.6655,101.6824,101.6317,101.6739,29013.0
2019-01-23 13:30:00,120.32,120.32,120.25,120.29,27246.0,101.6739,101.6739,101.6148,101.6486,27246.0
2019-01-23 13:35:00,120.29,120.3,120.26,120.27,20553.0,101.6486,101.657,101.6232,101.6317,20553.0
2019-01-23 13:40:00,120.27,120.3,120.26,120.27,30015.0,101.6317,101.657,101.6232,101.6317,30015.0
2019-01-23 13:45:00,120.26,120.29,120.24,120.29,29840.0,101.6232,101.6486,101.6063,101.6486,29840.0
2019-01-23 13:50:00,120.3,120.34,120.24,120.26,61888.0,101.657,101.6908,101.6063,101.6232,61888.0
2019-01-23 13:55:00,120.26,120.27,120.23,120.25,33909.0,101.6232,101.6317,101.5979,101.6148,33909.0
2019-01-23 14:00:00,120.24,120.25,120.19,120.2,20308.0,101.6063,101.6148,101.5641,101.5725,20308.0
2019-01-23 14:05:00,120.2,120.29,120.2,120.26,106857.0,101.5725,101.6486,101.5725,101.6232,106857.0
2019-01-23 14:10:00,120.26,120.3,120.25,120.29,17691.0,101.6232,101.657,101.6148,101.6486,17691.0
2019-01-23 14:15:00,120.29,120.37,120.29,120.32,45421.0,101.6486,101.7162,101.6486,101.6739,45421.0
2019-01-23 14:20:00,120.34,120.34,120.25,120.28,61232.0,101.6908,101.6908,101.6148,101.6401,61232.0
2019-01-23 14:25:00,120.28,120.31,120.25,120.26,21822.0,101.6401,101.6655,101.6148,101.6232,21822.0
2019-01-23 14:30:00,120.26,120.32,120.26,120.28,67199.0,101.6232,101.6739,101.6232,101.6401,67199.0
2019-01-23 14:35:00,120.28,120.37,120.28,120.32,53518.0,101.6401,101.7162,101.6401,101.6739,53518.0
2019-01-23 14:40:00,120.32,120.37,120.31,120.35,42780.0,101.6739,101.7162,101.6655,101.6993,42780.0
2019-01-23 14:45:00,120.36,120.41,120.33,120.34,40924.0,101.7077,101.75,101.6824,101.6908,40924.0
2019-01-23 14:50:00,120.33,120.34,120.24,120.27,78630.0,101.6824,101.6908,101.6063,101.6317,78630.0
2019-01-23 14:55:00,120.28,120.28,120.24,120.27,103057.0,101.6401,101.6401,101.6063,101.6317,103057.0
2019-01-23 15:00:00,120.28,120.32,120.22,120.28,148970.0,101.6401,101.6739,101.5894,101.6401,148970.0
2019-01-23 15:05:00,120.28,120.29,120.24,120.28,140485.0,101.6401,101.6486,101.6063,101.6401,140485.0
2019-01-23 15:10:00,120.28,120.34,120.26,120.34,27693.0,101.6401,101.6908,101.6232,101.6908,27693.0
2019-01-23 15:15:00,120.34,120.34,120.28,120.34,54291.0,101.6908,101.6908,101.6401,101.6908,54291.0
2019-01-23 15:20:00,120.33,120.36,120.28,120.32,78018.0,101.6824,101.7077,101.6401,101.6739,78018.0
2019-01-23 15:25:00,120.32,120.34,120.29,120.31,48705.0,101.6739,101.6908,101.6486,101.6655,48705.0
2019-01-23 15:30:00,120.31,120.34,120.3,120.32,67943.0,101.6655,101.6908,101.657,101.6739,67943.0
2019-01-23 15:35:00,120.32,120.35,120.31,120.33,64823.0,101.6739,101.6993,101.6655,101.6824,64823.0
2019-01-23 15:40:00,120.34,120.34,120.21,120.25,92790.0,101.6908,101.6908,101.581,101.6148,92790.0
2019-01-23 15:45:00,120.26,120.29,120.24,120.27,65571.0,101.6232,101.6486,101.6063,101.6317,65571.0
2019-01-23 15:50:00,120.28,120.35,120.27,120.31,102710.0,101.6401,101.6993,101.6317,101.6655,102710.0
2019-01-23 15:55:00,120.31,120.35,120.28,120.32,290214.0,101.6655,101.6993,101.6401,101.6739,290214.0
2019-01-24 09:30:00,120.91,120.93,120.8,120.92,62160.0,102.1725,102.1894,102.0795,102.1809,62160.0
2019-01-24 09:35:00,120.92,120.98,120.85,120.97,126101.0,102.1809,102.2316,102.1218,102.2232,126101.0
2019-01-24 09:40:00,120.97,121.09,120.97,121.09,100364.0,102.2232,102.3246,102.2232,102.3246,100364.0
2019-01-24 09:45:00,121.08,121.08,120.91,121.03,142945.0,102.3161,102.3161,102.1725,102.2739,142945.0
2019-01-24 09:50:00,121.03,121.04,120.97,121.03,40428.0,102.2739,102.2823,102.2232,102.2739,40428.0
2019-01-24 09:55:00,121.02,121.07,120.96,121.01,61094.0,102.2654,102.3077,102.2147,102.257,61094.0
2019-01-24 10:00:00,121.01,121.07,120.94,120.96,138552.0,102.257,102.3077,102.1978,102.2147,138552.0
2019-01-24 10:05:00,120.98,121.01,120.91,120.91,23517.0,102.2316,102.257,102.1725,102.1725,23517.0
2019-01-24 10:10:00,120.91,120.92,120.81,120.81,213430.0,102.1725,102.1809,102.088,102.088,213430.0
2019-01-24 10:15:00,120.82,120.84,120.78,120.81,169411.0,102.0964,102.1133,102.0626,102.088,169411.0
2019-01-24 10:20:00,120.81,120.83,120.76,120.79,58074.0,102.088,102.1049,102.0457,102.0711,58074.0
2019-01-24 10:25:00,120.79,120.87,120.72,120.73,43706.0,102.0711,102.1387,102.0119,102.0204,43706.0
2019-01-24 10:30:00,120.74,120.83,120.73,120.81,88166.0,102.0288,102.1049,102.0204,102.088,88166.0
2019-01-24 10:35:00,120.81,120.84,120.78,120.78,35533.0,102.088,102.1133,102.0626,102.0626,35533.0
2019-01-24 10:40:00,120.79,120.8,120.71,120.76,32210.0,102.0711,102.0795,102.0035,102.0457,32210.0
2019-01-24 10:45:00,120.78,120.87,120.78,120.87,39077.0,102.0626,102.1387,102.0626,102.1387,39077.0
2019-01-24 10:50:00,120.87,120.9,120.81,120.84,29425.0,102.1387,102.164,102.088,102.1133,29425.0
2019-01-24 10:55:00,120.83,120.84,120.78,120.83,26145.0,102.1049,102.1133,102.0626,102.1049,26145.0
2019-01-24 11:00:00,120.82,120.85,120.79,120.85,31022.0,102.0964,102.1218,102.0711,102.1218,31022.0
2019-01-24 11:05:00,120.86,120.9,120.84,120.87,35061.0,102.1302,102.164,102.1133,102.1387,35061.0
2019-01-24 11:10:00,120.88,121.04,120.88,121.0,46276.0,102.1471,102.2823,102.1471,102.2485,46276.0
2019-01-24 11:15:00,121.0,121.04,120.94,121.01,58734.0,102.2485,102.2823,102.1978,102.257,58734.0
2019-01-24 11:20:00,121.02,121.05,120.98,121.0,18205.0,102.2654,102.2908,102.2316,102.2485,18205.0
2019-01-24 11:25:00,121.0,121.02,120.95,120.98,28163.0,102.2485,102.2654,102.2063,102.2316,28163.0
2019-01-24 11:30:00,120.98,121.02,120.95,120.96,45998.0,102.2316,102.2654,102.2063,102.2147,45998.0
2019-01-24 11:35:00,120.97,120.99,120.91,120.94,56440.0,102.2232,102.2401,102.1725,102.1978,56440.0
2019-01-24 11:40:00,120.94,120.96,120.93,120.95,54709.0,102.1978,102.2147,102.1894,102.2063,54709.0
2019-01-24 11:45:00,120.94,120.94,120.84,120.87,59081.0,102.1978,102.1978,102.1133,102.1387,59081.0
2019-01-24 11:50:00,120.87,120.97,120.85,120.96,89786.0,102.1387,102.2232,102.1218,102.2147,89786.0
2019-01-24 11:55:00,120.97,120.97,120.89,120.93,53769.0,102.2232,102.2232,102.1556,102.1894,53769.0
2019-01-24 12:00:00,120.93,120.96,120.84,120.89,189649.0,102.1894,102.2147,102.1133,102.1556,189649.0
2019-01-24 12:05:00,120.88,120.94,120.87,120.88,55407.0,102.1471,102.1978,102.1387,102.1471,55407.0
2019-01-24 12:10:00,120.88,120.96,120.88,120.94,33157.0,102.1471,102.2147,102.1471,102.1978,33157.0
2019-01-24 12:15:00,120.95,120.98,120.9,120.97,39755.0,102.2063,102.2316,102.164,102.2232,39755.0
2019-01-24 12:20:00,120.98,121.05,120.98,121.04,27614.0,102.2316,102.2908,102.2316,102.2823,27614.0
2019-01-24 12:25:00,121.05,121.09,121.01,121.08,36070.0,102.2908,102.3246,102.257,102.3161,36070.0
2019-01-24 12:30:00,121.09,121.1,121.04,121.08,24092.0,102.3246,102.333,102.2823,102.3161,24092.0
2019-01-24 12:35:00,121.08,121.14,121.07,121.12,23450.0,102.3161,102.3668,102.3077,102.3499,23450.0
2019-01-24 12:40:00,121.13,121.14,121.08,121.11,30110.0,102.3584,102.3668,102.3161,102.3415,30110.0
2019-01-24 12:45:00,121.1,121.13,121.07,121.12,15566.0,102.333,102.3584,102.3077,102.3499,15566.0
2019-01-24 12:50:00,121.13,121.19,121.12,121.16,36398.0,102.3584,102.4091,102.3499,102.3837,36398.0
2019-01-24 12:55:00,121.16,121.21,121.15,121.21,22000.0,102.3837,102.426,102.3753,102.426,22000.0
2019-01-24 13:00:00,121.21,121.24,121.16,121.23,24758.0,102.426,102.4513,102.3837,102.4429,24758.0
2019-01-24 13:05:00,121.23,121.25,121.18,121.22,76689.0,102.4429,102.4598,102.4006,102.4344,76689.0
2019-01-24 13:10:00,121.23,121.25,121.2,121.21,35859.0,102.4429,102.4598,102.4175,102.426,35859.0
2019-01-24 13:15:00,121.21,121.26,121.2,121.2,124525.0,102.426,102.4682,102.4175,102.4175,124525.0
2019-01-24 13:20:00,121.21,121.21,121.14,121.2,51350.0,102.426,102.426,102.3668,102.4175,51350.0
2019-01-24 13:25:00,121.2,121.21,121.16,121.16,68627.0,102.4175,102.426,102.3837,102.3837,68627.0
2019-01-24 13:30:00,121.16,121.18,121.12,121.13,80502.0,102.3837,102.4006,102.3499,102.3584,80502.0
2019-01-24 13:35:00,121.13,121.17,121.13,121.16,13565.0,102.3584,102.3922,102.3584,102.3837,13565.0
2019-01-24 13:40:00,121.16,121.2,121.15,121.17,18853.0,102.3837,102.4175,102.3753,102.3922,18853.0
2019-01-24 13:45:00,121.16,121.16,121.11,121.12,18792.0,102.3837,102.3837,102.3415,102.3499,18792.0
2019-01-24 13:50:00,121.11,121.16,121.1,121.13,19506.0,102.3415,102.3837,102.333,102.3584,19506.0
2019-01-24 13:55:00,121.13,121.15,121.09,121.09,8827.0,102.3584,102.3753,102.3246,102.3246,8827.0
2019-01-24 14:00:00,121.1,121.15,121.1,121.12,22951.0,102.333,102.3753,102.333,102.3499,22951.0
2019-01-24 14:05:00,121.12,121.12,121.07,121.11,16634.0,102.3499,102.3499,102.3077,102.3415,16634.0
2019-01-24 14:10:00,121.1,121.14,121.09,121.12,71634.0,102.333,102.3668,102.3246,102.3499,71634.0
2019-01-24 14:15:00,121.12,121.15,121.11,121.12,17376.0,102.3499,102.3753,102.3415,102.3499,17376.0
2019-01-24 14:20:00,121.11,121.12,121.09,121.12,13740.0,102.3415,102.3499,102.3246,102.3499,13740.0
2019-01-24 14:25:00,121.12,121.12,121.07,121.08,39429.0,102.3499,102.3499,102.3077,102.3161,39429.0
2019-01-24 14:30:00,121.08,121.13,121.08,121.1,19431.0,102.3161,102.3584,102.3161,102.333,19431.0
2019-01-24 14:35:00,121.1,121.11,121.06,121.08,21543.0,102.333,102.3415,102.2992,102.3161,21543.0
2019-01-24 14:40:00,121.08,121.12,121.08,121.11,25324.0,102.3161,102.3499,102.3161,102.3415,25324.0
2019-01-24 14:45:00,121.11,121.18,121.1,121.13,13965.0,102.3415,102.4006,102.333,102.3584,13965.0
2019-01-24 14:50:00,121.14,121.14,121.09,121.09,25078.0,102.3668,102.3668,102.3246,102.3246,25078.0
2019-01-24 14:55:00,121.08,121.08,121.01,121.08,43955.0,102.3161,102.3161,102.257,102.3161,43955.0
2019-01-24 15:00:00,121.08,121.1,121.05,121.07,45875.0,102.3161,102.333,102.2908,102.3077,45875.0
2019-01-24 15:05:00,121.07,121.07,121.01,121.03,23571.0,102.3077,102.3077,102.257,102.2739,23571.0
2019-01-24 15:10:00,121.03,121.03,120.97,120.99,26592.0,102.2739,102.2739,102.2232,102.2401,26592.0
2019-01-24 15:15:00,120.99,121.01,120.96,121.0,43906.0,102.2401,102.257,102.2147,102.2485,43906.0
2019-01-24 15:20:00,121.0,121.02,120.99,121.02,28753.0,102.2485,102.2654,102.2401,102.2654,28753.0
2019-01-24 15:25:00,121.01,121.03,121.0,121.03,99902.0,102.257,102.2739,102.2485,102.2739,99902.0
2019-01-24 15:30:00,121.02,121.07,121.01,121.07,105540.0,102.2654,102.3077,102.257,102.3077,105540.0
2019-01-24 15:35:00,121.08,121.08,121.04,121.05,82229.0,102.3161,102.3161,102.2823,102.2908,82229.0
2019-01-24 15:40:00,121.05,121.08,121.04,121.07,166270.0,102.2908,102.3161,102.2823,102.3077,166270.0
2019-01-24 15:45:00,121.06,121.09,121.05,121.08,172569.0,102.2992,102.3246,102.2908,102.3161,172569.0
2019-01-24 15:50:00,121.08,121.09,121.01,121.03,167755.0,102.3161,102.3246,102.257,102.2739,167755.0
2019-01-24 15:55:00,121.03,121.09,121.02,121.08,470133.0,102.2739,102.3246,102.2654,102.3161,470133.0
2019-01-25 09:30:00,120.59,120.63,120.55,120.6,249524.0,101.9021,101.9359,101.8683,101.9105,249524.0
2019-01-25 09:35:00,120.59,120.65,120.57,120.63,174646.0,101.9021,101.9528,101.8852,101.9359,174646.0
2019-01-25 09:40:00,120.64,120.66,120.6,120.66,234883.0,101.9443,101.9612,101.9105,101.9612,234883.0
2019-01-25 09:45:00,120.65,120.71,120.62,120.68,175295.0,101.9528,102.0035,101.9274,101.9781,175295.0
2019-01-25 09:50:00,120.67,120.67,120.55,120.58,141779.0,101.9697,101.9697,101.8683,101.8936,141779.0
2019-01-25 09:55:00,120.59,120.64,120.58,120.6,51815.0,101.9021,101.9443,101.8936,101.9105,51815.0
2019-01-25 10:00:00,120.61,120.63,120.56,120.58,59515.0,101.919,101.9359,101.8767,101.8936,59515.0
2019-01-25 10:05:00,120.58,120.58,120.46,120.47,60892.0,101.8936,101.8936,101.7922,101.8007,60892.0
2019-01-25 10:10:00,120.47,120.48,120.42,120.45,72976.0,101.8007,101.8091,101.7584,101.7838,72976.0
2019-01-25 10:15:00,120.45,120.48,120.42,120.44,32021.0,101.7838,101.8091,101.7584,101.7753,32021.0
2019-01-25 10:20:00,120.44,120.47,120.42,120.44,41189.0,101.7753,101.8007,101.7584,101.7753,41189.0
2019-01-25 10:25:00,120.42,120.47,120.37,120.45,172760.0,101.7584,101.8007,101.7162,101.7838,172760.0
2019-01-25 10:30:00,120.46,120.51,120.4,120.49,64991.0,101.7922,101.8345,101.7415,101.8176,64991.0
2019-01-25 10:35:00,120.5,120.5,120.37,120.4,78334.0,101.826,101.826,101.7162,101.7415,78334.0
2019-01-25 10:40:00,120.4,120.42,120.35,120.38,59279.0,101.7415,101.7584,101.6993,101.7246,59279.0
2019-01-25 10:45:00,120.35,120.4,120.34,120.38,43844.0,101.6993,101.7415,101.6908,101.7246,43844.0
2019-01-25 10:50:00,120.38,120.47,120.38,120.45,111337.0,101.7246,101.8007,101.7246,101.7838,111337.0
2019-01-25 10:55:00,120.45,120.46,120.39,120.4,65972.0,101.7838,101.7922,101.7331,101.7415,65972.0
2019-01-25 11:00:00,120.4,120.48,120.4,120.48,51067.0,101.7415,101.8091,101.7415,101.8091,51067.0
2019-01-25 11:05:00,120.47,120.52,120.45,120.48,39008.0,101.8007,101.8429,101.7838,101.8091,39008.0
2019-01-25 11:10:00,120.48,120.61,120.48,120.6,55742.0,101.8091,101.919,101.8091,101.9105,55742.0
2019-01-25 11:15:00,120.6,120.62,120.53,120.56,59499.0,101.9105,101.9274,101.8514,101.8767,59499.0
2019-01-25 11:20:00,120.56,120.59,120.53,120.59,39855.0,101.8767,101.9021,101.8514,101.9021,39855.0
2019-01-25 11:25:00,120.59,120.65,120.59,120.62,52243.0,101.9021,101.9528,101.9021,101.9274,52243.0
2019-01-25 11:30:00,120.63,120.67,120.62,120.67,18638.0,101.9359,101.9697,101.9274,101.9697,18638.0
2019-01-25 11:35:00,120.67,120.7,120.66,120.68,23119.0,101.9697,101.995,101.9612,101.9781,23119.0
2019-01-25 11:40:00,120.67,120.68,120.65,120.66,18563.0,101.9697,101.9781,101.9528,101.9612,18563.0
2019-01-25 11:45:00,120.66,120.71,120.66,120.67,50863.0,101.9612,102.0035,101.9612,101.9697,50863.0
2019-01-25 11:50:00,120.67,120.75,120.67,120.73,35232.0,101.9697,102.0373,101.9697,102.0204,35232.0
2019-01-25 11:55:00,120.74,120.75,120.68,120.7,23735.0,102.0288,102.0373,101.9781,101.995,23735.0
2019-01-25 12:00:00,120.71,120.74,120.69,120.72,25964.0,102.0035,102.0288,101.9866,102.0119,25964.0
2019-01-25 12:05:00,120.72,120.73,120.6,120.65,225796.0,102.0119,102.0204,101.9105,101.9528,225796.0
2019-01-25 12:10:00,120.63,120.63,120.59,120.63,46890.0,101.9359,101.9359,101.9021,101.9359,46890.0
2019-01-25 12:15:00,120.62,120.67,120.61,120.65,19076.0,101.9274,101.9697,101.919,101.9528,19076.0
2019-01-25 12:20:00,120.64,120.64,120.57,120.57,33313.0,101.9443,101.9443,101.8852,101.8852,33313.0
2019-01-25 12:25:00,120.57,120.57,120.41,120.42,31425.0,101.8852,101.8852,101.75,101.7584,31425.0
2019-01-25 12:30:00,120.42,120.43,120.38,120.4,83735.0,101.7584,101.7669,101.7246,101.7415,83735.0
2019-01-25 12:35:00,120.41,120.41,120.33,120.33,68825.0,101.75,101.75,101.6824,101.6824,68825.0
2019-01-25 12:40:00,120.33,120.36,120.32,120.36,37210.0,101.6824,101.7077,101.6739,101.7077,37210.0
2019-01-25 12:45:00,120.36,120.45,120.36,120.38,72682.0,101.7077,101.7838,101.7077,101.7246,72682.0
2019-01-25 12:50:00,120.37,120.44,120.35,120.44,25460.0,101.7162,101.7753,101.6993,101.7753,25460.0
2019-01-25 12:55:00,120.44,120.45,120.38,120.39,50892.0,101.7753,101.7838,101.7246,101.7331,50892.0
2019-01-25 13:00:00,120.39,120.43,120.37,120.42,15007.0,101.7331,101.7669,101.7162,101.7584,15007.0
2019-01-25 13:05:00,120.42,120.48,120.42,120.45,30706.0,101.7584,101.8091,101.7584,101.7838,30706.0
2019-01-25 13:10:00,120.45,120.54,120.45,120.54,55717.0,101.7838,101.8598,101.7838,101.8598,55717.0
2019-01-25 13:15:00,120.54,120.54,120.46,120.5,27186.0,101.8598,101.8598,101.7922,101.826,27186.0
2019-01-25 13:20:00,120.49,120.5,120.42,120.43,53575.0,101.8176,101.826,101.7584,101.7669,53575.0
2019-01-25 13:25:00,120.43,120.47,120.43,120.47,19792.0,101.7669,101.8007,101.7669,101.8007,19792.0
2019-01-25 13:30:00,120.47,120.53,120.46,120.53,15483.0,101.8007,101.8514,101.7922,101.8514,15483.0
2019-01-25 13:35:00,120.52,120.62,120.51,120.6,22072.0,101.8429,101.9274,101.8345,101.9105,22072.0
2019-01-25 13:40:00,120.59,120.59,120.53,120.54,24685.0,101.9021,101.9021,101.8514,101.8598,24685.0
2019-01-25 13:45:00,120.54,120.55,120.5,120.52,27639.0,101.8598,101.8683,101.826,101.8429,27639.0
2019-01-25 13:50:00,120.52,120.61,120.52,120.61,26913.0,101.8429,101.919,101.8429,101.919,26913.0
2019-01-25 13:55:00,120.6,120.6,120.55,120.57,203353.0,101.9105,101.9105,101.8683,101.8852,203353.0
2019-01-25 14:00:00,120.57,120.61,120.52,120.53,21855.0,101.8852,101.919,101.8429,101.8514,21855.0
2019-01-25 14:05:00,120.53,120.53,120.51,120.53,13397.0,101.8514,101.8514,101.8345,101.8514,13397.0
2019-01-25 14:10:00,120.53,120.6,120.52,120.56,179878.0,101.8514,101.9105,101.8429,101.8767,179878.0
2019-01-25 14:15:00,120.56,120.6,120.56,120.59,22300.0,101.8767,101.9105,101.8767,101.9021,22300.0
2019-01-25 14:20:00,120.59,120.68,120.58,120.63,73381.0,101.9021,101.9781,101.8936,101.9359,73381.0
2019-01-25 14:25:00,120.64,120.67,120.6,120.61,54751.0,101.9443,101.9697,101.9105,101.919,54751.0
2019-01-25 14:30:00,120.61,120.66,120.6,120.65,50117.0,101.919,101.9612,101.9105,101.9528,50117.0
2019-01-25 14:35:00,120.65,120.67,120.58,120.58,26695.0,101.9528,101.9697,101.8936,101.8936,26695.0
2019-01-25 14:40:00,120.58,120.58,120.5,120.52,26700.0,101.8936,101.8936,101.826,101.8429,26700.0
2019-01-25 14:45:00,120.51,120.54,120.51,120.53,10041.0,101.8345,101.8598,101.8345,101.8514,10041.0
2019-01-25 14:50:00,120.54,120.57,120.49,120.5,80128.0,101.8598,101.8852,101.8176,101.826,80128.0
2019-01-25 14:55:00,120.51,120.51,120.45,120.49,120242.0,101.8345,101.8345,101.7838,101.8176,120242.0
2019-01-25 15:00:00,120.5,120.55,120.44,120.45,225446.0,101.826,101.8683,101.7753,101.7838,225446.0
2019-01-25 15:05:00,120.45,120.47,120.42,120.46,25977.0,101.7838,101.8007,101.7584,101.7922,25977.0
2019-01-25 15:10:00,120.46,120.48,120.44,120.45,165098.0,101.7922,101.8091,101.7753,101.7838,165098.0
2019-01-25 15:15:00,120.45,120.51,120.44,120.49,50625.0,101.7838,101.8345,101.7753,101.8176,50625.0
2019-01-25 15:20:00,120.49,120.51,120.48,120.5,43592.0,101.8176,101.8345,101.8091,101.826,43592.0
2019-01-25 15:25:00,120.5,120.5,120.43,120.47,32841.0,101.826,101.826,101.7669,101.8007,32841.0
2019-01-25 15:30:00,120.48,120.59,120.47,120.57,84799.0,101.8091,101.9021,101.8007,101.8852,84799.0
2019-01-25 15:35:00,120.58,120.59,120.55,120.58,60555.0,101.8936,101.9021,101.8683,101.8936,60555.0
2019-01-25 15:40:00,120.57,120.59,120.56,120.59,89755.0,101.8852,101.9021,101.8767,101.9021,89755.0
2019-01-25 15:45:00,120.58,120.63,120.57,120.59,157660.0,101.8936,101.9359,101.8852,101.9021,157660.0
2019-01-25 15:50:00,120.59,120.63,120.59,120.62,174887.0,101.9021,101.9359,101.9021,101.9274,174887.0
2019-01-25 15:55:00,120.61,120.61,120.55,120.56,317396.0,101.919,101.919,101.8683,101.8767,317396.0
2019-01-28 09:30:00,120.54,120.65,120.53,120.6,170740.0,101.8598,101.9528,101.8514,101.9105,170740.0
2019-01-28 09:35:00,120.6,120.66,120.58,120.64,149862.0,101.9105,101.9612,101.8936,101.9443,149862.0
2019-01-28 09:40:00,120.64,120.67,120.6,120.61,99100.0,101.9443,101.9697,101.9105,101.919,99100.0
2019-01-28 09:45:00,120.62,120.74,120.57,120.74,126977.0,101.9274,102.0288,101.8852,102.0288,126977.0
2019-01-28 09:50:00,120.74,120.86,120.73,120.86,343590.0,102.0288,102.1302,102.0204,102.1302,343590.0
2019-01-28 09:55:00,120.86,120.94,120.82,120.85,161453.0,102.1302,102.1978,102.0964,102.1218,161453.0
2019-01-28 10:00:00,120.85,120.93,120.83,120.91,162249.0,102.1218,102.1894,102.1049,102.1725,162249.0
2019-01-28 10:05:00,120.91,120.91,120.8,120.83,167100.0,102.1725,102.1725,102.0795,102.1049,167100.0
2019-01-28 10:10:00,120.83,120.88,120.81,120.85,80026.0,102.1049,102.1471,102.088,102.1218,80026.0
2019-01-28 10:15:00,120.85,120.85,120.8,120.8,39022.0,102.1218,102.1218,102.0795,102.0795,39022.0
2019-01-28 10:20:00,120.81,120.81,120.73,120.75,34796.0,102.088,102.088,102.0204,102.0373,34796.0
2019-01-28 10:25:00,120.75,120.78,120.72,120.76,36291.0,102.0373,102.0626,102.0119,102.0457,36291.0
2019-01-28 10:30:00,120.76,120.77,120.7,120.71,47462.0,102.0457,102.0542,101.995,102.0035,47462.0
2019-01-28 10:35:00,120.7,120.75,120.69,120.74,66376.0,101.995,102.0373,101.9866,102.0288,66376.0
2019-01-28 10:40:00,120.74,120.77,120.69,120.7,49194.0,102.0288,102.0542,101.9866,101.995,49194.0
2019-01-28 10:45:00,120.69,120.77,120.69,120.75,30429.0,101.9866,102.0542,101.9866,102.0373,30429.0
2019-01-28 10:50:00,120.75,120.76,120.7,120.71,13023.0,102.0373,102.0457,101.995,102.0035,13023.0
2019-01-28 10:55:00,120.71,120.74,120.67,120.74,37113.0,102.0035,102.0288,101.9697,102.0288,37113.0
2019-01-28 11:00:00,120.74,120.83,120.73,120.81,819015.0,102.0288,102.1049,102.0204,102.088,819015.0
2019-01-28 11:05:00,120.81,120.83,120.73,120.73,84619.0,102.088,102.1049,102.0204,102.0204,84619.0
2019-01-28 11:10:00,120.72,120.75,120.7,120.75,35260.0,102.0119,102.0373,101.995,102.0373,35260.0
2019-01-28 11:15:00,120.74,120.78,120.73,120.75,101592.0,102.0288,102.0626,102.0204,102.0373,101592.0
2019-01-28 11:20:00,120.75,120.77,120.72,120.76,54725.0,102.0373,102.0542,102.0119,102.0457,54725.0
2019-01-28 11:25:00,120.77,120.81,120.74,120.78,57451.0,102.0542,102.088,102.0288,102.0626,57451.0
2019-01-28 11:30:00,120.78,120.81,120.71,120.79,58395.0,102.0626,102.088,102.0035,102.0711,58395.0
2019-01-28 11:35:00,120.79,120.81,120.74,120.76,32391.0,102.0711,102.088,102.0288,102.0457,32391.0
2019-01-28 11:40:00,120.76,120.85,120.76,120.83,42610.0,102.0457,102.1218,102.0457,102.1049,42610.0
2019-01-28 11:45:00,120.84,120.86,120.76,120.81,42761.0,102.1133,102.1302,102.0457,102.088,42761.0
2019-01-28 11:50:00,120.81,120.82,120.76,120.8,33487.0,102.088,102.0964,102.0457,102.0795,33487.0
2019-01-28 11:55:00,120.81,120.81,120.76,120.79,29846.0,102.088,102.088,102.0457,102.0711,29846.0
2019-01-28 12:00:00,120.79,120.84,120.78,120.81,40909.0,102.0711,102.1133,102.0626,102.088,40909.0
2019-01-28 12:05:00,120.81,120.86,120.79,120.8,70935.0,102.088,102.1302,102.0711,102.0795,70935.0
2019-01-28 12:10:00,120.81,120.82,120.77,120.78,19699.0,102.088,102.0964,102.0542,102.0626,19699.0
2019-01-28 12:15:00,120.77,120.82,120.75,120.82,47686.0,102.0542,102.0964,102.0373,102.0964,47686.0
2019-01-28 12:20:00,120.82,120.83,120.79,120.79,27264.0,102.0964,102.1049,102.0711,102.0711,27264.0
2019-01-28 12:25:00,120.79,120.79,120.74,120.76,23900.0,102.0711,102.0711,102.0288,102.0457,23900.0
2019-01-28 12:30:00,120.76,120.81,120.75,120.8,14800.0,102.0457,102.088,102.0373,102.0795,14800.0
2019-01-28 12:35:00,120.8,120.82,120.76,120.78,25605.0,102.0795,102.0964,102.0457,102.0626,25605.0
2019-01-28 12:40:00,120.77,120.82,120.77,120.81,39472.0,102.0542,102.0964,102.0542,102.088,39472.0
2019-01-28 12:45:00,120.82,120.84,120.8,120.81,62347.0,102.0964,102.1133,102.0795,102.088,62347.0
2019-01-28 12:50:00,120.81,120.81,120.73,120.75,38025.0,102.088,102.088,102.0204,102.0373,38025.0
2019-01-28 12:55:00,120.75,120.75,120.71,120.72,17079.0,102.0373,102.0373,102.0035,102.0119,17079.0
2019-01-28 13:00:00,120.72,120.85,120.72,120.82,64862.0,102.0119,102.1218,102.0119,102.0964,64862.0
2019-01-28 13:05:00,120.83,120.85,120.79,120.79,23164.0,102.1049,102.1218,102.0711,102.0711,23164.0
2019-01-28 13:10:00,120.78,120.82,120.77,120.81,26243.0,102.0626,102.0964,102.0542,102.088,26243.0
2019-01-28 13:15:00,120.83,120.93,120.83,120.89,14867.0,102.1049,102.1894,102.1049,102.1556,14867.0
2019-01-28 13:20:00,120.89,120.92,120.85,120.88,33933.0,102.1556,102.1809,102.1218,102.1471,33933.0
2019-01-28 13:25:00,120.89,120.91,120.88,120.9,21003.0,102.1556,102.1725,102.1471,102.164,21003.0
2019-01-28 13:30:00,120.9,120.9,120.81,120.82,33501.0,102.164,102.164,102.088,102.0964,33501.0
2019-01-28 13:35:00,120.81,120.82,120.77,120.77,19225.0,102.088,102.0964,102.0542,102.0542,19225.0
2019-01-28 13:40:00,120.77,120.78,120.72,120.76,390849.0,102.0542,102.0626,102.0119,102.0457,390849.0
2019-01-28 13:45:00,120.76,120.76,120.71,120.72,17385.0,102.0457,102.0457,102.0035,102.0119,17385.0
2019-01-28 13:50:00,120.72,120.77,120.7,120.71,39470.0,102.0119,102.0542,101.995,102.0035,39470.0
2019-01-28 13:55:00,120.7,120.72,120.67,120.71,46920.0,101.995,102.0119,101.9697,102.0035,46920.0
2019-01-28 14:00:00,120.7,120.71,120.67,120.7,31302.0,101.995,102.0035,101.9697,101.995,31302.0
2019-01-28 14:05:00,120.7,120.72,120.69,120.71,18982.0,101.995,102.0119,101.9866,102.0035,18982.0
2019-01-28 14:10:00,120.72,120.74,120.71,120.72,22423.0,102.0119,102.0288,102.0035,102.0119,22423.0
2019-01-28 14:15:00,120.73,120.73,120.67,120.69,16808.0,102.0204,102.0204,101.9697,101.9866,16808.0
2019-01-28 14:20:00,120.69,120.71,120.65,120.69,33281.0,101.9866,102.0035,101.9528,101.9866,33281.0
2019-01-28 14:25:00,120.69,120.7,120.64,120.64,23270.0,101.9866,101.995,101.9443,101.9443,23270.0
2019-01-28 14:30:00,120.64,120.66,120.59,120.61,32820.0,101.9443,101.9612,101.9021,101.919,32820.0
2019-01-28 14:35:00,120.61,120.61,120.58,120.59,19083.0,101.919,101.919,101.8936,101.9021,19083.0
2019-01-28 14:40:00,120.59,120.62,120.58,120.6,23241.0,101.9021,101.9274,101.8936,101.9105,23241.0
2019-01-28 14:45:00,120.6,120.61,120.5,120.5,53730.0,101.9105,101.919,101.826,101.826,53730.0
2019-01-28 14:50:00,120.5,120.56,120.44,120.54,76133.0,101.826,101.8767,101.7753,101.8598,76133.0
2019-01-28 14:55:00,120.54,120.55,120.49,120.54,52532.0,101.8598,101.8683,101.8176,101.8598,52532.0
2019-01-28 15:00:00,120.54,120.55,120.47,120.51,56899.0,101.8598,101.8683,101.8007,101.8345,56899.0
2019-01-28 15:05:00,120.51,120.55,120.51,120.52,35963.0,101.8345,101.8683,101.8345,101.8429,35963.0
2019-01-28 15:10:00,120.52,120.53,120.45,120.46,42727.0,101.8429,101.8514,101.7838,101.7922,42727.0
2019-01-28 15:15:00,120.47,120.5,120.45,120.45,38352.0,101.8007,101.826,101.7838,101.7838,38352.0
2019-01-28 15:20:00,120.45,120.47,120.41,120.46,73290.0,101.7838,101.8007,101.75,101.7922,73290.0
2019-01-28 15:25:00,120.47,120.49,120.44,120.46,126598.0,101.8007,101.8176,101.7753,101.7922,126598.0
2019-01-28 15:30:00,120.45,120.47,120.43,120.45,59932.0,101.7838,101.8007,101.7669,101.7838,59932.0
2019-01-28 15:35:00,120.45,120.49,120.45,120.48,55647.0,101.7838,101.8176,101.7838,101.8091,55647.0
2019-01-28 15:40:00,120.48,120.49,120.44,120.48,77925.0,101.8091,101.8176,101.7753,101.8091,77925.0
2019-01-28 15:45:00,120.48,120.49,120.41,120.48,67599.0,101.8091,101.8176,101.75,101.8091,67599.0
2019-01-28 15:50:00,120.48,120.49,120.44,120.45,85219.0,101.8091,101.8176,101.7753,101.7838,85219.0
2019-01-28 15:55:00,120.45,120.45,120.41,120.42,142842.0,101.7838,101.7838,101.75,101.7584,142842.0
2019-01-29 09:30:00,120.53,120.53,120.45,120.47,150995.0,101.8514,101.8514,101.7838,101.8007,150995.0
2019-01-29 09:35:00,120.48,120.59,120.45,120.57,62509.0,101.8091,101.9021,101.7838,101.8852,62509.0
2019-01-29 09:40:00,120.59,120.6,120.54,120.56,57622.0,101.9021,101.9105,101.8598,101.8767,57622.0
2019-01-29 09:45:00,120.57,120.58,120.46,120.49,41823.0,101.8852,101.8936,101.7922,101.8176,41823.0
2019-01-29 09:50:00,120.5,120.5,120.41,120.42,78661.0,101.826,101.826,101.75,101.7584,78661.0
2019-01-29 09:55:00,120.42,120.44,120.39,120.44,71051.0,101.7584,101.7753,101.7331,101.7753,71051.0
2019-01-29 10:00:00,120.43,120.5,120.43,120.49,46284.0,101.7669,101.826,101.7669,101.8176,46284.0
2019-01-29 10:05:00,120.49,120.57,120.47,120.55,50158.0,101.8176,101.8852,101.8007,101.8683,50158.0
2019-01-29 10:10:00,120.56,120.62,120.54,120.59,51822.0,101.8767,101.9274,101.8598,101.9021,51822.0
2019-01-29 10:15:00,120.6,120.63,120.57,120.58,37035.0,101.9105,101.9359,101.8852,101.8936,37035.0
2019-01-29 10:20:00,120.59,120.65,120.58,120.59,39440.0,101.9021,101.9528,101.8936,101.9021,39440.0
2019-01-29 10:25:00,120.59,120.59,120.48,120.48,36707.0,101.9021,101.9021,101.8091,101.8091,36707.0
2019-01-29 10:30:00,120.49,120.54,120.46,120.53,38798.0,101.8176,101.8598,101.7922,101.8514,38798.0
2019-01-29 10:35:00,120.53,120.57,120.53,120.54,32702.0,101.8514,101.8852,101.8514,101.8598,32702.0
2019-01-29 10:40:00,120.54,120.56,120.49,120.53,17604.0,101.8598,101.8767,101.8176,101.8514,17604.0
2019-01-29 10:45:00,120.54,120.54,120.49,120.54,26803.0,101.8598,101.8598,101.8176,101.8598,26803.0
2019-01-29 10:50:00,120.53,120.65,120.53,120.64,30823.0,101.8514,101.9528,101.8514,101.9443,30823.0
2019-01-29 10:55:00,120.64,120.72,120.63,120.68,55368.0,101.9443,102.0119,101.9359,101.9781,55368.0
2019-01-29 11:00:00,120.69,120.7,120.65,120.69,25031.0,101.9866,101.995,101.9528,101.9866,25031.0
2019-01-29 11:05:00,120.7,120.74,120.67,120.7,44167.0,101.995,102.0288,101.9697,101.995,44167.0
2019-01-29 11:10:00,120.7,120.72,120.67,120.7,41759.0,101.995,102.0119,101.9697,101.995,41759.0
2019-01-29 11:15:00,120.68,120.7,120.63,120.64,66417.0,101.9781,101.995,101.9359,101.9443,66417.0
2019-01-29 11:20:00,120.65,120.71,120.64,120.7,64322.0,101.9528,102.0035,101.9443,101.995,64322.0
2019-01-29 11:25:00,120.7,120.7,120.65,120.67,132136.0,101.995,101.995,101.9528,101.9697,132136.0
2019-01-29 11:30:00,120.66,120.66,120.62,120.62,127746.0,101.9612,101.9612,101.9274,101.9274,127746.0
2019-01-29 11:35:00,120.62,120.64,120.6,120.61,59629.0,101.9274,101.9443,101.9105,101.919,59629.0
2019-01-29 11:40:00,120.62,120.64,120.56,120.56,53833.0,101.9274,101.9443,101.8767,101.8767,53833.0
2019-01-29 11:45:00,120.56,120.59,120.55,120.57,20855.0,101.8767,101.9021,101.8683,101.8852,20855.0
2019-01-29 11:50:00,120.57,120.6,120.57,120.57,16719.0,101.8852,101.9105,101.8852,101.8852,16719.0
2019-01-29 11:55:00,120.58,120.61,120.54,120.56,37817.0,101.8936,101.919,101.8598,101.8767,37817.0
2019-01-29 12:00:00,120.56,120.59,120.54,120.59,78132.0,101.8767,101.9021,101.8598,101.9021,78132.0
2019-01-29 12:05:00,120.58,120.6,120.56,120.56,15381.0,101.8936,101.9105,101.8767,101.8767,15381.0
2019-01-29 12:10:00,120.57,120.57,120.53,120.53,51091.0,101.8852,101.8852,101.8514,101.8514,51091.0
2019-01-29 12:15:00,120.54,120.55,120.49,120.51,30666.0,101.8598,101.8683,101.8176,101.8345,30666.0
2019-01-29 12:20:00,120.51,120.55,120.5,120.54,15116.0,101.8345,101.8683,101.826,101.8598,15116.0
2019-01-29 12:25:00,120.54,120.6,120.53,120.59,20002.0,101.8598,101.9105,101.8514,101.9021,20002.0
2019-01-29 12:30:00,120.59,120.64,120.58,120.6,30308.0,101.9021,101.9443,101.8936,101.9105,30308.0
2019-01-29 12:35:00,120.61,120.62,120.56,120.56,13438.0,101.919,101.9274,101.8767,101.8767,13438.0
2019-01-29 12:40:00,120.55,120.58,120.55,120.57,10696.0,101.8683,101.8936,101.8683,101.8852,10696.0
2019-01-29 12:45:00,120.57,120.59,120.54,120.55,28114.0,101.8852,101.9021,101.8598,101.8683,28114.0
2019-01-29 12:50:00,120.56,120.57,120.52,120.54,15077.0,101.8767,101.8852,101.8429,101.8598,15077.0
2019-01-29 12:55:00,120.54,120.66,120.54,120.64,21863.0,101.8598,101.9612,101.8598,101.9443,21863.0
2019-01-29 13:00:00,120.64,120.68,120.59,120.68,68701.0,101.9443,101.9781,101.9021,101.9781,68701.0
2019-01-29 13:05:00,120.69,120.72,120.65,120.69,21416.0,101.9866,102.0119,101.9528,101.9866,21416.0
2019-01-29 13:10:00,120.69,120.79,120.68,120.78,67450.0,101.9866,102.0711,101.9781,102.0626,67450.0
2019-01-29 13:15:00,120.8,120.81,120.75,120.78,96885.0,102.0795,102.088,102.0373,102.0626,96885.0
2019-01-29 13:20:00,120.77,120.84,120.76,120.78,45102.0,102.0542,102.1133,102.0457,102.0626,45102.0
2019-01-29 13:25:00,120.77,120.79,120.74,120.75,49083.0,102.0542,102.0711,102.0288,102.0373,49083.0
2019-01-29 13:30:00,120.75,120.83,120.73,120.81,56263.0,102.0373,102.1049,102.0204,102.088,56263.0
2019-01-29 13:35:00,120.81,120.84,120.8,120.82,19217.0,102.088,102.1133,102.0795,102.0964,19217.0
2019-01-29 13:40:00,120.82,120.83,120.72,120.72,60029.0,102.0964,102.1049,102.0119,102.0119,60029.0
2019-01-29 13:45:00,120.72,120.76,120.72,120.76,17403.0,102.0119,102.0457,102.0119,102.0457,17403.0
2019-01-29 13:50:00,120.76,120.8,120.75,120.8,15706.0,102.0457,102.0795,102.0373,102.0795,15706.0
2019-01-29 13:55:00,120.8,120.86,120.8,120.83,48593.0,102.0795,102.1302,102.0795,102.1049,48593.0
2019-01-29 14:00:00,120.83,120.86,120.83,120.83,13902.0,102.1049,102.1302,102.1049,102.1049,13902.0
2019-01-29 14:05:00,120.84,120.87,120.83,120.86,34197.0,102.1133,102.1387,102.1049,102.1302,34197.0
2019-01-29 14:10:00,120.86,120.9,120.85,120.86,42128.0,102.1302,102.164,102.1218,102.1302,42128.0
2019-01-29 14:15:00,120.86,120.88,120.81,120.84,50224.0,102.1302,102.1471,102.088,102.1133,50224.0
2019-01-29 14:20:00,120.84,120.89,120.84,120.89,53022.0,102.1133,102.1556,102.1133,102.1556,53022.0
2019-01-29 14:25:00,120.88,120.9,120.86,120.89,44615.0,102.1471,102.164,102.1302,102.1556,44615.0
2019-01-29 14:30:00,120.9,120.92,120.82,120.85,101142.0,102.164,102.1809,102.0964,102.1218,101142.0
2019-01-29 14:35:00,120.84,120.91,120.84,120.89,62804.0,102.1133,102.1725,102.1133,102.1556,62804.0
2019-01-29 14:40:00,120.9,120.9,120.86,120.89,70044.0,102.164,102.164,102.1302,102.1556,70044.0
2019-01-29 14:45:00,120.9,120.93,120.89,120.92,108256.0,102.164,102.1894,102.1556,102.1809,108256.0
2019-01-29 14:50:00,120.92,120.99,120.9,120.97,61939.0,102.1809,102.2401,102.164,102.2232,61939.0
2019-01-29 14:55:00,120.99,121.04,120.98,121.01,161376.0,102.2401,102.2823,102.2316,102.257,161376.0
2019-01-29 15:00:00,121.01,121.01,120.94,120.97,70971.0,102.257,102.257,102.1978,102.2232,70971.0
2019-01-29 15:05:00,120.98,121.0,120.94,120.95,47929.0,102.2316,102.2485,102.1978,102.2063,47929.0
2019-01-29 15:10:00,120.95,120.97,120.94,120.94,40436.0,102.2063,102.2232,102.1978,102.1978,40436.0
2019-01-29 15:15:00,120.95,120.98,120.94,120.97,77768.0,102.2063,102.2316,102.1978,102.2232,77768.0
2019-01-29 15:20:00,120.97,120.99,120.95,120.96,42471.0,102.2232,102.2401,102.2063,102.2147,42471.0
2019-01-29 15:25:00,120.96,120.97,120.94,120.96,55051.0,102.2147,102.2232,102.1978,102.2147,55051.0
2019-01-29 15:30:00,120.96,120.98,120.94,120.95,84116.0,102.2147,102.2316,102.1978,102.2063,84116.0
2019-01-29 15:35:00,120.95,121.0,120.95,120.98,77197.0,102.2063,102.2485,102.2063,102.2316,77197.0
2019-01-29 15:40:00,120.98,120.99,120.92,120.93,153780.0,102.2316,102.2401,102.1809,102.1894,153780.0
2019-01-29 15:45:00,120.93,120.98,120.92,120.98,165212.0,102.1894,102.2316,102.1809,102.2316,165212.0
2019-01-29 15:50:00,120.98,121.0,120.96,120.99,140180.0,102.2316,102.2485,102.2147,102.2401,140180.0
2019-01-29 15:55:00,120.99,121.03,120.98,121.02,425881.0,102.2401,102.2739,102.2316,102.2654,425881.0
2019-01-30 09:30:00,120.84,120.84,120.69,120.72,98560.0,102.1133,102.1133,101.9866,102.0119,98560.0
2019-01-30 09:35:00,120.73,120.8,120.71,120.71,41190.0,102.0204,102.0795,102.0035,102.0035,41190.0
2019-01-30 09:40:00,120.71,120.83,120.71,120.82,28759.0,102.0035,102.1049,102.0035,102.0964,28759.0
2019-01-30 09:45:00,120.8,120.84,120.76,120.84,87582.0,102.0795,102.1133,102.0457,102.1133,87582.0
2019-01-30 09:50:00,120.83,120.88,120.8,120.84,55065.0,102.1049,102.1471,102.0795,102.1133,55065.0
2019-01-30 09:55:00,120.83,120.9,120.83,120.87,30046.0,102.1049,102.164,102.1049,102.1387,30046.0
2019-01-30 10:00:00,120.87,120.94,120.87,120.93,43230.0,102.1387,102.1978,102.1387,102.1894,43230.0
2019-01-30 10:05:00,120.93,120.94,120.89,120.9,42209.0,102.1894,102.1978,102.1556,102.164,42209.0
2019-01-30 10:10:00,120.9,120.93,120.86,120.89,51309.0,102.164,102.1894,102.1302,102.1556,51309.0
2019-01-30 10:15:00,120.9,120.94,120.89,120.9,15111.0,102.164,102.1978,102.1556,102.164,15111.0
2019-01-30 10:20:00,120.9,120.91,120.85,120.91,41548.0,102.164,102.1725,102.1218,102.1725,41548.0
2019-01-30 10:25:00,120.9,120.91,120.85,120.9,62492.0,102.164,102.1725,102.1218,102.164,62492.0
2019-01-30 10:30:00,120.9,120.9,120.77,120.78,138562.0,102.164,102.164,102.0542,102.0626,138562.0
2019-01-30 10:35:00,120.78,120.89,120.77,120.85,36530.0,102.0626,102.1556,102.0542,102.1218,36530.0
2019-01-30 10:40:00,120.84,120.84,120.8,120.82,25968.0,102.1133,102.1133,102.0795,102.0964,25968.0
2019-01-30 10:45:00,120.83,120.86,120.81,120.84,33086.0,102.1049,102.1302,102.088,102.1133,33086.0
2019-01-30 10:50:00,120.83,120.87,120.82,120.84,27260.0,102.1049,102.1387,102.0964,102.1133,27260.0
2019-01-30 10:55:00,120.84,120.85,120.79,120.81,51991.0,102.1133,102.1218,102.0711,102.088,51991.0
2019-01-30 11:00:00,120.82,120.82,120.74,120.76,48434.0,102.0964,102.0964,102.0288,102.0457,48434.0
2019-01-30 11:05:00,120.76,120.78,120.74,120.77,25400.0,102.0457,102.0626,102.0288,102.0542,25400.0
2019-01-30 11:10:00,120.76,120.79,120.74,120.79,23759.0,102.0457,102.0711,102.0288,102.0711,23759.0
2019-01-30 11:15:00,120.79,120.79,120.74,120.77,21207.0,102.0711,102.0711,102.0288,102.0542,21207.0
2019-01-30 11:20:00,120.79,120.83,120.79,120.81,28114.0,102.0711,102.1049,102.0711,102.088,28114.0
2019-01-30 11:25:00,120.83,120.9,120.81,120.9,55371.0,102.1049,102.164,102.088,102.164,55371.0
2019-01-30 11:30:00,120.9,120.92,120.84,120.86,38250.0,102.164,102.1809,102.1133,102.1302,38250.0
2019-01-30 11:35:00,120.87,120.9,120.81,120.88,76481.0,102.1387,102.164,102.088,102.1471,76481.0
2019-01-30 11:40:00,120.87,120.87,120.83,120.85,76201.0,102.1387,102.1387,102.1049,102.1218,76201.0
2019-01-30 11:45:00,120.85,120.87,120.72,120.72,95309.0,102.1218,102.1387,102.0119,102.0119,95309.0
2019-01-30 11:50:00,120.72,120.75,120.7,120.74,326529.0,102.0119,102.0373,101.995,102.0288,326529.0
2019-01-30 11:55:00,120.74,120.75,120.73,120.75,91758.0,102.0288,102.0373,102.0204,102.0373,91758.0
2019-01-30 12:00:00,120.76,120.76,120.7,120.71,84503.0,102.0457,102.0457,101.995,102.0035,84503.0
2019-01-30 12:05:00,120.72,120.76,120.72,120.73,20071.0,102.0119,102.0457,102.0119,102.0204,20071.0
2019-01-30 12:10:00,120.72,120.74,120.71,120.72,25773.0,102.0119,102.0288,102.0035,102.0119,25773.0
2019-01-30 12:15:00,120.71,120.73,120.7,120.73,20883.0,102.0035,102.0204,101.995,102.0204,20883.0
2019-01-30 12:20:00,120.73,120.74,120.69,120.7,66435.0,102.0204,102.0288,101.9866,101.995,66435.0
2019-01-30 12:25:00,120.7,120.74,120.69,120.74,18099.0,101.995,102.0288,101.9866,102.0288,18099.0
2019-01-30 12:30:00,120.74,120.8,120.72,120.79,54747.0,102.0288,102.0795,102.0119,102.0711,54747.0
2019-01-30 12:35:00,120.79,120.82,120.79,120.81,14629.0,102.0711,102.0964,102.0711,102.088,14629.0
2019-01-30 12:40:00,120.8,120.84,120.78,120.83,45918.0,102.0795,102.1133,102.0626,102.1049,45918.0
2019-01-30 12:45:00,120.83,120.85,120.81,120.81,20920.0,102.1049,102.1218,102.088,102.088,20920.0
2019-01-30 12:50:00,120.81,120.82,120.8,120.81,4757.0,102.088,102.0964,102.0795,102.088,4757.0
2019-01-30 12:55:00,120.82,120.83,120.79,120.81,41113.0,102.0964,102.1049,102.0711,102.088,41113.0
2019-01-30 13:00:00,120.8,120.82,120.75,120.75,138643.0,102.0795,102.0964,102.0373,102.0373,138643.0
2019-01-30 13:05:00,120.75,120.76,120.71,120.71,98201.0,102.0373,102.0457,102.0035,102.0035,98201.0
2019-01-30 13:10:00,120.72,120.73,120.68,120.73,34307.0,102.0119,102.0204,101.9781,102.0204,34307.0
2019-01-30 13:15:00,120.73,120.76,120.72,120.76,36413.0,102.0204,102.0457,102.0119,102.0457,36413.0
2019-01-30 13:20:00,120.76,120.78,120.76,120.76,42891.0,102.0457,102.0626,102.0457,102.0457,42891.0
2019-01-30 13:25:00,120.77,120.78,120.73,120.76,63305.0,102.0542,102.0626,102.0204,102.0457,63305.0
2019-01-30 13:30:00,120.75,120.76,120.69,120.69,41635.0,102.0373,102.0457,101.9866,101.9866,41635.0
2019-01-30 13:35:00,120.69,120.75,120.69,120.75,36025.0,101.9866,102.0373,101.9866,102.0373,36025.0
2019-01-30 13:40:00,120.75,120.8,120.71,120.73,186467.0,102.0373,102.0795,102.0035,102.0204,186467.0
2019-01-30 13:45:00,120.74,120.77,120.72,120.72,89365.0,102.0288,102.0542,102.0119,102.0119,89365.0
2019-01-30 13:50:00,120.73,120.78,120.7,120.74,51873.0,102.0204,102.0626,101.995,102.0288,51873.0
2019-01-30 13:55:00,120.74,120.76,120.69,120.73,91517.0,102.0288,102.0457,101.9866,102.0204,91517.0
2019-01-30 14:00:00,120.7,120.9,120.33,120.67,622367.0,101.995,102.164,101.6824,101.9697,622367.0
2019-01-30 14:05:00,120.67,120.73,120.44,120.73,201980.0,101.9697,102.0204,101.7753,102.0204,201980.0
2019-01-30 14:10:00,120.74,120.76,120.52,120.54,308955.0,102.0288,102.0457,101.8429,101.8598,308955.0
2019-01-30 14:15:00,120.54,120.64,120.51,120.61,586260.0,101.8598,101.9443,101.8345,101.919,586260.0
2019-01-30 14:20:00,120.61,120.64,120.45,120.61,151847.0,101.919,101.9443,101.7838,101.919,151847.0
2019-01-30 14:25:00,120.62,120.73,120.52,120.61,438293.0,101.9274,102.0204,101.8429,101.919,438293.0
2019-01-30 14:30:00,120.61,120.81,120.57,120.73,514449.0,101.919,102.088,101.8852,102.0204,514449.0
2019-01-30 14:35:00,120.75,120.8,120.65,120.75,196746.0,102.0373,102.0795,101.9528,102.0373,196746.0
2019-01-30 14:40:00,120.74,120.82,120.63,120.79,194011.0,102.0288,102.0964,101.9359,102.0711,194011.0
2019-01-30 14:45:00,120.78,120.93,120.72,120.89,344566.0,102.0626,102.1894,102.0119,102.1556,344566.0
2019-01-30 14:50:00,120.89,120.89,120.62,120.68,224678.0,102.1556,102.1556,101.9274,101.9781,224678.0
2019-01-30 14:55:00,120.69,120.79,120.66,120.75,104046.0,101.9866,102.0711,101.9612,102.0373,104046.0
2019-01-30 15:00:00,120.75,120.84,120.7,120.75,224090.0,102.0373,102.1133,101.995,102.0373,224090.0
2019-01-30 15:05:00,120.75,120.79,120.66,120.77,129462.0,102.0373,102.0711,101.9612,102.0542,129462.0
2019-01-30 15:10:00,120.77,120.78,120.6,120.62,446615.0,102.0542,102.0626,101.9105,101.9274,446615.0
2019-01-30 15:15:00,120.62,120.65,120.49,120.51,175589.0,101.9274,101.9528,101.8176,101.8345,175589.0
2019-01-30 15:20:00,120.5,120.68,120.5,120.65,104349.0,101.826,101.9781,101.826,101.9528,104349.0
2019-01-30 15:25:00,120.64,120.69,120.59,120.65,97338.0,101.9443,101.9866,101.9021,101.9528,97338.0
2019-01-30 15:30:00,120.66,120.75,120.65,120.7,192986.0,101.9612,102.0373,101.9528,101.995,192986.0
2019-01-30 15:35:00,120.7,120.91,120.69,120.91,210026.0,101.995,102.1725,101.9866,102.1725,210026.0
2019-01-30 15:40:00,120.91,120.98,120.91,120.94,189227.0,102.1725,102.2316,102.1725,102.1978,189227.0
2019-01-30 15:45:00,120.94,120.94,120.89,120.9,107277.0,102.1978,102.1978,102.1556,102.164,107277.0
2019-01-30 15:50:00,120.9,120.91,120.83,120.84,133615.0,102.164,102.1725,102.1049,102.1133,133615.0
2019-01-30 15:55:00,120.83,120.93,120.82,120.93,531824.0,102.1049,102.1894,102.0964,102.1894,531824.0
2019-01-31 09:30:00,121.55,121.59,121.52,121.59,93691.0,102.7133,102.7471,102.688,102.7471,93691.0
2019-01-31 09:35:00,121.59,121.69,121.57,121.57,162055.0,102.7471,102.8316,102.7302,102.7302,162055.0
2019-01-31 09:40:00,121.58,121.66,121.57,121.64,91768.0,102.7387,102.8063,102.7302,102.7894,91768.0
2019-01-31 09:45:00,121.64,121.65,121.6,121.6,65524.0,102.7894,102.7978,102.7556,102.7556,65524.0
2019-01-31 09:50:00,121.6,121.61,121.54,121.55,54782.0,102.7556,102.764,102.7049,102.7133,54782.0
2019-01-31 09:55:00,121.54,121.61,121.53,121.59,54890.0,102.7049,102.764,102.6964,102.7471,54890.0
2019-01-31 10:00:00,121.59,121.64,121.51,121.51,67902.0,102.7471,102.7894,102.6795,102.6795,67902.0
2019-01-31 10:05:00,121.51,121.64,121.5,121.64,50456.0,102.6795,102.7894,102.6711,102.7894,50456.0
2019-01-31 10:10:00,121.64,121.74,121.62,121.71,63030.0,102.7894,102.8739,102.7725,102.8485,63030.0
2019-01-31 10:15:00,121.71,121.74,121.69,121.71,71870.0,102.8485,102.8739,102.8316,102.8485,71870.0
2019-01-31 10:20:00,121.71,121.78,121.7,121.75,47929.0,102.8485,102.9077,102.8401,102.8823,47929.0
2019-01-31 10:25:00,121.75,121.82,121.73,121.8,86352.0,102.8823,102.9415,102.8654,102.9246,86352.0
2019-01-31 10:30:00,121.8,121.82,121.7,121.73,50470.0,102.9246,102.9415,102.8401,102.8654,50470.0
2019-01-31 10:35:00,121.73,121.73,121.63,121.63,56979.0,102.8654,102.8654,102.7809,102.7809,56979.0
2019-01-31 10:40:00,121.63,121.7,121.61,121.68,183077.0,102.7809,102.8401,102.764,102.8232,183077.0
2019-01-31 10:45:00,121.68,121.8,121.66,121.78,93263.0,102.8232,102.9246,102.8063,102.9077,93263.0
2019-01-31 10:50:00,121.77,121.83,121.73,121.78,102486.0,102.8992,102.9499,102.8654,102.9077,102486.0
2019-01-31 10:55:00,121.78,121.78,121.69,121.74,104735.0,102.9077,102.9077,102.8316,102.8739,104735.0
2019-01-31 11:00:00,121.74,121.8,121.71,121.74,119450.0,102.8739,102.9246,102.8485,102.8739,119450.0
2019-01-31 11:05:00,121.74,121.84,121.74,121.81,82591.0,102.8739,102.9584,102.8739,102.933,82591.0
2019-01-31 11:10:00,121.81,121.82,121.77,121.78,91563.0,102.933,102.9415,102.8992,102.9077,91563.0
2019-01-31 11:15:00,121.78,121.83,121.77,121.82,62393.0,102.9077,102.9499,102.8992,102.9415,62393.0
2019-01-31 11:20:00,121.81,121.81,121.76,121.81,28367.0,102.933,102.933,102.8908,102.933,28367.0
2019-01-31 11:25:00,121.8,121.82,121.73,121.74,81768.0,102.9246,102.9415,102.8654,102.8739,81768.0
2019-01-31 11:30:00,121.75,121.79,121.71,121.79,55416.0,102.8823,102.9161,102.8485,102.9161,55416.0
2019-01-31 11:35:00,121.8,121.84,121.78,121.8,39163.0,102.9246,102.9584,102.9077,102.9246,39163.0
2019-01-31 11:40:00,121.79,121.82,121.78,121.82,112799.0,102.9161,102.9415,102.9077,102.9415,112799.0
2019-01-31 11:45:00,121.83,121.98,121.82,121.98,108996.0,102.9499,103.0767,102.9415,103.0767,108996.0
2019-01-31 11:50:00,121.97,121.98,121.89,121.93,45102.0,103.0682,103.0767,103.0006,103.0344,45102.0
2019-01-31 11:55:00,121.93,122.01,121.93,122.0,63837.0,103.0344,103.102,103.0344,103.0936,63837.0
2019-01-31 12:00:00,122.01,122.01,121.94,121.95,66001.0,103.102,103.102,103.0429,103.0513,66001.0
2019-01-31 12:05:00,121.94,121.99,121.83,121.89,227072.0,103.0429,103.0851,102.9499,103.0006,227072.0
2019-01-31 12:10:00,121.89,121.94,121.86,121.88,78600.0,103.0006,103.0429,102.9753,102.9922,78600.0
2019-01-31 12:15:00,121.88,121.93,121.86,121.9,67921.0,102.9922,103.0344,102.9753,103.0091,67921.0
2019-01-31 12:20:00,121.91,121.91,121.79,121.81,81451.0,103.0175,103.0175,102.9161,102.933,81451.0
2019-01-31 12:25:00,121.8,121.84,121.79,121.8,50944.0,102.9246,102.9584,102.9161,102.9246,50944.0
2019-01-31 12:30:00,121.81,121.85,121.8,121.83,29831.0,102.933,102.9668,102.9246,102.9499,29831.0
2019-01-31 12:35:00,121.83,121.83,121.77,121.77,40231.0,102.9499,102.9499,102.8992,102.8992,40231.0
2019-01-31 12:40:00,121.77,121.86,121.71,121.86,235091.0,102.8992,102.9753,102.8485,102.9753,235091.0
2019-01-31 12:45:00,121.85,121.86,121.82,121.85,30030.0,102.9668,102.9753,102.9415,102.9668,30030.0
2019-01-31 12:50:00,121.86,121.93,121.85,121.91,49813.0,102.9753,103.0344,102.9668,103.0175,49813.0
2019-01-31 12:55:00,121.92,121.94,121.89,121.92,60100.0,103.026,103.0429,103.0006,103.026,60100.0
2019-01-31 13:00:00,121.91,121.94,121.89,121.91,43057.0,103.0175,103.0429,103.0006,103.0175,43057.0
2019-01-31 13:05:00,121.9,121.97,121.89,121.95,32575.0,103.0091,103.0682,103.0006,103.0513,32575.0
2019-01-31 13:10:00,121.95,121.99,121.91,121.99,123401.0,103.0513,103.0851,103.0175,103.0851,123401.0
2019-01-31 13:15:00,121.98,122.0,121.93,122.0,123519.0,103.0767,103.0936,103.0344,103.0936,123519.0
2019-01-31 13:20:00,122.0,122.0,121.94,121.97,59443.0,103.0936,103.0936,103.0429,103.0682,59443.0
2019-01-31 13:25:00,121.97,122.03,121.95,122.02,88458.0,103.0682,103.1189,103.0513,103.1105,88458.0
2019-01-31 13:30:00,122.01,122.07,122.01,122.03,77274.0,103.102,103.1527,103.102,103.1189,77274.0
2019-01-31 13:35:00,122.02,122.04,121.98,122.0,34434.0,103.1105,103.1274,103.0767,103.0936,34434.0
2019-01-31 13:40:00,122.0,122.05,121.96,122.03,39682.0,103.0936,103.1358,103.0598,103.1189,39682.0
2019-01-31 13:45:00,122.02,122.06,121.98,122.05,167552.0,103.1105,103.1443,103.0767,103.1358,167552.0
2019-01-31 13:50:00,122.05,122.09,122.04,122.08,83388.0,103.1358,103.1696,103.1274,103.1612,83388.0
2019-01-31 13:55:00,122.08,122.08,122.02,122.04,41082.0,103.1612,103.1612,103.1105,103.1274,41082.0
2019-01-31 14:00:00,122.03,122.04,121.95,121.99,99084.0,103.1189,103.1274,103.0513,103.0851,99084.0
2019-01-31 14:05:00,122.0,122.07,121.97,122.07,54011.0,103.0936,103.1527,103.0682,103.1527,54011.0
2019-01-31 14:10:00,122.07,122.12,122.05,122.09,97878.0,103.1527,103.195,103.1358,103.1696,97878.0
2019-01-31 14:15:00,122.1,122.11,122.01,122.07,255924.0,103.1781,103.1865,103.102,103.1527,255924.0
2019-01-31 14:20:00,122.07,122.11,122.05,122.1,124903.0,103.1527,103.1865,103.1358,103.1781,124903.0
2019-01-31 14:25:00,122.11,122.14,122.09,122.12,144153.0,103.1865,103.2119,103.1696,103.195,144153.0
2019-01-31 14:30:00,122.12,122.16,122.09,122.15,102922.0,103.195,103.2288,103.1696,103.2203,102922.0
2019-01-31 14:35:00,122.15,122.18,122.13,122.16,102370.0,103.2203,103.2457,103.2034,103.2288,102370.0
2019-01-31 14:40:00,122.16,122.17,122.05,122.07,79822.0,103.2288,103.2372,103.1358,103.1527,79822.0
2019-01-31 14:45:00,122.07,122.08,121.86,121.86,168008.0,103.1527,103.1612,102.9753,102.9753,168008.0
2019-01-31 14:50:00,121.86,121.89,121.51,121.66,564708.0,102.9753,103.0006,102.6795,102.8063,564708.0
2019-01-31 14:55:00,121.67,121.86,121.66,121.86,384167.0,102.8147,102.9753,102.8063,102.9753,384167.0
2019-01-31 15:00:00,121.86,121.99,121.82,121.98,360459.0,102.9753,103.0851,102.9415,103.0767,360459.0
2019-01-31 15:05:00,121.98,121.99,121.93,121.97,136165.0,103.0767,103.0851,103.0344,103.0682,136165.0
2019-01-31 15:10:00,121.96,122.04,121.96,122.02,131234.0,103.0598,103.1274,103.0598,103.1105,131234.0
2019-01-31 15:15:00,122.02,122.1,122.0,122.09,202388.0,103.1105,103.1781,103.0936,103.1696,202388.0
2019-01-31 15:20:00,122.09,122.09,121.94,121.97,203233.0,103.1696,103.1696,103.0429,103.0682,203233.0
2019-01-31 15:25:00,121.97,122.03,121.94,122.03,161980.0,103.0682,103.1189,103.0429,103.1189,161980.0
2019-01-31 15:30:00,122.03,122.06,122.01,122.05,133978.0,103.1189,103.1443,103.102,103.1358,133978.0
2019-01-31 15:35:00,122.04,122.08,122.0,122.01,243390.0,103.1274,103.1612,103.0936,103.102,243390.0
2019-01-31 15:40:00,122.0,122.01,121.93,121.97,221891.0,103.0936,103.102,103.0344,103.0682,221891.0
2019-01-31 15:45:00,121.96,121.98,121.92,121.98,352605.0,103.0598,103.0767,103.026,103.0767,352605.0
2019-01-31 15:50:00,121.97,121.97,121.87,121.89,399586.0,103.0682,103.0682,102.9837,103.0006,399586.0
2019-01-31 15:55:00,121.89,121.91,121.85,121.9,801631.0,103.0006,103.0175,102.9668,103.0091,801631.0
2019-02-01 09:30:00,121.48,121.57,121.46,121.53,250786.0,102.8874,102.9636,102.8705,102.9297,250786.0
2019-02-01 09:35:00,121.53,121.53,121.43,121.45,191304.0,102.9297,102.9297,102.8451,102.862,191304.0
2019-02-01 09:40:00,121.46,121.52,121.44,121.51,65474.0,102.8705,102.9213,102.8535,102.9128,65474.0
2019-02-01 09:45:00,121.5,121.51,121.39,121.45,72232.0,102.9043,102.9128,102.8112,102.862,72232.0
2019-02-01 09:50:00,121.45,121.47,121.38,121.39,114973.0,102.862,102.8789,102.8027,102.8112,114973.0
2019-02-01 09:55:00,121.38,121.45,121.36,121.4,49549.0,102.8027,102.862,102.7858,102.8196,49549.0
2019-02-01 10:00:00,121.39,121.39,120.99,121.03,483954.0,102.8112,102.8112,102.4724,102.5063,483954.0
2019-02-01 10:05:00,121.03,121.06,120.88,121.05,372627.0,102.5063,102.5317,102.3792,102.5232,372627.0
2019-02-01 10:10:00,121.05,121.13,120.97,121.08,164992.0,102.5232,102.591,102.4555,102.5486,164992.0
2019-02-01 10:15:00,121.08,121.09,120.99,121.09,224478.0,102.5486,102.5571,102.4724,102.5571,224478.0
2019-02-01 10:20:00,121.09,121.11,121.0,121.03,45649.0,102.5571,102.574,102.4809,102.5063,45649.0
2019-02-01 10:25:00,121.03,121.04,120.91,120.95,165050.0,102.5063,102.5147,102.4046,102.4385,165050.0
2019-02-01 10:30:00,120.95,121.01,120.94,120.98,133689.0,102.4385,102.4893,102.43,102.4639,133689.0
2019-02-01 10:35:00,120.98,121.02,120.9,121.01,95252.0,102.4639,102.4978,102.3962,102.4893,95252.0
2019-02-01 10:40:00,121.01,121.05,120.97,121.04,54368.0,102.4893,102.5232,102.4555,102.5147,54368.0
2019-02-01 10:45:00,121.03,121.14,121.02,121.12,147151.0,102.5063,102.5994,102.4978,102.5825,147151.0
2019-02-01 10:50:00,121.13,121.15,121.07,121.1,60555.0,102.591,102.6079,102.5402,102.5656,60555.0
2019-02-01 10:55:00,121.1,121.12,121.03,121.1,101851.0,102.5656,102.5825,102.5063,102.5656,101851.0
2019-02-01 11:00:00,121.1,121.15,121.09,121.11,159209.0,102.5656,102.6079,102.5571,102.574,159209.0
2019-02-01 11:05:00,121.11,121.15,120.96,120.98,97600.0,102.574,102.6079,102.447,102.4639,97600.0
2019-02-01 11:10:00,120.97,121.05,120.95,121.03,60702.0,102.4555,102.5232,102.4385,102.5063,60702.0
2019-02-01 11:15:00,121.04,121.07,120.96,121.05,134695.0,102.5147,102.5402,102.447,102.5232,134695.0
2019-02-01 11:20:00,121.05,121.06,120.97,120.98,200497.0,102.5232,102.5317,102.4555,102.4639,200497.0
2019-02-01 11:25:00,120.97,121.01,120.91,120.98,111225.0,102.4555,102.4893,102.4046,102.4639,111225.0
2019-02-01 11:30:00,120.99,121.02,120.94,121.0,67096.0,102.4724,102.4978,102.43,102.4809,67096.0
2019-02-01 11:35:00,120.99,121.0,120.96,120.98,62912.0,102.4724,102.4809,102.447,102.4639,62912.0
2019-02-01 11:40:00,120.97,120.97,120.87,120.88,81852.0,102.4555,102.4555,102.3708,102.3792,81852.0
2019-02-01 11:45:00,120.88,120.91,120.84,120.86,98226.0,102.3792,102.4046,102.3454,102.3623,98226.0
2019-02-01 11:50:00,120.86,120.95,120.85,120.92,42579.0,102.3623,102.4385,102.3538,102.4131,42579.0
2019-02-01 11:55:00,120.92,120.95,120.88,120.94,53825.0,102.4131,102.4385,102.3792,102.43,53825.0
2019-02-01 12:00:00,120.93,121.01,120.93,120.99,111683.0,102.4216,102.4893,102.4216,102.4724,111683.0
2019-02-01 12:05:00,120.99,121.0,120.96,120.97,199980.0,102.4724,102.4809,102.447,102.4555,199980.0
2019-02-01 12:10:00,120.98,121.03,120.95,121.01,100787.0,102.4639,102.5063,102.4385,102.4893,100787.0
2019-02-01 12:15:00,121.01,121.07,121.01,121.03,43423.0,102.4893,102.5402,102.4893,102.5063,43423.0
2019-02-01 12:20:00,121.02,121.04,120.98,121.0,97853.0,102.4978,102.5147,102.4639,102.4809,97853.0
2019-02-01 12:25:00,121.0,121.05,120.98,121.05,105757.0,102.4809,102.5232,102.4639,102.5232,105757.0
2019-02-01 12:30:00,121.04,121.07,121.04,121.06,17761.0,102.5147,102.5402,102.5147,102.5317,17761.0
2019-02-01 12:35:00,121.05,121.05,121.0,121.02,33712.0,102.5232,102.5232,102.4809,102.4978,33712.0
2019-02-01 12:40:00,121.02,121.02,120.94,120.97,114045.0,102.4978,102.4978,102.43,102.4555,114045.0
2019-02-01 12:45:00,120.96,121.02,120.94,120.95,64236.0,102.447,102.4978,102.43,102.4385,64236.0
2019-02-01 12:50:00,120.94,121.0,120.93,120.99,33440.0,102.43,102.4809,102.4216,102.4724,33440.0
2019-02-01 12:55:00,120.98,120.98,120.9,120.91,24382.0,102.4639,102.4639,102.3962,102.4046,24382.0
2019-02-01 13:00:00,120.9,120.95,120.89,120.94,50323.0,102.3962,102.4385,102.3877,102.43,50323.0
2019-02-01 13:05:00,120.94,120.94,120.88,120.89,17182.0,102.43,102.43,102.3792,102.3877,17182.0
2019-02-01 13:10:00,120.89,120.92,120.87,120.9,69420.0,102.3877,102.4131,102.3708,102.3962,69420.0
2019-02-01 13:15:00,120.89,120.91,120.88,120.89,25235.0,102.3877,102.4046,102.3792,102.3877,25235.0
2019-02-01 13:20:00,120.88,120.91,120.87,120.91,24179.0,102.3792,102.4046,102.3708,102.4046,24179.0
2019-02-01 13:25:00,120.91,120.91,120.87,120.89,82943.0,102.4046,102.4046,102.3708,102.3877,82943.0
2019-02-01 13:30:00,120.89,120.9,120.86,120.89,38896.0,102.3877,102.3962,102.3623,102.3877,38896.0
2019-02-01 13:35:00,120.9,120.9,120.85,120.86,47386.0,102.3962,102.3962,102.3538,102.3623,47386.0
2019-02-01 13:40:00,120.87,120.92,120.84,120.91,27938.0,102.3708,102.4131,102.3454,102.4046,27938.0
2019-02-01 13:45:00,120.92,120.99,120.9,120.9,31833.0,102.4131,102.4724,102.3962,102.3962,31833.0
2019-02-01 13:50:00,120.9,120.91,120.85,120.9,18912.0,102.3962,102.4046,102.3538,102.3962,18912.0
2019-02-01 13:55:00,120.92,120.95,120.9,120.91,18230.0,102.4131,102.4385,102.3962,102.4046,18230.0
2019-02-01 14:00:00,120.9,120.95,120.86,120.95,100078.0,102.3962,102.4385,102.3623,102.4385,100078.0
2019-02-01 14:05:00,120.96,120.97,120.89,120.9,60277.0,102.447,102.4555,102.3877,102.3962,60277.0
2019-02-01 14:10:00,120.91,120.95,120.86,120.86,126948.0,102.4046,102.4385,102.3623,102.3623,126948.0
2019-02-01 14:15:00,120.86,120.97,120.85,120.96,132312.0,102.3623,102.4555,102.3538,102.447,132312.0
2019-02-01 14:20:00,120.97,120.97,120.93,120.95,59427.0,102.4555,102.4555,102.4216,102.4385,59427.0
2019-02-01 14:25:00,120.96,120.97,120.93,120.95,57284.0,102.447,102.4555,102.4216,102.4385,57284.0
2019-02-01 14:30:00,120.95,120.96,120.93,120.93,92078.0,102.4385,102.447,102.4216,102.4216,92078.0
2019-02-01 14:35:00,120.93,120.98,120.93,120.95,150659.0,102.4216,102.4639,102.4216,102.4385,150659.0
2019-02-01 14:40:00,120.96,120.96,120.94,120.95,119978.0,102.447,102.447,102.43,102.4385,119978.0
2019-02-01 14:45:00,120.95,121.0,120.95,120.98,154020.0,102.4385,102.4809,102.4385,102.4639,154020.0
2019-02-01 14:50:00,120.98,121.01,120.97,121.0,159172.0,102.4639,102.4893,102.4555,102.4809,159172.0
2019-02-01 14:55:00,121.0,121.05,120.93,120.93,211534.0,102.4809,102.5232,102.4216,102.4216,211534.0
2019-02-01 15:00:00,120.93,121.06,120.92,121.04,145450.0,102.4216,102.5317,102.4131,102.5147,145450.0
2019-02-01 15:05:00,121.04,121.07,121.0,121.02,66234.0,102.5147,102.5402,102.4809,102.4978,66234.0
2019-02-01 15:10:00,121.02,121.02,120.97,120.97,65851.0,102.4978,102.4978,102.4555,102.4555,65851.0
2019-02-01 15:15:00,120.98,120.99,120.91,120.91,69843.0,102.4639,102.4724,102.4046,102.4046,69843.0
2019-02-01 15:20:00,120.92,120.94,120.91,120.93,53843.0,102.4131,102.43,102.4046,102.4216,53843.0
2019-02-01 15:25:00,120.94,120.98,120.93,120.95,87567.0,102.43,102.4639,102.4216,102.4385,87567.0
2019-02-01 15:30:00,120.96,121.01,120.95,120.96,308225.0,102.447,102.4893,102.4385,102.447,308225.0
2019-02-01 15:35:00,120.95,120.97,120.94,120.96,83901.0,102.4385,102.4555,102.43,102.447,83901.0
2019-02-01 15:40:00,120.95,121.02,120.95,121.0,92613.0,102.4385,102.4978,102.4385,102.4809,92613.0
2019-02-01 15:45:00,121.0,121.02,120.98,121.01,329964.0,102.4809,102.4978,102.4639,102.4893,329964.0
2019-02-01 15:50:00,121.01,121.02,120.94,120.97,476674.0,102.4893,102.4978,102.43,102.4555,476674.0
2019-02-01 15:55:00,120.97,120.97,120.93,120.96,767646.0,102.4555,102.4555,102.4216,102.447,767646.0
2019-02-04 09:30:00,120.44,120.46,120.37,120.39,143414.0,102.0066,102.0235,101.9473,101.9642,143414.0
2019-02-04 09:35:00,120.39,120.43,120.36,120.4,139056.0,101.9642,101.9981,101.9388,101.9727,139056.0
2019-02-04 09:40:00,120.4,120.43,120.37,120.41,133093.0,101.9727,101.9981,101.9473,101.9812,133093.0
2019-02-04 09:45:00,120.42,120.42,120.33,120.34,51763.0,101.9896,101.9896,101.9134,101.9219,51763.0
2019-02-04 09:50:00,120.35,120.36,120.32,120.34,56008.0,101.9303,101.9388,101.9049,101.9219,56008.0
2019-02-04 09:55:00,120.32,120.33,120.22,120.26,173148.0,101.9049,101.9134,101.8202,101.8541,173148.0
2019-02-04 10:00:00,120.27,120.41,120.26,120.39,111198.0,101.8626,101.9812,101.8541,101.9642,111198.0
2019-02-04 10:05:00,120.39,120.43,120.31,120.34,88914.0,101.9642,101.9981,101.8965,101.9219,88914.0
2019-02-04 10:10:00,120.34,120.36,120.25,120.29,91282.0,101.9219,101.9388,101.8457,101.8795,91282.0
2019-02-04 10:15:00,120.29,120.29,120.24,120.28,156504.0,101.8795,101.8795,101.8372,101.8711,156504.0
2019-02-04 10:20:00,120.28,120.34,120.25,120.31,97236.0,101.8711,101.9219,101.8457,101.8965,97236.0
2019-02-04 10:25:00,120.31,120.32,120.25,120.26,266484.0,101.8965,101.9049,101.8457,101.8541,266484.0
2019-02-04 10:30:00,120.25,120.28,120.2,120.21,63995.0,101.8457,101.8711,101.8033,101.8118,63995.0
2019-02-04 10:35:00,120.21,120.22,120.12,120.14,258923.0,101.8118,101.8202,101.7355,101.7525,258923.0
2019-02-04 10:40:00,120.14,120.17,120.1,120.1,177104.0,101.7525,101.7779,101.7186,101.7186,177104.0
2019-02-04 10:45:00,120.1,120.1,120.02,120.08,111337.0,101.7186,101.7186,101.6509,101.7017,111337.0
2019-02-04 10:50:00,120.07,120.12,120.06,120.08,111299.0,101.6932,101.7355,101.6847,101.7017,111299.0
2019-02-04 10:55:00,120.08,120.14,120.07,120.1,107256.0,101.7017,101.7525,101.6932,101.7186,107256.0
2019-02-04 11:00:00,120.11,120.12,120.03,120.06,87214.0,101.7271,101.7355,101.6593,101.6847,87214.0
2019-02-04 11:05:00,120.07,120.18,120.07,120.17,82203.0,101.6932,101.7864,101.6932,101.7779,82203.0
2019-02-04 11:10:00,120.17,120.22,120.17,120.18,35772.0,101.7779,101.8202,101.7779,101.7864,35772.0
2019-02-04 11:15:00,120.18,120.2,120.16,120.18,48583.0,101.7864,101.8033,101.7694,101.7864,48583.0
2019-02-04 11:20:00,120.18,120.19,120.12,120.14,15321.0,101.7864,101.7948,101.7355,101.7525,15321.0
2019-02-04 11:25:00,120.14,120.19,120.14,120.16,23079.0,101.7525,101.7948,101.7525,101.7694,23079.0
2019-02-04 11:30:00,120.16,120.2,120.14,120.2,36216.0,101.7694,101.8033,101.7525,101.8033,36216.0
2019-02-04 11:35:00,120.21,120.27,120.2,120.25,68686.0,101.8118,101.8626,101.8033,101.8457,68686.0
2019-02-04 11:40:00,120.25,120.26,120.2,120.22,22635.0,101.8457,101.8541,101.8033,101.8202,22635.0
2019-02-04 11:45:00,120.22,120.27,120.19,120.24,105704.0,101.8202,101.8626,101.7948,101.8372,105704.0
2019-02-04 11:50:00,120.25,120.25,120.17,120.21,24183.0,101.8457,101.8457,101.7779,101.8118,24183.0
2019-02-04 11:55:00,120.2,120.22,120.19,120.21,21394.0,101.8033,101.8202,101.7948,101.8118,21394.0
2019-02-04 12:00:00,120.2,120.23,120.18,120.19,42038.0,101.8033,101.8287,101.7864,101.7948,42038.0
2019-02-04 12:05:00,120.18,120.2,120.17,120.19,62853.0,101.7864,101.8033,101.7779,101.7948,62853.0
2019-02-04 12:10:00,120.19,120.25,120.18,120.24,58476.0,101.7948,101.8457,101.7864,101.8372,58476.0
2019-02-04 12:15:00,120.24,120.26,120.21,120.21,35933.0,101.8372,101.8541,101.8118,101.8118,35933.0
2019-02-04 12:20:00,120.21,120.23,120.19,120.22,85570.0,101.8118,101.8287,101.7948,101.8202,85570.0
2019-02-04 12:25:00,120.22,120.24,120.19,120.2,302153.0,101.8202,101.8372,101.7948,101.8033,302153.0
2019-02-04 12:30:00,120.2,120.25,120.2,120.24,75946.0,101.8033,101.8457,101.8033,101.8372,75946.0
2019-02-04 12:35:00,120.24,120.26,120.23,120.24,50840.0,101.8372,101.8541,101.8287,101.8372,50840.0
2019-02-04 12:40:00,120.24,120.25,120.22,120.22,38822.0,101.8372,101.8457,101.8202,101.8202,38822.0
2019-02-04 12:45:00,120.22,120.24,120.18,120.22,54026.0,101.8202,101.8372,101.7864,101.8202,54026.0
2019-02-04 12:50:00,120.23,120.23,120.18,120.2,221638.0,101.8287,101.8287,101.7864,101.8033,221638.0
2019-02-04 12:55:00,120.19,120.26,120.19,120.23,42628.0,101.7948,101.8541,101.7948,101.8287,42628.0
2019-02-04 13:00:00,120.24,120.27,120.23,120.24,18096.0,101.8372,101.8626,101.8287,101.8372,18096.0
2019-02-04 13:05:00,120.23,120.3,120.21,120.3,45193.0,101.8287,101.888,101.8118,101.888,45193.0
2019-02-04 13:10:00,120.3,120.32,120.25,120.31,46021.0,101.888,101.9049,101.8457,101.8965,46021.0
2019-02-04 13:15:00,120.32,120.33,120.31,120.32,9336.0,101.9049,101.9134,101.8965,101.9049,9336.0
2019-02-04 13:20:00,120.32,120.34,120.31,120.34,37143.0,101.9049,101.9219,101.8965,101.9219,37143.0
2019-02-04 13:25:00,120.34,120.39,120.33,120.37,27037.0,101.9219,101.9642,101.9134,101.9473,27037.0
2019-02-04 13:30:00,120.38,120.4,120.36,120.37,39737.0,101.9558,101.9727,101.9388,101.9473,39737.0
2019-02-04 13:35:00,120.37,120.39,120.36,120.38,17385.0,101.9473,101.9642,101.9388,101.9558,17385.0
2019-02-04 13:40:00,120.37,120.39,120.34,120.39,35672.0,101.9473,101.9642,101.9219,101.9642,35672.0
2019-02-04 13:45:00,120.39,120.39,120.31,120.34,71024.0,101.9642,101.9642,101.8965,101.9219,71024.0
2019-02-04 13:50:00,120.35,120.36,120.33,120.34,57151.0,101.9303,101.9388,101.9134,101.9219,57151.0
2019-02-04 13:55:00,120.34,120.37,120.33,120.36,26578.0,101.9219,101.9473,101.9134,101.9388,26578.0
2019-02-04 14:00:00,120.37,120.39,120.34,120.34,41140.0,101.9473,101.9642,101.9219,101.9219,41140.0
2019-02-04 14:05:00,120.34,120.4,120.34,120.39,19191.0,101.9219,101.9727,101.9219,101.9642,19191.0
2019-02-04 14:10:00,120.38,120.42,120.38,120.42,53902.0,101.9558,101.9896,101.9558,101.9896,53902.0
2019-02-04 14:15:00,120.42,120.42,120.38,120.39,23377.0,101.9896,101.9896,101.9558,101.9642,23377.0
2019-02-04 14:20:00,120.39,120.41,120.38,120.39,18293.0,101.9642,101.9812,101.9558,101.9642,18293.0
2019-02-04 14:25:00,120.39,120.41,120.38,120.39,25349.0,101.9642,101.9812,101.9558,101.9642,25349.0
2019-02-04 14:30:00,120.4,120.42,120.39,120.4,95984.0,101.9727,101.9896,101.9642,101.9727,95984.0
2019-02-04 14:35:00,120.4,120.42,120.39,120.4,44061.0,101.9727,101.9896,101.9642,101.9727,44061.0
2019-02-04 14:40:00,120.4,120.44,120.38,120.43,33378.0,101.9727,102.0066,101.9558,101.9981,33378.0
2019-02-04 14:45:00,120.43,120.52,120.42,120.48,44786.0,101.9981,102.0743,101.9896,102.0405,44786.0
2019-02-04 14:50:00,120.48,120.55,120.47,120.53,98425.0,102.0405,102.0997,102.032,102.0828,98425.0
2019-02-04 14:55:00,120.53,120.53,120.34,120.35,72352.0,102.0828,102.0828,101.9219,101.9303,72352.0
2019-02-04 15:00:00,120.35,120.43,120.35,120.39,100101.0,101.9303,101.9981,101.9303,101.9642,100101.0
2019-02-04 15:05:00,120.39,120.43,120.38,120.41,36210.0,101.9642,101.9981,101.9558,101.9812,36210.0
2019-02-04 15:10:00,120.41,120.42,120.37,120.41,61016.0,101.9812,101.9896,101.9473,101.9812,61016.0
2019-02-04 15:15:00,120.41,120.42,120.38,120.39,26617.0,101.9812,101.9896,101.9558,101.9642,26617.0
2019-02-04 15:20:00,120.39,120.4,120.32,120.33,30727.0,101.9642,101.9727,101.9049,101.9134,30727.0
2019-02-04 15:25:00,120.34,120.36,120.31,120.32,95662.0,101.9219,101.9388,101.8965,101.9049,95662.0
2019-02-04 15:30:00,120.32,120.4,120.31,120.4,75920.0,101.9049,101.9727,101.8965,101.9727,75920.0
2019-02-04 15:35:00,120.4,120.45,120.39,120.45,255083.0,101.9727,102.015,101.9642,102.015,255083.0
2019-02-04 15:40:00,120.45,120.45,120.38,120.42,236588.0,102.015,102.015,101.9558,101.9896,236588.0
2019-02-04 15:45:00,120.41,120.45,120.4,120.45,194562.0,101.9812,102.015,101.9727,102.015,194562.0
2019-02-04 15:50:00,120.45,120.47,120.42,120.45,275245.0,102.015,102.032,101.9896,102.015,275245.0
2019-02-04 15:55:00,120.45,120.46,120.41,120.42,458186.0,102.015,102.0235,101.9812,101.9896,458186.0
2019-02-05 09:30:00,120.73,120.77,120.68,120.7,102532.0,102.2522,102.2861,102.2098,102.2268,102532.0
2019-02-05 09:35:00,120.69,120.71,120.66,120.69,63113.0,102.2183,102.2352,102.1929,102.2183,63113.0
2019-02-05 09:40:00,120.69,120.71,120.66,120.68,45631.0,102.2183,102.2352,102.1929,102.2098,45631.0
2019-02-05 09:45:00,120.68,120.76,120.67,120.75,60533.0,102.2098,102.2776,102.2014,102.2691,60533.0
2019-02-05 09:50:00,120.74,120.8,120.73,120.77,116971.0,102.2607,102.3115,102.2522,102.2861,116971.0
2019-02-05 09:55:00,120.78,120.87,120.77,120.87,71873.0,102.2945,102.3708,102.2861,102.3708,71873.0
2019-02-05 10:00:00,120.87,120.9,120.8,120.88,80127.0,102.3708,102.3962,102.3115,102.3792,80127.0
2019-02-05 10:05:00,120.89,120.9,120.77,120.82,66867.0,102.3877,102.3962,102.2861,102.3284,66867.0
2019-02-05 10:10:00,120.81,120.93,120.81,120.91,37470.0,102.3199,102.4216,102.3199,102.4046,37470.0
2019-02-05 10:15:00,120.92,120.99,120.9,120.97,86062.0,102.4131,102.4724,102.3962,102.4555,86062.0
2019-02-05 10:20:00,120.97,121.04,120.95,121.04,72684.0,102.4555,102.5147,102.4385,102.5147,72684.0
2019-02-05 10:25:00,121.03,121.06,121.02,121.02,34661.0,102.5063,102.5317,102.4978,102.4978,34661.0
2019-02-05 10:30:00,121.02,121.03,120.98,121.03,40383.0,102.4978,102.5063,102.4639,102.5063,40383.0
2019-02-05 10:35:00,121.03,121.07,121.01,121.06,36417.0,102.5063,102.5402,102.4893,102.5317,36417.0
2019-02-05 10:40:00,121.07,121.07,120.95,120.95,58362.0,102.5402,102.5402,102.4385,102.4385,58362.0
2019-02-05 10:45:00,120.96,121.0,120.96,120.99,94396.0,102.447,102.4809,102.447,102.4724,94396.0
2019-02-05 10:50:00,120.98,121.03,120.97,121.0,25778.0,102.4639,102.5063,102.4555,102.4809,25778.0
2019-02-05 10:55:00,120.99,121.02,120.96,121.0,30674.0,102.4724,102.4978,102.447,102.4809,30674.0
2019-02-05 11:00:00,121.0,121.06,121.0,121.05,25501.0,102.4809,102.5317,102.4809,102.5232,25501.0
2019-02-05 11:05:00,121.05,121.13,121.04,121.1,32564.0,102.5232,102.591,102.5147,102.5656,32564.0
2019-02-05 11:10:00,121.1,121.11,121.08,121.09,40862.0,102.5656,102.574,102.5486,102.5571,40862.0
2019-02-05 11:15:00,121.09,121.14,121.08,121.13,83821.0,102.5571,102.5994,102.5486,102.591,83821.0
2019-02-05 11:20:00,121.14,121.19,121.13,121.19,126659.0,102.5994,102.6418,102.591,102.6418,126659.0
2019-02-05 11:25:00,121.19,121.22,121.17,121.2,47501.0,102.6418,102.6672,102.6248,102.6503,47501.0
2019-02-05 11:30:00,121.2,121.23,121.14,121.14,134034.0,102.6503,102.6757,102.5994,102.5994,134034.0
2019-02-05 11:35:00,121.14,121.15,121.06,121.1,58778.0,102.5994,102.6079,102.5317,102.5656,58778.0
2019-02-05 11:40:00,121.1,121.13,121.09,121.11,27779.0,102.5656,102.591,102.5571,102.574,27779.0
2019-02-05 11:45:00,121.11,121.11,121.06,121.06,36521.0,102.574,102.574,102.5317,102.5317,36521.0
2019-02-05 11:50:00,121.05,121.07,120.96,120.97,168358.0,102.5232,102.5402,102.447,102.4555,168358.0
2019-02-05 11:55:00,120.97,120.98,120.9,120.91,50972.0,102.4555,102.4639,102.3962,102.4046,50972.0
2019-02-05 12:00:00,120.91,120.91,120.87,120.88,59564.0,102.4046,102.4046,102.3708,102.3792,59564.0
2019-02-05 12:05:00,120.88,120.94,120.88,120.94,27423.0,102.3792,102.43,102.3792,102.43,27423.0
2019-02-05 12:10:00,120.95,120.95,120.92,120.92,20616.0,102.4385,102.4385,102.4131,102.4131,20616.0
2019-02-05 12:15:00,120.92,120.98,120.89,120.98,23361.0,102.4131,102.4639,102.3877,102.4639,23361.0
2019-02-05 12:20:00,120.99,121.0,120.98,120.98,104199.0,102.4724,102.4809,102.4639,102.4639,104199.0
2019-02-05 12:25:00,120.99,120.99,120.91,120.97,54659.0,102.4724,102.4724,102.4046,102.4555,54659.0
2019-02-05 12:30:00,120.97,121.0,120.96,120.97,18842.0,102.4555,102.4809,102.447,102.4555,18842.0
2019-02-05 12:35:00,120.96,120.97,120.91,120.91,16239.0,102.447,102.4555,102.4046,102.4046,16239.0
2019-02-05 12:40:00,120.92,120.94,120.91,120.91,21227.0,102.4131,102.43,102.4046,102.4046,21227.0
2019-02-05 12:45:00,120.92,120.92,120.86,120.9,34185.0,102.4131,102.4131,102.3623,102.3962,34185.0
2019-02-05 12:50:00,120.9,120.9,120.86,120.87,12243.0,102.3962,102.3962,102.3623,102.3708,12243.0
2019-02-05 12:55:00,120.87,120.89,120.85,120.88,32672.0,102.3708,102.3877,102.3538,102.3792,32672.0
2019-02-05 13:00:00,120.88,120.97,120.86,120.96,123894.0,102.3792,102.4555,102.3623,102.447,123894.0
2019-02-05 13:05:00,120.96,120.99,120.95,120.99,21798.0,102.447,102.4724,102.4385,102.4724,21798.0
2019-02-05 13:10:00,120.99,121.05,120.99,121.01,122867.0,102.4724,102.5232,102.4724,102.4893,122867.0
2019-02-05 13:15:00,121.02,121.02,120.98,120.99,14782.0,102.4978,102.4978,102.4639,102.4724,14782.0
2019-02-05 13:20:00,120.99,120.99,120.94,120.94,48451.0,102.4724,102.4724,102.43,102.43,48451.0
2019-02-05 13:25:00,120.95,120.97,120.95,120.97,11573.0,102.4385,102.4555,102.4385,102.4555,11573.0
2019-02-05 13:30:00,120.97,121.0,120.96,120.97,33506.0,102.4555,102.4809,102.447,102.4555,33506.0
2019-02-05 13:35:00,120.96,120.97,120.9,120.91,24591.0,102.447,102.4555,102.3962,102.4046,24591.0
2019-02-05 13:40:00,120.9,120.91,120.88,120.89,13891.0,102.3962,102.4046,102.3792,102.3877,13891.0
2019-02-05 13:45:00,120.89,120.89,120.75,120.75,104309.0,102.3877,102.3877,102.2691,102.2691,104309.0
2019-02-05 13:50:00,120.75,120.79,120.74,120.77,80417.0,102.2691,102.303,102.2607,102.2861,80417.0
2019-02-05 13:55:00,120.77,120.77,120.73,120.75,73772.0,102.2861,102.2861,102.2522,102.2691,73772.0
2019-02-05 14:00:00,120.75,120.75,120.7,120.73,62816.0,102.2691,102.2691,102.2268,102.2522,62816.0
2019-02-05 14:05:00,120.73,120.76,120.71,120.75,55932.0,102.2522,102.2776,102.2352,102.2691,55932.0
2019-02-05 14:10:00,120.75,120.78,120.74,120.77,25198.0,102.2691,102.2945,102.2607,102.2861,25198.0
2019-02-05 14:15:00,120.77,120.82,120.77,120.79,29340.0,102.2861,102.3284,102.2861,102.303,29340.0
2019-02-05 14:20:00,120.79,120.81,120.75,120.8,79192.0,102.303,102.3199,102.2691,102.3115,79192.0
2019-02-05 14:25:00,120.79,120.82,120.78,120.82,16246.0,102.303,102.3284,102.2945,102.3284,16246.0
2019-02-05 14:30:00,120.81,120.84,120.74,120.75,52951.0,102.3199,102.3454,102.2607,102.2691,52951.0
2019-02-05 14:35:00,120.75,120.87,120.75,120.87,37328.0,102.2691,102.3708,102.2691,102.3708,37328.0
2019-02-05 14:40:00,120.85,120.89,120.85,120.87,10022.0,102.3538,102.3877,102.3538,102.3708,10022.0
2019-02-05 14:45:00,120.87,120.92,120.86,120.89,19558.0,102.3708,102.4131,102.3623,102.3877,19558.0
2019-02-05 14:50:00,120.9,120.94,120.89,120.93,28934.0,102.3962,102.43,102.3877,102.4216,28934.0
2019-02-05 14:55:00,120.93,120.94,120.85,120.85,27612.0,102.4216,102.43,102.3538,102.3538,27612.0
2019-02-05 15:00:00,120.85,120.86,120.74,120.78,57119.0,102.3538,102.3623,102.2607,102.2945,57119.0
2019-02-05 15:05:00,120.77,120.82,120.76,120.76,42629.0,102.2861,102.3284,102.2776,102.2776,42629.0
2019-02-05 15:10:00,120.76,120.8,120.76,120.79,24473.0,102.2776,102.3115,102.2776,102.303,24473.0
2019-02-05 15:15:00,120.78,120.79,120.75,120.76,26873.0,102.2945,102.303,102.2691,102.2776,26873.0
2019-02-05 15:20:00,120.76,120.86,120.75,120.84,214074.0,102.2776,102.3623,102.2691,102.3454,214074.0
2019-02-05 15:25:00,120.84,120.91,120.81,120.89,40134.0,102.3454,102.4046,102.3199,102.3877,40134.0
2019-02-05 15:30:00,120.91,120.96,120.9,120.93,64264.0,102.4046,102.447,102.3962,102.4216,64264.0
2019-02-05 15:35:00,120.94,120.98,120.93,120.96,34423.0,102.43,102.4639,102.4216,102.447,34423.0
2019-02-05 15:40:00,120.95,120.97,120.9,120.94,60679.0,102.4385,102.4555,102.3962,102.43,60679.0
2019-02-05 15:45:00,120.93,120.95,120.9,120.94,171105.0,102.4216,102.4385,102.3962,102.43,171105.0
2019-02-05 15:50:00,120.94,120.96,120.91,120.95,127709.0,102.43,102.447,102.4046,102.4385,127709.0
2019-02-05 15:55:00,120.95,120.98,120.94,120.96,1010241.0,102.4385,102.4639,102.43,102.447,1010241.0
2019-02-06 09:30:00,121.36,121.41,121.29,121.41,132366.0,102.7858,102.8281,102.7265,102.8281,132366.0
2019-02-06 09:35:00,121.4,121.41,121.33,121.4,102927.0,102.8196,102.8281,102.7604,102.8196,102927.0
2019-02-06 09:40:00,121.4,121.4,121.27,121.3,73420.0,102.8196,102.8196,102.7095,102.7349,73420.0
2019-02-06 09:45:00,121.3,121.3,121.24,121.27,32684.0,102.7349,102.7349,102.6841,102.7095,32684.0
2019-02-06 09:50:00,121.27,121.29,121.22,121.23,31711.0,102.7095,102.7265,102.6672,102.6757,31711.0
2019-02-06 09:55:00,121.23,121.26,121.18,121.21,194278.0,102.6757,102.7011,102.6333,102.6587,194278.0
2019-02-06 10:00:00,121.21,121.25,121.21,121.23,64137.0,102.6587,102.6926,102.6587,102.6757,64137.0
2019-02-06 10:05:00,121.22,121.34,121.21,121.34,45073.0,102.6672,102.7688,102.6587,102.7688,45073.0
2019-02-06 10:10:00,121.34,121.37,121.33,121.36,29085.0,102.7688,102.7942,102.7604,102.7858,29085.0
2019-02-06 10:15:00,121.37,121.41,121.31,121.33,53317.0,102.7942,102.8281,102.7434,102.7604,53317.0
2019-02-06 10:20:00,121.33,121.37,121.3,121.3,29390.0,102.7604,102.7942,102.7349,102.7349,29390.0
2019-02-06 10:25:00,121.29,121.39,121.27,121.37,63740.0,102.7265,102.8112,102.7095,102.7942,63740.0
2019-02-06 10:30:00,121.36,121.36,121.27,121.32,169588.0,102.7858,102.7858,102.7095,102.7519,169588.0
2019-02-06 10:35:00,121.32,121.32,121.27,121.31,95136.0,102.7519,102.7519,102.7095,102.7434,95136.0
2019-02-06 10:40:00,121.31,121.31,121.26,121.28,49320.0,102.7434,102.7434,102.7011,102.718,49320.0
2019-02-06 10:45:00,121.28,121.3,121.25,121.3,45907.0,102.718,102.7349,102.6926,102.7349,45907.0
2019-02-06 10:50:00,121.29,121.29,121.22,121.22,44018.0,102.7265,102.7265,102.6672,102.6672,44018.0
2019-02-06 10:55:00,121.22,121.22,121.13,121.15,49126.0,102.6672,102.6672,102.591,102.6079,49126.0
2019-02-06 11:00:00,121.15,121.19,121.14,121.17,75341.0,102.6079,102.6418,102.5994,102.6248,75341.0
2019-02-06 11:05:00,121.17,121.17,121.05,121.09,39468.0,102.6248,102.6248,102.5232,102.5571,39468.0
2019-02-06 11:10:00,121.09,121.11,121.07,121.09,48386.0,102.5571,102.574,102.5402,102.5571,48386.0
2019-02-06 11:15:00,121.08,121.13,121.06,121.12,36806.0,102.5486,102.591,102.5317,102.5825,36806.0
2019-02-06 11:20:00,121.11,121.14,121.03,121.14,75630.0,102.574,102.5994,102.5063,102.5994,75630.0
2019-02-06 11:25:00,121.14,121.19,121.12,121.12,43547.0,102.5994,102.6418,102.5825,102.5825,43547.0
2019-02-06 11:30:00,121.11,121.19,121.09,121.18,27473.0,102.574,102.6418,102.5571,102.6333,27473.0
2019-02-06 11:35:00,121.18,121.19,121.12,121.14,17986.0,102.6333,102.6418,102.5825,102.5994,17986.0
2019-02-06 11:40:00,121.13,121.15,121.1,121.1,18181.0,102.591,102.6079,102.5656,102.5656,18181.0
2019-02-06 11:45:00,121.1,121.19,121.09,121.18,19787.0,102.5656,102.6418,102.5571,102.6333,19787.0
2019-02-06 11:50:00,121.18,121.24,121.17,121.22,31102.0,102.6333,102.6841,102.6248,102.6672,31102.0
2019-02-06 11:55:00,121.2,121.22,121.18,121.18,18515.0,102.6503,102.6672,102.6333,102.6333,18515.0
2019-02-06 12:00:00,121.18,121.19,121.15,121.16,12577.0,102.6333,102.6418,102.6079,102.6164,12577.0
2019-02-06 12:05:00,121.15,121.21,121.15,121.21,25059.0,102.6079,102.6587,102.6079,102.6587,25059.0
2019-02-06 12:10:00,121.22,121.25,121.18,121.23,19063.0,102.6672,102.6926,102.6333,102.6757,19063.0
2019-02-06 12:15:00,121.24,121.28,121.23,121.26,21882.0,102.6841,102.718,102.6757,102.7011,21882.0
2019-02-06 12:20:00,121.25,121.27,121.22,121.22,21675.0,102.6926,102.7095,102.6672,102.6672,21675.0
2019-02-06 12:25:00,121.22,121.26,121.2,121.26,23022.0,102.6672,102.7011,102.6503,102.7011,23022.0
2019-02-06 12:30:00,121.25,121.26,121.21,121.22,43603.0,102.6926,102.7011,102.6587,102.6672,43603.0
2019-02-06 12:35:00,121.21,121.24,121.2,121.21,14802.0,102.6587,102.6841,102.6503,102.6587,14802.0
2019-02-06 12:40:00,121.21,121.24,121.2,121.21,32328.0,102.6587,102.6841,102.6503,102.6587,32328.0
2019-02-06 12:45:00,121.21,121.28,121.2,121.26,70936.0,102.6587,102.718,102.6503,102.7011,70936.0
2019-02-06 12:50:00,121.25,121.28,121.24,121.27,29546.0,102.6926,102.718,102.6841,102.7095,29546.0
2019-02-06 12:55:00,121.28,121.32,121.28,121.28,43498.0,102.718,102.7519,102.718,102.718,43498.0
2019-02-06 13:00:00,121.29,121.32,121.08,121.12,272966.0,102.7265,102.7519,102.5486,102.5825,272966.0
2019-02-06 13:05:00,121.12,121.12,121.03,121.05,83878.0,102.5825,102.5825,102.5063,102.5232,83878.0
2019-02-06 13:10:00,121.05,121.06,120.93,120.93,80812.0,102.5232,102.5317,102.4216,102.4216,80812.0
2019-02-06 13:15:00,120.93,120.99,120.89,120.9,46775.0,102.4216,102.4724,102.3877,102.3962,46775.0
2019-02-06 13:20:00,120.89,120.92,120.75,120.77,61071.0,102.3877,102.4131,102.2691,102.2861,61071.0
2019-02-06 13:25:00,120.77,120.85,120.77,120.79,88379.0,102.2861,102.3538,102.2861,102.303,88379.0
2019-02-06 13:30:00,120.79,120.84,120.79,120.8,32091.0,102.303,102.3454,102.303,102.3115,32091.0
2019-02-06 13:35:00,120.8,120.82,120.76,120.78,26612.0,102.3115,102.3284,102.2776,102.2945,26612.0
2019-02-06 13:40:00,120.78,120.83,120.76,120.77,24581.0,102.2945,102.3369,102.2776,102.2861,24581.0
2019-02-06 13:45:00,120.78,120.78,120.73,120.77,24572.0,102.2945,102.2945,102.2522,102.2861,24572.0
2019-02-06 13:50:00,120.79,120.84,120.79,120.8,20389.0,102.303,102.3454,102.303,102.3115,20389.0
2019-02-06 13:55:00,120.8,120.84,120.8,120.81,25173.0,102.3115,102.3454,102.3115,102.3199,25173.0
2019-02-06 14:00:00,120.8,120.88,120.79,120.85,51761.0,102.3115,102.3792,102.303,102.3538,51761.0
2019-02-06 14:05:00,120.84,120.88,120.82,120.88,10527.0,102.3454,102.3792,102.3284,102.3792,10527.0
2019-02-06 14:10:00,120.9,120.97,120.88,120.95,40423.0,102.3962,102.4555,102.3792,102.4385,40423.0
2019-02-06 14:15:00,120.95,120.99,120.93,120.94,21960.0,102.4385,102.4724,102.4216,102.43,21960.0
2019-02-06 14:20:00,120.94,120.97,120.91,120.92,60163.0,102.43,102.4555,102.4046,102.4131,60163.0
2019-02-06 14:25:00,120.92,120.93,120.87,120.89,17414.0,102.4131,102.4216,102.3708,102.3877,17414.0
2019-02-06 14:30:00,120.89,120.95,120.89,120.95,63130.0,102.3877,102.4385,102.3877,102.4385,63130.0
2019-02-06 14:35:00,120.94,120.94,120.9,120.91,47668.0,102.43,102.43,102.3962,102.4046,47668.0
2019-02-06 14:40:00,120.91,120.94,120.89,120.9,21945.0,102.4046,102.43,102.3877,102.3962,21945.0
2019-02-06 14:45:00,120.9,120.91,120.85,120.87,33075.0,102.3962,102.4046,102.3538,102.3708,33075.0
2019-02-06 14:50:00,120.88,120.92,120.88,120.92,56644.0,102.3792,102.4131,102.3792,102.4131,56644.0
2019-02-06 14:55:00,120.92,120.92,120.82,120.87,114193.0,102.4131,102.4131,102.3284,102.3708,114193.0
2019-02-06 15:00:00,120.87,120.95,120.86,120.95,91056.0,102.3708,102.4385,102.3623,102.4385,91056.0
2019-02-06 15:05:00,120.95,121.0,120.92,120.96,79189.0,102.4385,102.4809,102.4131,102.447,79189.0
2019-02-06 15:10:00,120.96,121.04,120.95,121.02,66605.0,102.447,102.5147,102.4385,102.4978,66605.0
2019-02-06 15:15:00,121.02,121.04,121.01,121.02,24802.0,102.4978,102.5147,102.4893,102.4978,24802.0
2019-02-06 15:20:00,121.03,121.05,121.01,121.05,14636.0,102.5063,102.5232,102.4893,102.5232,14636.0
2019-02-06 15:25:00,121.05,121.05,120.99,121.0,33631.0,102.5232,102.5232,102.4724,102.4809,33631.0
2019-02-06 15:30:00,121.0,121.04,120.95,121.0,150823.0,102.4809,102.5147,102.4385,102.4809,150823.0
2019-02-06 15:35:00,121.01,121.02,120.98,121.01,44192.0,102.4893,102.4978,102.4639,102.4893,44192.0
2019-02-06 15:40:00,121.01,121.05,120.99,121.04,93456.0,102.4893,102.5232,102.4724,102.5147,93456.0
2019-02-06 15:45:00,121.04,121.05,120.99,121.02,37264.0,102.5147,102.5232,102.4724,102.4978,37264.0
2019-02-06 15:50:00,121.03,121.03,121.0,121.01,50834.0,102.5063,102.5063,102.4809,102.4893,50834.0
2019-02-06 15:55:00,121.01,121.02,120.99,121.02,304265.0,102.4893,102.4978,102.4724,102.4978,304265.0
2019-02-07 09:30:00,121.46,121.53,121.44,121.53,105759.0,102.8705,102.9297,102.8535,102.9297,105759.0
2019-02-07 09:35:00,121.53,121.56,121.51,121.54,157532.0,102.9297,102.9552,102.9128,102.9382,157532.0
2019-02-07 09:40:00,121.55,121.58,121.46,121.5,632841.0,102.9467,102.9721,102.8705,102.9043,632841.0
2019-02-07 09:45:00,121.51,121.59,121.5,121.56,72913.0,102.9128,102.9806,102.9043,102.9552,72913.0
2019-02-07 09:50:00,121.55,121.58,121.52,121.55,71907.0,102.9467,102.9721,102.9213,102.9467,71907.0
2019-02-07 09:55:00,121.55,121.56,121.39,121.4,1060371.0,102.9467,102.9552,102.8112,102.8196,1060371.0
2019-02-07 10:00:00,121.4,121.55,121.4,121.54,178118.0,102.8196,102.9467,102.8196,102.9382,178118.0
2019-02-07 10:05:00,121.54,121.54,121.39,121.42,50014.0,102.9382,102.9382,102.8112,102.8366,50014.0
2019-02-07 10:10:00,121.42,121.42,121.31,121.31,233242.0,102.8366,102.8366,102.7434,102.7434,233242.0
2019-02-07 10:15:00,121.32,121.4,121.3,121.39,63736.0,102.7519,102.8196,102.7349,102.8112,63736.0
2019-02-07 10:20:00,121.4,121.4,121.23,121.24,83572.0,102.8196,102.8196,102.6757,102.6841,83572.0
2019-02-07 10:25:00,121.23,121.33,121.23,121.33,60004.0,102.6757,102.7604,102.6757,102.7604,60004.0
2019-02-07 10:30:00,121.33,121.35,121.3,121.34,33502.0,102.7604,102.7773,102.7349,102.7688,33502.0
2019-02-07 10:35:00,121.34,121.41,121.34,121.35,28995.0,102.7688,102.8281,102.7688,102.7773,28995.0
2019-02-07 10:40:00,121.35,121.41,121.29,121.39,45724.0,102.7773,102.8281,102.7265,102.8112,45724.0
2019-02-07 10:45:00,121.39,121.42,121.37,121.42,26815.0,102.8112,102.8366,102.7942,102.8366,26815.0
2019-02-07 10:50:00,121.42,121.46,121.41,121.43,89037.0,102.8366,102.8705,102.8281,102.8451,89037.0
2019-02-07 10:55:00,121.43,121.47,121.42,121.47,50608.0,102.8451,102.8789,102.8366,102.8789,50608.0
2019-02-07 11:00:00,121.47,121.52,121.45,121.45,99152.0,102.8789,102.9213,102.862,102.862,99152.0
2019-02-07 11:05:00,121.45,121.5,121.4,121.48,22851.0,102.862,102.9043,102.8196,102.8874,22851.0
2019-02-07 11:10:00,121.49,121.5,121.41,121.48,92570.0,102.8959,102.9043,102.8281,102.8874,92570.0
2019-02-07 11:15:00,121.46,121.52,121.42,121.51,59811.0,102.8705,102.9213,102.8366,102.9128,59811.0
2019-02-07 11:20:00,121.52,121.52,121.48,121.5,98837.0,102.9213,102.9213,102.8874,102.9043,98837.0
2019-02-07 11:25:00,121.5,121.5,121.44,121.45,42524.0,102.9043,102.9043,102.8535,102.862,42524.0
2019-02-07 11:30:00,121.45,121.58,121.45,121.57,75659.0,102.862,102.9721,102.862,102.9636,75659.0
2019-02-07 11:35:00,121.56,121.57,121.47,121.5,29371.0,102.9552,102.9636,102.8789,102.9043,29371.0
2019-02-07 11:40:00,121.49,121.51,121.41,121.42,54337.0,102.8959,102.9128,102.8281,102.8366,54337.0
2019-02-07 11:45:00,121.42,121.44,121.38,121.43,40093.0,102.8366,102.8535,102.8027,102.8451,40093.0
2019-02-07 11:50:00,121.44,121.45,121.39,121.44,27771.0,102.8535,102.862,102.8112,102.8535,27771.0
2019-02-07 11:55:00,121.45,121.45,121.4,121.44,17934.0,102.862,102.862,102.8196,102.8535,17934.0
2019-02-07 12:00:00,121.45,121.5,121.43,121.48,63966.0,102.862,102.9043,102.8451,102.8874,63966.0
2019-02-07 12:05:00,121.48,121.51,121.39,121.4,117853.0,102.8874,102.9128,102.8112,102.8196,117853.0
2019-02-07 12:10:00,121.41,121.42,121.37,121.41,114625.0,102.8281,102.8366,102.7942,102.8281,114625.0
2019-02-07 12:15:00,121.41,121.43,121.39,121.42,71473.0,102.8281,102.8451,102.8112,102.8366,71473.0
2019-02-07 12:20:00,121.42,121.44,121.38,121.39,44971.0,102.8366,102.8535,102.8027,102.8112,44971.0
2019-02-07 12:25:00,121.4,121.43,121.39,121.41,20311.0,102.8196,102.8451,102.8112,102.8281,20311.0
2019-02-07 12:30:00,121.41,121.46,121.41,121.41,55847.0,102.8281,102.8705,102.8281,102.8281,55847.0
2019-02-07 12:35:00,121.4,121.4,121.37,121.37,19749.0,102.8196,102.8196,102.7942,102.7942,19749.0
2019-02-07 12:40:00,121.37,121.39,121.35,121.38,21080.0,102.7942,102.8112,102.7773,102.8027,21080.0
2019-02-07 12:45:00,121.37,121.41,121.35,121.39,32143.0,102.7942,102.8281,102.7773,102.8112,32143.0
2019-02-07 12:50:00,121.39,121.44,121.38,121.42,25046.0,102.8112,102.8535,102.8027,102.8366,25046.0
2019-02-07 12:55:00,121.41,121.42,121.35,121.36,69598.0,102.8281,102.8366,102.7773,102.7858,69598.0
2019-02-07 13:00:00,121.36,121.53,121.36,121.5,152277.0,102.7858,102.9297,102.7858,102.9043,152277.0
2019-02-07 13:05:00,121.51,121.52,121.44,121.48,39470.0,102.9128,102.9213,102.8535,102.8874,39470.0
2019-02-07 13:10:00,121.48,121.59,121.48,121.59,30164.0,102.8874,102.9806,102.8874,102.9806,30164.0
2019-02-07 13:15:00,121.58,121.66,121.56,121.65,27194.0,102.9721,103.0399,102.9552,103.0314,27194.0
2019-02-07 13:20:00,121.65,121.65,121.56,121.57,68634.0,103.0314,103.0314,102.9552,102.9636,68634.0
2019-02-07 13:25:00,121.57,121.62,121.56,121.59,42845.0,102.9636,103.006,102.9552,102.9806,42845.0
2019-02-07 13:30:00,121.59,121.62,121.56,121.61,67014.0,102.9806,103.006,102.9552,102.9975,67014.0
2019-02-07 13:35:00,121.6,121.71,121.6,121.69,99706.0,102.989,103.0822,102.989,103.0653,99706.0
2019-02-07 13:40:00,121.7,121.73,121.66,121.7,35023.0,103.0737,103.0991,103.0399,103.0737,35023.0
2019-02-07 13:45:00,121.7,121.75,121.69,121.74,30882.0,103.0737,103.1161,103.0653,103.1076,30882.0
2019-02-07 13:50:00,121.74,121.76,121.69,121.75,63466.0,103.1076,103.1245,103.0653,103.1161,63466.0
2019-02-07 13:55:00,121.75,121.8,121.73,121.78,59441.0,103.1161,103.1584,103.0991,103.1415,59441.0
2019-02-07 14:00:00,121.79,121.82,121.75,121.76,40253.0,103.15,103.1754,103.1161,103.1245,40253.0
2019-02-07 14:05:00,121.76,121.82,121.75,121.82,50048.0,103.1245,103.1754,103.1161,103.1754,50048.0
2019-02-07 14:10:00,121.82,121.88,121.82,121.82,79308.0,103.1754,103.2262,103.1754,103.1754,79308.0
2019-02-07 14:15:00,121.83,121.88,121.78,121.82,97197.0,103.1838,103.2262,103.1415,103.1754,97197.0
2019-02-07 14:20:00,121.84,121.84,121.76,121.76,112528.0,103.1923,103.1923,103.1245,103.1245,112528.0
2019-02-07 14:25:00,121.75,121.77,121.72,121.73,213990.0,103.1161,103.133,103.0907,103.0991,213990.0
2019-02-07 14:30:00,121.73,121.75,121.69,121.7,59111.0,103.0991,103.1161,103.0653,103.0737,59111.0
2019-02-07 14:35:00,121.71,121.73,121.67,121.73,46610.0,103.0822,103.0991,103.0483,103.0991,46610.0
2019-02-07 14:40:00,121.73,121.74,121.68,121.7,28061.0,103.0991,103.1076,103.0568,103.0737,28061.0
2019-02-07 14:45:00,121.7,121.77,121.67,121.76,22848.0,103.0737,103.133,103.0483,103.1245,22848.0
2019-02-07 14:50:00,121.76,121.81,121.76,121.8,65443.0,103.1245,103.1669,103.1245,103.1584,65443.0
2019-02-07 14:55:00,121.8,121.87,121.8,121.81,40960.0,103.1584,103.2177,103.1584,103.1669,40960.0
2019-02-07 15:00:00,121.82,121.88,121.8,121.88,45926.0,103.1754,103.2262,103.1584,103.2262,45926.0
2019-02-07 15:05:00,121.87,121.9,121.84,121.88,149633.0,103.2177,103.2431,103.1923,103.2262,149633.0
2019-02-07 15:10:00,121.88,121.91,121.86,121.88,85247.0,103.2262,103.2516,103.2092,103.2262,85247.0
2019-02-07 15:15:00,121.87,121.91,121.85,121.89,34572.0,103.2177,103.2516,103.2008,103.2346,34572.0
2019-02-07 15:20:00,121.89,121.9,121.84,121.85,35333.0,103.2346,103.2431,103.1923,103.2008,35333.0
2019-02-07 15:25:00,121.87,121.91,121.86,121.88,72459.0,103.2177,103.2516,103.2092,103.2262,72459.0
2019-02-07 15:30:00,121.87,121.88,121.84,121.86,93176.0,103.2177,103.2262,103.1923,103.2092,93176.0
2019-02-07 15:35:00,121.86,121.87,121.84,121.87,58474.0,103.2092,103.2177,103.1923,103.2177,58474.0
2019-02-07 15:40:00,121.86,121.87,121.75,121.76,180520.0,103.2092,103.2177,103.1161,103.1245,180520.0
2019-02-07 15:45:00,121.77,121.77,121.7,121.72,84618.0,103.133,103.133,103.0737,103.0907,84618.0
2019-02-07 15:50:00,121.72,121.73,121.69,121.71,114776.0,103.0907,103.0991,103.0653,103.0822,114776.0
2019-02-07 15:55:00,121.72,121.84,121.72,121.83,674019.0,103.0907,103.1923,103.0907,103.1838,674019.0
2019-02-08 09:30:00,122.24,122.26,122.13,122.15,90565.0,103.5311,103.548,103.4379,103.4549,90565.0
2019-02-08 09:35:00,122.15,122.17,122.07,122.14,28686.0,103.4549,103.4718,103.3871,103.4464,28686.0
2019-02-08 09:40:00,122.14,122.17,122.11,122.14,33443.0,103.4464,103.4718,103.421,103.4464,33443.0
2019-02-08 09:45:00,122.15,122.27,122.14,122.23,80286.0,103.4549,103.5565,103.4464,103.5226,80286.0
2019-02-08 09:50:00,122.23,122.3,122.23,122.29,45600.0,103.5226,103.5819,103.5226,103.5734,45600.0
2019-02-08 09:55:00,122.29,122.34,122.23,122.3,202354.0,103.5734,103.6158,103.5226,103.5819,202354.0
2019-02-08 10:00:00,122.31,122.35,122.24,122.27,47610.0,103.5904,103.6242,103.5311,103.5565,47610.0
2019-02-08 10:05:00,122.26,122.27,122.15,122.2,54371.0,103.548,103.5565,103.4549,103.4972,54371.0
2019-02-08 10:10:00,122.21,122.29,122.15,122.29,62550.0,103.5057,103.5734,103.4549,103.5734,62550.0
2019-02-08 10:15:00,122.29,122.38,122.26,122.33,92539.0,103.5734,103.6497,103.548,103.6073,92539.0
2019-02-08 10:20:00,122.34,122.35,122.25,122.27,34272.0,103.6158,103.6242,103.5396,103.5565,34272.0
2019-02-08 10:25:00,122.27,122.3,122.08,122.11,274845.0,103.5565,103.5819,103.3956,103.421,274845.0
2019-02-08 10:30:00,122.14,122.17,122.13,122.13,39416.0,103.4464,103.4718,103.4379,103.4379,39416.0
2019-02-08 10:35:00,122.13,122.19,122.1,122.19,44857.0,103.4379,103.4887,103.4125,103.4887,44857.0
2019-02-08 10:40:00,122.18,122.26,122.11,122.25,48441.0,103.4803,103.548,103.421,103.5396,48441.0
2019-02-08 10:45:00,122.25,122.35,122.24,122.33,52528.0,103.5396,103.6242,103.5311,103.6073,52528.0
2019-02-08 10:50:00,122.33,122.37,122.31,122.35,28720.0,103.6073,103.6412,103.5904,103.6242,28720.0
2019-02-08 10:55:00,122.35,122.36,122.21,122.21,87809.0,103.6242,103.6327,103.5057,103.5057,87809.0
2019-02-08 11:00:00,122.23,122.28,122.22,122.24,132355.0,103.5226,103.565,103.5141,103.5311,132355.0
2019-02-08 11:05:00,122.24,122.27,122.21,122.26,50796.0,103.5311,103.5565,103.5057,103.548,50796.0
2019-02-08 11:10:00,122.25,122.26,122.18,122.18,91017.0,103.5396,103.548,103.4803,103.4803,91017.0
2019-02-08 11:15:00,122.18,122.28,122.17,122.28,38029.0,103.4803,103.565,103.4718,103.565,38029.0
2019-02-08 11:20:00,122.28,122.33,122.28,122.3,40352.0,103.565,103.6073,103.565,103.5819,40352.0
2019-02-08 11:25:00,122.3,122.31,122.28,122.3,40552.0,103.5819,103.5904,103.565,103.5819,40552.0
2019-02-08 11:30:00,122.3,122.3,122.24,122.3,46307.0,103.5819,103.5819,103.5311,103.5819,46307.0
2019-02-08 11:35:00,122.3,122.31,122.26,122.29,34605.0,103.5819,103.5904,103.548,103.5734,34605.0
2019-02-08 11:40:00,122.3,122.32,122.27,122.29,25628.0,103.5819,103.5988,103.5565,103.5734,25628.0
2019-02-08 11:45:00,122.28,122.31,122.25,122.27,25647.0,103.565,103.5904,103.5396,103.5565,25647.0
2019-02-08 11:50:00,122.26,122.26,122.2,122.22,42843.0,103.548,103.548,103.4972,103.5141,42843.0
2019-02-08 11:55:00,122.21,122.22,122.13,122.16,38050.0,103.5057,103.5141,103.4379,103.4633,38050.0
2019-02-08 12:00:00,122.15,122.16,122.1,122.15,25121.0,103.4549,103.4633,103.4125,103.4549,25121.0
2019-02-08 12:05:00,122.15,122.25,122.14,122.23,30590.0,103.4549,103.5396,103.4464,103.5226,30590.0
2019-02-08 12:10:00,122.24,122.26,122.17,122.22,23679.0,103.5311,103.548,103.4718,103.5141,23679.0
2019-02-08 12:15:00,122.22,122.26,122.21,122.26,50425.0,103.5141,103.548,103.5057,103.548,50425.0
2019-02-08 12:20:00,122.25,122.27,122.23,122.24,14795.0,103.5396,103.5565,103.5226,103.5311,14795.0
2019-02-08 12:25:00,122.24,122.32,122.23,122.29,24604.0,103.5311,103.5988,103.5226,103.5734,24604.0
2019-02-08 12:30:00,122.29,122.36,122.28,122.34,15211.0,103.5734,103.6327,103.565,103.6158,15211.0
2019-02-08 12:35:00,122.35,122.4,122.33,122.4,26196.0,103.6242,103.6666,103.6073,103.6666,26196.0
2019-02-08 12:40:00,122.39,122.4,122.37,122.39,29634.0,103.6581,103.6666,103.6412,103.6581,29634.0
2019-02-08 12:45:00,122.38,122.42,122.36,122.41,40945.0,103.6497,103.6835,103.6327,103.6751,40945.0
2019-02-08 12:50:00,122.42,122.44,122.4,122.41,44689.0,103.6835,103.7005,103.6666,103.6751,44689.0
2019-02-08 12:55:00,122.41,122.45,122.4,122.43,37966.0,103.6751,103.7089,103.6666,103.692,37966.0
2019-02-08 13:00:00,122.43,122.45,122.41,122.44,14181.0,103.692,103.7089,103.6751,103.7005,14181.0
2019-02-08 13:05:00,122.43,122.46,122.42,122.43,9366.0,103.692,103.7174,103.6835,103.692,9366.0
2019-02-08 13:10:00,122.43,122.43,122.36,122.37,16796.0,103.692,103.692,103.6327,103.6412,16796.0
2019-02-08 13:15:00,122.37,122.39,122.36,122.37,9007.0,103.6412,103.6581,103.6327,103.6412,9007.0
2019-02-08 13:20:00,122.37,122.39,122.27,122.35,67863.0,103.6412,103.6581,103.5565,103.6242,67863.0
2019-02-08 13:25:00,122.34,122.34,122.3,122.33,48177.0,103.6158,103.6158,103.5819,103.6073,48177.0
2019-02-08 13:30:00,122.32,122.32,122.29,122.3,30543.0,103.5988,103.5988,103.5734,103.5819,30543.0
2019-02-08 13:35:00,122.3,122.31,122.29,122.29,5130.0,103.5819,103.5904,103.5734,103.5734,5130.0
2019-02-08 13:40:00,122.29,122.31,122.27,122.28,31278.0,103.5734,103.5904,103.5565,103.565,31278.0
2019-02-08 13:45:00,122.28,122.28,122.24,122.25,18965.0,103.565,103.565,103.5311,103.5396,18965.0
2019-02-08 13:50:00,122.24,122.26,122.2,122.25,50182.0,103.5311,103.548,103.4972,103.5396,50182.0
2019-02-08 13:55:00,122.26,122.3,122.25,122.29,19427.0,103.548,103.5819,103.5396,103.5734,19427.0
2019-02-08 14:00:00,122.29,122.3,122.24,122.27,25262.0,103.5734,103.5819,103.5311,103.5565,25262.0
2019-02-08 14:05:00,122.28,122.42,122.28,122.33,27690.0,103.565,103.6835,103.565,103.6073,27690.0
2019-02-08 14:10:00,122.34,122.35,122.32,122.34,111045.0,103.6158,103.6242,103.5988,103.6158,111045.0
2019-02-08 14:15:00,122.34,122.36,122.33,122.33,51877.0,103.6158,103.6327,103.6073,103.6073,51877.0
2019-02-08 14:20:00,122.32,122.36,122.31,122.34,20420.0,103.5988,103.6327,103.5904,103.6158,20420.0
2019-02-08 14:25:00,122.35,122.37,122.29,122.3,39758.0,103.6242,103.6412,103.5734,103.5819,39758.0
2019-02-08 14:30:00,122.31,122.34,122.3,122.34,87659.0,103.5904,103.6158,103.5819,103.6158,87659.0
2019-02-08 14:35:00,122.35,122.38,122.3,122.3,24943.0,103.6242,103.6497,103.5819,103.5819,24943.0
2019-02-08 14:40:00,122.3,122.32,122.28,122.32,20586.0,103.5819,103.5988,103.565,103.5988,20586.0
2019-02-08 14:45:00,122.33,122.36,122.31,122.36,14144.0,103.6073,103.6327,103.5904,103.6327,14144.0
2019-02-08 14:50:00,122.35,122.4,122.34,122.37,16804.0,103.6242,103.6666,103.6158,103.6412,16804.0
2019-02-08 14:55:00,122.37,122.42,122.35,122.36,33152.0,103.6412,103.6835,103.6242,103.6327,33152.0
2019-02-08 15:00:00,122.35,122.43,122.33,122.43,32407.0,103.6242,103.692,103.6073,103.692,32407.0
2019-02-08 15:05:00,122.42,122.42,122.39,122.39,15985.0,103.6835,103.6835,103.6581,103.6581,15985.0
2019-02-08 15:10:00,122.39,122.41,122.36,122.4,19215.0,103.6581,103.6751,103.6327,103.6666,19215.0
2019-02-08 15:15:00,122.41,122.43,122.4,122.41,29092.0,103.6751,103.692,103.6666,103.6751,29092.0
2019-02-08 15:20:00,122.42,122.45,122.4,122.44,79893.0,103.6835,103.7089,103.6666,103.7005,79893.0
2019-02-08 15:25:00,122.45,122.47,122.44,122.45,27178.0,103.7089,103.7259,103.7005,103.7089,27178.0
2019-02-08 15:30:00,122.45,122.47,122.42,122.43,36129.0,103.7089,103.7259,103.6835,103.692,36129.0
2019-02-08 15:35:00,122.43,122.45,122.38,122.39,43723.0,103.692,103.7089,103.6497,103.6581,43723.0
2019-02-08 15:40:00,122.39,122.43,122.38,122.41,31409.0,103.6581,103.692,103.6497,103.6751,31409.0
2019-02-08 15:45:00,122.4,122.43,122.39,122.4,44574.0,103.6666,103.692,103.6581,103.6666,44574.0
2019-02-08 15:50:00,122.41,122.42,122.39,122.39,77658.0,103.6751,103.6835,103.6581,103.6581,77658.0
2019-02-08 15:55:00,122.4,122.41,122.34,122.35,245204.0,103.6666,103.6751,103.6158,103.6242,245204.0
2019-02-11 09:30:00,121.86,121.88,121.82,121.83,168835.0,103.2092,103.2262,103.1754,103.1838,168835.0
2019-02-11 09:35:00,121.83,121.85,121.79,121.83,32598.0,103.1838,103.2008,103.15,103.1838,32598.0
2019-02-11 09:40:00,121.83,121.92,121.82,121.9,105968.0,103.1838,103.2601,103.1754,103.2431,105968.0
2019-02-11 09:45:00,121.91,121.91,121.85,121.9,75997.0,103.2516,103.2516,103.2008,103.2431,75997.0
2019-02-11 09:50:00,121.91,121.92,121.86,121.87,38745.0,103.2516,103.2601,103.2092,103.2177,38745.0
2019-02-11 09:55:00,121.87,122.01,121.87,122.01,93778.0,103.2177,103.3363,103.2177,103.3363,93778.0
2019-02-11 10:00:00,122.01,122.02,121.95,121.99,53401.0,103.3363,103.3448,103.2855,103.3193,53401.0
2019-02-11 10:05:00,122.02,122.04,121.95,121.96,37880.0,103.3448,103.3617,103.2855,103.2939,37880.0
2019-02-11 10:10:00,121.96,122.05,121.92,122.03,59834.0,103.2939,103.3702,103.2601,103.3532,59834.0
2019-02-11 10:15:00,122.03,122.06,121.98,121.99,103218.0,103.3532,103.3786,103.3109,103.3193,103218.0
2019-02-11 10:20:00,122.01,122.1,121.97,122.08,35802.0,103.3363,103.4125,103.3024,103.3956,35802.0
2019-02-11 10:25:00,122.1,122.15,122.1,122.15,42420.0,103.4125,103.4549,103.4125,103.4549,42420.0
2019-02-11 10:30:00,122.14,122.18,122.14,122.17,80817.0,103.4464,103.4803,103.4464,103.4718,80817.0
2019-02-11 10:35:00,122.17,122.18,122.14,122.17,26252.0,103.4718,103.4803,103.4464,103.4718,26252.0
2019-02-11 10:40:00,122.16,122.16,122.14,122.15,20204.0,103.4633,103.4633,103.4464,103.4549,20204.0
2019-02-11 10:45:00,122.14,122.15,122.09,122.1,236422.0,103.4464,103.4549,103.404,103.4125,236422.0
2019-02-11 10:50:00,122.1,122.11,122.04,122.08,31756.0,103.4125,103.421,103.3617,103.3956,31756.0
2019-02-11 10:55:00,122.08,122.09,122.04,122.08,21776.0,103.3956,103.404,103.3617,103.3956,21776.0
2019-02-11 11:00:00,122.08,122.14,122.07,122.1,31969.0,103.3956,103.4464,103.3871,103.4125,31969.0
2019-02-11 11:05:00,122.1,122.17,122.08,122.16,21584.0,103.4125,103.4718,103.3956,103.4633,21584.0
2019-02-11 11:10:00,122.16,122.17,122.14,122.17,19608.0,103.4633,103.4718,103.4464,103.4718,19608.0
2019-02-11 11:15:00,122.16,122.17,122.09,122.1,14828.0,103.4633,103.4718,103.404,103.4125,14828.0
2019-02-11 11:20:00,122.1,122.11,122.07,122.07,11774.0,103.4125,103.421,103.3871,103.3871,11774.0
2019-02-11 11:25:00,122.07,122.08,122.04,122.07,14996.0,103.3871,103.3956,103.3617,103.3871,14996.0
2019-02-11 11:30:00,122.08,122.09,122.05,122.09,18099.0,103.3956,103.404,103.3702,103.404,18099.0
2019-02-11 11:35:00,122.09,122.12,122.04,122.08,63055.0,103.404,103.4294,103.3617,103.3956,63055.0
2019-02-11 11:40:00,122.09,122.09,122.04,122.04,10746.0,103.404,103.404,103.3617,103.3617,10746.0
2019-02-11 11:45:00,122.04,122.05,121.99,122.02,16902.0,103.3617,103.3702,103.3193,103.3448,16902.0
2019-02-11 11:50:00,122.02,122.05,122.0,122.02,29728.0,103.3448,103.3702,103.3278,103.3448,29728.0
2019-02-11 11:55:00,122.03,122.03,122.01,122.01,39318.0,103.3532,103.3532,103.3363,103.3363,39318.0
2019-02-11 12:00:00,122.01,122.02,121.94,121.94,27038.0,103.3363,103.3448,103.277,103.277,27038.0
2019-02-11 12:05:00,121.93,121.96,121.91,121.92,30198.0,103.2685,103.2939,103.2516,103.2601,30198.0
2019-02-11 12:10:00,121.93,121.99,121.91,121.99,20388.0,103.2685,103.3193,103.2516,103.3193,20388.0
2019-02-11 12:15:00,121.99,121.99,121.95,121.98,50549.0,103.3193,103.3193,103.2855,103.3109,50549.0
2019-02-11 12:20:00,121.99,122.0,121.91,121.92,17965.0,103.3193,103.3278,103.2516,103.2601,17965.0
2019-02-11 12:25:00,121.93,121.93,121.88,121.89,50704.0,103.2685,103.2685,103.2262,103.2346,50704.0
2019-02-11 12:30:00,121.89,121.91,121.87,121.89,39467.0,103.2346,103.2516,103.2177,103.2346,39467.0
2019-02-11 12:35:00,121.88,121.93,121.88,121.92,77603.0,103.2262,103.2685,103.2262,103.2601,77603.0
2019-02-11 12:40:00,121.93,121.94,121.91,121.93,20320.0,103.2685,103.277,103.2516,103.2685,20320.0
2019-02-11 12:45:00,121.92,121.92,121.82,121.84,25713.0,103.2601,103.2601,103.1754,103.1923,25713.0
2019-02-11 12:50:00,121.84,121.85,121.82,121.84,18838.0,103.1923,103.2008,103.1754,103.1923,18838.0
2019-02-11 12:55:00,121.84,121.84,121.79,121.8,38042.0,103.1923,103.1923,103.15,103.1584,38042.0
2019-02-11 13:00:00,121.8,121.82,121.78,121.82,71673.0,103.1584,103.1754,103.1415,103.1754,71673.0
2019-02-11 13:05:00,121.82,121.83,121.78,121.8,16957.0,103.1754,103.1838,103.1415,103.1584,16957.0
2019-02-11 13:10:00,121.81,121.85,121.78,121.79,107487.0,103.1669,103.2008,103.1415,103.15,107487.0
2019-02-11 13:15:00,121.8,121.84,121.79,121.8,13938.0,103.1584,103.1923,103.15,103.1584,13938.0
2019-02-11 13:20:00,121.8,121.83,121.78,121.83,12178.0,103.1584,103.1838,103.1415,103.1838,12178.0
2019-02-11 13:25:00,121.82,121.91,121.82,121.91,18461.0,103.1754,103.2516,103.1754,103.2516,18461.0
2019-02-11 13:30:00,121.91,121.91,121.83,121.86,11896.0,103.2516,103.2516,103.1838,103.2092,11896.0
2019-02-11 13:35:00,121.85,121.86,121.83,121.86,72428.0,103.2008,103.2092,103.1838,103.2092,72428.0
2019-02-11 13:40:00,121.87,121.91,121.87,121.9,17371.0,103.2177,103.2516,103.2177,103.2431,17371.0
2019-02-11 13:45:00,121.9,121.93,121.89,121.92,13266.0,103.2431,103.2685,103.2346,103.2601,13266.0
2019-02-11 13:50:00,121.92,121.93,121.9,121.9,21780.0,103.2601,103.2685,103.2431,103.2431,21780.0
2019-02-11 13:55:00,121.9,121.9,121.83,121.84,22612.0,103.2431,103.2431,103.1838,103.1923,22612.0
2019-02-11 14:00:00,121.84,121.86,121.84,121.86,16421.0,103.1923,103.2092,103.1923,103.2092,16421.0
2019-02-11 14:05:00,121.86,121.89,121.85,121.88,36523.0,103.2092,103.2346,103.2008,103.2262,36523.0
2019-02-11 14:10:00,121.88,121.89,121.86,121.86,24398.0,103.2262,103.2346,103.2092,103.2092,24398.0
2019-02-11 14:15:00,121.85,121.87,121.79,121.83,48566.0,103.2008,103.2177,103.15,103.1838,48566.0
2019-02-11 14:20:00,121.84,121.92,121.84,121.89,20912.0,103.1923,103.2601,103.1923,103.2346,20912.0
2019-02-11 14:25:00,121.89,121.9,121.87,121.88,16832.0,103.2346,103.2431,103.2177,103.2262,16832.0
2019-02-11 14:30:00,121.88,121.91,121.88,121.9,18514.0,103.2262,103.2516,103.2262,103.2431,18514.0
2019-02-11 14:35:00,121.9,121.94,121.9,121.9,87436.0,103.2431,103.277,103.2431,103.2431,87436.0
2019-02-11 14:40:00,121.9,121.91,121.8,121.82,87866.0,103.2431,103.2516,103.1584,103.1754,87866.0
2019-02-11 14:45:00,121.82,121.83,121.75,121.82,37242.0,103.1754,103.1838,103.1161,103.1754,37242.0
2019-02-11 14:50:00,121.82,121.86,121.8,121.84,31055.0,103.1754,103.2092,103.1584,103.1923,31055.0
2019-02-11 14:55:00,121.85,121.86,121.82,121.85,32176.0,103.2008,103.2092,103.1754,103.2008,32176.0
2019-02-11 15:00:00,121.86,121.9,121.85,121.88,30294.0,103.2092,103.2431,103.2008,103.2262,30294.0
2019-02-11 15:05:00,121.88,121.94,121.87,121.93,33367.0,103.2262,103.277,103.2177,103.2685,33367.0
2019-02-11 15:10:00,121.93,122.0,121.93,121.99,37077.0,103.2685,103.3278,103.2685,103.3193,37077.0
2019-02-11 15:15:00,121.98,122.01,121.97,121.99,65568.0,103.3109,103.3363,103.3024,103.3193,65568.0
2019-02-11 15:20:00,121.99,122.01,121.95,121.96,15103.0,103.3193,103.3363,103.2855,103.2939,15103.0
2019-02-11 15:25:00,121.95,121.97,121.93,121.96,26583.0,103.2855,103.3024,103.2685,103.2939,26583.0
2019-02-11 15:30:00,121.96,121.97,121.88,121.95,84130.0,103.2939,103.3024,103.2262,103.2855,84130.0
2019-02-11 15:35:00,121.96,122.0,121.94,121.94,51655.0,103.2939,103.3278,103.277,103.277,51655.0
2019-02-11 15:40:00,121.95,121.97,121.92,121.95,29852.0,103.2855,103.3024,103.2601,103.2855,29852.0
2019-02-11 15:45:00,121.94,121.96,121.91,121.94,67042.0,103.277,103.2939,103.2516,103.277,67042.0
2019-02-11 15:50:00,121.94,121.95,121.92,121.94,73280.0,103.277,103.2855,103.2601,103.277,73280.0
2019-02-11 15:55:00,121.94,121.94,121.87,121.87,265317.0,103.277,103.277,103.2177,103.2177,265317.0
2019-02-12 09:30:00,121.66,121.75,121.66,121.75,129894.0,103.0399,103.1161,103.0399,103.1161,129894.0
2019-02-12 09:35:00,121.75,121.75,121.62,121.63,47455.0,103.1161,103.1161,103.006,103.0144,47455.0
2019-02-12 09:40:00,121.64,121.66,121.6,121.65,40663.0,103.0229,103.0399,102.989,103.0314,40663.0
2019-02-12 09:45:00,121.64,121.64,121.52,121.52,54488.0,103.0229,103.0229,102.9213,102.9213,54488.0
2019-02-12 09:50:00,121.52,121.52,121.44,121.45,69237.0,102.9213,102.9213,102.8535,102.862,69237.0
2019-02-12 09:55:00,121.44,121.48,121.42,121.48,46028.0,102.8535,102.8874,102.8366,102.8874,46028.0
2019-02-12 10:00:00,121.47,121.47,121.32,121.32,90395.0,102.8789,102.8789,102.7519,102.7519,90395.0
2019-02-12 10:05:00,121.32,121.43,121.32,121.42,230998.0,102.7519,102.8451,102.7519,102.8366,230998.0
2019-02-12 10:10:00,121.41,121.42,121.33,121.41,90005.0,102.8281,102.8366,102.7604,102.8281,90005.0
2019-02-12 10:15:00,121.4,121.42,121.35,121.37,77334.0,102.8196,102.8366,102.7773,102.7942,77334.0
2019-02-12 10:20:00,121.36,121.4,121.36,121.38,29512.0,102.7858,102.8196,102.7858,102.8027,29512.0
2019-02-12 10:25:00,121.37,121.46,121.37,121.44,36915.0,102.7942,102.8705,102.7942,102.8535,36915.0
2019-02-12 10:30:00,121.44,121.47,121.37,121.39,27520.0,102.8535,102.8789,102.7942,102.8112,27520.0
2019-02-12 10:35:00,121.38,121.43,121.37,121.41,16484.0,102.8027,102.8451,102.7942,102.8281,16484.0
2019-02-12 10:40:00,121.42,121.43,121.35,121.38,32534.0,102.8366,102.8451,102.7773,102.8027,32534.0
2019-02-12 10:45:00,121.38,121.42,121.37,121.37,22658.0,102.8027,102.8366,102.7942,102.7942,22658.0
2019-02-12 10:50:00,121.36,121.36,121.3,121.33,30316.0,102.7858,102.7858,102.7349,102.7604,30316.0
2019-02-12 10:55:00,121.32,121.36,121.3,121.3,27390.0,102.7519,102.7858,102.7349,102.7349,27390.0
2019-02-12 11:00:00,121.3,121.39,121.3,121.39,205381.0,102.7349,102.8112,102.7349,102.8112,205381.0
2019-02-12 11:05:00,121.39,121.39,121.34,121.36,34709.0,102.8112,102.8112,102.7688,102.7858,34709.0
2019-02-12 11:10:00,121.36,121.4,121.32,121.32,78387.0,102.7858,102.8196,102.7519,102.7519,78387.0
2019-02-12 11:15:00,121.33,121.4,121.31,121.4,49649.0,102.7604,102.8196,102.7434,102.8196,49649.0
2019-02-12 11:20:00,121.4,121.4,121.33,121.35,36532.0,102.8196,102.8196,102.7604,102.7773,36532.0
2019-02-12 11:25:00,121.35,121.35,121.23,121.26,33507.0,102.7773,102.7773,102.6757,102.7011,33507.0
2019-02-12 11:30:00,121.25,121.31,121.25,121.28,35303.0,102.6926,102.7434,102.6926,102.718,35303.0
2019-02-12 11:35:00,121.27,121.31,121.25,121.28,23369.0,102.7095,102.7434,102.6926,102.718,23369.0
2019-02-12 11:40:00,121.29,121.31,121.26,121.27,12509.0,102.7265,102.7434,102.7011,102.7095,12509.0
2019-02-12 11:45:00,121.28,121.31,121.27,121.29,18713.0,102.718,102.7434,102.7095,102.7265,18713.0
2019-02-12 11:50:00,121.29,121.3,121.25,121.27,38500.0,102.7265,102.7349,102.6926,102.7095,38500.0
2019-02-12 11:55:00,121.25,121.27,121.2,121.22,67547.0,102.6926,102.7095,102.6503,102.6672,67547.0
2019-02-12 12:00:00,121.22,121.24,121.2,121.24,102554.0,102.6672,102.6841,102.6503,102.6841,102554.0
2019-02-12 12:05:00,121.24,121.29,121.24,121.28,80247.0,102.6841,102.7265,102.6841,102.718,80247.0
2019-02-12 12:10:00,121.28,121.31,121.28,121.31,26359.0,102.718,102.7434,102.718,102.7434,26359.0
2019-02-12 12:15:00,121.31,121.44,121.3,121.43,81282.0,102.7434,102.8535,102.7349,102.8451,81282.0
2019-02-12 12:20:00,121.42,121.43,121.33,121.33,55514.0,102.8366,102.8451,102.7604,102.7604,55514.0
2019-02-12 12:25:00,121.33,121.35,121.3,121.34,16184.0,102.7604,102.7773,102.7349,102.7688,16184.0
2019-02-12 12:30:00,121.34,121.35,121.33,121.34,9962.0,102.7688,102.7773,102.7604,102.7688,9962.0
2019-02-12 12:35:00,121.34,121.35,121.29,121.32,21500.0,102.7688,102.7773,102.7265,102.7519,21500.0
2019-02-12 12:40:00,121.32,121.37,121.31,121.36,44989.0,102.7519,102.7942,102.7434,102.7858,44989.0
2019-02-12 12:45:00,121.36,121.38,121.34,121.38,10728.0,102.7858,102.8027,102.7688,102.8027,10728.0
2019-02-12 12:50:00,121.38,121.38,121.31,121.34,19391.0,102.8027,102.8027,102.7434,102.7688,19391.0
2019-02-12 12:55:00,121.34,121.37,121.33,121.36,133891.0,102.7688,102.7942,102.7604,102.7858,133891.0
2019-02-12 13:00:00,121.37,121.37,121.34,121.36,27454.0,102.7942,102.7942,102.7688,102.7858,27454.0
2019-02-12 13:05:00,121.36,121.41,121.35,121.4,184792.0,102.7858,102.8281,102.7773,102.8196,184792.0
2019-02-12 13:10:00,121.39,121.42,121.38,121.41,118797.0,102.8112,102.8366,102.8027,102.8281,118797.0
2019-02-12 13:15:00,121.41,121.44,121.4,121.43,78589.0,102.8281,102.8535,102.8196,102.8451,78589.0
2019-02-12 13:20:00,121.43,121.45,121.41,121.45,69951.0,102.8451,102.862,102.8281,102.862,69951.0
2019-02-12 13:25:00,121.45,121.46,121.44,121.46,70806.0,102.862,102.8705,102.8535,102.8705,70806.0
2019-02-12 13:30:00,121.46,121.46,121.41,121.43,195195.0,102.8705,102.8705,102.8281,102.8451,195195.0
2019-02-12 13:35:00,121.43,121.44,121.39,121.4,107240.0,102.8451,102.8535,102.8112,102.8196,107240.0
2019-02-12 13:40:00,121.41,121.41,121.39,121.4,102184.0,102.8281,102.8281,102.8112,102.8196,102184.0
2019-02-12 13:45:00,121.39,121.4,121.34,121.34,110692.0,102.8112,102.8196,102.7688,102.7688,110692.0
2019-02-12 13:50:00,121.34,121.36,121.33,121.34,84316.0,102.7688,102.7858,102.7604,102.7688,84316.0
2019-02-12 13:55:00,121.34,121.35,121.32,121.34,141355.0,102.7688,102.7773,102.7519,102.7688,141355.0
2019-02-12 14:00:00,121.34,121.37,121.33,121.36,115489.0,102.7688,102.7942,102.7604,102.7858,115489.0
2019-02-12 14:05:00,121.37,121.41,121.36,121.41,74862.0,102.7942,102.8281,102.7858,102.8281,74862.0
2019-02-12 14:10:00,121.41,121.43,121.4,121.41,119279.0,102.8281,102.8451,102.8196,102.8281,119279.0
2019-02-12 14:15:00,121.41,121.42,121.38,121.39,106064.0,102.8281,102.8366,102.8027,102.8112,106064.0
2019-02-12 14:20:00,121.39,121.42,121.37,121.4,98130.0,102.8112,102.8366,102.7942,102.8196,98130.0
2019-02-12 14:25:00,121.4,121.44,121.4,121.44,82957.0,102.8196,102.8535,102.8196,102.8535,82957.0
2019-02-12 14:30:00,121.44,121.48,121.44,121.48,146552.0,102.8535,102.8874,102.8535,102.8874,146552.0
2019-02-12 14:35:00,121.48,121.49,121.47,121.48,104384.0,102.8874,102.8959,102.8789,102.8874,104384.0
2019-02-12 14:40:00,121.47,121.5,121.47,121.47,100354.0,102.8789,102.9043,102.8789,102.8789,100354.0
2019-02-12 14:45:00,121.47,121.48,121.44,121.45,129869.0,102.8789,102.8874,102.8535,102.862,129869.0
2019-02-12 14:50:00,121.45,121.46,121.37,121.37,111963.0,102.862,102.8705,102.7942,102.7942,111963.0
2019-02-12 14:55:00,121.37,121.43,121.36,121.41,52537.0,102.7942,102.8451,102.7858,102.8281,52537.0
2019-02-12 15:00:00,121.41,121.43,121.36,121.41,114726.0,102.8281,102.8451,102.7858,102.8281,114726.0
2019-02-12 15:05:00,121.41,121.43,121.4,121.42,128632.0,102.8281,102.8451,102.8196,102.8366,128632.0
2019-02-12 15:10:00,121.42,121.43,121.41,121.42,206280.0,102.8366,102.8451,102.8281,102.8366,206280.0
2019-02-12 15:15:00,121.43,121.45,121.42,121.45,151381.0,102.8451,102.862,102.8366,102.862,151381.0
2019-02-12 15:20:00,121.45,121.45,121.41,121.43,201632.0,102.862,102.862,102.8281,102.8451,201632.0
2019-02-12 15:25:00,121.43,121.48,121.42,121.48,363317.0,102.8451,102.8874,102.8366,102.8874,363317.0
2019-02-12 15:30:00,121.48,121.5,121.48,121.49,275725.0,102.8874,102.9043,102.8874,102.8959,275725.0
2019-02-12 15:35:00,121.49,121.52,121.48,121.51,110967.0,102.8959,102.9213,102.8874,102.9128,110967.0
2019-02-12 15:40:00,121.5,121.55,121.5,121.54,116406.0,102.9043,102.9467,102.9043,102.9382,116406.0
2019-02-12 15:45:00,121.54,121.58,121.54,121.58,267055.0,102.9382,102.9721,102.9382,102.9721,267055.0
2019-02-12 15:50:00,121.58,121.59,121.54,121.56,74700.0,102.9721,102.9806,102.9382,102.9552,74700.0
2019-02-12 15:55:00,121.55,121.58,121.52,121.56,388488.0,102.9467,102.9721,102.9213,102.9552,388488.0
2019-02-13 09:30:00,121.15,121.18,121.06,121.08,100662.0,102.6079,102.6333,102.5317,102.5486,100662.0
2019-02-13 09:35:00,121.07,121.09,120.97,121.01,97818.0,102.5402,102.5571,102.4555,102.4893,97818.0
2019-02-13 09:40:00,121.01,121.03,120.97,121.0,59708.0,102.4893,102.5063,102.4555,102.4809,59708.0
2019-02-13 09:45:00,120.99,121.0,120.91,120.93,59837.0,102.4724,102.4809,102.4046,102.4216,59837.0
2019-02-13 09:50:00,120.93,120.97,120.91,120.96,50348.0,102.4216,102.4555,102.4046,102.447,50348.0
2019-02-13 09:55:00,120.95,121.04,120.92,121.04,197387.0,102.4385,102.5147,102.4131,102.5147,197387.0
2019-02-13 10:00:00,121.04,121.13,121.03,121.1,125140.0,102.5147,102.591,102.5063,102.5656,125140.0
2019-02-13 10:05:00,121.09,121.14,121.08,121.12,52343.0,102.5571,102.5994,102.5486,102.5825,52343.0
2019-02-13 10:10:00,121.11,121.14,121.07,121.12,39041.0,102.574,102.5994,102.5402,102.5825,39041.0
2019-02-13 10:15:00,121.13,121.2,121.12,121.17,40047.0,102.591,102.6503,102.5825,102.6248,40047.0
2019-02-13 10:20:00,121.16,121.19,121.13,121.16,39246.0,102.6164,102.6418,102.591,102.6164,39246.0
2019-02-13 10:25:00,121.16,121.2,121.14,121.19,34954.0,102.6164,102.6503,102.5994,102.6418,34954.0
2019-02-13 10:30:00,121.2,121.22,121.16,121.22,63433.0,102.6503,102.6672,102.6164,102.6672,63433.0
2019-02-13 10:35:00,121.22,121.23,121.14,121.18,47584.0,102.6672,102.6757,102.5994,102.6333,47584.0
2019-02-13 10:40:00,121.18,121.2,121.14,121.16,65695.0,102.6333,102.6503,102.5994,102.6164,65695.0
2019-02-13 10:45:00,121.15,121.18,121.13,121.16,44810.0,102.6079,102.6333,102.591,102.6164,44810.0
2019-02-13 10:50:00,121.16,121.18,121.1,121.12,51482.0,102.6164,102.6333,102.5656,102.5825,51482.0
2019-02-13 10:55:00,121.13,121.16,121.12,121.16,12347.0,102.591,102.6164,102.5825,102.6164,12347.0
2019-02-13 11:00:00,121.15,121.18,121.13,121.15,35726.0,102.6079,102.6333,102.591,102.6079,35726.0
2019-02-13 11:05:00,121.15,121.17,121.15,121.17,25909.0,102.6079,102.6248,102.6079,102.6248,25909.0
2019-02-13 11:10:00,121.16,121.2,121.16,121.18,36007.0,102.6164,102.6503,102.6164,102.6333,36007.0
2019-02-13 11:15:00,121.19,121.31,121.19,121.29,83179.0,102.6418,102.7434,102.6418,102.7265,83179.0
2019-02-13 11:20:00,121.29,121.31,121.28,121.3,50847.0,102.7265,102.7434,102.718,102.7349,50847.0
2019-02-13 11:25:00,121.3,121.34,121.29,121.33,29411.0,102.7349,102.7688,102.7265,102.7604,29411.0
2019-02-13 11:30:00,121.33,121.39,121.33,121.36,49320.0,102.7604,102.8112,102.7604,102.7858,49320.0
2019-02-13 11:35:00,121.36,121.38,121.32,121.34,77788.0,102.7858,102.8027,102.7519,102.7688,77788.0
2019-02-13 11:40:00,121.35,121.38,121.3,121.31,128175.0,102.7773,102.8027,102.7349,102.7434,128175.0
2019-02-13 11:45:00,121.32,121.33,121.3,121.31,24811.0,102.7519,102.7604,102.7349,102.7434,24811.0
2019-02-13 11:50:00,121.31,121.31,121.27,121.3,21472.0,102.7434,102.7434,102.7095,102.7349,21472.0
2019-02-13 11:55:00,121.3,121.34,121.28,121.31,9151.0,102.7349,102.7688,102.718,102.7434,9151.0
2019-02-13 12:00:00,121.32,121.34,121.26,121.27,66323.0,102.7519,102.7688,102.7011,102.7095,66323.0
2019-02-13 12:05:00,121.27,121.29,121.25,121.28,19831.0,102.7095,102.7265,102.6926,102.718,19831.0
2019-02-13 12:10:00,121.29,121.36,121.29,121.34,40142.0,102.7265,102.7858,102.7265,102.7688,40142.0
2019-02-13 12:15:00,121.34,121.34,121.32,121.33,7405.0,102.7688,102.7688,102.7519,102.7604,7405.0
2019-02-13 12:20:00,121.33,121.34,121.32,121.34,38607.0,102.7604,102.7688,102.7519,102.7688,38607.0
2019-02-13 12:25:00,121.34,121.34,121.25,121.25,36030.0,102.7688,102.7688,102.6926,102.6926,36030.0
2019-02-13 12:30:00,121.25,121.28,121.23,121.23,33106.0,102.6926,102.718,102.6757,102.6757,33106.0
2019-02-13 12:35:00,121.24,121.26,121.23,121.25,10760.0,102.6841,102.7011,102.6757,102.6926,10760.0
2019-02-13 12:40:00,121.24,121.26,121.24,121.25,9073.0,102.6841,102.7011,102.6841,102.6926,9073.0
2019-02-13 12:45:00,121.25,121.26,121.22,121.24,20247.0,102.6926,102.7011,102.6672,102.6841,20247.0
2019-02-13 12:50:00,121.24,121.28,121.24,121.25,19276.0,102.6841,102.718,102.6841,102.6926,19276.0
2019-02-13 12:55:00,121.25,121.27,121.24,121.26,7055.0,102.6926,102.7095,102.6841,102.7011,7055.0
2019-02-13 13:00:00,121.27,121.28,121.26,121.27,7716.0,102.7095,102.718,102.7011,102.7095,7716.0
2019-02-13 13:05:00,121.28,121.28,121.25,121.25,17387.0,102.718,102.718,102.6926,102.6926,17387.0
2019-02-13 13:10:00,121.26,121.26,121.23,121.24,15829.0,102.7011,102.7011,102.6757,102.6841,15829.0
2019-02-13 13:15:00,121.24,121.24,121.22,121.23,14983.0,102.6841,102.6841,102.6672,102.6757,14983.0
2019-02-13 13:20:00,121.23,121.24,121.21,121.23,8477.0,102.6757,102.6841,102.6587,102.6757,8477.0
2019-02-13 13:25:00,121.23,121.24,121.19,121.19,12877.0,102.6757,102.6841,102.6418,102.6418,12877.0
2019-02-13 13:30:00,121.19,121.2,121.16,121.19,30443.0,102.6418,102.6503,102.6164,102.6418,30443.0
2019-02-13 13:35:00,121.19,121.24,121.19,121.22,63479.0,102.6418,102.6841,102.6418,102.6672,63479.0
2019-02-13 13:40:00,121.22,121.24,121.21,121.22,11704.0,102.6672,102.6841,102.6587,102.6672,11704.0
2019-02-13 13:45:00,121.23,121.25,121.22,121.25,6521.0,102.6757,102.6926,102.6672,102.6926,6521.0
2019-02-13 13:50:00,121.24,121.24,121.21,121.23,16718.0,102.6841,102.6841,102.6587,102.6757,16718.0
2019-02-13 13:55:00,121.22,121.23,121.2,121.21,13942.0,102.6672,102.6757,102.6503,102.6587,13942.0
2019-02-13 14:00:00,121.21,121.21,121.18,121.19,16260.0,102.6587,102.6587,102.6333,102.6418,16260.0
2019-02-13 14:05:00,121.19,121.2,121.14,121.16,24644.0,102.6418,102.6503,102.5994,102.6164,24644.0
2019-02-13 14:10:00,121.16,121.18,121.15,121.15,14360.0,102.6164,102.6333,102.6079,102.6079,14360.0
2019-02-13 14:15:00,121.15,121.15,121.1,121.1,63745.0,102.6079,102.6079,102.5656,102.5656,63745.0
2019-02-13 14:20:00,121.1,121.11,121.1,121.11,9347.0,102.5656,102.574,102.5656,102.574,9347.0
2019-02-13 14:25:00,121.11,121.11,121.06,121.08,38944.0,102.574,102.574,102.5317,102.5486,38944.0
2019-02-13 14:30:00,121.08,121.12,121.06,121.12,77821.0,102.5486,102.5825,102.5317,102.5825,77821.0
2019-02-13 14:35:00,121.12,121.17,121.11,121.16,49597.0,102.5825,102.6248,102.574,102.6164,49597.0
2019-02-13 14:40:00,121.17,121.18,121.12,121.12,120804.0,102.6248,102.6333,102.5825,102.5825,120804.0
2019-02-13 14:45:00,121.12,121.13,121.09,121.1,16352.0,102.5825,102.591,102.5571,102.5656,16352.0
2019-02-13 14:50:00,121.1,121.13,121.1,121.11,92361.0,102.5656,102.591,102.5656,102.574,92361.0
2019-02-13 14:55:00,121.12,121.16,121.1,121.15,174704.0,102.5825,102.6164,102.5656,102.6079,174704.0
2019-02-13 15:00:00,121.14,121.15,121.12,121.13,54541.0,102.5994,102.6079,102.5825,102.591,54541.0
2019-02-13 15:05:00,121.14,121.17,121.13,121.16,31080.0,102.5994,102.6248,102.591,102.6164,31080.0
2019-02-13 15:10:00,121.16,121.16,121.11,121.12,53114.0,102.6164,102.6164,102.574,102.5825,53114.0
2019-02-13 15:15:00,121.13,121.14,121.08,121.09,28556.0,102.591,102.5994,102.5486,102.5571,28556.0
2019-02-13 15:20:00,121.09,121.13,121.08,121.1,35750.0,102.5571,102.591,102.5486,102.5656,35750.0
2019-02-13 15:25:00,121.09,121.12,121.09,121.11,5684.0,102.5571,102.5825,102.5571,102.574,5684.0
2019-02-13 15:30:00,121.11,121.15,121.1,121.14,84442.0,102.574,102.6079,102.5656,102.5994,84442.0
2019-02-13 15:35:00,121.13,121.15,121.12,121.14,19358.0,102.591,102.6079,102.5825,102.5994,19358.0
2019-02-13 15:40:00,121.13,121.16,121.12,121.13,159353.0,102.591,102.6164,102.5825,102.591,159353.0
2019-02-13 15:45:00,121.14,121.15,121.11,121.13,72644.0,102.5994,102.6079,102.574,102.591,72644.0
2019-02-13 15:50:00,121.13,121.16,121.12,121.15,93132.0,102.591,102.6164,102.5825,102.6079,93132.0
2019-02-13 15:55:00,121.14,121.14,121.11,121.12,237062.0,102.5994,102.5994,102.574,102.5825,237062.0
2019-02-14 09:30:00,122.14,122.17,122.05,122.05,215925.0,103.4464,103.4718,103.3702,103.3702,215925.0
2019-02-14 09:35:00,122.05,122.17,122.05,122.15,288599.0,103.3702,103.4718,103.3702,103.4549,288599.0
2019-02-14 09:40:00,122.14,122.18,122.12,122.16,132471.0,103.4464,103.4803,103.4294,103.4633,132471.0
2019-02-14 09:45:00,122.16,122.2,122.1,122.12,161037.0,103.4633,103.4972,103.4125,103.4294,161037.0
2019-02-14 09:50:00,122.13,122.18,122.13,122.14,87331.0,103.4379,103.4803,103.4379,103.4464,87331.0
2019-02-14 09:55:00,122.15,122.16,122.09,122.13,86814.0,103.4549,103.4633,103.404,103.4379,86814.0
2019-02-14 10:00:00,122.13,122.2,122.12,122.14,94025.0,103.4379,103.4972,103.4294,103.4464,94025.0
2019-02-14 10:05:00,122.14,122.14,121.88,121.89,128072.0,103.4464,103.4464,103.2262,103.2346,128072.0
2019-02-14 10:10:00,121.88,121.88,121.81,121.86,80579.0,103.2262,103.2262,103.1669,103.2092,80579.0
2019-02-14 10:15:00,121.87,121.87,121.8,121.8,48044.0,103.2177,103.2177,103.1584,103.1584,48044.0
2019-02-14 10:20:00,121.8,121.85,121.78,121.79,36254.0,103.1584,103.2008,103.1415,103.15,36254.0
2019-02-14 10:25:00,121.79,121.88,121.79,121.84,40723.0,103.15,103.2262,103.15,103.1923,40723.0
2019-02-14 10:30:00,121.84,121.85,121.76,121.78,45009.0,103.1923,103.2008,103.1245,103.1415,45009.0
2019-02-14 10:35:00,121.77,121.94,121.7,121.89,173316.0,103.133,103.277,103.0737,103.2346,173316.0
2019-02-14 10:40:00,121.88,121.88,121.75,121.78,103574.0,103.2262,103.2262,103.1161,103.1415,103574.0
2019-02-14 10:45:00,121.79,121.82,121.68,121.75,139583.0,103.15,103.1754,103.0568,103.1161,139583.0
2019-02-14 10:50:00,121.75,121.78,121.73,121.78,46123.0,103.1161,103.1415,103.0991,103.1415,46123.0
2019-02-14 10:55:00,121.79,121.82,121.74,121.76,31761.0,103.15,103.1754,103.1076,103.1245,31761.0
2019-02-14 11:00:00,121.76,121.86,121.76,121.84,35562.0,103.1245,103.2092,103.1245,103.1923,35562.0
2019-02-14 11:05:00,121.83,121.83,121.75,121.76,24937.0,103.1838,103.1838,103.1161,103.1245,24937.0
2019-02-14 11:10:00,121.75,121.81,121.71,121.77,60397.0,103.1161,103.1669,103.0822,103.133,60397.0
2019-02-14 11:15:00,121.77,121.77,121.66,121.7,66013.0,103.133,103.133,103.0399,103.0737,66013.0
2019-02-14 11:20:00,121.7,121.7,121.64,121.7,26851.0,103.0737,103.0737,103.0229,103.0737,26851.0
2019-02-14 11:25:00,121.7,121.71,121.65,121.68,110144.0,103.0737,103.0822,103.0314,103.0568,110144.0
2019-02-14 11:30:00,121.69,121.79,121.68,121.76,53209.0,103.0653,103.15,103.0568,103.1245,53209.0
2019-02-14 11:35:00,121.76,121.77,121.66,121.68,22343.0,103.1245,103.133,103.0399,103.0568,22343.0
2019-02-14 11:40:00,121.69,121.69,121.59,121.61,12891.0,103.0653,103.0653,102.9806,102.9975,12891.0
2019-02-14 11:45:00,121.61,121.62,121.58,121.62,47132.0,102.9975,103.006,102.9721,103.006,47132.0
2019-02-14 11:50:00,121.62,121.63,121.59,121.61,23311.0,103.006,103.0144,102.9806,102.9975,23311.0
2019-02-14 11:55:00,121.61,121.67,121.61,121.65,30011.0,102.9975,103.0483,102.9975,103.0314,30011.0
2019-02-14 12:00:00,121.64,121.67,121.58,121.59,37785.0,103.0229,103.0483,102.9721,102.9806,37785.0
2019-02-14 12:05:00,121.58,121.64,121.58,121.64,43408.0,102.9721,103.0229,102.9721,103.0229,43408.0
2019-02-14 12:10:00,121.65,121.67,121.63,121.63,29206.0,103.0314,103.0483,103.0144,103.0144,29206.0
2019-02-14 12:15:00,121.63,121.65,121.62,121.63,14483.0,103.0144,103.0314,103.006,103.0144,14483.0
2019-02-14 12:20:00,121.63,121.65,121.6,121.62,30667.0,103.0144,103.0314,102.989,103.006,30667.0
2019-02-14 12:25:00,121.61,121.65,121.58,121.65,34793.0,102.9975,103.0314,102.9721,103.0314,34793.0
2019-02-14 12:30:00,121.65,121.71,121.64,121.67,25387.0,103.0314,103.0822,103.0229,103.0483,25387.0
2019-02-14 12:35:00,121.67,121.68,121.64,121.64,17919.0,103.0483,103.0568,103.0229,103.0229,17919.0
2019-02-14 12:40:00,121.64,121.72,121.63,121.72,14964.0,103.0229,103.0907,103.0144,103.0907,14964.0
2019-02-14 12:45:00,121.71,121.77,121.7,121.77,33191.0,103.0822,103.133,103.0737,103.133,33191.0
2019-02-14 12:50:00,121.77,121.79,121.74,121.74,29510.0,103.133,103.15,103.1076,103.1076,29510.0
2019-02-14 12:55:00,121.74,121.76,121.72,121.74,13306.0,103.1076,103.1245,103.0907,103.1076,13306.0
2019-02-14 13:00:00,121.74,121.78,121.7,121.77,28880.0,103.1076,103.1415,103.0737,103.133,28880.0
2019-02-14 13:05:00,121.77,121.77,121.73,121.75,39523.0,103.133,103.133,103.0991,103.1161,39523.0
2019-02-14 13:10:00,121.75,121.78,121.74,121.75,17706.0,103.1161,103.1415,103.1076,103.1161,17706.0
2019-02-14 13:15:00,121.75,121.75,121.69,121.69,9135.0,103.1161,103.1161,103.0653,103.0653,9135.0
2019-02-14 13:20:00,121.69,121.71,121.68,121.7,20080.0,103.0653,103.0822,103.0568,103.0737,20080.0
2019-02-14 13:25:00,121.7,121.72,121.69,121.69,22386.0,103.0737,103.0907,103.0653,103.0653,22386.0
2019-02-14 13:30:00,121.69,121.69,121.63,121.66,68785.0,103.0653,103.0653,103.0144,103.0399,68785.0
2019-02-14 13:35:00,121.66,121.68,121.64,121.67,11998.0,103.0399,103.0568,103.0229,103.0483,11998.0
2019-02-14 13:40:00,121.67,121.68,121.66,121.66,12706.0,103.0483,103.0568,103.0399,103.0399,12706.0
2019-02-14 13:45:00,121.66,121.66,121.61,121.62,23431.0,103.0399,103.0399,102.9975,103.006,23431.0
2019-02-14 13:50:00,121.63,121.66,121.62,121.63,12992.0,103.0144,103.0399,103.006,103.0144,12992.0
2019-02-14 13:55:00,121.62,121.64,121.61,121.63,20510.0,103.006,103.0229,102.9975,103.0144,20510.0
2019-02-14 14:00:00,121.63,121.67,121.62,121.67,33763.0,103.0144,103.0483,103.006,103.0483,33763.0
2019-02-14 14:05:00,121.67,121.7,121.63,121.63,43781.0,103.0483,103.0737,103.0144,103.0144,43781.0
2019-02-14 14:10:00,121.64,121.66,121.62,121.65,30402.0,103.0229,103.0399,103.006,103.0314,30402.0
2019-02-14 14:15:00,121.65,121.66,121.64,121.65,4997.0,103.0314,103.0399,103.0229,103.0314,4997.0
2019-02-14 14:20:00,121.64,121.69,121.64,121.66,26673.0,103.0229,103.0653,103.0229,103.0399,26673.0
2019-02-14 14:25:00,121.65,121.68,121.63,121.68,67462.0,103.0314,103.0568,103.0144,103.0568,67462.0
2019-02-14 14:30:00,121.67,121.73,121.66,121.69,59522.0,103.0483,103.0991,103.0399,103.0653,59522.0
2019-02-14 14:35:00,121.68,121.7,121.68,121.69,19796.0,103.0568,103.0737,103.0568,103.0653,19796.0
2019-02-14 14:40:00,121.69,121.71,121.69,121.7,19970.0,103.0653,103.0822,103.0653,103.0737,19970.0
2019-02-14 14:45:00,121.7,121.8,121.7,121.76,27765.0,103.0737,103.1584,103.0737,103.1245,27765.0
2019-02-14 14:50:00,121.77,121.79,121.75,121.77,20206.0,103.133,103.15,103.1161,103.133,20206.0
2019-02-14 14:55:00,121.77,121.81,121.67,121.67,86096.0,103.133,103.1669,103.0483,103.0483,86096.0
2019-02-14 15:00:00,121.66,121.75,121.66,121.75,49418.0,103.0399,103.1161,103.0399,103.1161,49418.0
2019-02-14 15:05:00,121.75,121.75,121.6,121.68,58463.0,103.1161,103.1161,102.989,103.0568,58463.0
2019-02-14 15:10:00,121.68,121.7,121.66,121.68,70052.0,103.0568,103.0737,103.0399,103.0568,70052.0
2019-02-14 15:15:00,121.68,121.69,121.66,121.68,18721.0,103.0568,103.0653,103.0399,103.0568,18721.0
2019-02-14 15:20:00,121.68,121.69,121.66,121.67,43606.0,103.0568,103.0653,103.0399,103.0483,43606.0
2019-02-14 15:25:00,121.67,121.68,121.64,121.65,34378.0,103.0483,103.0568,103.0229,103.0314,34378.0
2019-02-14 15:30:00,121.65,121.67,121.63,121.66,58203.0,103.0314,103.0483,103.0144,103.0399,58203.0
2019-02-14 15:35:00,121.66,121.66,121.62,121.64,62856.0,103.0399,103.0399,103.006,103.0229,62856.0
2019-02-14 15:40:00,121.65,121.67,121.64,121.64,57037.0,103.0314,103.0483,103.0229,103.0229,57037.0
2019-02-14 15:45:00,121.65,121.67,121.64,121.66,68659.0,103.0314,103.0483,103.0229,103.0399,68659.0
2019-02-14 15:50:00,121.67,121.7,121.64,121.68,234429.0,103.0483,103.0737,103.0229,103.0568,234429.0
2019-02-14 15:55:00,121.68,121.79,121.68,121.78,415834.0,103.0568,103.15,103.0568,103.1415,415834.0
2019-02-15 09:30:00,121.56,121.66,121.54,121.66,131996.0,102.9552,103.0399,102.9382,103.0399,131996.0
2019-02-15 09:35:00,121.65,121.66,121.55,121.61,114651.0,103.0314,103.0399,102.9467,102.9975,114651.0
2019-02-15 09:40:00,121.62,121.65,121.61,121.65,37783.0,103.006,103.0314,102.9975,103.0314,37783.0
2019-02-15 09:45:00,121.64,121.68,121.63,121.67,32650.0,103.0229,103.0568,103.0144,103.0483,32650.0
2019-02-15 09:50:00,121.68,121.79,121.68,121.78,40757.0,103.0568,103.15,103.0568,103.1415,40757.0
2019-02-15 09:55:00,121.78,121.87,121.77,121.86,66203.0,103.1415,103.2177,103.133,103.2092,66203.0
2019-02-15 10:00:00,121.86,121.86,121.79,121.86,56140.0,103.2092,103.2092,103.15,103.2092,56140.0
2019-02-15 10:05:00,121.86,121.92,121.83,121.85,82448.0,103.2092,103.2601,103.1838,103.2008,82448.0
2019-02-15 10:10:00,121.85,121.95,121.84,121.94,31013.0,103.2008,103.2855,103.1923,103.277,31013.0
2019-02-15 10:15:00,121.94,121.96,121.93,121.96,25230.0,103.277,103.2939,103.2685,103.2939,25230.0
2019-02-15 10:20:00,121.96,121.97,121.86,121.88,59195.0,103.2939,103.3024,103.2092,103.2262,59195.0
2019-02-15 10:25:00,121.88,121.88,121.79,121.85,57334.0,103.2262,103.2262,103.15,103.2008,57334.0
2019-02-15 10:30:00,121.85,121.87,121.82,121.82,284607.0,103.2008,103.2177,103.1754,103.1754,284607.0
2019-02-15 10:35:00,121.83,121.86,121.78,121.84,29736.0,103.1838,103.2092,103.1415,103.1923,29736.0
2019-02-15 10:40:00,121.85,121.87,121.79,121.86,45140.0,103.2008,103.2177,103.15,103.2092,45140.0
2019-02-15 10:45:00,121.86,121.86,121.8,121.82,29599.0,103.2092,103.2092,103.1584,103.1754,29599.0
2019-02-15 10:50:00,121.8,121.92,121.8,121.87,23032.0,103.1584,103.2601,103.1584,103.2177,23032.0
2019-02-15 10:55:00,121.87,121.94,121.86,121.94,19222.0,103.2177,103.277,103.2092,103.277,19222.0
2019-02-15 11:00:00,121.93,121.94,121.86,121.86,29678.0,103.2685,103.277,103.2092,103.2092,29678.0
2019-02-15 11:05:00,121.88,121.9,121.85,121.87,24997.0,103.2262,103.2431,103.2008,103.2177,24997.0
2019-02-15 11:10:00,121.86,121.95,121.85,121.95,55434.0,103.2092,103.2855,103.2008,103.2855,55434.0
2019-02-15 11:15:00,121.94,121.99,121.94,121.99,20721.0,103.277,103.3193,103.277,103.3193,20721.0
2019-02-15 11:20:00,121.99,122.02,121.97,121.98,243385.0,103.3193,103.3448,103.3024,103.3109,243385.0
2019-02-15 11:25:00,121.98,121.98,121.89,121.92,22502.0,103.3109,103.3109,103.2346,103.2601,22502.0
2019-02-15 11:30:00,121.91,121.97,121.91,121.96,21119.0,103.2516,103.3024,103.2516,103.2939,21119.0
2019-02-15 11:35:00,121.96,121.99,121.94,121.96,24354.0,103.2939,103.3193,103.277,103.2939,24354.0
2019-02-15 11:40:00,121.96,121.98,121.92,121.92,17164.0,103.2939,103.3109,103.2601,103.2601,17164.0
2019-02-15 11:45:00,121.91,121.94,121.91,121.92,16741.0,103.2516,103.277,103.2516,103.2601,16741.0
2019-02-15 11:50:00,121.92,121.92,121.84,121.85,18075.0,103.2601,103.2601,103.1923,103.2008,18075.0
2019-02-15 11:55:00,121.85,121.87,121.83,121.87,9727.0,103.2008,103.2177,103.1838,103.2177,9727.0
2019-02-15 12:00:00,121.87,121.88,121.84,121.85,30783.0,103.2177,103.2262,103.1923,103.2008,30783.0
2019-02-15 12:05:00,121.86,121.88,121.84,121.84,14084.0,103.2092,103.2262,103.1923,103.1923,14084.0
2019-02-15 12:10:00,121.84,121.92,121.82,121.92,134376.0,103.1923,103.2601,103.1754,103.2601,134376.0
2019-02-15 12:15:00,121.92,121.93,121.87,121.9,18796.0,103.2601,103.2685,103.2177,103.2431,18796.0
2019-02-15 12:20:00,121.9,121.91,121.88,121.91,9306.0,103.2431,103.2516,103.2262,103.2516,9306.0
2019-02-15 12:25:00,121.9,121.91,121.87,121.89,10687.0,103.2431,103.2516,103.2177,103.2346,10687.0
2019-02-15 12:30:00,121.89,121.89,121.86,121.86,21854.0,103.2346,103.2346,103.2092,103.2092,21854.0
2019-02-15 12:35:00,121.87,121.91,121.87,121.9,24467.0,103.2177,103.2516,103.2177,103.2431,24467.0
2019-02-15 12:40:00,121.92,121.93,121.9,121.91,24638.0,103.2601,103.2685,103.2431,103.2516,24638.0
2019-02-15 12:45:00,121.91,121.93,121.9,121.93,20084.0,103.2516,103.2685,103.2431,103.2685,20084.0
2019-02-15 12:50:00,121.94,121.95,121.91,121.92,11776.0,103.277,103.2855,103.2516,103.2601,11776.0
2019-02-15 12:55:00,121.91,121.92,121.88,121.88,47585.0,103.2516,103.2601,103.2262,103.2262,47585.0
2019-02-15 13:00:00,121.88,121.89,121.85,121.89,209144.0,103.2262,103.2346,103.2008,103.2346,209144.0
2019-02-15 13:05:00,121.89,121.95,121.88,121.94,25740.0,103.2346,103.2855,103.2262,103.277,25740.0
2019-02-15 13:10:00,121.97,121.98,121.91,121.96,26567.0,103.3024,103.3109,103.2516,103.2939,26567.0
2019-02-15 13:15:00,121.96,121.96,121.93,121.96,11246.0,103.2939,103.2939,103.2685,103.2939,11246.0
2019-02-15 13:20:00,121.97,121.98,121.92,121.93,17102.0,103.3024,103.3109,103.2601,103.2685,17102.0
2019-02-15 13:25:00,121.93,121.95,121.93,121.94,7710.0,103.2685,103.2855,103.2685,103.277,7710.0
2019-02-15 13:30:00,121.94,121.95,121.92,121.95,14611.0,103.277,103.2855,103.2601,103.2855,14611.0
2019-02-15 13:35:00,121.94,121.98,121.93,121.96,49852.0,103.277,103.3109,103.2685,103.2939,49852.0
2019-02-15 13:40:00,121.96,121.97,121.94,121.97,22972.0,103.2939,103.3024,103.277,103.3024,22972.0
2019-02-15 13:45:00,121.96,121.97,121.95,121.97,9773.0,103.2939,103.3024,103.2855,103.3024,9773.0
2019-02-15 13:50:00,121.96,121.99,121.95,121.97,27094.0,103.2939,103.3193,103.2855,103.3024,27094.0
2019-02-15 13:55:00,121.97,121.99,121.96,121.97,20339.0,103.3024,103.3193,103.2939,103.3024,20339.0
2019-02-15 14:00:00,121.97,121.98,121.91,121.92,24362.0,103.3024,103.3109,103.2516,103.2601,24362.0
2019-02-15 14:05:00,121.92,121.93,121.88,121.92,20919.0,103.2601,103.2685,103.2262,103.2601,20919.0
2019-02-15 14:10:00,121.91,121.92,121.9,121.91,11834.0,103.2516,103.2601,103.2431,103.2516,11834.0
2019-02-15 14:15:00,121.91,121.92,121.89,121.9,22803.0,103.2516,103.2601,103.2346,103.2431,22803.0
2019-02-15 14:20:00,121.91,121.92,121.88,121.89,21256.0,103.2516,103.2601,103.2262,103.2346,21256.0
2019-02-15 14:25:00,121.89,121.91,121.88,121.88,52880.0,103.2346,103.2516,103.2262,103.2262,52880.0
2019-02-15 14:30:00,121.88,121.9,121.87,121.9,73556.0,103.2262,103.2431,103.2177,103.2431,73556.0
2019-02-15 14:35:00,121.9,121.9,121.85,121.87,75889.0,103.2431,103.2431,103.2008,103.2177,75889.0
2019-02-15 14:40:00,121.87,121.91,121.87,121.9,192748.0,103.2177,103.2516,103.2177,103.2431,192748.0
2019-02-15 14:45:00,121.9,121.93,121.89,121.92,151658.0,103.2431,103.2685,103.2346,103.2601,151658.0
2019-02-15 14:50:00,121.92,121.92,121.89,121.9,84990.0,103.2601,103.2601,103.2346,103.2431,84990.0
2019-02-15 14:55:00,121.9,121.98,121.87,121.94,121351.0,103.2431,103.3109,103.2177,103.277,121351.0
2019-02-15 15:00:00,121.96,121.97,121.91,121.97,47536.0,103.2939,103.3024,103.2516,103.3024,47536.0
2019-02-15 15:05:00,121.97,121.98,121.92,121.95,57435.0,103.3024,103.3109,103.2601,103.2855,57435.0
2019-02-15 15:10:00,121.95,121.98,121.94,121.95,128876.0,103.2855,103.3109,103.277,103.2855,128876.0
2019-02-15 15:15:00,121.95,121.97,121.94,121.95,91651.0,103.2855,103.3024,103.277,103.2855,91651.0
2019-02-15 15:20:00,121.96,121.97,121.91,121.93,82332.0,103.2939,103.3024,103.2516,103.2685,82332.0
2019-02-15 15:25:00,121.93,121.94,121.92,121.94,37702.0,103.2685,103.277,103.2601,103.277,37702.0
2019-02-15 15:30:00,121.94,121.94,121.9,121.92,47204.0,103.277,103.277,103.2431,103.2601,47204.0
2019-02-15 15:35:00,121.91,121.94,121.91,121.93,43665.0,103.2516,103.277,103.2516,103.2685,43665.0
2019-02-15 15:40:00,121.93,121.93,121.9,121.92,92971.0,103.2685,103.2685,103.2431,103.2601,92971.0
2019-02-15 15:45:00,121.92,121.94,121.89,121.91,127611.0,103.2601,103.277,103.2346,103.2516,127611.0
2019-02-15 15:50:00,121.91,121.95,121.9,121.95,128174.0,103.2516,103.2855,103.2431,103.2855,128174.0
2019-02-15 15:55:00,121.95,121.99,121.94,121.97,278873.0,103.2855,103.3193,103.277,103.3024,278873.0
2019-02-19 09:30:00,122.42,122.43,122.32,122.33,109793.0,103.6835,103.692,103.5988,103.6073,109793.0
2019-02-19 09:35:00,122.33,122.34,122.27,122.32,33819.0,103.6073,103.6158,103.5565,103.5988,33819.0
2019-02-19 09:40:00,122.31,122.31,122.23,122.26,50700.0,103.5904,103.5904,103.5226,103.548,50700.0
2019-02-19 09:45:00,122.26,122.31,122.23,122.24,74412.0,103.548,103.5904,103.5226,103.5311,74412.0
2019-02-19 09:50:00,122.25,122.25,122.17,122.21,157108.0,103.5396,103.5396,103.4718,103.5057,157108.0
2019-02-19 09:55:00,122.2,122.21,122.17,122.21,120932.0,103.4972,103.5057,103.4718,103.5057,120932.0
2019-02-19 10:00:00,122.2,122.26,122.19,122.21,90027.0,103.4972,103.548,103.4887,103.5057,90027.0
2019-02-19 10:05:00,122.22,122.28,122.2,122.28,36087.0,103.5141,103.565,103.4972,103.565,36087.0
2019-02-19 10:10:00,122.27,122.29,122.18,122.21,72307.0,103.5565,103.5734,103.4803,103.5057,72307.0
2019-02-19 10:15:00,122.2,122.25,122.19,122.24,32238.0,103.4972,103.5396,103.4887,103.5311,32238.0
2019-02-19 10:20:00,122.24,122.32,122.22,122.29,24163.0,103.5311,103.5988,103.5141,103.5734,24163.0
2019-02-19 10:25:00,122.32,122.37,122.31,122.35,93797.0,103.5988,103.6412,103.5904,103.6242,93797.0
2019-02-19 10:30:00,122.36,122.47,122.35,122.46,51786.0,103.6327,103.7259,103.6242,103.7174,51786.0
2019-02-19 10:35:00,122.45,122.53,122.44,122.53,84517.0,103.7089,103.7767,103.7005,103.7767,84517.0
2019-02-19 10:40:00,122.53,122.54,122.4,122.46,107743.0,103.7767,103.7852,103.6666,103.7174,107743.0
2019-02-19 10:45:00,122.46,122.49,122.43,122.47,32885.0,103.7174,103.7428,103.692,103.7259,32885.0
2019-02-19 10:50:00,122.47,122.48,122.42,122.47,63816.0,103.7259,103.7343,103.6835,103.7259,63816.0
2019-02-19 10:55:00,122.47,122.48,122.43,122.47,43713.0,103.7259,103.7343,103.692,103.7259,43713.0
2019-02-19 11:00:00,122.46,122.46,122.27,122.31,83546.0,103.7174,103.7174,103.5565,103.5904,83546.0
2019-02-19 11:05:00,122.3,122.3,122.24,122.28,22519.0,103.5819,103.5819,103.5311,103.565,22519.0
2019-02-19 11:10:00,122.28,122.35,122.26,122.32,70609.0,103.565,103.6242,103.548,103.5988,70609.0
2019-02-19 11:15:00,122.32,122.36,122.29,122.36,27857.0,103.5988,103.6327,103.5734,103.6327,27857.0
2019-02-19 11:20:00,122.35,122.36,122.31,122.35,19901.0,103.6242,103.6327,103.5904,103.6242,19901.0
2019-02-19 11:25:00,122.34,122.39,122.34,122.36,31105.0,103.6158,103.6581,103.6158,103.6327,31105.0
2019-02-19 11:30:00,122.36,122.36,122.34,122.34,22374.0,103.6327,103.6327,103.6158,103.6158,22374.0
2019-02-19 11:35:00,122.35,122.35,122.29,122.3,56893.0,103.6242,103.6242,103.5734,103.5819,56893.0
2019-02-19 11:40:00,122.3,122.3,122.25,122.26,38742.0,103.5819,103.5819,103.5396,103.548,38742.0
2019-02-19 11:45:00,122.25,122.26,122.22,122.22,49158.0,103.5396,103.548,103.5141,103.5141,49158.0
2019-02-19 11:50:00,122.23,122.25,122.18,122.19,32818.0,103.5226,103.5396,103.4803,103.4887,32818.0
2019-02-19 11:55:00,122.2,122.2,122.15,122.17,24046.0,103.4972,103.4972,103.4549,103.4718,24046.0
2019-02-19 12:00:00,122.17,122.22,122.15,122.2,98690.0,103.4718,103.5141,103.4549,103.4972,98690.0
2019-02-19 12:05:00,122.2,122.26,122.19,122.26,82355.0,103.4972,103.548,103.4887,103.548,82355.0
2019-02-19 12:10:00,122.26,122.28,122.25,122.28,69498.0,103.548,103.565,103.5396,103.565,69498.0
2019-02-19 12:15:00,122.28,122.3,122.25,122.28,27721.0,103.565,103.5819,103.5396,103.565,27721.0
2019-02-19 12:20:00,122.27,122.3,122.22,122.22,58845.0,103.5565,103.5819,103.5141,103.5141,58845.0
2019-02-19 12:25:00,122.23,122.25,122.2,122.25,17223.0,103.5226,103.5396,103.4972,103.5396,17223.0
2019-02-19 12:30:00,122.25,122.29,122.23,122.23,28684.0,103.5396,103.5734,103.5226,103.5226,28684.0
2019-02-19 12:35:00,122.23,122.27,122.22,122.25,47140.0,103.5226,103.5565,103.5141,103.5396,47140.0
2019-02-19 12:40:00,122.26,122.26,122.23,122.26,10368.0,103.548,103.548,103.5226,103.548,10368.0
2019-02-19 12:45:00,122.25,122.25,122.17,122.18,32440.0,103.5396,103.5396,103.4718,103.4803,32440.0
2019-02-19 12:50:00,122.19,122.22,122.18,122.19,44058.0,103.4887,103.5141,103.4803,103.4887,44058.0
2019-02-19 12:55:00,122.18,122.18,122.15,122.17,23578.0,103.4803,103.4803,103.4549,103.4718,23578.0
2019-02-19 13:00:00,122.17,122.23,122.17,122.22,54597.0,103.4718,103.5226,103.4718,103.5141,54597.0
2019-02-19 13:05:00,122.22,122.23,122.21,122.21,18046.0,103.5141,103.5226,103.5057,103.5057,18046.0
2019-02-19 13:10:00,122.21,122.21,122.06,122.06,21201.0,103.5057,103.5057,103.3786,103.3786,21201.0
2019-02-19 13:15:00,122.06,122.08,122.04,122.08,52429.0,103.3786,103.3956,103.3617,103.3956,52429.0
2019-02-19 13:20:00,122.07,122.07,122.05,122.07,21344.0,103.3871,103.3871,103.3702,103.3871,21344.0
2019-02-19 13:25:00,122.07,122.09,122.04,122.07,22215.0,103.3871,103.404,103.3617,103.3871,22215.0
2019-02-19 13:30:00,122.07,122.09,122.06,122.09,20889.0,103.3871,103.404,103.3786,103.404,20889.0
2019-02-19 13:35:00,122.09,122.09,122.08,122.09,9663.0,103.404,103.404,103.3956,103.404,9663.0
2019-02-19 13:40:00,122.08,122.09,122.04,122.05,13687.0,103.3956,103.404,103.3617,103.3702,13687.0
2019-02-19 13:45:00,122.05,122.07,122.04,122.05,15872.0,103.3702,103.3871,103.3617,103.3702,15872.0
2019-02-19 13:50:00,122.05,122.06,122.03,122.06,21888.0,103.3702,103.3786,103.3532,103.3786,21888.0
2019-02-19 13:55:00,122.06,122.07,122.04,122.04,17119.0,103.3786,103.3871,103.3617,103.3617,17119.0
2019-02-19 14:00:00,122.04,122.07,122.03,122.04,6065.0,103.3617,103.3871,103.3532,103.3617,6065.0
2019-02-19 14:05:00,122.04,122.05,122.0,122.01,52503.0,103.3617,103.3702,103.3278,103.3363,52503.0
2019-02-19 14:10:00,122.0,122.02,121.98,121.99,17769.0,103.3278,103.3448,103.3109,103.3193,17769.0
2019-02-19 14:15:00,121.98,122.03,121.98,122.01,19863.0,103.3109,103.3532,103.3109,103.3363,19863.0
2019-02-19 14:20:00,122.02,122.03,122.0,122.01,21028.0,103.3448,103.3532,103.3278,103.3363,21028.0
2019-02-19 14:25:00,122.01,122.02,121.98,122.0,23924.0,103.3363,103.3448,103.3109,103.3278,23924.0
2019-02-19 14:30:00,122.0,122.01,121.97,121.99,45972.0,103.3278,103.3363,103.3024,103.3193,45972.0
2019-02-19 14:35:00,121.99,121.99,121.95,121.95,33434.0,103.3193,103.3193,103.2855,103.2855,33434.0
2019-02-19 14:40:00,121.97,121.98,121.95,121.96,13873.0,103.3024,103.3109,103.2855,103.2939,13873.0
2019-02-19 14:45:00,121.95,121.99,121.95,121.96,29471.0,103.2855,103.3193,103.2855,103.2939,29471.0
2019-02-19 14:50:00,121.97,122.0,121.96,121.97,116230.0,103.3024,103.3278,103.2939,103.3024,116230.0
2019-02-19 14:55:00,121.99,122.13,121.98,122.11,103594.0,103.3193,103.4379,103.3109,103.421,103594.0
2019-02-19 15:00:00,122.11,122.14,122.06,122.1,107124.0,103.421,103.4464,103.3786,103.4125,107124.0
2019-02-19 15:05:00,122.11,122.12,122.08,122.08,11242.0,103.421,103.4294,103.3956,103.3956,11242.0
2019-02-19 15:10:00,122.08,122.1,122.04,122.05,38881.0,103.3956,103.4125,103.3617,103.3702,38881.0
2019-02-19 15:15:00,122.06,122.1,122.05,122.09,55561.0,103.3786,103.4125,103.3702,103.404,55561.0
2019-02-19 15:20:00,122.08,122.09,122.05,122.07,72960.0,103.3956,103.404,103.3702,103.3871,72960.0
2019-02-19 15:25:00,122.06,122.09,122.02,122.03,39265.0,103.3786,103.404,103.3448,103.3532,39265.0
2019-02-19 15:30:00,122.03,122.04,121.98,122.0,32834.0,103.3532,103.3617,103.3109,103.3278,32834.0
2019-02-19 15:35:00,121.99,122.05,121.98,122.04,43795.0,103.3193,103.3702,103.3109,103.3617,43795.0
2019-02-19 15:40:00,122.05,122.06,122.02,122.06,30506.0,103.3702,103.3786,103.3448,103.3786,30506.0
2019-02-19 15:45:00,122.06,122.13,122.05,122.13,165247.0,103.3786,103.4379,103.3702,103.4379,165247.0
2019-02-19 15:50:00,122.12,122.19,122.11,122.19,236492.0,103.4294,103.4887,103.421,103.4887,236492.0
2019-02-19 15:55:00,122.19,122.33,122.19,122.28,684781.0,103.4887,103.6073,103.4887,103.565,684781.0
2019-02-20 09:30:00,121.95,121.95,121.82,121.86,168805.0,103.2855,103.2855,103.1754,103.2092,168805.0
2019-02-20 09:35:00,121.86,121.88,121.78,121.81,67086.0,103.2092,103.2262,103.1415,103.1669,67086.0
2019-02-20 09:40:00,121.81,121.85,121.8,121.83,66612.0,103.1669,103.2008,103.1584,103.1838,66612.0
2019-02-20 09:45:00,121.83,121.88,121.79,121.81,75336.0,103.1838,103.2262,103.15,103.1669,75336.0
2019-02-20 09:50:00,121.8,121.84,121.78,121.82,46201.0,103.1584,103.1923,103.1415,103.1754,46201.0
2019-02-20 09:55:00,121.81,121.82,121.76,121.76,38789.0,103.1669,103.1754,103.1245,103.1245,38789.0
2019-02-20 10:00:00,121.76,121.86,121.76,121.84,79812.0,103.1245,103.2092,103.1245,103.1923,79812.0
2019-02-20 10:05:00,121.84,121.89,121.84,121.85,70365.0,103.1923,103.2346,103.1923,103.2008,70365.0
2019-02-20 10:10:00,121.85,121.88,121.81,121.87,31780.0,103.2008,103.2262,103.1669,103.2177,31780.0
2019-02-20 10:15:00,121.88,121.89,121.76,121.77,52637.0,103.2262,103.2346,103.1245,103.133,52637.0
2019-02-20 10:20:00,121.78,121.81,121.78,121.79,17404.0,103.1415,103.1669,103.1415,103.15,17404.0
2019-02-20 10:25:00,121.78,121.79,121.67,121.7,111335.0,103.1415,103.15,103.0483,103.0737,111335.0
2019-02-20 10:30:00,121.7,121.73,121.68,121.71,46859.0,103.0737,103.0991,103.0568,103.0822,46859.0
2019-02-20 10:35:00,121.7,121.7,121.64,121.65,46393.0,103.0737,103.0737,103.0229,103.0314,46393.0
2019-02-20 10:40:00,121.65,121.71,121.59,121.7,78426.0,103.0314,103.0822,102.9806,103.0737,78426.0
2019-02-20 10:45:00,121.71,121.74,121.69,121.73,83590.0,103.0822,103.1076,103.0653,103.0991,83590.0
2019-02-20 10:50:00,121.73,121.75,121.69,121.7,25894.0,103.0991,103.1161,103.0653,103.0737,25894.0
2019-02-20 10:55:00,121.7,121.76,121.7,121.76,36654.0,103.0737,103.1245,103.0737,103.1245,36654.0
2019-02-20 11:00:00,121.75,121.76,121.7,121.72,41212.0,103.1161,103.1245,103.0737,103.0907,41212.0
2019-02-20 11:05:00,121.72,121.77,121.69,121.76,46261.0,103.0907,103.133,103.0653,103.1245,46261.0
2019-02-20 11:10:00,121.76,121.77,121.74,121.74,48465.0,103.1245,103.133,103.1076,103.1076,48465.0
2019-02-20 11:15:00,121.74,121.78,121.73,121.76,28536.0,103.1076,103.1415,103.0991,103.1245,28536.0
2019-02-20 11:20:00,121.77,121.81,121.76,121.79,23791.0,103.133,103.1669,103.1245,103.15,23791.0
2019-02-20 11:25:00,121.79,121.81,121.75,121.75,42179.0,103.15,103.1669,103.1161,103.1161,42179.0
2019-02-20 11:30:00,121.75,121.8,121.75,121.77,31802.0,103.1161,103.1584,103.1161,103.133,31802.0
2019-02-20 11:35:00,121.77,121.79,121.76,121.78,31995.0,103.133,103.15,103.1245,103.1415,31995.0
2019-02-20 11:40:00,121.79,121.79,121.68,121.68,23369.0,103.15,103.15,103.0568,103.0568,23369.0
2019-02-20 11:45:00,121.68,121.71,121.67,121.7,37976.0,103.0568,103.0822,103.0483,103.0737,37976.0
2019-02-20 11:50:00,121.71,121.72,121.68,121.7,16808.0,103.0822,103.0907,103.0568,103.0737,16808.0
2019-02-20 11:55:00,121.7,121.8,121.7,121.78,28123.0,103.0737,103.1584,103.0737,103.1415,28123.0
2019-02-20 12:00:00,121.79,121.83,121.76,121.83,23440.0,103.15,103.1838,103.1245,103.1838,23440.0
2019-02-20 12:05:00,121.83,121.9,121.83,121.85,47394.0,103.1838,103.2431,103.1838,103.2008,47394.0
2019-02-20 12:10:00,121.86,121.89,121.84,121.88,45731.0,103.2092,103.2346,103.1923,103.2262,45731.0
2019-02-20 12:15:00,121.88,121.91,121.87,121.87,19784.0,103.2262,103.2516,103.2177,103.2177,19784.0
2019-02-20 12:20:00,121.88,121.89,121.87,121.87,17744.0,103.2262,103.2346,103.2177,103.2177,17744.0
2019-02-20 12:25:00,121.88,121.92,121.87,121.91,45552.0,103.2262,103.2601,103.2177,103.2516,45552.0
2019-02-20 12:30:00,121.92,121.92,121.88,121.9,22013.0,103.2601,103.2601,103.2262,103.2431,22013.0
2019-02-20 12:35:00,121.9,121.92,121.84,121.84,24659.0,103.2431,103.2601,103.1923,103.1923,24659.0
2019-02-20 12:40:00,121.85,121.86,121.82,121.86,16036.0,103.2008,103.2092,103.1754,103.2092,16036.0
2019-02-20 12:45:00,121.86,121.9,121.85,121.88,14048.0,103.2092,103.2431,103.2008,103.2262,14048.0
2019-02-20 12:50:00,121.88,121.9,121.87,121.9,25411.0,103.2262,103.2431,103.2177,103.2431,25411.0
2019-02-20 12:55:00,121.9,121.93,121.87,121.9,84950.0,103.2431,103.2685,103.2177,103.2431,84950.0
2019-02-20 13:00:00,121.91,121.97,121.9,121.96,22946.0,103.2516,103.3024,103.2431,103.2939,22946.0
2019-02-20 13:05:00,121.97,122.0,121.94,121.97,18924.0,103.3024,103.3278,103.277,103.3024,18924.0
2019-02-20 13:10:00,121.97,121.99,121.96,121.97,18645.0,103.3024,103.3193,103.2939,103.3024,18645.0
2019-02-20 13:15:00,121.97,121.98,121.93,121.94,34179.0,103.3024,103.3109,103.2685,103.277,34179.0
2019-02-20 13:20:00,121.94,121.95,121.93,121.94,14114.0,103.277,103.2855,103.2685,103.277,14114.0
2019-02-20 13:25:00,121.94,121.96,121.93,121.96,12883.0,103.277,103.2939,103.2685,103.2939,12883.0
2019-02-20 13:30:00,121.96,121.98,121.95,121.97,11474.0,103.2939,103.3109,103.2855,103.3024,11474.0
2019-02-20 13:35:00,121.96,121.99,121.95,121.99,37888.0,103.2939,103.3193,103.2855,103.3193,37888.0
2019-02-20 13:40:00,121.99,122.01,121.96,121.96,26720.0,103.3193,103.3363,103.2939,103.2939,26720.0
2019-02-20 13:45:00,121.96,121.97,121.91,121.93,19723.0,103.2939,103.3024,103.2516,103.2685,19723.0
2019-02-20 13:50:00,121.94,121.98,121.94,121.96,88654.0,103.277,103.3109,103.277,103.2939,88654.0
2019-02-20 13:55:00,121.96,122.08,121.96,122.07,54482.0,103.2939,103.3956,103.2939,103.3871,54482.0
2019-02-20 14:00:00,122.08,122.08,121.86,121.87,135530.0,103.3956,103.3956,103.2092,103.2177,135530.0
2019-02-20 14:05:00,121.89,121.95,121.8,121.94,48733.0,103.2346,103.2855,103.1584,103.277,48733.0
2019-02-20 14:10:00,121.93,122.05,121.88,121.88,105615.0,103.2685,103.3702,103.2262,103.2262,105615.0
2019-02-20 14:15:00,121.88,121.92,121.83,121.89,68773.0,103.2262,103.2601,103.1838,103.2346,68773.0
2019-02-20 14:20:00,121.9,122.07,121.89,121.96,37837.0,103.2431,103.3871,103.2346,103.2939,37837.0
2019-02-20 14:25:00,121.96,121.98,121.88,121.88,19880.0,103.2939,103.3109,103.2262,103.2262,19880.0
2019-02-20 14:30:00,121.88,121.93,121.85,121.89,61495.0,103.2262,103.2685,103.2008,103.2346,61495.0
2019-02-20 14:35:00,121.9,121.9,121.82,121.89,30423.0,103.2431,103.2431,103.1754,103.2346,30423.0
2019-02-20 14:40:00,121.88,121.89,121.84,121.86,30674.0,103.2262,103.2346,103.1923,103.2092,30674.0
2019-02-20 14:45:00,121.86,121.86,121.82,121.85,23245.0,103.2092,103.2092,103.1754,103.2008,23245.0
2019-02-20 14:50:00,121.86,121.89,121.82,121.86,112277.0,103.2092,103.2346,103.1754,103.2092,112277.0
2019-02-20 14:55:00,121.86,121.92,121.84,121.9,54849.0,103.2092,103.2601,103.1923,103.2431,54849.0
2019-02-20 15:00:00,121.9,121.94,121.85,121.85,42864.0,103.2431,103.277,103.2008,103.2008,42864.0
2019-02-20 15:05:00,121.86,121.97,121.86,121.95,21638.0,103.2092,103.3024,103.2092,103.2855,21638.0
2019-02-20 15:10:00,121.94,121.98,121.93,121.98,21395.0,103.277,103.3109,103.2685,103.3109,21395.0
2019-02-20 15:15:00,121.98,122.03,121.96,121.97,51792.0,103.3109,103.3532,103.2939,103.3024,51792.0
2019-02-20 15:20:00,121.97,121.98,121.93,121.93,32302.0,103.3024,103.3109,103.2685,103.2685,32302.0
2019-02-20 15:25:00,121.94,121.98,121.93,121.97,31921.0,103.277,103.3109,103.2685,103.3024,31921.0
2019-02-20 15:30:00,121.98,121.98,121.95,121.95,50049.0,103.3109,103.3109,103.2855,103.2855,50049.0
2019-02-20 15:35:00,121.94,121.95,121.88,121.89,48527.0,103.277,103.2855,103.2262,103.2346,48527.0
2019-02-20 15:40:00,121.9,121.93,121.89,121.93,53089.0,103.2431,103.2685,103.2346,103.2685,53089.0
2019-02-20 15:45:00,121.94,122.07,121.94,121.99,184692.0,103.277,103.3871,103.277,103.3193,184692.0
2019-02-20 15:50:00,121.99,122.01,121.97,122.0,94314.0,103.3193,103.3363,103.3024,103.3278,94314.0
2019-02-20 15:55:00,121.99,122.0,121.9,121.96,206900.0,103.3193,103.3278,103.2431,103.2939,206900.0
2019-02-21 09:30:00,121.07,121.07,121.0,121.04,109189.0,102.5402,102.5402,102.4809,102.5147,109189.0
2019-02-21 09:35:00,121.04,121.13,121.04,121.11,149483.0,102.5147,102.591,102.5147,102.574,149483.0
2019-02-21 09:40:00,121.12,121.13,121.09,121.12,56421.0,102.5825,102.591,102.5571,102.5825,56421.0
2019-02-21 09:45:00,121.13,121.16,121.1,121.14,93808.0,102.591,102.6164,102.5656,102.5994,93808.0
2019-02-21 09:50:00,121.14,121.16,121.09,121.11,126163.0,102.5994,102.6164,102.5571,102.574,126163.0
2019-02-21 09:55:00,121.1,121.1,121.07,121.08,125847.0,102.5656,102.5656,102.5402,102.5486,125847.0
2019-02-21 10:00:00,121.08,121.1,121.01,121.02,103834.0,102.5486,102.5656,102.4893,102.4978,103834.0
2019-02-21 10:05:00,121.02,121.1,121.0,121.09,84642.0,102.4978,102.5656,102.4809,102.5571,84642.0
2019-02-21 10:10:00,121.09,121.11,121.05,121.06,105372.0,102.5571,102.574,102.5232,102.5317,105372.0
2019-02-21 10:15:00,121.06,121.07,120.98,121.0,106861.0,102.5317,102.5402,102.4639,102.4809,106861.0
2019-02-21 10:20:00,121.0,121.03,120.98,120.98,60913.0,102.4809,102.5063,102.4639,102.4639,60913.0
2019-02-21 10:25:00,120.98,121.1,120.97,121.09,75254.0,102.4639,102.5656,102.4555,102.5571,75254.0
2019-02-21 10:30:00,121.1,121.1,120.92,120.96,114529.0,102.5656,102.5656,102.4131,102.447,114529.0
2019-02-21 10:35:00,120.95,120.95,120.9,120.91,100004.0,102.4385,102.4385,102.3962,102.4046,100004.0
2019-02-21 10:40:00,120.92,120.96,120.88,120.91,61904.0,102.4131,102.447,102.3792,102.4046,61904.0
2019-02-21 10:45:00,120.91,120.96,120.88,120.94,255690.0,102.4046,102.447,102.3792,102.43,255690.0
2019-02-21 10:50:00,120.94,120.96,120.86,120.88,67184.0,102.43,102.447,102.3623,102.3792,67184.0
2019-02-21 10:55:00,120.87,120.9,120.85,120.9,28768.0,102.3708,102.3962,102.3538,102.3962,28768.0
2019-02-21 11:00:00,120.9,120.97,120.86,120.86,122451.0,102.3962,102.4555,102.3623,102.3623,122451.0
2019-02-21 11:05:00,120.86,120.9,120.84,120.9,56740.0,102.3623,102.3962,102.3454,102.3962,56740.0
2019-02-21 11:10:00,120.89,120.91,120.88,120.89,56703.0,102.3877,102.4046,102.3792,102.3877,56703.0
2019-02-21 11:15:00,120.88,120.88,120.85,120.87,49909.0,102.3792,102.3792,102.3538,102.3708,49909.0
2019-02-21 11:20:00,120.86,120.92,120.85,120.9,35634.0,102.3623,102.4131,102.3538,102.3962,35634.0
2019-02-21 11:25:00,120.91,120.93,120.89,120.9,24421.0,102.4046,102.4216,102.3877,102.3962,24421.0
2019-02-21 11:30:00,120.9,120.99,120.87,120.87,267405.0,102.3962,102.4724,102.3708,102.3708,267405.0
2019-02-21 11:35:00,120.87,120.94,120.87,120.94,70643.0,102.3708,102.43,102.3708,102.43,70643.0
2019-02-21 11:40:00,120.94,120.96,120.91,120.94,16078.0,102.43,102.447,102.4046,102.43,16078.0
2019-02-21 11:45:00,120.94,120.99,120.93,120.94,61252.0,102.43,102.4724,102.4216,102.43,61252.0
2019-02-21 11:50:00,120.94,121.0,120.91,120.91,41229.0,102.43,102.4809,102.4046,102.4046,41229.0
2019-02-21 11:55:00,120.92,120.94,120.9,120.94,56972.0,102.4131,102.43,102.3962,102.43,56972.0
2019-02-21 12:00:00,120.94,120.94,120.9,120.92,32077.0,102.43,102.43,102.3962,102.4131,32077.0
2019-02-21 12:05:00,120.92,120.93,120.85,120.86,33255.0,102.4131,102.4216,102.3538,102.3623,33255.0
2019-02-21 12:10:00,120.85,120.85,120.83,120.85,38075.0,102.3538,102.3538,102.3369,102.3538,38075.0
2019-02-21 12:15:00,120.86,120.88,120.85,120.86,24442.0,102.3623,102.3792,102.3538,102.3623,24442.0
2019-02-21 12:20:00,120.86,120.88,120.84,120.85,34553.0,102.3623,102.3792,102.3454,102.3538,34553.0
2019-02-21 12:25:00,120.84,120.86,120.83,120.85,112229.0,102.3454,102.3623,102.3369,102.3538,112229.0
2019-02-21 12:30:00,120.85,120.85,120.81,120.83,60428.0,102.3538,102.3538,102.3199,102.3369,60428.0
2019-02-21 12:35:00,120.83,120.88,120.82,120.87,102019.0,102.3369,102.3792,102.3284,102.3708,102019.0
2019-02-21 12:40:00,120.87,120.88,120.81,120.82,353744.0,102.3708,102.3792,102.3199,102.3284,353744.0
2019-02-21 12:45:00,120.82,120.87,120.82,120.87,55916.0,102.3284,102.3708,102.3284,102.3708,55916.0
2019-02-21 12:50:00,120.86,120.87,120.84,120.84,30338.0,102.3623,102.3708,102.3454,102.3454,30338.0
2019-02-21 12:55:00,120.85,120.86,120.74,120.77,71829.0,102.3538,102.3623,102.2607,102.2861,71829.0
2019-02-21 13:00:00,120.77,120.78,120.7,120.73,89465.0,102.2861,102.2945,102.2268,102.2522,89465.0
2019-02-21 13:05:00,120.72,120.8,120.71,120.8,67783.0,102.2437,102.3115,102.2352,102.3115,67783.0
2019-02-21 13:10:00,120.79,120.85,120.79,120.84,51719.0,102.303,102.3538,102.303,102.3454,51719.0
2019-02-21 13:15:00,120.84,120.87,120.83,120.87,67166.0,102.3454,102.3708,102.3369,102.3708,67166.0
2019-02-21 13:20:00,120.86,120.86,120.8,120.82,34687.0,102.3623,102.3623,102.3115,102.3284,34687.0
2019-02-21 13:25:00,120.81,120.83,120.76,120.81,46583.0,102.3199,102.3369,102.2776,102.3199,46583.0
2019-02-21 13:30:00,120.81,120.83,120.76,120.82,31141.0,102.3199,102.3369,102.2776,102.3284,31141.0
2019-02-21 13:35:00,120.82,120.83,120.8,120.82,14923.0,102.3284,102.3369,102.3115,102.3284,14923.0
2019-02-21 13:40:00,120.82,120.85,120.81,120.82,17053.0,102.3284,102.3538,102.3199,102.3284,17053.0
2019-02-21 13:45:00,120.81,120.83,120.79,120.79,48027.0,102.3199,102.3369,102.303,102.303,48027.0
2019-02-21 13:50:00,120.8,120.8,120.76,120.78,115013.0,102.3115,102.3115,102.2776,102.2945,115013.0
2019-02-21 13:55:00,120.79,120.81,120.77,120.8,76828.0,102.303,102.3199,102.2861,102.3115,76828.0
2019-02-21 14:00:00,120.8,120.8,120.78,120.79,22723.0,102.3115,102.3115,102.2945,102.303,22723.0
2019-02-21 14:05:00,120.79,120.83,120.78,120.81,20030.0,102.303,102.3369,102.2945,102.3199,20030.0
2019-02-21 14:10:00,120.81,120.83,120.78,120.82,29850.0,102.3199,102.3369,102.2945,102.3284,29850.0
2019-02-21 14:15:00,120.83,120.84,120.8,120.81,20127.0,102.3369,102.3454,102.3115,102.3199,20127.0
2019-02-21 14:20:00,120.8,120.84,120.8,120.84,55034.0,102.3115,102.3454,102.3115,102.3454,55034.0
2019-02-21 14:25:00,120.84,120.94,120.83,120.89,60229.0,102.3454,102.43,102.3369,102.3877,60229.0
2019-02-21 14:30:00,120.89,120.89,120.76,120.78,55548.0,102.3877,102.3877,102.2776,102.2945,55548.0
2019-02-21 14:35:00,120.78,120.83,120.76,120.83,69826.0,102.2945,102.3369,102.2776,102.3369,69826.0
2019-02-21 14:40:00,120.83,120.87,120.8,120.86,41094.0,102.3369,102.3708,102.3115,102.3623,41094.0
2019-02-21 14:45:00,120.85,120.91,120.85,120.88,29973.0,102.3538,102.4046,102.3538,102.3792,29973.0
2019-02-21 14:50:00,120.88,120.96,120.88,120.94,53360.0,102.3792,102.447,102.3792,102.43,53360.0
2019-02-21 14:55:00,120.94,120.95,120.89,120.92,52099.0,102.43,102.4385,102.3877,102.4131,52099.0
2019-02-21 15:00:00,120.91,120.91,120.85,120.88,36207.0,102.4046,102.4046,102.3538,102.3792,36207.0
2019-02-21 15:05:00,120.88,120.91,120.82,120.82,31754.0,102.3792,102.4046,102.3284,102.3284,31754.0
2019-02-21 15:10:00,120.83,120.86,120.81,120.84,38041.0,102.3369,102.3623,102.3199,102.3454,38041.0
2019-02-21 15:15:00,120.84,120.9,120.83,120.89,43907.0,102.3454,102.3962,102.3369,102.3877,43907.0
2019-02-21 15:20:00,120.89,120.9,120.86,120.88,87675.0,102.3877,102.3962,102.3623,102.3792,87675.0
2019-02-21 15:25:00,120.87,120.88,120.84,120.87,52301.0,102.3708,102.3792,102.3454,102.3708,52301.0
2019-02-21 15:30:00,120.87,120.92,120.85,120.9,53172.0,102.3708,102.4131,102.3538,102.3962,53172.0
2019-02-21 15:35:00,120.89,120.91,120.87,120.88,46820.0,102.3877,102.4046,102.3708,102.3792,46820.0
2019-02-21 15:40:00,120.88,120.89,120.85,120.87,61450.0,102.3792,102.3877,102.3538,102.3708,61450.0
2019-02-21 15:45:00,120.86,120.94,120.85,120.92,108069.0,102.3623,102.43,102.3538,102.4131,108069.0
2019-02-21 15:50:00,120.92,120.94,120.91,120.91,164241.0,102.4131,102.43,102.4046,102.4046,164241.0
2019-02-21 15:55:00,120.91,120.92,120.85,120.88,478344.0,102.4046,102.4131,102.3538,102.3792,478344.0
2019-02-22 09:30:00,121.47,121.53,121.46,121.47,109321.0,102.8789,102.9297,102.8705,102.8789,109321.0
2019-02-22 09:35:00,121.44,121.52,121.42,121.52,139982.0,102.8535,102.9213,102.8366,102.9213,139982.0
2019-02-22 09:40:00,121.52,121.63,121.5,121.61,89097.0,102.9213,103.0144,102.9043,102.9975,89097.0
2019-02-22 09:45:00,121.61,121.66,121.57,121.66,47000.0,102.9975,103.0399,102.9636,103.0399,47000.0
2019-02-22 09:50:00,121.66,121.68,121.61,121.67,74475.0,103.0399,103.0568,102.9975,103.0483,74475.0
2019-02-22 09:55:00,121.67,121.74,121.67,121.7,97572.0,103.0483,103.1076,103.0483,103.0737,97572.0
2019-02-22 10:00:00,121.7,121.75,121.7,121.74,71799.0,103.0737,103.1161,103.0737,103.1076,71799.0
2019-02-22 10:05:00,121.75,121.78,121.73,121.78,64803.0,103.1161,103.1415,103.0991,103.1415,64803.0
2019-02-22 10:10:00,121.78,121.83,121.76,121.79,91187.0,103.1415,103.1838,103.1245,103.15,91187.0
2019-02-22 10:15:00,121.78,121.8,121.73,121.76,80143.0,103.1415,103.1584,103.0991,103.1245,80143.0
2019-02-22 10:20:00,121.76,121.81,121.72,121.78,35890.0,103.1245,103.1669,103.0907,103.1415,35890.0
2019-02-22 10:25:00,121.78,121.8,121.72,121.73,37723.0,103.1415,103.1584,103.0907,103.0991,37723.0
2019-02-22 10:30:00,121.74,121.78,121.71,121.71,38542.0,103.1076,103.1415,103.0822,103.0822,38542.0
2019-02-22 10:35:00,121.71,121.8,121.71,121.76,58690.0,103.0822,103.1584,103.0822,103.1245,58690.0
2019-02-22 10:40:00,121.78,121.79,121.74,121.74,79200.0,103.1415,103.15,103.1076,103.1076,79200.0
2019-02-22 10:45:00,121.74,121.79,121.73,121.76,68756.0,103.1076,103.15,103.0991,103.1245,68756.0
2019-02-22 10:50:00,121.77,121.78,121.7,121.71,35491.0,103.133,103.1415,103.0737,103.0822,35491.0
2019-02-22 10:55:00,121.71,121.71,121.68,121.7,34338.0,103.0822,103.0822,103.0568,103.0737,34338.0
2019-02-22 11:00:00,121.7,121.78,121.7,121.77,66393.0,103.0737,103.1415,103.0737,103.133,66393.0
2019-02-22 11:05:00,121.77,121.79,121.76,121.76,50259.0,103.133,103.15,103.1245,103.1245,50259.0
2019-02-22 11:10:00,121.77,121.78,121.68,121.69,50181.0,103.133,103.1415,103.0568,103.0653,50181.0
2019-02-22 11:15:00,121.68,121.7,121.63,121.65,34028.0,103.0568,103.0737,103.0144,103.0314,34028.0
2019-02-22 11:20:00,121.66,121.73,121.66,121.71,57213.0,103.0399,103.0991,103.0399,103.0822,57213.0
2019-02-22 11:25:00,121.72,121.72,121.65,121.65,38022.0,103.0907,103.0907,103.0314,103.0314,38022.0
2019-02-22 11:30:00,121.65,121.68,121.64,121.68,34925.0,103.0314,103.0568,103.0229,103.0568,34925.0
2019-02-22 11:35:00,121.68,121.69,121.64,121.67,22924.0,103.0568,103.0653,103.0229,103.0483,22924.0
2019-02-22 11:40:00,121.68,121.75,121.66,121.73,60328.0,103.0568,103.1161,103.0399,103.0991,60328.0
2019-02-22 11:45:00,121.73,121.74,121.68,121.73,18893.0,103.0991,103.1076,103.0568,103.0991,18893.0
2019-02-22 11:50:00,121.73,121.74,121.7,121.7,15668.0,103.0991,103.1076,103.0737,103.0737,15668.0
2019-02-22 11:55:00,121.7,121.77,121.7,121.75,31265.0,103.0737,103.133,103.0737,103.1161,31265.0
2019-02-22 12:00:00,121.76,121.82,121.76,121.79,74210.0,103.1245,103.1754,103.1245,103.15,74210.0
2019-02-22 12:05:00,121.8,121.81,121.73,121.77,33706.0,103.1584,103.1669,103.0991,103.133,33706.0
2019-02-22 12:10:00,121.77,121.8,121.76,121.79,11947.0,103.133,103.1584,103.1245,103.15,11947.0
2019-02-22 12:15:00,121.79,121.82,121.75,121.82,22940.0,103.15,103.1754,103.1161,103.1754,22940.0
2019-02-22 12:20:00,121.82,121.87,121.79,121.8,50658.0,103.1754,103.2177,103.15,103.1584,50658.0
2019-02-22 12:25:00,121.81,121.83,121.79,121.83,17414.0,103.1669,103.1838,103.15,103.1838,17414.0
2019-02-22 12:30:00,121.83,121.87,121.82,121.87,29464.0,103.1838,103.2177,103.1754,103.2177,29464.0
2019-02-22 12:35:00,121.86,121.94,121.86,121.91,65942.0,103.2092,103.277,103.2092,103.2516,65942.0
2019-02-22 12:40:00,121.9,121.92,121.87,121.88,87742.0,103.2431,103.2601,103.2177,103.2262,87742.0
2019-02-22 12:45:00,121.89,121.92,121.86,121.86,48311.0,103.2346,103.2601,103.2092,103.2092,48311.0
2019-02-22 12:50:00,121.87,121.95,121.86,121.93,30941.0,103.2177,103.2855,103.2092,103.2685,30941.0
2019-02-22 12:55:00,121.93,121.94,121.9,121.91,21105.0,103.2685,103.277,103.2431,103.2516,21105.0
2019-02-22 13:00:00,121.91,121.94,121.9,121.92,32239.0,103.2516,103.277,103.2431,103.2601,32239.0
2019-02-22 13:05:00,121.93,121.93,121.8,121.83,58213.0,103.2685,103.2685,103.1584,103.1838,58213.0
2019-02-22 13:10:00,121.83,121.84,121.82,121.83,12772.0,103.1838,103.1923,103.1754,103.1838,12772.0
2019-02-22 13:15:00,121.82,121.83,121.75,121.76,40797.0,103.1754,103.1838,103.1161,103.1245,40797.0
2019-02-22 13:20:00,121.77,121.77,121.7,121.7,54701.0,103.133,103.133,103.0737,103.0737,54701.0
2019-02-22 13:25:00,121.69,121.69,121.58,121.6,106668.0,103.0653,103.0653,102.9721,102.989,106668.0
2019-02-22 13:30:00,121.61,121.61,121.56,121.59,39693.0,102.9975,102.9975,102.9552,102.9806,39693.0
2019-02-22 13:35:00,121.59,121.61,121.59,121.6,9481.0,102.9806,102.9975,102.9806,102.989,9481.0
2019-02-22 13:40:00,121.61,121.62,121.59,121.6,25542.0,102.9975,103.006,102.9806,102.989,25542.0
2019-02-22 13:45:00,121.61,121.61,121.55,121.59,20083.0,102.9975,102.9975,102.9467,102.9806,20083.0
2019-02-22 13:50:00,121.59,121.62,121.59,121.61,11200.0,102.9806,103.006,102.9806,102.9975,11200.0
2019-02-22 13:55:00,121.62,121.64,121.58,121.61,49916.0,103.006,103.0229,102.9721,102.9975,49916.0
2019-02-22 14:00:00,121.62,121.66,121.62,121.66,20736.0,103.006,103.0399,103.006,103.0399,20736.0
2019-02-22 14:05:00,121.66,121.68,121.63,121.63,20616.0,103.0399,103.0568,103.0144,103.0144,20616.0
2019-02-22 14:10:00,121.63,121.67,121.63,121.66,18206.0,103.0144,103.0483,103.0144,103.0399,18206.0
2019-02-22 14:15:00,121.66,121.71,121.65,121.7,21087.0,103.0399,103.0822,103.0314,103.0737,21087.0
2019-02-22 14:20:00,121.71,121.72,121.69,121.72,41739.0,103.0822,103.0907,103.0653,103.0907,41739.0
2019-02-22 14:25:00,121.72,121.75,121.71,121.72,29997.0,103.0907,103.1161,103.0822,103.0907,29997.0
2019-02-22 14:30:00,121.72,121.73,121.69,121.71,96964.0,103.0907,103.0991,103.0653,103.0822,96964.0
2019-02-22 14:35:00,121.71,121.81,121.7,121.73,60262.0,103.0822,103.1669,103.0737,103.0991,60262.0
2019-02-22 14:40:00,121.73,121.77,121.63,121.67,162306.0,103.0991,103.133,103.0144,103.0483,162306.0
2019-02-22 14:45:00,121.68,121.69,121.62,121.65,40101.0,103.0568,103.0653,103.006,103.0314,40101.0
2019-02-22 14:50:00,121.65,121.66,121.49,121.52,91039.0,103.0314,103.0399,102.8959,102.9213,91039.0
2019-02-22 14:55:00,121.52,121.55,121.48,121.49,71190.0,102.9213,102.9467,102.8874,102.8959,71190.0
2019-02-22 15:00:00,121.5,121.51,121.45,121.47,20897.0,102.9043,102.9128,102.862,102.8789,20897.0
2019-02-22 15:05:00,121.46,121.53,121.46,121.52,34269.0,102.8705,102.9297,102.8705,102.9213,34269.0
2019-02-22 15:10:00,121.52,121.54,121.5,121.54,20151.0,102.9213,102.9382,102.9043,102.9382,20151.0
2019-02-22 15:15:00,121.54,121.59,121.54,121.56,66374.0,102.9382,102.9806,102.9382,102.9552,66374.0
2019-02-22 15:20:00,121.55,121.56,121.5,121.52,17782.0,102.9467,102.9552,102.9043,102.9213,17782.0
2019-02-22 15:25:00,121.53,121.53,121.49,121.5,15419.0,102.9297,102.9297,102.8959,102.9043,15419.0
2019-02-22 15:30:00,121.51,121.53,121.49,121.53,71276.0,102.9128,102.9297,102.8959,102.9297,71276.0
2019-02-22 15:35:00,121.53,121.55,121.5,121.51,125236.0,102.9297,102.9467,102.9043,102.9128,125236.0
2019-02-22 15:40:00,121.51,121.55,121.49,121.53,348432.0,102.9128,102.9467,102.8959,102.9297,348432.0
2019-02-22 15:45:00,121.53,121.58,121.5,121.57,51916.0,102.9297,102.9721,102.9043,102.9636,51916.0
2019-02-22 15:50:00,121.57,121.59,121.55,121.57,170548.0,102.9636,102.9806,102.9467,102.9636,170548.0
2019-02-22 15:55:00,121.58,121.59,121.54,121.55,442655.0,102.9721,102.9806,102.9382,102.9467,442655.0
2019-02-25 09:30:00,121.17,121.17,121.07,121.07,178301.0,102.6248,102.6248,102.5402,102.5402,178301.0
2019-02-25 09:35:00,121.08,121.11,121.05,121.05,67135.0,102.5486,102.574,102.5232,102.5232,67135.0
2019-02-25 09:40:00,121.05,121.08,121.0,121.0,145784.0,102.5232,102.5486,102.4809,102.4809,145784.0
2019-02-25 09:45:00,121.01,121.01,120.96,120.99,75008.0,102.4893,102.4893,102.447,102.4724,75008.0
2019-02-25 09:50:00,120.98,121.01,120.96,121.0,73954.0,102.4639,102.4893,102.447,102.4809,73954.0
2019-02-25 09:55:00,121.0,121.09,120.99,121.09,83407.0,102.4809,102.5571,102.4724,102.5571,83407.0
2019-02-25 10:00:00,121.09,121.17,121.08,121.16,57264.0,102.5571,102.6248,102.5486,102.6164,57264.0
2019-02-25 10:05:00,121.16,121.18,121.14,121.18,29704.0,102.6164,102.6333,102.5994,102.6333,29704.0
2019-02-25 10:10:00,121.17,121.18,121.1,121.1,25481.0,102.6248,102.6333,102.5656,102.5656,25481.0
2019-02-25 10:15:00,121.09,121.12,121.08,121.09,30367.0,102.5571,102.5825,102.5486,102.5571,30367.0
2019-02-25 10:20:00,121.09,121.1,121.08,121.09,17355.0,102.5571,102.5656,102.5486,102.5571,17355.0
2019-02-25 10:25:00,121.1,121.14,121.08,121.11,36877.0,102.5656,102.5994,102.5486,102.574,36877.0
2019-02-25 10:30:00,121.12,121.18,121.11,121.17,47699.0,102.5825,102.6333,102.574,102.6248,47699.0
2019-02-25 10:35:00,121.18,121.19,121.13,121.14,64241.0,102.6333,102.6418,102.591,102.5994,64241.0
2019-02-25 10:40:00,121.15,121.16,121.13,121.14,10444.0,102.6079,102.6164,102.591,102.5994,10444.0
2019-02-25 10:45:00,121.14,121.15,121.09,121.1,45344.0,102.5994,102.6079,102.5571,102.5656,45344.0
2019-02-25 10:50:00,121.1,121.12,121.05,121.06,45771.0,102.5656,102.5825,102.5232,102.5317,45771.0
2019-02-25 10:55:00,121.07,121.09,120.98,120.98,376215.0,102.5402,102.5571,102.4639,102.4639,376215.0
2019-02-25 11:00:00,120.97,121.0,120.97,120.97,103205.0,102.4555,102.4809,102.4555,102.4555,103205.0
2019-02-25 11:05:00,120.98,121.0,120.95,120.98,39677.0,102.4639,102.4809,102.4385,102.4639,39677.0
2019-02-25 11:10:00,120.98,121.03,120.98,121.03,17827.0,102.4639,102.5063,102.4639,102.5063,17827.0
2019-02-25 11:15:00,121.03,121.03,121.0,121.01,12046.0,102.5063,102.5063,102.4809,102.4893,12046.0
2019-02-25 11:20:00,121.01,121.04,121.0,121.02,16700.0,102.4893,102.5147,102.4809,102.4978,16700.0
2019-02-25 11:25:00,121.02,121.06,121.01,121.03,22935.0,102.4978,102.5317,102.4893,102.5063,22935.0
2019-02-25 11:30:00,121.03,121.04,121.0,121.02,26730.0,102.5063,102.5147,102.4809,102.4978,26730.0
2019-02-25 11:35:00,121.02,121.08,121.02,121.07,16779.0,102.4978,102.5486,102.4978,102.5402,16779.0
2019-02-25 11:40:00,121.07,121.07,120.97,120.98,25093.0,102.5402,102.5402,102.4555,102.4639,25093.0
2019-02-25 11:45:00,120.98,121.0,120.95,120.97,42005.0,102.4639,102.4809,102.4385,102.4555,42005.0
2019-02-25 11:50:00,120.96,121.04,120.96,121.03,40211.0,102.447,102.5147,102.447,102.5063,40211.0
2019-02-25 11:55:00,121.03,121.05,120.97,120.98,24732.0,102.5063,102.5232,102.4555,102.4639,24732.0
2019-02-25 12:00:00,120.98,120.99,120.93,120.99,97553.0,102.4639,102.4724,102.4216,102.4724,97553.0
2019-02-25 12:05:00,120.98,121.01,120.97,121.0,7950.0,102.4639,102.4893,102.4555,102.4809,7950.0
2019-02-25 12:10:00,121.01,121.05,121.0,121.01,48742.0,102.4893,102.5232,102.4809,102.4893,48742.0
2019-02-25 12:15:00,121.0,121.02,121.0,121.01,19471.0,102.4809,102.4978,102.4809,102.4893,19471.0
2019-02-25 12:20:00,121.01,121.04,121.0,121.03,17094.0,102.4893,102.5147,102.4809,102.5063,17094.0
2019-02-25 12:25:00,121.03,121.03,121.0,121.02,15738.0,102.5063,102.5063,102.4809,102.4978,15738.0
2019-02-25 12:30:00,121.02,121.02,120.97,120.98,63002.0,102.4978,102.4978,102.4555,102.4639,63002.0
2019-02-25 12:35:00,120.98,120.98,120.94,120.94,18423.0,102.4639,102.4639,102.43,102.43,18423.0
2019-02-25 12:40:00,120.93,120.94,120.92,120.93,21820.0,102.4216,102.43,102.4131,102.4216,21820.0
2019-02-25 12:45:00,120.92,120.95,120.92,120.95,56025.0,102.4131,102.4385,102.4131,102.4385,56025.0
2019-02-25 12:50:00,120.94,120.98,120.94,120.98,17489.0,102.43,102.4639,102.43,102.4639,17489.0
2019-02-25 12:55:00,120.98,121.01,120.98,120.99,19087.0,102.4639,102.4893,102.4639,102.4724,19087.0
2019-02-25 13:00:00,120.99,121.06,120.97,121.06,31039.0,102.4724,102.5317,102.4555,102.5317,31039.0
2019-02-25 13:05:00,121.06,121.11,121.06,121.09,44530.0,102.5317,102.574,102.5317,102.5571,44530.0
2019-02-25 13:10:00,121.09,121.11,121.05,121.11,49040.0,102.5571,102.574,102.5232,102.574,49040.0
2019-02-25 13:15:00,121.12,121.13,121.07,121.11,19235.0,102.5825,102.591,102.5402,102.574,19235.0
2019-02-25 13:20:00,121.11,121.14,121.1,121.11,98518.0,102.574,102.5994,102.5656,102.574,98518.0
2019-02-25 13:25:00,121.13,121.13,121.1,121.13,10164.0,102.591,102.591,102.5656,102.591,10164.0
2019-02-25 13:30:00,121.12,121.15,121.11,121.12,25257.0,102.5825,102.6079,102.574,102.5825,25257.0
2019-02-25 13:35:00,121.13,121.14,121.1,121.11,28927.0,102.591,102.5994,102.5656,102.574,28927.0
2019-02-25 13:40:00,121.1,121.12,121.08,121.11,70371.0,102.5656,102.5825,102.5486,102.574,70371.0
2019-02-25 13:45:00,121.11,121.14,121.1,121.13,37757.0,102.574,102.5994,102.5656,102.591,37757.0
2019-02-25 13:50:00,121.13,121.14,121.11,121.12,57883.0,102.591,102.5994,102.574,102.5825,57883.0
2019-02-25 13:55:00,121.12,121.16,121.12,121.15,75762.0,102.5825,102.6164,102.5825,102.6079,75762.0
2019-02-25 14:00:00,121.15,121.17,121.13,121.17,13229.0,102.6079,102.6248,102.591,102.6248,13229.0
2019-02-25 14:05:00,121.17,121.2,121.16,121.19,16190.0,102.6248,102.6503,102.6164,102.6418,16190.0
2019-02-25 14:10:00,121.2,121.26,121.18,121.26,42770.0,102.6503,102.7011,102.6333,102.7011,42770.0
2019-02-25 14:15:00,121.26,121.27,121.23,121.24,28299.0,102.7011,102.7095,102.6757,102.6841,28299.0
2019-02-25 14:20:00,121.24,121.29,121.23,121.28,33615.0,102.6841,102.7265,102.6757,102.718,33615.0
2019-02-25 14:25:00,121.28,121.3,121.26,121.3,71045.0,102.718,102.7349,102.7011,102.7349,71045.0
2019-02-25 14:30:00,121.3,121.3,121.24,121.27,45281.0,102.7349,102.7349,102.6841,102.7095,45281.0
2019-02-25 14:35:00,121.27,121.27,121.24,121.26,29544.0,102.7095,102.7095,102.6841,102.7011,29544.0
2019-02-25 14:40:00,121.26,121.27,121.18,121.19,103931.0,102.7011,102.7095,102.6333,102.6418,103931.0
2019-02-25 14:45:00,121.2,121.23,121.18,121.21,38155.0,102.6503,102.6757,102.6333,102.6587,38155.0
2019-02-25 14:50:00,121.2,121.27,121.2,121.27,58490.0,102.6503,102.7095,102.6503,102.7095,58490.0
2019-02-25 14:55:00,121.27,121.27,121.2,121.22,36784.0,102.7095,102.7095,102.6503,102.6672,36784.0
2019-02-25 15:00:00,121.24,121.26,121.21,121.25,272637.0,102.6841,102.7011,102.6587,102.6926,272637.0
2019-02-25 15:05:00,121.26,121.27,121.24,121.25,28771.0,102.7011,102.7095,102.6841,102.6926,28771.0
2019-02-25 15:10:00,121.25,121.27,121.22,121.22,56365.0,102.6926,102.7095,102.6672,102.6672,56365.0
2019-02-25 15:15:00,121.22,121.23,121.19,121.22,27640.0,102.6672,102.6757,102.6418,102.6672,27640.0
2019-02-25 15:20:00,121.22,121.23,121.19,121.23,26845.0,102.6672,102.6757,102.6418,102.6757,26845.0
2019-02-25 15:25:00,121.24,121.24,121.2,121.2,27929.0,102.6841,102.6841,102.6503,102.6503,27929.0
2019-02-25 15:30:00,121.19,121.2,121.13,121.15,27482.0,102.6418,102.6503,102.591,102.6079,27482.0
2019-02-25 15:35:00,121.16,121.16,121.12,121.13,27980.0,102.6164,102.6164,102.5825,102.591,27980.0
2019-02-25 15:40:00,121.13,121.17,121.12,121.16,37358.0,102.591,102.6248,102.5825,102.6164,37358.0
2019-02-25 15:45:00,121.15,121.17,121.14,121.17,87918.0,102.6079,102.6248,102.5994,102.6248,87918.0
2019-02-25 15:50:00,121.17,121.24,121.16,121.23,94218.0,102.6248,102.6841,102.6164,102.6757,94218.0
2019-02-25 15:55:00,121.23,121.24,121.19,121.21,674805.0,102.6757,102.6841,102.6418,102.6587,674805.0
2019-02-26 09:30:00,121.73,121.76,121.68,121.72,101627.0,103.0991,103.1245,103.0568,103.0907,101627.0
2019-02-26 09:35:00,121.72,121.73,121.68,121.69,68667.0,103.0907,103.0991,103.0568,103.0653,68667.0
2019-02-26 09:40:00,121.69,121.76,121.69,121.75,42295.0,103.0653,103.1245,103.0653,103.1161,42295.0
2019-02-26 09:45:00,121.75,121.77,121.56,121.56,64976.0,103.1161,103.133,102.9552,102.9552,64976.0
2019-02-26 09:50:00,121.54,121.57,121.52,121.54,45863.0,102.9382,102.9636,102.9213,102.9382,45863.0
2019-02-26 09:55:00,121.54,121.58,121.51,121.56,37147.0,102.9382,102.9721,102.9128,102.9552,37147.0
2019-02-26 10:00:00,121.56,121.57,121.44,121.46,104539.0,102.9552,102.9636,102.8535,102.8705,104539.0
2019-02-26 10:05:00,121.46,121.52,121.44,121.51,44669.0,102.8705,102.9213,102.8535,102.9128,44669.0
2019-02-26 10:10:00,121.5,121.53,121.47,121.51,59665.0,102.9043,102.9297,102.8789,102.9128,59665.0
2019-02-26 10:15:00,121.5,121.51,121.46,121.51,48753.0,102.9043,102.9128,102.8705,102.9128,48753.0
2019-02-26 10:20:00,121.52,121.52,121.4,121.41,32725.0,102.9213,102.9213,102.8196,102.8281,32725.0
2019-02-26 10:25:00,121.4,121.41,121.38,121.4,25127.0,102.8196,102.8281,102.8027,102.8196,25127.0
2019-02-26 10:30:00,121.39,121.45,121.36,121.41,70480.0,102.8112,102.862,102.7858,102.8281,70480.0
2019-02-26 10:35:00,121.4,121.43,121.38,121.42,60678.0,102.8196,102.8451,102.8027,102.8366,60678.0
2019-02-26 10:40:00,121.42,121.44,121.36,121.41,454983.0,102.8366,102.8535,102.7858,102.8281,454983.0
2019-02-26 10:45:00,121.42,121.5,121.39,121.5,150382.0,102.8366,102.9043,102.8112,102.9043,150382.0
2019-02-26 10:50:00,121.5,121.6,121.5,121.56,36573.0,102.9043,102.989,102.9043,102.9552,36573.0
2019-02-26 10:55:00,121.57,121.6,121.54,121.59,65468.0,102.9636,102.989,102.9382,102.9806,65468.0
2019-02-26 11:00:00,121.6,121.63,121.55,121.55,28303.0,102.989,103.0144,102.9467,102.9467,28303.0
2019-02-26 11:05:00,121.56,121.61,121.55,121.55,26605.0,102.9552,102.9975,102.9467,102.9467,26605.0
2019-02-26 11:10:00,121.54,121.55,121.47,121.49,59573.0,102.9382,102.9467,102.8789,102.8959,59573.0
2019-02-26 11:15:00,121.48,121.52,121.44,121.5,37507.0,102.8874,102.9213,102.8535,102.9043,37507.0
2019-02-26 11:20:00,121.49,121.62,121.49,121.62,26443.0,102.8959,103.006,102.8959,103.006,26443.0
2019-02-26 11:25:00,121.63,121.66,121.62,121.63,20791.0,103.0144,103.0399,103.006,103.0144,20791.0
2019-02-26 11:30:00,121.63,121.64,121.6,121.61,26495.0,103.0144,103.0229,102.989,102.9975,26495.0
2019-02-26 11:35:00,121.61,121.64,121.56,121.58,21191.0,102.9975,103.0229,102.9552,102.9721,21191.0
2019-02-26 11:40:00,121.58,121.6,121.56,121.58,14735.0,102.9721,102.989,102.9552,102.9721,14735.0
2019-02-26 11:45:00,121.59,121.59,121.53,121.54,26988.0,102.9806,102.9806,102.9297,102.9382,26988.0
2019-02-26 11:50:00,121.54,121.55,121.52,121.52,9547.0,102.9382,102.9467,102.9213,102.9213,9547.0
2019-02-26 11:55:00,121.52,121.52,121.49,121.5,15598.0,102.9213,102.9213,102.8959,102.9043,15598.0
2019-02-26 12:00:00,121.49,121.5,121.47,121.48,12653.0,102.8959,102.9043,102.8789,102.8874,12653.0
2019-02-26 12:05:00,121.49,121.49,121.45,121.45,8457.0,102.8959,102.8959,102.862,102.862,8457.0
2019-02-26 12:10:00,121.46,121.49,121.45,121.48,140963.0,102.8705,102.8959,102.862,102.8874,140963.0
2019-02-26 12:15:00,121.48,121.5,121.47,121.48,12758.0,102.8874,102.9043,102.8789,102.8874,12758.0
2019-02-26 12:20:00,121.48,121.49,121.45,121.45,17462.0,102.8874,102.8959,102.862,102.862,17462.0
2019-02-26 12:25:00,121.46,121.46,121.42,121.43,14973.0,102.8705,102.8705,102.8366,102.8451,14973.0
2019-02-26 12:30:00,121.43,121.46,121.42,121.45,16258.0,102.8451,102.8705,102.8366,102.862,16258.0
2019-02-26 12:35:00,121.45,121.47,121.44,121.47,20496.0,102.862,102.8789,102.8535,102.8789,20496.0
2019-02-26 12:40:00,121.47,121.49,121.44,121.47,29665.0,102.8789,102.8959,102.8535,102.8789,29665.0
2019-02-26 12:45:00,121.46,121.54,121.46,121.53,35589.0,102.8705,102.9382,102.8705,102.9297,35589.0
2019-02-26 12:50:00,121.52,121.52,121.5,121.52,31730.0,102.9213,102.9213,102.9043,102.9213,31730.0
2019-02-26 12:55:00,121.52,121.52,121.47,121.5,54336.0,102.9213,102.9213,102.8789,102.9043,54336.0
2019-02-26 13:00:00,121.5,121.65,121.49,121.62,452214.0,102.9043,103.0314,102.8959,103.006,452214.0
2019-02-26 13:05:00,121.63,121.68,121.62,121.68,51213.0,103.0144,103.0568,103.006,103.0568,51213.0
2019-02-26 13:10:00,121.69,121.73,121.66,121.72,26685.0,103.0653,103.0991,103.0399,103.0907,26685.0
2019-02-26 13:15:00,121.72,121.73,121.69,121.72,33286.0,103.0907,103.0991,103.0653,103.0907,33286.0
2019-02-26 13:20:00,121.72,121.75,121.69,121.75,29301.0,103.0907,103.1161,103.0653,103.1161,29301.0
2019-02-26 13:25:00,121.74,121.78,121.73,121.75,53974.0,103.1076,103.1415,103.0991,103.1161,53974.0
2019-02-26 13:30:00,121.75,121.77,121.75,121.75,49608.0,103.1161,103.133,103.1161,103.1161,49608.0
2019-02-26 13:35:00,121.74,121.79,121.73,121.77,27642.0,103.1076,103.15,103.0991,103.133,27642.0
2019-02-26 13:40:00,121.76,121.78,121.74,121.75,11650.0,103.1245,103.1415,103.1076,103.1161,11650.0
2019-02-26 13:45:00,121.75,121.78,121.74,121.75,18050.0,103.1161,103.1415,103.1076,103.1161,18050.0
2019-02-26 13:50:00,121.76,121.8,121.75,121.8,25467.0,103.1245,103.1584,103.1161,103.1584,25467.0
2019-02-26 13:55:00,121.8,121.81,121.76,121.77,19709.0,103.1584,103.1669,103.1245,103.133,19709.0
2019-02-26 14:00:00,121.77,121.77,121.71,121.72,24861.0,103.133,103.133,103.0822,103.0907,24861.0
2019-02-26 14:05:00,121.71,121.78,121.71,121.78,25417.0,103.0822,103.1415,103.0822,103.1415,25417.0
2019-02-26 14:10:00,121.77,121.77,121.73,121.74,12419.0,103.133,103.133,103.0991,103.1076,12419.0
2019-02-26 14:15:00,121.74,121.76,121.73,121.74,15334.0,103.1076,103.1245,103.0991,103.1076,15334.0
2019-02-26 14:20:00,121.74,121.82,121.74,121.79,40037.0,103.1076,103.1754,103.1076,103.15,40037.0
2019-02-26 14:25:00,121.8,121.82,121.79,121.8,38100.0,103.1584,103.1754,103.15,103.1584,38100.0
2019-02-26 14:30:00,121.8,121.81,121.78,121.8,45072.0,103.1584,103.1669,103.1415,103.1584,45072.0
2019-02-26 14:35:00,121.8,121.82,121.79,121.8,39203.0,103.1584,103.1754,103.15,103.1584,39203.0
2019-02-26 14:40:00,121.8,121.82,121.8,121.82,24636.0,103.1584,103.1754,103.1584,103.1754,24636.0
2019-02-26 14:45:00,121.81,121.82,121.77,121.8,34793.0,103.1669,103.1754,103.133,103.1584,34793.0
2019-02-26 14:50:00,121.79,121.81,121.77,121.79,210760.0,103.15,103.1669,103.133,103.15,210760.0
2019-02-26 14:55:00,121.79,121.81,121.78,121.78,83278.0,103.15,103.1669,103.1415,103.1415,83278.0
2019-02-26 15:00:00,121.79,121.8,121.62,121.63,60237.0,103.15,103.1584,103.006,103.0144,60237.0
2019-02-26 15:05:00,121.63,121.68,121.62,121.68,72607.0,103.0144,103.0568,103.006,103.0568,72607.0
2019-02-26 15:10:00,121.67,121.73,121.67,121.73,39269.0,103.0483,103.0991,103.0483,103.0991,39269.0
2019-02-26 15:15:00,121.73,121.8,121.71,121.74,185064.0,103.0991,103.1584,103.0822,103.1076,185064.0
2019-02-26 15:20:00,121.73,121.76,121.72,121.74,45132.0,103.0991,103.1245,103.0907,103.1076,45132.0
2019-02-26 15:25:00,121.75,121.76,121.72,121.72,38678.0,103.1161,103.1245,103.0907,103.0907,38678.0
2019-02-26 15:30:00,121.73,121.73,121.69,121.73,83901.0,103.0991,103.0991,103.0653,103.0991,83901.0
2019-02-26 15:35:00,121.73,121.8,121.72,121.78,81937.0,103.0991,103.1584,103.0907,103.1415,81937.0
2019-02-26 15:40:00,121.79,121.79,121.75,121.77,100347.0,103.15,103.15,103.1161,103.133,100347.0
2019-02-26 15:45:00,121.77,121.79,121.72,121.75,205613.0,103.133,103.15,103.0907,103.1161,205613.0
2019-02-26 15:50:00,121.75,121.78,121.73,121.76,151565.0,103.1161,103.1415,103.0991,103.1245,151565.0
2019-02-26 15:55:00,121.77,121.82,121.76,121.8,343770.0,103.133,103.1754,103.1245,103.1584,343770.0
2019-02-27 09:30:00,121.12,121.13,120.99,121.01,146506.0,102.5825,102.591,102.4724,102.4893,146506.0
2019-02-27 09:35:00,121.03,121.03,120.94,120.97,174126.0,102.5063,102.5063,102.43,102.4555,174126.0
2019-02-27 09:40:00,120.96,120.99,120.84,120.88,106508.0,102.447,102.4724,102.3454,102.3792,106508.0
2019-02-27 09:45:00,120.88,120.92,120.84,120.9,159357.0,102.3792,102.4131,102.3454,102.3962,159357.0
2019-02-27 09:50:00,120.9,120.97,120.9,120.9,100634.0,102.3962,102.4555,102.3962,102.3962,100634.0
2019-02-27 09:55:00,120.91,120.95,120.78,120.94,173320.0,102.4046,102.4385,102.2945,102.43,173320.0
2019-02-27 10:00:00,120.95,120.95,120.69,120.75,135928.0,102.4385,102.4385,102.2183,102.2691,135928.0
2019-02-27 10:05:00,120.72,120.74,120.65,120.7,130178.0,102.2437,102.2607,102.1844,102.2268,130178.0
2019-02-27 10:10:00,120.71,120.88,120.71,120.83,162044.0,102.2352,102.3792,102.2352,102.3369,162044.0
2019-02-27 10:15:00,120.82,120.85,120.75,120.75,83387.0,102.3284,102.3538,102.2691,102.2691,83387.0
2019-02-27 10:20:00,120.76,120.78,120.7,120.72,73128.0,102.2776,102.2945,102.2268,102.2437,73128.0
2019-02-27 10:25:00,120.71,120.77,120.68,120.75,51683.0,102.2352,102.2861,102.2098,102.2691,51683.0
2019-02-27 10:30:00,120.74,120.75,120.62,120.64,150693.0,102.2607,102.2691,102.159,102.176,150693.0
2019-02-27 10:35:00,120.64,120.72,120.63,120.65,76488.0,102.176,102.2437,102.1675,102.1844,76488.0
2019-02-27 10:40:00,120.66,120.67,120.63,120.64,57896.0,102.1929,102.2014,102.1675,102.176,57896.0
2019-02-27 10:45:00,120.64,120.68,120.62,120.62,49912.0,102.176,102.2098,102.159,102.159,49912.0
2019-02-27 10:50:00,120.63,120.67,120.62,120.65,40849.0,102.1675,102.2014,102.159,102.1844,40849.0
2019-02-27 10:55:00,120.65,120.67,120.56,120.58,57133.0,102.1844,102.2014,102.1082,102.1251,57133.0
2019-02-27 11:00:00,120.58,120.59,120.5,120.58,113397.0,102.1251,102.1336,102.0574,102.1251,113397.0
2019-02-27 11:05:00,120.57,120.59,120.52,120.53,41942.0,102.1167,102.1336,102.0743,102.0828,41942.0
2019-02-27 11:10:00,120.52,120.62,120.51,120.59,59463.0,102.0743,102.159,102.0659,102.1336,59463.0
2019-02-27 11:15:00,120.59,120.63,120.57,120.6,36922.0,102.1336,102.1675,102.1167,102.1421,36922.0
2019-02-27 11:20:00,120.6,120.62,120.59,120.62,44078.0,102.1421,102.159,102.1336,102.159,44078.0
2019-02-27 11:25:00,120.61,120.63,120.59,120.62,43517.0,102.1506,102.1675,102.1336,102.159,43517.0
2019-02-27 11:30:00,120.62,120.64,120.59,120.61,168853.0,102.159,102.176,102.1336,102.1506,168853.0
2019-02-27 11:35:00,120.61,120.62,120.58,120.62,33033.0,102.1506,102.159,102.1251,102.159,33033.0
2019-02-27 11:40:00,120.62,120.7,120.61,120.68,87354.0,102.159,102.2268,102.1506,102.2098,87354.0
2019-02-27 11:45:00,120.69,120.73,120.68,120.72,37924.0,102.2183,102.2522,102.2098,102.2437,37924.0
2019-02-27 11:50:00,120.73,120.73,120.68,120.68,49084.0,102.2522,102.2522,102.2098,102.2098,49084.0
2019-02-27 11:55:00,120.68,120.7,120.67,120.7,43707.0,102.2098,102.2268,102.2014,102.2268,43707.0
2019-02-27 12:00:00,120.71,120.72,120.67,120.68,37256.0,102.2352,102.2437,102.2014,102.2098,37256.0
2019-02-27 12:05:00,120.67,120.71,120.67,120.68,34457.0,102.2014,102.2352,102.2014,102.2098,34457.0
2019-02-27 12:10:00,120.69,120.73,120.68,120.73,14369.0,102.2183,102.2522,102.2098,102.2522,14369.0
2019-02-27 12:15:00,120.73,120.73,120.68,120.69,36369.0,102.2522,102.2522,102.2098,102.2183,36369.0
2019-02-27 12:20:00,120.69,120.69,120.63,120.65,29819.0,102.2183,102.2183,102.1675,102.1844,29819.0
2019-02-27 12:25:00,120.65,120.7,120.64,120.69,40529.0,102.1844,102.2268,102.176,102.2183,40529.0
2019-02-27 12:30:00,120.68,120.69,120.66,120.69,17146.0,102.2098,102.2183,102.1929,102.2183,17146.0
2019-02-27 12:35:00,120.69,120.71,120.68,120.69,17809.0,102.2183,102.2352,102.2098,102.2183,17809.0
2019-02-27 12:40:00,120.7,120.71,120.69,120.71,20622.0,102.2268,102.2352,102.2183,102.2352,20622.0
2019-02-27 12:45:00,120.71,120.71,120.69,120.69,9261.0,102.2352,102.2352,102.2183,102.2183,9261.0
2019-02-27 12:50:00,120.68,120.73,120.68,120.73,29680.0,102.2098,102.2522,102.2098,102.2522,29680.0
2019-02-27 12:55:00,120.73,120.74,120.72,120.72,48270.0,102.2522,102.2607,102.2437,102.2437,48270.0
2019-02-27 13:00:00,120.71,120.76,120.71,120.76,15712.0,102.2352,102.2776,102.2352,102.2776,15712.0
2019-02-27 13:05:00,120.75,120.75,120.7,120.72,54505.0,102.2691,102.2691,102.2268,102.2437,54505.0
2019-02-27 13:10:00,120.72,120.72,120.7,120.7,17777.0,102.2437,102.2437,102.2268,102.2268,17777.0
2019-02-27 13:15:00,120.7,120.7,120.66,120.69,99682.0,102.2268,102.2268,102.1929,102.2183,99682.0
2019-02-27 13:20:00,120.68,120.69,120.65,120.68,21703.0,102.2098,102.2183,102.1844,102.2098,21703.0
2019-02-27 13:25:00,120.68,120.69,120.67,120.69,10178.0,102.2098,102.2183,102.2014,102.2183,10178.0
2019-02-27 13:30:00,120.68,120.7,120.68,120.69,32433.0,102.2098,102.2268,102.2098,102.2183,32433.0
2019-02-27 13:35:00,120.69,120.73,120.69,120.73,27588.0,102.2183,102.2522,102.2183,102.2522,27588.0
2019-02-27 13:40:00,120.73,120.74,120.72,120.73,37503.0,102.2522,102.2607,102.2437,102.2522,37503.0
2019-02-27 13:45:00,120.74,120.74,120.66,120.67,116876.0,102.2607,102.2607,102.1929,102.2014,116876.0
2019-02-27 13:50:00,120.67,120.69,120.66,120.68,29643.0,102.2014,102.2183,102.1929,102.2098,29643.0
2019-02-27 13:55:00,120.68,120.7,120.67,120.69,18486.0,102.2098,102.2268,102.2014,102.2183,18486.0
2019-02-27 14:00:00,120.69,120.72,120.66,120.67,20569.0,102.2183,102.2437,102.1929,102.2014,20569.0
2019-02-27 14:05:00,120.67,120.68,120.63,120.64,45395.0,102.2014,102.2098,102.1675,102.176,45395.0
2019-02-27 14:10:00,120.64,120.66,120.63,120.64,12778.0,102.176,102.1929,102.1675,102.176,12778.0
2019-02-27 14:15:00,120.64,120.65,120.63,120.64,18527.0,102.176,102.1844,102.1675,102.176,18527.0
2019-02-27 14:20:00,120.65,120.65,120.64,120.64,5740.0,102.1844,102.1844,102.176,102.176,5740.0
2019-02-27 14:25:00,120.64,120.65,120.54,120.56,58686.0,102.176,102.1844,102.0913,102.1082,58686.0
2019-02-27 14:30:00,120.56,120.57,120.5,120.5,83376.0,102.1082,102.1167,102.0574,102.0574,83376.0
2019-02-27 14:35:00,120.51,120.51,120.42,120.45,133659.0,102.0659,102.0659,101.9896,102.015,133659.0
2019-02-27 14:40:00,120.44,120.46,120.4,120.43,32968.0,102.0066,102.0235,101.9727,101.9981,32968.0
2019-02-27 14:45:00,120.42,120.42,120.38,120.38,85693.0,101.9896,101.9896,101.9558,101.9558,85693.0
2019-02-27 14:50:00,120.39,120.49,120.38,120.48,43501.0,101.9642,102.0489,101.9558,102.0405,43501.0
2019-02-27 14:55:00,120.49,120.49,120.46,120.47,39242.0,102.0489,102.0489,102.0235,102.032,39242.0
2019-02-27 15:00:00,120.46,120.51,120.44,120.45,81082.0,102.0235,102.0659,102.0066,102.015,81082.0
2019-02-27 15:05:00,120.45,120.45,120.33,120.34,86294.0,102.015,102.015,101.9134,101.9219,86294.0
2019-02-27 15:10:00,120.34,120.38,120.27,120.36,97211.0,101.9219,101.9558,101.8626,101.9388,97211.0
2019-02-27 15:15:00,120.36,120.37,120.34,120.34,55861.0,101.9388,101.9473,101.9219,101.9219,55861.0
2019-02-27 15:20:00,120.34,120.37,120.33,120.37,80029.0,101.9219,101.9473,101.9134,101.9473,80029.0
2019-02-27 15:25:00,120.37,120.41,120.35,120.4,68427.0,101.9473,101.9812,101.9303,101.9727,68427.0
2019-02-27 15:30:00,120.41,120.43,120.38,120.42,54685.0,101.9812,101.9981,101.9558,101.9896,54685.0
2019-02-27 15:35:00,120.42,120.45,120.4,120.41,89649.0,101.9896,102.015,101.9727,101.9812,89649.0
2019-02-27 15:40:00,120.41,120.45,120.4,120.45,87949.0,101.9812,102.015,101.9727,102.015,87949.0
2019-02-27 15:45:00,120.45,120.51,120.44,120.5,129896.0,102.015,102.0659,102.0066,102.0574,129896.0
2019-02-27 15:50:00,120.5,120.51,120.48,120.5,164792.0,102.0574,102.0659,102.0405,102.0574,164792.0
2019-02-27 15:55:00,120.49,120.5,120.43,120.45,958534.0,102.0489,102.0574,101.9981,102.015,958534.0
2019-02-28 09:30:00,120.56,120.59,120.51,120.54,182861.0,102.1082,102.1336,102.0659,102.0913,182861.0
2019-02-28 09:35:00,120.54,120.62,120.45,120.55,226627.0,102.0913,102.159,102.015,102.0997,226627.0
2019-02-28 09:40:00,120.57,120.57,120.34,120.36,82700.0,102.1167,102.1167,101.9219,101.9388,82700.0
2019-02-28 09:45:00,120.37,120.44,120.3,120.43,167872.0,101.9473,102.0066,101.888,101.9981,167872.0
2019-02-28 09:50:00,120.42,120.42,120.3,120.41,144025.0,101.9896,101.9896,101.888,101.9812,144025.0
2019-02-28 09:55:00,120.41,120.41,120.3,120.33,149943.0,101.9812,101.9812,101.888,101.9134,149943.0
2019-02-28 10:00:00,120.33,120.41,120.28,120.31,95472.0,101.9134,101.9812,101.8711,101.8965,95472.0
2019-02-28 10:05:00,120.33,120.46,120.33,120.43,68137.0,101.9134,102.0235,101.9134,101.9981,68137.0
2019-02-28 10:10:00,120.43,120.43,120.28,120.36,107948.0,101.9981,101.9981,101.8711,101.9388,107948.0
2019-02-28 10:15:00,120.37,120.37,120.24,120.24,61094.0,101.9473,101.9473,101.8372,101.8372,61094.0
2019-02-28 10:20:00,120.23,120.24,120.16,120.23,48346.0,101.8287,101.8372,101.7694,101.8287,48346.0
2019-02-28 10:25:00,120.24,120.24,120.16,120.16,46314.0,101.8372,101.8372,101.7694,101.7694,46314.0
2019-02-28 10:30:00,120.15,120.16,120.08,120.1,118621.0,101.761,101.7694,101.7017,101.7186,118621.0
2019-02-28 10:35:00,120.09,120.14,120.06,120.13,122422.0,101.7101,101.7525,101.6847,101.744,122422.0
2019-02-28 10:40:00,120.12,120.17,120.09,120.14,127407.0,101.7355,101.7779,101.7101,101.7525,127407.0
2019-02-28 10:45:00,120.15,120.17,120.12,120.15,99911.0,101.761,101.7779,101.7355,101.761,99911.0
2019-02-28 10:50:00,120.15,120.23,120.1,120.1,99221.0,101.761,101.8287,101.7186,101.7186,99221.0
2019-02-28 10:55:00,120.1,120.1,119.97,120.0,83290.0,101.7186,101.7186,101.6085,101.6339,83290.0
2019-02-28 11:00:00,119.99,120.06,119.97,120.04,50328.0,101.6254,101.6847,101.6085,101.6678,50328.0
2019-02-28 11:05:00,120.04,120.17,120.02,120.15,84025.0,101.6678,101.7779,101.6509,101.761,84025.0
2019-02-28 11:10:00,120.16,120.22,120.14,120.2,69155.0,101.7694,101.8202,101.7525,101.8033,69155.0
2019-02-28 11:15:00,120.21,120.21,120.12,120.17,25241.0,101.8118,101.8118,101.7355,101.7779,25241.0
2019-02-28 11:20:00,120.17,120.17,120.01,120.02,58870.0,101.7779,101.7779,101.6424,101.6509,58870.0
2019-02-28 11:25:00,120.01,120.01,119.87,119.89,134491.0,101.6424,101.6424,101.5238,101.5408,134491.0
2019-02-28 11:30:00,119.89,119.91,119.84,119.86,38815.0,101.5408,101.5577,101.4984,101.5153,38815.0
2019-02-28 11:35:00,119.85,119.88,119.77,119.82,66038.0,101.5069,101.5323,101.4391,101.4815,66038.0
2019-02-28 11:40:00,119.82,119.88,119.82,119.86,80413.0,101.4815,101.5323,101.4815,101.5153,80413.0
2019-02-28 11:45:00,119.87,119.98,119.86,119.97,55908.0,101.5238,101.617,101.5153,101.6085,55908.0
2019-02-28 11:50:00,119.96,120.01,119.95,119.97,55144.0,101.6,101.6424,101.5916,101.6085,55144.0
2019-02-28 11:55:00,119.95,119.96,119.87,119.95,30948.0,101.5916,101.6,101.5238,101.5916,30948.0
2019-02-28 12:00:00,119.95,119.98,119.92,119.97,18803.0,101.5916,101.617,101.5662,101.6085,18803.0
2019-02-28 12:05:00,119.97,119.98,119.94,119.97,22520.0,101.6085,101.617,101.5831,101.6085,22520.0
2019-02-28 12:10:00,119.97,120.02,119.95,119.99,40325.0,101.6085,101.6509,101.5916,101.6254,40325.0
2019-02-28 12:15:00,119.99,120.06,119.98,120.02,137798.0,101.6254,101.6847,101.617,101.6509,137798.0
2019-02-28 12:20:00,120.02,120.04,119.99,120.03,20783.0,101.6509,101.6678,101.6254,101.6593,20783.0
2019-02-28 12:25:00,120.02,120.06,120.01,120.02,14077.0,101.6509,101.6847,101.6424,101.6509,14077.0
2019-02-28 12:30:00,120.02,120.08,120.02,120.03,23793.0,101.6509,101.7017,101.6509,101.6593,23793.0
2019-02-28 12:35:00,120.02,120.05,120.0,120.03,33455.0,101.6509,101.6763,101.6339,101.6593,33455.0
2019-02-28 12:40:00,120.03,120.03,120.01,120.03,18653.0,101.6593,101.6593,101.6424,101.6593,18653.0
2019-02-28 12:45:00,120.02,120.04,120.0,120.04,18384.0,101.6509,101.6678,101.6339,101.6678,18384.0
2019-02-28 12:50:00,120.04,120.11,120.01,120.1,23457.0,101.6678,101.7271,101.6424,101.7186,23457.0
2019-02-28 12:55:00,120.1,120.12,120.05,120.1,53901.0,101.7186,101.7355,101.6763,101.7186,53901.0
2019-02-28 13:00:00,120.1,120.17,120.1,120.17,52410.0,101.7186,101.7779,101.7186,101.7779,52410.0
2019-02-28 13:05:00,120.16,120.17,120.11,120.11,24436.0,101.7694,101.7779,101.7271,101.7271,24436.0
2019-02-28 13:10:00,120.11,120.13,120.08,120.11,69493.0,101.7271,101.744,101.7017,101.7271,69493.0
2019-02-28 13:15:00,120.11,120.13,120.06,120.06,115529.0,101.7271,101.744,101.6847,101.6847,115529.0
2019-02-28 13:20:00,120.06,120.07,120.03,120.06,22085.0,101.6847,101.6932,101.6593,101.6847,22085.0
2019-02-28 13:25:00,120.06,120.09,120.05,120.05,23343.0,101.6847,101.7101,101.6763,101.6763,23343.0
2019-02-28 13:30:00,120.06,120.07,119.97,119.98,30620.0,101.6847,101.6932,101.6085,101.617,30620.0
2019-02-28 13:35:00,119.99,120.0,119.91,119.91,26501.0,101.6254,101.6339,101.5577,101.5577,26501.0
2019-02-28 13:40:00,119.91,119.95,119.91,119.92,37046.0,101.5577,101.5916,101.5577,101.5662,37046.0
2019-02-28 13:45:00,119.92,119.93,119.87,119.88,50981.0,101.5662,101.5746,101.5238,101.5323,50981.0
2019-02-28 13:50:00,119.88,119.9,119.87,119.89,31841.0,101.5323,101.5492,101.5238,101.5408,31841.0
2019-02-28 13:55:00,119.89,119.91,119.88,119.9,48661.0,101.5408,101.5577,101.5323,101.5492,48661.0
2019-02-28 14:00:00,119.9,119.91,119.81,119.88,57521.0,101.5492,101.5577,101.473,101.5323,57521.0
2019-02-28 14:05:00,119.88,119.89,119.82,119.82,21490.0,101.5323,101.5408,101.4815,101.4815,21490.0
2019-02-28 14:10:00,119.83,119.83,119.8,119.82,19801.0,101.4899,101.4899,101.4645,101.4815,19801.0
2019-02-28 14:15:00,119.83,119.88,119.81,119.86,52376.0,101.4899,101.5323,101.473,101.5153,52376.0
2019-02-28 14:20:00,119.86,119.87,119.82,119.83,100273.0,101.5153,101.5238,101.4815,101.4899,100273.0
2019-02-28 14:25:00,119.83,119.86,119.81,119.86,53134.0,101.4899,101.5153,101.473,101.5153,53134.0
2019-02-28 14:30:00,119.85,119.91,119.84,119.89,50857.0,101.5069,101.5577,101.4984,101.5408,50857.0
2019-02-28 14:35:00,119.9,119.95,119.89,119.92,115044.0,101.5492,101.5916,101.5408,101.5662,115044.0
2019-02-28 14:40:00,119.92,119.96,119.89,119.95,87330.0,101.5662,101.6,101.5408,101.5916,87330.0
2019-02-28 14:45:00,119.94,119.95,119.86,119.88,99553.0,101.5831,101.5916,101.5153,101.5323,99553.0
2019-02-28 14:50:00,119.88,119.93,119.83,119.92,310912.0,101.5323,101.5746,101.4899,101.5662,310912.0
2019-02-28 14:55:00,119.94,120.05,119.9,119.98,562463.0,101.5831,101.6763,101.5492,101.617,562463.0
2019-02-28 15:00:00,119.97,120.02,119.9,119.96,441784.0,101.6085,101.6509,101.5492,101.6,441784.0
2019-02-28 15:05:00,119.96,119.97,119.87,119.88,113979.0,101.6,101.6085,101.5238,101.5323,113979.0
2019-02-28 15:10:00,119.88,119.88,119.83,119.87,269998.0,101.5323,101.5323,101.4899,101.5238,269998.0
2019-02-28 15:15:00,119.86,119.86,119.78,119.79,147855.0,101.5153,101.5153,101.4476,101.4561,147855.0
2019-02-28 15:20:00,119.79,119.79,119.71,119.78,176806.0,101.4561,101.4561,101.3883,101.4476,176806.0
2019-02-28 15:25:00,119.77,119.83,119.75,119.82,109838.0,101.4391,101.4899,101.4222,101.4815,109838.0
2019-02-28 15:30:00,119.83,119.86,119.78,119.8,216147.0,101.4899,101.5153,101.4476,101.4645,216147.0
2019-02-28 15:35:00,119.8,119.88,119.8,119.84,103852.0,101.4645,101.5323,101.4645,101.4984,103852.0
2019-02-28 15:40:00,119.85,119.99,119.84,119.99,236129.0,101.5069,101.6254,101.4984,101.6254,236129.0
2019-02-28 15:45:00,119.99,120.06,119.98,120.05,266106.0,101.6254,101.6847,101.617,101.6763,266106.0
2019-02-28 15:50:00,120.05,120.06,120.03,120.03,232942.0,101.6763,101.6847,101.6593,101.6593,232942.0
2019-02-28 15:55:00,120.04,120.05,120.01,120.05,590307.0,101.6678,101.6763,101.6424,101.6763,590307.0
2019-03-01 09:30:00,119.33,119.35,119.27,119.3,260210.0,101.2822,101.2992,101.2313,101.2567,260210.0
2019-03-01 09:35:00,119.3,119.33,119.24,119.27,102910.0,101.2567,101.2822,101.2058,101.2313,102910.0
2019-03-01 09:40:00,119.26,119.27,119.21,119.24,138421.0,101.2228,101.2313,101.1803,101.2058,138421.0
2019-03-01 09:45:00,119.24,119.27,119.22,119.24,160773.0,101.2058,101.2313,101.1888,101.2058,160773.0
2019-03-01 09:50:00,119.24,119.24,119.17,119.18,71807.0,101.2058,101.2058,101.1464,101.1549,71807.0
2019-03-01 09:55:00,119.18,119.2,119.16,119.18,205302.0,101.1549,101.1719,101.1379,101.1549,205302.0
2019-03-01 10:00:00,119.22,119.53,119.17,119.26,333539.0,101.1888,101.4519,101.1464,101.2228,333539.0
2019-03-01 10:05:00,119.25,119.3,119.2,119.26,200927.0,101.2143,101.2567,101.1719,101.2228,200927.0
2019-03-01 10:10:00,119.25,119.36,119.19,119.32,100494.0,101.2143,101.3077,101.1634,101.2737,100494.0
2019-03-01 10:15:00,119.32,119.38,119.3,119.32,85373.0,101.2737,101.3246,101.2567,101.2737,85373.0
2019-03-01 10:20:00,119.32,119.41,119.3,119.4,75023.0,101.2737,101.3501,101.2567,101.3416,75023.0
2019-03-01 10:25:00,119.4,119.43,119.39,119.4,48998.0,101.3416,101.3671,101.3331,101.3416,48998.0
2019-03-01 10:30:00,119.41,119.45,119.32,119.36,79487.0,101.3501,101.384,101.2737,101.3077,79487.0
2019-03-01 10:35:00,119.35,119.47,119.35,119.43,49688.0,101.2992,101.401,101.2992,101.3671,49688.0
2019-03-01 10:40:00,119.42,119.45,119.17,119.18,171290.0,101.3586,101.384,101.1464,101.1549,171290.0
2019-03-01 10:45:00,119.18,119.24,119.14,119.21,181035.0,101.1549,101.2058,101.1209,101.1803,181035.0
2019-03-01 10:50:00,119.22,119.24,119.19,119.21,28913.0,101.1888,101.2058,101.1634,101.1803,28913.0
2019-03-01 10:55:00,119.2,119.25,119.19,119.24,42367.0,101.1719,101.2143,101.1634,101.2058,42367.0
2019-03-01 11:00:00,119.24,119.24,119.19,119.19,68370.0,101.2058,101.2058,101.1634,101.1634,68370.0
2019-03-01 11:05:00,119.19,119.22,119.09,119.1,50427.0,101.1634,101.1888,101.0785,101.087,50427.0
2019-03-01 11:10:00,119.1,119.16,119.09,119.15,77942.0,101.087,101.1379,101.0785,101.1294,77942.0
2019-03-01 11:15:00,119.13,119.19,119.06,119.08,59113.0,101.1124,101.1634,101.053,101.07,59113.0
2019-03-01 11:20:00,119.08,119.11,119.05,119.07,124167.0,101.07,101.0955,101.0445,101.0615,124167.0
2019-03-01 11:25:00,119.07,119.11,119.06,119.07,34772.0,101.0615,101.0955,101.053,101.0615,34772.0
2019-03-01 11:30:00,119.07,119.2,119.07,119.19,334672.0,101.0615,101.1719,101.0615,101.1634,334672.0
2019-03-01 11:35:00,119.18,119.18,119.05,119.05,55729.0,101.1549,101.1549,101.0445,101.0445,55729.0
2019-03-01 11:40:00,119.05,119.14,119.01,119.13,63625.0,101.0445,101.1209,101.0106,101.1124,63625.0
2019-03-01 11:45:00,119.14,119.16,119.05,119.16,79211.0,101.1209,101.1379,101.0445,101.1379,79211.0
2019-03-01 11:50:00,119.15,119.3,119.15,119.27,90594.0,101.1294,101.2567,101.1294,101.2313,90594.0
2019-03-01 11:55:00,119.28,119.31,119.27,119.28,57761.0,101.2398,101.2652,101.2313,101.2398,57761.0
2019-03-01 12:00:00,119.28,119.29,119.16,119.22,100093.0,101.2398,101.2482,101.1379,101.1888,100093.0
2019-03-01 12:05:00,119.22,119.23,119.14,119.15,57980.0,101.1888,101.1973,101.1209,101.1294,57980.0
2019-03-01 12:10:00,119.15,119.19,119.1,119.13,67699.0,101.1294,101.1634,101.087,101.1124,67699.0
2019-03-01 12:15:00,119.13,119.16,119.09,119.11,62038.0,101.1124,101.1379,101.0785,101.0955,62038.0
2019-03-01 12:20:00,119.1,119.14,119.07,119.12,182563.0,101.087,101.1209,101.0615,101.104,182563.0
2019-03-01 12:25:00,119.12,119.16,119.11,119.11,80964.0,101.104,101.1379,101.0955,101.0955,80964.0
2019-03-01 12:30:00,119.12,119.13,119.04,119.08,59033.0,101.104,101.1124,101.0361,101.07,59033.0
2019-03-01 12:35:00,119.08,119.17,119.07,119.17,102476.0,101.07,101.1464,101.0615,101.1464,102476.0
2019-03-01 12:40:00,119.16,119.18,119.12,119.14,37789.0,101.1379,101.1549,101.104,101.1209,37789.0
2019-03-01 12:45:00,119.14,119.17,119.13,119.17,27151.0,101.1209,101.1464,101.1124,101.1464,27151.0
2019-03-01 12:50:00,119.17,119.17,119.09,119.09,40180.0,101.1464,101.1464,101.0785,101.0785,40180.0
2019-03-01 12:55:00,119.09,119.13,119.05,119.06,35769.0,101.0785,101.1124,101.0445,101.053,35769.0
2019-03-01 13:00:00,119.06,119.06,118.99,119.01,108443.0,101.053,101.053,100.9936,101.0106,108443.0
2019-03-01 13:05:00,119.01,119.05,118.99,119.04,60479.0,101.0106,101.0445,100.9936,101.0361,60479.0
2019-03-01 13:10:00,119.04,119.07,119.03,119.04,127098.0,101.0361,101.0615,101.0276,101.0361,127098.0
2019-03-01 13:15:00,119.04,119.09,119.04,119.07,35005.0,101.0361,101.0785,101.0361,101.0615,35005.0
2019-03-01 13:20:00,119.07,119.12,119.06,119.12,38514.0,101.0615,101.104,101.053,101.104,38514.0
2019-03-01 13:25:00,119.12,119.14,119.06,119.07,61486.0,101.104,101.1209,101.053,101.0615,61486.0
2019-03-01 13:30:00,119.07,119.13,119.06,119.08,86016.0,101.0615,101.1124,101.053,101.07,86016.0
2019-03-01 13:35:00,119.08,119.09,119.0,119.0,187693.0,101.07,101.0785,101.0021,101.0021,187693.0
2019-03-01 13:40:00,119.0,119.02,118.99,119.01,57567.0,101.0021,101.0191,100.9936,101.0106,57567.0
2019-03-01 13:45:00,119.0,119.08,118.99,119.08,59612.0,101.0021,101.07,100.9936,101.07,59612.0
2019-03-01 13:50:00,119.08,119.11,119.06,119.1,60849.0,101.07,101.0955,101.053,101.087,60849.0
2019-03-01 13:55:00,119.09,119.1,119.05,119.05,103482.0,101.0785,101.087,101.0445,101.0445,103482.0
2019-03-01 14:00:00,119.05,119.07,119.01,119.07,123468.0,101.0445,101.0615,101.0106,101.0615,123468.0
2019-03-01 14:05:00,119.07,119.07,118.99,119.01,73572.0,101.0615,101.0615,100.9936,101.0106,73572.0
2019-03-01 14:10:00,119.01,119.02,118.98,118.98,54881.0,101.0106,101.0191,100.9851,100.9851,54881.0
2019-03-01 14:15:00,118.99,118.99,118.89,118.9,331815.0,100.9936,100.9936,100.9087,100.9172,331815.0
2019-03-01 14:20:00,118.9,118.9,118.8,118.83,90495.0,100.9172,100.9172,100.8324,100.8578,90495.0
2019-03-01 14:25:00,118.82,118.88,118.82,118.85,95045.0,100.8493,100.9003,100.8493,100.8748,95045.0
2019-03-01 14:30:00,118.86,118.88,118.83,118.87,68341.0,100.8833,100.9003,100.8578,100.8918,68341.0
2019-03-01 14:35:00,118.87,118.91,118.85,118.87,64110.0,100.8918,100.9257,100.8748,100.8918,64110.0
2019-03-01 14:40:00,118.87,118.91,118.85,118.9,53631.0,100.8918,100.9257,100.8748,100.9172,53631.0
2019-03-01 14:45:00,118.9,118.91,118.88,118.91,82905.0,100.9172,100.9257,100.9003,100.9257,82905.0
2019-03-01 14:50:00,118.91,118.93,118.9,118.92,122899.0,100.9257,100.9427,100.9172,100.9342,122899.0
2019-03-01 14:55:00,118.92,118.97,118.91,118.92,85423.0,100.9342,100.9766,100.9257,100.9342,85423.0
2019-03-01 15:00:00,118.92,118.94,118.87,118.93,126716.0,100.9342,100.9512,100.8918,100.9427,126716.0
2019-03-01 15:05:00,118.94,118.97,118.91,118.91,122079.0,100.9512,100.9766,100.9257,100.9257,122079.0
2019-03-01 15:10:00,118.92,118.92,118.83,118.83,137052.0,100.9342,100.9342,100.8578,100.8578,137052.0
2019-03-01 15:15:00,118.83,118.85,118.82,118.84,127249.0,100.8578,100.8748,100.8493,100.8663,127249.0
2019-03-01 15:20:00,118.84,118.86,118.8,118.8,236854.0,100.8663,100.8833,100.8324,100.8324,236854.0
2019-03-01 15:25:00,118.8,118.84,118.77,118.79,177987.0,100.8324,100.8663,100.8069,100.8239,177987.0
2019-03-01 15:30:00,118.8,118.8,118.77,118.78,126917.0,100.8324,100.8324,100.8069,100.8154,126917.0
2019-03-01 15:35:00,118.77,118.8,118.74,118.79,181934.0,100.8069,100.8324,100.7814,100.8239,181934.0
2019-03-01 15:40:00,118.79,118.79,118.69,118.69,316721.0,100.8239,100.8239,100.739,100.739,316721.0
2019-03-01 15:45:00,118.69,118.7,118.64,118.67,351848.0,100.739,100.7475,100.6966,100.722,351848.0
2019-03-01 15:50:00,118.67,118.7,118.66,118.68,535163.0,100.722,100.7475,100.7135,100.7305,535163.0
2019-03-01 15:55:00,118.68,118.69,118.65,118.67,1925700.0,100.7305,100.739,100.705,100.722,1925700.0
2019-03-04 09:30:00,119.3,119.3,119.12,119.18,217647.0,101.2567,101.2567,101.104,101.1549,217647.0
2019-03-04 09:35:00,119.19,119.19,119.14,119.16,75526.0,101.1634,101.1634,101.1209,101.1379,75526.0
2019-03-04 09:40:00,119.15,119.17,119.12,119.13,42002.0,101.1294,101.1464,101.104,101.1124,42002.0
2019-03-04 09:45:00,119.11,119.17,119.11,119.17,305176.0,101.0955,101.1464,101.0955,101.1464,305176.0
2019-03-04 09:50:00,119.18,119.19,119.13,119.14,84251.0,101.1549,101.1634,101.1124,101.1209,84251.0
2019-03-04 09:55:00,119.14,119.15,119.06,119.09,116924.0,101.1209,101.1294,101.053,101.0785,116924.0
2019-03-04 10:00:00,119.09,119.16,119.07,119.1,82364.0,101.0785,101.1379,101.0615,101.087,82364.0
2019-03-04 10:05:00,119.1,119.15,119.09,119.11,14300.0,101.087,101.1294,101.0785,101.0955,14300.0
2019-03-04 10:10:00,119.09,119.2,119.09,119.18,44662.0,101.0785,101.1719,101.0785,101.1549,44662.0
2019-03-04 10:15:00,119.17,119.21,119.15,119.16,48051.0,101.1464,101.1803,101.1294,101.1379,48051.0
2019-03-04 10:20:00,119.16,119.19,119.15,119.15,91768.0,101.1379,101.1634,101.1294,101.1294,91768.0
2019-03-04 10:25:00,119.16,119.18,119.13,119.13,204376.0,101.1379,101.1549,101.1124,101.1124,204376.0
2019-03-04 10:30:00,119.15,119.17,119.11,119.14,120141.0,101.1294,101.1464,101.0955,101.1209,120141.0
2019-03-04 10:35:00,119.14,119.16,119.11,119.12,63991.0,101.1209,101.1379,101.0955,101.104,63991.0
2019-03-04 10:40:00,119.13,119.29,119.11,119.25,259768.0,101.1124,101.2482,101.0955,101.2143,259768.0
2019-03-04 10:45:00,119.24,119.29,119.22,119.27,62004.0,101.2058,101.2482,101.1888,101.2313,62004.0
2019-03-04 10:50:00,119.28,119.37,119.27,119.37,120401.0,101.2398,101.3161,101.2313,101.3161,120401.0
2019-03-04 10:55:00,119.37,119.39,119.34,119.38,45552.0,101.3161,101.3331,101.2907,101.3246,45552.0
2019-03-04 11:00:00,119.37,119.38,119.34,119.37,68575.0,101.3161,101.3246,101.2907,101.3161,68575.0
2019-03-04 11:05:00,119.36,119.47,119.36,119.46,43626.0,101.3077,101.401,101.3077,101.3925,43626.0
2019-03-04 11:10:00,119.47,119.47,119.43,119.47,39986.0,101.401,101.401,101.3671,101.401,39986.0
2019-03-04 11:15:00,119.46,119.52,119.45,119.46,76806.0,101.3925,101.4435,101.384,101.3925,76806.0
2019-03-04 11:20:00,119.46,119.58,119.45,119.57,53911.0,101.3925,101.4944,101.384,101.4859,53911.0
2019-03-04 11:25:00,119.57,119.59,119.53,119.57,83184.0,101.4859,101.5029,101.4519,101.4859,83184.0
2019-03-04 11:30:00,119.57,119.65,119.56,119.64,73803.0,101.4859,101.5538,101.4774,101.5453,73803.0
2019-03-04 11:35:00,119.64,119.68,119.61,119.67,58298.0,101.5453,101.5793,101.5198,101.5708,58298.0
2019-03-04 11:40:00,119.67,119.68,119.59,119.63,43039.0,101.5708,101.5793,101.5029,101.5368,43039.0
2019-03-04 11:45:00,119.62,119.63,119.53,119.56,49259.0,101.5283,101.5368,101.4519,101.4774,49259.0
2019-03-04 11:50:00,119.56,119.64,119.55,119.6,89899.0,101.4774,101.5453,101.4689,101.5114,89899.0
2019-03-04 11:55:00,119.59,119.64,119.53,119.55,61122.0,101.5029,101.5453,101.4519,101.4689,61122.0
2019-03-04 12:00:00,119.54,119.55,119.49,119.5,101549.0,101.4604,101.4689,101.418,101.4265,101549.0
2019-03-04 12:05:00,119.5,119.53,119.48,119.5,38104.0,101.4265,101.4519,101.4095,101.4265,38104.0
2019-03-04 12:10:00,119.5,119.61,119.5,119.61,64271.0,101.4265,101.5198,101.4265,101.5198,64271.0
2019-03-04 12:15:00,119.61,119.69,119.59,119.68,54910.0,101.5198,101.5877,101.5029,101.5793,54910.0
2019-03-04 12:20:00,119.68,119.68,119.62,119.63,95601.0,101.5793,101.5793,101.5283,101.5368,95601.0
2019-03-04 12:25:00,119.63,119.64,119.55,119.55,77815.0,101.5368,101.5453,101.4689,101.4689,77815.0
2019-03-04 12:30:00,119.56,119.57,119.51,119.54,58256.0,101.4774,101.4859,101.435,101.4604,58256.0
2019-03-04 12:35:00,119.54,119.58,119.53,119.57,37244.0,101.4604,101.4944,101.4519,101.4859,37244.0
2019-03-04 12:40:00,119.57,119.6,119.55,119.58,68829.0,101.4859,101.5114,101.4689,101.4944,68829.0
2019-03-04 12:45:00,119.57,119.62,119.56,119.58,55619.0,101.4859,101.5283,101.4774,101.4944,55619.0
2019-03-04 12:50:00,119.57,119.59,119.53,119.54,291615.0,101.4859,101.5029,101.4519,101.4604,291615.0
2019-03-04 12:55:00,119.54,119.58,119.54,119.56,99020.0,101.4604,101.4944,101.4604,101.4774,99020.0
2019-03-04 13:00:00,119.56,119.65,119.56,119.65,161281.0,101.4774,101.5538,101.4774,101.5538,161281.0
2019-03-04 13:05:00,119.65,119.65,119.57,119.58,59398.0,101.5538,101.5538,101.4859,101.4944,59398.0
2019-03-04 13:10:00,119.58,119.62,119.55,119.56,25806.0,101.4944,101.5283,101.4689,101.4774,25806.0
2019-03-04 13:15:00,119.55,119.56,119.54,119.55,22273.0,101.4689,101.4774,101.4604,101.4689,22273.0
2019-03-04 13:20:00,119.55,119.56,119.51,119.52,61898.0,101.4689,101.4774,101.435,101.4435,61898.0
2019-03-04 13:25:00,119.52,119.53,119.42,119.42,60251.0,101.4435,101.4519,101.3586,101.3586,60251.0
2019-03-04 13:30:00,119.42,119.49,119.42,119.49,48521.0,101.3586,101.418,101.3586,101.418,48521.0
2019-03-04 13:35:00,119.49,119.51,119.48,119.49,10137.0,101.418,101.435,101.4095,101.418,10137.0
2019-03-04 13:40:00,119.5,119.5,119.48,119.49,30896.0,101.4265,101.4265,101.4095,101.418,30896.0
2019-03-04 13:45:00,119.5,119.57,119.49,119.57,36806.0,101.4265,101.4859,101.418,101.4859,36806.0
2019-03-04 13:50:00,119.57,119.6,119.56,119.58,31942.0,101.4859,101.5114,101.4774,101.4944,31942.0
2019-03-04 13:55:00,119.58,119.58,119.53,119.54,15781.0,101.4944,101.4944,101.4519,101.4604,15781.0
2019-03-04 14:00:00,119.54,119.62,119.53,119.61,34875.0,101.4604,101.5283,101.4519,101.5198,34875.0
2019-03-04 14:05:00,119.61,119.62,119.58,119.61,60053.0,101.5198,101.5283,101.4944,101.5198,60053.0
2019-03-04 14:10:00,119.62,119.64,119.6,119.61,65103.0,101.5283,101.5453,101.5114,101.5198,65103.0
2019-03-04 14:15:00,119.61,119.62,119.53,119.54,51815.0,101.5198,101.5283,101.4519,101.4604,51815.0
2019-03-04 14:20:00,119.55,119.56,119.5,119.52,45094.0,101.4689,101.4774,101.4265,101.4435,45094.0
2019-03-04 14:25:00,119.51,119.53,119.5,119.52,31604.0,101.435,101.4519,101.4265,101.4435,31604.0
2019-03-04 14:30:00,119.51,119.58,119.51,119.58,234869.0,101.435,101.4944,101.435,101.4944,234869.0
2019-03-04 14:35:00,119.58,119.63,119.56,119.63,108381.0,101.4944,101.5368,101.4774,101.5368,108381.0
2019-03-04 14:40:00,119.63,119.63,119.6,119.6,50637.0,101.5368,101.5368,101.5114,101.5114,50637.0
2019-03-04 14:45:00,119.61,119.64,119.6,119.63,126968.0,101.5198,101.5453,101.5114,101.5368,126968.0
2019-03-04 14:50:00,119.63,119.69,119.62,119.69,69909.0,101.5368,101.5877,101.5283,101.5877,69909.0
2019-03-04 14:55:00,119.7,119.71,119.62,119.67,94269.0,101.5962,101.6047,101.5283,101.5708,94269.0
2019-03-04 15:00:00,119.68,119.76,119.68,119.76,62661.0,101.5793,101.6472,101.5793,101.6472,62661.0
2019-03-04 15:05:00,119.76,119.77,119.72,119.75,70979.0,101.6472,101.6556,101.6132,101.6387,70979.0
2019-03-04 15:10:00,119.74,119.76,119.72,119.73,92473.0,101.6302,101.6472,101.6132,101.6217,92473.0
2019-03-04 15:15:00,119.74,119.75,119.7,119.73,83159.0,101.6302,101.6387,101.5962,101.6217,83159.0
2019-03-04 15:20:00,119.73,119.75,119.69,119.7,100705.0,101.6217,101.6387,101.5877,101.5962,100705.0
2019-03-04 15:25:00,119.7,119.71,119.69,119.71,39371.0,101.5962,101.6047,101.5877,101.6047,39371.0
2019-03-04 15:30:00,119.71,119.73,119.68,119.72,82023.0,101.6047,101.6217,101.5793,101.6132,82023.0
2019-03-04 15:35:00,119.72,119.74,119.69,119.71,57483.0,101.6132,101.6302,101.5877,101.6047,57483.0
2019-03-04 15:40:00,119.71,119.73,119.7,119.7,42340.0,101.6047,101.6217,101.5962,101.5962,42340.0
2019-03-04 15:45:00,119.7,119.71,119.65,119.66,109988.0,101.5962,101.6047,101.5538,101.5623,109988.0
2019-03-04 15:50:00,119.66,119.67,119.62,119.63,261583.0,101.5623,101.5708,101.5283,101.5368,261583.0
2019-03-04 15:55:00,119.63,119.64,119.58,119.58,813095.0,101.5368,101.5453,101.4944,101.4944,813095.0
2019-03-05 09:30:00,119.28,119.4,119.27,119.38,103568.0,101.2398,101.3416,101.2313,101.3246,103568.0
2019-03-05 09:35:00,119.37,119.38,119.3,119.35,33988.0,101.3161,101.3246,101.2567,101.2992,33988.0
2019-03-05 09:40:00,119.36,119.45,119.32,119.41,50619.0,101.3077,101.384,101.2737,101.3501,50619.0
2019-03-05 09:45:00,119.41,119.5,119.41,119.5,49056.0,101.3501,101.4265,101.3501,101.4265,49056.0
2019-03-05 09:50:00,119.49,119.63,119.46,119.62,81095.0,101.418,101.5368,101.3925,101.5283,81095.0
2019-03-05 09:55:00,119.62,119.65,119.58,119.62,275302.0,101.5283,101.5538,101.4944,101.5283,275302.0
2019-03-05 10:00:00,119.62,119.62,119.35,119.38,358906.0,101.5283,101.5283,101.2992,101.3246,358906.0
2019-03-05 10:05:00,119.36,119.42,119.3,119.33,128318.0,101.3077,101.3586,101.2567,101.2822,128318.0
2019-03-05 10:10:00,119.33,119.36,119.28,119.35,114861.0,101.2822,101.3077,101.2398,101.2992,114861.0
2019-03-05 10:15:00,119.34,119.54,119.33,119.51,76429.0,101.2907,101.4604,101.2822,101.435,76429.0
2019-03-05 10:20:00,119.5,119.55,119.39,119.39,52616.0,101.4265,101.4689,101.3331,101.3331,52616.0
2019-03-05 10:25:00,119.39,119.44,119.36,119.4,40570.0,101.3331,101.3756,101.3077,101.3416,40570.0
2019-03-05 10:30:00,119.4,119.4,119.31,119.38,45063.0,101.3416,101.3416,101.2652,101.3246,45063.0
2019-03-05 10:35:00,119.39,119.49,119.38,119.46,23738.0,101.3331,101.418,101.3246,101.3925,23738.0
2019-03-05 10:40:00,119.45,119.54,119.44,119.52,42286.0,101.384,101.4604,101.3756,101.4435,42286.0
2019-03-05 10:45:00,119.52,119.6,119.52,119.54,34421.0,101.4435,101.5114,101.4435,101.4604,34421.0
2019-03-05 10:50:00,119.54,119.58,119.51,119.51,32701.0,101.4604,101.4944,101.435,101.435,32701.0
2019-03-05 10:55:00,119.5,119.51,119.46,119.48,26510.0,101.4265,101.435,101.3925,101.4095,26510.0
2019-03-05 11:00:00,119.48,119.5,119.45,119.48,22482.0,101.4095,101.4265,101.384,101.4095,22482.0
2019-03-05 11:05:00,119.48,119.5,119.39,119.39,27951.0,101.4095,101.4265,101.3331,101.3331,27951.0
2019-03-05 11:10:00,119.39,119.4,119.33,119.37,23115.0,101.3331,101.3416,101.2822,101.3161,23115.0
2019-03-05 11:15:00,119.37,119.39,119.35,119.37,98864.0,101.3161,101.3331,101.2992,101.3161,98864.0
2019-03-05 11:20:00,119.37,119.43,119.36,119.42,93594.0,101.3161,101.3671,101.3077,101.3586,93594.0
2019-03-05 11:25:00,119.42,119.45,119.4,119.45,22360.0,101.3586,101.384,101.3416,101.384,22360.0
2019-03-05 11:30:00,119.46,119.46,119.38,119.44,124879.0,101.3925,101.3925,101.3246,101.3756,124879.0
2019-03-05 11:35:00,119.43,119.43,119.38,119.41,121664.0,101.3671,101.3671,101.3246,101.3501,121664.0
2019-03-05 11:40:00,119.4,119.43,119.39,119.41,19921.0,101.3416,101.3671,101.3331,101.3501,19921.0
2019-03-05 11:45:00,119.4,119.42,119.38,119.41,13832.0,101.3416,101.3586,101.3246,101.3501,13832.0
2019-03-05 11:50:00,119.42,119.45,119.41,119.41,23021.0,101.3586,101.384,101.3501,101.3501,23021.0
2019-03-05 11:55:00,119.42,119.45,119.41,119.42,22078.0,101.3586,101.384,101.3501,101.3586,22078.0
2019-03-05 12:00:00,119.42,119.46,119.4,119.42,43440.0,101.3586,101.3925,101.3416,101.3586,43440.0
2019-03-05 12:05:00,119.4,119.43,119.4,119.42,9580.0,101.3416,101.3671,101.3416,101.3586,9580.0
2019-03-05 12:10:00,119.41,119.44,119.41,119.42,12097.0,101.3501,101.3756,101.3501,101.3586,12097.0
2019-03-05 12:15:00,119.41,119.5,119.41,119.5,11083.0,101.3501,101.4265,101.3501,101.4265,11083.0
2019-03-05 12:20:00,119.51,119.55,119.5,119.51,25038.0,101.435,101.4689,101.4265,101.435,25038.0
2019-03-05 12:25:00,119.5,119.54,119.49,119.53,59802.0,101.4265,101.4604,101.418,101.4519,59802.0
2019-03-05 12:30:00,119.53,119.55,119.49,119.55,38348.0,101.4519,101.4689,101.418,101.4689,38348.0
2019-03-05 12:35:00,119.54,119.56,119.51,119.54,10833.0,101.4604,101.4774,101.435,101.4604,10833.0
2019-03-05 12:40:00,119.54,119.55,119.5,119.54,27029.0,101.4604,101.4689,101.4265,101.4604,27029.0
2019-03-05 12:45:00,119.54,119.55,119.52,119.55,12939.0,101.4604,101.4689,101.4435,101.4689,12939.0
2019-03-05 12:50:00,119.54,119.55,119.53,119.53,9042.0,101.4604,101.4689,101.4519,101.4519,9042.0
2019-03-05 12:55:00,119.54,119.54,119.51,119.52,32789.0,101.4604,101.4604,101.435,101.4435,32789.0
2019-03-05 13:00:00,119.51,119.53,119.46,119.47,56579.0,101.435,101.4519,101.3925,101.401,56579.0
2019-03-05 13:05:00,119.47,119.5,119.46,119.48,18299.0,101.401,101.4265,101.3925,101.4095,18299.0
2019-03-05 13:10:00,119.49,119.52,119.48,119.49,20085.0,101.418,101.4435,101.4095,101.418,20085.0
2019-03-05 13:15:00,119.49,119.52,119.49,119.51,8299.0,101.418,101.4435,101.418,101.435,8299.0
2019-03-05 13:20:00,119.52,119.54,119.51,119.52,10439.0,101.4435,101.4604,101.435,101.4435,10439.0
2019-03-05 13:25:00,119.52,119.54,119.51,119.52,12835.0,101.4435,101.4604,101.435,101.4435,12835.0
2019-03-05 13:30:00,119.53,119.53,119.49,119.5,34231.0,101.4519,101.4519,101.418,101.4265,34231.0
2019-03-05 13:35:00,119.49,119.5,119.45,119.46,45592.0,101.418,101.4265,101.384,101.3925,45592.0
2019-03-05 13:40:00,119.46,119.57,119.46,119.57,105192.0,101.3925,101.4859,101.3925,101.4859,105192.0
2019-03-05 13:45:00,119.57,119.58,119.52,119.57,65341.0,101.4859,101.4944,101.4435,101.4859,65341.0
2019-03-05 13:50:00,119.57,119.62,119.55,119.62,29723.0,101.4859,101.5283,101.4689,101.5283,29723.0
2019-03-05 13:55:00,119.61,119.61,119.52,119.55,26318.0,101.5198,101.5198,101.4435,101.4689,26318.0
2019-03-05 14:00:00,119.55,119.56,119.52,119.52,39115.0,101.4689,101.4774,101.4435,101.4435,39115.0
2019-03-05 14:05:00,119.52,119.54,119.51,119.53,34042.0,101.4435,101.4604,101.435,101.4519,34042.0
2019-03-05 14:10:00,119.54,119.56,119.51,119.56,59769.0,101.4604,101.4774,101.435,101.4774,59769.0
2019-03-05 14:15:00,119.56,119.56,119.53,119.56,32817.0,101.4774,101.4774,101.4519,101.4774,32817.0
2019-03-05 14:20:00,119.56,119.59,119.54,119.56,32767.0,101.4774,101.5029,101.4604,101.4774,32767.0
2019-03-05 14:25:00,119.56,119.61,119.49,119.59,159106.0,101.4774,101.5198,101.418,101.5029,159106.0
2019-03-05 14:30:00,119.59,119.66,119.58,119.65,49173.0,101.5029,101.5623,101.4944,101.5538,49173.0
2019-03-05 14:35:00,119.64,119.68,119.63,119.63,86191.0,101.5453,101.5793,101.5368,101.5368,86191.0
2019-03-05 14:40:00,119.62,119.63,119.61,119.63,25149.0,101.5283,101.5368,101.5198,101.5368,25149.0
2019-03-05 14:45:00,119.62,119.66,119.62,119.65,24744.0,101.5283,101.5623,101.5283,101.5538,24744.0
2019-03-05 14:50:00,119.65,119.7,119.64,119.67,28932.0,101.5538,101.5962,101.5453,101.5708,28932.0
2019-03-05 14:55:00,119.67,119.77,119.67,119.77,58801.0,101.5708,101.6556,101.5708,101.6556,58801.0
2019-03-05 15:00:00,119.77,119.84,119.75,119.83,65858.0,101.6556,101.7151,101.6387,101.7066,65858.0
2019-03-05 15:05:00,119.82,119.83,119.79,119.81,42585.0,101.6981,101.7066,101.6726,101.6896,42585.0
2019-03-05 15:10:00,119.81,119.82,119.77,119.79,38099.0,101.6896,101.6981,101.6556,101.6726,38099.0
2019-03-05 15:15:00,119.78,119.8,119.77,119.79,25603.0,101.6641,101.6811,101.6556,101.6726,25603.0
2019-03-05 15:20:00,119.79,119.8,119.76,119.77,17415.0,101.6726,101.6811,101.6472,101.6556,17415.0
2019-03-05 15:25:00,119.77,119.87,119.73,119.84,102040.0,101.6556,101.7405,101.6217,101.7151,102040.0
2019-03-05 15:30:00,119.84,119.86,119.82,119.83,28070.0,101.7151,101.732,101.6981,101.7066,28070.0
2019-03-05 15:35:00,119.83,119.83,119.78,119.8,40915.0,101.7066,101.7066,101.6641,101.6811,40915.0
2019-03-05 15:40:00,119.79,119.8,119.78,119.79,46261.0,101.6726,101.6811,101.6641,101.6726,46261.0
2019-03-05 15:45:00,119.79,119.84,119.78,119.84,95167.0,101.6726,101.7151,101.6641,101.7151,95167.0
2019-03-05 15:50:00,119.83,119.87,119.82,119.84,109380.0,101.7066,101.7405,101.6981,101.7151,109380.0
2019-03-05 15:55:00,119.84,119.86,119.82,119.85,459192.0,101.7151,101.732,101.6981,101.7235,459192.0
2019-03-06 09:30:00,119.92,119.98,119.92,119.95,114740.0,101.783,101.8339,101.783,101.8084,114740.0
2019-03-06 09:35:00,119.95,119.99,119.89,119.95,464654.0,101.8084,101.8424,101.7575,101.8084,464654.0
2019-03-06 09:40:00,119.95,120.03,119.94,120.03,119181.0,101.8084,101.8763,101.7999,101.8763,119181.0
2019-03-06 09:45:00,120.04,120.13,120.01,120.11,124356.0,101.8848,101.9612,101.8593,101.9442,124356.0
2019-03-06 09:50:00,120.11,120.16,120.08,120.1,137116.0,101.9442,101.9867,101.9188,101.9357,137116.0
2019-03-06 09:55:00,120.1,120.12,120.04,120.04,189275.0,101.9357,101.9527,101.8848,101.8848,189275.0
2019-03-06 10:00:00,120.04,120.12,120.04,120.06,289814.0,101.8848,101.9527,101.8848,101.9018,289814.0
2019-03-06 10:05:00,120.05,120.09,120.03,120.03,42280.0,101.8933,101.9272,101.8763,101.8763,42280.0
2019-03-06 10:10:00,120.03,120.05,119.98,119.98,74458.0,101.8763,101.8933,101.8339,101.8339,74458.0
2019-03-06 10:15:00,119.98,120.04,119.95,120.03,55177.0,101.8339,101.8848,101.8084,101.8763,55177.0
2019-03-06 10:20:00,120.02,120.06,120.0,120.06,64662.0,101.8678,101.9018,101.8509,101.9018,64662.0
2019-03-06 10:25:00,120.06,120.09,120.04,120.09,117025.0,101.9018,101.9272,101.8848,101.9272,117025.0
2019-03-06 10:30:00,120.09,120.19,120.05,120.19,172589.0,101.9272,102.0121,101.8933,102.0121,172589.0
2019-03-06 10:35:00,120.19,120.19,120.09,120.09,166229.0,102.0121,102.0121,101.9272,101.9272,166229.0
2019-03-06 10:40:00,120.09,120.13,120.02,120.02,89740.0,101.9272,101.9612,101.8678,101.8678,89740.0
2019-03-06 10:45:00,120.02,120.11,119.96,120.05,126790.0,101.8678,101.9442,101.8169,101.8933,126790.0
2019-03-06 10:50:00,120.05,120.07,119.99,120.0,203749.0,101.8933,101.9103,101.8424,101.8509,203749.0
2019-03-06 10:55:00,119.99,120.14,119.97,120.14,68290.0,101.8424,101.9697,101.8254,101.9697,68290.0
2019-03-06 11:00:00,120.15,120.24,120.15,120.22,101381.0,101.9782,102.0546,101.9782,102.0376,101381.0
2019-03-06 11:05:00,120.21,120.23,120.16,120.17,51676.0,102.0291,102.0461,101.9867,101.9952,51676.0
2019-03-06 11:10:00,120.17,120.19,120.15,120.16,50090.0,101.9952,102.0121,101.9782,101.9867,50090.0
2019-03-06 11:15:00,120.16,120.26,120.11,120.25,96858.0,101.9867,102.0715,101.9442,102.0631,96858.0
2019-03-06 11:20:00,120.25,120.29,120.24,120.29,50633.0,102.0631,102.097,102.0546,102.097,50633.0
2019-03-06 11:25:00,120.29,120.3,120.25,120.26,23720.0,102.097,102.1055,102.0631,102.0715,23720.0
2019-03-06 11:30:00,120.25,120.26,120.2,120.23,46456.0,102.0631,102.0715,102.0206,102.0461,46456.0
2019-03-06 11:35:00,120.23,120.25,120.21,120.24,34616.0,102.0461,102.0631,102.0291,102.0546,34616.0
2019-03-06 11:40:00,120.24,120.27,120.2,120.24,56595.0,102.0546,102.08,102.0206,102.0546,56595.0
2019-03-06 11:45:00,120.24,120.26,120.21,120.26,19756.0,102.0546,102.0715,102.0291,102.0715,19756.0
2019-03-06 11:50:00,120.27,120.38,120.27,120.36,161768.0,102.08,102.1734,102.08,102.1564,161768.0
2019-03-06 11:55:00,120.36,120.38,120.32,120.35,32487.0,102.1564,102.1734,102.1225,102.1479,32487.0
2019-03-06 12:00:00,120.35,120.36,120.3,120.35,23163.0,102.1479,102.1564,102.1055,102.1479,23163.0
2019-03-06 12:05:00,120.35,120.4,120.34,120.39,24350.0,102.1479,102.1904,102.1394,102.1819,24350.0
2019-03-06 12:10:00,120.38,120.4,120.3,120.32,24428.0,102.1734,102.1904,102.1055,102.1225,24428.0
2019-03-06 12:15:00,120.32,120.37,120.31,120.37,22803.0,102.1225,102.1649,102.114,102.1649,22803.0
2019-03-06 12:20:00,120.38,120.43,120.37,120.41,28749.0,102.1734,102.2158,102.1649,102.1989,28749.0
2019-03-06 12:25:00,120.41,120.44,120.4,120.44,15921.0,102.1989,102.2243,102.1904,102.2243,15921.0
2019-03-06 12:30:00,120.43,120.44,120.38,120.39,35703.0,102.2158,102.2243,102.1734,102.1819,35703.0
2019-03-06 12:35:00,120.39,120.41,120.37,120.39,30250.0,102.1819,102.1989,102.1649,102.1819,30250.0
2019-03-06 12:40:00,120.39,120.42,120.38,120.41,37659.0,102.1819,102.2073,102.1734,102.1989,37659.0
2019-03-06 12:45:00,120.41,120.49,120.38,120.47,73262.0,102.1989,102.2668,102.1734,102.2498,73262.0
2019-03-06 12:50:00,120.46,120.49,120.43,120.48,129512.0,102.2413,102.2668,102.2158,102.2583,129512.0
2019-03-06 12:55:00,120.48,120.51,120.48,120.51,35133.0,102.2583,102.2837,102.2583,102.2837,35133.0
2019-03-06 13:00:00,120.5,120.52,120.48,120.5,23066.0,102.2752,102.2922,102.2583,102.2752,23066.0
2019-03-06 13:05:00,120.5,120.52,120.45,120.49,34204.0,102.2752,102.2922,102.2328,102.2668,34204.0
2019-03-06 13:10:00,120.5,120.5,120.4,120.42,87634.0,102.2752,102.2752,102.1904,102.2073,87634.0
2019-03-06 13:15:00,120.4,120.42,120.35,120.36,54502.0,102.1904,102.2073,102.1479,102.1564,54502.0
2019-03-06 13:20:00,120.35,120.38,120.34,120.37,40111.0,102.1479,102.1734,102.1394,102.1649,40111.0
2019-03-06 13:25:00,120.38,120.4,120.36,120.38,19617.0,102.1734,102.1904,102.1564,102.1734,19617.0
2019-03-06 13:30:00,120.37,120.38,120.34,120.36,23732.0,102.1649,102.1734,102.1394,102.1564,23732.0
2019-03-06 13:35:00,120.36,120.39,120.34,120.34,96953.0,102.1564,102.1819,102.1394,102.1394,96953.0
2019-03-06 13:40:00,120.34,120.36,120.27,120.29,35804.0,102.1394,102.1564,102.08,102.097,35804.0
2019-03-06 13:45:00,120.28,120.32,120.27,120.3,64153.0,102.0885,102.1225,102.08,102.1055,64153.0
2019-03-06 13:50:00,120.3,120.3,120.22,120.22,27563.0,102.1055,102.1055,102.0376,102.0376,27563.0
2019-03-06 13:55:00,120.21,120.22,120.19,120.19,44320.0,102.0291,102.0376,102.0121,102.0121,44320.0
2019-03-06 14:00:00,120.19,120.19,120.11,120.15,91540.0,102.0121,102.0121,101.9442,101.9782,91540.0
2019-03-06 14:05:00,120.16,120.18,120.13,120.14,36935.0,101.9867,102.0036,101.9612,101.9697,36935.0
2019-03-06 14:10:00,120.14,120.18,120.14,120.18,21834.0,101.9697,102.0036,101.9697,102.0036,21834.0
2019-03-06 14:15:00,120.17,120.18,120.14,120.17,40810.0,101.9952,102.0036,101.9697,101.9952,40810.0
2019-03-06 14:20:00,120.16,120.16,120.1,120.1,37633.0,101.9867,101.9867,101.9357,101.9357,37633.0
2019-03-06 14:25:00,120.1,120.15,120.1,120.14,58542.0,101.9357,101.9782,101.9357,101.9697,58542.0
2019-03-06 14:30:00,120.14,120.14,120.06,120.12,91250.0,101.9697,101.9697,101.9018,101.9527,91250.0
2019-03-06 14:35:00,120.11,120.13,120.1,120.11,116920.0,101.9442,101.9612,101.9357,101.9442,116920.0
2019-03-06 14:40:00,120.11,120.19,120.1,120.19,28802.0,101.9442,102.0121,101.9357,102.0121,28802.0
2019-03-06 14:45:00,120.18,120.18,120.14,120.18,60685.0,102.0036,102.0036,101.9697,102.0036,60685.0
2019-03-06 14:50:00,120.18,120.22,120.17,120.19,32056.0,102.0036,102.0376,101.9952,102.0121,32056.0
2019-03-06 14:55:00,120.18,120.19,120.15,120.19,26139.0,102.0036,102.0121,101.9782,102.0121,26139.0
2019-03-06 15:00:00,120.17,120.23,120.16,120.23,46793.0,101.9952,102.0461,101.9867,102.0461,46793.0
2019-03-06 15:05:00,120.23,120.29,120.23,120.26,44649.0,102.0461,102.097,102.0461,102.0715,44649.0
2019-03-06 15:10:00,120.27,120.27,120.24,120.26,40424.0,102.08,102.08,102.0546,102.0715,40424.0
2019-03-06 15:15:00,120.26,120.31,120.25,120.3,39076.0,102.0715,102.114,102.0631,102.1055,39076.0
2019-03-06 15:20:00,120.3,120.32,120.27,120.29,67710.0,102.1055,102.1225,102.08,102.097,67710.0
2019-03-06 15:25:00,120.29,120.32,120.28,120.29,48006.0,102.097,102.1225,102.0885,102.097,48006.0
2019-03-06 15:30:00,120.3,120.3,120.27,120.29,51255.0,102.1055,102.1055,102.08,102.097,51255.0
2019-03-06 15:35:00,120.28,120.3,120.26,120.28,101161.0,102.0885,102.1055,102.0715,102.0885,101161.0
2019-03-06 15:40:00,120.28,120.31,120.27,120.28,116135.0,102.0885,102.114,102.08,102.0885,116135.0
2019-03-06 15:45:00,120.28,120.32,120.26,120.27,207376.0,102.0885,102.1225,102.0715,102.08,207376.0
2019-03-06 15:50:00,120.26,120.3,120.25,120.3,205556.0,102.0715,102.1055,102.0631,102.1055,205556.0
2019-03-06 15:55:00,120.29,120.3,120.25,120.29,498526.0,102.097,102.1055,102.0631,102.097,498526.0
2019-03-07 09:30:00,120.64,120.73,120.61,120.72,111554.0,102.3941,102.4705,102.3686,102.462,111554.0
2019-03-07 09:35:00,120.73,120.85,120.73,120.8,92422.0,102.4705,102.5723,102.4705,102.5299,92422.0
2019-03-07 09:40:00,120.81,120.83,120.78,120.81,140876.0,102.5384,102.5553,102.5129,102.5384,140876.0
2019-03-07 09:45:00,120.82,120.86,120.77,120.85,57488.0,102.5468,102.5808,102.5044,102.5723,57488.0
2019-03-07 09:50:00,120.85,121.0,120.84,120.94,154973.0,102.5723,102.6996,102.5638,102.6487,154973.0
2019-03-07 09:55:00,120.94,120.95,120.86,120.88,57577.0,102.6487,102.6572,102.5808,102.5978,57577.0
2019-03-07 10:00:00,120.89,120.95,120.87,120.93,137171.0,102.6063,102.6572,102.5893,102.6402,137171.0
2019-03-07 10:05:00,120.92,121.0,120.88,120.99,159749.0,102.6317,102.6996,102.5978,102.6911,159749.0
2019-03-07 10:10:00,120.98,121.0,120.91,120.94,185259.0,102.6826,102.6996,102.6232,102.6487,185259.0
2019-03-07 10:15:00,120.94,121.02,120.93,121.02,93471.0,102.6487,102.7166,102.6402,102.7166,93471.0
2019-03-07 10:20:00,121.02,121.07,120.94,120.94,163278.0,102.7166,102.759,102.6487,102.6487,163278.0
2019-03-07 10:25:00,120.93,120.97,120.92,120.94,226827.0,102.6402,102.6742,102.6317,102.6487,226827.0
2019-03-07 10:30:00,120.95,120.99,120.86,120.88,176626.0,102.6572,102.6911,102.5808,102.5978,176626.0
2019-03-07 10:35:00,120.88,120.98,120.88,120.96,41940.0,102.5978,102.6826,102.5978,102.6657,41940.0
2019-03-07 10:40:00,120.97,121.06,120.97,121.05,84252.0,102.6742,102.7505,102.6742,102.7421,84252.0
2019-03-07 10:45:00,121.05,121.05,120.85,120.86,60639.0,102.7421,102.7421,102.5723,102.5808,60639.0
2019-03-07 10:50:00,120.87,120.9,120.85,120.89,29522.0,102.5893,102.6147,102.5723,102.6063,29522.0
2019-03-07 10:55:00,120.89,120.99,120.86,120.99,44064.0,102.6063,102.6911,102.5808,102.6911,44064.0
2019-03-07 11:00:00,120.99,121.0,120.91,120.95,48756.0,102.6911,102.6996,102.6232,102.6572,48756.0
2019-03-07 11:05:00,120.95,121.02,120.94,121.0,34079.0,102.6572,102.7166,102.6487,102.6996,34079.0
2019-03-07 11:10:00,120.99,121.05,120.98,121.02,56319.0,102.6911,102.7421,102.6826,102.7166,56319.0
2019-03-07 11:15:00,121.01,121.06,120.99,121.04,99049.0,102.7081,102.7505,102.6911,102.7336,99049.0
2019-03-07 11:20:00,121.04,121.05,120.99,121.0,98540.0,102.7336,102.7421,102.6911,102.6996,98540.0
2019-03-07 11:25:00,120.99,121.0,120.85,120.87,48419.0,102.6911,102.6996,102.5723,102.5893,48419.0
2019-03-07 11:30:00,120.87,120.91,120.86,120.88,95329.0,102.5893,102.6232,102.5808,102.5978,95329.0
2019-03-07 11:35:00,120.87,120.91,120.86,120.91,48549.0,102.5893,102.6232,102.5808,102.6232,48549.0
2019-03-07 11:40:00,120.91,120.96,120.9,120.92,23766.0,102.6232,102.6657,102.6147,102.6317,23766.0
2019-03-07 11:45:00,120.91,120.98,120.9,120.97,16145.0,102.6232,102.6826,102.6147,102.6742,16145.0
2019-03-07 11:50:00,120.98,121.04,120.98,121.04,32136.0,102.6826,102.7336,102.6826,102.7336,32136.0
2019-03-07 11:55:00,121.05,121.05,121.02,121.03,23912.0,102.7421,102.7421,102.7166,102.7251,23912.0
2019-03-07 12:00:00,121.04,121.07,121.01,121.05,19967.0,102.7336,102.759,102.7081,102.7421,19967.0
2019-03-07 12:05:00,121.05,121.05,121.01,121.05,9289.0,102.7421,102.7421,102.7081,102.7421,9289.0
2019-03-07 12:10:00,121.04,121.12,121.04,121.11,28542.0,102.7336,102.8015,102.7336,102.793,28542.0
2019-03-07 12:15:00,121.12,121.12,121.01,121.03,37495.0,102.8015,102.8015,102.7081,102.7251,37495.0
2019-03-07 12:20:00,121.02,121.05,120.98,121.03,52271.0,102.7166,102.7421,102.6826,102.7251,52271.0
2019-03-07 12:25:00,121.03,121.08,121.0,121.0,61073.0,102.7251,102.7675,102.6996,102.6996,61073.0
2019-03-07 12:30:00,121.0,121.09,120.97,121.0,142489.0,102.6996,102.776,102.6742,102.6996,142489.0
2019-03-07 12:35:00,121.01,121.03,120.93,120.94,33020.0,102.7081,102.7251,102.6402,102.6487,33020.0
2019-03-07 12:40:00,120.95,121.0,120.94,120.97,32420.0,102.6572,102.6996,102.6487,102.6742,32420.0
2019-03-07 12:45:00,120.96,120.96,120.91,120.92,72510.0,102.6657,102.6657,102.6232,102.6317,72510.0
2019-03-07 12:50:00,120.92,120.94,120.88,120.88,68687.0,102.6317,102.6487,102.5978,102.5978,68687.0
2019-03-07 12:55:00,120.89,120.92,120.88,120.91,85201.0,102.6063,102.6317,102.5978,102.6232,85201.0
2019-03-07 13:00:00,120.91,120.92,120.88,120.89,64029.0,102.6232,102.6317,102.5978,102.6063,64029.0
2019-03-07 13:05:00,120.9,120.94,120.88,120.92,24115.0,102.6147,102.6487,102.5978,102.6317,24115.0
2019-03-07 13:10:00,120.92,120.94,120.91,120.93,121716.0,102.6317,102.6487,102.6232,102.6402,121716.0
2019-03-07 13:15:00,120.94,120.96,120.92,120.94,28778.0,102.6487,102.6657,102.6317,102.6487,28778.0
2019-03-07 13:20:00,120.95,120.97,120.92,120.97,8216.0,102.6572,102.6742,102.6317,102.6742,8216.0
2019-03-07 13:25:00,120.96,120.97,120.94,120.97,37854.0,102.6657,102.6742,102.6487,102.6742,37854.0
2019-03-07 13:30:00,120.96,120.99,120.95,120.98,27914.0,102.6657,102.6911,102.6572,102.6826,27914.0
2019-03-07 13:35:00,120.98,121.04,120.98,121.03,27841.0,102.6826,102.7336,102.6826,102.7251,27841.0
2019-03-07 13:40:00,121.02,121.04,121.01,121.04,44136.0,102.7166,102.7336,102.7081,102.7336,44136.0
2019-03-07 13:45:00,121.03,121.06,121.03,121.05,82865.0,102.7251,102.7505,102.7251,102.7421,82865.0
2019-03-07 13:50:00,121.04,121.09,121.03,121.09,71937.0,102.7336,102.776,102.7251,102.776,71937.0
2019-03-07 13:55:00,121.09,121.11,121.07,121.11,38222.0,102.776,102.793,102.759,102.793,38222.0
2019-03-07 14:00:00,121.11,121.19,121.09,121.19,141449.0,102.793,102.8609,102.776,102.8609,141449.0
2019-03-07 14:05:00,121.19,121.24,121.17,121.18,119954.0,102.8609,102.9033,102.8439,102.8524,119954.0
2019-03-07 14:10:00,121.19,121.21,121.13,121.2,129223.0,102.8609,102.8779,102.81,102.8694,129223.0
2019-03-07 14:15:00,121.2,121.21,121.15,121.18,25662.0,102.8694,102.8779,102.8269,102.8524,25662.0
2019-03-07 14:20:00,121.17,121.18,121.11,121.14,65662.0,102.8439,102.8524,102.793,102.8184,65662.0
2019-03-07 14:25:00,121.14,121.15,121.12,121.12,29869.0,102.8184,102.8269,102.8015,102.8015,29869.0
2019-03-07 14:30:00,121.12,121.15,121.11,121.15,84348.0,102.8015,102.8269,102.793,102.8269,84348.0
2019-03-07 14:35:00,121.15,121.22,121.14,121.19,39226.0,102.8269,102.8863,102.8184,102.8609,39226.0
2019-03-07 14:40:00,121.19,121.19,121.12,121.15,79602.0,102.8609,102.8609,102.8015,102.8269,79602.0
2019-03-07 14:45:00,121.15,121.22,121.15,121.19,83094.0,102.8269,102.8863,102.8269,102.8609,83094.0
2019-03-07 14:50:00,121.19,121.2,121.15,121.19,74649.0,102.8609,102.8694,102.8269,102.8609,74649.0
2019-03-07 14:55:00,121.18,121.26,121.15,121.21,80260.0,102.8524,102.9203,102.8269,102.8779,80260.0
2019-03-07 15:00:00,121.21,121.24,121.18,121.22,90103.0,102.8779,102.9033,102.8524,102.8863,90103.0
2019-03-07 15:05:00,121.22,121.22,121.18,121.19,49022.0,102.8863,102.8863,102.8524,102.8609,49022.0
2019-03-07 15:10:00,121.2,121.2,121.15,121.17,77255.0,102.8694,102.8694,102.8269,102.8439,77255.0
2019-03-07 15:15:00,121.17,121.18,121.15,121.16,114352.0,102.8439,102.8524,102.8269,102.8354,114352.0
2019-03-07 15:20:00,121.16,121.18,121.15,121.17,170153.0,102.8354,102.8524,102.8269,102.8439,170153.0
2019-03-07 15:25:00,121.17,121.17,121.11,121.16,97334.0,102.8439,102.8439,102.793,102.8354,97334.0
2019-03-07 15:30:00,121.15,121.16,121.12,121.14,109094.0,102.8269,102.8354,102.8015,102.8184,109094.0
2019-03-07 15:35:00,121.13,121.13,121.07,121.08,68002.0,102.81,102.81,102.759,102.7675,68002.0
2019-03-07 15:40:00,121.08,121.13,121.06,121.08,277002.0,102.7675,102.81,102.7505,102.7675,277002.0
2019-03-07 15:45:00,121.08,121.11,121.07,121.1,136956.0,102.7675,102.793,102.759,102.7845,136956.0
2019-03-07 15:50:00,121.09,121.12,121.06,121.06,138189.0,102.776,102.8015,102.7505,102.7505,138189.0
2019-03-07 15:55:00,121.05,121.08,120.99,121.08,417380.0,102.7421,102.7675,102.6911,102.7675,417380.0
2019-03-08 09:30:00,121.12,121.18,121.05,121.13,168082.0,102.8015,102.8524,102.7421,102.81,168082.0
2019-03-08 09:35:00,121.14,121.22,121.05,121.08,146735.0,102.8184,102.8863,102.7421,102.7675,146735.0
2019-03-08 09:40:00,121.08,121.11,121.01,121.11,125121.0,102.7675,102.793,102.7081,102.793,125121.0
2019-03-08 09:45:00,121.11,121.12,121.02,121.03,76673.0,102.793,102.8015,102.7166,102.7251,76673.0
2019-03-08 09:50:00,121.01,121.02,120.96,120.98,73131.0,102.7081,102.7166,102.6657,102.6826,73131.0
2019-03-08 09:55:00,120.97,121.03,120.95,121.0,51824.0,102.6742,102.7251,102.6572,102.6996,51824.0
2019-03-08 10:00:00,121.0,121.09,120.99,121.06,78041.0,102.6996,102.776,102.6911,102.7505,78041.0
2019-03-08 10:05:00,121.06,121.13,121.04,121.06,55070.0,102.7505,102.81,102.7336,102.7505,55070.0
2019-03-08 10:10:00,121.05,121.1,121.02,121.09,61423.0,102.7421,102.7845,102.7166,102.776,61423.0
2019-03-08 10:15:00,121.09,121.15,121.08,121.1,55578.0,102.776,102.8269,102.7675,102.7845,55578.0
2019-03-08 10:20:00,121.11,121.12,121.0,121.1,45274.0,102.793,102.8015,102.6996,102.7845,45274.0
2019-03-08 10:25:00,121.11,121.11,120.95,121.0,47008.0,102.793,102.793,102.6572,102.6996,47008.0
2019-03-08 10:30:00,121.0,121.11,120.99,121.09,35722.0,102.6996,102.793,102.6911,102.776,35722.0
2019-03-08 10:35:00,121.1,121.11,121.01,121.1,37874.0,102.7845,102.793,102.7081,102.7845,37874.0
2019-03-08 10:40:00,121.09,121.14,120.99,121.01,38647.0,102.776,102.8184,102.6911,102.7081,38647.0
2019-03-08 10:45:00,121.0,121.0,120.84,120.84,123030.0,102.6996,102.6996,102.5638,102.5638,123030.0
2019-03-08 10:50:00,120.85,121.05,120.84,121.03,64469.0,102.5723,102.7421,102.5638,102.7251,64469.0
2019-03-08 10:55:00,121.03,121.1,120.98,121.08,47037.0,102.7251,102.7845,102.6826,102.7675,47037.0
2019-03-08 11:00:00,121.09,121.14,121.06,121.13,106477.0,102.776,102.8184,102.7505,102.81,106477.0
2019-03-08 11:05:00,121.12,121.13,121.07,121.1,31042.0,102.8015,102.81,102.759,102.7845,31042.0
2019-03-08 11:10:00,121.09,121.14,121.02,121.04,62190.0,102.776,102.8184,102.7166,102.7336,62190.0
2019-03-08 11:15:00,121.04,121.1,121.02,121.1,37833.0,102.7336,102.7845,102.7166,102.7845,37833.0
2019-03-08 11:20:00,121.09,121.1,121.04,121.05,38608.0,102.776,102.7845,102.7336,102.7421,38608.0
2019-03-08 11:25:00,121.04,121.09,121.01,121.08,75495.0,102.7336,102.776,102.7081,102.7675,75495.0
2019-03-08 11:30:00,121.08,121.14,121.06,121.14,30196.0,102.7675,102.8184,102.7505,102.8184,30196.0
2019-03-08 11:35:00,121.15,121.16,121.11,121.15,18319.0,102.8269,102.8354,102.793,102.8269,18319.0
2019-03-08 11:40:00,121.15,121.2,121.14,121.15,42251.0,102.8269,102.8694,102.8184,102.8269,42251.0
2019-03-08 11:45:00,121.15,121.21,121.13,121.18,110621.0,102.8269,102.8779,102.81,102.8524,110621.0
2019-03-08 11:50:00,121.17,121.22,121.15,121.19,61242.0,102.8439,102.8863,102.8269,102.8609,61242.0
2019-03-08 11:55:00,121.19,121.26,121.18,121.26,58068.0,102.8609,102.9203,102.8524,102.9203,58068.0
2019-03-08 12:00:00,121.27,121.28,121.23,121.27,49070.0,102.9288,102.9373,102.8948,102.9288,49070.0
2019-03-08 12:05:00,121.28,121.29,121.24,121.28,28932.0,102.9373,102.9458,102.9033,102.9373,28932.0
2019-03-08 12:10:00,121.27,121.33,121.27,121.29,83682.0,102.9288,102.9797,102.9288,102.9458,83682.0
2019-03-08 12:15:00,121.28,121.32,121.27,121.32,30811.0,102.9373,102.9712,102.9288,102.9712,30811.0
2019-03-08 12:20:00,121.32,121.4,121.3,121.39,70507.0,102.9712,103.0391,102.9542,103.0306,70507.0
2019-03-08 12:25:00,121.39,121.41,121.33,121.34,37408.0,103.0306,103.0476,102.9797,102.9882,37408.0
2019-03-08 12:30:00,121.34,121.39,121.31,121.39,61402.0,102.9882,103.0306,102.9627,103.0306,61402.0
2019-03-08 12:35:00,121.39,121.4,121.36,121.37,37611.0,103.0306,103.0391,103.0052,103.0137,37611.0
2019-03-08 12:40:00,121.37,121.4,121.36,121.39,34464.0,103.0137,103.0391,103.0052,103.0306,34464.0
2019-03-08 12:45:00,121.39,121.45,121.39,121.42,70848.0,103.0306,103.0816,103.0306,103.0561,70848.0
2019-03-08 12:50:00,121.42,121.51,121.41,121.49,72078.0,103.0561,103.1325,103.0476,103.1155,72078.0
2019-03-08 12:55:00,121.49,121.5,121.47,121.48,14260.0,103.1155,103.124,103.0985,103.107,14260.0
2019-03-08 13:00:00,121.49,121.5,121.47,121.49,19251.0,103.1155,103.124,103.0985,103.1155,19251.0
2019-03-08 13:05:00,121.49,121.5,121.44,121.46,53145.0,103.1155,103.124,103.0731,103.09,53145.0
2019-03-08 13:10:00,121.45,121.53,121.42,121.52,84733.0,103.0816,103.1495,103.0561,103.141,84733.0
2019-03-08 13:15:00,121.53,121.59,121.52,121.58,99109.0,103.1495,103.2004,103.141,103.1919,99109.0
2019-03-08 13:20:00,121.58,121.59,121.55,121.57,17386.0,103.1919,103.2004,103.1664,103.1834,17386.0
2019-03-08 13:25:00,121.56,121.59,121.55,121.57,94403.0,103.1749,103.2004,103.1664,103.1834,94403.0
2019-03-08 13:30:00,121.56,121.59,121.54,121.56,84512.0,103.1749,103.2004,103.1579,103.1749,84512.0
2019-03-08 13:35:00,121.57,121.58,121.54,121.55,96304.0,103.1834,103.1919,103.1579,103.1664,96304.0
2019-03-08 13:40:00,121.54,121.55,121.49,121.52,38622.0,103.1579,103.1664,103.1155,103.141,38622.0
2019-03-08 13:45:00,121.52,121.53,121.49,121.51,17708.0,103.141,103.1495,103.1155,103.1325,17708.0
2019-03-08 13:50:00,121.51,121.56,121.51,121.56,24927.0,103.1325,103.1749,103.1325,103.1749,24927.0
2019-03-08 13:55:00,121.56,121.61,121.55,121.59,28328.0,103.1749,103.2174,103.1664,103.2004,28328.0
2019-03-08 14:00:00,121.58,121.63,121.58,121.61,28971.0,103.1919,103.2343,103.1919,103.2174,28971.0
2019-03-08 14:05:00,121.62,121.62,121.57,121.58,27225.0,103.2258,103.2258,103.1834,103.1919,27225.0
2019-03-08 14:10:00,121.57,121.62,121.56,121.6,44794.0,103.1834,103.2258,103.1749,103.2089,44794.0
2019-03-08 14:15:00,121.61,121.61,121.55,121.57,47127.0,103.2174,103.2174,103.1664,103.1834,47127.0
2019-03-08 14:20:00,121.58,121.62,121.57,121.59,28847.0,103.1919,103.2258,103.1834,103.2004,28847.0
2019-03-08 14:25:00,121.59,121.61,121.57,121.59,25778.0,103.2004,103.2174,103.1834,103.2004,25778.0
2019-03-08 14:30:00,121.58,121.61,121.57,121.6,34602.0,103.1919,103.2174,103.1834,103.2089,34602.0
2019-03-08 14:35:00,121.61,121.63,121.59,121.62,39882.0,103.2174,103.2343,103.2004,103.2258,39882.0
2019-03-08 14:40:00,121.62,121.63,121.58,121.62,28796.0,103.2258,103.2343,103.1919,103.2258,28796.0
2019-03-08 14:45:00,121.61,121.65,121.61,121.62,57963.0,103.2174,103.2513,103.2174,103.2258,57963.0
2019-03-08 14:50:00,121.61,121.62,121.52,121.55,118667.0,103.2174,103.2258,103.141,103.1664,118667.0
2019-03-08 14:55:00,121.55,121.61,121.53,121.59,307287.0,103.1664,103.2174,103.1495,103.2004,307287.0
2019-03-08 15:00:00,121.59,121.61,121.57,121.58,152118.0,103.2004,103.2174,103.1834,103.1919,152118.0
2019-03-08 15:05:00,121.57,121.63,121.55,121.62,139349.0,103.1834,103.2343,103.1664,103.2258,139349.0
2019-03-08 15:10:00,121.62,121.63,121.59,121.62,144235.0,103.2258,103.2343,103.2004,103.2258,144235.0
2019-03-08 15:15:00,121.62,121.64,121.61,121.64,58593.0,103.2258,103.2428,103.2174,103.2428,58593.0
2019-03-08 15:20:00,121.64,121.67,121.63,121.67,65184.0,103.2428,103.2683,103.2343,103.2683,65184.0
2019-03-08 15:25:00,121.67,121.69,121.65,121.69,138828.0,103.2683,103.2853,103.2513,103.2853,138828.0
2019-03-08 15:30:00,121.69,121.69,121.64,121.67,116434.0,103.2853,103.2853,103.2428,103.2683,116434.0
2019-03-08 15:35:00,121.66,121.69,121.65,121.67,137252.0,103.2598,103.2853,103.2513,103.2683,137252.0
2019-03-08 15:40:00,121.67,121.67,121.59,121.62,107919.0,103.2683,103.2683,103.2004,103.2258,107919.0
2019-03-08 15:45:00,121.62,121.64,121.57,121.61,165078.0,103.2258,103.2428,103.1834,103.2174,165078.0
2019-03-08 15:50:00,121.61,121.65,121.59,121.61,164570.0,103.2174,103.2513,103.2004,103.2174,164570.0
2019-03-08 15:55:00,121.62,121.63,121.55,121.57,507291.0,103.2258,103.2343,103.1664,103.1834,507291.0
2019-03-11 09:30:00,121.4,121.42,121.32,121.38,171098.0,103.0391,103.0561,102.9712,103.0221,171098.0
2019-03-11 09:35:00,121.38,121.38,121.29,121.32,54344.0,103.0221,103.0221,102.9458,102.9712,54344.0
2019-03-11 09:40:00,121.32,121.33,121.29,121.33,45056.0,102.9712,102.9797,102.9458,102.9797,45056.0
2019-03-11 09:45:00,121.33,121.37,121.23,121.27,161753.0,102.9797,103.0137,102.8948,102.9288,161753.0
2019-03-11 09:50:00,121.27,121.28,121.24,121.26,37244.0,102.9288,102.9373,102.9033,102.9203,37244.0
2019-03-11 09:55:00,121.27,121.3,121.25,121.29,42300.0,102.9288,102.9542,102.9118,102.9458,42300.0
2019-03-11 10:00:00,121.28,121.31,121.25,121.26,49668.0,102.9373,102.9627,102.9118,102.9203,49668.0
2019-03-11 10:05:00,121.26,121.36,121.25,121.34,90321.0,102.9203,103.0052,102.9118,102.9882,90321.0
2019-03-11 10:10:00,121.33,121.4,121.32,121.39,58346.0,102.9797,103.0391,102.9712,103.0306,58346.0
2019-03-11 10:15:00,121.4,121.42,121.33,121.34,64598.0,103.0391,103.0561,102.9797,102.9882,64598.0
2019-03-11 10:20:00,121.35,121.38,121.31,121.33,46414.0,102.9967,103.0221,102.9627,102.9797,46414.0
2019-03-11 10:25:00,121.33,121.34,121.23,121.25,40513.0,102.9797,102.9882,102.8948,102.9118,40513.0
2019-03-11 10:30:00,121.26,121.29,121.21,121.29,24486.0,102.9203,102.9458,102.8779,102.9458,24486.0
2019-03-11 10:35:00,121.29,121.31,121.26,121.29,23811.0,102.9458,102.9627,102.9203,102.9458,23811.0
2019-03-11 10:40:00,121.29,121.31,121.23,121.23,23842.0,102.9458,102.9627,102.8948,102.8948,23842.0
2019-03-11 10:45:00,121.23,121.24,121.12,121.12,65839.0,102.8948,102.9033,102.8015,102.8015,65839.0
2019-03-11 10:50:00,121.13,121.16,121.12,121.16,54721.0,102.81,102.8354,102.8015,102.8354,54721.0
2019-03-11 10:55:00,121.16,121.19,121.15,121.17,59377.0,102.8354,102.8609,102.8269,102.8439,59377.0
2019-03-11 11:00:00,121.17,121.18,121.13,121.17,78285.0,102.8439,102.8524,102.81,102.8439,78285.0
2019-03-11 11:05:00,121.18,121.18,121.15,121.16,41152.0,102.8524,102.8524,102.8269,102.8354,41152.0
2019-03-11 11:10:00,121.16,121.19,121.14,121.19,43859.0,102.8354,102.8609,102.8184,102.8609,43859.0
2019-03-11 11:15:00,121.19,121.2,121.18,121.18,37198.0,102.8609,102.8694,102.8524,102.8524,37198.0
2019-03-11 11:20:00,121.18,121.19,121.15,121.15,36429.0,102.8524,102.8609,102.8269,102.8269,36429.0
2019-03-11 11:25:00,121.15,121.19,121.14,121.19,23112.0,102.8269,102.8609,102.8184,102.8609,23112.0
2019-03-11 11:30:00,121.19,121.24,121.18,121.22,40305.0,102.8609,102.9033,102.8524,102.8863,40305.0
2019-03-11 11:35:00,121.21,121.23,121.19,121.22,31977.0,102.8779,102.8948,102.8609,102.8863,31977.0
2019-03-11 11:40:00,121.22,121.23,121.2,121.22,23447.0,102.8863,102.8948,102.8694,102.8863,23447.0
2019-03-11 11:45:00,121.22,121.23,121.21,121.22,7991.0,102.8863,102.8948,102.8779,102.8863,7991.0
2019-03-11 11:50:00,121.22,121.23,121.17,121.17,59074.0,102.8863,102.8948,102.8439,102.8439,59074.0
2019-03-11 11:55:00,121.17,121.17,121.12,121.16,51985.0,102.8439,102.8439,102.8015,102.8354,51985.0
2019-03-11 12:00:00,121.16,121.2,121.12,121.12,35896.0,102.8354,102.8694,102.8015,102.8015,35896.0
2019-03-11 12:05:00,121.12,121.12,121.04,121.05,60338.0,102.8015,102.8015,102.7336,102.7421,60338.0
2019-03-11 12:10:00,121.05,121.09,121.03,121.09,19105.0,102.7421,102.776,102.7251,102.776,19105.0
2019-03-11 12:15:00,121.08,121.09,121.06,121.07,17380.0,102.7675,102.776,102.7505,102.759,17380.0
2019-03-11 12:20:00,121.07,121.08,121.07,121.08,20696.0,102.759,102.7675,102.759,102.7675,20696.0
2019-03-11 12:25:00,121.08,121.09,121.07,121.08,27320.0,102.7675,102.776,102.759,102.7675,27320.0
2019-03-11 12:30:00,121.08,121.15,121.08,121.14,94179.0,102.7675,102.8269,102.7675,102.8184,94179.0
2019-03-11 12:35:00,121.14,121.17,121.13,121.16,40406.0,102.8184,102.8439,102.81,102.8354,40406.0
2019-03-11 12:40:00,121.16,121.16,121.05,121.06,28616.0,102.8354,102.8354,102.7421,102.7505,28616.0
2019-03-11 12:45:00,121.05,121.08,121.02,121.08,217603.0,102.7421,102.7675,102.7166,102.7675,217603.0
2019-03-11 12:50:00,121.08,121.09,121.03,121.05,39959.0,102.7675,102.776,102.7251,102.7421,39959.0
2019-03-11 12:55:00,121.05,121.06,121.02,121.04,12431.0,102.7421,102.7505,102.7166,102.7336,12431.0
2019-03-11 13:00:00,121.04,121.05,120.99,121.01,80884.0,102.7336,102.7421,102.6911,102.7081,80884.0
2019-03-11 13:05:00,121.01,121.03,120.98,121.02,81264.0,102.7081,102.7251,102.6826,102.7166,81264.0
2019-03-11 13:10:00,121.02,121.07,121.0,121.05,46718.0,102.7166,102.759,102.6996,102.7421,46718.0
2019-03-11 13:15:00,121.05,121.08,121.03,121.08,48637.0,102.7421,102.7675,102.7251,102.7675,48637.0
2019-03-11 13:20:00,121.08,121.1,121.07,121.09,35157.0,102.7675,102.7845,102.759,102.776,35157.0
2019-03-11 13:25:00,121.09,121.11,121.07,121.08,23324.0,102.776,102.793,102.759,102.7675,23324.0
2019-03-11 13:30:00,121.08,121.1,121.07,121.08,21072.0,102.7675,102.7845,102.759,102.7675,21072.0
2019-03-11 13:35:00,121.07,121.12,121.06,121.09,118118.0,102.759,102.8015,102.7505,102.776,118118.0
2019-03-11 13:40:00,121.09,121.11,121.08,121.1,56735.0,102.776,102.793,102.7675,102.7845,56735.0
2019-03-11 13:45:00,121.09,121.16,121.09,121.15,49428.0,102.776,102.8354,102.776,102.8269,49428.0
2019-03-11 13:50:00,121.15,121.18,121.13,121.18,42394.0,102.8269,102.8524,102.81,102.8524,42394.0
2019-03-11 13:55:00,121.18,121.2,121.16,121.18,35036.0,102.8524,102.8694,102.8354,102.8524,35036.0
2019-03-11 14:00:00,121.18,121.21,121.17,121.19,13297.0,102.8524,102.8779,102.8439,102.8609,13297.0
2019-03-11 14:05:00,121.19,121.19,121.17,121.17,38870.0,102.8609,102.8609,102.8439,102.8439,38870.0
2019-03-11 14:10:00,121.17,121.21,121.16,121.21,68867.0,102.8439,102.8779,102.8354,102.8779,68867.0
2019-03-11 14:15:00,121.21,121.23,121.2,121.21,53299.0,102.8779,102.8948,102.8694,102.8779,53299.0
2019-03-11 14:20:00,121.22,121.22,121.19,121.2,29342.0,102.8863,102.8863,102.8609,102.8694,29342.0
2019-03-11 14:25:00,121.21,121.21,121.18,121.2,25218.0,102.8779,102.8779,102.8524,102.8694,25218.0
2019-03-11 14:30:00,121.2,121.25,121.19,121.23,45404.0,102.8694,102.9118,102.8609,102.8948,45404.0
2019-03-11 14:35:00,121.22,121.27,121.22,121.24,56368.0,102.8863,102.9288,102.8863,102.9033,56368.0
2019-03-11 14:40:00,121.25,121.26,121.22,121.23,24758.0,102.9118,102.9203,102.8863,102.8948,24758.0
2019-03-11 14:45:00,121.23,121.23,121.17,121.18,24762.0,102.8948,102.8948,102.8439,102.8524,24762.0
2019-03-11 14:50:00,121.17,121.18,121.1,121.11,40266.0,102.8439,102.8524,102.7845,102.793,40266.0
2019-03-11 14:55:00,121.11,121.15,121.11,121.13,39484.0,102.793,102.8269,102.793,102.81,39484.0
2019-03-11 15:00:00,121.13,121.19,121.13,121.18,27012.0,102.81,102.8609,102.81,102.8524,27012.0
2019-03-11 15:05:00,121.19,121.21,121.17,121.18,50581.0,102.8609,102.8779,102.8439,102.8524,50581.0
2019-03-11 15:10:00,121.18,121.19,121.13,121.14,24359.0,102.8524,102.8609,102.81,102.8184,24359.0
2019-03-11 15:15:00,121.14,121.16,121.12,121.13,31044.0,102.8184,102.8354,102.8015,102.81,31044.0
2019-03-11 15:20:00,121.13,121.14,121.05,121.13,62069.0,102.81,102.8184,102.7421,102.81,62069.0
2019-03-11 15:25:00,121.13,121.15,121.1,121.14,72547.0,102.81,102.8269,102.7845,102.8184,72547.0
2019-03-11 15:30:00,121.14,121.19,121.13,121.15,51855.0,102.8184,102.8609,102.81,102.8269,51855.0
2019-03-11 15:35:00,121.16,121.16,121.13,121.15,34336.0,102.8354,102.8354,102.81,102.8269,34336.0
2019-03-11 15:40:00,121.15,121.19,121.14,121.17,81280.0,102.8269,102.8609,102.8184,102.8439,81280.0
2019-03-11 15:45:00,121.17,121.17,121.12,121.14,177799.0,102.8439,102.8439,102.8015,102.8184,177799.0
2019-03-11 15:50:00,121.13,121.17,121.13,121.16,82263.0,102.81,102.8439,102.81,102.8354,82263.0
2019-03-11 15:55:00,121.16,121.21,121.14,121.2,340343.0,102.8354,102.8779,102.8184,102.8694,340343.0
2019-03-12 09:30:00,121.3,121.43,121.27,121.39,199878.0,102.9542,103.0646,102.9288,103.0306,199878.0
2019-03-12 09:35:00,121.39,121.45,121.34,121.36,46861.0,103.0306,103.0816,102.9882,103.0052,46861.0
2019-03-12 09:40:00,121.36,121.36,121.27,121.31,76424.0,103.0052,103.0052,102.9288,102.9627,76424.0
2019-03-12 09:45:00,121.3,121.34,121.25,121.33,60073.0,102.9542,102.9882,102.9118,102.9797,60073.0
2019-03-12 09:50:00,121.32,121.34,121.29,121.3,21718.0,102.9712,102.9882,102.9458,102.9542,21718.0
2019-03-12 09:55:00,121.31,121.31,121.26,121.28,28438.0,102.9627,102.9627,102.9203,102.9373,28438.0
2019-03-12 10:00:00,121.28,121.37,121.27,121.32,22299.0,102.9373,103.0137,102.9288,102.9712,22299.0
2019-03-12 10:05:00,121.32,121.39,121.29,121.39,103534.0,102.9712,103.0306,102.9458,103.0306,103534.0
2019-03-12 10:10:00,121.38,121.49,121.38,121.48,80782.0,103.0221,103.1155,103.0221,103.107,80782.0
2019-03-12 10:15:00,121.48,121.5,121.47,121.48,147768.0,103.107,103.124,103.0985,103.107,147768.0
2019-03-12 10:20:00,121.47,121.51,121.46,121.48,77191.0,103.0985,103.1325,103.09,103.107,77191.0
2019-03-12 10:25:00,121.47,121.49,121.38,121.4,420169.0,103.0985,103.1155,103.0221,103.0391,420169.0
2019-03-12 10:30:00,121.4,121.45,121.38,121.44,34856.0,103.0391,103.0816,103.0221,103.0731,34856.0
2019-03-12 10:35:00,121.44,121.45,121.4,121.45,45825.0,103.0731,103.0816,103.0391,103.0816,45825.0
2019-03-12 10:40:00,121.45,121.48,121.43,121.48,16053.0,103.0816,103.107,103.0646,103.107,16053.0
2019-03-12 10:45:00,121.48,121.49,121.43,121.45,25805.0,103.107,103.1155,103.0646,103.0816,25805.0
2019-03-12 10:50:00,121.44,121.51,121.42,121.49,43133.0,103.0731,103.1325,103.0561,103.1155,43133.0
2019-03-12 10:55:00,121.5,121.55,121.49,121.53,20755.0,103.124,103.1664,103.1155,103.1495,20755.0
2019-03-12 11:00:00,121.53,121.57,121.53,121.56,47591.0,103.1495,103.1834,103.1495,103.1749,47591.0
2019-03-12 11:05:00,121.55,121.59,121.53,121.54,26506.0,103.1664,103.2004,103.1495,103.1579,26506.0
2019-03-12 11:10:00,121.53,121.56,121.51,121.56,40704.0,103.1495,103.1749,103.1325,103.1749,40704.0
2019-03-12 11:15:00,121.56,121.6,121.56,121.6,45902.0,103.1749,103.2089,103.1749,103.2089,45902.0
2019-03-12 11:20:00,121.59,121.62,121.58,121.62,26397.0,103.2004,103.2258,103.1919,103.2258,26397.0
2019-03-12 11:25:00,121.62,121.63,121.6,121.61,32325.0,103.2258,103.2343,103.2089,103.2174,32325.0
2019-03-12 11:30:00,121.61,121.61,121.58,121.6,24735.0,103.2174,103.2174,103.1919,103.2089,24735.0
2019-03-12 11:35:00,121.6,121.6,121.55,121.55,44539.0,103.2089,103.2089,103.1664,103.1664,44539.0
2019-03-12 11:40:00,121.55,121.57,121.51,121.53,27840.0,103.1664,103.1834,103.1325,103.1495,27840.0
2019-03-12 11:45:00,121.53,121.54,121.5,121.53,33458.0,103.1495,103.1579,103.124,103.1495,33458.0
2019-03-12 11:50:00,121.53,121.53,121.51,121.51,8568.0,103.1495,103.1495,103.1325,103.1325,8568.0
2019-03-12 11:55:00,121.51,121.53,121.5,121.5,16722.0,103.1325,103.1495,103.124,103.124,16722.0
2019-03-12 12:00:00,121.5,121.51,121.48,121.48,42890.0,103.124,103.1325,103.107,103.107,42890.0
2019-03-12 12:05:00,121.48,121.52,121.47,121.49,29545.0,103.107,103.141,103.0985,103.1155,29545.0
2019-03-12 12:10:00,121.5,121.51,121.48,121.5,8075.0,103.124,103.1325,103.107,103.124,8075.0
2019-03-12 12:15:00,121.5,121.6,121.49,121.6,45997.0,103.124,103.2089,103.1155,103.2089,45997.0
2019-03-12 12:20:00,121.6,121.61,121.56,121.6,38218.0,103.2089,103.2174,103.1749,103.2089,38218.0
2019-03-12 12:25:00,121.61,121.61,121.54,121.56,48600.0,103.2174,103.2174,103.1579,103.1749,48600.0
2019-03-12 12:30:00,121.56,121.57,121.54,121.55,25823.0,103.1749,103.1834,103.1579,103.1664,25823.0
2019-03-12 12:35:00,121.54,121.55,121.52,121.54,13808.0,103.1579,103.1664,103.141,103.1579,13808.0
2019-03-12 12:40:00,121.54,121.58,121.54,121.57,13484.0,103.1579,103.1919,103.1579,103.1834,13484.0
2019-03-12 12:45:00,121.57,121.62,121.56,121.61,30993.0,103.1834,103.2258,103.1749,103.2174,30993.0
2019-03-12 12:50:00,121.62,121.63,121.59,121.6,59046.0,103.2258,103.2343,103.2004,103.2089,59046.0
2019-03-12 12:55:00,121.6,121.67,121.59,121.64,36919.0,103.2089,103.2683,103.2004,103.2428,36919.0
2019-03-12 13:00:00,121.63,121.8,121.62,121.8,141575.0,103.2343,103.3786,103.2258,103.3786,141575.0
2019-03-12 13:05:00,121.8,121.82,121.77,121.82,43637.0,103.3786,103.3956,103.3532,103.3956,43637.0
2019-03-12 13:10:00,121.83,121.98,121.83,121.98,59245.0,103.4041,103.5314,103.4041,103.5314,59245.0
2019-03-12 13:15:00,121.98,122.0,121.85,121.86,83977.0,103.5314,103.5484,103.4211,103.4296,83977.0
2019-03-12 13:20:00,121.86,121.91,121.81,121.9,179384.0,103.4296,103.472,103.3871,103.4635,179384.0
2019-03-12 13:25:00,121.9,121.96,121.89,121.95,47384.0,103.4635,103.5144,103.455,103.5059,47384.0
2019-03-12 13:30:00,121.95,121.99,121.94,121.99,51731.0,103.5059,103.5399,103.4975,103.5399,51731.0
2019-03-12 13:35:00,121.99,122.0,121.91,121.95,22045.0,103.5399,103.5484,103.472,103.5059,22045.0
2019-03-12 13:40:00,121.95,122.03,121.94,121.99,80917.0,103.5059,103.5738,103.4975,103.5399,80917.0
2019-03-12 13:45:00,121.99,122.0,121.96,121.97,26101.0,103.5399,103.5484,103.5144,103.5229,26101.0
2019-03-12 13:50:00,121.97,122.04,121.97,122.03,55088.0,103.5229,103.5823,103.5229,103.5738,55088.0
2019-03-12 13:55:00,122.03,122.08,122.03,122.05,41238.0,103.5738,103.6163,103.5738,103.5908,41238.0
2019-03-12 14:00:00,122.04,122.09,122.04,122.09,69612.0,103.5823,103.6248,103.5823,103.6248,69612.0
2019-03-12 14:05:00,122.08,122.17,122.07,122.16,68538.0,103.6163,103.6927,103.6078,103.6842,68538.0
2019-03-12 14:10:00,122.17,122.2,122.15,122.19,43759.0,103.6927,103.7181,103.6757,103.7096,43759.0
2019-03-12 14:15:00,122.19,122.2,122.1,122.14,59696.0,103.7096,103.7181,103.6333,103.6672,59696.0
2019-03-12 14:20:00,122.13,122.2,122.12,122.2,70950.0,103.6587,103.7181,103.6502,103.7181,70950.0
2019-03-12 14:25:00,122.2,122.23,122.18,122.22,42472.0,103.7181,103.7436,103.7012,103.7351,42472.0
2019-03-12 14:30:00,122.23,122.23,122.15,122.16,46835.0,103.7436,103.7436,103.6757,103.6842,46835.0
2019-03-12 14:35:00,122.16,122.18,122.12,122.13,72339.0,103.6842,103.7012,103.6502,103.6587,72339.0
2019-03-12 14:40:00,122.13,122.14,122.07,122.08,47686.0,103.6587,103.6672,103.6078,103.6163,47686.0
2019-03-12 14:45:00,122.08,122.09,122.06,122.08,29453.0,103.6163,103.6248,103.5993,103.6163,29453.0
2019-03-12 14:50:00,122.09,122.12,122.08,122.1,30503.0,103.6248,103.6502,103.6163,103.6333,30503.0
2019-03-12 14:55:00,122.09,122.12,122.05,122.05,44458.0,103.6248,103.6502,103.5908,103.5908,44458.0
2019-03-12 15:00:00,122.05,122.08,122.03,122.07,36100.0,103.5908,103.6163,103.5738,103.6078,36100.0
2019-03-12 15:05:00,122.06,122.13,122.06,122.1,52160.0,103.5993,103.6587,103.5993,103.6333,52160.0
2019-03-12 15:10:00,122.11,122.13,122.09,122.11,22967.0,103.6417,103.6587,103.6248,103.6417,22967.0
2019-03-12 15:15:00,122.12,122.14,122.07,122.09,92698.0,103.6502,103.6672,103.6078,103.6248,92698.0
2019-03-12 15:20:00,122.09,122.17,122.07,122.08,300756.0,103.6248,103.6927,103.6078,103.6163,300756.0
2019-03-12 15:25:00,122.07,122.07,121.94,121.95,164327.0,103.6078,103.6078,103.4975,103.5059,164327.0
2019-03-12 15:30:00,121.96,122.15,121.96,122.05,142276.0,103.5144,103.6757,103.5144,103.5908,142276.0
2019-03-12 15:35:00,122.05,122.15,122.05,122.08,172296.0,103.5908,103.6757,103.5908,103.6163,172296.0
2019-03-12 15:40:00,122.09,122.11,121.96,121.96,93980.0,103.6248,103.6417,103.5144,103.5144,93980.0
2019-03-12 15:45:00,121.96,122.03,121.94,122.02,245481.0,103.5144,103.5738,103.4975,103.5654,245481.0
2019-03-12 15:50:00,122.01,122.04,121.99,122.0,196690.0,103.5569,103.5823,103.5399,103.5484,196690.0
2019-03-12 15:55:00,122.01,122.07,122.01,122.04,442924.0,103.5569,103.6078,103.5569,103.5823,442924.0
2019-03-13 09:30:00,121.66,121.74,121.62,121.72,103096.0,103.2598,103.3277,103.2258,103.3107,103096.0
2019-03-13 09:35:00,121.71,121.76,121.71,121.75,46811.0,103.3022,103.3447,103.3022,103.3362,46811.0
2019-03-13 09:40:00,121.75,121.78,121.72,121.75,65554.0,103.3362,103.3616,103.3107,103.3362,65554.0
2019-03-13 09:45:00,121.74,121.77,121.7,121.71,42721.0,103.3277,103.3532,103.2937,103.3022,42721.0
2019-03-13 09:50:00,121.7,121.77,121.69,121.74,89467.0,103.2937,103.3532,103.2853,103.3277,89467.0
2019-03-13 09:55:00,121.74,121.75,121.67,121.68,21287.0,103.3277,103.3362,103.2683,103.2768,21287.0
2019-03-13 10:00:00,121.68,121.76,121.65,121.71,64040.0,103.2768,103.3447,103.2513,103.3022,64040.0
2019-03-13 10:05:00,121.72,121.75,121.71,121.74,29925.0,103.3107,103.3362,103.3022,103.3277,29925.0
2019-03-13 10:10:00,121.74,121.74,121.69,121.7,16119.0,103.3277,103.3277,103.2853,103.2937,16119.0
2019-03-13 10:15:00,121.69,121.7,121.64,121.66,31591.0,103.2853,103.2937,103.2428,103.2598,31591.0
2019-03-13 10:20:00,121.67,121.78,121.67,121.77,76057.0,103.2683,103.3616,103.2683,103.3532,76057.0
2019-03-13 10:25:00,121.78,121.8,121.74,121.79,66168.0,103.3616,103.3786,103.3277,103.3701,66168.0
2019-03-13 10:30:00,121.78,121.81,121.73,121.75,44361.0,103.3616,103.3871,103.3192,103.3362,44361.0
2019-03-13 10:35:00,121.74,121.82,121.74,121.8,37650.0,103.3277,103.3956,103.3277,103.3786,37650.0
2019-03-13 10:40:00,121.79,121.87,121.78,121.86,14975.0,103.3701,103.438,103.3616,103.4296,14975.0
2019-03-13 10:45:00,121.86,121.89,121.82,121.89,39913.0,103.4296,103.455,103.3956,103.455,39913.0
2019-03-13 10:50:00,121.88,121.91,121.84,121.89,42316.0,103.4465,103.472,103.4126,103.455,42316.0
2019-03-13 10:55:00,121.89,121.9,121.88,121.89,18105.0,103.455,103.4635,103.4465,103.455,18105.0
2019-03-13 11:00:00,121.9,121.93,121.89,121.91,52580.0,103.4635,103.489,103.455,103.472,52580.0
2019-03-13 11:05:00,121.91,121.93,121.89,121.9,13622.0,103.472,103.489,103.455,103.4635,13622.0
2019-03-13 11:10:00,121.91,121.95,121.83,121.84,36841.0,103.472,103.5059,103.4041,103.4126,36841.0
2019-03-13 11:15:00,121.85,121.9,121.85,121.9,16063.0,103.4211,103.4635,103.4211,103.4635,16063.0
2019-03-13 11:20:00,121.9,121.92,121.85,121.85,37245.0,103.4635,103.4805,103.4211,103.4211,37245.0
2019-03-13 11:25:00,121.85,121.85,121.8,121.81,37708.0,103.4211,103.4211,103.3786,103.3871,37708.0
2019-03-13 11:30:00,121.81,121.84,121.73,121.78,62822.0,103.3871,103.4126,103.3192,103.3616,62822.0
2019-03-13 11:35:00,121.78,121.8,121.75,121.78,24151.0,103.3616,103.3786,103.3362,103.3616,24151.0
2019-03-13 11:40:00,121.78,121.8,121.76,121.79,33532.0,103.3616,103.3786,103.3447,103.3701,33532.0
2019-03-13 11:45:00,121.79,121.85,121.78,121.83,35913.0,103.3701,103.4211,103.3616,103.4041,35913.0
2019-03-13 11:50:00,121.82,121.83,121.8,121.81,21517.0,103.3956,103.4041,103.3786,103.3871,21517.0
2019-03-13 11:55:00,121.81,121.84,121.78,121.82,23391.0,103.3871,103.4126,103.3616,103.3956,23391.0
2019-03-13 12:00:00,121.81,121.85,121.8,121.8,35351.0,103.3871,103.4211,103.3786,103.3786,35351.0
2019-03-13 12:05:00,121.81,121.82,121.79,121.8,18618.0,103.3871,103.3956,103.3701,103.3786,18618.0
2019-03-13 12:10:00,121.79,121.84,121.79,121.83,20778.0,103.3701,103.4126,103.3701,103.4041,20778.0
2019-03-13 12:15:00,121.84,121.87,121.83,121.86,33961.0,103.4126,103.438,103.4041,103.4296,33961.0
2019-03-13 12:20:00,121.87,121.89,121.85,121.86,69366.0,103.438,103.455,103.4211,103.4296,69366.0
2019-03-13 12:25:00,121.87,121.88,121.85,121.86,12031.0,103.438,103.4465,103.4211,103.4296,12031.0
2019-03-13 12:30:00,121.87,121.87,121.83,121.85,22350.0,103.438,103.438,103.4041,103.4211,22350.0
2019-03-13 12:35:00,121.84,121.89,121.83,121.87,26143.0,103.4126,103.455,103.4041,103.438,26143.0
2019-03-13 12:40:00,121.88,121.91,121.83,121.88,41523.0,103.4465,103.472,103.4041,103.4465,41523.0
2019-03-13 12:45:00,121.88,121.89,121.84,121.84,24310.0,103.4465,103.455,103.4126,103.4126,24310.0
2019-03-13 12:50:00,121.84,121.87,121.81,121.82,27137.0,103.4126,103.438,103.3871,103.3956,27137.0
2019-03-13 12:55:00,121.82,121.84,121.81,121.83,43271.0,103.3956,103.4126,103.3871,103.4041,43271.0
2019-03-13 13:00:00,121.83,121.96,121.65,121.65,431566.0,103.4041,103.5144,103.2513,103.2513,431566.0
2019-03-13 13:05:00,121.65,121.71,121.64,121.67,39628.0,103.2513,103.3022,103.2428,103.2683,39628.0
2019-03-13 13:10:00,121.67,121.74,121.67,121.73,12402.0,103.2683,103.3277,103.2683,103.3192,12402.0
2019-03-13 13:15:00,121.74,121.75,121.69,121.7,107219.0,103.3277,103.3362,103.2853,103.2937,107219.0
2019-03-13 13:20:00,121.72,121.75,121.72,121.73,20253.0,103.3107,103.3362,103.3107,103.3192,20253.0
2019-03-13 13:25:00,121.73,121.76,121.72,121.74,31443.0,103.3192,103.3447,103.3107,103.3277,31443.0
2019-03-13 13:30:00,121.74,121.78,121.74,121.78,24383.0,103.3277,103.3616,103.3277,103.3616,24383.0
2019-03-13 13:35:00,121.78,121.78,121.76,121.78,9301.0,103.3616,103.3616,103.3447,103.3616,9301.0
2019-03-13 13:40:00,121.78,121.84,121.77,121.83,19407.0,103.3616,103.4126,103.3532,103.4041,19407.0
2019-03-13 13:45:00,121.82,121.83,121.77,121.78,17975.0,103.3956,103.4041,103.3532,103.3616,17975.0
2019-03-13 13:50:00,121.78,121.81,121.77,121.8,17911.0,103.3616,103.3871,103.3532,103.3786,17911.0
2019-03-13 13:55:00,121.8,121.83,121.79,121.79,6329.0,103.3786,103.4041,103.3701,103.3701,6329.0
2019-03-13 14:00:00,121.78,121.83,121.78,121.82,16367.0,103.3616,103.4041,103.3616,103.3956,16367.0
2019-03-13 14:05:00,121.81,121.81,121.78,121.8,8710.0,103.3871,103.3871,103.3616,103.3786,8710.0
2019-03-13 14:10:00,121.8,121.81,121.78,121.8,44838.0,103.3786,103.3871,103.3616,103.3786,44838.0
2019-03-13 14:15:00,121.79,121.8,121.78,121.78,8563.0,103.3701,103.3786,103.3616,103.3616,8563.0
2019-03-13 14:20:00,121.78,121.79,121.74,121.78,94030.0,103.3616,103.3701,103.3277,103.3616,94030.0
2019-03-13 14:25:00,121.77,121.81,121.76,121.8,47543.0,103.3532,103.3871,103.3447,103.3786,47543.0
2019-03-13 14:30:00,121.8,121.82,121.7,121.75,204022.0,103.3786,103.3956,103.2937,103.3362,204022.0
2019-03-13 14:35:00,121.74,121.77,121.73,121.74,49063.0,103.3277,103.3532,103.3192,103.3277,49063.0
2019-03-13 14:40:00,121.73,121.74,121.69,121.7,37776.0,103.3192,103.3277,103.2853,103.2937,37776.0
2019-03-13 14:45:00,121.7,121.74,121.68,121.69,95762.0,103.2937,103.3277,103.2768,103.2853,95762.0
2019-03-13 14:50:00,121.69,121.72,121.69,121.69,85014.0,103.2853,103.3107,103.2853,103.2853,85014.0
2019-03-13 14:55:00,121.7,121.77,121.69,121.74,84743.0,103.2937,103.3532,103.2853,103.3277,84743.0
2019-03-13 15:00:00,121.75,121.77,121.72,121.76,29697.0,103.3362,103.3532,103.3107,103.3447,29697.0
2019-03-13 15:05:00,121.77,121.84,121.77,121.84,22508.0,103.3532,103.4126,103.3532,103.4126,22508.0
2019-03-13 15:10:00,121.84,121.85,121.82,121.85,43280.0,103.4126,103.4211,103.3956,103.4211,43280.0
2019-03-13 15:15:00,121.85,121.86,121.73,121.74,96817.0,103.4211,103.4296,103.3192,103.3277,96817.0
2019-03-13 15:20:00,121.74,121.82,121.74,121.77,113353.0,103.3277,103.3956,103.3277,103.3532,113353.0
2019-03-13 15:25:00,121.77,121.79,121.74,121.74,32632.0,103.3532,103.3701,103.3277,103.3277,32632.0
2019-03-13 15:30:00,121.75,121.8,121.75,121.78,39620.0,103.3362,103.3786,103.3362,103.3616,39620.0
2019-03-13 15:35:00,121.79,121.8,121.76,121.77,15198.0,103.3701,103.3786,103.3447,103.3532,15198.0
2019-03-13 15:40:00,121.78,121.81,121.78,121.79,39825.0,103.3616,103.3871,103.3616,103.3701,39825.0
2019-03-13 15:45:00,121.8,121.8,121.76,121.78,133653.0,103.3786,103.3786,103.3447,103.3616,133653.0
2019-03-13 15:50:00,121.77,121.8,121.76,121.78,118867.0,103.3532,103.3786,103.3447,103.3616,118867.0
2019-03-13 15:55:00,121.77,121.82,121.77,121.81,157844.0,103.3532,103.3956,103.3532,103.3871,157844.0
2019-03-14 09:30:00,121.69,121.76,121.68,121.69,163867.0,103.2853,103.3447,103.2768,103.2853,163867.0
2019-03-14 09:35:00,121.7,121.72,121.68,121.69,33751.0,103.2937,103.3107,103.2768,103.2853,33751.0
2019-03-14 09:40:00,121.69,121.69,121.61,121.62,26416.0,103.2853,103.2853,103.2174,103.2258,26416.0
2019-03-14 09:45:00,121.62,121.63,121.53,121.53,90979.0,103.2258,103.2343,103.1495,103.1495,90979.0
2019-03-14 09:50:00,121.53,121.54,121.45,121.46,80103.0,103.1495,103.1579,103.0816,103.09,80103.0
2019-03-14 09:55:00,121.46,121.47,121.45,121.46,33585.0,103.09,103.0985,103.0816,103.09,33585.0
2019-03-14 10:00:00,121.46,121.58,121.46,121.57,59423.0,103.09,103.1919,103.09,103.1834,59423.0
2019-03-14 10:05:00,121.58,121.69,121.55,121.68,71165.0,103.1919,103.2853,103.1664,103.2768,71165.0
2019-03-14 10:10:00,121.67,121.7,121.62,121.65,60289.0,103.2683,103.2937,103.2258,103.2513,60289.0
2019-03-14 10:15:00,121.64,121.72,121.63,121.63,162607.0,103.2428,103.3107,103.2343,103.2343,162607.0
2019-03-14 10:20:00,121.63,121.63,121.58,121.61,42044.0,103.2343,103.2343,103.1919,103.2174,42044.0
2019-03-14 10:25:00,121.61,121.61,121.57,121.59,16527.0,103.2174,103.2174,103.1834,103.2004,16527.0
2019-03-14 10:30:00,121.59,121.68,121.53,121.59,47671.0,103.2004,103.2768,103.1495,103.2004,47671.0
2019-03-14 10:35:00,121.6,121.62,121.55,121.55,37886.0,103.2089,103.2258,103.1664,103.1664,37886.0
2019-03-14 10:40:00,121.55,121.56,121.52,121.55,29683.0,103.1664,103.1749,103.141,103.1664,29683.0
2019-03-14 10:45:00,121.55,121.59,121.54,121.56,41711.0,103.1664,103.2004,103.1579,103.1749,41711.0
2019-03-14 10:50:00,121.56,121.6,121.54,121.54,23232.0,103.1749,103.2089,103.1579,103.1579,23232.0
2019-03-14 10:55:00,121.54,121.56,121.52,121.54,30435.0,103.1579,103.1749,103.141,103.1579,30435.0
2019-03-14 11:00:00,121.54,121.56,121.48,121.54,61660.0,103.1579,103.1749,103.107,103.1579,61660.0
2019-03-14 11:05:00,121.54,121.55,121.48,121.51,39125.0,103.1579,103.1664,103.107,103.1325,39125.0
2019-03-14 11:10:00,121.51,121.52,121.4,121.43,93895.0,103.1325,103.141,103.0391,103.0646,93895.0
2019-03-14 11:15:00,121.43,121.44,121.4,121.4,46251.0,103.0646,103.0731,103.0391,103.0391,46251.0
2019-03-14 11:20:00,121.39,121.41,121.33,121.36,36061.0,103.0306,103.0476,102.9797,103.0052,36061.0
2019-03-14 11:25:00,121.36,121.37,121.28,121.35,62009.0,103.0052,103.0137,102.9373,102.9967,62009.0
2019-03-14 11:30:00,121.34,121.37,121.33,121.35,52682.0,102.9882,103.0137,102.9797,102.9967,52682.0
2019-03-14 11:35:00,121.35,121.38,121.34,121.37,84166.0,102.9967,103.0221,102.9882,103.0137,84166.0
2019-03-14 11:40:00,121.38,121.38,121.34,121.36,25053.0,103.0221,103.0221,102.9882,103.0052,25053.0
2019-03-14 11:45:00,121.35,121.38,121.33,121.35,53545.0,102.9967,103.0221,102.9797,102.9967,53545.0
2019-03-14 11:50:00,121.36,121.36,121.3,121.31,48932.0,103.0052,103.0052,102.9542,102.9627,48932.0
2019-03-14 11:55:00,121.3,121.34,121.24,121.25,73056.0,102.9542,102.9882,102.9033,102.9118,73056.0
2019-03-14 12:00:00,121.25,121.26,121.04,121.04,105574.0,102.9118,102.9203,102.7336,102.7336,105574.0
2019-03-14 12:05:00,121.04,121.05,120.92,120.99,329895.0,102.7336,102.7421,102.6317,102.6911,329895.0
2019-03-14 12:10:00,120.99,121.01,120.94,120.98,93040.0,102.6911,102.7081,102.6487,102.6826,93040.0
2019-03-14 12:15:00,120.98,121.03,120.95,121.03,62662.0,102.6826,102.7251,102.6572,102.7251,62662.0
2019-03-14 12:20:00,121.03,121.1,121.02,121.08,42275.0,102.7251,102.7845,102.7166,102.7675,42275.0
2019-03-14 12:25:00,121.08,121.11,121.07,121.1,115123.0,102.7675,102.793,102.759,102.7845,115123.0
2019-03-14 12:30:00,121.1,121.1,120.97,120.99,71481.0,102.7845,102.7845,102.6742,102.6911,71481.0
2019-03-14 12:35:00,120.99,121.02,120.96,120.98,26329.0,102.6911,102.7166,102.6657,102.6826,26329.0
2019-03-14 12:40:00,120.98,121.1,120.98,121.06,27823.0,102.6826,102.7845,102.6826,102.7505,27823.0
2019-03-14 12:45:00,121.06,121.07,121.04,121.06,14993.0,102.7505,102.759,102.7336,102.7505,14993.0
2019-03-14 12:50:00,121.06,121.07,121.02,121.06,17451.0,102.7505,102.759,102.7166,102.7505,17451.0
2019-03-14 12:55:00,121.06,121.13,121.06,121.12,46184.0,102.7505,102.81,102.7505,102.8015,46184.0
2019-03-14 13:00:00,121.12,121.17,121.11,121.12,37883.0,102.8015,102.8439,102.793,102.8015,37883.0
2019-03-14 13:05:00,121.12,121.14,121.09,121.11,51543.0,102.8015,102.8184,102.776,102.793,51543.0
2019-03-14 13:10:00,121.1,121.15,121.09,121.15,21402.0,102.7845,102.8269,102.776,102.8269,21402.0
2019-03-14 13:15:00,121.14,121.16,121.1,121.1,26450.0,102.8184,102.8354,102.7845,102.7845,26450.0
2019-03-14 13:20:00,121.1,121.12,121.08,121.12,31224.0,102.7845,102.8015,102.7675,102.8015,31224.0
2019-03-14 13:25:00,121.12,121.17,121.11,121.13,60768.0,102.8015,102.8439,102.793,102.81,60768.0
2019-03-14 13:30:00,121.14,121.15,121.1,121.13,65780.0,102.8184,102.8269,102.7845,102.81,65780.0
2019-03-14 13:35:00,121.13,121.17,121.12,121.12,51219.0,102.81,102.8439,102.8015,102.8015,51219.0
2019-03-14 13:40:00,121.13,121.16,121.12,121.14,66448.0,102.81,102.8354,102.8015,102.8184,66448.0
2019-03-14 13:45:00,121.14,121.18,121.13,121.13,82458.0,102.8184,102.8524,102.81,102.81,82458.0
2019-03-14 13:50:00,121.14,121.2,121.13,121.16,66712.0,102.8184,102.8694,102.81,102.8354,66712.0
2019-03-14 13:55:00,121.17,121.18,121.15,121.17,15704.0,102.8439,102.8524,102.8269,102.8439,15704.0
2019-03-14 14:00:00,121.17,121.18,121.16,121.17,6439.0,102.8439,102.8524,102.8354,102.8439,6439.0
2019-03-14 14:05:00,121.17,121.2,121.16,121.2,26741.0,102.8439,102.8694,102.8354,102.8694,26741.0
2019-03-14 14:10:00,121.19,121.23,121.18,121.23,58165.0,102.8609,102.8948,102.8524,102.8948,58165.0
2019-03-14 14:15:00,121.23,121.23,121.19,121.21,130301.0,102.8948,102.8948,102.8609,102.8779,130301.0
2019-03-14 14:20:00,121.2,121.21,121.08,121.09,75588.0,102.8694,102.8779,102.7675,102.776,75588.0
2019-03-14 14:25:00,121.09,121.09,121.01,121.04,78501.0,102.776,102.776,102.7081,102.7336,78501.0
2019-03-14 14:30:00,121.05,121.09,121.04,121.09,79947.0,102.7421,102.776,102.7336,102.776,79947.0
2019-03-14 14:35:00,121.09,121.1,121.08,121.09,17268.0,102.776,102.7845,102.7675,102.776,17268.0
2019-03-14 14:40:00,121.09,121.13,121.04,121.05,44971.0,102.776,102.81,102.7336,102.7421,44971.0
2019-03-14 14:45:00,121.05,121.07,121.03,121.04,35979.0,102.7421,102.759,102.7251,102.7336,35979.0
2019-03-14 14:50:00,121.04,121.06,121.03,121.06,27075.0,102.7336,102.7505,102.7251,102.7505,27075.0
2019-03-14 14:55:00,121.06,121.06,120.99,121.0,136303.0,102.7505,102.7505,102.6911,102.6996,136303.0
2019-03-14 15:00:00,121.0,121.01,120.97,120.99,109465.0,102.6996,102.7081,102.6742,102.6911,109465.0
2019-03-14 15:05:00,120.99,121.01,120.95,120.98,60204.0,102.6911,102.7081,102.6572,102.6826,60204.0
2019-03-14 15:10:00,120.98,120.99,120.93,120.95,107719.0,102.6826,102.6911,102.6402,102.6572,107719.0
2019-03-14 15:15:00,120.95,120.99,120.94,120.99,64130.0,102.6572,102.6911,102.6487,102.6911,64130.0
2019-03-14 15:20:00,120.98,121.01,120.98,121.0,126527.0,102.6826,102.7081,102.6826,102.6996,126527.0
2019-03-14 15:25:00,121.0,121.01,120.99,121.01,50993.0,102.6996,102.7081,102.6911,102.7081,50993.0
2019-03-14 15:30:00,121.01,121.02,120.99,121.02,74394.0,102.7081,102.7166,102.6911,102.7166,74394.0
2019-03-14 15:35:00,121.01,121.03,121.01,121.03,60209.0,102.7081,102.7251,102.7081,102.7251,60209.0
2019-03-14 15:40:00,121.03,121.04,121.0,121.02,124469.0,102.7251,102.7336,102.6996,102.7166,124469.0
2019-03-14 15:45:00,121.02,121.04,121.01,121.04,117514.0,102.7166,102.7336,102.7081,102.7336,117514.0
2019-03-14 15:50:00,121.04,121.04,121.01,121.03,362221.0,102.7336,102.7336,102.7081,102.7251,362221.0
2019-03-14 15:55:00,121.02,121.03,120.97,120.98,547532.0,102.7166,102.7251,102.6742,102.6826,547532.0
2019-03-15 09:30:00,121.74,121.87,121.74,121.86,170840.0,103.3277,103.438,103.3277,103.4296,170840.0
2019-03-15 09:35:00,121.86,121.93,121.79,121.92,76104.0,103.4296,103.489,103.3701,103.4805,76104.0
2019-03-15 09:40:00,121.93,121.95,121.81,121.87,69935.0,103.489,103.5059,103.3871,103.438,69935.0
2019-03-15 09:45:00,121.87,121.91,121.8,121.82,53036.0,103.438,103.472,103.3786,103.3956,53036.0
2019-03-15 09:50:00,121.82,121.83,121.78,121.81,89058.0,103.3956,103.4041,103.3616,103.3871,89058.0
2019-03-15 09:55:00,121.8,121.84,121.77,121.83,33443.0,103.3786,103.4126,103.3532,103.4041,33443.0
2019-03-15 10:00:00,121.82,121.82,121.74,121.78,82041.0,103.3956,103.3956,103.3277,103.3616,82041.0
2019-03-15 10:05:00,121.78,121.83,121.74,121.82,118074.0,103.3616,103.4041,103.3277,103.3956,118074.0
2019-03-15 10:10:00,121.82,121.88,121.81,121.84,45170.0,103.3956,103.4465,103.3871,103.4126,45170.0
2019-03-15 10:15:00,121.85,121.95,121.84,121.93,142585.0,103.4211,103.5059,103.4126,103.489,142585.0
2019-03-15 10:20:00,121.93,121.95,121.86,121.87,70169.0,103.489,103.5059,103.4296,103.438,70169.0
2019-03-15 10:25:00,121.87,121.92,121.81,121.81,25023.0,103.438,103.4805,103.3871,103.3871,25023.0
2019-03-15 10:30:00,121.81,121.84,121.79,121.84,41660.0,103.3871,103.4126,103.3701,103.4126,41660.0
2019-03-15 10:35:00,121.84,121.92,121.84,121.88,34417.0,103.4126,103.4805,103.4126,103.4465,34417.0
2019-03-15 10:40:00,121.9,121.9,121.83,121.84,34146.0,103.4635,103.4635,103.4041,103.4126,34146.0
2019-03-15 10:45:00,121.84,121.84,121.74,121.79,29835.0,103.4126,103.4126,103.3277,103.3701,29835.0
2019-03-15 10:50:00,121.79,121.83,121.78,121.81,50726.0,103.3701,103.4041,103.3616,103.3871,50726.0
2019-03-15 10:55:00,121.81,121.81,121.69,121.69,31006.0,103.3871,103.3871,103.2853,103.2853,31006.0
2019-03-15 11:00:00,121.69,121.73,121.67,121.68,28862.0,103.2853,103.3192,103.2683,103.2768,28862.0
2019-03-15 11:05:00,121.69,121.69,121.54,121.55,27594.0,103.2853,103.2853,103.1579,103.1664,27594.0
2019-03-15 11:10:00,121.55,121.58,121.53,121.57,43065.0,103.1664,103.1919,103.1495,103.1834,43065.0
2019-03-15 11:15:00,121.57,121.62,121.53,121.58,38342.0,103.1834,103.2258,103.1495,103.1919,38342.0
2019-03-15 11:20:00,121.59,121.62,121.55,121.56,20431.0,103.2004,103.2258,103.1664,103.1749,20431.0
2019-03-15 11:25:00,121.57,121.59,121.55,121.57,27878.0,103.1834,103.2004,103.1664,103.1834,27878.0
2019-03-15 11:30:00,121.57,121.61,121.53,121.53,24644.0,103.1834,103.2174,103.1495,103.1495,24644.0
2019-03-15 11:35:00,121.53,121.56,121.53,121.56,46046.0,103.1495,103.1749,103.1495,103.1749,46046.0
2019-03-15 11:40:00,121.55,121.59,121.5,121.52,53637.0,103.1664,103.2004,103.124,103.141,53637.0
2019-03-15 11:45:00,121.52,121.56,121.5,121.54,61304.0,103.141,103.1749,103.124,103.1579,61304.0
2019-03-15 11:50:00,121.53,121.59,121.52,121.56,35289.0,103.1495,103.2004,103.141,103.1749,35289.0
2019-03-15 11:55:00,121.57,121.62,121.54,121.61,62033.0,103.1834,103.2258,103.1579,103.2174,62033.0
2019-03-15 12:00:00,121.61,121.66,121.61,121.63,30882.0,103.2174,103.2598,103.2174,103.2343,30882.0
2019-03-15 12:05:00,121.64,121.65,121.52,121.56,39385.0,103.2428,103.2513,103.141,103.1749,39385.0
2019-03-15 12:10:00,121.55,121.57,121.49,121.49,46264.0,103.1664,103.1834,103.1155,103.1155,46264.0
2019-03-15 12:15:00,121.49,121.51,121.45,121.49,85103.0,103.1155,103.1325,103.0816,103.1155,85103.0
2019-03-15 12:20:00,121.49,121.51,121.49,121.49,15027.0,103.1155,103.1325,103.1155,103.1155,15027.0
2019-03-15 12:25:00,121.5,121.51,121.45,121.45,17664.0,103.124,103.1325,103.0816,103.0816,17664.0
2019-03-15 12:30:00,121.46,121.47,121.41,121.44,30056.0,103.09,103.0985,103.0476,103.0731,30056.0
2019-03-15 12:35:00,121.43,121.44,121.4,121.42,14745.0,103.0646,103.0731,103.0391,103.0561,14745.0
2019-03-15 12:40:00,121.41,121.46,121.41,121.43,8898.0,103.0476,103.09,103.0476,103.0646,8898.0
2019-03-15 12:45:00,121.44,121.48,121.44,121.48,9511.0,103.0731,103.107,103.0731,103.107,9511.0
2019-03-15 12:50:00,121.48,121.52,121.48,121.52,10971.0,103.107,103.141,103.107,103.141,10971.0
2019-03-15 12:55:00,121.52,121.57,121.51,121.54,15498.0,103.141,103.1834,103.1325,103.1579,15498.0
2019-03-15 13:00:00,121.55,121.56,121.53,121.54,14480.0,103.1664,103.1749,103.1495,103.1579,14480.0
2019-03-15 13:05:00,121.53,121.56,121.53,121.54,5225.0,103.1495,103.1749,103.1495,103.1579,5225.0
2019-03-15 13:10:00,121.54,121.55,121.53,121.55,5583.0,103.1579,103.1664,103.1495,103.1664,5583.0
2019-03-15 13:15:00,121.54,121.63,121.54,121.62,14938.0,103.1579,103.2343,103.1579,103.2258,14938.0
2019-03-15 13:20:00,121.62,121.63,121.61,121.63,8201.0,103.2258,103.2343,103.2174,103.2343,8201.0
2019-03-15 13:25:00,121.63,121.63,121.58,121.6,28690.0,103.2343,103.2343,103.1919,103.2089,28690.0
2019-03-15 13:30:00,121.59,121.6,121.49,121.51,43839.0,103.2004,103.2089,103.1155,103.1325,43839.0
2019-03-15 13:35:00,121.51,121.52,121.47,121.51,6010.0,103.1325,103.141,103.0985,103.1325,6010.0
2019-03-15 13:40:00,121.52,121.54,121.43,121.43,16082.0,103.141,103.1579,103.0646,103.0646,16082.0
2019-03-15 13:45:00,121.43,121.44,121.41,121.41,15157.0,103.0646,103.0731,103.0476,103.0476,15157.0
2019-03-15 13:50:00,121.42,121.47,121.41,121.46,23228.0,103.0561,103.0985,103.0476,103.09,23228.0
2019-03-15 13:55:00,121.45,121.46,121.41,121.41,17957.0,103.0816,103.09,103.0476,103.0476,17957.0
2019-03-15 14:00:00,121.41,121.43,121.4,121.41,11904.0,103.0476,103.0646,103.0391,103.0476,11904.0
2019-03-15 14:05:00,121.41,121.44,121.41,121.42,23456.0,103.0476,103.0731,103.0476,103.0561,23456.0
2019-03-15 14:10:00,121.41,121.43,121.41,121.42,18217.0,103.0476,103.0646,103.0476,103.0561,18217.0
2019-03-15 14:15:00,121.42,121.47,121.42,121.47,8476.0,103.0561,103.0985,103.0561,103.0985,8476.0
2019-03-15 14:20:00,121.46,121.49,121.45,121.48,25628.0,103.09,103.1155,103.0816,103.107,25628.0
2019-03-15 14:25:00,121.47,121.47,121.42,121.42,12083.0,103.0985,103.0985,103.0561,103.0561,12083.0
2019-03-15 14:30:00,121.42,121.45,121.42,121.43,19596.0,103.0561,103.0816,103.0561,103.0646,19596.0
2019-03-15 14:35:00,121.43,121.44,121.42,121.43,12472.0,103.0646,103.0731,103.0561,103.0646,12472.0
2019-03-15 14:40:00,121.43,121.47,121.41,121.44,24084.0,103.0646,103.0985,103.0476,103.0731,24084.0
2019-03-15 14:45:00,121.44,121.48,121.43,121.44,15434.0,103.0731,103.107,103.0646,103.0731,15434.0
2019-03-15 14:50:00,121.44,121.47,121.43,121.46,17414.0,103.0731,103.0985,103.0646,103.09,17414.0
2019-03-15 14:55:00,121.47,121.64,121.46,121.64,101660.0,103.0985,103.2428,103.09,103.2428,101660.0
2019-03-15 15:00:00,121.64,121.66,121.59,121.66,45513.0,103.2428,103.2598,103.2004,103.2598,45513.0
2019-03-15 15:05:00,121.66,121.69,121.64,121.68,66278.0,103.2598,103.2853,103.2428,103.2768,66278.0
2019-03-15 15:10:00,121.68,121.71,121.66,121.68,43182.0,103.2768,103.3022,103.2598,103.2768,43182.0
2019-03-15 15:15:00,121.69,121.71,121.68,121.68,129436.0,103.2853,103.3022,103.2768,103.2768,129436.0
2019-03-15 15:20:00,121.69,121.7,121.66,121.66,47685.0,103.2853,103.2937,103.2598,103.2598,47685.0
2019-03-15 15:25:00,121.67,121.7,121.66,121.69,18796.0,103.2683,103.2937,103.2598,103.2853,18796.0
2019-03-15 15:30:00,121.68,121.69,121.66,121.68,81613.0,103.2768,103.2853,103.2598,103.2768,81613.0
2019-03-15 15:35:00,121.68,121.71,121.67,121.71,75742.0,103.2768,103.3022,103.2683,103.3022,75742.0
2019-03-15 15:40:00,121.7,121.7,121.67,121.69,59537.0,103.2937,103.2937,103.2683,103.2853,59537.0
2019-03-15 15:45:00,121.68,121.72,121.68,121.7,96747.0,103.2768,103.3107,103.2768,103.2937,96747.0
2019-03-15 15:50:00,121.71,121.72,121.69,121.71,195495.0,103.3022,103.3107,103.2853,103.3022,195495.0
2019-03-15 15:55:00,121.71,121.71,121.67,121.68,301407.0,103.3022,103.3022,103.2683,103.2768,301407.0
2019-03-18 09:30:00,121.57,121.58,121.54,121.55,62103.0,103.1834,103.1919,103.1579,103.1664,62103.0
2019-03-18 09:35:00,121.55,121.56,121.52,121.53,36313.0,103.1664,103.1749,103.141,103.1495,36313.0
2019-03-18 09:40:00,121.53,121.58,121.52,121.55,50907.0,103.1495,103.1919,103.141,103.1664,50907.0
2019-03-18 09:45:00,121.54,121.56,121.51,121.55,27269.0,103.1579,103.1749,103.1325,103.1664,27269.0
2019-03-18 09:50:00,121.55,121.59,121.54,121.59,40517.0,103.1664,103.2004,103.1579,103.2004,40517.0
2019-03-18 09:55:00,121.59,121.62,121.59,121.61,50774.0,103.2004,103.2258,103.2004,103.2174,50774.0
2019-03-18 10:00:00,121.61,121.64,121.59,121.64,54806.0,103.2174,103.2428,103.2004,103.2428,54806.0
2019-03-18 10:05:00,121.64,121.69,121.62,121.69,23184.0,103.2428,103.2853,103.2258,103.2853,23184.0
2019-03-18 10:10:00,121.69,121.75,121.67,121.73,42122.0,103.2853,103.3362,103.2683,103.3192,42122.0
2019-03-18 10:15:00,121.73,121.75,121.7,121.72,90869.0,103.3192,103.3362,103.2937,103.3107,90869.0
2019-03-18 10:20:00,121.73,121.73,121.71,121.71,25429.0,103.3192,103.3192,103.3022,103.3022,25429.0
2019-03-18 10:25:00,121.72,121.72,121.65,121.66,28203.0,103.3107,103.3107,103.2513,103.2598,28203.0
2019-03-18 10:30:00,121.66,121.7,121.66,121.7,20256.0,103.2598,103.2937,103.2598,103.2937,20256.0
2019-03-18 10:35:00,121.69,121.71,121.69,121.69,20566.0,103.2853,103.3022,103.2853,103.2853,20566.0
2019-03-18 10:40:00,121.68,121.69,121.64,121.66,33487.0,103.2768,103.2853,103.2428,103.2598,33487.0
2019-03-18 10:45:00,121.66,121.68,121.63,121.67,25781.0,103.2598,103.2768,103.2343,103.2683,25781.0
2019-03-18 10:50:00,121.67,121.67,121.61,121.63,24330.0,103.2683,103.2683,103.2174,103.2343,24330.0
2019-03-18 10:55:00,121.64,121.64,121.62,121.64,14341.0,103.2428,103.2428,103.2258,103.2428,14341.0
2019-03-18 11:00:00,121.63,121.66,121.62,121.66,17925.0,103.2343,103.2598,103.2258,103.2598,17925.0
2019-03-18 11:05:00,121.66,121.67,121.62,121.63,8315.0,103.2598,103.2683,103.2258,103.2343,8315.0
2019-03-18 11:10:00,121.63,121.68,121.63,121.68,25165.0,103.2343,103.2768,103.2343,103.2768,25165.0
2019-03-18 11:15:00,121.69,121.73,121.69,121.72,20664.0,103.2853,103.3192,103.2853,103.3107,20664.0
2019-03-18 11:20:00,121.72,121.74,121.71,121.73,30659.0,103.3107,103.3277,103.3022,103.3192,30659.0
2019-03-18 11:25:00,121.74,121.76,121.73,121.76,24825.0,103.3277,103.3447,103.3192,103.3447,24825.0
2019-03-18 11:30:00,121.76,121.77,121.74,121.75,270758.0,103.3447,103.3532,103.3277,103.3362,270758.0
2019-03-18 11:35:00,121.75,121.85,121.75,121.82,38275.0,103.3362,103.4211,103.3362,103.3956,38275.0
2019-03-18 11:40:00,121.82,121.87,121.82,121.85,15616.0,103.3956,103.438,103.3956,103.4211,15616.0
2019-03-18 11:45:00,121.84,121.85,121.79,121.8,20462.0,103.4126,103.4211,103.3701,103.3786,20462.0
2019-03-18 11:50:00,121.8,121.82,121.79,121.8,10296.0,103.3786,103.3956,103.3701,103.3786,10296.0
2019-03-18 11:55:00,121.8,121.81,121.77,121.8,18601.0,103.3786,103.3871,103.3532,103.3786,18601.0
2019-03-18 12:00:00,121.8,121.82,121.76,121.81,45910.0,103.3786,103.3956,103.3447,103.3871,45910.0
2019-03-18 12:05:00,121.81,121.82,121.77,121.78,25621.0,103.3871,103.3956,103.3532,103.3616,25621.0
2019-03-18 12:10:00,121.79,121.8,121.78,121.79,7468.0,103.3701,103.3786,103.3616,103.3701,7468.0
2019-03-18 12:15:00,121.79,121.79,121.75,121.77,29752.0,103.3701,103.3701,103.3362,103.3532,29752.0
2019-03-18 12:20:00,121.76,121.78,121.74,121.78,17877.0,103.3447,103.3616,103.3277,103.3616,17877.0
2019-03-18 12:25:00,121.78,121.81,121.78,121.8,26632.0,103.3616,103.3871,103.3616,103.3786,26632.0
2019-03-18 12:30:00,121.81,121.84,121.8,121.8,15622.0,103.3871,103.4126,103.3786,103.3786,15622.0
2019-03-18 12:35:00,121.8,121.82,121.78,121.8,67470.0,103.3786,103.3956,103.3616,103.3786,67470.0
2019-03-18 12:40:00,121.8,121.8,121.77,121.78,29390.0,103.3786,103.3786,103.3532,103.3616,29390.0
2019-03-18 12:45:00,121.77,121.78,121.74,121.75,48225.0,103.3532,103.3616,103.3277,103.3362,48225.0
2019-03-18 12:50:00,121.75,121.75,121.7,121.7,42883.0,103.3362,103.3362,103.2937,103.2937,42883.0
2019-03-18 12:55:00,121.7,121.72,121.69,121.72,29867.0,103.2937,103.3107,103.2853,103.3107,29867.0
2019-03-18 13:00:00,121.73,121.74,121.71,121.73,8714.0,103.3192,103.3277,103.3022,103.3192,8714.0
2019-03-18 13:05:00,121.73,121.75,121.71,121.75,12069.0,103.3192,103.3362,103.3022,103.3362,12069.0
2019-03-18 13:10:00,121.75,121.75,121.71,121.73,56010.0,103.3362,103.3362,103.3022,103.3192,56010.0
2019-03-18 13:15:00,121.73,121.76,121.72,121.76,11344.0,103.3192,103.3447,103.3107,103.3447,11344.0
2019-03-18 13:20:00,121.76,121.79,121.75,121.78,19167.0,103.3447,103.3701,103.3362,103.3616,19167.0
2019-03-18 13:25:00,121.78,121.82,121.78,121.79,24153.0,103.3616,103.3956,103.3616,103.3701,24153.0
2019-03-18 13:30:00,121.79,121.82,121.77,121.79,29696.0,103.3701,103.3956,103.3532,103.3701,29696.0
2019-03-18 13:35:00,121.79,121.79,121.75,121.78,13845.0,103.3701,103.3701,103.3362,103.3616,13845.0
2019-03-18 13:40:00,121.78,121.8,121.77,121.79,8559.0,103.3616,103.3786,103.3532,103.3701,8559.0
2019-03-18 13:45:00,121.79,121.84,121.79,121.83,28209.0,103.3701,103.4126,103.3701,103.4041,28209.0
2019-03-18 13:50:00,121.83,121.85,121.79,121.8,36210.0,103.4041,103.4211,103.3701,103.3786,36210.0
2019-03-18 13:55:00,121.8,121.82,121.76,121.77,18698.0,103.3786,103.3956,103.3447,103.3532,18698.0
2019-03-18 14:00:00,121.77,121.77,121.72,121.73,37206.0,103.3532,103.3532,103.3107,103.3192,37206.0
2019-03-18 14:05:00,121.73,121.75,121.71,121.72,26732.0,103.3192,103.3362,103.3022,103.3107,26732.0
2019-03-18 14:10:00,121.72,121.74,121.72,121.74,23997.0,103.3107,103.3277,103.3107,103.3277,23997.0
2019-03-18 14:15:00,121.74,121.76,121.74,121.74,10263.0,103.3277,103.3447,103.3277,103.3277,10263.0
2019-03-18 14:20:00,121.75,121.76,121.74,121.76,11894.0,103.3362,103.3447,103.3277,103.3447,11894.0
2019-03-18 14:25:00,121.76,121.81,121.75,121.8,22868.0,103.3447,103.3871,103.3362,103.3786,22868.0
2019-03-18 14:30:00,121.8,121.86,121.79,121.81,129013.0,103.3786,103.4296,103.3701,103.3871,129013.0
2019-03-18 14:35:00,121.81,121.81,121.75,121.78,42548.0,103.3871,103.3871,103.3362,103.3616,42548.0
2019-03-18 14:40:00,121.78,121.8,121.73,121.73,41265.0,103.3616,103.3786,103.3192,103.3192,41265.0
2019-03-18 14:45:00,121.74,121.75,121.7,121.72,22851.0,103.3277,103.3362,103.2937,103.3107,22851.0
2019-03-18 14:50:00,121.71,121.75,121.71,121.73,45876.0,103.3022,103.3362,103.3022,103.3192,45876.0
2019-03-18 14:55:00,121.73,121.81,121.69,121.79,39552.0,103.3192,103.3871,103.2853,103.3701,39552.0
2019-03-18 15:00:00,121.79,121.79,121.71,121.73,64799.0,103.3701,103.3701,103.3022,103.3192,64799.0
2019-03-18 15:05:00,121.73,121.74,121.67,121.71,55166.0,103.3192,103.3277,103.2683,103.3022,55166.0
2019-03-18 15:10:00,121.71,121.73,121.7,121.72,33276.0,103.3022,103.3192,103.2937,103.3107,33276.0
2019-03-18 15:15:00,121.72,121.73,121.71,121.72,19151.0,103.3107,103.3192,103.3022,103.3107,19151.0
2019-03-18 15:20:00,121.72,121.75,121.7,121.71,25692.0,103.3107,103.3362,103.2937,103.3022,25692.0
2019-03-18 15:25:00,121.71,121.73,121.69,121.72,20402.0,103.3022,103.3192,103.2853,103.3107,20402.0
2019-03-18 15:30:00,121.72,121.72,121.69,121.7,21715.0,103.3107,103.3107,103.2853,103.2937,21715.0
2019-03-18 15:35:00,121.7,121.72,121.69,121.7,17884.0,103.2937,103.3107,103.2853,103.2937,17884.0
2019-03-18 15:40:00,121.7,121.71,121.65,121.66,34097.0,103.2937,103.3022,103.2513,103.2598,34097.0
2019-03-18 15:45:00,121.66,121.66,121.62,121.66,34728.0,103.2598,103.2598,103.2258,103.2598,34728.0
2019-03-18 15:50:00,121.66,121.7,121.65,121.67,42622.0,103.2598,103.2937,103.2513,103.2683,42622.0
2019-03-18 15:55:00,121.68,121.7,121.66,121.67,124921.0,103.2768,103.2937,103.2598,103.2683,124921.0
2019-03-19 09:30:00,121.09,121.13,121.06,121.1,210253.0,102.776,102.81,102.7505,102.7845,210253.0
2019-03-19 09:35:00,121.11,121.12,121.03,121.06,158746.0,102.793,102.8015,102.7251,102.7505,158746.0
2019-03-19 09:40:00,121.06,121.17,121.05,121.17,138478.0,102.7505,102.8439,102.7421,102.8439,138478.0
2019-03-19 09:45:00,121.16,121.16,121.1,121.15,26826.0,102.8354,102.8354,102.7845,102.8269,26826.0
2019-03-19 09:50:00,121.15,121.16,121.12,121.13,25521.0,102.8269,102.8354,102.8015,102.81,25521.0
2019-03-19 09:55:00,121.14,121.19,121.13,121.19,44042.0,102.8184,102.8609,102.81,102.8609,44042.0
2019-03-19 10:00:00,121.2,121.21,121.05,121.06,164766.0,102.8694,102.8779,102.7421,102.7505,164766.0
2019-03-19 10:05:00,121.06,121.08,121.01,121.01,62522.0,102.7505,102.7675,102.7081,102.7081,62522.0
2019-03-19 10:10:00,121.02,121.02,120.89,120.97,82070.0,102.7166,102.7166,102.6063,102.6742,82070.0
2019-03-19 10:15:00,120.96,121.02,120.95,121.0,48875.0,102.6657,102.7166,102.6572,102.6996,48875.0
2019-03-19 10:20:00,121.0,121.05,120.99,121.04,46907.0,102.6996,102.7421,102.6911,102.7336,46907.0
2019-03-19 10:25:00,121.05,121.17,121.05,121.16,151443.0,102.7421,102.8439,102.7421,102.8354,151443.0
2019-03-19 10:30:00,121.16,121.16,121.07,121.08,84648.0,102.8354,102.8354,102.759,102.7675,84648.0
2019-03-19 10:35:00,121.08,121.08,121.03,121.05,60220.0,102.7675,102.7675,102.7251,102.7421,60220.0
2019-03-19 10:40:00,121.05,121.13,121.04,121.13,26047.0,102.7421,102.81,102.7336,102.81,26047.0
2019-03-19 10:45:00,121.14,121.17,121.09,121.13,86038.0,102.8184,102.8439,102.776,102.81,86038.0
2019-03-19 10:50:00,121.13,121.16,121.12,121.13,72213.0,102.81,102.8354,102.8015,102.81,72213.0
2019-03-19 10:55:00,121.13,121.23,121.12,121.2,44486.0,102.81,102.8948,102.8015,102.8694,44486.0
2019-03-19 11:00:00,121.2,121.27,121.19,121.27,66021.0,102.8694,102.9288,102.8609,102.9288,66021.0
2019-03-19 11:05:00,121.27,121.29,121.26,121.27,21392.0,102.9288,102.9458,102.9203,102.9288,21392.0
2019-03-19 11:10:00,121.28,121.33,121.28,121.32,33949.0,102.9373,102.9797,102.9373,102.9712,33949.0
2019-03-19 11:15:00,121.32,121.38,121.31,121.35,21811.0,102.9712,103.0221,102.9627,102.9967,21811.0
2019-03-19 11:20:00,121.34,121.39,121.32,121.39,140174.0,102.9882,103.0306,102.9712,103.0306,140174.0
2019-03-19 11:25:00,121.38,121.44,121.38,121.44,14117.0,103.0221,103.0731,103.0221,103.0731,14117.0
2019-03-19 11:30:00,121.44,121.47,121.44,121.45,26230.0,103.0731,103.0985,103.0731,103.0816,26230.0
2019-03-19 11:35:00,121.44,121.46,121.4,121.4,24738.0,103.0731,103.09,103.0391,103.0391,24738.0
2019-03-19 11:40:00,121.4,121.43,121.39,121.41,14754.0,103.0391,103.0646,103.0306,103.0476,14754.0
2019-03-19 11:45:00,121.41,121.46,121.41,121.45,28988.0,103.0476,103.09,103.0476,103.0816,28988.0
2019-03-19 11:50:00,121.45,121.46,121.4,121.42,55265.0,103.0816,103.09,103.0391,103.0561,55265.0
2019-03-19 11:55:00,121.41,121.42,121.39,121.41,45321.0,103.0476,103.0561,103.0306,103.0476,45321.0
2019-03-19 12:00:00,121.41,121.49,121.4,121.49,32651.0,103.0476,103.1155,103.0391,103.1155,32651.0
2019-03-19 12:05:00,121.48,121.54,121.47,121.53,48816.0,103.107,103.1579,103.0985,103.1495,48816.0
2019-03-19 12:10:00,121.53,121.6,121.52,121.6,45628.0,103.1495,103.2089,103.141,103.2089,45628.0
2019-03-19 12:15:00,121.59,121.62,121.57,121.57,36005.0,103.2004,103.2258,103.1834,103.1834,36005.0
2019-03-19 12:20:00,121.57,121.58,121.46,121.47,31000.0,103.1834,103.1919,103.09,103.0985,31000.0
2019-03-19 12:25:00,121.47,121.56,121.47,121.55,107828.0,103.0985,103.1749,103.0985,103.1664,107828.0
2019-03-19 12:30:00,121.55,121.56,121.51,121.52,17818.0,103.1664,103.1749,103.1325,103.141,17818.0
2019-03-19 12:35:00,121.52,121.54,121.46,121.47,35241.0,103.141,103.1579,103.09,103.0985,35241.0
2019-03-19 12:40:00,121.47,121.47,121.44,121.45,23768.0,103.0985,103.0985,103.0731,103.0816,23768.0
2019-03-19 12:45:00,121.45,121.6,121.42,121.58,177511.0,103.0816,103.2089,103.0561,103.1919,177511.0
2019-03-19 12:50:00,121.58,121.59,121.51,121.54,77787.0,103.1919,103.2004,103.1325,103.1579,77787.0
2019-03-19 12:55:00,121.53,121.54,121.43,121.44,49228.0,103.1495,103.1579,103.0646,103.0731,49228.0
2019-03-19 13:00:00,121.44,121.48,121.43,121.44,37959.0,103.0731,103.107,103.0646,103.0731,37959.0
2019-03-19 13:05:00,121.44,121.45,121.39,121.44,32861.0,103.0731,103.0816,103.0306,103.0731,32861.0
2019-03-19 13:10:00,121.43,121.47,121.43,121.45,25437.0,103.0646,103.0985,103.0646,103.0816,25437.0
2019-03-19 13:15:00,121.46,121.47,121.45,121.46,8251.0,103.09,103.0985,103.0816,103.09,8251.0
2019-03-19 13:20:00,121.45,121.46,121.4,121.43,22539.0,103.0816,103.09,103.0391,103.0646,22539.0
2019-03-19 13:25:00,121.43,121.43,121.39,121.43,30903.0,103.0646,103.0646,103.0306,103.0646,30903.0
2019-03-19 13:30:00,121.43,121.44,121.41,121.43,32704.0,103.0646,103.0731,103.0476,103.0646,32704.0
2019-03-19 13:35:00,121.43,121.43,121.4,121.41,21701.0,103.0646,103.0646,103.0391,103.0476,21701.0
2019-03-19 13:40:00,121.41,121.43,121.38,121.39,16122.0,103.0476,103.0646,103.0221,103.0306,16122.0
2019-03-19 13:45:00,121.38,121.4,121.37,121.39,10531.0,103.0221,103.0391,103.0137,103.0306,10531.0
2019-03-19 13:50:00,121.39,121.4,121.38,121.39,7100.0,103.0306,103.0391,103.0221,103.0306,7100.0
2019-03-19 13:55:00,121.39,121.45,121.39,121.43,24876.0,103.0306,103.0816,103.0306,103.0646,24876.0
2019-03-19 14:00:00,121.43,121.45,121.42,121.43,21378.0,103.0646,103.0816,103.0561,103.0646,21378.0
2019-03-19 14:05:00,121.43,121.44,121.42,121.44,5667.0,103.0646,103.0731,103.0561,103.0731,5667.0
2019-03-19 14:10:00,121.44,121.47,121.43,121.46,10738.0,103.0731,103.0985,103.0646,103.09,10738.0
2019-03-19 14:15:00,121.45,121.52,121.45,121.48,84736.0,103.0816,103.141,103.0816,103.107,84736.0
2019-03-19 14:20:00,121.48,121.52,121.47,121.52,27860.0,103.107,103.141,103.0985,103.141,27860.0
2019-03-19 14:25:00,121.52,121.52,121.45,121.48,29289.0,103.141,103.141,103.0816,103.107,29289.0
2019-03-19 14:30:00,121.48,121.51,121.47,121.5,32741.0,103.107,103.1325,103.0985,103.124,32741.0
2019-03-19 14:35:00,121.5,121.51,121.47,121.5,24669.0,103.124,103.1325,103.0985,103.124,24669.0
2019-03-19 14:40:00,121.5,121.51,121.47,121.48,19521.0,103.124,103.1325,103.0985,103.107,19521.0
2019-03-19 14:45:00,121.48,121.51,121.45,121.47,28151.0,103.107,103.1325,103.0816,103.0985,28151.0
2019-03-19 14:50:00,121.47,121.5,121.46,121.49,25120.0,103.0985,103.124,103.09,103.1155,25120.0
2019-03-19 14:55:00,121.48,121.49,121.42,121.46,35392.0,103.107,103.1155,103.0561,103.09,35392.0
2019-03-19 15:00:00,121.46,121.53,121.45,121.48,43071.0,103.09,103.1495,103.0816,103.107,43071.0
2019-03-19 15:05:00,121.49,121.49,121.45,121.46,33743.0,103.1155,103.1155,103.0816,103.09,33743.0
2019-03-19 15:10:00,121.46,121.5,121.45,121.49,28055.0,103.09,103.124,103.0816,103.1155,28055.0
2019-03-19 15:15:00,121.49,121.5,121.47,121.49,28600.0,103.1155,103.124,103.0985,103.1155,28600.0
2019-03-19 15:20:00,121.48,121.51,121.48,121.5,52816.0,103.107,103.1325,103.107,103.124,52816.0
2019-03-19 15:25:00,121.5,121.55,121.49,121.52,63245.0,103.124,103.1664,103.1155,103.141,63245.0
2019-03-19 15:30:00,121.53,121.55,121.51,121.51,63426.0,103.1495,103.1664,103.1325,103.1325,63426.0
2019-03-19 15:35:00,121.51,121.54,121.5,121.52,113089.0,103.1325,103.1579,103.124,103.141,113089.0
2019-03-19 15:40:00,121.53,121.55,121.49,121.53,138301.0,103.1495,103.1664,103.1155,103.1495,138301.0
2019-03-19 15:45:00,121.54,121.55,121.5,121.5,86336.0,103.1579,103.1664,103.124,103.124,86336.0
2019-03-19 15:50:00,121.5,121.53,121.49,121.5,88819.0,103.124,103.1495,103.1155,103.124,88819.0
2019-03-19 15:55:00,121.5,121.5,121.43,121.44,288435.0,103.124,103.124,103.0646,103.0731,288435.0
2019-03-20 09:30:00,121.74,121.83,121.73,121.81,96747.0,103.3277,103.4041,103.3192,103.3871,96747.0
2019-03-20 09:35:00,121.8,121.9,121.79,121.89,61611.0,103.3786,103.4635,103.3701,103.455,61611.0
2019-03-20 09:40:00,121.89,121.91,121.81,121.81,71841.0,103.455,103.472,103.3871,103.3871,71841.0
2019-03-20 09:45:00,121.82,121.84,121.77,121.78,29130.0,103.3956,103.4126,103.3532,103.3616,29130.0
2019-03-20 09:50:00,121.79,121.82,121.74,121.82,35542.0,103.3701,103.3956,103.3277,103.3956,35542.0
2019-03-20 09:55:00,121.83,121.9,121.81,121.9,25629.0,103.4041,103.4635,103.3871,103.4635,25629.0
2019-03-20 10:00:00,121.88,121.88,121.81,121.84,28335.0,103.4465,103.4465,103.3871,103.4126,28335.0
2019-03-20 10:05:00,121.84,121.89,121.8,121.82,49671.0,103.4126,103.455,103.3786,103.3956,49671.0
2019-03-20 10:10:00,121.82,121.91,121.82,121.88,40490.0,103.3956,103.472,103.3956,103.4465,40490.0
2019-03-20 10:15:00,121.88,121.95,121.88,121.95,19120.0,103.4465,103.5059,103.4465,103.5059,19120.0
2019-03-20 10:20:00,121.96,121.96,121.89,121.91,76983.0,103.5144,103.5144,103.455,103.472,76983.0
2019-03-20 10:25:00,121.91,121.96,121.9,121.92,396990.0,103.472,103.5144,103.4635,103.4805,396990.0
2019-03-20 10:30:00,121.91,121.91,121.85,121.9,63156.0,103.472,103.472,103.4211,103.4635,63156.0
2019-03-20 10:35:00,121.9,121.92,121.89,121.92,31864.0,103.4635,103.4805,103.455,103.4805,31864.0
2019-03-20 10:40:00,121.9,121.91,121.87,121.87,27366.0,103.4635,103.472,103.438,103.438,27366.0
2019-03-20 10:45:00,121.87,121.88,121.82,121.86,71830.0,103.438,103.4465,103.3956,103.4296,71830.0
2019-03-20 10:50:00,121.87,121.94,121.87,121.94,62193.0,103.438,103.4975,103.438,103.4975,62193.0
2019-03-20 10:55:00,121.93,121.98,121.91,121.95,100392.0,103.489,103.5314,103.472,103.5059,100392.0
2019-03-20 11:00:00,121.94,121.98,121.9,121.96,71310.0,103.4975,103.5314,103.4635,103.5144,71310.0
2019-03-20 11:05:00,121.95,121.96,121.91,121.93,32966.0,103.5059,103.5144,103.472,103.489,32966.0
2019-03-20 11:10:00,121.93,121.95,121.89,121.92,39823.0,103.489,103.5059,103.455,103.4805,39823.0
2019-03-20 11:15:00,121.93,121.97,121.88,121.9,59055.0,103.489,103.5229,103.4465,103.4635,59055.0
2019-03-20 11:20:00,121.9,121.91,121.88,121.89,9385.0,103.4635,103.472,103.4465,103.455,9385.0
2019-03-20 11:25:00,121.89,121.91,121.81,121.81,31013.0,103.455,103.472,103.3871,103.3871,31013.0
2019-03-20 11:30:00,121.81,121.9,121.8,121.88,36575.0,103.3871,103.4635,103.3786,103.4465,36575.0
2019-03-20 11:35:00,121.87,121.89,121.83,121.85,56599.0,103.438,103.455,103.4041,103.4211,56599.0
2019-03-20 11:40:00,121.86,121.91,121.84,121.9,41250.0,103.4296,103.472,103.4126,103.4635,41250.0
2019-03-20 11:45:00,121.9,121.92,121.85,121.88,37662.0,103.4635,103.4805,103.4211,103.4465,37662.0
2019-03-20 11:50:00,121.89,122.02,121.87,122.02,53497.0,103.455,103.5654,103.438,103.5654,53497.0
2019-03-20 11:55:00,122.02,122.08,122.0,122.02,68508.0,103.5654,103.6163,103.5484,103.5654,68508.0
2019-03-20 12:00:00,122.01,122.02,121.98,121.99,69301.0,103.5569,103.5654,103.5314,103.5399,69301.0
2019-03-20 12:05:00,121.99,122.0,121.96,121.98,45703.0,103.5399,103.5484,103.5144,103.5314,45703.0
2019-03-20 12:10:00,121.99,122.0,121.94,121.94,35609.0,103.5399,103.5484,103.4975,103.4975,35609.0
2019-03-20 12:15:00,121.94,121.95,121.9,121.91,23164.0,103.4975,103.5059,103.4635,103.472,23164.0
2019-03-20 12:20:00,121.91,122.0,121.91,121.99,29442.0,103.472,103.5484,103.472,103.5399,29442.0
2019-03-20 12:25:00,121.99,121.99,121.94,121.94,18299.0,103.5399,103.5399,103.4975,103.4975,18299.0
2019-03-20 12:30:00,121.95,122.07,121.94,122.0,104376.0,103.5059,103.6078,103.4975,103.5484,104376.0
2019-03-20 12:35:00,122.0,122.02,121.92,121.92,157005.0,103.5484,103.5654,103.4805,103.4805,157005.0
2019-03-20 12:40:00,121.92,121.92,121.88,121.9,19980.0,103.4805,103.4805,103.4465,103.4635,19980.0
2019-03-20 12:45:00,121.9,121.94,121.87,121.89,137347.0,103.4635,103.4975,103.438,103.455,137347.0
2019-03-20 12:50:00,121.89,121.91,121.88,121.91,17118.0,103.455,103.472,103.4465,103.472,17118.0
2019-03-20 12:55:00,121.91,121.91,121.86,121.87,233082.0,103.472,103.472,103.4296,103.438,233082.0
2019-03-20 13:00:00,121.87,121.94,121.86,121.9,66130.0,103.438,103.4975,103.4296,103.4635,66130.0
2019-03-20 13:05:00,121.91,121.93,121.89,121.93,25302.0,103.472,103.489,103.455,103.489,25302.0
2019-03-20 13:10:00,121.93,121.93,121.87,121.88,22839.0,103.489,103.489,103.438,103.4465,22839.0
2019-03-20 13:15:00,121.89,121.92,121.88,121.9,9298.0,103.455,103.4805,103.4465,103.4635,9298.0
2019-03-20 13:20:00,121.9,121.92,121.89,121.92,22102.0,103.4635,103.4805,103.455,103.4805,22102.0
2019-03-20 13:25:00,121.91,121.95,121.9,121.93,51380.0,103.472,103.5059,103.4635,103.489,51380.0
2019-03-20 13:30:00,121.93,121.94,121.9,121.92,54251.0,103.489,103.4975,103.4635,103.4805,54251.0
2019-03-20 13:35:00,121.91,121.91,121.86,121.88,15652.0,103.472,103.472,103.4296,103.4465,15652.0
2019-03-20 13:40:00,121.89,121.95,121.89,121.93,23485.0,103.455,103.5059,103.455,103.489,23485.0
2019-03-20 13:45:00,121.93,121.93,121.9,121.92,10880.0,103.489,103.489,103.4635,103.4805,10880.0
2019-03-20 13:50:00,121.92,121.93,121.9,121.93,32930.0,103.4805,103.489,103.4635,103.489,32930.0
2019-03-20 13:55:00,121.91,122.01,121.83,121.84,133202.0,103.472,103.5569,103.4041,103.4126,133202.0
2019-03-20 14:00:00,121.92,122.34,121.89,122.26,501865.0,103.4805,103.837,103.455,103.7691,501865.0
2019-03-20 14:05:00,122.27,122.33,122.1,122.1,336176.0,103.7775,103.8285,103.6333,103.6333,336176.0
2019-03-20 14:10:00,122.12,122.34,122.11,122.31,300330.0,103.6502,103.837,103.6417,103.8115,300330.0
2019-03-20 14:15:00,122.32,122.42,122.23,122.42,212450.0,103.82,103.9049,103.7436,103.9049,212450.0
2019-03-20 14:20:00,122.42,122.58,122.42,122.5,308033.0,103.9049,104.0407,103.9049,103.9728,308033.0
2019-03-20 14:25:00,122.5,122.58,122.48,122.54,225213.0,103.9728,104.0407,103.9558,104.0067,225213.0
2019-03-20 14:30:00,122.54,122.56,122.38,122.54,344127.0,104.0067,104.0237,103.8709,104.0067,344127.0
2019-03-20 14:35:00,122.54,122.71,122.51,122.65,478394.0,104.0067,104.151,103.9812,104.1001,478394.0
2019-03-20 14:40:00,122.65,122.67,122.52,122.55,407337.0,104.1001,104.117,103.9897,104.0152,407337.0
2019-03-20 14:45:00,122.54,122.59,122.49,122.53,187832.0,104.0067,104.0491,103.9643,103.9982,187832.0
2019-03-20 14:50:00,122.53,122.57,122.44,122.49,154985.0,103.9982,104.0322,103.9218,103.9643,154985.0
2019-03-20 14:55:00,122.48,122.64,122.48,122.6,119575.0,103.9558,104.0916,103.9558,104.0576,119575.0
2019-03-20 15:00:00,122.6,122.66,122.56,122.63,140330.0,104.0576,104.1086,104.0237,104.0831,140330.0
2019-03-20 15:05:00,122.63,122.85,122.63,122.81,190307.0,104.0831,104.2698,104.0831,104.2359,190307.0
2019-03-20 15:10:00,122.8,122.81,122.63,122.66,108841.0,104.2274,104.2359,104.0831,104.1086,108841.0
2019-03-20 15:15:00,122.66,122.67,122.53,122.53,120226.0,104.1086,104.117,103.9982,103.9982,120226.0
2019-03-20 15:20:00,122.52,122.52,122.4,122.48,133980.0,103.9897,103.9897,103.8879,103.9558,133980.0
2019-03-20 15:25:00,122.49,122.51,122.47,122.49,69380.0,103.9643,103.9812,103.9473,103.9643,69380.0
2019-03-20 15:30:00,122.5,122.63,122.5,122.62,148217.0,103.9728,104.0831,103.9728,104.0746,148217.0
2019-03-20 15:35:00,122.62,122.62,122.54,122.56,133609.0,104.0746,104.0746,104.0067,104.0237,133609.0
2019-03-20 15:40:00,122.55,122.58,122.45,122.46,123888.0,104.0152,104.0407,103.9303,103.9388,123888.0
2019-03-20 15:45:00,122.46,122.58,122.44,122.55,216595.0,103.9388,104.0407,103.9218,104.0152,216595.0
2019-03-20 15:50:00,122.55,122.6,122.53,122.59,107837.0,104.0152,104.0576,103.9982,104.0491,107837.0
2019-03-20 15:55:00,122.59,122.68,122.58,122.67,404932.0,104.0491,104.1255,104.0407,104.117,404932.0
2019-03-21 09:30:00,122.96,122.99,122.88,122.93,174338.0,104.3632,104.3886,104.2953,104.3377,174338.0
2019-03-21 09:35:00,122.92,122.92,122.81,122.85,177064.0,104.3292,104.3292,104.2359,104.2698,177064.0
2019-03-21 09:40:00,122.84,122.93,122.82,122.9,202777.0,104.2613,104.3377,104.2444,104.3123,202777.0
2019-03-21 09:45:00,122.91,122.91,122.83,122.88,68143.0,104.3207,104.3207,104.2528,104.2953,68143.0
2019-03-21 09:50:00,122.88,122.92,122.88,122.9,49100.0,104.2953,104.3292,104.2953,104.3123,49100.0
2019-03-21 09:55:00,122.9,122.9,122.86,122.88,49835.0,104.3123,104.3123,104.2783,104.2953,49835.0
2019-03-21 10:00:00,122.89,122.89,122.81,122.82,151816.0,104.3038,104.3038,104.2359,104.2444,151816.0
2019-03-21 10:05:00,122.83,122.87,122.8,122.84,194099.0,104.2528,104.2868,104.2274,104.2613,194099.0
2019-03-21 10:10:00,122.83,122.93,122.82,122.91,340295.0,104.2528,104.3377,104.2444,104.3207,340295.0
2019-03-21 10:15:00,122.9,123.0,122.9,123.0,63535.0,104.3123,104.3971,104.3123,104.3971,63535.0
2019-03-21 10:20:00,122.99,123.02,122.96,123.01,67563.0,104.3886,104.4141,104.3632,104.4056,67563.0
2019-03-21 10:25:00,123.02,123.02,122.89,122.91,157718.0,104.4141,104.4141,104.3038,104.3207,157718.0
2019-03-21 10:30:00,122.91,122.93,122.84,122.84,86092.0,104.3207,104.3377,104.2613,104.2613,86092.0
2019-03-21 10:35:00,122.84,122.96,122.83,122.91,63556.0,104.2613,104.3632,104.2528,104.3207,63556.0
2019-03-21 10:40:00,122.91,122.98,122.91,122.92,33091.0,104.3207,104.3802,104.3207,104.3292,33091.0
2019-03-21 10:45:00,122.92,122.94,122.87,122.87,41870.0,104.3292,104.3462,104.2868,104.2868,41870.0
2019-03-21 10:50:00,122.86,122.9,122.84,122.88,81797.0,104.2783,104.3123,104.2613,104.2953,81797.0
2019-03-21 10:55:00,122.87,122.88,122.83,122.84,141147.0,104.2868,104.2953,104.2528,104.2613,141147.0
2019-03-21 11:00:00,122.83,122.86,122.74,122.78,81654.0,104.2528,104.2783,104.1765,104.2104,81654.0
2019-03-21 11:05:00,122.78,122.82,122.76,122.81,64444.0,104.2104,104.2444,104.1934,104.2359,64444.0
2019-03-21 11:10:00,122.82,122.91,122.82,122.88,19461.0,104.2444,104.3207,104.2444,104.2953,19461.0
2019-03-21 11:15:00,122.89,122.89,122.83,122.86,15250.0,104.3038,104.3038,104.2528,104.2783,15250.0
2019-03-21 11:20:00,122.86,122.87,122.81,122.83,16199.0,104.2783,104.2868,104.2359,104.2528,16199.0
2019-03-21 11:25:00,122.83,122.83,122.74,122.81,33220.0,104.2528,104.2528,104.1765,104.2359,33220.0
2019-03-21 11:30:00,122.8,122.85,122.76,122.85,31678.0,104.2274,104.2698,104.1934,104.2698,31678.0
2019-03-21 11:35:00,122.86,122.88,122.81,122.87,36345.0,104.2783,104.2953,104.2359,104.2868,36345.0
2019-03-21 11:40:00,122.86,122.87,122.8,122.83,37619.0,104.2783,104.2868,104.2274,104.2528,37619.0
2019-03-21 11:45:00,122.82,122.91,122.8,122.91,73441.0,104.2444,104.3207,104.2274,104.3207,73441.0
2019-03-21 11:50:00,122.9,122.93,122.86,122.92,23188.0,104.3123,104.3377,104.2783,104.3292,23188.0
2019-03-21 11:55:00,122.92,122.98,122.89,122.98,49320.0,104.3292,104.3802,104.3038,104.3802,49320.0
2019-03-21 12:00:00,122.97,123.01,122.96,123.01,28525.0,104.3717,104.4056,104.3632,104.4056,28525.0
2019-03-21 12:05:00,123.0,123.07,122.99,123.04,28274.0,104.3971,104.4565,104.3886,104.4311,28274.0
2019-03-21 12:10:00,123.03,123.03,122.95,122.97,76825.0,104.4226,104.4226,104.3547,104.3717,76825.0
2019-03-21 12:15:00,122.97,123.02,122.96,123.01,38931.0,104.3717,104.4141,104.3632,104.4056,38931.0
2019-03-21 12:20:00,123.02,123.05,122.99,123.03,81429.0,104.4141,104.4396,104.3886,104.4226,81429.0
2019-03-21 12:25:00,123.03,123.07,123.02,123.06,22936.0,104.4226,104.4565,104.4141,104.4481,22936.0
2019-03-21 12:30:00,123.06,123.06,123.03,123.04,47771.0,104.4481,104.4481,104.4226,104.4311,47771.0
2019-03-21 12:35:00,123.04,123.05,123.01,123.01,31536.0,104.4311,104.4396,104.4056,104.4056,31536.0
2019-03-21 12:40:00,123.01,123.03,122.99,123.03,19575.0,104.4056,104.4226,104.3886,104.4226,19575.0
2019-03-21 12:45:00,123.03,123.07,123.03,123.05,51562.0,104.4226,104.4565,104.4226,104.4396,51562.0
2019-03-21 12:50:00,123.05,123.07,123.03,123.05,33173.0,104.4396,104.4565,104.4226,104.4396,33173.0
2019-03-21 12:55:00,123.05,123.09,123.04,123.06,20923.0,104.4396,104.4735,104.4311,104.4481,20923.0
2019-03-21 13:00:00,123.05,123.07,123.0,123.03,215657.0,104.4396,104.4565,104.3971,104.4226,215657.0
2019-03-21 13:05:00,123.03,123.03,122.97,123.02,163254.0,104.4226,104.4226,104.3717,104.4141,163254.0
2019-03-21 13:10:00,123.02,123.04,122.98,123.0,106283.0,104.4141,104.4311,104.3802,104.3971,106283.0
2019-03-21 13:15:00,123.0,123.02,122.98,123.01,155597.0,104.3971,104.4141,104.3802,104.4056,155597.0
2019-03-21 13:20:00,123.01,123.05,123.0,123.02,102025.0,104.4056,104.4396,104.3971,104.4141,102025.0
2019-03-21 13:25:00,123.01,123.03,122.98,122.99,210831.0,104.4056,104.4226,104.3802,104.3886,210831.0
2019-03-21 13:30:00,122.99,122.99,122.92,122.97,127232.0,104.3886,104.3886,104.3292,104.3717,127232.0
2019-03-21 13:35:00,122.96,122.97,122.89,122.89,217735.0,104.3632,104.3717,104.3038,104.3038,217735.0
2019-03-21 13:40:00,122.89,122.91,122.87,122.91,135966.0,104.3038,104.3207,104.2868,104.3207,135966.0
2019-03-21 13:45:00,122.91,122.92,122.85,122.86,244977.0,104.3207,104.3292,104.2698,104.2783,244977.0
2019-03-21 13:50:00,122.87,122.92,122.85,122.9,50450.0,104.2868,104.3292,104.2698,104.3123,50450.0
2019-03-21 13:55:00,122.9,122.93,122.87,122.88,19533.0,104.3123,104.3377,104.2868,104.2953,19533.0
2019-03-21 14:00:00,122.87,122.91,122.85,122.88,47673.0,104.2868,104.3207,104.2698,104.2953,47673.0
2019-03-21 14:05:00,122.88,122.91,122.85,122.86,36340.0,104.2953,104.3207,104.2698,104.2783,36340.0
2019-03-21 14:10:00,122.85,122.87,122.82,122.87,92576.0,104.2698,104.2868,104.2444,104.2868,92576.0
2019-03-21 14:15:00,122.87,122.87,122.79,122.81,70379.0,104.2868,104.2868,104.2189,104.2359,70379.0
2019-03-21 14:20:00,122.8,122.87,122.79,122.84,126922.0,104.2274,104.2868,104.2189,104.2613,126922.0
2019-03-21 14:25:00,122.83,122.84,122.79,122.83,42492.0,104.2528,104.2613,104.2189,104.2528,42492.0
2019-03-21 14:30:00,122.83,122.83,122.78,122.81,75881.0,104.2528,104.2528,104.2104,104.2359,75881.0
2019-03-21 14:35:00,122.81,122.88,122.8,122.87,40305.0,104.2359,104.2953,104.2274,104.2868,40305.0
2019-03-21 14:40:00,122.86,122.86,122.81,122.84,42201.0,104.2783,104.2783,104.2359,104.2613,42201.0
2019-03-21 14:45:00,122.85,122.89,122.85,122.86,26015.0,104.2698,104.3038,104.2698,104.2783,26015.0
2019-03-21 14:50:00,122.85,122.89,122.82,122.83,117789.0,104.2698,104.3038,104.2444,104.2528,117789.0
2019-03-21 14:55:00,122.83,122.9,122.8,122.9,40064.0,104.2528,104.3123,104.2274,104.3123,40064.0
2019-03-21 15:00:00,122.91,122.91,122.86,122.9,47751.0,104.3207,104.3207,104.2783,104.3123,47751.0
2019-03-21 15:05:00,122.9,122.91,122.89,122.91,20804.0,104.3123,104.3207,104.3038,104.3207,20804.0
2019-03-21 15:10:00,122.9,122.92,122.89,122.89,49429.0,104.3123,104.3292,104.3038,104.3038,49429.0
2019-03-21 15:15:00,122.9,122.92,122.89,122.89,31763.0,104.3123,104.3292,104.3038,104.3038,31763.0
2019-03-21 15:20:00,122.9,122.93,122.89,122.9,35461.0,104.3123,104.3377,104.3038,104.3123,35461.0
2019-03-21 15:25:00,122.9,122.9,122.86,122.9,61973.0,104.3123,104.3123,104.2783,104.3123,61973.0
2019-03-21 15:30:00,122.89,122.93,122.89,122.93,51590.0,104.3038,104.3377,104.3038,104.3377,51590.0
2019-03-21 15:35:00,122.93,122.95,122.91,122.94,47450.0,104.3377,104.3547,104.3207,104.3462,47450.0
2019-03-21 15:40:00,122.93,122.95,122.92,122.94,62719.0,104.3377,104.3547,104.3292,104.3462,62719.0
2019-03-21 15:45:00,122.95,122.95,122.93,122.94,50118.0,104.3547,104.3547,104.3377,104.3462,50118.0
2019-03-21 15:50:00,122.94,122.95,122.93,122.95,95103.0,104.3462,104.3547,104.3377,104.3547,95103.0
2019-03-21 15:55:00,122.95,122.95,122.92,122.95,296348.0,104.3547,104.3547,104.3292,104.3547,296348.0
2019-03-22 09:30:00,124.21,124.23,124.07,124.07,327303.0,105.4241,105.4411,105.3053,105.3053,327303.0
2019-03-22 09:35:00,124.07,124.15,124.06,124.08,239177.0,105.3053,105.3732,105.2968,105.3138,239177.0
2019-03-22 09:40:00,124.08,124.18,124.08,124.17,221258.0,105.3138,105.3987,105.3138,105.3902,221258.0
2019-03-22 09:45:00,124.17,124.51,124.17,124.43,205430.0,105.3902,105.6788,105.3902,105.6109,205430.0
2019-03-22 09:50:00,124.43,124.64,124.41,124.62,256713.0,105.6109,105.7891,105.5939,105.7721,256713.0
2019-03-22 09:55:00,124.62,124.74,124.59,124.65,247541.0,105.7721,105.874,105.7467,105.7976,247541.0
2019-03-22 10:00:00,124.65,124.68,124.48,124.64,389785.0,105.7976,105.823,105.6533,105.7891,389785.0
2019-03-22 10:05:00,124.64,124.7,124.57,124.62,209080.0,105.7891,105.84,105.7297,105.7721,209080.0
2019-03-22 10:10:00,124.62,124.62,124.48,124.5,241347.0,105.7721,105.7721,105.6533,105.6703,241347.0
2019-03-22 10:15:00,124.5,124.53,124.4,124.41,170785.0,105.6703,105.6957,105.5854,105.5939,170785.0
2019-03-22 10:20:00,124.41,124.51,124.4,124.51,155753.0,105.5939,105.6788,105.5854,105.6788,155753.0
2019-03-22 10:25:00,124.51,124.65,124.5,124.61,147386.0,105.6788,105.7976,105.6703,105.7636,147386.0
2019-03-22 10:30:00,124.6,124.63,124.55,124.63,99570.0,105.7551,105.7806,105.7127,105.7806,99570.0
2019-03-22 10:35:00,124.63,124.71,124.6,124.7,65430.0,105.7806,105.8485,105.7551,105.84,65430.0
2019-03-22 10:40:00,124.7,124.79,124.67,124.67,103811.0,105.84,105.9164,105.8146,105.8146,103811.0
2019-03-22 10:45:00,124.67,124.85,124.67,124.85,145399.0,105.8146,105.9673,105.8146,105.9673,145399.0
2019-03-22 10:50:00,124.85,124.98,124.85,124.95,166361.0,105.9673,106.0777,105.9673,106.0522,166361.0
2019-03-22 10:55:00,124.96,125.06,124.91,125.06,367359.0,106.0607,106.1456,106.0183,106.1456,367359.0
2019-03-22 11:00:00,125.06,125.07,124.91,124.96,415243.0,106.1456,106.1541,106.0183,106.0607,415243.0
2019-03-22 11:05:00,124.96,124.97,124.66,124.78,298487.0,106.0607,106.0692,105.8061,105.9079,298487.0
2019-03-22 11:10:00,124.78,124.82,124.72,124.81,189899.0,105.9079,105.9419,105.857,105.9334,189899.0
2019-03-22 11:15:00,124.81,124.91,124.8,124.87,113029.0,105.9334,106.0183,105.9249,105.9843,113029.0
2019-03-22 11:20:00,124.87,124.94,124.87,124.94,57405.0,105.9843,106.0437,105.9843,106.0437,57405.0
2019-03-22 11:25:00,124.94,125.06,124.91,125.05,103887.0,106.0437,106.1456,106.0183,106.1371,103887.0
2019-03-22 11:30:00,125.07,125.07,124.93,124.98,61594.0,106.1541,106.1541,106.0352,106.0777,61594.0
2019-03-22 11:35:00,124.97,125.08,124.95,125.03,64339.0,106.0692,106.1625,106.0522,106.1201,64339.0
2019-03-22 11:40:00,125.03,125.1,124.95,124.99,82697.0,106.1201,106.1795,106.0522,106.0862,82697.0
2019-03-22 11:45:00,124.98,125.01,124.94,124.97,50577.0,106.0777,106.1031,106.0437,106.0692,50577.0
2019-03-22 11:50:00,124.97,125.2,124.95,125.19,131998.0,106.0692,106.2644,106.0522,106.2559,131998.0
2019-03-22 11:55:00,125.18,125.26,125.12,125.23,147962.0,106.2474,106.3153,106.1965,106.2899,147962.0
2019-03-22 12:00:00,125.23,125.28,125.07,125.07,179051.0,106.2899,106.3323,106.1541,106.1541,179051.0
2019-03-22 12:05:00,125.07,125.07,124.95,124.95,353795.0,106.1541,106.1541,106.0522,106.0522,353795.0
2019-03-22 12:10:00,124.95,124.97,124.81,124.9,143991.0,106.0522,106.0692,105.9334,106.0098,143991.0
2019-03-22 12:15:00,124.91,125.0,124.85,124.86,199042.0,106.0183,106.0946,105.9673,105.9758,199042.0
2019-03-22 12:20:00,124.85,124.95,124.85,124.92,256169.0,105.9673,106.0522,105.9673,106.0267,256169.0
2019-03-22 12:25:00,124.93,125.0,124.92,124.99,56942.0,106.0352,106.0946,106.0267,106.0862,56942.0
2019-03-22 12:30:00,125.0,125.01,124.85,124.88,45005.0,106.0946,106.1031,105.9673,105.9928,45005.0
2019-03-22 12:35:00,124.89,124.98,124.87,124.88,57002.0,106.0013,106.0777,105.9843,105.9928,57002.0
2019-03-22 12:40:00,124.88,125.02,124.86,124.89,86062.0,105.9928,106.1116,105.9758,106.0013,86062.0
2019-03-22 12:45:00,124.89,124.89,124.71,124.83,110365.0,106.0013,106.0013,105.8485,105.9504,110365.0
2019-03-22 12:50:00,124.82,124.84,124.76,124.77,45070.0,105.9419,105.9588,105.8909,105.8994,45070.0
2019-03-22 12:55:00,124.78,124.84,124.69,124.69,52135.0,105.9079,105.9588,105.8315,105.8315,52135.0
2019-03-22 13:00:00,124.69,124.72,124.64,124.72,57988.0,105.8315,105.857,105.7891,105.857,57988.0
2019-03-22 13:05:00,124.72,124.72,124.66,124.7,61987.0,105.857,105.857,105.8061,105.84,61987.0
2019-03-22 13:10:00,124.7,124.79,124.7,124.77,82517.0,105.84,105.9164,105.84,105.8994,82517.0
2019-03-22 13:15:00,124.77,124.78,124.62,124.67,71671.0,105.8994,105.9079,105.7721,105.8146,71671.0
2019-03-22 13:20:00,124.68,124.78,124.66,124.74,215616.0,105.823,105.9079,105.8061,105.874,215616.0
2019-03-22 13:25:00,124.75,124.79,124.7,124.72,121527.0,105.8825,105.9164,105.84,105.857,121527.0
2019-03-22 13:30:00,124.7,124.71,124.61,124.69,58957.0,105.84,105.8485,105.7636,105.8315,58957.0
2019-03-22 13:35:00,124.68,124.69,124.63,124.67,34719.0,105.823,105.8315,105.7806,105.8146,34719.0
2019-03-22 13:40:00,124.67,124.67,124.48,124.52,181730.0,105.8146,105.8146,105.6533,105.6872,181730.0
2019-03-22 13:45:00,124.52,124.56,124.48,124.49,102967.0,105.6872,105.7212,105.6533,105.6618,102967.0
2019-03-22 13:50:00,124.5,124.56,124.42,124.53,77635.0,105.6703,105.7212,105.6024,105.6957,77635.0
2019-03-22 13:55:00,124.54,124.63,124.53,124.59,77310.0,105.7042,105.7806,105.6957,105.7467,77310.0
2019-03-22 14:00:00,124.6,124.63,124.4,124.41,112393.0,105.7551,105.7806,105.5854,105.5939,112393.0
2019-03-22 14:05:00,124.4,124.48,124.38,124.44,57981.0,105.5854,105.6533,105.5684,105.6193,57981.0
2019-03-22 14:10:00,124.45,124.45,124.35,124.37,111789.0,105.6278,105.6278,105.543,105.5599,111789.0
2019-03-22 14:15:00,124.37,124.37,124.27,124.37,134907.0,105.5599,105.5599,105.4751,105.5599,134907.0
2019-03-22 14:20:00,124.37,124.4,124.27,124.27,54366.0,105.5599,105.5854,105.4751,105.4751,54366.0
2019-03-22 14:25:00,124.29,124.33,124.26,124.31,75536.0,105.492,105.526,105.4666,105.509,75536.0
2019-03-22 14:30:00,124.31,124.42,124.31,124.37,224903.0,105.509,105.6024,105.509,105.5599,224903.0
2019-03-22 14:35:00,124.36,124.44,124.35,124.44,69912.0,105.5514,105.6193,105.543,105.6193,69912.0
2019-03-22 14:40:00,124.44,124.5,124.42,124.5,96504.0,105.6193,105.6703,105.6024,105.6703,96504.0
2019-03-22 14:45:00,124.5,124.59,124.49,124.54,64982.0,105.6703,105.7467,105.6618,105.7042,64982.0
2019-03-22 14:50:00,124.54,124.55,124.5,124.53,73638.0,105.7042,105.7127,105.6703,105.6957,73638.0
2019-03-22 14:55:00,124.53,124.62,124.49,124.61,118980.0,105.6957,105.7721,105.6618,105.7636,118980.0
2019-03-22 15:00:00,124.61,124.65,124.57,124.63,84398.0,105.7636,105.7976,105.7297,105.7806,84398.0
2019-03-22 15:05:00,124.63,124.71,124.62,124.7,139793.0,105.7806,105.8485,105.7721,105.84,139793.0
2019-03-22 15:10:00,124.71,124.8,124.7,124.77,63872.0,105.8485,105.9249,105.84,105.8994,63872.0
2019-03-22 15:15:00,124.77,124.83,124.72,124.83,187517.0,105.8994,105.9504,105.857,105.9504,187517.0
2019-03-22 15:20:00,124.84,124.85,124.79,124.83,149026.0,105.9588,105.9673,105.9164,105.9504,149026.0
2019-03-22 15:25:00,124.83,124.86,124.8,124.85,91041.0,105.9504,105.9758,105.9249,105.9673,91041.0
2019-03-22 15:30:00,124.85,124.87,124.8,124.86,96322.0,105.9673,105.9843,105.9249,105.9758,96322.0
2019-03-22 15:35:00,124.85,124.88,124.81,124.88,195799.0,105.9673,105.9928,105.9334,105.9928,195799.0
2019-03-22 15:40:00,124.88,124.9,124.85,124.88,155184.0,105.9928,106.0098,105.9673,105.9928,155184.0
2019-03-22 15:45:00,124.88,124.89,124.81,124.82,96730.0,105.9928,106.0013,105.9334,105.9419,96730.0
2019-03-22 15:50:00,124.81,124.83,124.78,124.79,153905.0,105.9334,105.9504,105.9079,105.9164,153905.0
2019-03-22 15:55:00,124.8,124.88,124.78,124.88,615102.0,105.9249,105.9928,105.9079,105.9928,615102.0
2019-03-25 09:30:00,124.81,124.85,124.7,124.74,213577.0,105.9334,105.9673,105.84,105.874,213577.0
2019-03-25 09:35:00,124.73,124.74,124.52,124.55,98610.0,105.8655,105.874,105.6872,105.7127,98610.0
2019-03-25 09:40:00,124.56,124.61,124.5,124.61,97105.0,105.7212,105.7636,105.6703,105.7636,97105.0
2019-03-25 09:45:00,124.6,124.79,124.58,124.79,101158.0,105.7551,105.9164,105.7382,105.9164,101158.0
2019-03-25 09:50:00,124.77,124.79,124.65,124.75,168760.0,105.8994,105.9164,105.7976,105.8825,168760.0
2019-03-25 09:55:00,124.74,124.82,124.68,124.82,191709.0,105.874,105.9419,105.823,105.9419,191709.0
2019-03-25 10:00:00,124.81,124.87,124.72,124.86,68629.0,105.9334,105.9843,105.857,105.9758,68629.0
2019-03-25 10:05:00,124.86,124.9,124.79,124.88,78338.0,105.9758,106.0098,105.9164,105.9928,78338.0
2019-03-25 10:10:00,124.88,124.95,124.83,124.95,84830.0,105.9928,106.0522,105.9504,106.0522,84830.0
2019-03-25 10:15:00,124.95,124.96,124.86,124.89,58412.0,106.0522,106.0607,105.9758,106.0013,58412.0
2019-03-25 10:20:00,124.89,124.96,124.86,124.9,93405.0,106.0013,106.0607,105.9758,106.0098,93405.0
2019-03-25 10:25:00,124.91,124.94,124.86,124.87,136376.0,106.0183,106.0437,105.9758,105.9843,136376.0
2019-03-25 10:30:00,124.89,124.89,124.83,124.89,76520.0,106.0013,106.0013,105.9504,106.0013,76520.0
2019-03-25 10:35:00,124.9,124.95,124.82,124.93,270394.0,106.0098,106.0522,105.9419,106.0352,270394.0
2019-03-25 10:40:00,124.93,124.97,124.86,124.94,120045.0,106.0352,106.0692,105.9758,106.0437,120045.0
2019-03-25 10:45:00,124.94,124.98,124.82,124.83,79549.0,106.0437,106.0777,105.9419,105.9504,79549.0
2019-03-25 10:50:00,124.81,124.81,124.71,124.75,119397.0,105.9334,105.9334,105.8485,105.8825,119397.0
2019-03-25 10:55:00,124.76,124.76,124.66,124.73,79574.0,105.8909,105.8909,105.8061,105.8655,79574.0
2019-03-25 11:00:00,124.71,124.81,124.7,124.78,51688.0,105.8485,105.9334,105.84,105.9079,51688.0
2019-03-25 11:05:00,124.77,124.77,124.69,124.72,55009.0,105.8994,105.8994,105.8315,105.857,55009.0
2019-03-25 11:10:00,124.71,124.73,124.61,124.67,81634.0,105.8485,105.8655,105.7636,105.8146,81634.0
2019-03-25 11:15:00,124.68,124.68,124.54,124.57,112496.0,105.823,105.823,105.7042,105.7297,112496.0
2019-03-25 11:20:00,124.56,124.63,124.55,124.61,43107.0,105.7212,105.7806,105.7127,105.7636,43107.0
2019-03-25 11:25:00,124.61,124.64,124.56,124.57,22305.0,105.7636,105.7891,105.7212,105.7297,22305.0
2019-03-25 11:30:00,124.58,124.63,124.53,124.62,67020.0,105.7382,105.7806,105.6957,105.7721,67020.0
2019-03-25 11:35:00,124.62,124.74,124.62,124.72,103674.0,105.7721,105.874,105.7721,105.857,103674.0
2019-03-25 11:40:00,124.73,124.82,124.72,124.8,121672.0,105.8655,105.9419,105.857,105.9249,121672.0
2019-03-25 11:45:00,124.81,124.9,124.8,124.9,30386.0,105.9334,106.0098,105.9249,106.0098,30386.0
2019-03-25 11:50:00,124.9,124.9,124.82,124.84,181542.0,106.0098,106.0098,105.9419,105.9588,181542.0
2019-03-25 11:55:00,124.83,124.91,124.8,124.91,116374.0,105.9504,106.0183,105.9249,106.0183,116374.0
2019-03-25 12:00:00,124.91,124.91,124.84,124.84,34602.0,106.0183,106.0183,105.9588,105.9588,34602.0
2019-03-25 12:05:00,124.85,124.85,124.78,124.78,44490.0,105.9673,105.9673,105.9079,105.9079,44490.0
2019-03-25 12:10:00,124.79,124.88,124.76,124.88,45289.0,105.9164,105.9928,105.8909,105.9928,45289.0
2019-03-25 12:15:00,124.86,124.88,124.84,124.85,18016.0,105.9758,105.9928,105.9588,105.9673,18016.0
2019-03-25 12:20:00,124.86,124.89,124.84,124.85,18215.0,105.9758,106.0013,105.9588,105.9673,18215.0
2019-03-25 12:25:00,124.85,124.93,124.85,124.92,24365.0,105.9673,106.0352,105.9673,106.0267,24365.0
2019-03-25 12:30:00,124.94,125.05,124.93,125.03,41636.0,106.0437,106.1371,106.0352,106.1201,41636.0
2019-03-25 12:35:00,125.04,125.17,125.04,125.15,77359.0,106.1286,106.2389,106.1286,106.222,77359.0
2019-03-25 12:40:00,125.17,125.26,125.14,125.25,57914.0,106.2389,106.3153,106.2135,106.3068,57914.0
2019-03-25 12:45:00,125.25,125.28,125.14,125.18,79302.0,106.3068,106.3323,106.2135,106.2474,79302.0
2019-03-25 12:50:00,125.17,125.21,125.13,125.21,51592.0,106.2389,106.2729,106.205,106.2729,51592.0
2019-03-25 12:55:00,125.22,125.26,125.19,125.2,56693.0,106.2814,106.3153,106.2559,106.2644,56693.0
2019-03-25 13:00:00,125.2,125.26,125.19,125.21,138068.0,106.2644,106.3153,106.2559,106.2729,138068.0
2019-03-25 13:05:00,125.21,125.24,125.15,125.15,25046.0,106.2729,106.2983,106.222,106.222,25046.0
2019-03-25 13:10:00,125.16,125.31,125.14,125.31,137264.0,106.2304,106.3578,106.2135,106.3578,137264.0
2019-03-25 13:15:00,125.31,125.36,125.29,125.3,52359.0,106.3578,106.4002,106.3408,106.3493,52359.0
2019-03-25 13:20:00,125.29,125.39,125.29,125.36,30207.0,106.3408,106.4257,106.3408,106.4002,30207.0
2019-03-25 13:25:00,125.36,125.41,125.34,125.39,120623.0,106.4002,106.4426,106.3832,106.4257,120623.0
2019-03-25 13:30:00,125.4,125.44,125.34,125.41,128689.0,106.4342,106.4681,106.3832,106.4426,128689.0
2019-03-25 13:35:00,125.41,125.42,125.33,125.42,86942.0,106.4426,106.4511,106.3747,106.4511,86942.0
2019-03-25 13:40:00,125.43,125.49,125.38,125.46,107800.0,106.4596,106.5105,106.4172,106.4851,107800.0
2019-03-25 13:45:00,125.45,125.55,125.41,125.54,60191.0,106.4766,106.5615,106.4426,106.553,60191.0
2019-03-25 13:50:00,125.53,125.7,125.51,125.69,118340.0,106.5445,106.6888,106.5275,106.6803,118340.0
2019-03-25 13:55:00,125.7,125.73,125.62,125.63,145027.0,106.6888,106.7142,106.6209,106.6294,145027.0
2019-03-25 14:00:00,125.63,125.81,125.59,125.77,155904.0,106.6294,106.7821,106.5954,106.7482,155904.0
2019-03-25 14:05:00,125.77,125.91,125.75,125.9,130200.0,106.7482,106.867,106.7312,106.8585,130200.0
2019-03-25 14:10:00,125.89,125.94,125.73,125.73,458317.0,106.85,106.8925,106.7142,106.7142,458317.0
2019-03-25 14:15:00,125.74,125.75,125.62,125.71,220393.0,106.7227,106.7312,106.6209,106.6973,220393.0
2019-03-25 14:20:00,125.72,125.75,125.63,125.64,164654.0,106.7058,106.7312,106.6294,106.6379,164654.0
2019-03-25 14:25:00,125.64,125.68,125.56,125.58,64589.0,106.6379,106.6718,106.57,106.5869,64589.0
2019-03-25 14:30:00,125.58,125.6,125.5,125.55,77456.0,106.5869,106.6039,106.519,106.5615,77456.0
2019-03-25 14:35:00,125.55,125.59,125.47,125.56,125335.0,106.5615,106.5954,106.4936,106.57,125335.0
2019-03-25 14:40:00,125.57,125.58,125.35,125.35,126201.0,106.5784,106.5869,106.3917,106.3917,126201.0
2019-03-25 14:45:00,125.36,125.4,125.32,125.33,107892.0,106.4002,106.4342,106.3662,106.3747,107892.0
2019-03-25 14:50:00,125.32,125.32,125.21,125.23,79996.0,106.3662,106.3662,106.2729,106.2899,79996.0
2019-03-25 14:55:00,125.23,125.23,125.05,125.12,145152.0,106.2899,106.2899,106.1371,106.1965,145152.0
2019-03-25 15:00:00,125.12,125.24,125.11,125.24,89626.0,106.1965,106.2983,106.188,106.2983,89626.0
2019-03-25 15:05:00,125.24,125.24,125.05,125.07,86465.0,106.2983,106.2983,106.1371,106.1541,86465.0
2019-03-25 15:10:00,125.06,125.06,124.98,125.0,60815.0,106.1456,106.1456,106.0777,106.0946,60815.0
2019-03-25 15:15:00,125.01,125.07,124.97,125.04,61933.0,106.1031,106.1541,106.0692,106.1286,61933.0
2019-03-25 15:20:00,125.04,125.06,124.93,124.94,90588.0,106.1286,106.1456,106.0352,106.0437,90588.0
2019-03-25 15:25:00,124.93,125.0,124.91,124.95,111047.0,106.0352,106.0946,106.0183,106.0522,111047.0
2019-03-25 15:30:00,124.94,125.02,124.91,124.92,100324.0,106.0437,106.1116,106.0183,106.0267,100324.0
2019-03-25 15:35:00,124.92,125.06,124.92,125.05,203364.0,106.0267,106.1456,106.0267,106.1371,203364.0
2019-03-25 15:40:00,125.05,125.1,125.03,125.09,135038.0,106.1371,106.1795,106.1201,106.171,135038.0
2019-03-25 15:45:00,125.1,125.26,125.06,125.26,150476.0,106.1795,106.3153,106.1456,106.3153,150476.0
2019-03-25 15:50:00,125.27,125.28,125.17,125.21,200862.0,106.3238,106.3323,106.2389,106.2729,200862.0
2019-03-25 15:55:00,125.21,125.28,125.07,125.08,623014.0,106.2729,106.3323,106.1541,106.1625,623014.0
2019-03-26 09:30:00,124.7,124.74,124.62,124.74,250362.0,105.84,105.874,105.7721,105.874,250362.0
2019-03-26 09:35:00,124.73,124.73,124.65,124.7,127334.0,105.8655,105.8655,105.7976,105.84,127334.0
2019-03-26 09:40:00,124.7,124.76,124.64,124.65,259604.0,105.84,105.8909,105.7891,105.7976,259604.0
2019-03-26 09:45:00,124.65,124.81,124.65,124.78,135917.0,105.7976,105.9334,105.7976,105.9079,135917.0
2019-03-26 09:50:00,124.78,124.87,124.77,124.82,139236.0,105.9079,105.9843,105.8994,105.9419,139236.0
2019-03-26 09:55:00,124.83,124.86,124.79,124.84,153027.0,105.9504,105.9758,105.9164,105.9588,153027.0
2019-03-26 10:00:00,124.85,124.99,124.81,124.92,193106.0,105.9673,106.0862,105.9334,106.0267,193106.0
2019-03-26 10:05:00,124.92,125.07,124.92,125.06,216135.0,106.0267,106.1541,106.0267,106.1456,216135.0
2019-03-26 10:10:00,125.06,125.1,125.04,125.09,112028.0,106.1456,106.1795,106.1286,106.171,112028.0
2019-03-26 10:15:00,125.09,125.11,125.03,125.03,49105.0,106.171,106.188,106.1201,106.1201,49105.0
2019-03-26 10:20:00,125.03,125.08,125.01,125.05,43885.0,106.1201,106.1625,106.1031,106.1371,43885.0
2019-03-26 10:25:00,125.04,125.05,125.01,125.03,42861.0,106.1286,106.1371,106.1031,106.1201,42861.0
2019-03-26 10:30:00,125.03,125.06,124.97,125.01,636606.0,106.1201,106.1456,106.0692,106.1031,636606.0
2019-03-26 10:35:00,125.0,125.08,124.97,125.04,98377.0,106.0946,106.1625,106.0692,106.1286,98377.0
2019-03-26 10:40:00,125.04,125.06,124.99,125.02,41231.0,106.1286,106.1456,106.0862,106.1116,41231.0
2019-03-26 10:45:00,125.02,125.02,124.94,124.96,63671.0,106.1116,106.1116,106.0437,106.0607,63671.0
2019-03-26 10:50:00,124.95,124.97,124.83,124.84,81885.0,106.0522,106.0692,105.9504,105.9588,81885.0
2019-03-26 10:55:00,124.84,124.87,124.82,124.83,94432.0,105.9588,105.9843,105.9419,105.9504,94432.0
2019-03-26 11:00:00,124.84,124.89,124.82,124.84,62586.0,105.9588,106.0013,105.9419,105.9588,62586.0
2019-03-26 11:05:00,124.84,124.93,124.83,124.87,55358.0,105.9588,106.0352,105.9504,105.9843,55358.0
2019-03-26 11:10:00,124.88,124.89,124.84,124.84,57947.0,105.9928,106.0013,105.9588,105.9588,57947.0
2019-03-26 11:15:00,124.84,124.88,124.81,124.88,48990.0,105.9588,105.9928,105.9334,105.9928,48990.0
2019-03-26 11:20:00,124.87,124.88,124.81,124.85,84282.0,105.9843,105.9928,105.9334,105.9673,84282.0
2019-03-26 11:25:00,124.85,124.87,124.83,124.87,23329.0,105.9673,105.9843,105.9504,105.9843,23329.0
2019-03-26 11:30:00,124.87,124.91,124.84,124.88,48893.0,105.9843,106.0183,105.9588,105.9928,48893.0
2019-03-26 11:35:00,124.88,124.89,124.78,124.81,34351.0,105.9928,106.0013,105.9079,105.9334,34351.0
2019-03-26 11:40:00,124.8,124.81,124.69,124.72,115326.0,105.9249,105.9334,105.8315,105.857,115326.0
2019-03-26 11:45:00,124.72,124.79,124.71,124.77,65238.0,105.857,105.9164,105.8485,105.8994,65238.0
2019-03-26 11:50:00,124.78,124.86,124.75,124.83,46718.0,105.9079,105.9758,105.8825,105.9504,46718.0
2019-03-26 11:55:00,124.86,124.86,124.81,124.83,48512.0,105.9758,105.9758,105.9334,105.9504,48512.0
2019-03-26 12:00:00,124.84,124.89,124.81,124.88,80360.0,105.9588,106.0013,105.9334,105.9928,80360.0
2019-03-26 12:05:00,124.88,124.89,124.8,124.81,307009.0,105.9928,106.0013,105.9249,105.9334,307009.0
2019-03-26 12:10:00,124.82,124.84,124.79,124.8,40989.0,105.9419,105.9588,105.9164,105.9249,40989.0
2019-03-26 12:15:00,124.8,124.84,124.74,124.76,28871.0,105.9249,105.9588,105.874,105.8909,28871.0
2019-03-26 12:20:00,124.76,124.83,124.76,124.82,35945.0,105.8909,105.9504,105.8909,105.9419,35945.0
2019-03-26 12:25:00,124.83,124.88,124.82,124.87,31209.0,105.9504,105.9928,105.9419,105.9843,31209.0
2019-03-26 12:30:00,124.87,124.92,124.86,124.91,23611.0,105.9843,106.0267,105.9758,106.0183,23611.0
2019-03-26 12:35:00,124.9,124.9,124.86,124.89,41192.0,106.0098,106.0098,105.9758,106.0013,41192.0
2019-03-26 12:40:00,124.89,124.96,124.88,124.95,79843.0,106.0013,106.0607,105.9928,106.0522,79843.0
2019-03-26 12:45:00,124.95,125.0,124.94,125.0,49190.0,106.0522,106.0946,106.0437,106.0946,49190.0
2019-03-26 12:50:00,124.99,124.99,124.9,124.93,80955.0,106.0862,106.0862,106.0098,106.0352,80955.0
2019-03-26 12:55:00,124.92,124.98,124.91,124.91,66492.0,106.0267,106.0777,106.0183,106.0183,66492.0
2019-03-26 13:00:00,124.91,125.08,124.88,125.02,221812.0,106.0183,106.1625,105.9928,106.1116,221812.0
2019-03-26 13:05:00,125.03,125.05,124.97,125.02,47386.0,106.1201,106.1371,106.0692,106.1116,47386.0
2019-03-26 13:10:00,125.01,125.01,124.91,124.93,35370.0,106.1031,106.1031,106.0183,106.0352,35370.0
2019-03-26 13:15:00,124.93,124.98,124.92,124.92,46195.0,106.0352,106.0777,106.0267,106.0267,46195.0
2019-03-26 13:20:00,124.92,124.99,124.92,124.98,107187.0,106.0267,106.0862,106.0267,106.0777,107187.0
2019-03-26 13:25:00,124.98,125.04,124.98,125.02,31451.0,106.0777,106.1286,106.0777,106.1116,31451.0
2019-03-26 13:30:00,125.02,125.06,124.99,125.06,30826.0,106.1116,106.1456,106.0862,106.1456,30826.0
2019-03-26 13:35:00,125.06,125.1,125.01,125.08,110567.0,106.1456,106.1795,106.1031,106.1625,110567.0
2019-03-26 13:40:00,125.08,125.11,125.0,125.01,29855.0,106.1625,106.188,106.0946,106.1031,29855.0
2019-03-26 13:45:00,125.0,125.01,124.97,125.0,31512.0,106.0946,106.1031,106.0692,106.0946,31512.0
2019-03-26 13:50:00,125.0,125.02,124.94,124.95,45478.0,106.0946,106.1116,106.0437,106.0522,45478.0
2019-03-26 13:55:00,124.95,125.08,124.94,125.06,45553.0,106.0522,106.1625,106.0437,106.1456,45553.0
2019-03-26 14:00:00,125.06,125.15,125.03,125.11,47221.0,106.1456,106.222,106.1201,106.188,47221.0
2019-03-26 14:05:00,125.1,125.16,125.09,125.15,40183.0,106.1795,106.2304,106.171,106.222,40183.0
2019-03-26 14:10:00,125.14,125.16,125.07,125.11,57652.0,106.2135,106.2304,106.1541,106.188,57652.0
2019-03-26 14:15:00,125.09,125.09,125.03,125.08,20042.0,106.171,106.171,106.1201,106.1625,20042.0
2019-03-26 14:20:00,125.08,125.15,125.05,125.07,30956.0,106.1625,106.222,106.1371,106.1541,30956.0
2019-03-26 14:25:00,125.07,125.11,125.07,125.11,30302.0,106.1541,106.188,106.1541,106.188,30302.0
2019-03-26 14:30:00,125.11,125.16,125.09,125.14,31959.0,106.188,106.2304,106.171,106.2135,31959.0
2019-03-26 14:35:00,125.14,125.14,125.02,125.02,122375.0,106.2135,106.2135,106.1116,106.1116,122375.0
2019-03-26 14:40:00,125.02,125.05,125.0,125.01,26346.0,106.1116,106.1371,106.0946,106.1031,26346.0
2019-03-26 14:45:00,125.0,125.02,124.95,125.01,50751.0,106.0946,106.1116,106.0522,106.1031,50751.0
2019-03-26 14:50:00,125.01,125.05,124.98,125.01,45338.0,106.1031,106.1371,106.0777,106.1031,45338.0
2019-03-26 14:55:00,125.01,125.13,124.99,125.12,61879.0,106.1031,106.205,106.0862,106.1965,61879.0
2019-03-26 15:00:00,125.11,125.13,125.07,125.12,26573.0,106.188,106.205,106.1541,106.1965,26573.0
2019-03-26 15:05:00,125.12,125.22,125.12,125.2,59349.0,106.1965,106.2814,106.1965,106.2644,59349.0
2019-03-26 15:10:00,125.19,125.24,125.18,125.22,84167.0,106.2559,106.2983,106.2474,106.2814,84167.0
2019-03-26 15:15:00,125.23,125.23,125.18,125.23,77125.0,106.2899,106.2899,106.2474,106.2899,77125.0
2019-03-26 15:20:00,125.22,125.27,125.21,125.26,78347.0,106.2814,106.3238,106.2729,106.3153,78347.0
2019-03-26 15:25:00,125.27,125.29,125.19,125.19,57018.0,106.3238,106.3408,106.2559,106.2559,57018.0
2019-03-26 15:30:00,125.19,125.21,124.98,125.06,171293.0,106.2559,106.2729,106.0777,106.1456,171293.0
2019-03-26 15:35:00,125.05,125.05,124.98,124.98,84647.0,106.1371,106.1371,106.0777,106.0777,84647.0
2019-03-26 15:40:00,124.99,125.02,124.96,124.96,51204.0,106.0862,106.1116,106.0607,106.0607,51204.0
2019-03-26 15:45:00,124.96,124.98,124.92,124.95,70926.0,106.0607,106.0777,106.0267,106.0522,70926.0
2019-03-26 15:50:00,124.95,124.99,124.95,124.97,138324.0,106.0522,106.0862,106.0522,106.0692,138324.0
2019-03-26 15:55:00,124.97,124.98,124.93,124.97,278720.0,106.0692,106.0777,106.0352,106.0692,278720.0
2019-03-27 09:30:00,125.42,125.43,125.31,125.4,158440.0,106.4511,106.4596,106.3578,106.4342,158440.0
2019-03-27 09:35:00,125.4,125.62,125.38,125.55,148383.0,106.4342,106.6209,106.4172,106.5615,148383.0
2019-03-27 09:40:00,125.54,125.6,125.46,125.58,82378.0,106.553,106.6039,106.4851,106.5869,82378.0
2019-03-27 09:45:00,125.58,125.69,125.56,125.67,84617.0,106.5869,106.6803,106.57,106.6633,84617.0
2019-03-27 09:50:00,125.67,125.79,125.62,125.77,220487.0,106.6633,106.7652,106.6209,106.7482,220487.0
2019-03-27 09:55:00,125.77,125.92,125.71,125.77,142622.0,106.7482,106.8755,106.6973,106.7482,142622.0
2019-03-27 10:00:00,125.77,125.84,125.77,125.8,131516.0,106.7482,106.8076,106.7482,106.7737,131516.0
2019-03-27 10:05:00,125.8,125.82,125.74,125.74,141406.0,106.7737,106.7906,106.7227,106.7227,141406.0
2019-03-27 10:10:00,125.74,125.79,125.54,125.57,144827.0,106.7227,106.7652,106.553,106.5784,144827.0
2019-03-27 10:15:00,125.56,125.61,125.5,125.51,123908.0,106.57,106.6124,106.519,106.5275,123908.0
2019-03-27 10:20:00,125.51,125.57,125.5,125.53,88639.0,106.5275,106.5784,106.519,106.5445,88639.0
2019-03-27 10:25:00,125.53,125.65,125.53,125.65,79786.0,106.5445,106.6463,106.5445,106.6463,79786.0
2019-03-27 10:30:00,125.65,125.75,125.6,125.73,103096.0,106.6463,106.7312,106.6039,106.7142,103096.0
2019-03-27 10:35:00,125.73,125.82,125.68,125.82,70934.0,106.7142,106.7906,106.6718,106.7906,70934.0
2019-03-27 10:40:00,125.82,125.95,125.79,125.89,96807.0,106.7906,106.901,106.7652,106.85,96807.0
2019-03-27 10:45:00,125.9,126.1,125.89,126.09,393434.0,106.8585,107.0283,106.85,107.0198,393434.0
2019-03-27 10:50:00,126.1,126.2,126.07,126.14,142380.0,107.0283,107.1132,107.0028,107.0622,142380.0
2019-03-27 10:55:00,126.15,126.16,126.01,126.02,107523.0,107.0707,107.0792,106.9519,106.9604,107523.0
2019-03-27 11:00:00,126.03,126.04,125.98,126.01,153677.0,106.9689,106.9774,106.9264,106.9519,153677.0
2019-03-27 11:05:00,126.02,126.04,125.92,125.95,75346.0,106.9604,106.9774,106.8755,106.901,75346.0
2019-03-27 11:10:00,125.94,126.08,125.92,126.05,115401.0,106.8925,107.0113,106.8755,106.9858,115401.0
2019-03-27 11:15:00,126.05,126.15,126.02,126.06,142176.0,106.9858,107.0707,106.9604,106.9943,142176.0
2019-03-27 11:20:00,126.06,126.08,126.01,126.02,115482.0,106.9943,107.0113,106.9519,106.9604,115482.0
2019-03-27 11:25:00,126.03,126.23,125.98,126.16,488119.0,106.9689,107.1386,106.9264,107.0792,488119.0
2019-03-27 11:30:00,126.16,126.25,126.14,126.22,178426.0,107.0792,107.1556,107.0622,107.1301,178426.0
2019-03-27 11:35:00,126.22,126.26,126.11,126.12,154005.0,107.1301,107.1641,107.0368,107.0453,154005.0
2019-03-27 11:40:00,126.12,126.17,126.06,126.11,142116.0,107.0453,107.0877,106.9943,107.0368,142116.0
2019-03-27 11:45:00,126.1,126.15,126.08,126.13,76323.0,107.0283,107.0707,107.0113,107.0537,76323.0
2019-03-27 11:50:00,126.13,126.16,126.08,126.09,100110.0,107.0537,107.0792,107.0113,107.0198,100110.0
2019-03-27 11:55:00,126.09,126.13,125.99,126.0,168822.0,107.0198,107.0537,106.9349,106.9434,168822.0
2019-03-27 12:00:00,126.0,126.02,125.85,125.86,175006.0,106.9434,106.9604,106.8161,106.8246,175006.0
2019-03-27 12:05:00,125.86,125.96,125.85,125.94,114277.0,106.8246,106.9095,106.8161,106.8925,114277.0
2019-03-27 12:10:00,125.95,125.99,125.88,125.97,109455.0,106.901,106.9349,106.8416,106.9179,109455.0
2019-03-27 12:15:00,125.96,126.0,125.89,125.9,106209.0,106.9095,106.9434,106.85,106.8585,106209.0
2019-03-27 12:20:00,125.89,125.9,125.74,125.8,227166.0,106.85,106.8585,106.7227,106.7737,227166.0
2019-03-27 12:25:00,125.8,125.84,125.73,125.76,88918.0,106.7737,106.8076,106.7142,106.7397,88918.0
2019-03-27 12:30:00,125.75,125.79,125.73,125.78,87697.0,106.7312,106.7652,106.7142,106.7567,87697.0
2019-03-27 12:35:00,125.78,125.78,125.69,125.76,96842.0,106.7567,106.7567,106.6803,106.7397,96842.0
2019-03-27 12:40:00,125.76,125.79,125.66,125.66,53219.0,106.7397,106.7652,106.6548,106.6548,53219.0
2019-03-27 12:45:00,125.66,125.78,125.64,125.77,84128.0,106.6548,106.7567,106.6379,106.7482,84128.0
2019-03-27 12:50:00,125.77,125.86,125.77,125.84,88721.0,106.7482,106.8246,106.7482,106.8076,88721.0
2019-03-27 12:55:00,125.85,125.93,125.85,125.88,131082.0,106.8161,106.884,106.8161,106.8416,131082.0
2019-03-27 13:00:00,125.88,126.0,125.8,125.91,685190.0,106.8416,106.9434,106.7737,106.867,685190.0
2019-03-27 13:05:00,125.9,126.03,125.83,126.03,133543.0,106.8585,106.9689,106.7991,106.9689,133543.0
2019-03-27 13:10:00,126.03,126.04,125.83,125.83,133706.0,106.9689,106.9774,106.7991,106.7991,133706.0
2019-03-27 13:15:00,125.84,125.92,125.8,125.9,132573.0,106.8076,106.8755,106.7737,106.8585,132573.0
2019-03-27 13:20:00,125.9,125.94,125.85,125.87,97802.0,106.8585,106.8925,106.8161,106.8331,97802.0
2019-03-27 13:25:00,125.87,125.88,125.78,125.84,97328.0,106.8331,106.8416,106.7567,106.8076,97328.0
2019-03-27 13:30:00,125.85,125.85,125.8,125.82,95795.0,106.8161,106.8161,106.7737,106.7906,95795.0
2019-03-27 13:35:00,125.83,125.92,125.82,125.89,132086.0,106.7991,106.8755,106.7906,106.85,132086.0
2019-03-27 13:40:00,125.89,125.89,125.67,125.68,151097.0,106.85,106.85,106.6633,106.6718,151097.0
2019-03-27 13:45:00,125.68,125.86,125.67,125.86,101240.0,106.6718,106.8246,106.6633,106.8246,101240.0
2019-03-27 13:50:00,125.87,125.96,125.85,125.94,104689.0,106.8331,106.9095,106.8161,106.8925,104689.0
2019-03-27 13:55:00,125.93,125.94,125.86,125.89,136796.0,106.884,106.8925,106.8246,106.85,136796.0
2019-03-27 14:00:00,125.89,125.96,125.77,125.78,190785.0,106.85,106.9095,106.7482,106.7567,190785.0
2019-03-27 14:05:00,125.79,125.93,125.78,125.89,203081.0,106.7652,106.884,106.7567,106.85,203081.0
2019-03-27 14:10:00,125.89,126.03,125.89,126.01,286699.0,106.85,106.9689,106.85,106.9519,286699.0
2019-03-27 14:15:00,126.01,126.13,126.01,126.13,181405.0,106.9519,107.0537,106.9519,107.0537,181405.0
2019-03-27 14:20:00,126.13,126.16,126.08,126.11,160947.0,107.0537,107.0792,107.0113,107.0368,160947.0
2019-03-27 14:25:00,126.11,126.19,126.1,126.19,185312.0,107.0368,107.1047,107.0283,107.1047,185312.0
2019-03-27 14:30:00,126.2,126.2,126.11,126.13,180436.0,107.1132,107.1132,107.0368,107.0537,180436.0
2019-03-27 14:35:00,126.13,126.23,126.13,126.19,205728.0,107.0537,107.1386,107.0537,107.1047,205728.0
2019-03-27 14:40:00,126.19,126.27,126.16,126.25,284925.0,107.1047,107.1726,107.0792,107.1556,284925.0
2019-03-27 14:45:00,126.24,126.28,126.24,126.26,159715.0,107.1471,107.1811,107.1471,107.1641,159715.0
2019-03-27 14:50:00,126.26,126.34,126.21,126.21,221339.0,107.1641,107.232,107.1216,107.1216,221339.0
2019-03-27 14:55:00,126.21,126.24,126.19,126.23,190428.0,107.1216,107.1471,107.1047,107.1386,190428.0
2019-03-27 15:00:00,126.23,126.23,126.17,126.21,150298.0,107.1386,107.1386,107.0877,107.1216,150298.0
2019-03-27 15:05:00,126.22,126.25,126.17,126.24,68607.0,107.1301,107.1556,107.0877,107.1471,68607.0
2019-03-27 15:10:00,126.23,126.24,126.15,126.16,69250.0,107.1386,107.1471,107.0707,107.0792,69250.0
2019-03-27 15:15:00,126.17,126.17,126.1,126.1,148251.0,107.0877,107.0877,107.0283,107.0283,148251.0
2019-03-27 15:20:00,126.11,126.14,126.09,126.1,103897.0,107.0368,107.0622,107.0198,107.0283,103897.0
2019-03-27 15:25:00,126.09,126.09,125.98,125.99,78170.0,107.0198,107.0198,106.9264,106.9349,78170.0
2019-03-27 15:30:00,125.98,126.02,125.95,125.98,141621.0,106.9264,106.9604,106.901,106.9264,141621.0
2019-03-27 15:35:00,125.98,126.07,125.97,126.05,64643.0,106.9264,107.0028,106.9179,106.9858,64643.0
2019-03-27 15:40:00,126.06,126.16,126.05,126.15,151816.0,106.9943,107.0792,106.9858,107.0707,151816.0
2019-03-27 15:45:00,126.14,126.21,126.13,126.19,187088.0,107.0622,107.1216,107.0537,107.1047,187088.0
2019-03-27 15:50:00,126.19,126.19,126.11,126.15,368514.0,107.1047,107.1047,107.0368,107.0707,368514.0
2019-03-27 15:55:00,126.15,126.16,126.06,126.08,692868.0,107.0707,107.0792,106.9943,107.0113,692868.0
2019-03-28 09:30:00,126.25,126.36,126.18,126.31,135253.0,107.1556,107.249,107.0962,107.2065,135253.0
2019-03-28 09:35:00,126.32,126.33,126.2,126.22,126584.0,107.215,107.2235,107.1132,107.1301,126584.0
2019-03-28 09:40:00,126.22,126.24,126.02,126.02,268566.0,107.1301,107.1471,106.9604,106.9604,268566.0
2019-03-28 09:45:00,126.01,126.16,126.01,126.13,262622.0,106.9519,107.0792,106.9519,107.0537,262622.0
2019-03-28 09:50:00,126.13,126.31,126.12,126.26,132166.0,107.0537,107.2065,107.0453,107.1641,132166.0
2019-03-28 09:55:00,126.26,126.27,126.19,126.21,67877.0,107.1641,107.1726,107.1047,107.1216,67877.0
2019-03-28 10:00:00,126.21,126.38,126.21,126.3,107781.0,107.1216,107.2659,107.1216,107.198,107781.0
2019-03-28 10:05:00,126.3,126.48,126.29,126.35,654692.0,107.198,107.3508,107.1895,107.2405,654692.0
2019-03-28 10:10:00,126.35,126.39,126.34,126.35,127469.0,107.2405,107.2744,107.232,107.2405,127469.0
2019-03-28 10:15:00,126.36,126.4,126.31,126.32,98852.0,107.249,107.2829,107.2065,107.215,98852.0
2019-03-28 10:20:00,126.32,126.35,126.27,126.33,138543.0,107.215,107.2405,107.1726,107.2235,138543.0
2019-03-28 10:25:00,126.34,126.37,126.28,126.28,73707.0,107.232,107.2574,107.1811,107.1811,73707.0
2019-03-28 10:30:00,126.28,126.29,126.17,126.2,159236.0,107.1811,107.1895,107.0877,107.1132,159236.0
2019-03-28 10:35:00,126.2,126.23,126.17,126.19,78577.0,107.1132,107.1386,107.0877,107.1047,78577.0
2019-03-28 10:40:00,126.19,126.2,126.03,126.1,105996.0,107.1047,107.1132,106.9689,107.0283,105996.0
2019-03-28 10:45:00,126.1,126.18,126.07,126.18,112116.0,107.0283,107.0962,107.0028,107.0962,112116.0
2019-03-28 10:50:00,126.18,126.24,126.16,126.22,79571.0,107.0962,107.1471,107.0792,107.1301,79571.0
2019-03-28 10:55:00,126.22,126.25,126.19,126.19,84073.0,107.1301,107.1556,107.1047,107.1047,84073.0
2019-03-28 11:00:00,126.18,126.35,126.14,126.33,94031.0,107.0962,107.2405,107.0622,107.2235,94031.0
2019-03-28 11:05:00,126.33,126.37,126.29,126.29,117350.0,107.2235,107.2574,107.1895,107.1895,117350.0
2019-03-28 11:10:00,126.28,126.34,126.24,126.29,53587.0,107.1811,107.232,107.1471,107.1895,53587.0
2019-03-28 11:15:00,126.27,126.31,126.25,126.3,178206.0,107.1726,107.2065,107.1556,107.198,178206.0
2019-03-28 11:20:00,126.3,126.33,126.23,126.27,116213.0,107.198,107.2235,107.1386,107.1726,116213.0
2019-03-28 11:25:00,126.26,126.4,126.25,126.38,82277.0,107.1641,107.2829,107.1556,107.2659,82277.0
2019-03-28 11:30:00,126.38,126.39,126.29,126.31,99002.0,107.2659,107.2744,107.1895,107.2065,99002.0
2019-03-28 11:35:00,126.31,126.32,126.18,126.2,50727.0,107.2065,107.215,107.0962,107.1132,50727.0
2019-03-28 11:40:00,126.2,126.24,126.19,126.21,99582.0,107.1132,107.1471,107.1047,107.1216,99582.0
2019-03-28 11:45:00,126.22,126.23,126.09,126.12,79894.0,107.1301,107.1386,107.0198,107.0453,79894.0
2019-03-28 11:50:00,126.13,126.23,126.12,126.19,38035.0,107.0537,107.1386,107.0453,107.1047,38035.0
2019-03-28 11:55:00,126.2,126.23,126.16,126.21,49566.0,107.1132,107.1386,107.0792,107.1216,49566.0
2019-03-28 12:00:00,126.23,126.24,126.18,126.21,23635.0,107.1386,107.1471,107.0962,107.1216,23635.0
2019-03-28 12:05:00,126.21,126.23,126.16,126.23,71419.0,107.1216,107.1386,107.0792,107.1386,71419.0
2019-03-28 12:10:00,126.22,126.29,126.22,126.28,30109.0,107.1301,107.1895,107.1301,107.1811,30109.0
2019-03-28 12:15:00,126.28,126.32,126.27,126.29,36847.0,107.1811,107.215,107.1726,107.1895,36847.0
2019-03-28 12:20:00,126.3,126.3,126.23,126.23,51507.0,107.198,107.198,107.1386,107.1386,51507.0
2019-03-28 12:25:00,126.23,126.25,126.17,126.19,38063.0,107.1386,107.1556,107.0877,107.1047,38063.0
2019-03-28 12:30:00,126.18,126.28,126.18,126.28,50456.0,107.0962,107.1811,107.0962,107.1811,50456.0
2019-03-28 12:35:00,126.27,126.3,126.24,126.27,25040.0,107.1726,107.198,107.1471,107.1726,25040.0
2019-03-28 12:40:00,126.28,126.32,126.28,126.3,54132.0,107.1811,107.215,107.1811,107.198,54132.0
2019-03-28 12:45:00,126.3,126.34,126.3,126.32,22389.0,107.198,107.232,107.198,107.215,22389.0
2019-03-28 12:50:00,126.32,126.32,126.26,126.27,46125.0,107.215,107.215,107.1641,107.1726,46125.0
2019-03-28 12:55:00,126.27,126.34,126.25,126.33,48361.0,107.1726,107.232,107.1556,107.2235,48361.0
2019-03-28 13:00:00,126.34,126.49,126.33,126.45,120256.0,107.232,107.3593,107.2235,107.3253,120256.0
2019-03-28 13:05:00,126.44,126.51,126.44,126.49,104463.0,107.3169,107.3763,107.3169,107.3593,104463.0
2019-03-28 13:10:00,126.48,126.54,126.48,126.49,35305.0,107.3508,107.4017,107.3508,107.3593,35305.0
2019-03-28 13:15:00,126.52,126.58,126.5,126.56,37849.0,107.3848,107.4357,107.3678,107.4187,37849.0
2019-03-28 13:20:00,126.56,126.56,126.44,126.53,42627.0,107.4187,107.4187,107.3169,107.3932,42627.0
2019-03-28 13:25:00,126.53,126.54,126.45,126.47,21563.0,107.3932,107.4017,107.3253,107.3423,21563.0
2019-03-28 13:30:00,126.47,126.65,126.46,126.58,103811.0,107.3423,107.4951,107.3338,107.4357,103811.0
2019-03-28 13:35:00,126.58,126.58,126.51,126.55,139633.0,107.4357,107.4357,107.3763,107.4102,139633.0
2019-03-28 13:40:00,126.54,126.59,126.53,126.59,47077.0,107.4017,107.4442,107.3932,107.4442,47077.0
2019-03-28 13:45:00,126.59,126.68,126.57,126.68,302114.0,107.4442,107.5206,107.4272,107.5206,302114.0
2019-03-28 13:50:00,126.68,126.68,126.61,126.64,188551.0,107.5206,107.5206,107.4611,107.4866,188551.0
2019-03-28 13:55:00,126.64,126.67,126.62,126.64,42370.0,107.4866,107.5121,107.4696,107.4866,42370.0
2019-03-28 14:00:00,126.64,126.69,126.61,126.63,62937.0,107.4866,107.529,107.4611,107.4781,62937.0
2019-03-28 14:05:00,126.63,126.63,126.55,126.6,36892.0,107.4781,107.4781,107.4102,107.4527,36892.0
2019-03-28 14:10:00,126.59,126.59,126.53,126.54,18070.0,107.4442,107.4442,107.3932,107.4017,18070.0
2019-03-28 14:15:00,126.55,126.61,126.54,126.58,41913.0,107.4102,107.4611,107.4017,107.4357,41913.0
2019-03-28 14:20:00,126.59,126.59,126.54,126.57,75447.0,107.4442,107.4442,107.4017,107.4272,75447.0
2019-03-28 14:25:00,126.56,126.57,126.51,126.53,135860.0,107.4187,107.4272,107.3763,107.3932,135860.0
2019-03-28 14:30:00,126.53,126.54,126.49,126.51,73949.0,107.3932,107.4017,107.3593,107.3763,73949.0
2019-03-28 14:35:00,126.52,126.52,126.44,126.45,59563.0,107.3848,107.3848,107.3169,107.3253,59563.0
2019-03-28 14:40:00,126.44,126.45,126.36,126.4,104125.0,107.3169,107.3253,107.249,107.2829,104125.0
2019-03-28 14:45:00,126.41,126.46,126.4,126.43,71472.0,107.2914,107.3338,107.2829,107.3084,71472.0
2019-03-28 14:50:00,126.43,126.5,126.42,126.47,61216.0,107.3084,107.3678,107.2999,107.3423,61216.0
2019-03-28 14:55:00,126.47,126.5,126.41,126.46,86620.0,107.3423,107.3678,107.2914,107.3338,86620.0
2019-03-28 15:00:00,126.46,126.46,126.32,126.35,72654.0,107.3338,107.3338,107.215,107.2405,72654.0
2019-03-28 15:05:00,126.33,126.38,126.33,126.36,59090.0,107.2235,107.2659,107.2235,107.249,59090.0
2019-03-28 15:10:00,126.35,126.38,126.34,126.38,42399.0,107.2405,107.2659,107.232,107.2659,42399.0
2019-03-28 15:15:00,126.37,126.38,126.32,126.37,76042.0,107.2574,107.2659,107.215,107.2574,76042.0
2019-03-28 15:20:00,126.36,126.4,126.35,126.36,38201.0,107.249,107.2829,107.2405,107.249,38201.0
2019-03-28 15:25:00,126.37,126.42,126.37,126.42,21641.0,107.2574,107.2999,107.2574,107.2999,21641.0
2019-03-28 15:30:00,126.42,126.53,126.41,126.49,141567.0,107.2999,107.3932,107.2914,107.3593,141567.0
2019-03-28 15:35:00,126.49,126.52,126.48,126.5,26115.0,107.3593,107.3848,107.3508,107.3678,26115.0
2019-03-28 15:40:00,126.51,126.6,126.51,126.59,89534.0,107.3763,107.4527,107.3763,107.4442,89534.0
2019-03-28 15:45:00,126.59,126.61,126.55,126.56,141152.0,107.4442,107.4611,107.4102,107.4187,141152.0
2019-03-28 15:50:00,126.56,126.57,126.51,126.55,222118.0,107.4187,107.4272,107.3763,107.4102,222118.0
2019-03-28 15:55:00,126.54,126.56,126.52,126.54,290667.0,107.4017,107.4187,107.3848,107.4017,290667.0
2019-03-29 09:30:00,125.68,125.87,125.64,125.85,147797.0,106.6718,106.8331,106.6379,106.8161,147797.0
2019-03-29 09:35:00,125.85,125.88,125.81,125.87,125134.0,106.8161,106.8416,106.7821,106.8331,125134.0
2019-03-29 09:40:00,125.87,125.99,125.87,125.98,127271.0,106.8331,106.9349,106.8331,106.9264,127271.0
2019-03-29 09:45:00,125.99,126.0,125.87,125.94,114680.0,106.9349,106.9434,106.8331,106.8925,114680.0
2019-03-29 09:50:00,125.94,126.01,125.93,125.95,119249.0,106.8925,106.9519,106.884,106.901,119249.0
2019-03-29 09:55:00,125.95,125.97,125.86,125.91,104034.0,106.901,106.9179,106.8246,106.867,104034.0
2019-03-29 10:00:00,125.91,125.91,125.72,125.73,183972.0,106.867,106.867,106.7058,106.7142,183972.0
2019-03-29 10:05:00,125.74,125.8,125.7,125.78,134823.0,106.7227,106.7737,106.6888,106.7567,134823.0
2019-03-29 10:10:00,125.79,125.88,125.77,125.86,71579.0,106.7652,106.8416,106.7482,106.8246,71579.0
2019-03-29 10:15:00,125.86,125.88,125.77,125.77,66570.0,106.8246,106.8416,106.7482,106.7482,66570.0
2019-03-29 10:20:00,125.77,125.88,125.74,125.86,150037.0,106.7482,106.8416,106.7227,106.8246,150037.0
2019-03-29 10:25:00,125.86,125.89,125.77,125.77,78116.0,106.8246,106.85,106.7482,106.7482,78116.0
2019-03-29 10:30:00,125.77,125.84,125.71,125.81,170847.0,106.7482,106.8076,106.6973,106.7821,170847.0
2019-03-29 10:35:00,125.8,126.0,125.79,125.98,73240.0,106.7737,106.9434,106.7652,106.9264,73240.0
2019-03-29 10:40:00,125.98,126.11,125.94,126.1,163880.0,106.9264,107.0368,106.8925,107.0283,163880.0
2019-03-29 10:45:00,126.09,126.1,125.92,125.95,148892.0,107.0198,107.0283,106.8755,106.901,148892.0
2019-03-29 10:50:00,125.97,126.08,125.95,126.05,76630.0,106.9179,107.0113,106.901,106.9858,76630.0
2019-03-29 10:55:00,126.05,126.07,126.01,126.03,68203.0,106.9858,107.0028,106.9519,106.9689,68203.0
2019-03-29 11:00:00,126.03,126.03,125.86,125.88,113764.0,106.9689,106.9689,106.8246,106.8416,113764.0
2019-03-29 11:05:00,125.88,125.98,125.88,125.98,167390.0,106.8416,106.9264,106.8416,106.9264,167390.0
2019-03-29 11:10:00,125.97,126.11,125.97,126.09,88046.0,106.9179,107.0368,106.9179,107.0198,88046.0
2019-03-29 11:15:00,126.08,126.1,126.05,126.1,59522.0,107.0113,107.0283,106.9858,107.0283,59522.0
2019-03-29 11:20:00,126.1,126.21,126.09,126.2,73043.0,107.0283,107.1216,107.0198,107.1132,73043.0
2019-03-29 11:25:00,126.2,126.23,126.08,126.11,69255.0,107.1132,107.1386,107.0113,107.0368,69255.0
2019-03-29 11:30:00,126.11,126.16,126.04,126.07,98859.0,107.0368,107.0792,106.9774,107.0028,98859.0
2019-03-29 11:35:00,126.07,126.11,125.95,125.95,70872.0,107.0028,107.0368,106.901,106.901,70872.0
2019-03-29 11:40:00,125.95,125.99,125.94,125.97,83157.0,106.901,106.9349,106.8925,106.9179,83157.0
2019-03-29 11:45:00,125.98,126.09,125.98,126.08,42198.0,106.9264,107.0198,106.9264,107.0113,42198.0
2019-03-29 11:50:00,126.08,126.11,126.03,126.06,57813.0,107.0113,107.0368,106.9689,106.9943,57813.0
2019-03-29 11:55:00,126.07,126.2,126.06,126.19,75288.0,107.0028,107.1132,106.9943,107.1047,75288.0
2019-03-29 12:00:00,126.19,126.21,126.12,126.13,93749.0,107.1047,107.1216,107.0453,107.0537,93749.0
2019-03-29 12:05:00,126.13,126.17,126.12,126.17,69800.0,107.0537,107.0877,107.0453,107.0877,69800.0
2019-03-29 12:10:00,126.17,126.19,126.03,126.03,66954.0,107.0877,107.1047,106.9689,106.9689,66954.0
2019-03-29 12:15:00,126.03,126.07,125.99,126.02,142969.0,106.9689,107.0028,106.9349,106.9604,142969.0
2019-03-29 12:20:00,126.01,126.02,125.88,125.9,87885.0,106.9519,106.9604,106.8416,106.8585,87885.0
2019-03-29 12:25:00,125.91,125.95,125.89,125.94,47013.0,106.867,106.901,106.85,106.8925,47013.0
2019-03-29 12:30:00,125.93,126.08,125.93,126.07,153263.0,106.884,107.0113,106.884,107.0028,153263.0
2019-03-29 12:35:00,126.07,126.16,126.07,126.15,121565.0,107.0028,107.0792,107.0028,107.0707,121565.0
2019-03-29 12:40:00,126.15,126.24,126.15,126.2,114947.0,107.0707,107.1471,107.0707,107.1132,114947.0
2019-03-29 12:45:00,126.2,126.24,126.17,126.19,87670.0,107.1132,107.1471,107.0877,107.1047,87670.0
2019-03-29 12:50:00,126.19,126.22,126.14,126.17,61438.0,107.1047,107.1301,107.0622,107.0877,61438.0
2019-03-29 12:55:00,126.17,126.21,126.13,126.21,55276.0,107.0877,107.1216,107.0537,107.1216,55276.0
2019-03-29 13:00:00,126.21,126.26,126.2,126.25,68400.0,107.1216,107.1641,107.1132,107.1556,68400.0
2019-03-29 13:05:00,126.25,126.25,126.2,126.25,67139.0,107.1556,107.1556,107.1132,107.1556,67139.0
2019-03-29 13:10:00,126.25,126.28,126.23,126.25,59973.0,107.1556,107.1811,107.1386,107.1556,59973.0
2019-03-29 13:15:00,126.25,126.31,126.22,126.25,60254.0,107.1556,107.2065,107.1301,107.1556,60254.0
2019-03-29 13:20:00,126.26,126.29,126.21,126.24,78099.0,107.1641,107.1895,107.1216,107.1471,78099.0
2019-03-29 13:25:00,126.24,126.28,126.22,126.26,190847.0,107.1471,107.1811,107.1301,107.1641,190847.0
2019-03-29 13:30:00,126.26,126.35,126.24,126.34,142598.0,107.1641,107.2405,107.1471,107.232,142598.0
2019-03-29 13:35:00,126.33,126.36,126.3,126.3,46116.0,107.2235,107.249,107.198,107.198,46116.0
2019-03-29 13:40:00,126.3,126.36,126.3,126.34,89196.0,107.198,107.249,107.198,107.232,89196.0
2019-03-29 13:45:00,126.34,126.37,126.31,126.33,87599.0,107.232,107.2574,107.2065,107.2235,87599.0
2019-03-29 13:50:00,126.32,126.33,126.21,126.25,131627.0,107.215,107.2235,107.1216,107.1556,131627.0
2019-03-29 13:55:00,126.25,126.32,126.25,126.31,35414.0,107.1556,107.215,107.1556,107.2065,35414.0
2019-03-29 14:00:00,126.31,126.34,126.29,126.33,57079.0,107.2065,107.232,107.1895,107.2235,57079.0
2019-03-29 14:05:00,126.32,126.33,126.28,126.32,40710.0,107.215,107.2235,107.1811,107.215,40710.0
2019-03-29 14:10:00,126.32,126.33,126.29,126.29,49587.0,107.215,107.2235,107.1895,107.1895,49587.0
2019-03-29 14:15:00,126.29,126.37,126.29,126.35,91467.0,107.1895,107.2574,107.1895,107.2405,91467.0
2019-03-29 14:20:00,126.36,126.39,126.31,126.32,51732.0,107.249,107.2744,107.2065,107.215,51732.0
2019-03-29 14:25:00,126.31,126.31,126.22,126.26,89034.0,107.2065,107.2065,107.1301,107.1641,89034.0
2019-03-29 14:30:00,126.25,126.31,126.25,126.27,67905.0,107.1556,107.2065,107.1556,107.1726,67905.0
2019-03-29 14:35:00,126.27,126.31,126.26,126.3,122681.0,107.1726,107.2065,107.1641,107.198,122681.0
2019-03-29 14:40:00,126.3,126.33,126.25,126.31,79909.0,107.198,107.2235,107.1556,107.2065,79909.0
2019-03-29 14:45:00,126.3,126.31,126.24,126.24,55888.0,107.198,107.2065,107.1471,107.1471,55888.0
2019-03-29 14:50:00,126.23,126.25,126.08,126.13,163689.0,107.1386,107.1556,107.0113,107.0537,163689.0
2019-03-29 14:55:00,126.12,126.32,126.08,126.17,908830.0,107.0453,107.215,107.0113,107.0877,908830.0
2019-03-29 15:00:00,126.17,126.26,126.08,126.25,338204.0,107.0877,107.1641,107.0113,107.1556,338204.0
2019-03-29 15:05:00,126.25,126.35,126.24,126.32,85190.0,107.1556,107.2405,107.1471,107.215,85190.0
2019-03-29 15:10:00,126.32,126.35,126.32,126.34,99281.0,107.215,107.2405,107.215,107.232,99281.0
2019-03-29 15:15:00,126.34,126.39,126.33,126.38,135639.0,107.232,107.2744,107.2235,107.2659,135639.0
2019-03-29 15:20:00,126.39,126.45,126.39,126.44,130686.0,107.2744,107.3253,107.2744,107.3169,130686.0
2019-03-29 15:25:00,126.44,126.44,126.4,126.41,73081.0,107.3169,107.3169,107.2829,107.2914,73081.0
2019-03-29 15:30:00,126.4,126.42,126.35,126.36,94759.0,107.2829,107.2999,107.2405,107.249,94759.0
2019-03-29 15:35:00,126.37,126.39,126.34,126.38,84039.0,107.2574,107.2744,107.232,107.2659,84039.0
2019-03-29 15:40:00,126.37,126.41,126.34,126.4,176741.0,107.2574,107.2914,107.232,107.2829,176741.0
2019-03-29 15:45:00,126.39,126.45,126.37,126.45,168249.0,107.2744,107.3253,107.2574,107.3253,168249.0
2019-03-29 15:50:00,126.45,126.47,126.41,126.45,200264.0,107.3253,107.3423,107.2914,107.3253,200264.0
2019-03-29 15:55:00,126.45,126.46,126.38,126.44,518822.0,107.3253,107.3338,107.2659,107.3169,518822.0
2019-04-01 09:30:00,125.29,125.36,125.25,125.3,314060.0,106.5786,106.6382,106.5446,106.5872,314060.0
2019-04-01 09:35:00,125.3,125.32,125.24,125.28,359017.0,106.5872,106.6042,106.5361,106.5701,359017.0
2019-04-01 09:40:00,125.28,125.29,125.23,125.26,134001.0,106.5701,106.5786,106.5276,106.5531,134001.0
2019-04-01 09:45:00,125.27,125.33,125.24,125.31,106830.0,106.5616,106.6127,106.5361,106.5957,106830.0
2019-04-01 09:50:00,125.31,125.31,125.19,125.23,109264.0,106.5957,106.5957,106.4936,106.5276,109264.0
2019-04-01 09:55:00,125.22,125.29,125.15,125.19,199245.0,106.5191,106.5786,106.4596,106.4936,199245.0
2019-04-01 10:00:00,125.18,125.18,124.89,124.93,680429.0,106.4851,106.4851,106.2384,106.2724,680429.0
2019-04-01 10:05:00,124.92,125.0,124.87,124.89,274221.0,106.2639,106.332,106.2214,106.2384,274221.0
2019-04-01 10:10:00,124.89,124.94,124.81,124.87,199569.0,106.2384,106.2809,106.1703,106.2214,199569.0
2019-04-01 10:15:00,124.87,124.88,124.73,124.74,192021.0,106.2214,106.2299,106.1023,106.1108,192021.0
2019-04-01 10:20:00,124.74,124.77,124.66,124.73,373829.0,106.1108,106.1363,106.0427,106.1023,373829.0
2019-04-01 10:25:00,124.73,124.73,124.65,124.67,121235.0,106.1023,106.1023,106.0342,106.0512,121235.0
2019-04-01 10:30:00,124.67,124.76,124.65,124.69,332521.0,106.0512,106.1278,106.0342,106.0683,332521.0
2019-04-01 10:35:00,124.69,124.77,124.65,124.67,138239.0,106.0683,106.1363,106.0342,106.0512,138239.0
2019-04-01 10:40:00,124.66,124.68,124.53,124.54,133288.0,106.0427,106.0597,105.9322,105.9407,133288.0
2019-04-01 10:45:00,124.55,124.58,124.44,124.53,514907.0,105.9492,105.9747,105.8556,105.9322,514907.0
2019-04-01 10:50:00,124.53,124.55,124.46,124.49,182197.0,105.9322,105.9492,105.8726,105.8981,182197.0
2019-04-01 10:55:00,124.5,124.63,124.48,124.62,256674.0,105.9066,106.0172,105.8896,106.0087,256674.0
2019-04-01 11:00:00,124.62,124.78,124.6,124.77,187678.0,106.0087,106.1448,105.9917,106.1363,187678.0
2019-04-01 11:05:00,124.77,124.77,124.61,124.63,249824.0,106.1363,106.1363,106.0002,106.0172,249824.0
2019-04-01 11:10:00,124.62,124.67,124.59,124.62,96137.0,106.0087,106.0512,105.9832,106.0087,96137.0
2019-04-01 11:15:00,124.62,124.63,124.54,124.6,436421.0,106.0087,106.0172,105.9407,105.9917,436421.0
2019-04-01 11:20:00,124.6,124.63,124.56,124.63,325733.0,105.9917,106.0172,105.9577,106.0172,325733.0
2019-04-01 11:25:00,124.63,124.65,124.62,124.64,105546.0,106.0172,106.0342,106.0087,106.0257,105546.0
2019-04-01 11:30:00,124.64,124.72,124.62,124.72,104298.0,106.0257,106.0938,106.0087,106.0938,104298.0
2019-04-01 11:35:00,124.71,124.78,124.68,124.74,104561.0,106.0853,106.1448,106.0597,106.1108,104561.0
2019-04-01 11:40:00,124.74,124.75,124.69,124.7,113068.0,106.1108,106.1193,106.0683,106.0768,113068.0
2019-04-01 11:45:00,124.7,124.72,124.63,124.63,61308.0,106.0768,106.0938,106.0172,106.0172,61308.0
2019-04-01 11:50:00,124.63,124.67,124.62,124.62,51980.0,106.0172,106.0512,106.0087,106.0087,51980.0
2019-04-01 11:55:00,124.63,124.63,124.42,124.45,112392.0,106.0172,106.0172,105.8386,105.8641,112392.0
2019-04-01 12:00:00,124.45,124.56,124.45,124.52,235757.0,105.8641,105.9577,105.8641,105.9236,235757.0
2019-04-01 12:05:00,124.52,124.57,124.52,124.53,67709.0,105.9236,105.9662,105.9236,105.9322,67709.0
2019-04-01 12:10:00,124.53,124.54,124.42,124.48,121452.0,105.9322,105.9407,105.8386,105.8896,121452.0
2019-04-01 12:15:00,124.48,124.52,124.46,124.49,59388.0,105.8896,105.9236,105.8726,105.8981,59388.0
2019-04-01 12:20:00,124.5,124.51,124.45,124.46,46127.0,105.9066,105.9151,105.8641,105.8726,46127.0
2019-04-01 12:25:00,124.47,124.56,124.46,124.53,125553.0,105.8811,105.9577,105.8726,105.9322,125553.0
2019-04-01 12:30:00,124.52,124.53,124.45,124.5,57161.0,105.9236,105.9322,105.8641,105.9066,57161.0
2019-04-01 12:35:00,124.49,124.52,124.42,124.43,46410.0,105.8981,105.9236,105.8386,105.8471,46410.0
2019-04-01 12:40:00,124.44,124.44,124.33,124.36,67569.0,105.8556,105.8556,105.762,105.7875,67569.0
2019-04-01 12:45:00,124.36,124.38,124.3,124.36,175566.0,105.7875,105.8046,105.7365,105.7875,175566.0
2019-04-01 12:50:00,124.35,124.37,124.28,124.31,111079.0,105.779,105.796,105.7195,105.745,111079.0
2019-04-01 12:55:00,124.32,124.36,124.31,124.35,86633.0,105.7535,105.7875,105.745,105.779,86633.0
2019-04-01 13:00:00,124.34,124.4,124.33,124.4,97826.0,105.7705,105.8216,105.762,105.8216,97826.0
2019-04-01 13:05:00,124.39,124.4,124.33,124.36,59236.0,105.8131,105.8216,105.762,105.7875,59236.0
2019-04-01 13:10:00,124.36,124.4,124.36,124.39,140986.0,105.7875,105.8216,105.7875,105.8131,140986.0
2019-04-01 13:15:00,124.38,124.39,124.34,124.35,99795.0,105.8046,105.8131,105.7705,105.779,99795.0
2019-04-01 13:20:00,124.35,124.37,124.32,124.32,110650.0,105.779,105.796,105.7535,105.7535,110650.0
2019-04-01 13:25:00,124.32,124.34,124.19,124.25,190474.0,105.7535,105.7705,105.6429,105.694,190474.0
2019-04-01 13:30:00,124.25,124.27,124.2,124.22,87339.0,105.694,105.711,105.6514,105.6684,87339.0
2019-04-01 13:35:00,124.23,124.29,124.22,124.24,93396.0,105.677,105.728,105.6684,105.6855,93396.0
2019-04-01 13:40:00,124.24,124.26,124.24,124.26,21136.0,105.6855,105.7025,105.6855,105.7025,21136.0
2019-04-01 13:45:00,124.25,124.3,124.25,124.29,78296.0,105.694,105.7365,105.694,105.728,78296.0
2019-04-01 13:50:00,124.29,124.34,124.28,124.33,64152.0,105.728,105.7705,105.7195,105.762,64152.0
2019-04-01 13:55:00,124.34,124.38,124.32,124.36,54660.0,105.7705,105.8046,105.7535,105.7875,54660.0
2019-04-01 14:00:00,124.37,124.4,124.34,124.39,62918.0,105.796,105.8216,105.7705,105.8131,62918.0
2019-04-01 14:05:00,124.4,124.42,124.38,124.41,42109.0,105.8216,105.8386,105.8046,105.8301,42109.0
2019-04-01 14:10:00,124.4,124.41,124.35,124.37,76167.0,105.8216,105.8301,105.779,105.796,76167.0
2019-04-01 14:15:00,124.37,124.37,124.31,124.34,59388.0,105.796,105.796,105.745,105.7705,59388.0
2019-04-01 14:20:00,124.34,124.35,124.3,124.31,48835.0,105.7705,105.779,105.7365,105.745,48835.0
2019-04-01 14:25:00,124.3,124.31,124.27,124.29,73246.0,105.7365,105.745,105.711,105.728,73246.0
2019-04-01 14:30:00,124.29,124.31,124.28,124.29,49565.0,105.728,105.745,105.7195,105.728,49565.0
2019-04-01 14:35:00,124.29,124.32,124.27,124.3,89957.0,105.728,105.7535,105.711,105.7365,89957.0
2019-04-01 14:40:00,124.3,124.4,124.29,124.38,110014.0,105.7365,105.8216,105.728,105.8046,110014.0
2019-04-01 14:45:00,124.38,124.45,124.38,124.45,121662.0,105.8046,105.8641,105.8046,105.8641,121662.0
2019-04-01 14:50:00,124.45,124.48,124.39,124.43,104686.0,105.8641,105.8896,105.8131,105.8471,104686.0
2019-04-01 14:55:00,124.43,124.43,124.34,124.37,95846.0,105.8471,105.8471,105.7705,105.796,95846.0
2019-04-01 15:00:00,124.37,124.4,124.35,124.39,80459.0,105.796,105.8216,105.779,105.8131,80459.0
2019-04-01 15:05:00,124.39,124.45,124.38,124.44,169363.0,105.8131,105.8641,105.8046,105.8556,169363.0
2019-04-01 15:10:00,124.45,124.53,124.45,124.52,111873.0,105.8641,105.9322,105.8641,105.9236,111873.0
2019-04-01 15:15:00,124.52,124.54,124.48,124.53,309678.0,105.9236,105.9407,105.8896,105.9322,309678.0
2019-04-01 15:20:00,124.53,124.53,124.49,124.5,159911.0,105.9322,105.9322,105.8981,105.9066,159911.0
2019-04-01 15:25:00,124.5,124.5,124.43,124.43,220330.0,105.9066,105.9066,105.8471,105.8471,220330.0
2019-04-01 15:30:00,124.43,124.44,124.26,124.27,296923.0,105.8471,105.8556,105.7025,105.711,296923.0
2019-04-01 15:35:00,124.26,124.39,124.25,124.38,201882.0,105.7025,105.8131,105.694,105.8046,201882.0
2019-04-01 15:40:00,124.38,124.39,124.35,124.37,142149.0,105.8046,105.8131,105.779,105.796,142149.0
2019-04-01 15:45:00,124.37,124.39,124.34,124.35,447712.0,105.796,105.8131,105.7705,105.779,447712.0
2019-04-01 15:50:00,124.34,124.36,124.3,124.34,702754.0,105.7705,105.7875,105.7365,105.7705,702754.0
2019-04-01 15:55:00,124.34,124.41,124.34,124.37,1574368.0,105.7705,105.8301,105.7705,105.796,1574368.0
2019-04-02 09:30:00,124.48,124.56,124.45,124.51,99198.0,105.8896,105.9577,105.8641,105.9151,99198.0
2019-04-02 09:35:00,124.5,124.61,124.49,124.57,92412.0,105.9066,106.0002,105.8981,105.9662,92412.0
2019-04-02 09:40:00,124.58,124.6,124.48,124.54,119313.0,105.9747,105.9917,105.8896,105.9407,119313.0
2019-04-02 09:45:00,124.54,124.55,124.42,124.45,120208.0,105.9407,105.9492,105.8386,105.8641,120208.0
2019-04-02 09:50:00,124.46,124.46,124.26,124.29,108957.0,105.8726,105.8726,105.7025,105.728,108957.0
2019-04-02 09:55:00,124.28,124.34,124.27,124.29,108903.0,105.7195,105.7705,105.711,105.728,108903.0
2019-04-02 10:00:00,124.28,124.41,124.28,124.36,108433.0,105.7195,105.8301,105.7195,105.7875,108433.0
2019-04-02 10:05:00,124.36,124.42,124.31,124.42,82675.0,105.7875,105.8386,105.745,105.8386,82675.0
2019-04-02 10:10:00,124.42,124.52,124.4,124.51,117494.0,105.8386,105.9236,105.8216,105.9151,117494.0
2019-04-02 10:15:00,124.5,124.57,124.48,124.53,119942.0,105.9066,105.9662,105.8896,105.9322,119942.0
2019-04-02 10:20:00,124.54,124.57,124.51,124.54,66447.0,105.9407,105.9662,105.9151,105.9407,66447.0
2019-04-02 10:25:00,124.53,124.53,124.46,124.46,60097.0,105.9322,105.9322,105.8726,105.8726,60097.0
2019-04-02 10:30:00,124.47,124.48,124.39,124.41,64601.0,105.8811,105.8896,105.8131,105.8301,64601.0
2019-04-02 10:35:00,124.41,124.45,124.37,124.39,130125.0,105.8301,105.8641,105.796,105.8131,130125.0
2019-04-02 10:40:00,124.4,124.45,124.38,124.4,66355.0,105.8216,105.8641,105.8046,105.8216,66355.0
2019-04-02 10:45:00,124.4,124.45,124.38,124.45,42542.0,105.8216,105.8641,105.8046,105.8641,42542.0
2019-04-02 10:50:00,124.45,124.58,124.43,124.57,488780.0,105.8641,105.9747,105.8471,105.9662,488780.0
2019-04-02 10:55:00,124.57,124.62,124.54,124.6,99712.0,105.9662,106.0087,105.9407,105.9917,99712.0
2019-04-02 11:00:00,124.6,124.68,124.57,124.64,78680.0,105.9917,106.0597,105.9662,106.0257,78680.0
2019-04-02 11:05:00,124.64,124.74,124.64,124.7,112140.0,106.0257,106.1108,106.0257,106.0768,112140.0
2019-04-02 11:10:00,124.7,124.72,124.67,124.68,80627.0,106.0768,106.0938,106.0512,106.0597,80627.0
2019-04-02 11:15:00,124.69,124.71,124.65,124.65,50654.0,106.0683,106.0853,106.0342,106.0342,50654.0
2019-04-02 11:20:00,124.66,124.67,124.61,124.61,36296.0,106.0427,106.0512,106.0002,106.0002,36296.0
2019-04-02 11:25:00,124.61,124.69,124.6,124.66,84688.0,106.0002,106.0683,105.9917,106.0427,84688.0
2019-04-02 11:30:00,124.66,124.68,124.63,124.64,40131.0,106.0427,106.0597,106.0172,106.0257,40131.0
2019-04-02 11:35:00,124.64,124.72,124.64,124.71,44074.0,106.0257,106.0938,106.0257,106.0853,44074.0
2019-04-02 11:40:00,124.7,124.7,124.63,124.65,38224.0,106.0768,106.0768,106.0172,106.0342,38224.0
2019-04-02 11:45:00,124.64,124.67,124.62,124.65,34301.0,106.0257,106.0512,106.0087,106.0342,34301.0
2019-04-02 11:50:00,124.64,124.69,124.63,124.67,44898.0,106.0257,106.0683,106.0172,106.0512,44898.0
2019-04-02 11:55:00,124.67,124.67,124.63,124.65,37361.0,106.0512,106.0512,106.0172,106.0342,37361.0
2019-04-02 12:00:00,124.64,124.68,124.63,124.66,42251.0,106.0257,106.0597,106.0172,106.0427,42251.0
2019-04-02 12:05:00,124.66,124.69,124.64,124.65,12854.0,106.0427,106.0683,106.0257,106.0342,12854.0
2019-04-02 12:10:00,124.65,124.66,124.64,124.64,97540.0,106.0342,106.0427,106.0257,106.0257,97540.0
2019-04-02 12:15:00,124.64,124.66,124.63,124.64,31085.0,106.0257,106.0427,106.0172,106.0257,31085.0
2019-04-02 12:20:00,124.65,124.69,124.63,124.69,44399.0,106.0342,106.0683,106.0172,106.0683,44399.0
2019-04-02 12:25:00,124.69,124.69,124.62,124.63,22786.0,106.0683,106.0683,106.0087,106.0172,22786.0
2019-04-02 12:30:00,124.63,124.63,124.6,124.6,6363.0,106.0172,106.0172,105.9917,105.9917,6363.0
2019-04-02 12:35:00,124.6,124.6,124.5,124.51,45579.0,105.9917,105.9917,105.9066,105.9151,45579.0
2019-04-02 12:40:00,124.51,124.51,124.44,124.44,17887.0,105.9151,105.9151,105.8556,105.8556,17887.0
2019-04-02 12:45:00,124.45,124.48,124.44,124.46,26675.0,105.8641,105.8896,105.8556,105.8726,26675.0
2019-04-02 12:50:00,124.46,124.48,124.44,124.46,26225.0,105.8726,105.8896,105.8556,105.8726,26225.0
2019-04-02 12:55:00,124.47,124.47,124.38,124.39,374562.0,105.8811,105.8811,105.8046,105.8131,374562.0
2019-04-02 13:00:00,124.38,124.44,124.38,124.41,65352.0,105.8046,105.8556,105.8046,105.8301,65352.0
2019-04-02 13:05:00,124.41,124.42,124.3,124.34,100477.0,105.8301,105.8386,105.7365,105.7705,100477.0
2019-04-02 13:10:00,124.35,124.41,124.32,124.33,72320.0,105.779,105.8301,105.7535,105.762,72320.0
2019-04-02 13:15:00,124.33,124.35,124.28,124.31,83909.0,105.762,105.779,105.7195,105.745,83909.0
2019-04-02 13:20:00,124.31,124.36,124.31,124.33,38385.0,105.745,105.7875,105.745,105.762,38385.0
2019-04-02 13:25:00,124.32,124.34,124.31,124.33,18684.0,105.7535,105.7705,105.745,105.762,18684.0
2019-04-02 13:30:00,124.33,124.36,124.31,124.33,33789.0,105.762,105.7875,105.745,105.762,33789.0
2019-04-02 13:35:00,124.32,124.32,124.26,124.29,100265.0,105.7535,105.7535,105.7025,105.728,100265.0
2019-04-02 13:40:00,124.28,124.3,124.25,124.26,52994.0,105.7195,105.7365,105.694,105.7025,52994.0
2019-04-02 13:45:00,124.26,124.3,124.24,124.28,64979.0,105.7025,105.7365,105.6855,105.7195,64979.0
2019-04-02 13:50:00,124.29,124.35,124.28,124.33,53320.0,105.728,105.779,105.7195,105.762,53320.0
2019-04-02 13:55:00,124.34,124.45,124.34,124.45,85353.0,105.7705,105.8641,105.7705,105.8641,85353.0
2019-04-02 14:00:00,124.44,124.52,124.43,124.5,85553.0,105.8556,105.9236,105.8471,105.9066,85553.0
2019-04-02 14:05:00,124.5,124.53,124.46,124.46,29443.0,105.9066,105.9322,105.8726,105.8726,29443.0
2019-04-02 14:10:00,124.46,124.46,124.41,124.41,66760.0,105.8726,105.8726,105.8301,105.8301,66760.0
2019-04-02 14:15:00,124.4,124.46,124.39,124.44,37588.0,105.8216,105.8726,105.8131,105.8556,37588.0
2019-04-02 14:20:00,124.45,124.5,124.42,124.47,33957.0,105.8641,105.9066,105.8386,105.8811,33957.0
2019-04-02 14:25:00,124.47,124.52,124.46,124.48,72071.0,105.8811,105.9236,105.8726,105.8896,72071.0
2019-04-02 14:30:00,124.48,124.49,124.42,124.43,35240.0,105.8896,105.8981,105.8386,105.8471,35240.0
2019-04-02 14:35:00,124.44,124.45,124.37,124.39,37925.0,105.8556,105.8641,105.796,105.8131,37925.0
2019-04-02 14:40:00,124.39,124.53,124.39,124.5,61661.0,105.8131,105.9322,105.8131,105.9066,61661.0
2019-04-02 14:45:00,124.5,124.55,124.48,124.55,60280.0,105.9066,105.9492,105.8896,105.9492,60280.0
2019-04-02 14:50:00,124.54,124.56,124.51,124.55,44227.0,105.9407,105.9577,105.9151,105.9492,44227.0
2019-04-02 14:55:00,124.55,124.56,124.43,124.48,72004.0,105.9492,105.9577,105.8471,105.8896,72004.0
2019-04-02 15:00:00,124.48,124.56,124.47,124.48,43644.0,105.8896,105.9577,105.8811,105.8896,43644.0
2019-04-02 15:05:00,124.48,124.52,124.47,124.51,53825.0,105.8896,105.9236,105.8811,105.9151,53825.0
2019-04-02 15:10:00,124.51,124.56,124.47,124.56,33866.0,105.9151,105.9577,105.8811,105.9577,33866.0
2019-04-02 15:15:00,124.57,124.59,124.54,124.58,58932.0,105.9662,105.9832,105.9407,105.9747,58932.0
2019-04-02 15:20:00,124.58,124.63,124.57,124.61,101818.0,105.9747,106.0172,105.9662,106.0002,101818.0
2019-04-02 15:25:00,124.62,124.62,124.54,124.57,48536.0,106.0087,106.0087,105.9407,105.9662,48536.0
2019-04-02 15:30:00,124.57,124.58,124.5,124.5,103509.0,105.9662,105.9747,105.9066,105.9066,103509.0
2019-04-02 15:35:00,124.51,124.51,124.48,124.51,119071.0,105.9151,105.9151,105.8896,105.9151,119071.0
2019-04-02 15:40:00,124.51,124.54,124.49,124.52,147052.0,105.9151,105.9407,105.8981,105.9236,147052.0
2019-04-02 15:45:00,124.53,124.55,124.51,124.54,138566.0,105.9322,105.9492,105.9151,105.9407,138566.0
2019-04-02 15:50:00,124.54,124.55,124.51,124.53,323585.0,105.9407,105.9492,105.9151,105.9322,323585.0
2019-04-02 15:55:00,124.53,124.61,124.52,124.59,1076337.0,105.9322,106.0002,105.9236,105.9832,1076337.0
2019-04-03 09:30:00,123.61,123.75,123.58,123.73,255523.0,105.1495,105.2686,105.124,105.2516,255523.0
2019-04-03 09:35:00,123.72,123.75,123.63,123.63,124648.0,105.2431,105.2686,105.1666,105.1666,124648.0
2019-04-03 09:40:00,123.63,123.65,123.54,123.58,309116.0,105.1666,105.1836,105.09,105.124,309116.0
2019-04-03 09:45:00,123.58,123.62,123.51,123.56,133633.0,105.124,105.1581,105.0645,105.107,133633.0
2019-04-03 09:50:00,123.56,123.65,123.55,123.58,192329.0,105.107,105.1836,105.0985,105.124,192329.0
2019-04-03 09:55:00,123.58,123.6,123.47,123.49,306251.0,105.124,105.141,105.0305,105.0475,306251.0
2019-04-03 10:00:00,123.5,123.85,123.5,123.84,555749.0,105.056,105.3537,105.056,105.3452,555749.0
2019-04-03 10:05:00,123.84,123.87,123.7,123.72,223852.0,105.3452,105.3707,105.2261,105.2431,223852.0
2019-04-03 10:10:00,123.72,123.73,123.57,123.71,217656.0,105.2431,105.2516,105.1155,105.2346,217656.0
2019-04-03 10:15:00,123.7,123.76,123.68,123.69,143366.0,105.2261,105.2771,105.2091,105.2176,143366.0
2019-04-03 10:20:00,123.68,123.73,123.64,123.65,89465.0,105.2091,105.2516,105.1751,105.1836,89465.0
2019-04-03 10:25:00,123.65,123.75,123.64,123.66,102688.0,105.1836,105.2686,105.1751,105.1921,102688.0
2019-04-03 10:30:00,123.67,123.71,123.62,123.63,68734.0,105.2006,105.2346,105.1581,105.1666,68734.0
2019-04-03 10:35:00,123.63,123.66,123.6,123.61,93867.0,105.1666,105.1921,105.141,105.1495,93867.0
2019-04-03 10:40:00,123.6,123.67,123.57,123.66,108178.0,105.141,105.2006,105.1155,105.1921,108178.0
2019-04-03 10:45:00,123.66,123.75,123.6,123.74,118014.0,105.1921,105.2686,105.141,105.2601,118014.0
2019-04-03 10:50:00,123.74,123.77,123.58,123.6,66764.0,105.2601,105.2857,105.124,105.141,66764.0
2019-04-03 10:55:00,123.6,123.68,123.58,123.66,61366.0,105.141,105.2091,105.124,105.1921,61366.0
2019-04-03 11:00:00,123.65,123.66,123.54,123.55,99749.0,105.1836,105.1921,105.09,105.0985,99749.0
2019-04-03 11:05:00,123.54,123.61,123.5,123.6,89197.0,105.09,105.1495,105.056,105.141,89197.0
2019-04-03 11:10:00,123.6,123.64,123.57,123.61,97957.0,105.141,105.1751,105.1155,105.1495,97957.0
2019-04-03 11:15:00,123.61,123.71,123.6,123.65,93484.0,105.1495,105.2346,105.141,105.1836,93484.0
2019-04-03 11:20:00,123.65,123.66,123.55,123.63,75314.0,105.1836,105.1921,105.0985,105.1666,75314.0
2019-04-03 11:25:00,123.63,123.71,123.6,123.67,83075.0,105.1666,105.2346,105.141,105.2006,83075.0
2019-04-03 11:30:00,123.68,123.69,123.51,123.54,48744.0,105.2091,105.2176,105.0645,105.09,48744.0
2019-04-03 11:35:00,123.53,123.59,123.53,123.55,71888.0,105.0815,105.1325,105.0815,105.0985,71888.0
2019-04-03 11:40:00,123.55,123.6,123.53,123.6,59507.0,105.0985,105.141,105.0815,105.141,59507.0
2019-04-03 11:45:00,123.6,123.64,123.57,123.58,105435.0,105.141,105.1751,105.1155,105.124,105435.0
2019-04-03 11:50:00,123.58,123.58,123.52,123.53,67304.0,105.124,105.124,105.073,105.0815,67304.0
2019-04-03 11:55:00,123.52,123.54,123.5,123.52,68321.0,105.073,105.09,105.056,105.073,68321.0
2019-04-03 12:00:00,123.52,123.58,123.51,123.55,53324.0,105.073,105.124,105.0645,105.0985,53324.0
2019-04-03 12:05:00,123.55,123.58,123.53,123.54,33283.0,105.0985,105.124,105.0815,105.09,33283.0
2019-04-03 12:10:00,123.53,123.54,123.46,123.5,93182.0,105.0815,105.09,105.0219,105.056,93182.0
2019-04-03 12:15:00,123.5,123.52,123.45,123.5,79077.0,105.056,105.073,105.0134,105.056,79077.0
2019-04-03 12:20:00,123.5,123.53,123.46,123.47,98316.0,105.056,105.0815,105.0219,105.0305,98316.0
2019-04-03 12:25:00,123.46,123.49,123.43,123.48,76922.0,105.0219,105.0475,104.9964,105.039,76922.0
2019-04-03 12:30:00,123.49,123.52,123.46,123.46,38911.0,105.0475,105.073,105.0219,105.0219,38911.0
2019-04-03 12:35:00,123.45,123.54,123.45,123.5,96297.0,105.0134,105.09,105.0134,105.056,96297.0
2019-04-03 12:40:00,123.51,123.54,123.5,123.54,35681.0,105.0645,105.09,105.056,105.09,35681.0
2019-04-03 12:45:00,123.54,123.55,123.51,123.52,56318.0,105.09,105.0985,105.0645,105.073,56318.0
2019-04-03 12:50:00,123.52,123.58,123.51,123.57,151966.0,105.073,105.124,105.0645,105.1155,151966.0
2019-04-03 12:55:00,123.58,123.58,123.55,123.57,43670.0,105.124,105.124,105.0985,105.1155,43670.0
2019-04-03 13:00:00,123.57,123.58,123.53,123.56,54970.0,105.1155,105.124,105.0815,105.107,54970.0
2019-04-03 13:05:00,123.56,123.62,123.56,123.6,49444.0,105.107,105.1581,105.107,105.141,49444.0
2019-04-03 13:10:00,123.6,123.6,123.53,123.54,54271.0,105.141,105.141,105.0815,105.09,54271.0
2019-04-03 13:15:00,123.54,123.6,123.53,123.59,112607.0,105.09,105.141,105.0815,105.1325,112607.0
2019-04-03 13:20:00,123.59,123.6,123.53,123.55,34038.0,105.1325,105.141,105.0815,105.0985,34038.0
2019-04-03 13:25:00,123.55,123.55,123.52,123.53,40296.0,105.0985,105.0985,105.073,105.0815,40296.0
2019-04-03 13:30:00,123.53,123.58,123.52,123.57,45265.0,105.0815,105.124,105.073,105.1155,45265.0
2019-04-03 13:35:00,123.57,123.58,123.56,123.57,21321.0,105.1155,105.124,105.107,105.1155,21321.0
2019-04-03 13:40:00,123.57,123.62,123.57,123.59,56101.0,105.1155,105.1581,105.1155,105.1325,56101.0
2019-04-03 13:45:00,123.59,123.63,123.57,123.61,28507.0,105.1325,105.1666,105.1155,105.1495,28507.0
2019-04-03 13:50:00,123.61,123.67,123.59,123.63,58144.0,105.1495,105.2006,105.1325,105.1666,58144.0
2019-04-03 13:55:00,123.63,123.68,123.62,123.67,40743.0,105.1666,105.2091,105.1581,105.2006,40743.0
2019-04-03 14:00:00,123.68,123.68,123.6,123.6,95470.0,105.2091,105.2091,105.141,105.141,95470.0
2019-04-03 14:05:00,123.6,123.62,123.59,123.61,146882.0,105.141,105.1581,105.1325,105.1495,146882.0
2019-04-03 14:10:00,123.6,123.61,123.54,123.59,93830.0,105.141,105.1495,105.09,105.1325,93830.0
2019-04-03 14:15:00,123.59,123.61,123.54,123.54,53009.0,105.1325,105.1495,105.09,105.09,53009.0
2019-04-03 14:20:00,123.54,123.55,123.49,123.51,46342.0,105.09,105.0985,105.0475,105.0645,46342.0
2019-04-03 14:25:00,123.5,123.55,123.49,123.49,55702.0,105.056,105.0985,105.0475,105.0475,55702.0
2019-04-03 14:30:00,123.49,123.54,123.49,123.5,61065.0,105.0475,105.09,105.0475,105.056,61065.0
2019-04-03 14:35:00,123.51,123.55,123.51,123.51,77749.0,105.0645,105.0985,105.0645,105.0645,77749.0
2019-04-03 14:40:00,123.52,123.55,123.51,123.55,49525.0,105.073,105.0985,105.0645,105.0985,49525.0
2019-04-03 14:45:00,123.55,123.61,123.55,123.59,67903.0,105.0985,105.1495,105.0985,105.1325,67903.0
2019-04-03 14:50:00,123.59,123.59,123.5,123.51,76339.0,105.1325,105.1325,105.056,105.0645,76339.0
2019-04-03 14:55:00,123.51,123.55,123.49,123.53,112371.0,105.0645,105.0985,105.0475,105.0815,112371.0
2019-04-03 15:00:00,123.54,123.61,123.53,123.56,79169.0,105.09,105.1495,105.0815,105.107,79169.0
2019-04-03 15:05:00,123.56,123.6,123.55,123.58,43453.0,105.107,105.141,105.0985,105.124,43453.0
2019-04-03 15:10:00,123.59,123.61,123.59,123.6,46288.0,105.1325,105.1495,105.1325,105.141,46288.0
2019-04-03 15:15:00,123.61,123.64,123.59,123.61,65907.0,105.1495,105.1751,105.1325,105.1495,65907.0
2019-04-03 15:20:00,123.6,123.62,123.57,123.59,136981.0,105.141,105.1581,105.1155,105.1325,136981.0
2019-04-03 15:25:00,123.59,123.6,123.46,123.47,111858.0,105.1325,105.141,105.0219,105.0305,111858.0
2019-04-03 15:30:00,123.47,123.49,123.37,123.42,181991.0,105.0305,105.0475,104.9454,104.9879,181991.0
2019-04-03 15:35:00,123.42,123.45,123.39,123.44,183808.0,104.9879,105.0134,104.9624,105.0049,183808.0
2019-04-03 15:40:00,123.44,123.49,123.44,123.46,258354.0,105.0049,105.0475,105.0049,105.0219,258354.0
2019-04-03 15:45:00,123.46,123.5,123.46,123.49,153205.0,105.0219,105.056,105.0219,105.0475,153205.0
2019-04-03 15:50:00,123.49,123.58,123.48,123.55,254078.0,105.0475,105.124,105.039,105.0985,254078.0
2019-04-03 15:55:00,123.54,123.55,123.49,123.51,545433.0,105.09,105.0985,105.0475,105.0645,545433.0
2019-04-04 09:30:00,123.6,123.67,123.59,123.65,123797.0,105.141,105.2006,105.1325,105.1836,123797.0
2019-04-04 09:35:00,123.65,123.7,123.48,123.5,104958.0,105.1836,105.2261,105.039,105.056,104958.0
2019-04-04 09:40:00,123.5,123.56,123.47,123.56,103197.0,105.056,105.107,105.0305,105.107,103197.0
2019-04-04 09:45:00,123.56,123.57,123.44,123.53,71255.0,105.107,105.1155,105.0049,105.0815,71255.0
2019-04-04 09:50:00,123.51,123.57,123.49,123.54,34994.0,105.0645,105.1155,105.0475,105.09,34994.0
2019-04-04 09:55:00,123.55,123.6,123.51,123.57,49226.0,105.0985,105.141,105.0645,105.1155,49226.0
2019-04-04 10:00:00,123.57,123.57,123.49,123.52,38083.0,105.1155,105.1155,105.0475,105.073,38083.0
2019-04-04 10:05:00,123.52,123.68,123.51,123.67,64428.0,105.073,105.2091,105.0645,105.2006,64428.0
2019-04-04 10:10:00,123.68,123.71,123.62,123.63,61422.0,105.2091,105.2346,105.1581,105.1666,61422.0
2019-04-04 10:15:00,123.63,123.69,123.63,123.68,58780.0,105.1666,105.2176,105.1666,105.2091,58780.0
2019-04-04 10:20:00,123.67,123.73,123.64,123.72,119775.0,105.2006,105.2516,105.1751,105.2431,119775.0
2019-04-04 10:25:00,123.72,123.74,123.67,123.69,67745.0,105.2431,105.2601,105.2006,105.2176,67745.0
2019-04-04 10:30:00,123.69,123.82,123.69,123.81,119187.0,105.2176,105.3282,105.2176,105.3197,119187.0
2019-04-04 10:35:00,123.81,123.83,123.75,123.77,83606.0,105.3197,105.3367,105.2686,105.2857,83606.0
2019-04-04 10:40:00,123.77,123.8,123.71,123.71,43690.0,105.2857,105.3112,105.2346,105.2346,43690.0
2019-04-04 10:45:00,123.7,123.78,123.68,123.68,102931.0,105.2261,105.2942,105.2091,105.2091,102931.0
2019-04-04 10:50:00,123.68,123.72,123.68,123.68,35762.0,105.2091,105.2431,105.2091,105.2091,35762.0
2019-04-04 10:55:00,123.67,123.69,123.64,123.66,77636.0,105.2006,105.2176,105.1751,105.1921,77636.0
2019-04-04 11:00:00,123.66,123.77,123.65,123.77,53315.0,105.1921,105.2857,105.1836,105.2857,53315.0
2019-04-04 11:05:00,123.78,123.78,123.74,123.75,34142.0,105.2942,105.2942,105.2601,105.2686,34142.0
2019-04-04 11:10:00,123.76,123.82,123.74,123.81,33965.0,105.2771,105.3282,105.2601,105.3197,33965.0
2019-04-04 11:15:00,123.82,123.86,123.8,123.81,190937.0,105.3282,105.3622,105.3112,105.3197,190937.0
2019-04-04 11:20:00,123.82,123.85,123.77,123.83,174397.0,105.3282,105.3537,105.2857,105.3367,174397.0
2019-04-04 11:25:00,123.82,123.83,123.78,123.8,266366.0,105.3282,105.3367,105.2942,105.3112,266366.0
2019-04-04 11:30:00,123.79,123.8,123.72,123.73,112518.0,105.3027,105.3112,105.2431,105.2516,112518.0
2019-04-04 11:35:00,123.73,123.74,123.64,123.66,70678.0,105.2516,105.2601,105.1751,105.1921,70678.0
2019-04-04 11:40:00,123.67,123.74,123.66,123.74,49770.0,105.2006,105.2601,105.1921,105.2601,49770.0
2019-04-04 11:45:00,123.73,123.75,123.67,123.74,52729.0,105.2516,105.2686,105.2006,105.2601,52729.0
2019-04-04 11:50:00,123.74,123.79,123.74,123.78,72772.0,105.2601,105.3027,105.2601,105.2942,72772.0
2019-04-04 11:55:00,123.78,123.79,123.73,123.73,64834.0,105.2942,105.3027,105.2516,105.2516,64834.0
2019-04-04 12:00:00,123.73,123.76,123.68,123.76,65017.0,105.2516,105.2771,105.2091,105.2771,65017.0
2019-04-04 12:05:00,123.77,123.77,123.71,123.73,49843.0,105.2857,105.2857,105.2346,105.2516,49843.0
2019-04-04 12:10:00,123.73,123.74,123.66,123.72,51451.0,105.2516,105.2601,105.1921,105.2431,51451.0
2019-04-04 12:15:00,123.72,123.76,123.69,123.72,41330.0,105.2431,105.2771,105.2176,105.2431,41330.0
2019-04-04 12:20:00,123.73,123.74,123.66,123.73,44677.0,105.2516,105.2601,105.1921,105.2516,44677.0
2019-04-04 12:25:00,123.72,123.76,123.7,123.73,26056.0,105.2431,105.2771,105.2261,105.2516,26056.0
2019-04-04 12:30:00,123.75,123.76,123.71,123.73,20353.0,105.2686,105.2771,105.2346,105.2516,20353.0
2019-04-04 12:35:00,123.73,123.75,123.7,123.73,23783.0,105.2516,105.2686,105.2261,105.2516,23783.0
2019-04-04 12:40:00,123.74,123.75,123.69,123.73,35325.0,105.2601,105.2686,105.2176,105.2516,35325.0
2019-04-04 12:45:00,123.75,123.82,123.75,123.79,72775.0,105.2686,105.3282,105.2686,105.3027,72775.0
2019-04-04 12:50:00,123.8,123.83,123.78,123.81,23106.0,105.3112,105.3367,105.2942,105.3197,23106.0
2019-04-04 12:55:00,123.81,123.81,123.73,123.73,64362.0,105.3197,105.3197,105.2516,105.2516,64362.0
2019-04-04 13:00:00,123.73,123.8,123.73,123.78,40115.0,105.2516,105.3112,105.2516,105.2942,40115.0
2019-04-04 13:05:00,123.79,123.79,123.74,123.76,29783.0,105.3027,105.3027,105.2601,105.2771,29783.0
2019-04-04 13:10:00,123.75,123.78,123.74,123.77,19328.0,105.2686,105.2942,105.2601,105.2857,19328.0
2019-04-04 13:15:00,123.77,123.82,123.76,123.82,18575.0,105.2857,105.3282,105.2771,105.3282,18575.0
2019-04-04 13:20:00,123.82,123.84,123.8,123.83,28939.0,105.3282,105.3452,105.3112,105.3367,28939.0
2019-04-04 13:25:00,123.84,123.89,123.83,123.89,27318.0,105.3452,105.3877,105.3367,105.3877,27318.0
2019-04-04 13:30:00,123.88,123.89,123.81,123.82,100494.0,105.3792,105.3877,105.3197,105.3282,100494.0
2019-04-04 13:35:00,123.81,123.86,123.81,123.84,68894.0,105.3197,105.3622,105.3197,105.3452,68894.0
2019-04-04 13:40:00,123.84,123.85,123.83,123.85,25839.0,105.3452,105.3537,105.3367,105.3537,25839.0
2019-04-04 13:45:00,123.84,123.84,123.82,123.84,20687.0,105.3452,105.3452,105.3282,105.3452,20687.0
2019-04-04 13:50:00,123.85,123.86,123.83,123.83,24005.0,105.3537,105.3622,105.3367,105.3367,24005.0
2019-04-04 13:55:00,123.83,123.88,123.83,123.85,31232.0,105.3367,105.3792,105.3367,105.3537,31232.0
2019-04-04 14:00:00,123.86,123.86,123.81,123.81,23913.0,105.3622,105.3622,105.3197,105.3197,23913.0
2019-04-04 14:05:00,123.82,123.82,123.79,123.81,16585.0,105.3282,105.3282,105.3027,105.3197,16585.0
2019-04-04 14:10:00,123.81,123.81,123.77,123.79,89139.0,105.3197,105.3197,105.2857,105.3027,89139.0
2019-04-04 14:15:00,123.79,123.82,123.78,123.81,22609.0,105.3027,105.3282,105.2942,105.3197,22609.0
2019-04-04 14:20:00,123.82,123.82,123.77,123.78,26350.0,105.3282,105.3282,105.2857,105.2942,26350.0
2019-04-04 14:25:00,123.78,123.87,123.78,123.86,28771.0,105.2942,105.3707,105.2942,105.3622,28771.0
2019-04-04 14:30:00,123.87,123.87,123.8,123.8,25309.0,105.3707,105.3707,105.3112,105.3112,25309.0
2019-04-04 14:35:00,123.81,123.82,123.79,123.79,83102.0,105.3197,105.3282,105.3027,105.3027,83102.0
2019-04-04 14:40:00,123.79,123.8,123.77,123.78,44205.0,105.3027,105.3112,105.2857,105.2942,44205.0
2019-04-04 14:45:00,123.77,123.81,123.77,123.8,22792.0,105.2857,105.3197,105.2857,105.3112,22792.0
2019-04-04 14:50:00,123.79,123.8,123.71,123.71,43792.0,105.3027,105.3112,105.2346,105.2346,43792.0
2019-04-04 14:55:00,123.72,123.74,123.69,123.74,128145.0,105.2431,105.2601,105.2176,105.2601,128145.0
2019-04-04 15:00:00,123.75,123.76,123.67,123.68,52498.0,105.2686,105.2771,105.2006,105.2091,52498.0
2019-04-04 15:05:00,123.68,123.69,123.65,123.68,39857.0,105.2091,105.2176,105.1836,105.2091,39857.0
2019-04-04 15:10:00,123.69,123.69,123.63,123.65,56790.0,105.2176,105.2176,105.1666,105.1836,56790.0
2019-04-04 15:15:00,123.64,123.66,123.64,123.66,66779.0,105.1751,105.1921,105.1751,105.1921,66779.0
2019-04-04 15:20:00,123.66,123.69,123.65,123.68,148733.0,105.1921,105.2176,105.1836,105.2091,148733.0
2019-04-04 15:25:00,123.69,123.74,123.68,123.73,79120.0,105.2176,105.2601,105.2091,105.2516,79120.0
2019-04-04 15:30:00,123.73,123.78,123.69,123.77,123415.0,105.2516,105.2942,105.2176,105.2857,123415.0
2019-04-04 15:35:00,123.77,123.78,123.7,123.71,94374.0,105.2857,105.2942,105.2261,105.2346,94374.0
2019-04-04 15:40:00,123.7,123.72,123.68,123.71,88230.0,105.2261,105.2431,105.2091,105.2346,88230.0
2019-04-04 15:45:00,123.72,123.76,123.71,123.76,201026.0,105.2431,105.2771,105.2346,105.2771,201026.0
2019-04-04 15:50:00,123.75,123.78,123.73,123.74,233910.0,105.2686,105.2942,105.2516,105.2601,233910.0
2019-04-04 15:55:00,123.73,123.89,123.73,123.87,775449.0,105.2516,105.3877,105.2516,105.3707,775449.0
2019-04-05 09:30:00,123.62,123.76,123.58,123.69,124015.0,105.1581,105.2771,105.124,105.2176,124015.0
2019-04-05 09:35:00,123.69,123.78,123.67,123.75,46639.0,105.2176,105.2942,105.2006,105.2686,46639.0
2019-04-05 09:40:00,123.75,123.87,123.7,123.85,85826.0,105.2686,105.3707,105.2261,105.3537,85826.0
2019-04-05 09:45:00,123.84,123.87,123.79,123.86,82929.0,105.3452,105.3707,105.3027,105.3622,82929.0
2019-04-05 09:50:00,123.86,123.92,123.84,123.88,48955.0,105.3622,105.4133,105.3452,105.3792,48955.0
2019-04-05 09:55:00,123.86,123.92,123.85,123.86,29739.0,105.3622,105.4133,105.3537,105.3622,29739.0
2019-04-05 10:00:00,123.87,123.94,123.86,123.94,55129.0,105.3707,105.4303,105.3622,105.4303,55129.0
2019-04-05 10:05:00,123.92,124.05,123.92,124.02,60017.0,105.4133,105.5238,105.4133,105.4983,60017.0
2019-04-05 10:10:00,124.03,124.17,124.03,124.12,97515.0,105.5068,105.6259,105.5068,105.5834,97515.0
2019-04-05 10:15:00,124.13,124.16,124.07,124.11,98058.0,105.5919,105.6174,105.5408,105.5749,98058.0
2019-04-05 10:20:00,124.1,124.14,124.04,124.06,82536.0,105.5664,105.6004,105.5153,105.5323,82536.0
2019-04-05 10:25:00,124.07,124.17,124.07,124.14,90464.0,105.5408,105.6259,105.5408,105.6004,90464.0
2019-04-05 10:30:00,124.15,124.15,124.04,124.05,66095.0,105.6089,105.6089,105.5153,105.5238,66095.0
2019-04-05 10:35:00,124.06,124.17,124.04,124.14,148644.0,105.5323,105.6259,105.5153,105.6004,148644.0
2019-04-05 10:40:00,124.14,124.14,124.04,124.07,31242.0,105.6004,105.6004,105.5153,105.5408,31242.0
2019-04-05 10:45:00,124.08,124.12,124.08,124.09,25948.0,105.5494,105.5834,105.5494,105.5579,25948.0
2019-04-05 10:50:00,124.09,124.13,124.05,124.07,44366.0,105.5579,105.5919,105.5238,105.5408,44366.0
2019-04-05 10:55:00,124.07,124.17,124.07,124.12,51584.0,105.5408,105.6259,105.5408,105.5834,51584.0
2019-04-05 11:00:00,124.11,124.11,123.97,124.02,32012.0,105.5749,105.5749,105.4558,105.4983,32012.0
2019-04-05 11:05:00,124.02,124.06,123.98,124.0,71182.0,105.4983,105.5323,105.4643,105.4813,71182.0
2019-04-05 11:10:00,124.0,124.0,123.91,123.92,40263.0,105.4813,105.4813,105.4047,105.4133,40263.0
2019-04-05 11:15:00,123.93,123.98,123.92,123.93,49184.0,105.4218,105.4643,105.4133,105.4218,49184.0
2019-04-05 11:20:00,123.93,123.97,123.91,123.96,20972.0,105.4218,105.4558,105.4047,105.4473,20972.0
2019-04-05 11:25:00,123.98,123.99,123.94,123.95,11637.0,105.4643,105.4728,105.4303,105.4388,11637.0
2019-04-05 11:30:00,123.96,123.97,123.88,123.96,31807.0,105.4473,105.4558,105.3792,105.4473,31807.0
2019-04-05 11:35:00,123.96,124.0,123.95,123.98,15597.0,105.4473,105.4813,105.4388,105.4643,15597.0
2019-04-05 11:40:00,123.99,123.99,123.88,123.9,31086.0,105.4728,105.4728,105.3792,105.3962,31086.0
2019-04-05 11:45:00,123.89,123.98,123.89,123.98,22364.0,105.3877,105.4643,105.3877,105.4643,22364.0
2019-04-05 11:50:00,123.98,124.0,123.95,123.95,16316.0,105.4643,105.4813,105.4388,105.4388,16316.0
2019-04-05 11:55:00,123.96,124.0,123.96,123.99,20045.0,105.4473,105.4813,105.4473,105.4728,20045.0
2019-04-05 12:00:00,124.0,124.0,123.94,123.97,14061.0,105.4813,105.4813,105.4303,105.4558,14061.0
2019-04-05 12:05:00,123.97,123.98,123.94,123.97,25701.0,105.4558,105.4643,105.4303,105.4558,25701.0
2019-04-05 12:10:00,123.97,123.99,123.95,123.96,9395.0,105.4558,105.4728,105.4388,105.4473,9395.0
2019-04-05 12:15:00,123.96,123.98,123.95,123.97,27269.0,105.4473,105.4643,105.4388,105.4558,27269.0
2019-04-05 12:20:00,123.97,123.97,123.94,123.95,18444.0,105.4558,105.4558,105.4303,105.4388,18444.0
2019-04-05 12:25:00,123.96,123.99,123.95,123.99,27021.0,105.4473,105.4728,105.4388,105.4728,27021.0
2019-04-05 12:30:00,124.0,124.0,123.93,123.93,14366.0,105.4813,105.4813,105.4218,105.4218,14366.0
2019-04-05 12:35:00,123.94,123.99,123.92,123.97,56166.0,105.4303,105.4728,105.4133,105.4558,56166.0
2019-04-05 12:40:00,123.96,124.0,123.95,123.99,27164.0,105.4473,105.4813,105.4388,105.4728,27164.0
2019-04-05 12:45:00,123.99,124.02,123.94,123.94,21370.0,105.4728,105.4983,105.4303,105.4303,21370.0
2019-04-05 12:50:00,123.94,123.94,123.89,123.91,34959.0,105.4303,105.4303,105.3877,105.4047,34959.0
2019-04-05 12:55:00,123.92,123.93,123.9,123.93,12134.0,105.4133,105.4218,105.3962,105.4218,12134.0
2019-04-05 13:00:00,123.93,123.98,123.92,123.93,19615.0,105.4218,105.4643,105.4133,105.4218,19615.0
2019-04-05 13:05:00,123.94,123.97,123.93,123.94,19244.0,105.4303,105.4558,105.4218,105.4303,19244.0
2019-04-05 13:10:00,123.94,123.95,123.92,123.95,14198.0,105.4303,105.4388,105.4133,105.4388,14198.0
2019-04-05 13:15:00,123.95,124.01,123.94,124.0,17654.0,105.4388,105.4898,105.4303,105.4813,17654.0
2019-04-05 13:20:00,124.01,124.02,123.95,123.98,25956.0,105.4898,105.4983,105.4388,105.4643,25956.0
2019-04-05 13:25:00,123.98,124.0,123.97,123.99,28380.0,105.4643,105.4813,105.4558,105.4728,28380.0
2019-04-05 13:30:00,123.99,124.0,123.97,123.98,18929.0,105.4728,105.4813,105.4558,105.4643,18929.0
2019-04-05 13:35:00,123.98,123.98,123.91,123.93,22223.0,105.4643,105.4643,105.4047,105.4218,22223.0
2019-04-05 13:40:00,123.93,123.95,123.9,123.91,16966.0,105.4218,105.4388,105.3962,105.4047,16966.0
2019-04-05 13:45:00,123.9,123.93,123.89,123.92,32895.0,105.3962,105.4218,105.3877,105.4133,32895.0
2019-04-05 13:50:00,123.92,123.92,123.89,123.91,41810.0,105.4133,105.4133,105.3877,105.4047,41810.0
2019-04-05 13:55:00,123.9,123.92,123.88,123.9,61939.0,105.3962,105.4133,105.3792,105.3962,61939.0
2019-04-05 14:00:00,123.89,123.97,123.89,123.96,64007.0,105.3877,105.4558,105.3877,105.4473,64007.0
2019-04-05 14:05:00,123.96,124.02,123.95,124.01,17504.0,105.4473,105.4983,105.4388,105.4898,17504.0
2019-04-05 14:10:00,124.01,124.05,124.01,124.04,18067.0,105.4898,105.5238,105.4898,105.5153,18067.0
2019-04-05 14:15:00,124.05,124.09,124.04,124.09,34403.0,105.5238,105.5579,105.5153,105.5579,34403.0
2019-04-05 14:20:00,124.08,124.12,124.05,124.06,44129.0,105.5494,105.5834,105.5238,105.5323,44129.0
2019-04-05 14:25:00,124.06,124.1,124.04,124.06,19696.0,105.5323,105.5664,105.5153,105.5323,19696.0
2019-04-05 14:30:00,124.07,124.14,124.04,124.05,93478.0,105.5408,105.6004,105.5153,105.5238,93478.0
2019-04-05 14:35:00,124.05,124.08,124.05,124.06,29498.0,105.5238,105.5494,105.5238,105.5323,29498.0
2019-04-05 14:40:00,124.07,124.08,124.01,124.01,32165.0,105.5408,105.5494,105.4898,105.4898,32165.0
2019-04-05 14:45:00,124.01,124.02,123.95,123.96,23918.0,105.4898,105.4983,105.4388,105.4473,23918.0
2019-04-05 14:50:00,123.97,124.01,123.96,124.0,26076.0,105.4558,105.4898,105.4473,105.4813,26076.0
2019-04-05 14:55:00,124.01,124.03,123.96,124.02,75800.0,105.4898,105.5068,105.4473,105.4983,75800.0
2019-04-05 15:00:00,124.02,124.04,123.95,124.02,47226.0,105.4983,105.5153,105.4388,105.4983,47226.0
2019-04-05 15:05:00,124.02,124.02,123.98,123.98,9890.0,105.4983,105.4983,105.4643,105.4643,9890.0
2019-04-05 15:10:00,123.98,124.04,123.98,124.04,24027.0,105.4643,105.5153,105.4643,105.5153,24027.0
2019-04-05 15:15:00,124.04,124.1,124.03,124.05,99212.0,105.5153,105.5664,105.5068,105.5238,99212.0
2019-04-05 15:20:00,124.04,124.05,123.99,124.01,62654.0,105.5153,105.5238,105.4728,105.4898,62654.0
2019-04-05 15:25:00,124.01,124.04,124.0,124.01,34894.0,105.4898,105.5153,105.4813,105.4898,34894.0
2019-04-05 15:30:00,124.01,124.02,123.99,124.0,49509.0,105.4898,105.4983,105.4728,105.4813,49509.0
2019-04-05 15:35:00,124.01,124.02,123.95,123.97,49167.0,105.4898,105.4983,105.4388,105.4558,49167.0
2019-04-05 15:40:00,123.96,123.98,123.95,123.97,67243.0,105.4473,105.4643,105.4388,105.4558,67243.0
2019-04-05 15:45:00,123.97,124.04,123.97,124.03,238059.0,105.4558,105.5153,105.4558,105.5068,238059.0
2019-04-05 15:50:00,124.03,124.03,124.01,124.02,173833.0,105.5068,105.5068,105.4898,105.4983,173833.0
2019-04-05 15:55:00,124.02,124.05,124.01,124.02,583721.0,105.4983,105.5238,105.4898,105.4983,583721.0
2019-04-08 09:30:00,123.83,123.9,123.82,123.89,126536.0,105.3367,105.3962,105.3282,105.3877,126536.0
2019-04-08 09:35:00,123.88,123.91,123.86,123.91,108702.0,105.3792,105.4047,105.3622,105.4047,108702.0
2019-04-08 09:40:00,123.91,123.93,123.85,123.93,70881.0,105.4047,105.4218,105.3537,105.4218,70881.0
2019-04-08 09:45:00,123.94,123.95,123.89,123.93,39931.0,105.4303,105.4388,105.3877,105.4218,39931.0
2019-04-08 09:50:00,123.93,123.93,123.84,123.89,32540.0,105.4218,105.4218,105.3452,105.3877,32540.0
2019-04-08 09:55:00,123.89,123.91,123.77,123.78,44682.0,105.3877,105.4047,105.2857,105.2942,44682.0
2019-04-08 10:00:00,123.77,123.83,123.75,123.76,41467.0,105.2857,105.3367,105.2686,105.2771,41467.0
2019-04-08 10:05:00,123.77,123.77,123.66,123.67,76872.0,105.2857,105.2857,105.1921,105.2006,76872.0
2019-04-08 10:10:00,123.67,123.7,123.62,123.66,35903.0,105.2006,105.2261,105.1581,105.1921,35903.0
2019-04-08 10:15:00,123.66,123.67,123.58,123.6,58404.0,105.1921,105.2006,105.124,105.141,58404.0
2019-04-08 10:20:00,123.6,123.69,123.6,123.66,45790.0,105.141,105.2176,105.141,105.1921,45790.0
2019-04-08 10:25:00,123.66,123.66,123.59,123.63,19913.0,105.1921,105.1921,105.1325,105.1666,19913.0
2019-04-08 10:30:00,123.63,123.68,123.61,123.68,37608.0,105.1666,105.2091,105.1495,105.2091,37608.0
2019-04-08 10:35:00,123.68,123.69,123.62,123.66,175827.0,105.2091,105.2176,105.1581,105.1921,175827.0
2019-04-08 10:40:00,123.67,123.71,123.65,123.68,179192.0,105.2006,105.2346,105.1836,105.2091,179192.0
2019-04-08 10:45:00,123.69,123.76,123.67,123.74,43499.0,105.2176,105.2771,105.2006,105.2601,43499.0
2019-04-08 10:50:00,123.74,123.74,123.69,123.73,40248.0,105.2601,105.2601,105.2176,105.2516,40248.0
2019-04-08 10:55:00,123.73,123.79,123.72,123.76,77165.0,105.2516,105.3027,105.2431,105.2771,77165.0
2019-04-08 11:00:00,123.76,123.78,123.69,123.7,146227.0,105.2771,105.2942,105.2176,105.2261,146227.0
2019-04-08 11:05:00,123.7,123.74,123.69,123.74,93478.0,105.2261,105.2601,105.2176,105.2601,93478.0
2019-04-08 11:10:00,123.73,123.74,123.66,123.73,442644.0,105.2516,105.2601,105.1921,105.2516,442644.0
2019-04-08 11:15:00,123.73,123.74,123.71,123.73,23139.0,105.2516,105.2601,105.2346,105.2516,23139.0
2019-04-08 11:20:00,123.74,123.82,123.73,123.78,59994.0,105.2601,105.3282,105.2516,105.2942,59994.0
2019-04-08 11:25:00,123.78,123.81,123.77,123.79,27774.0,105.2942,105.3197,105.2857,105.3027,27774.0
2019-04-08 11:30:00,123.79,123.8,123.71,123.71,42933.0,105.3027,105.3112,105.2346,105.2346,42933.0
2019-04-08 11:35:00,123.72,123.74,123.7,123.7,17233.0,105.2431,105.2601,105.2261,105.2261,17233.0
2019-04-08 11:40:00,123.7,123.71,123.68,123.71,16330.0,105.2261,105.2346,105.2091,105.2346,16330.0
2019-04-08 11:45:00,123.71,123.73,123.7,123.72,21004.0,105.2346,105.2516,105.2261,105.2431,21004.0
2019-04-08 11:50:00,123.71,123.71,123.63,123.65,29029.0,105.2346,105.2346,105.1666,105.1836,29029.0
2019-04-08 11:55:00,123.66,123.67,123.6,123.61,27507.0,105.1921,105.2006,105.141,105.1495,27507.0
2019-04-08 12:00:00,123.61,123.65,123.59,123.63,25216.0,105.1495,105.1836,105.1325,105.1666,25216.0
2019-04-08 12:05:00,123.63,123.63,123.59,123.61,65703.0,105.1666,105.1666,105.1325,105.1495,65703.0
2019-04-08 12:10:00,123.61,123.64,123.59,123.59,34737.0,105.1495,105.1751,105.1325,105.1325,34737.0
2019-04-08 12:15:00,123.59,123.64,123.57,123.64,18313.0,105.1325,105.1751,105.1155,105.1751,18313.0
2019-04-08 12:20:00,123.64,123.64,123.61,123.63,31301.0,105.1751,105.1751,105.1495,105.1666,31301.0
2019-04-08 12:25:00,123.63,123.64,123.61,123.63,20070.0,105.1666,105.1751,105.1495,105.1666,20070.0
2019-04-08 12:30:00,123.63,123.64,123.6,123.61,21353.0,105.1666,105.1751,105.141,105.1495,21353.0
2019-04-08 12:35:00,123.61,123.61,123.57,123.59,38901.0,105.1495,105.1495,105.1155,105.1325,38901.0
2019-04-08 12:40:00,123.59,123.63,123.58,123.62,74565.0,105.1325,105.1666,105.124,105.1581,74565.0
2019-04-08 12:45:00,123.62,123.62,123.59,123.59,34657.0,105.1581,105.1581,105.1325,105.1325,34657.0
2019-04-08 12:50:00,123.59,123.62,123.58,123.62,13424.0,105.1325,105.1581,105.124,105.1581,13424.0
2019-04-08 12:55:00,123.62,123.62,123.61,123.62,7925.0,105.1581,105.1581,105.1495,105.1581,7925.0
2019-04-08 13:00:00,123.61,123.62,123.59,123.6,21996.0,105.1495,105.1581,105.1325,105.141,21996.0
2019-04-08 13:05:00,123.61,123.62,123.59,123.6,9826.0,105.1495,105.1581,105.1325,105.141,9826.0
2019-04-08 13:10:00,123.59,123.6,123.57,123.57,22991.0,105.1325,105.141,105.1155,105.1155,22991.0
2019-04-08 13:15:00,123.58,123.6,123.57,123.6,13860.0,105.124,105.141,105.1155,105.141,13860.0
2019-04-08 13:20:00,123.59,123.59,123.57,123.59,12606.0,105.1325,105.1325,105.1155,105.1325,12606.0
2019-04-08 13:25:00,123.58,123.62,123.57,123.62,25406.0,105.124,105.1581,105.1155,105.1581,25406.0
2019-04-08 13:30:00,123.61,123.63,123.6,123.63,18316.0,105.1495,105.1666,105.141,105.1666,18316.0
2019-04-08 13:35:00,123.63,123.63,123.6,123.61,16861.0,105.1666,105.1666,105.141,105.1495,16861.0
2019-04-08 13:40:00,123.61,123.63,123.6,123.63,12846.0,105.1495,105.1666,105.141,105.1666,12846.0
2019-04-08 13:45:00,123.64,123.68,123.64,123.66,17634.0,105.1751,105.2091,105.1751,105.1921,17634.0
2019-04-08 13:50:00,123.66,123.68,123.64,123.68,22667.0,105.1921,105.2091,105.1751,105.2091,22667.0
2019-04-08 13:55:00,123.68,123.68,123.65,123.68,10234.0,105.2091,105.2091,105.1836,105.2091,10234.0
2019-04-08 14:00:00,123.68,123.69,123.67,123.68,14898.0,105.2091,105.2176,105.2006,105.2091,14898.0
2019-04-08 14:05:00,123.68,123.69,123.66,123.67,20303.0,105.2091,105.2176,105.1921,105.2006,20303.0
2019-04-08 14:10:00,123.67,123.69,123.65,123.66,19285.0,105.2006,105.2176,105.1836,105.1921,19285.0
2019-04-08 14:15:00,123.66,123.68,123.64,123.68,14960.0,105.1921,105.2091,105.1751,105.2091,14960.0
2019-04-08 14:20:00,123.68,123.68,123.65,123.67,30304.0,105.2091,105.2091,105.1836,105.2006,30304.0
2019-04-08 14:25:00,123.67,123.69,123.66,123.67,55803.0,105.2006,105.2176,105.1921,105.2006,55803.0
2019-04-08 14:30:00,123.66,123.66,123.64,123.65,10032.0,105.1921,105.1921,105.1751,105.1836,10032.0
2019-04-08 14:35:00,123.66,123.66,123.61,123.61,13975.0,105.1921,105.1921,105.1495,105.1495,13975.0
2019-04-08 14:40:00,123.62,123.66,123.62,123.66,18014.0,105.1581,105.1921,105.1581,105.1921,18014.0
2019-04-08 14:45:00,123.66,123.69,123.66,123.68,28545.0,105.1921,105.2176,105.1921,105.2091,28545.0
2019-04-08 14:50:00,123.68,123.69,123.67,123.68,10106.0,105.2091,105.2176,105.2006,105.2091,10106.0
2019-04-08 14:55:00,123.68,123.7,123.63,123.65,26327.0,105.2091,105.2261,105.1666,105.1836,26327.0
2019-04-08 15:00:00,123.64,123.64,123.6,123.61,20779.0,105.1751,105.1751,105.141,105.1495,20779.0
2019-04-08 15:05:00,123.62,123.65,123.57,123.63,52745.0,105.1581,105.1836,105.1155,105.1666,52745.0
2019-04-08 15:10:00,123.63,123.65,123.62,123.62,11546.0,105.1666,105.1836,105.1581,105.1581,11546.0
2019-04-08 15:15:00,123.63,123.64,123.62,123.62,12501.0,105.1666,105.1751,105.1581,105.1581,12501.0
2019-04-08 15:20:00,123.63,123.65,123.6,123.61,72869.0,105.1666,105.1836,105.141,105.1495,72869.0
2019-04-08 15:25:00,123.61,123.62,123.57,123.59,62207.0,105.1495,105.1581,105.1155,105.1325,62207.0
2019-04-08 15:30:00,123.61,123.61,123.56,123.57,48612.0,105.1495,105.1495,105.107,105.1155,48612.0
2019-04-08 15:35:00,123.57,123.58,123.52,123.57,34139.0,105.1155,105.124,105.073,105.1155,34139.0
2019-04-08 15:40:00,123.57,123.58,123.56,123.56,44197.0,105.1155,105.124,105.107,105.107,44197.0
2019-04-08 15:45:00,123.57,123.58,123.55,123.57,122811.0,105.1155,105.124,105.0985,105.1155,122811.0
2019-04-08 15:50:00,123.57,123.61,123.56,123.58,85907.0,105.1155,105.1495,105.107,105.124,85907.0
2019-04-08 15:55:00,123.58,123.61,123.58,123.6,289020.0,105.124,105.1495,105.124,105.141,289020.0
2019-04-09 09:30:00,124.22,124.32,124.2,124.28,141331.0,105.6684,105.7535,105.6514,105.7195,141331.0
2019-04-09 09:35:00,124.28,124.34,124.22,124.24,239294.0,105.7195,105.7705,105.6684,105.6855,239294.0
2019-04-09 09:40:00,124.23,124.32,124.23,124.3,287656.0,105.677,105.7535,105.677,105.7365,287656.0
2019-04-09 09:45:00,124.29,124.32,124.24,124.31,75158.0,105.728,105.7535,105.6855,105.745,75158.0
2019-04-09 09:50:00,124.31,124.32,124.16,124.17,59941.0,105.745,105.7535,105.6174,105.6259,59941.0
2019-04-09 09:55:00,124.16,124.18,124.12,124.14,49399.0,105.6174,105.6344,105.5834,105.6004,49399.0
2019-04-09 10:00:00,124.14,124.22,124.12,124.18,161859.0,105.6004,105.6684,105.5834,105.6344,161859.0
2019-04-09 10:05:00,124.16,124.17,124.09,124.09,90775.0,105.6174,105.6259,105.5579,105.5579,90775.0
2019-04-09 10:10:00,124.09,124.14,124.08,124.11,51974.0,105.5579,105.6004,105.5494,105.5749,51974.0
2019-04-09 10:15:00,124.1,124.18,124.1,124.11,225928.0,105.5664,105.6344,105.5664,105.5749,225928.0
2019-04-09 10:20:00,124.12,124.16,124.08,124.09,42215.0,105.5834,105.6174,105.5494,105.5579,42215.0
2019-04-09 10:25:00,124.09,124.15,124.07,124.15,47297.0,105.5579,105.6089,105.5408,105.6089,47297.0
2019-04-09 10:30:00,124.14,124.14,124.06,124.1,85176.0,105.6004,105.6004,105.5323,105.5664,85176.0
2019-04-09 10:35:00,124.09,124.13,124.06,124.11,114202.0,105.5579,105.5919,105.5323,105.5749,114202.0
2019-04-09 10:40:00,124.11,124.12,124.05,124.1,63096.0,105.5749,105.5834,105.5238,105.5664,63096.0
2019-04-09 10:45:00,124.09,124.15,124.09,124.15,37013.0,105.5579,105.6089,105.5579,105.6089,37013.0
2019-04-09 10:50:00,124.15,124.18,124.11,124.15,40898.0,105.6089,105.6344,105.5749,105.6089,40898.0
2019-04-09 10:55:00,124.14,124.18,124.09,124.1,53161.0,105.6004,105.6344,105.5579,105.5664,53161.0
2019-04-09 11:00:00,124.09,124.12,124.07,124.1,27128.0,105.5579,105.5834,105.5408,105.5664,27128.0
2019-04-09 11:05:00,124.1,124.12,124.07,124.08,67910.0,105.5664,105.5834,105.5408,105.5494,67910.0
2019-04-09 11:10:00,124.08,124.15,124.08,124.13,67515.0,105.5494,105.6089,105.5494,105.5919,67515.0
2019-04-09 11:15:00,124.13,124.13,124.07,124.08,34719.0,105.5919,105.5919,105.5408,105.5494,34719.0
2019-04-09 11:20:00,124.08,124.14,124.07,124.14,69419.0,105.5494,105.6004,105.5408,105.6004,69419.0
2019-04-09 11:25:00,124.14,124.14,124.1,124.14,37976.0,105.6004,105.6004,105.5664,105.6004,37976.0
2019-04-09 11:30:00,124.14,124.2,124.08,124.2,70853.0,105.6004,105.6514,105.5494,105.6514,70853.0
2019-04-09 11:35:00,124.2,124.24,124.15,124.22,46802.0,105.6514,105.6855,105.6089,105.6684,46802.0
2019-04-09 11:40:00,124.22,124.25,124.17,124.21,52113.0,105.6684,105.694,105.6259,105.6599,52113.0
2019-04-09 11:45:00,124.21,124.23,124.2,124.21,45042.0,105.6599,105.677,105.6514,105.6599,45042.0
2019-04-09 11:50:00,124.2,124.23,124.19,124.2,24037.0,105.6514,105.677,105.6429,105.6514,24037.0
2019-04-09 11:55:00,124.21,124.24,124.18,124.23,35869.0,105.6599,105.6855,105.6344,105.677,35869.0
2019-04-09 12:00:00,124.22,124.27,124.22,124.24,28084.0,105.6684,105.711,105.6684,105.6855,28084.0
2019-04-09 12:05:00,124.24,124.26,124.19,124.19,20956.0,105.6855,105.7025,105.6429,105.6429,20956.0
2019-04-09 12:10:00,124.19,124.22,124.12,124.14,36377.0,105.6429,105.6684,105.5834,105.6004,36377.0
2019-04-09 12:15:00,124.14,124.17,124.12,124.15,45769.0,105.6004,105.6259,105.5834,105.6089,45769.0
2019-04-09 12:20:00,124.13,124.16,124.13,124.14,37551.0,105.5919,105.6174,105.5919,105.6004,37551.0
2019-04-09 12:25:00,124.14,124.15,124.05,124.06,46176.0,105.6004,105.6089,105.5238,105.5323,46176.0
2019-04-09 12:30:00,124.06,124.11,124.04,124.05,58983.0,105.5323,105.5749,105.5153,105.5238,58983.0
2019-04-09 12:35:00,124.05,124.07,124.04,124.06,20317.0,105.5238,105.5408,105.5153,105.5323,20317.0
2019-04-09 12:40:00,124.06,124.12,124.06,124.12,35615.0,105.5323,105.5834,105.5323,105.5834,35615.0
2019-04-09 12:45:00,124.12,124.14,124.09,124.1,110878.0,105.5834,105.6004,105.5579,105.5664,110878.0
2019-04-09 12:50:00,124.1,124.11,124.08,124.09,20736.0,105.5664,105.5749,105.5494,105.5579,20736.0
2019-04-09 12:55:00,124.09,124.13,124.09,124.13,18068.0,105.5579,105.5919,105.5579,105.5919,18068.0
2019-04-09 13:00:00,124.12,124.12,124.07,124.09,74762.0,105.5834,105.5834,105.5408,105.5579,74762.0
2019-04-09 13:05:00,124.1,124.1,124.03,124.04,37302.0,105.5664,105.5664,105.5068,105.5153,37302.0
2019-04-09 13:10:00,124.04,124.05,123.99,124.0,65136.0,105.5153,105.5238,105.4728,105.4813,65136.0
2019-04-09 13:15:00,124.01,124.01,123.96,123.97,190568.0,105.4898,105.4898,105.4473,105.4558,190568.0
2019-04-09 13:20:00,123.98,124.03,123.97,124.01,63115.0,105.4643,105.5068,105.4558,105.4898,63115.0
2019-04-09 13:25:00,124.02,124.02,123.98,124.01,28803.0,105.4983,105.4983,105.4643,105.4898,28803.0
2019-04-09 13:30:00,124.0,124.06,124.0,124.03,30178.0,105.4813,105.5323,105.4813,105.5068,30178.0
2019-04-09 13:35:00,124.04,124.04,123.97,123.98,61900.0,105.5153,105.5153,105.4558,105.4643,61900.0
2019-04-09 13:40:00,123.98,124.01,123.96,123.97,75981.0,105.4643,105.4898,105.4473,105.4558,75981.0
2019-04-09 13:45:00,123.97,123.98,123.95,123.96,27176.0,105.4558,105.4643,105.4388,105.4473,27176.0
2019-04-09 13:50:00,123.95,124.04,123.95,124.01,40249.0,105.4388,105.5153,105.4388,105.4898,40249.0
2019-04-09 13:55:00,124.01,124.01,123.98,123.98,15096.0,105.4898,105.4898,105.4643,105.4643,15096.0
2019-04-09 14:00:00,123.99,124.03,123.97,124.03,39161.0,105.4728,105.5068,105.4558,105.5068,39161.0
2019-04-09 14:05:00,124.03,124.03,123.99,124.01,30711.0,105.5068,105.5068,105.4728,105.4898,30711.0
2019-04-09 14:10:00,124.01,124.07,124.01,124.03,33818.0,105.4898,105.5408,105.4898,105.5068,33818.0
2019-04-09 14:15:00,124.03,124.04,123.99,124.02,105686.0,105.5068,105.5153,105.4728,105.4983,105686.0
2019-04-09 14:20:00,124.02,124.04,124.0,124.03,155004.0,105.4983,105.5153,105.4813,105.5068,155004.0
2019-04-09 14:25:00,124.02,124.03,124.01,124.01,12228.0,105.4983,105.5068,105.4898,105.4898,12228.0
2019-04-09 14:30:00,124.01,124.02,124.0,124.02,98556.0,105.4898,105.4983,105.4813,105.4983,98556.0
2019-04-09 14:35:00,124.02,124.03,123.98,123.99,213615.0,105.4983,105.5068,105.4643,105.4728,213615.0
2019-04-09 14:40:00,123.98,124.03,123.98,124.02,68907.0,105.4643,105.5068,105.4643,105.4983,68907.0
2019-04-09 14:45:00,124.02,124.02,123.98,123.99,91222.0,105.4983,105.4983,105.4643,105.4728,91222.0
2019-04-09 14:50:00,123.99,124.02,123.98,124.02,141846.0,105.4728,105.4983,105.4643,105.4983,141846.0
2019-04-09 14:55:00,124.02,124.08,123.98,124.0,299507.0,105.4983,105.5494,105.4643,105.4813,299507.0
2019-04-09 15:00:00,124.0,124.0,123.91,123.94,61464.0,105.4813,105.4813,105.4047,105.4303,61464.0
2019-04-09 15:05:00,123.95,123.96,123.89,123.9,111523.0,105.4388,105.4473,105.3877,105.3962,111523.0
2019-04-09 15:10:00,123.91,123.92,123.88,123.92,30689.0,105.4047,105.4133,105.3792,105.4133,30689.0
2019-04-09 15:15:00,123.92,123.92,123.87,123.88,63748.0,105.4133,105.4133,105.3707,105.3792,63748.0
2019-04-09 15:20:00,123.88,123.91,123.86,123.86,25824.0,105.3792,105.4047,105.3622,105.3622,25824.0
2019-04-09 15:25:00,123.87,123.9,123.8,123.81,48186.0,105.3707,105.3962,105.3112,105.3197,48186.0
2019-04-09 15:30:00,123.81,123.9,123.77,123.85,322939.0,105.3197,105.3962,105.2857,105.3537,322939.0
2019-04-09 15:35:00,123.84,123.87,123.84,123.87,28670.0,105.3452,105.3707,105.3452,105.3707,28670.0
2019-04-09 15:40:00,123.87,123.93,123.86,123.92,41179.0,105.3707,105.4218,105.3622,105.4133,41179.0
2019-04-09 15:45:00,123.92,124.01,123.91,124.0,53446.0,105.4133,105.4898,105.4047,105.4813,53446.0
2019-04-09 15:50:00,124.01,124.02,123.95,123.96,202129.0,105.4898,105.4983,105.4388,105.4473,202129.0
2019-04-09 15:55:00,123.96,123.98,123.94,123.96,250418.0,105.4473,105.4643,105.4303,105.4473,250418.0
2019-04-10 09:30:00,124.27,124.29,124.21,124.22,81668.0,105.711,105.728,105.6599,105.6684,81668.0
2019-04-10 09:35:00,124.22,124.36,124.21,124.34,94032.0,105.6684,105.7875,105.6599,105.7705,94032.0
2019-04-10 09:40:00,124.35,124.38,124.3,124.36,75193.0,105.779,105.8046,105.7365,105.7875,75193.0
2019-04-10 09:45:00,124.37,124.38,124.31,124.34,88561.0,105.796,105.8046,105.745,105.7705,88561.0
2019-04-10 09:50:00,124.34,124.42,124.33,124.39,123868.0,105.7705,105.8386,105.762,105.8131,123868.0
2019-04-10 09:55:00,124.39,124.39,124.33,124.35,155067.0,105.8131,105.8131,105.762,105.779,155067.0
2019-04-10 10:00:00,124.35,124.35,124.28,124.31,31315.0,105.779,105.779,105.7195,105.745,31315.0
2019-04-10 10:05:00,124.31,124.52,124.31,124.49,127339.0,105.745,105.9236,105.745,105.8981,127339.0
2019-04-10 10:10:00,124.5,124.51,124.42,124.42,160520.0,105.9066,105.9151,105.8386,105.8386,160520.0
2019-04-10 10:15:00,124.42,124.43,124.36,124.39,118111.0,105.8386,105.8471,105.7875,105.8131,118111.0
2019-04-10 10:20:00,124.37,124.42,124.36,124.38,61157.0,105.796,105.8386,105.7875,105.8046,61157.0
2019-04-10 10:25:00,124.39,124.41,124.36,124.36,31538.0,105.8131,105.8301,105.7875,105.7875,31538.0
2019-04-10 10:30:00,124.38,124.39,124.34,124.35,56671.0,105.8046,105.8131,105.7705,105.779,56671.0
2019-04-10 10:35:00,124.35,124.37,124.26,124.28,90395.0,105.779,105.796,105.7025,105.7195,90395.0
2019-04-10 10:40:00,124.3,124.32,124.25,124.26,43080.0,105.7365,105.7535,105.694,105.7025,43080.0
2019-04-10 10:45:00,124.25,124.27,124.23,124.25,16727.0,105.694,105.711,105.677,105.694,16727.0
2019-04-10 10:50:00,124.25,124.35,124.23,124.33,54497.0,105.694,105.779,105.677,105.762,54497.0
2019-04-10 10:55:00,124.32,124.34,124.27,124.31,118462.0,105.7535,105.7705,105.711,105.745,118462.0
2019-04-10 11:00:00,124.31,124.33,124.25,124.29,54852.0,105.745,105.762,105.694,105.728,54852.0
2019-04-10 11:05:00,124.29,124.34,124.28,124.33,84732.0,105.728,105.7705,105.7195,105.762,84732.0
2019-04-10 11:10:00,124.33,124.37,124.31,124.36,259643.0,105.762,105.796,105.745,105.7875,259643.0
2019-04-10 11:15:00,124.37,124.37,124.3,124.31,59200.0,105.796,105.796,105.7365,105.745,59200.0
2019-04-10 11:20:00,124.32,124.33,124.3,124.31,20362.0,105.7535,105.762,105.7365,105.745,20362.0
2019-04-10 11:25:00,124.32,124.34,124.3,124.33,62849.0,105.7535,105.7705,105.7365,105.762,62849.0
2019-04-10 11:30:00,124.32,124.38,124.31,124.35,75808.0,105.7535,105.8046,105.745,105.779,75808.0
2019-04-10 11:35:00,124.36,124.37,124.32,124.32,60947.0,105.7875,105.796,105.7535,105.7535,60947.0
2019-04-10 11:40:00,124.33,124.37,124.33,124.35,36600.0,105.762,105.796,105.762,105.779,36600.0
2019-04-10 11:45:00,124.34,124.34,124.26,124.27,44571.0,105.7705,105.7705,105.7025,105.711,44571.0
2019-04-10 11:50:00,124.29,124.3,124.27,124.28,22155.0,105.728,105.7365,105.711,105.7195,22155.0
2019-04-10 11:55:00,124.27,124.27,124.21,124.23,96797.0,105.711,105.711,105.6599,105.677,96797.0
2019-04-10 12:00:00,124.23,124.26,124.2,124.23,124656.0,105.677,105.7025,105.6514,105.677,124656.0
2019-04-10 12:05:00,124.23,124.25,124.21,124.22,30904.0,105.677,105.694,105.6599,105.6684,30904.0
2019-04-10 12:10:00,124.21,124.23,124.2,124.23,17057.0,105.6599,105.677,105.6514,105.677,17057.0
2019-04-10 12:15:00,124.22,124.35,124.22,124.34,44113.0,105.6684,105.779,105.6684,105.7705,44113.0
2019-04-10 12:20:00,124.34,124.34,124.28,124.3,362548.0,105.7705,105.7705,105.7195,105.7365,362548.0
2019-04-10 12:25:00,124.29,124.32,124.28,124.32,12616.0,105.728,105.7535,105.7195,105.7535,12616.0
2019-04-10 12:30:00,124.32,124.35,124.31,124.32,99332.0,105.7535,105.779,105.745,105.7535,99332.0
2019-04-10 12:35:00,124.31,124.33,124.28,124.33,60006.0,105.745,105.762,105.7195,105.762,60006.0
2019-04-10 12:40:00,124.32,124.35,124.32,124.35,34605.0,105.7535,105.779,105.7535,105.779,34605.0
2019-04-10 12:45:00,124.36,124.36,124.33,124.34,16514.0,105.7875,105.7875,105.762,105.7705,16514.0
2019-04-10 12:50:00,124.34,124.35,124.29,124.29,31353.0,105.7705,105.779,105.728,105.728,31353.0
2019-04-10 12:55:00,124.29,124.3,124.25,124.26,30684.0,105.728,105.7365,105.694,105.7025,30684.0
2019-04-10 13:00:00,124.26,124.42,124.24,124.39,149574.0,105.7025,105.8386,105.6855,105.8131,149574.0
2019-04-10 13:05:00,124.39,124.41,124.36,124.37,25544.0,105.8131,105.8301,105.7875,105.796,25544.0
2019-04-10 13:10:00,124.37,124.4,124.34,124.36,122551.0,105.796,105.8216,105.7705,105.7875,122551.0
2019-04-10 13:15:00,124.36,124.38,124.34,124.35,31718.0,105.7875,105.8046,105.7705,105.779,31718.0
2019-04-10 13:20:00,124.34,124.38,124.34,124.35,20456.0,105.7705,105.8046,105.7705,105.779,20456.0
2019-04-10 13:25:00,124.36,124.42,124.36,124.4,51151.0,105.7875,105.8386,105.7875,105.8216,51151.0
2019-04-10 13:30:00,124.39,124.4,124.36,124.38,64541.0,105.8131,105.8216,105.7875,105.8046,64541.0
2019-04-10 13:35:00,124.38,124.38,124.34,124.36,43030.0,105.8046,105.8046,105.7705,105.7875,43030.0
2019-04-10 13:40:00,124.36,124.37,124.33,124.35,156629.0,105.7875,105.796,105.762,105.779,156629.0
2019-04-10 13:45:00,124.35,124.42,124.35,124.42,17363.0,105.779,105.8386,105.779,105.8386,17363.0
2019-04-10 13:50:00,124.43,124.46,124.4,124.46,34131.0,105.8471,105.8726,105.8216,105.8726,34131.0
2019-04-10 13:55:00,124.46,124.47,124.36,124.38,72761.0,105.8726,105.8811,105.7875,105.8046,72761.0
2019-04-10 14:00:00,124.39,124.4,124.26,124.26,137055.0,105.8131,105.8216,105.7025,105.7025,137055.0
2019-04-10 14:05:00,124.25,124.26,124.13,124.2,355687.0,105.694,105.7025,105.5919,105.6514,355687.0
2019-04-10 14:10:00,124.21,124.23,124.14,124.17,104559.0,105.6599,105.677,105.6004,105.6259,104559.0
2019-04-10 14:15:00,124.16,124.26,124.16,124.23,72621.0,105.6174,105.7025,105.6174,105.677,72621.0
2019-04-10 14:20:00,124.21,124.21,124.15,124.15,72866.0,105.6599,105.6599,105.6089,105.6089,72866.0
2019-04-10 14:25:00,124.15,124.17,124.12,124.12,251787.0,105.6089,105.6259,105.5834,105.5834,251787.0
2019-04-10 14:30:00,124.12,124.2,124.11,124.2,55859.0,105.5834,105.6514,105.5749,105.6514,55859.0
2019-04-10 14:35:00,124.2,124.21,124.17,124.19,19879.0,105.6514,105.6599,105.6259,105.6429,19879.0
2019-04-10 14:40:00,124.18,124.19,124.13,124.14,66138.0,105.6344,105.6429,105.5919,105.6004,66138.0
2019-04-10 14:45:00,124.14,124.21,124.14,124.21,36411.0,105.6004,105.6599,105.6004,105.6599,36411.0
2019-04-10 14:50:00,124.21,124.21,124.13,124.13,34945.0,105.6599,105.6599,105.5919,105.5919,34945.0
2019-04-10 14:55:00,124.14,124.18,124.1,124.14,67134.0,105.6004,105.6344,105.5664,105.6004,67134.0
2019-04-10 15:00:00,124.14,124.22,124.12,124.18,67589.0,105.6004,105.6684,105.5834,105.6344,67589.0
2019-04-10 15:05:00,124.18,124.22,124.17,124.21,26507.0,105.6344,105.6684,105.6259,105.6599,26507.0
2019-04-10 15:10:00,124.2,124.25,124.2,124.24,24626.0,105.6514,105.694,105.6514,105.6855,24626.0
2019-04-10 15:15:00,124.24,124.27,124.23,124.26,30571.0,105.6855,105.711,105.677,105.7025,30571.0
2019-04-10 15:20:00,124.26,124.3,124.25,124.3,22879.0,105.7025,105.7365,105.694,105.7365,22879.0
2019-04-10 15:25:00,124.3,124.34,124.27,124.28,162070.0,105.7365,105.7705,105.711,105.7195,162070.0
2019-04-10 15:30:00,124.28,124.31,124.26,124.28,69107.0,105.7195,105.745,105.7025,105.7195,69107.0
2019-04-10 15:35:00,124.28,124.32,124.25,124.31,46607.0,105.7195,105.7535,105.694,105.745,46607.0
2019-04-10 15:40:00,124.32,124.36,124.29,124.35,45333.0,105.7535,105.7875,105.728,105.779,45333.0
2019-04-10 15:45:00,124.34,124.37,124.29,124.29,82395.0,105.7705,105.796,105.728,105.728,82395.0
2019-04-10 15:50:00,124.29,124.32,124.26,124.28,113138.0,105.728,105.7535,105.7025,105.7195,113138.0
2019-04-10 15:55:00,124.28,124.29,124.22,124.24,523918.0,105.7195,105.728,105.6684,105.6855,523918.0
2019-04-11 09:30:00,123.93,124.02,123.93,123.97,66383.0,105.4218,105.4983,105.4218,105.4558,66383.0
2019-04-11 09:35:00,123.97,124.02,123.96,123.98,260882.0,105.4558,105.4983,105.4473,105.4643,260882.0
2019-04-11 09:40:00,123.99,123.99,123.93,123.96,74693.0,105.4728,105.4728,105.4218,105.4473,74693.0
2019-04-11 09:45:00,123.96,124.0,123.93,123.96,35755.0,105.4473,105.4813,105.4218,105.4473,35755.0
2019-04-11 09:50:00,123.96,123.96,123.89,123.93,61455.0,105.4473,105.4473,105.3877,105.4218,61455.0
2019-04-11 09:55:00,123.94,123.95,123.91,123.91,49370.0,105.4303,105.4388,105.4047,105.4047,49370.0
2019-04-11 10:00:00,123.9,123.9,123.79,123.8,123044.0,105.3962,105.3962,105.3027,105.3112,123044.0
2019-04-11 10:05:00,123.8,123.82,123.76,123.81,61208.0,105.3112,105.3282,105.2771,105.3197,61208.0
2019-04-11 10:10:00,123.8,123.84,123.79,123.84,22983.0,105.3112,105.3452,105.3027,105.3452,22983.0
2019-04-11 10:15:00,123.82,123.83,123.8,123.82,85213.0,105.3282,105.3367,105.3112,105.3282,85213.0
2019-04-11 10:20:00,123.83,123.88,123.81,123.87,45520.0,105.3367,105.3792,105.3197,105.3707,45520.0
2019-04-11 10:25:00,123.87,123.92,123.87,123.89,51112.0,105.3707,105.4133,105.3707,105.3877,51112.0
2019-04-11 10:30:00,123.89,123.91,123.84,123.87,39170.0,105.3877,105.4047,105.3452,105.3707,39170.0
2019-04-11 10:35:00,123.87,123.89,123.85,123.86,27563.0,105.3707,105.3877,105.3537,105.3622,27563.0
2019-04-11 10:40:00,123.87,123.88,123.85,123.88,15174.0,105.3707,105.3792,105.3537,105.3792,15174.0
2019-04-11 10:45:00,123.87,123.88,123.8,123.85,40362.0,105.3707,105.3792,105.3112,105.3537,40362.0
2019-04-11 10:50:00,123.84,123.87,123.82,123.82,21437.0,105.3452,105.3707,105.3282,105.3282,21437.0
2019-04-11 10:55:00,123.83,123.87,123.79,123.85,93595.0,105.3367,105.3707,105.3027,105.3537,93595.0
2019-04-11 11:00:00,123.84,123.85,123.81,123.83,37188.0,105.3452,105.3537,105.3197,105.3367,37188.0
2019-04-11 11:05:00,123.83,123.85,123.81,123.84,40995.0,105.3367,105.3537,105.3197,105.3452,40995.0
2019-04-11 11:10:00,123.84,123.87,123.83,123.86,32303.0,105.3452,105.3707,105.3367,105.3622,32303.0
2019-04-11 11:15:00,123.86,123.87,123.82,123.86,53279.0,105.3622,105.3707,105.3282,105.3622,53279.0
2019-04-11 11:20:00,123.86,123.87,123.8,123.81,28739.0,105.3622,105.3707,105.3112,105.3197,28739.0
2019-04-11 11:25:00,123.82,123.83,123.8,123.83,32159.0,105.3282,105.3367,105.3112,105.3367,32159.0
2019-04-11 11:30:00,123.83,123.87,123.83,123.84,73944.0,105.3367,105.3707,105.3367,105.3452,73944.0
2019-04-11 11:35:00,123.84,123.87,123.83,123.84,54353.0,105.3452,105.3707,105.3367,105.3452,54353.0
2019-04-11 11:40:00,123.85,123.9,123.84,123.88,121511.0,105.3537,105.3962,105.3452,105.3792,121511.0
2019-04-11 11:45:00,123.89,123.89,123.86,123.88,126779.0,105.3877,105.3877,105.3622,105.3792,126779.0
2019-04-11 11:50:00,123.88,123.88,123.83,123.86,92003.0,105.3792,105.3792,105.3367,105.3622,92003.0
2019-04-11 11:55:00,123.87,123.89,123.87,123.88,14989.0,105.3707,105.3877,105.3707,105.3792,14989.0
2019-04-11 12:00:00,123.88,123.92,123.87,123.91,26460.0,105.3792,105.4133,105.3707,105.4047,26460.0
2019-04-11 12:05:00,123.91,123.92,123.89,123.9,13273.0,105.4047,105.4133,105.3877,105.3962,13273.0
2019-04-11 12:10:00,123.9,123.93,123.89,123.9,31248.0,105.3962,105.4218,105.3877,105.3962,31248.0
2019-04-11 12:15:00,123.91,123.91,123.83,123.85,53473.0,105.4047,105.4047,105.3367,105.3537,53473.0
2019-04-11 12:20:00,123.85,123.88,123.84,123.85,35450.0,105.3537,105.3792,105.3452,105.3537,35450.0
2019-04-11 12:25:00,123.86,123.9,123.85,123.89,30419.0,105.3622,105.3962,105.3537,105.3877,30419.0
2019-04-11 12:30:00,123.88,123.89,123.87,123.87,32269.0,105.3792,105.3877,105.3707,105.3707,32269.0
2019-04-11 12:35:00,123.88,123.89,123.81,123.81,33641.0,105.3792,105.3877,105.3197,105.3197,33641.0
2019-04-11 12:40:00,123.8,123.8,123.78,123.78,101957.0,105.3112,105.3112,105.2942,105.2942,101957.0
2019-04-11 12:45:00,123.78,123.8,123.74,123.74,40284.0,105.2942,105.3112,105.2601,105.2601,40284.0
2019-04-11 12:50:00,123.75,123.77,123.69,123.7,62631.0,105.2686,105.2857,105.2176,105.2261,62631.0
2019-04-11 12:55:00,123.71,123.73,123.69,123.7,47753.0,105.2346,105.2516,105.2176,105.2261,47753.0
2019-04-11 13:00:00,123.7,123.72,123.54,123.6,295273.0,105.2261,105.2431,105.09,105.141,295273.0
2019-04-11 13:05:00,123.6,123.62,123.53,123.53,89268.0,105.141,105.1581,105.0815,105.0815,89268.0
2019-04-11 13:10:00,123.53,123.58,123.48,123.57,305700.0,105.0815,105.124,105.039,105.1155,305700.0
2019-04-11 13:15:00,123.57,123.6,123.55,123.56,84996.0,105.1155,105.141,105.0985,105.107,84996.0
2019-04-11 13:20:00,123.56,123.59,123.44,123.47,97334.0,105.107,105.1325,105.0049,105.0305,97334.0
2019-04-11 13:25:00,123.45,123.52,123.45,123.51,37785.0,105.0134,105.073,105.0134,105.0645,37785.0
2019-04-11 13:30:00,123.51,123.57,123.49,123.53,24867.0,105.0645,105.1155,105.0475,105.0815,24867.0
2019-04-11 13:35:00,123.52,123.57,123.49,123.54,23440.0,105.073,105.1155,105.0475,105.09,23440.0
2019-04-11 13:40:00,123.55,123.59,123.52,123.56,100587.0,105.0985,105.1325,105.073,105.107,100587.0
2019-04-11 13:45:00,123.57,123.6,123.54,123.54,16020.0,105.1155,105.141,105.09,105.09,16020.0
2019-04-11 13:50:00,123.57,123.62,123.57,123.61,56285.0,105.1155,105.1581,105.1155,105.1495,56285.0
2019-04-11 13:55:00,123.61,123.63,123.58,123.63,66684.0,105.1495,105.1666,105.124,105.1666,66684.0
2019-04-11 14:00:00,123.63,123.64,123.6,123.63,59878.0,105.1666,105.1751,105.141,105.1666,59878.0
2019-04-11 14:05:00,123.63,123.65,123.6,123.65,44433.0,105.1666,105.1836,105.141,105.1836,44433.0
2019-04-11 14:10:00,123.65,123.66,123.61,123.64,25213.0,105.1836,105.1921,105.1495,105.1751,25213.0
2019-04-11 14:15:00,123.65,123.68,123.64,123.66,27418.0,105.1836,105.2091,105.1751,105.1921,27418.0
2019-04-11 14:20:00,123.66,123.68,123.63,123.64,14359.0,105.1921,105.2091,105.1666,105.1751,14359.0
2019-04-11 14:25:00,123.63,123.64,123.61,123.62,27106.0,105.1666,105.1751,105.1495,105.1581,27106.0
2019-04-11 14:30:00,123.62,123.63,123.54,123.55,37932.0,105.1581,105.1666,105.09,105.0985,37932.0
2019-04-11 14:35:00,123.54,123.57,123.53,123.55,19583.0,105.09,105.1155,105.0815,105.0985,19583.0
2019-04-11 14:40:00,123.55,123.57,123.52,123.53,42252.0,105.0985,105.1155,105.073,105.0815,42252.0
2019-04-11 14:45:00,123.53,123.55,123.51,123.53,46573.0,105.0815,105.0985,105.0645,105.0815,46573.0
2019-04-11 14:50:00,123.52,123.53,123.5,123.51,18829.0,105.073,105.0815,105.056,105.0645,18829.0
2019-04-11 14:55:00,123.5,123.52,123.46,123.49,103866.0,105.056,105.073,105.0219,105.0475,103866.0
2019-04-11 15:00:00,123.49,123.51,123.45,123.47,60026.0,105.0475,105.0645,105.0134,105.0305,60026.0
2019-04-11 15:05:00,123.46,123.47,123.42,123.43,26281.0,105.0219,105.0305,104.9879,104.9964,26281.0
2019-04-11 15:10:00,123.42,123.47,123.41,123.44,42053.0,104.9879,105.0305,104.9794,105.0049,42053.0
2019-04-11 15:15:00,123.45,123.47,123.43,123.45,77561.0,105.0134,105.0305,104.9964,105.0134,77561.0
2019-04-11 15:20:00,123.45,123.51,123.43,123.51,166862.0,105.0134,105.0645,104.9964,105.0645,166862.0
2019-04-11 15:25:00,123.51,123.52,123.49,123.52,92628.0,105.0645,105.073,105.0475,105.073,92628.0
2019-04-11 15:30:00,123.52,123.54,123.51,123.54,76704.0,105.073,105.09,105.0645,105.09,76704.0
2019-04-11 15:35:00,123.54,123.55,123.51,123.52,101106.0,105.09,105.0985,105.0645,105.073,101106.0
2019-04-11 15:40:00,123.52,123.54,123.48,123.51,68209.0,105.073,105.09,105.039,105.0645,68209.0
2019-04-11 15:45:00,123.51,123.54,123.48,123.54,156753.0,105.0645,105.09,105.039,105.09,156753.0
2019-04-11 15:50:00,123.54,123.54,123.51,123.53,157042.0,105.09,105.09,105.0645,105.0815,157042.0
2019-04-11 15:55:00,123.53,123.58,123.52,123.56,506798.0,105.0815,105.124,105.073,105.107,506798.0
2019-04-12 09:30:00,122.88,123.0,122.88,122.98,300213.0,104.5286,104.6306,104.5286,104.6136,300213.0
2019-04-12 09:35:00,122.97,122.98,122.79,122.8,132854.0,104.6051,104.6136,104.452,104.4605,132854.0
2019-04-12 09:40:00,122.81,122.82,122.75,122.79,124719.0,104.469,104.4775,104.418,104.452,124719.0
2019-04-12 09:45:00,122.79,122.9,122.73,122.87,169691.0,104.452,104.5456,104.401,104.5201,169691.0
2019-04-12 09:50:00,122.88,122.89,122.77,122.86,186836.0,104.5286,104.5371,104.435,104.5116,186836.0
2019-04-12 09:55:00,122.85,122.87,122.81,122.86,54758.0,104.503,104.5201,104.469,104.5116,54758.0
2019-04-12 10:00:00,122.87,123.01,122.87,123.0,140761.0,104.5201,104.6392,104.5201,104.6306,140761.0
2019-04-12 10:05:00,123.0,123.01,122.93,122.95,48548.0,104.6306,104.6392,104.5711,104.5881,48548.0
2019-04-12 10:10:00,122.94,122.97,122.88,122.92,89421.0,104.5796,104.6051,104.5286,104.5626,89421.0
2019-04-12 10:15:00,122.9,122.99,122.89,122.95,75356.0,104.5456,104.6221,104.5371,104.5881,75356.0
2019-04-12 10:20:00,122.95,123.0,122.93,122.97,100366.0,104.5881,104.6306,104.5711,104.6051,100366.0
2019-04-12 10:25:00,122.96,123.0,122.88,122.92,31956.0,104.5966,104.6306,104.5286,104.5626,31956.0
2019-04-12 10:30:00,122.92,123.0,122.89,122.99,37177.0,104.5626,104.6306,104.5371,104.6221,37177.0
2019-04-12 10:35:00,122.99,123.02,122.93,123.0,35486.0,104.6221,104.6477,104.5711,104.6306,35486.0
2019-04-12 10:40:00,123.01,123.06,123.0,123.03,45593.0,104.6392,104.6817,104.6306,104.6562,45593.0
2019-04-12 10:45:00,123.03,123.03,122.92,122.99,41248.0,104.6562,104.6562,104.5626,104.6221,41248.0
2019-04-12 10:50:00,123.0,123.03,122.9,122.91,74209.0,104.6306,104.6562,104.5456,104.5541,74209.0
2019-04-12 10:55:00,122.91,122.93,122.84,122.85,47031.0,104.5541,104.5711,104.4945,104.503,47031.0
2019-04-12 11:00:00,122.85,122.86,122.81,122.84,49428.0,104.503,104.5116,104.469,104.4945,49428.0
2019-04-12 11:05:00,122.85,122.91,122.81,122.82,42345.0,104.503,104.5541,104.469,104.4775,42345.0
2019-04-12 11:10:00,122.82,122.87,122.81,122.84,76754.0,104.4775,104.5201,104.469,104.4945,76754.0
2019-04-12 11:15:00,122.84,122.91,122.81,122.88,85600.0,104.4945,104.5541,104.469,104.5286,85600.0
2019-04-12 11:20:00,122.89,122.94,122.88,122.94,43913.0,104.5371,104.5796,104.5286,104.5796,43913.0
2019-04-12 11:25:00,122.94,122.94,122.9,122.94,53314.0,104.5796,104.5796,104.5456,104.5796,53314.0
2019-04-12 11:30:00,122.95,123.01,122.93,122.93,53338.0,104.5881,104.6392,104.5711,104.5711,53338.0
2019-04-12 11:35:00,122.94,122.95,122.92,122.93,19384.0,104.5796,104.5881,104.5626,104.5711,19384.0
2019-04-12 11:40:00,122.92,122.95,122.89,122.93,18891.0,104.5626,104.5881,104.5371,104.5711,18891.0
2019-04-12 11:45:00,122.94,122.98,122.91,122.92,40098.0,104.5796,104.6136,104.5541,104.5626,40098.0
2019-04-12 11:50:00,122.91,122.92,122.88,122.89,44641.0,104.5541,104.5626,104.5286,104.5371,44641.0
2019-04-12 11:55:00,122.9,122.91,122.88,122.9,11550.0,104.5456,104.5541,104.5286,104.5456,11550.0
2019-04-12 12:00:00,122.89,122.9,122.87,122.88,18658.0,104.5371,104.5456,104.5201,104.5286,18658.0
2019-04-12 12:05:00,122.89,122.9,122.84,122.85,54200.0,104.5371,104.5456,104.4945,104.503,54200.0
2019-04-12 12:10:00,122.84,122.86,122.82,122.84,27710.0,104.4945,104.5116,104.4775,104.4945,27710.0
2019-04-12 12:15:00,122.85,122.85,122.82,122.83,11240.0,104.503,104.503,104.4775,104.486,11240.0
2019-04-12 12:20:00,122.84,122.84,122.82,122.83,11893.0,104.4945,104.4945,104.4775,104.486,11893.0
2019-04-12 12:25:00,122.83,122.83,122.8,122.8,19455.0,104.486,104.486,104.4605,104.4605,19455.0
2019-04-12 12:30:00,122.81,122.86,122.8,122.85,29728.0,104.469,104.5116,104.4605,104.503,29728.0
2019-04-12 12:35:00,122.85,122.93,122.85,122.92,52535.0,104.503,104.5711,104.503,104.5626,52535.0
2019-04-12 12:40:00,122.92,122.92,122.84,122.86,27602.0,104.5626,104.5626,104.4945,104.5116,27602.0
2019-04-12 12:45:00,122.86,122.9,122.86,122.89,10435.0,104.5116,104.5456,104.5116,104.5371,10435.0
2019-04-12 12:50:00,122.88,122.91,122.85,122.85,9598.0,104.5286,104.5541,104.503,104.503,9598.0
2019-04-12 12:55:00,122.86,122.88,122.82,122.83,28639.0,104.5116,104.5286,104.4775,104.486,28639.0
2019-04-12 13:00:00,122.84,122.92,122.81,122.9,84141.0,104.4945,104.5626,104.469,104.5456,84141.0
2019-04-12 13:05:00,122.9,122.92,122.9,122.91,8000.0,104.5456,104.5626,104.5456,104.5541,8000.0
2019-04-12 13:10:00,122.9,122.95,122.9,122.95,19632.0,104.5456,104.5881,104.5456,104.5881,19632.0
2019-04-12 13:15:00,122.95,122.96,122.92,122.94,25525.0,104.5881,104.5966,104.5626,104.5796,25525.0
2019-04-12 13:20:00,122.93,122.97,122.93,122.97,23903.0,104.5711,104.6051,104.5711,104.6051,23903.0
2019-04-12 13:25:00,122.97,123.01,122.96,123.01,45425.0,104.6051,104.6392,104.5966,104.6392,45425.0
2019-04-12 13:30:00,123.0,123.0,122.93,122.94,24591.0,104.6306,104.6306,104.5711,104.5796,24591.0
2019-04-12 13:35:00,122.94,122.95,122.82,122.83,44935.0,104.5796,104.5881,104.4775,104.486,44935.0
2019-04-12 13:40:00,122.83,122.84,122.76,122.77,102122.0,104.486,104.4945,104.4265,104.435,102122.0
2019-04-12 13:45:00,122.78,122.81,122.77,122.78,51671.0,104.4435,104.469,104.435,104.4435,51671.0
2019-04-12 13:50:00,122.77,122.77,122.74,122.76,43743.0,104.435,104.435,104.4095,104.4265,43743.0
2019-04-12 13:55:00,122.76,122.77,122.69,122.69,17510.0,104.4265,104.435,104.3669,104.3669,17510.0
2019-04-12 14:00:00,122.69,122.72,122.68,122.71,53574.0,104.3669,104.3925,104.3584,104.384,53574.0
2019-04-12 14:05:00,122.72,122.77,122.71,122.75,330350.0,104.3925,104.435,104.384,104.418,330350.0
2019-04-12 14:10:00,122.75,122.77,122.73,122.73,66667.0,104.418,104.435,104.401,104.401,66667.0
2019-04-12 14:15:00,122.72,122.74,122.71,122.72,29522.0,104.3925,104.4095,104.384,104.3925,29522.0
2019-04-12 14:20:00,122.72,122.77,122.71,122.75,63085.0,104.3925,104.435,104.384,104.418,63085.0
2019-04-12 14:25:00,122.76,122.78,122.75,122.77,27759.0,104.4265,104.4435,104.418,104.435,27759.0
2019-04-12 14:30:00,122.77,122.79,122.76,122.76,33019.0,104.435,104.452,104.4265,104.4265,33019.0
2019-04-12 14:35:00,122.77,122.78,122.76,122.76,74387.0,104.435,104.4435,104.4265,104.4265,74387.0
2019-04-12 14:40:00,122.76,122.77,122.73,122.74,47783.0,104.4265,104.435,104.401,104.4095,47783.0
2019-04-12 14:45:00,122.73,122.77,122.72,122.73,107771.0,104.401,104.435,104.3925,104.401,107771.0
2019-04-12 14:50:00,122.73,122.85,122.72,122.83,88720.0,104.401,104.503,104.3925,104.486,88720.0
2019-04-12 14:55:00,122.84,122.85,122.71,122.76,110524.0,104.4945,104.503,104.384,104.4265,110524.0
2019-04-12 15:00:00,122.76,122.76,122.7,122.73,99348.0,104.4265,104.4265,104.3755,104.401,99348.0
2019-04-12 15:05:00,122.73,122.74,122.69,122.7,44219.0,104.401,104.4095,104.3669,104.3755,44219.0
2019-04-12 15:10:00,122.69,122.72,122.68,122.69,60214.0,104.3669,104.3925,104.3584,104.3669,60214.0
2019-04-12 15:15:00,122.7,122.72,122.64,122.66,65802.0,104.3755,104.3925,104.3244,104.3414,65802.0
2019-04-12 15:20:00,122.66,122.68,122.65,122.67,33482.0,104.3414,104.3584,104.3329,104.3499,33482.0
2019-04-12 15:25:00,122.67,122.72,122.66,122.72,88637.0,104.3499,104.3925,104.3414,104.3925,88637.0
2019-04-12 15:30:00,122.71,122.72,122.65,122.65,121423.0,104.384,104.3925,104.3329,104.3329,121423.0
2019-04-12 15:35:00,122.65,122.68,122.63,122.65,151574.0,104.3329,104.3584,104.3159,104.3329,151574.0
2019-04-12 15:40:00,122.64,122.67,122.63,122.66,161128.0,104.3244,104.3499,104.3159,104.3414,161128.0
2019-04-12 15:45:00,122.66,122.7,122.65,122.69,146998.0,104.3414,104.3755,104.3329,104.3669,146998.0
2019-04-12 15:50:00,122.68,122.71,122.67,122.71,355551.0,104.3584,104.384,104.3499,104.384,355551.0
2019-04-12 15:55:00,122.7,122.72,122.67,122.7,518762.0,104.3755,104.3925,104.3499,104.3755,518762.0
2019-04-15 09:30:00,122.76,122.81,122.72,122.77,56203.0,104.4265,104.469,104.3925,104.435,56203.0
2019-04-15 09:35:00,122.77,122.85,122.76,122.8,32230.0,104.435,104.503,104.4265,104.4605,32230.0
2019-04-15 09:40:00,122.81,122.84,122.79,122.8,70244.0,104.469,104.4945,104.452,104.4605,70244.0
2019-04-15 09:45:00,122.81,122.87,122.81,122.86,16860.0,104.469,104.5201,104.469,104.5116,16860.0
2019-04-15 09:50:00,122.86,122.88,122.84,122.88,47678.0,104.5116,104.5286,104.4945,104.5286,47678.0
2019-04-15 09:55:00,122.87,122.88,122.82,122.86,22747.0,104.5201,104.5286,104.4775,104.5116,22747.0
2019-04-15 10:00:00,122.85,122.86,122.82,122.85,27410.0,104.503,104.5116,104.4775,104.503,27410.0
2019-04-15 10:05:00,122.85,122.86,122.82,122.84,22539.0,104.503,104.5116,104.4775,104.4945,22539.0
2019-04-15 10:10:00,122.83,122.86,122.83,122.84,16174.0,104.486,104.5116,104.486,104.4945,16174.0
2019-04-15 10:15:00,122.85,122.86,122.83,122.84,19903.0,104.503,104.5116,104.486,104.4945,19903.0
2019-04-15 10:20:00,122.84,122.86,122.81,122.81,53089.0,104.4945,104.5116,104.469,104.469,53089.0
2019-04-15 10:25:00,122.82,122.9,122.79,122.9,30705.0,104.4775,104.5456,104.452,104.5456,30705.0
2019-04-15 10:30:00,122.9,122.98,122.9,122.96,34455.0,104.5456,104.6136,104.5456,104.5966,34455.0
2019-04-15 10:35:00,122.96,122.99,122.94,122.95,37638.0,104.5966,104.6221,104.5796,104.5881,37638.0
2019-04-15 10:40:00,122.95,122.96,122.94,122.95,33708.0,104.5881,104.5966,104.5796,104.5881,33708.0
2019-04-15 10:45:00,122.94,122.95,122.82,122.83,61001.0,104.5796,104.5881,104.4775,104.486,61001.0
2019-04-15 10:50:00,122.83,122.86,122.82,122.84,10667.0,104.486,104.5116,104.4775,104.4945,10667.0
2019-04-15 10:55:00,122.84,122.86,122.8,122.8,10918.0,104.4945,104.5116,104.4605,104.4605,10918.0
2019-04-15 11:00:00,122.8,122.82,122.78,122.79,20086.0,104.4605,104.4775,104.4435,104.452,20086.0
2019-04-15 11:05:00,122.79,122.84,122.79,122.83,36088.0,104.452,104.4945,104.452,104.486,36088.0
2019-04-15 11:10:00,122.82,122.84,122.81,122.81,50781.0,104.4775,104.4945,104.469,104.469,50781.0
2019-04-15 11:15:00,122.81,122.83,122.8,122.82,42774.0,104.469,104.486,104.4605,104.4775,42774.0
2019-04-15 11:20:00,122.83,122.83,122.79,122.81,28291.0,104.486,104.486,104.452,104.469,28291.0
2019-04-15 11:25:00,122.81,122.83,122.79,122.82,42484.0,104.469,104.486,104.452,104.4775,42484.0
2019-04-15 11:30:00,122.81,122.84,122.8,122.81,22854.0,104.469,104.4945,104.4605,104.469,22854.0
2019-04-15 11:35:00,122.81,122.84,122.8,122.84,41349.0,104.469,104.4945,104.4605,104.4945,41349.0
2019-04-15 11:40:00,122.84,122.93,122.83,122.91,29105.0,104.4945,104.5711,104.486,104.5541,29105.0
2019-04-15 11:45:00,122.91,122.92,122.88,122.91,13987.0,104.5541,104.5626,104.5286,104.5541,13987.0
2019-04-15 11:50:00,122.92,122.94,122.89,122.91,50482.0,104.5626,104.5796,104.5371,104.5541,50482.0
2019-04-15 11:55:00,122.91,122.92,122.88,122.9,9908.0,104.5541,104.5626,104.5286,104.5456,9908.0
2019-04-15 12:00:00,122.89,122.92,122.88,122.91,22308.0,104.5371,104.5626,104.5286,104.5541,22308.0
2019-04-15 12:05:00,122.9,122.9,122.86,122.88,6401.0,104.5456,104.5456,104.5116,104.5286,6401.0
2019-04-15 12:10:00,122.88,122.94,122.88,122.89,22845.0,104.5286,104.5796,104.5286,104.5371,22845.0
2019-04-15 12:15:00,122.89,122.9,122.78,122.81,91377.0,104.5371,104.5456,104.4435,104.469,91377.0
2019-04-15 12:20:00,122.81,122.82,122.79,122.8,11056.0,104.469,104.4775,104.452,104.4605,11056.0
2019-04-15 12:25:00,122.8,122.84,122.8,122.83,23064.0,104.4605,104.4945,104.4605,104.486,23064.0
2019-04-15 12:30:00,122.83,122.83,122.78,122.82,27013.0,104.486,104.486,104.4435,104.4775,27013.0
2019-04-15 12:35:00,122.81,122.81,122.79,122.8,6863.0,104.469,104.469,104.452,104.4605,6863.0
2019-04-15 12:40:00,122.8,122.82,122.79,122.82,9982.0,104.4605,104.4775,104.452,104.4775,9982.0
2019-04-15 12:45:00,122.81,122.82,122.8,122.82,6759.0,104.469,104.4775,104.4605,104.4775,6759.0
2019-04-15 12:50:00,122.81,122.85,122.81,122.84,27368.0,104.469,104.503,104.469,104.4945,27368.0
2019-04-15 12:55:00,122.84,122.87,122.83,122.84,42161.0,104.4945,104.5201,104.486,104.4945,42161.0
2019-04-15 13:00:00,122.83,122.86,122.83,122.84,7901.0,104.486,104.5116,104.486,104.4945,7901.0
2019-04-15 13:05:00,122.83,122.84,122.75,122.76,30047.0,104.486,104.4945,104.418,104.4265,30047.0
2019-04-15 13:10:00,122.75,122.78,122.72,122.73,18016.0,104.418,104.4435,104.3925,104.401,18016.0
2019-04-15 13:15:00,122.74,122.79,122.73,122.79,19973.0,104.4095,104.452,104.401,104.452,19973.0
2019-04-15 13:20:00,122.78,122.81,122.76,122.79,7746.0,104.4435,104.469,104.4265,104.452,7746.0
2019-04-15 13:25:00,122.8,122.81,122.79,122.8,51038.0,104.4605,104.469,104.452,104.4605,51038.0
2019-04-15 13:30:00,122.8,122.82,122.78,122.78,19751.0,104.4605,104.4775,104.4435,104.4435,19751.0
2019-04-15 13:35:00,122.78,122.79,122.76,122.79,11513.0,104.4435,104.452,104.4265,104.452,11513.0
2019-04-15 13:40:00,122.79,122.83,122.79,122.81,10824.0,104.452,104.486,104.452,104.469,10824.0
2019-04-15 13:45:00,122.81,122.84,122.79,122.82,36076.0,104.469,104.4945,104.452,104.4775,36076.0
2019-04-15 13:50:00,122.82,122.84,122.81,122.84,8459.0,104.4775,104.4945,104.469,104.4945,8459.0
2019-04-15 13:55:00,122.83,122.84,122.81,122.83,9861.0,104.486,104.4945,104.469,104.486,9861.0
2019-04-15 14:00:00,122.82,122.85,122.82,122.84,53214.0,104.4775,104.503,104.4775,104.4945,53214.0
2019-04-15 14:05:00,122.84,122.85,122.83,122.84,16176.0,104.4945,104.503,104.486,104.4945,16176.0
2019-04-15 14:10:00,122.85,122.86,122.84,122.84,156355.0,104.503,104.5116,104.4945,104.4945,156355.0
2019-04-15 14:15:00,122.84,122.85,122.84,122.84,59750.0,104.4945,104.503,104.4945,104.4945,59750.0
2019-04-15 14:20:00,122.84,122.9,122.84,122.88,33205.0,104.4945,104.5456,104.4945,104.5286,33205.0
2019-04-15 14:25:00,122.87,122.89,122.85,122.89,23751.0,104.5201,104.5371,104.503,104.5371,23751.0
2019-04-15 14:30:00,122.89,122.93,122.88,122.91,20088.0,104.5371,104.5711,104.5286,104.5541,20088.0
2019-04-15 14:35:00,122.91,122.91,122.88,122.89,8177.0,104.5541,104.5541,104.5286,104.5371,8177.0
2019-04-15 14:40:00,122.88,122.91,122.87,122.87,16909.0,104.5286,104.5541,104.5201,104.5201,16909.0
2019-04-15 14:45:00,122.88,122.92,122.87,122.9,21296.0,104.5286,104.5626,104.5201,104.5456,21296.0
2019-04-15 14:50:00,122.9,122.9,122.87,122.88,10477.0,104.5456,104.5456,104.5201,104.5286,10477.0
2019-04-15 14:55:00,122.88,122.95,122.87,122.93,51072.0,104.5286,104.5881,104.5201,104.5711,51072.0
2019-04-15 15:00:00,122.93,122.93,122.86,122.92,29777.0,104.5711,104.5711,104.5116,104.5626,29777.0
2019-04-15 15:05:00,122.92,122.93,122.9,122.91,10383.0,104.5626,104.5711,104.5456,104.5541,10383.0
2019-04-15 15:10:00,122.91,122.92,122.87,122.88,61928.0,104.5541,104.5626,104.5201,104.5286,61928.0
2019-04-15 15:15:00,122.88,122.91,122.87,122.9,37992.0,104.5286,104.5541,104.5201,104.5456,37992.0
2019-04-15 15:20:00,122.89,122.91,122.87,122.9,52894.0,104.5371,104.5541,104.5201,104.5456,52894.0
2019-04-15 15:25:00,122.89,122.96,122.89,122.94,54474.0,104.5371,104.5966,104.5371,104.5796,54474.0
2019-04-15 15:30:00,122.94,122.95,122.91,122.95,118200.0,104.5796,104.5881,104.5541,104.5881,118200.0
2019-04-15 15:35:00,122.95,122.97,122.94,122.96,28240.0,104.5881,104.6051,104.5796,104.5966,28240.0
2019-04-15 15:40:00,122.96,122.96,122.94,122.94,19509.0,104.5966,104.5966,104.5796,104.5796,19509.0
2019-04-15 15:45:00,122.95,122.97,122.94,122.94,41898.0,104.5881,104.6051,104.5796,104.5796,41898.0
2019-04-15 15:50:00,122.95,122.95,122.92,122.93,75821.0,104.5881,104.5881,104.5626,104.5711,75821.0
2019-04-15 15:55:00,122.93,122.99,122.92,122.99,263210.0,104.5711,104.6221,104.5626,104.6221,263210.0
2019-04-16 09:30:00,122.51,122.57,122.5,122.54,125307.0,104.2138,104.2649,104.2053,104.2393,125307.0
2019-04-16 09:35:00,122.54,122.6,122.52,122.54,89041.0,104.2393,104.2904,104.2223,104.2393,89041.0
2019-04-16 09:40:00,122.54,122.63,122.52,122.58,111922.0,104.2393,104.3159,104.2223,104.2734,111922.0
2019-04-16 09:45:00,122.58,122.62,122.53,122.61,56366.0,104.2734,104.3074,104.2308,104.2989,56366.0
2019-04-16 09:50:00,122.6,122.63,122.58,122.59,29885.0,104.2904,104.3159,104.2734,104.2819,29885.0
2019-04-16 09:55:00,122.59,122.59,122.47,122.51,167064.0,104.2819,104.2819,104.1798,104.2138,167064.0
2019-04-16 10:00:00,122.5,122.51,122.41,122.42,152049.0,104.2053,104.2138,104.1288,104.1373,152049.0
2019-04-16 10:05:00,122.42,122.43,122.39,122.41,87044.0,104.1373,104.1458,104.1117,104.1288,87044.0
2019-04-16 10:10:00,122.41,122.43,122.39,122.4,92110.0,104.1288,104.1458,104.1117,104.1203,92110.0
2019-04-16 10:15:00,122.4,122.45,122.39,122.43,139342.0,104.1203,104.1628,104.1117,104.1458,139342.0
2019-04-16 10:20:00,122.43,122.45,122.41,122.44,74635.0,104.1458,104.1628,104.1288,104.1543,74635.0
2019-04-16 10:25:00,122.45,122.48,122.4,122.44,115694.0,104.1628,104.1883,104.1203,104.1543,115694.0
2019-04-16 10:30:00,122.45,122.46,122.41,122.42,74699.0,104.1628,104.1713,104.1288,104.1373,74699.0
2019-04-16 10:35:00,122.42,122.46,122.42,122.45,119093.0,104.1373,104.1713,104.1373,104.1628,119093.0
2019-04-16 10:40:00,122.45,122.46,122.4,122.42,67499.0,104.1628,104.1713,104.1203,104.1373,67499.0
2019-04-16 10:45:00,122.43,122.46,122.4,122.41,149678.0,104.1458,104.1713,104.1203,104.1288,149678.0
2019-04-16 10:50:00,122.41,122.42,122.36,122.4,662175.0,104.1288,104.1373,104.0862,104.1203,662175.0
2019-04-16 10:55:00,122.39,122.45,122.38,122.42,60506.0,104.1117,104.1628,104.1032,104.1373,60506.0
2019-04-16 11:00:00,122.42,122.43,122.39,122.43,50427.0,104.1373,104.1458,104.1117,104.1458,50427.0
2019-04-16 11:05:00,122.44,122.46,122.43,122.44,34690.0,104.1543,104.1713,104.1458,104.1543,34690.0
2019-04-16 11:10:00,122.44,122.44,122.37,122.39,154390.0,104.1543,104.1543,104.0947,104.1117,154390.0
2019-04-16 11:15:00,122.39,122.45,122.39,122.43,71279.0,104.1117,104.1628,104.1117,104.1458,71279.0
2019-04-16 11:20:00,122.42,122.44,122.39,122.4,16316.0,104.1373,104.1543,104.1117,104.1203,16316.0
2019-04-16 11:25:00,122.39,122.4,122.34,122.34,98308.0,104.1117,104.1203,104.0692,104.0692,98308.0
2019-04-16 11:30:00,122.35,122.36,122.27,122.29,85030.0,104.0777,104.0862,104.0097,104.0267,85030.0
2019-04-16 11:35:00,122.3,122.3,122.24,122.25,347628.0,104.0352,104.0352,103.9841,103.9927,347628.0
2019-04-16 11:40:00,122.25,122.32,122.23,122.3,79387.0,103.9927,104.0522,103.9756,104.0352,79387.0
2019-04-16 11:45:00,122.3,122.31,122.28,122.3,63761.0,104.0352,104.0437,104.0182,104.0352,63761.0
2019-04-16 11:50:00,122.3,122.32,122.29,122.29,19086.0,104.0352,104.0522,104.0267,104.0267,19086.0
2019-04-16 11:55:00,122.29,122.35,122.28,122.33,49267.0,104.0267,104.0777,104.0182,104.0607,49267.0
2019-04-16 12:00:00,122.33,122.35,122.29,122.3,40700.0,104.0607,104.0777,104.0267,104.0352,40700.0
2019-04-16 12:05:00,122.29,122.29,122.2,122.25,88854.0,104.0267,104.0267,103.9501,103.9927,88854.0
2019-04-16 12:10:00,122.25,122.26,122.2,122.22,23653.0,103.9927,104.0012,103.9501,103.9671,23653.0
2019-04-16 12:15:00,122.22,122.25,122.22,122.24,48026.0,103.9671,103.9927,103.9671,103.9841,48026.0
2019-04-16 12:20:00,122.25,122.27,122.22,122.26,31058.0,103.9927,104.0097,103.9671,104.0012,31058.0
2019-04-16 12:25:00,122.27,122.28,122.25,122.27,23455.0,104.0097,104.0182,103.9927,104.0097,23455.0
2019-04-16 12:30:00,122.26,122.26,122.25,122.26,43833.0,104.0012,104.0012,103.9927,104.0012,43833.0
2019-04-16 12:35:00,122.25,122.26,122.22,122.24,26739.0,103.9927,104.0012,103.9671,103.9841,26739.0
2019-04-16 12:40:00,122.24,122.26,122.2,122.21,41698.0,103.9841,104.0012,103.9501,103.9586,41698.0
2019-04-16 12:45:00,122.22,122.23,122.17,122.18,43393.0,103.9671,103.9756,103.9246,103.9331,43393.0
2019-04-16 12:50:00,122.19,122.21,122.16,122.17,54420.0,103.9416,103.9586,103.9161,103.9246,54420.0
2019-04-16 12:55:00,122.16,122.2,122.14,122.2,30234.0,103.9161,103.9501,103.8991,103.9501,30234.0
2019-04-16 13:00:00,122.2,122.25,122.2,122.24,64159.0,103.9501,103.9927,103.9501,103.9841,64159.0
2019-04-16 13:05:00,122.24,122.27,122.21,122.25,28916.0,103.9841,104.0097,103.9586,103.9927,28916.0
2019-04-16 13:10:00,122.25,122.27,122.24,122.24,29867.0,103.9927,104.0097,103.9841,103.9841,29867.0
2019-04-16 13:15:00,122.24,122.26,122.24,122.24,12496.0,103.9841,104.0012,103.9841,103.9841,12496.0
2019-04-16 13:20:00,122.25,122.26,122.24,122.24,33224.0,103.9927,104.0012,103.9841,103.9841,33224.0
2019-04-16 13:25:00,122.24,122.31,122.24,122.3,40033.0,103.9841,104.0437,103.9841,104.0352,40033.0
2019-04-16 13:30:00,122.3,122.32,122.29,122.31,16093.0,104.0352,104.0522,104.0267,104.0437,16093.0
2019-04-16 13:35:00,122.31,122.32,122.25,122.27,38976.0,104.0437,104.0522,103.9927,104.0097,38976.0
2019-04-16 13:40:00,122.26,122.27,122.22,122.25,24689.0,104.0012,104.0097,103.9671,103.9927,24689.0
2019-04-16 13:45:00,122.24,122.26,122.23,122.26,12121.0,103.9841,104.0012,103.9756,104.0012,12121.0
2019-04-16 13:50:00,122.26,122.28,122.24,122.28,78201.0,104.0012,104.0182,103.9841,104.0182,78201.0
2019-04-16 13:55:00,122.28,122.3,122.27,122.29,13921.0,104.0182,104.0352,104.0097,104.0267,13921.0
2019-04-16 14:00:00,122.3,122.3,122.26,122.29,65956.0,104.0352,104.0352,104.0012,104.0267,65956.0
2019-04-16 14:05:00,122.29,122.32,122.27,122.28,43888.0,104.0267,104.0522,104.0097,104.0182,43888.0
2019-04-16 14:10:00,122.29,122.3,122.27,122.28,116748.0,104.0267,104.0352,104.0097,104.0182,116748.0
2019-04-16 14:15:00,122.28,122.28,122.25,122.27,42791.0,104.0182,104.0182,103.9927,104.0097,42791.0
2019-04-16 14:20:00,122.28,122.28,122.19,122.2,30936.0,104.0182,104.0182,103.9416,103.9501,30936.0
2019-04-16 14:25:00,122.2,122.23,122.19,122.23,45184.0,103.9501,103.9756,103.9416,103.9756,45184.0
2019-04-16 14:30:00,122.23,122.34,122.22,122.3,246896.0,103.9756,104.0692,103.9671,104.0352,246896.0
2019-04-16 14:35:00,122.3,122.32,122.24,122.27,113577.0,104.0352,104.0522,103.9841,104.0097,113577.0
2019-04-16 14:40:00,122.27,122.27,122.2,122.27,104574.0,104.0097,104.0097,103.9501,104.0097,104574.0
2019-04-16 14:45:00,122.27,122.31,122.26,122.31,67597.0,104.0097,104.0437,104.0012,104.0437,67597.0
2019-04-16 14:50:00,122.3,122.31,122.27,122.29,26734.0,104.0352,104.0437,104.0097,104.0267,26734.0
2019-04-16 14:55:00,122.29,122.3,122.25,122.28,40510.0,104.0267,104.0352,103.9927,104.0182,40510.0
2019-04-16 15:00:00,122.29,122.31,122.28,122.28,54941.0,104.0267,104.0437,104.0182,104.0182,54941.0
2019-04-16 15:05:00,122.28,122.28,122.2,122.22,79193.0,104.0182,104.0182,103.9501,103.9671,79193.0
2019-04-16 15:10:00,122.22,122.28,122.21,122.28,88146.0,103.9671,104.0182,103.9586,104.0182,88146.0
2019-04-16 15:15:00,122.27,122.27,122.21,122.24,63152.0,104.0097,104.0097,103.9586,103.9841,63152.0
2019-04-16 15:20:00,122.24,122.27,122.23,122.25,59424.0,103.9841,104.0097,103.9756,103.9927,59424.0
2019-04-16 15:25:00,122.24,122.29,122.24,122.27,60847.0,103.9841,104.0267,103.9841,104.0097,60847.0
2019-04-16 15:30:00,122.27,122.32,122.26,122.28,97333.0,104.0097,104.0522,104.0012,104.0182,97333.0
2019-04-16 15:35:00,122.28,122.31,122.22,122.28,102136.0,104.0182,104.0437,103.9671,104.0182,102136.0
2019-04-16 15:40:00,122.28,122.29,122.25,122.26,53020.0,104.0182,104.0267,103.9927,104.0012,53020.0
2019-04-16 15:45:00,122.25,122.27,122.21,122.27,156446.0,103.9927,104.0097,103.9586,104.0097,156446.0
2019-04-16 15:50:00,122.27,122.3,122.26,122.29,471466.0,104.0097,104.0352,104.0012,104.0267,471466.0
2019-04-16 15:55:00,122.29,122.3,122.21,122.23,765554.0,104.0267,104.0352,103.9586,103.9756,765554.0
2019-04-17 09:30:00,122.12,122.25,122.11,122.24,120469.0,103.8821,103.9927,103.8736,103.9841,120469.0
2019-04-17 09:35:00,122.24,122.25,122.19,122.21,79104.0,103.9841,103.9927,103.9416,103.9586,79104.0
2019-04-17 09:40:00,122.22,122.29,122.21,122.25,82200.0,103.9671,104.0267,103.9586,103.9927,82200.0
2019-04-17 09:45:00,122.25,122.34,122.23,122.33,47728.0,103.9927,104.0692,103.9756,104.0607,47728.0
2019-04-17 09:50:00,122.32,122.34,122.29,122.33,63036.0,104.0522,104.0692,104.0267,104.0607,63036.0
2019-04-17 09:55:00,122.32,122.35,122.3,122.34,138010.0,104.0522,104.0777,104.0352,104.0692,138010.0
2019-04-17 10:00:00,122.34,122.4,122.32,122.32,90803.0,104.0692,104.1203,104.0522,104.0522,90803.0
2019-04-17 10:05:00,122.32,122.37,122.31,122.36,46417.0,104.0522,104.0947,104.0437,104.0862,46417.0
2019-04-17 10:10:00,122.36,122.4,122.31,122.36,55062.0,104.0862,104.1203,104.0437,104.0862,55062.0
2019-04-17 10:15:00,122.36,122.36,122.27,122.31,36889.0,104.0862,104.0862,104.0097,104.0437,36889.0
2019-04-17 10:20:00,122.3,122.31,122.25,122.26,53920.0,104.0352,104.0437,103.9927,104.0012,53920.0
2019-04-17 10:25:00,122.27,122.31,122.26,122.26,51147.0,104.0097,104.0437,104.0012,104.0012,51147.0
2019-04-17 10:30:00,122.25,122.25,122.17,122.18,85045.0,103.9927,103.9927,103.9246,103.9331,85045.0
2019-04-17 10:35:00,122.18,122.21,122.16,122.17,13222.0,103.9331,103.9586,103.9161,103.9246,13222.0
2019-04-17 10:40:00,122.16,122.2,122.15,122.17,28670.0,103.9161,103.9501,103.9076,103.9246,28670.0
2019-04-17 10:45:00,122.18,122.19,122.13,122.14,42350.0,103.9331,103.9416,103.8906,103.8991,42350.0
2019-04-17 10:50:00,122.14,122.21,122.12,122.18,30990.0,103.8991,103.9586,103.8821,103.9331,30990.0
2019-04-17 10:55:00,122.18,122.23,122.16,122.23,36955.0,103.9331,103.9756,103.9161,103.9756,36955.0
2019-04-17 11:00:00,122.23,122.25,122.16,122.19,63759.0,103.9756,103.9927,103.9161,103.9416,63759.0
2019-04-17 11:05:00,122.19,122.26,122.19,122.25,9759.0,103.9416,104.0012,103.9416,103.9927,9759.0
2019-04-17 11:10:00,122.26,122.35,122.26,122.31,34796.0,104.0012,104.0777,104.0012,104.0437,34796.0
2019-04-17 11:15:00,122.3,122.39,122.29,122.36,29045.0,104.0352,104.1117,104.0267,104.0862,29045.0
2019-04-17 11:20:00,122.34,122.43,122.34,122.41,25950.0,104.0692,104.1458,104.0692,104.1288,25950.0
2019-04-17 11:25:00,122.42,122.46,122.39,122.45,91433.0,104.1373,104.1713,104.1117,104.1628,91433.0
2019-04-17 11:30:00,122.45,122.58,122.45,122.57,99493.0,104.1628,104.2734,104.1628,104.2649,99493.0
2019-04-17 11:35:00,122.57,122.57,122.49,122.5,61152.0,104.2649,104.2649,104.1968,104.2053,61152.0
2019-04-17 11:40:00,122.51,122.52,122.48,122.48,120872.0,104.2138,104.2223,104.1883,104.1883,120872.0
2019-04-17 11:45:00,122.48,122.48,122.39,122.41,42318.0,104.1883,104.1883,104.1117,104.1288,42318.0
2019-04-17 11:50:00,122.41,122.41,122.39,122.39,16237.0,104.1288,104.1288,104.1117,104.1117,16237.0
2019-04-17 11:55:00,122.38,122.46,122.37,122.42,51875.0,104.1032,104.1713,104.0947,104.1373,51875.0
2019-04-17 12:00:00,122.43,122.49,122.39,122.44,74637.0,104.1458,104.1968,104.1117,104.1543,74637.0
2019-04-17 12:05:00,122.45,122.5,122.44,122.49,25850.0,104.1628,104.2053,104.1543,104.1968,25850.0
2019-04-17 12:10:00,122.48,122.54,122.47,122.52,80493.0,104.1883,104.2393,104.1798,104.2223,80493.0
2019-04-17 12:15:00,122.52,122.53,122.49,122.5,35366.0,104.2223,104.2308,104.1968,104.2053,35366.0
2019-04-17 12:20:00,122.5,122.5,122.47,122.49,134496.0,104.2053,104.2053,104.1798,104.1968,134496.0
2019-04-17 12:25:00,122.49,122.5,122.45,122.47,37178.0,104.1968,104.2053,104.1628,104.1798,37178.0
2019-04-17 12:30:00,122.47,122.5,122.46,122.48,29565.0,104.1798,104.2053,104.1713,104.1883,29565.0
2019-04-17 12:35:00,122.48,122.49,122.45,122.47,22596.0,104.1883,104.1968,104.1628,104.1798,22596.0
2019-04-17 12:40:00,122.47,122.48,122.43,122.44,23147.0,104.1798,104.1883,104.1458,104.1543,23147.0
2019-04-17 12:45:00,122.43,122.45,122.41,122.44,19023.0,104.1458,104.1628,104.1288,104.1543,19023.0
2019-04-17 12:50:00,122.43,122.44,122.42,122.44,5060.0,104.1458,104.1543,104.1373,104.1543,5060.0
2019-04-17 12:55:00,122.44,122.44,122.4,122.42,10275.0,104.1543,104.1543,104.1203,104.1373,10275.0
2019-04-17 13:00:00,122.4,122.42,122.4,122.41,30567.0,104.1203,104.1373,104.1203,104.1288,30567.0
2019-04-17 13:05:00,122.41,122.42,122.39,122.4,32345.0,104.1288,104.1373,104.1117,104.1203,32345.0
2019-04-17 13:10:00,122.4,122.41,122.39,122.4,13747.0,104.1203,104.1288,104.1117,104.1203,13747.0
2019-04-17 13:15:00,122.41,122.41,122.37,122.37,17999.0,104.1288,104.1288,104.0947,104.0947,17999.0
2019-04-17 13:20:00,122.37,122.39,122.35,122.39,49570.0,104.0947,104.1117,104.0777,104.1117,49570.0
2019-04-17 13:25:00,122.39,122.41,122.37,122.41,9124.0,104.1117,104.1288,104.0947,104.1288,9124.0
2019-04-17 13:30:00,122.4,122.4,122.33,122.34,9876.0,104.1203,104.1203,104.0607,104.0692,9876.0
2019-04-17 13:35:00,122.34,122.35,122.33,122.34,7563.0,104.0692,104.0777,104.0607,104.0692,7563.0
2019-04-17 13:40:00,122.34,122.34,122.3,122.31,42353.0,104.0692,104.0692,104.0352,104.0437,42353.0
2019-04-17 13:45:00,122.31,122.34,122.31,122.33,22395.0,104.0437,104.0692,104.0437,104.0607,22395.0
2019-04-17 13:50:00,122.33,122.37,122.33,122.36,18409.0,104.0607,104.0947,104.0607,104.0862,18409.0
2019-04-17 13:55:00,122.36,122.39,122.36,122.38,9368.0,104.0862,104.1117,104.0862,104.1032,9368.0
2019-04-17 14:00:00,122.38,122.38,122.34,122.36,30242.0,104.1032,104.1032,104.0692,104.0862,30242.0
2019-04-17 14:05:00,122.36,122.37,122.34,122.37,13325.0,104.0862,104.0947,104.0692,104.0947,13325.0
2019-04-17 14:10:00,122.37,122.41,122.36,122.39,162961.0,104.0947,104.1288,104.0862,104.1117,162961.0
2019-04-17 14:15:00,122.39,122.39,122.34,122.36,151381.0,104.1117,104.1117,104.0692,104.0862,151381.0
2019-04-17 14:20:00,122.35,122.4,122.35,122.4,66488.0,104.0777,104.1203,104.0777,104.1203,66488.0
2019-04-17 14:25:00,122.4,122.41,122.36,122.39,42218.0,104.1203,104.1288,104.0862,104.1117,42218.0
2019-04-17 14:30:00,122.4,122.41,122.36,122.37,56635.0,104.1203,104.1288,104.0862,104.0947,56635.0
2019-04-17 14:35:00,122.36,122.37,122.34,122.35,51972.0,104.0862,104.0947,104.0692,104.0777,51972.0
2019-04-17 14:40:00,122.36,122.36,122.3,122.3,64813.0,104.0862,104.0862,104.0352,104.0352,64813.0
2019-04-17 14:45:00,122.29,122.3,122.27,122.29,29877.0,104.0267,104.0352,104.0097,104.0267,29877.0
2019-04-17 14:50:00,122.29,122.29,122.26,122.26,37511.0,104.0267,104.0267,104.0012,104.0012,37511.0
2019-04-17 14:55:00,122.26,122.34,122.25,122.31,106372.0,104.0012,104.0692,103.9927,104.0437,106372.0
2019-04-17 15:00:00,122.29,122.32,122.28,122.31,37725.0,104.0267,104.0522,104.0182,104.0437,37725.0
2019-04-17 15:05:00,122.32,122.33,122.3,122.32,56320.0,104.0522,104.0607,104.0352,104.0522,56320.0
2019-04-17 15:10:00,122.32,122.33,122.3,122.31,23885.0,104.0522,104.0607,104.0352,104.0437,23885.0
2019-04-17 15:15:00,122.31,122.33,122.3,122.31,26523.0,104.0437,104.0607,104.0352,104.0437,26523.0
2019-04-17 15:20:00,122.31,122.33,122.29,122.31,188331.0,104.0437,104.0607,104.0267,104.0437,188331.0
2019-04-17 15:25:00,122.31,122.32,122.3,122.31,66901.0,104.0437,104.0522,104.0352,104.0437,66901.0
2019-04-17 15:30:00,122.31,122.31,122.28,122.29,35861.0,104.0437,104.0437,104.0182,104.0267,35861.0
2019-04-17 15:35:00,122.28,122.3,122.28,122.29,23004.0,104.0182,104.0352,104.0182,104.0267,23004.0
2019-04-17 15:40:00,122.29,122.29,122.26,122.27,36944.0,104.0267,104.0267,104.0012,104.0097,36944.0
2019-04-17 15:45:00,122.27,122.27,122.24,122.25,93773.0,104.0097,104.0097,103.9841,103.9927,93773.0
2019-04-17 15:50:00,122.25,122.27,122.22,122.24,129838.0,103.9927,104.0097,103.9671,103.9841,129838.0
2019-04-17 15:55:00,122.24,122.26,122.22,122.25,178946.0,103.9841,104.0012,103.9671,103.9927,178946.0
2019-04-18 09:30:00,122.81,122.85,122.79,122.8,53634.0,104.469,104.503,104.452,104.4605,53634.0
2019-04-18 09:35:00,122.78,122.87,122.78,122.82,55585.0,104.4435,104.5201,104.4435,104.4775,55585.0
2019-04-18 09:40:00,122.81,122.84,122.79,122.82,52840.0,104.469,104.4945,104.452,104.4775,52840.0
2019-04-18 09:45:00,122.82,122.9,122.81,122.87,61253.0,104.4775,104.5456,104.469,104.5201,61253.0
2019-04-18 09:50:00,122.87,122.99,122.86,122.98,181844.0,104.5201,104.6221,104.5116,104.6136,181844.0
2019-04-18 09:55:00,122.98,122.98,122.93,122.97,75917.0,104.6136,104.6136,104.5711,104.6051,75917.0
2019-04-18 10:00:00,122.98,123.04,122.95,122.96,153767.0,104.6136,104.6647,104.5881,104.5966,153767.0
2019-04-18 10:05:00,122.96,123.0,122.9,122.97,151245.0,104.5966,104.6306,104.5456,104.6051,151245.0
2019-04-18 10:10:00,122.97,122.98,122.9,122.97,44419.0,104.6051,104.6136,104.5456,104.6051,44419.0
2019-04-18 10:15:00,122.97,123.01,122.93,122.99,48179.0,104.6051,104.6392,104.5711,104.6221,48179.0
2019-04-18 10:20:00,123.0,123.04,122.96,123.0,48541.0,104.6306,104.6647,104.5966,104.6306,48541.0
2019-04-18 10:25:00,123.0,123.01,122.95,122.99,53268.0,104.6306,104.6392,104.5881,104.6221,53268.0
2019-04-18 10:30:00,122.98,123.01,122.95,123.0,30220.0,104.6136,104.6392,104.5881,104.6306,30220.0
2019-04-18 10:35:00,123.0,123.0,122.97,122.98,38599.0,104.6306,104.6306,104.6051,104.6136,38599.0
2019-04-18 10:40:00,122.99,123.02,122.97,123.0,69843.0,104.6221,104.6477,104.6051,104.6306,69843.0
2019-04-18 10:45:00,122.99,123.0,122.93,122.94,55059.0,104.6221,104.6306,104.5711,104.5796,55059.0
2019-04-18 10:50:00,122.95,122.96,122.9,122.92,49600.0,104.5881,104.5966,104.5456,104.5626,49600.0
2019-04-18 10:55:00,122.93,122.95,122.88,122.92,61856.0,104.5711,104.5881,104.5286,104.5626,61856.0
2019-04-18 11:00:00,122.91,122.92,122.84,122.86,135240.0,104.5541,104.5626,104.4945,104.5116,135240.0
2019-04-18 11:05:00,122.85,122.86,122.78,122.81,108216.0,104.503,104.5116,104.4435,104.469,108216.0
2019-04-18 11:10:00,122.81,122.87,122.81,122.87,57896.0,104.469,104.5201,104.469,104.5201,57896.0
2019-04-18 11:15:00,122.88,122.88,122.84,122.87,21381.0,104.5286,104.5286,104.4945,104.5201,21381.0
2019-04-18 11:20:00,122.88,122.89,122.86,122.86,14994.0,104.5286,104.5371,104.5116,104.5116,14994.0
2019-04-18 11:25:00,122.86,122.9,122.8,122.87,243548.0,104.5116,104.5456,104.4605,104.5201,243548.0
2019-04-18 11:30:00,122.86,122.86,122.79,122.82,160279.0,104.5116,104.5116,104.452,104.4775,160279.0
2019-04-18 11:35:00,122.81,122.85,122.78,122.85,73848.0,104.469,104.503,104.4435,104.503,73848.0
2019-04-18 11:40:00,122.85,122.89,122.84,122.87,70398.0,104.503,104.5371,104.4945,104.5201,70398.0
2019-04-18 11:45:00,122.87,122.9,122.86,122.89,39515.0,104.5201,104.5456,104.5116,104.5371,39515.0
2019-04-18 11:50:00,122.9,122.93,122.88,122.92,110911.0,104.5456,104.5711,104.5286,104.5626,110911.0
2019-04-18 11:55:00,122.92,122.92,122.87,122.89,158504.0,104.5626,104.5626,104.5201,104.5371,158504.0
2019-04-18 12:00:00,122.89,122.96,122.88,122.95,218165.0,104.5371,104.5966,104.5286,104.5881,218165.0
2019-04-18 12:05:00,122.95,122.97,122.93,122.97,153284.0,104.5881,104.6051,104.5711,104.6051,153284.0
2019-04-18 12:10:00,122.97,122.98,122.94,122.98,116482.0,104.6051,104.6136,104.5796,104.6136,116482.0
2019-04-18 12:15:00,122.98,122.98,122.92,122.94,112677.0,104.6136,104.6136,104.5626,104.5796,112677.0
2019-04-18 12:20:00,122.93,122.96,122.9,122.94,178311.0,104.5711,104.5966,104.5456,104.5796,178311.0
2019-04-18 12:25:00,122.95,122.97,122.94,122.96,215962.0,104.5881,104.6051,104.5796,104.5966,215962.0
2019-04-18 12:30:00,122.96,122.97,122.91,122.94,214286.0,104.5966,104.6051,104.5541,104.5796,214286.0
2019-04-18 12:35:00,122.94,122.96,122.91,122.92,171999.0,104.5796,104.5966,104.5541,104.5626,171999.0
2019-04-18 12:40:00,122.92,122.95,122.9,122.94,192518.0,104.5626,104.5881,104.5456,104.5796,192518.0
2019-04-18 12:45:00,122.94,122.98,122.93,122.98,207617.0,104.5796,104.6136,104.5711,104.6136,207617.0
2019-04-18 12:50:00,122.98,123.04,122.98,123.03,172507.0,104.6136,104.6647,104.6136,104.6562,172507.0
2019-04-18 12:55:00,123.03,123.05,122.99,123.05,189570.0,104.6562,104.6732,104.6221,104.6732,189570.0
2019-04-18 13:00:00,123.05,123.07,123.02,123.03,376970.0,104.6732,104.6902,104.6477,104.6562,376970.0
2019-04-18 13:05:00,123.03,123.05,123.02,123.05,262049.0,104.6562,104.6732,104.6477,104.6732,262049.0
2019-04-18 13:10:00,123.05,123.06,123.01,123.06,248305.0,104.6732,104.6817,104.6392,104.6817,248305.0
2019-04-18 13:15:00,123.06,123.06,123.01,123.02,260770.0,104.6817,104.6817,104.6392,104.6477,260770.0
2019-04-18 13:20:00,123.02,123.05,122.97,122.99,270106.0,104.6477,104.6732,104.6051,104.6221,270106.0
2019-04-18 13:25:00,122.99,123.0,122.96,122.99,374678.0,104.6221,104.6306,104.5966,104.6221,374678.0
2019-04-18 13:30:00,122.98,123.01,122.93,122.98,486930.0,104.6136,104.6392,104.5711,104.6136,486930.0
2019-04-18 13:35:00,122.97,123.01,122.97,123.0,217155.0,104.6051,104.6392,104.6051,104.6306,217155.0
2019-04-18 13:40:00,123.0,123.1,122.99,123.09,201847.0,104.6306,104.7157,104.6221,104.7072,201847.0
2019-04-18 13:45:00,123.09,123.1,123.0,123.03,350803.0,104.7072,104.7157,104.6306,104.6562,350803.0
2019-04-18 13:50:00,123.03,123.03,122.98,122.99,316827.0,104.6562,104.6562,104.6136,104.6221,316827.0
2019-04-18 13:55:00,122.99,123.06,122.98,123.04,563132.0,104.6221,104.6817,104.6136,104.6647,563132.0
2019-04-18 14:00:00,123.04,123.05,123.03,123.03,55579.0,104.6647,104.6732,104.6562,104.6562,55579.0
2019-04-18 14:05:00,123.04,123.04,123.02,123.04,9268.0,104.6647,104.6647,104.6477,104.6647,9268.0
2019-04-18 14:10:00,123.04,123.04,123.0,123.01,38726.0,104.6647,104.6647,104.6306,104.6392,38726.0
2019-04-18 14:15:00,123.0,123.01,122.99,123.0,124609.0,104.6306,104.6392,104.6221,104.6306,124609.0
2019-04-18 14:20:00,123.0,123.0,122.99,123.0,53291.0,104.6306,104.6306,104.6221,104.6306,53291.0
2019-04-18 14:25:00,123.0,123.0,122.98,122.98,285419.0,104.6306,104.6306,104.6136,104.6136,285419.0
2019-04-18 14:30:00,122.98,122.99,122.97,122.98,56683.0,104.6136,104.6221,104.6051,104.6136,56683.0
2019-04-18 14:35:00,122.98,122.98,122.96,122.98,39241.0,104.6136,104.6136,104.5966,104.6136,39241.0
2019-04-18 14:40:00,122.98,122.98,122.97,122.98,33988.0,104.6136,104.6136,104.6051,104.6136,33988.0
2019-04-18 14:45:00,122.98,122.99,122.97,122.99,126984.0,104.6136,104.6221,104.6051,104.6221,126984.0
2019-04-18 14:50:00,122.98,122.99,122.96,122.98,44516.0,104.6136,104.6221,104.5966,104.6136,44516.0
2019-04-18 14:55:00,122.97,123.01,122.97,122.98,74284.0,104.6051,104.6392,104.6051,104.6136,74284.0
2019-04-18 15:00:00,122.98,123.01,122.98,122.98,148807.0,104.6136,104.6392,104.6136,104.6136,148807.0
2019-04-18 15:05:00,122.98,122.99,122.97,122.98,86780.0,104.6136,104.6221,104.6051,104.6136,86780.0
2019-04-18 15:10:00,122.98,122.98,122.94,122.94,194341.0,104.6136,104.6136,104.5796,104.5796,194341.0
2019-04-18 15:15:00,122.95,122.95,122.94,122.95,20748.0,104.5881,104.5881,104.5796,104.5881,20748.0
2019-04-18 15:20:00,122.95,122.95,122.93,122.93,22404.0,104.5881,104.5881,104.5711,104.5711,22404.0
2019-04-18 15:25:00,122.94,122.94,122.93,122.94,202985.0,104.5796,104.5796,104.5711,104.5796,202985.0
2019-04-18 15:30:00,122.94,122.97,122.93,122.93,303585.0,104.5796,104.6051,104.5711,104.5711,303585.0
2019-04-18 15:35:00,122.93,122.95,122.92,122.93,164993.0,104.5711,104.5881,104.5626,104.5711,164993.0
2019-04-18 15:40:00,122.93,122.95,122.92,122.93,172318.0,104.5711,104.5881,104.5626,104.5711,172318.0
2019-04-18 15:45:00,122.93,122.94,122.92,122.94,192396.0,104.5711,104.5796,104.5626,104.5796,192396.0
2019-04-18 15:50:00,122.94,122.95,122.91,122.91,250477.0,104.5796,104.5881,104.5541,104.5541,250477.0
2019-04-18 15:55:00,122.91,122.92,122.89,122.9,757661.0,104.5541,104.5626,104.5371,104.5456,757661.0
2019-04-22 09:30:00,122.47,122.52,122.46,122.52,166828.0,104.1798,104.2223,104.1713,104.2223,166828.0
2019-04-22 09:35:00,122.52,122.57,122.47,122.47,111030.0,104.2223,104.2649,104.1798,104.1798,111030.0
2019-04-22 09:40:00,122.48,122.52,122.46,122.47,64294.0,104.1883,104.2223,104.1713,104.1798,64294.0
2019-04-22 09:45:00,122.47,122.51,122.39,122.4,98584.0,104.1798,104.2138,104.1117,104.1203,98584.0
2019-04-22 09:50:00,122.4,122.5,122.4,122.48,108519.0,104.1203,104.2053,104.1203,104.1883,108519.0
2019-04-22 09:55:00,122.48,122.49,122.34,122.34,33899.0,104.1883,104.1968,104.0692,104.0692,33899.0
2019-04-22 10:00:00,122.34,122.45,122.34,122.43,64124.0,104.0692,104.1628,104.0692,104.1458,64124.0
2019-04-22 10:05:00,122.42,122.43,122.36,122.43,65843.0,104.1373,104.1458,104.0862,104.1458,65843.0
2019-04-22 10:10:00,122.42,122.46,122.42,122.45,32622.0,104.1373,104.1713,104.1373,104.1628,32622.0
2019-04-22 10:15:00,122.45,122.46,122.41,122.45,33295.0,104.1628,104.1713,104.1288,104.1628,33295.0
2019-04-22 10:20:00,122.44,122.48,122.44,122.47,36643.0,104.1543,104.1883,104.1543,104.1798,36643.0
2019-04-22 10:25:00,122.47,122.47,122.43,122.45,22400.0,104.1798,104.1798,104.1458,104.1628,22400.0
2019-04-22 10:30:00,122.45,122.5,122.45,122.5,32371.0,104.1628,104.2053,104.1628,104.2053,32371.0
2019-04-22 10:35:00,122.49,122.5,122.43,122.48,42414.0,104.1968,104.2053,104.1458,104.1883,42414.0
2019-04-22 10:40:00,122.48,122.52,122.46,122.5,41627.0,104.1883,104.2223,104.1713,104.2053,41627.0
2019-04-22 10:45:00,122.5,122.53,122.49,122.51,59581.0,104.2053,104.2308,104.1968,104.2138,59581.0
2019-04-22 10:50:00,122.52,122.52,122.38,122.4,123213.0,104.2223,104.2223,104.1032,104.1203,123213.0
2019-04-22 10:55:00,122.39,122.44,122.36,122.38,60996.0,104.1117,104.1543,104.0862,104.1032,60996.0
2019-04-22 11:00:00,122.38,122.45,122.37,122.42,35822.0,104.1032,104.1628,104.0947,104.1373,35822.0
2019-04-22 11:05:00,122.42,122.47,122.4,122.47,42085.0,104.1373,104.1798,104.1203,104.1798,42085.0
2019-04-22 11:10:00,122.47,122.51,122.45,122.47,48589.0,104.1798,104.2138,104.1628,104.1798,48589.0
2019-04-22 11:15:00,122.47,122.55,122.45,122.54,94700.0,104.1798,104.2479,104.1628,104.2393,94700.0
2019-04-22 11:20:00,122.54,122.56,122.51,122.56,130420.0,104.2393,104.2564,104.2138,104.2564,130420.0
2019-04-22 11:25:00,122.56,122.57,122.5,122.5,83376.0,104.2564,104.2649,104.2053,104.2053,83376.0
2019-04-22 11:30:00,122.52,122.53,122.48,122.52,41331.0,104.2223,104.2308,104.1883,104.2223,41331.0
2019-04-22 11:35:00,122.53,122.55,122.52,122.53,39541.0,104.2308,104.2479,104.2223,104.2308,39541.0
2019-04-22 11:40:00,122.53,122.54,122.45,122.49,45512.0,104.2308,104.2393,104.1628,104.1968,45512.0
2019-04-22 11:45:00,122.48,122.5,122.46,122.47,39684.0,104.1883,104.2053,104.1713,104.1798,39684.0
2019-04-22 11:50:00,122.47,122.48,122.4,122.42,42039.0,104.1798,104.1883,104.1203,104.1373,42039.0
2019-04-22 11:55:00,122.41,122.42,122.39,122.41,43146.0,104.1288,104.1373,104.1117,104.1288,43146.0
2019-04-22 12:00:00,122.41,122.44,122.4,122.41,74050.0,104.1288,104.1543,104.1203,104.1288,74050.0
2019-04-22 12:05:00,122.41,122.42,122.39,122.4,18509.0,104.1288,104.1373,104.1117,104.1203,18509.0
2019-04-22 12:10:00,122.4,122.4,122.33,122.34,75735.0,104.1203,104.1203,104.0607,104.0692,75735.0
2019-04-22 12:15:00,122.34,122.36,122.3,122.33,78531.0,104.0692,104.0862,104.0352,104.0607,78531.0
2019-04-22 12:20:00,122.34,122.41,122.33,122.39,33502.0,104.0692,104.1288,104.0607,104.1117,33502.0
2019-04-22 12:25:00,122.4,122.4,122.36,122.37,28679.0,104.1203,104.1203,104.0862,104.0947,28679.0
2019-04-22 12:30:00,122.37,122.39,122.36,122.39,33157.0,104.0947,104.1117,104.0862,104.1117,33157.0
2019-04-22 12:35:00,122.4,122.41,122.4,122.41,13525.0,104.1203,104.1288,104.1203,104.1288,13525.0
2019-04-22 12:40:00,122.41,122.41,122.38,122.41,16680.0,104.1288,104.1288,104.1032,104.1288,16680.0
2019-04-22 12:45:00,122.4,122.43,122.38,122.39,79481.0,104.1203,104.1458,104.1032,104.1117,79481.0
2019-04-22 12:50:00,122.39,122.42,122.39,122.42,13473.0,104.1117,104.1373,104.1117,104.1373,13473.0
2019-04-22 12:55:00,122.42,122.44,122.41,122.41,130645.0,104.1373,104.1543,104.1288,104.1288,130645.0
2019-04-22 13:00:00,122.4,122.43,122.4,122.43,38105.0,104.1203,104.1458,104.1203,104.1458,38105.0
2019-04-22 13:05:00,122.42,122.46,122.41,122.46,35903.0,104.1373,104.1713,104.1288,104.1713,35903.0
2019-04-22 13:10:00,122.46,122.46,122.45,122.45,13661.0,104.1713,104.1713,104.1628,104.1628,13661.0
2019-04-22 13:15:00,122.45,122.45,122.39,122.4,147058.0,104.1628,104.1628,104.1117,104.1203,147058.0
2019-04-22 13:20:00,122.4,122.41,122.38,122.41,18642.0,104.1203,104.1288,104.1032,104.1288,18642.0
2019-04-22 13:25:00,122.41,122.44,122.39,122.42,71499.0,104.1288,104.1543,104.1117,104.1373,71499.0
2019-04-22 13:30:00,122.41,122.42,122.38,122.41,22383.0,104.1288,104.1373,104.1032,104.1288,22383.0
2019-04-22 13:35:00,122.41,122.45,122.39,122.44,96020.0,104.1288,104.1628,104.1117,104.1543,96020.0
2019-04-22 13:40:00,122.43,122.44,122.4,122.43,33161.0,104.1458,104.1543,104.1203,104.1458,33161.0
2019-04-22 13:45:00,122.43,122.45,122.41,122.41,27045.0,104.1458,104.1628,104.1288,104.1288,27045.0
2019-04-22 13:50:00,122.4,122.42,122.39,122.42,31024.0,104.1203,104.1373,104.1117,104.1373,31024.0
2019-04-22 13:55:00,122.42,122.43,122.4,122.41,9782.0,104.1373,104.1458,104.1203,104.1288,9782.0
2019-04-22 14:00:00,122.42,122.42,122.35,122.35,64013.0,104.1373,104.1373,104.0777,104.0777,64013.0
2019-04-22 14:05:00,122.34,122.37,122.34,122.36,24191.0,104.0692,104.0947,104.0692,104.0862,24191.0
2019-04-22 14:10:00,122.37,122.38,122.26,122.28,83488.0,104.0947,104.1032,104.0012,104.0182,83488.0
2019-04-22 14:15:00,122.27,122.31,122.27,122.31,78364.0,104.0097,104.0437,104.0097,104.0437,78364.0
2019-04-22 14:20:00,122.3,122.33,122.28,122.31,147132.0,104.0352,104.0607,104.0182,104.0437,147132.0
2019-04-22 14:25:00,122.3,122.33,122.29,122.32,56557.0,104.0352,104.0607,104.0267,104.0522,56557.0
2019-04-22 14:30:00,122.32,122.34,122.31,122.33,100852.0,104.0522,104.0692,104.0437,104.0607,100852.0
2019-04-22 14:35:00,122.33,122.37,122.32,122.36,29135.0,104.0607,104.0947,104.0522,104.0862,29135.0
2019-04-22 14:40:00,122.37,122.37,122.35,122.36,90672.0,104.0947,104.0947,104.0777,104.0862,90672.0
2019-04-22 14:45:00,122.36,122.36,122.32,122.34,55369.0,104.0862,104.0862,104.0522,104.0692,55369.0
2019-04-22 14:50:00,122.34,122.36,122.31,122.32,48470.0,104.0692,104.0862,104.0437,104.0522,48470.0
2019-04-22 14:55:00,122.32,122.33,122.24,122.3,212619.0,104.0522,104.0607,103.9841,104.0352,212619.0
2019-04-22 15:00:00,122.31,122.34,122.28,122.34,101664.0,104.0437,104.0692,104.0182,104.0692,101664.0
2019-04-22 15:05:00,122.34,122.35,122.31,122.34,42215.0,104.0692,104.0777,104.0437,104.0692,42215.0
2019-04-22 15:10:00,122.33,122.34,122.3,122.32,64930.0,104.0607,104.0692,104.0352,104.0522,64930.0
2019-04-22 15:15:00,122.32,122.34,122.29,122.3,79870.0,104.0522,104.0692,104.0267,104.0352,79870.0
2019-04-22 15:20:00,122.3,122.35,122.26,122.27,109661.0,104.0352,104.0777,104.0012,104.0097,109661.0
2019-04-22 15:25:00,122.26,122.29,122.23,122.28,239180.0,104.0012,104.0267,103.9756,104.0182,239180.0
2019-04-22 15:30:00,122.28,122.33,122.27,122.32,75681.0,104.0182,104.0607,104.0097,104.0522,75681.0
2019-04-22 15:35:00,122.32,122.32,122.28,122.28,70222.0,104.0522,104.0522,104.0182,104.0182,70222.0
2019-04-22 15:40:00,122.29,122.33,122.28,122.33,88718.0,104.0267,104.0607,104.0182,104.0607,88718.0
2019-04-22 15:45:00,122.33,122.34,122.31,122.33,233314.0,104.0607,104.0692,104.0437,104.0607,233314.0
2019-04-22 15:50:00,122.33,122.35,122.32,122.34,202486.0,104.0607,104.0777,104.0522,104.0692,202486.0
2019-04-22 15:55:00,122.34,122.37,122.31,122.31,323866.0,104.0692,104.0947,104.0437,104.0437,323866.0
2019-04-23 09:30:00,122.61,122.67,122.58,122.64,78882.0,104.2989,104.3499,104.2734,104.3244,78882.0
2019-04-23 09:35:00,122.65,122.66,122.55,122.56,76043.0,104.3329,104.3414,104.2479,104.2564,76043.0
2019-04-23 09:40:00,122.56,122.58,122.53,122.55,58473.0,104.2564,104.2734,104.2308,104.2479,58473.0
2019-04-23 09:45:00,122.55,122.6,122.54,122.55,278456.0,104.2479,104.2904,104.2393,104.2479,278456.0
2019-04-23 09:50:00,122.55,122.6,122.52,122.6,77737.0,104.2479,104.2904,104.2223,104.2904,77737.0
2019-04-23 09:55:00,122.6,122.65,122.57,122.59,127617.0,104.2904,104.3329,104.2649,104.2819,127617.0
2019-04-23 10:00:00,122.6,122.61,122.48,122.5,64928.0,104.2904,104.2989,104.1883,104.2053,64928.0
2019-04-23 10:05:00,122.5,122.59,122.5,122.58,102328.0,104.2053,104.2819,104.2053,104.2734,102328.0
2019-04-23 10:10:00,122.58,122.59,122.52,122.59,55444.0,104.2734,104.2819,104.2223,104.2819,55444.0
2019-04-23 10:15:00,122.6,122.64,122.56,122.61,74914.0,104.2904,104.3244,104.2564,104.2989,74914.0
2019-04-23 10:20:00,122.6,122.66,122.6,122.62,22523.0,104.2904,104.3414,104.2904,104.3074,22523.0
2019-04-23 10:25:00,122.62,122.7,122.61,122.66,32041.0,104.3074,104.3755,104.2989,104.3414,32041.0
2019-04-23 10:30:00,122.66,122.7,122.62,122.62,67441.0,104.3414,104.3755,104.3074,104.3074,67441.0
2019-04-23 10:35:00,122.61,122.63,122.6,122.61,39322.0,104.2989,104.3159,104.2904,104.2989,39322.0
2019-04-23 10:40:00,122.61,122.62,122.54,122.54,15125.0,104.2989,104.3074,104.2393,104.2393,15125.0
2019-04-23 10:45:00,122.55,122.6,122.54,122.59,23826.0,104.2479,104.2904,104.2393,104.2819,23826.0
2019-04-23 10:50:00,122.57,122.63,122.57,122.59,49817.0,104.2649,104.3159,104.2649,104.2819,49817.0
2019-04-23 10:55:00,122.58,122.66,122.58,122.66,22478.0,104.2734,104.3414,104.2734,104.3414,22478.0
2019-04-23 11:00:00,122.65,122.65,122.58,122.61,86347.0,104.3329,104.3329,104.2734,104.2989,86347.0
2019-04-23 11:05:00,122.6,122.6,122.49,122.5,50971.0,104.2904,104.2904,104.1968,104.2053,50971.0
2019-04-23 11:10:00,122.5,122.51,122.44,122.46,303398.0,104.2053,104.2138,104.1543,104.1713,303398.0
2019-04-23 11:15:00,122.46,122.46,122.39,122.4,37255.0,104.1713,104.1713,104.1117,104.1203,37255.0
2019-04-23 11:20:00,122.4,122.44,122.39,122.43,70603.0,104.1203,104.1543,104.1117,104.1458,70603.0
2019-04-23 11:25:00,122.43,122.48,122.42,122.47,23794.0,104.1458,104.1883,104.1373,104.1798,23794.0
2019-04-23 11:30:00,122.48,122.53,122.47,122.51,32164.0,104.1883,104.2308,104.1798,104.2138,32164.0
2019-04-23 11:35:00,122.5,122.52,122.49,122.52,21154.0,104.2053,104.2223,104.1968,104.2223,21154.0
2019-04-23 11:40:00,122.51,122.53,122.5,122.51,29563.0,104.2138,104.2308,104.2053,104.2138,29563.0
2019-04-23 11:45:00,122.5,122.51,122.46,122.48,16197.0,104.2053,104.2138,104.1713,104.1883,16197.0
2019-04-23 11:50:00,122.48,122.55,122.48,122.53,36289.0,104.1883,104.2479,104.1883,104.2308,36289.0
2019-04-23 11:55:00,122.54,122.57,122.52,122.52,55186.0,104.2393,104.2649,104.2223,104.2223,55186.0
2019-04-23 12:00:00,122.53,122.54,122.52,122.52,16189.0,104.2308,104.2393,104.2223,104.2223,16189.0
2019-04-23 12:05:00,122.52,122.54,122.45,122.48,30988.0,104.2223,104.2393,104.1628,104.1883,30988.0
2019-04-23 12:10:00,122.48,122.5,122.48,122.5,12902.0,104.1883,104.2053,104.1883,104.2053,12902.0
2019-04-23 12:15:00,122.51,122.56,122.5,122.56,18080.0,104.2138,104.2564,104.2053,104.2564,18080.0
2019-04-23 12:20:00,122.56,122.61,122.56,122.61,22390.0,104.2564,104.2989,104.2564,104.2989,22390.0
2019-04-23 12:25:00,122.61,122.61,122.56,122.56,18358.0,104.2989,104.2989,104.2564,104.2564,18358.0
2019-04-23 12:30:00,122.57,122.61,122.56,122.61,19898.0,104.2649,104.2989,104.2564,104.2989,19898.0
2019-04-23 12:35:00,122.61,122.61,122.57,122.61,32059.0,104.2989,104.2989,104.2649,104.2989,32059.0
2019-04-23 12:40:00,122.61,122.61,122.57,122.58,19681.0,104.2989,104.2989,104.2649,104.2734,19681.0
2019-04-23 12:45:00,122.57,122.58,122.55,122.56,10299.0,104.2649,104.2734,104.2479,104.2564,10299.0
2019-04-23 12:50:00,122.56,122.58,122.55,122.56,17554.0,104.2564,104.2734,104.2479,104.2564,17554.0
2019-04-23 12:55:00,122.56,122.58,122.54,122.56,40857.0,104.2564,104.2734,104.2393,104.2564,40857.0
2019-04-23 13:00:00,122.55,122.56,122.53,122.56,70126.0,104.2479,104.2564,104.2308,104.2564,70126.0
2019-04-23 13:05:00,122.56,122.6,122.5,122.5,33787.0,104.2564,104.2904,104.2053,104.2053,33787.0
2019-04-23 13:10:00,122.51,122.51,122.48,122.49,8414.0,104.2138,104.2138,104.1883,104.1968,8414.0
2019-04-23 13:15:00,122.49,122.54,122.48,122.51,17237.0,104.1968,104.2393,104.1883,104.2138,17237.0
2019-04-23 13:20:00,122.52,122.54,122.51,122.53,9496.0,104.2223,104.2393,104.2138,104.2308,9496.0
2019-04-23 13:25:00,122.52,122.57,122.52,122.56,6758.0,104.2223,104.2649,104.2223,104.2564,6758.0
2019-04-23 13:30:00,122.56,122.56,122.53,122.55,52331.0,104.2564,104.2564,104.2308,104.2479,52331.0
2019-04-23 13:35:00,122.55,122.59,122.55,122.59,94996.0,104.2479,104.2819,104.2479,104.2819,94996.0
2019-04-23 13:40:00,122.59,122.6,122.56,122.58,133295.0,104.2819,104.2904,104.2564,104.2734,133295.0
2019-04-23 13:45:00,122.56,122.6,122.55,122.56,60821.0,104.2564,104.2904,104.2479,104.2564,60821.0
2019-04-23 13:50:00,122.57,122.58,122.54,122.55,13414.0,104.2649,104.2734,104.2393,104.2479,13414.0
2019-04-23 13:55:00,122.55,122.57,122.55,122.57,51893.0,104.2479,104.2649,104.2479,104.2649,51893.0
2019-04-23 14:00:00,122.57,122.58,122.54,122.56,64373.0,104.2649,104.2734,104.2393,104.2564,64373.0
2019-04-23 14:05:00,122.57,122.6,122.55,122.59,20670.0,104.2649,104.2904,104.2479,104.2819,20670.0
2019-04-23 14:10:00,122.59,122.63,122.58,122.59,21056.0,104.2819,104.3159,104.2734,104.2819,21056.0
2019-04-23 14:15:00,122.59,122.63,122.58,122.6,23278.0,104.2819,104.3159,104.2734,104.2904,23278.0
2019-04-23 14:20:00,122.59,122.6,122.55,122.59,18042.0,104.2819,104.2904,104.2479,104.2819,18042.0
2019-04-23 14:25:00,122.59,122.6,122.56,122.58,21628.0,104.2819,104.2904,104.2564,104.2734,21628.0
2019-04-23 14:30:00,122.58,122.59,122.56,122.58,11274.0,104.2734,104.2819,104.2564,104.2734,11274.0
2019-04-23 14:35:00,122.57,122.6,122.57,122.59,13374.0,104.2649,104.2904,104.2649,104.2819,13374.0
2019-04-23 14:40:00,122.59,122.61,122.55,122.57,40605.0,104.2819,104.2989,104.2479,104.2649,40605.0
2019-04-23 14:45:00,122.56,122.59,122.56,122.58,23752.0,104.2564,104.2819,104.2564,104.2734,23752.0
2019-04-23 14:50:00,122.58,122.6,122.55,122.56,78539.0,104.2734,104.2904,104.2479,104.2564,78539.0
2019-04-23 14:55:00,122.56,122.6,122.53,122.58,91815.0,104.2564,104.2904,104.2308,104.2734,91815.0
2019-04-23 15:00:00,122.57,122.59,122.54,122.56,58420.0,104.2649,104.2819,104.2393,104.2564,58420.0
2019-04-23 15:05:00,122.56,122.56,122.51,122.52,65748.0,104.2564,104.2564,104.2138,104.2223,65748.0
2019-04-23 15:10:00,122.52,122.53,122.5,122.53,33493.0,104.2223,104.2308,104.2053,104.2308,33493.0
2019-04-23 15:15:00,122.53,122.56,122.52,122.54,65003.0,104.2308,104.2564,104.2223,104.2393,65003.0
2019-04-23 15:20:00,122.55,122.57,122.54,122.55,21151.0,104.2479,104.2649,104.2393,104.2479,21151.0
2019-04-23 15:25:00,122.55,122.56,122.53,122.53,38355.0,104.2479,104.2564,104.2308,104.2308,38355.0
2019-04-23 15:30:00,122.52,122.53,122.5,122.51,70898.0,104.2223,104.2308,104.2053,104.2138,70898.0
2019-04-23 15:35:00,122.51,122.52,122.49,122.51,53008.0,104.2138,104.2223,104.1968,104.2138,53008.0
2019-04-23 15:40:00,122.51,122.53,122.5,122.52,51196.0,104.2138,104.2308,104.2053,104.2223,51196.0
2019-04-23 15:45:00,122.51,122.53,122.51,122.52,68196.0,104.2138,104.2308,104.2138,104.2223,68196.0
2019-04-23 15:50:00,122.52,122.52,122.51,122.52,129580.0,104.2223,104.2223,104.2138,104.2223,129580.0
2019-04-23 15:55:00,122.51,122.55,122.5,122.54,390542.0,104.2138,104.2479,104.2053,104.2393,390542.0
2019-04-24 09:30:00,123.11,123.18,123.09,123.13,174341.0,104.7242,104.7838,104.7072,104.7412,174341.0
2019-04-24 09:35:00,123.13,123.14,123.11,123.14,97345.0,104.7412,104.7497,104.7242,104.7497,97345.0
2019-04-24 09:40:00,123.14,123.26,123.13,123.25,172065.0,104.7497,104.8518,104.7412,104.8433,172065.0
2019-04-24 09:45:00,123.25,123.27,123.22,123.23,126427.0,104.8433,104.8603,104.8178,104.8263,126427.0
2019-04-24 09:50:00,123.23,123.27,123.2,123.21,114140.0,104.8263,104.8603,104.8008,104.8093,114140.0
2019-04-24 09:55:00,123.2,123.23,123.19,123.2,32746.0,104.8008,104.8263,104.7923,104.8008,32746.0
2019-04-24 10:00:00,123.21,123.31,123.21,123.29,302772.0,104.8093,104.8944,104.8093,104.8773,302772.0
2019-04-24 10:05:00,123.29,123.33,123.28,123.32,82238.0,104.8773,104.9114,104.8688,104.9029,82238.0
2019-04-24 10:10:00,123.31,123.32,123.29,123.3,39668.0,104.8944,104.9029,104.8773,104.8858,39668.0
2019-04-24 10:15:00,123.31,123.35,123.28,123.34,29356.0,104.8944,104.9284,104.8688,104.9199,29356.0
2019-04-24 10:20:00,123.34,123.41,123.33,123.41,67843.0,104.9199,104.9794,104.9114,104.9794,67843.0
2019-04-24 10:25:00,123.4,123.41,123.34,123.35,98993.0,104.9709,104.9794,104.9199,104.9284,98993.0
2019-04-24 10:30:00,123.34,123.36,123.32,123.34,42454.0,104.9199,104.9369,104.9029,104.9199,42454.0
2019-04-24 10:35:00,123.33,123.35,123.27,123.29,133331.0,104.9114,104.9284,104.8603,104.8773,133331.0
2019-04-24 10:40:00,123.3,123.38,123.29,123.37,45909.0,104.8858,104.9539,104.8773,104.9454,45909.0
2019-04-24 10:45:00,123.37,123.38,123.32,123.34,39665.0,104.9454,104.9539,104.9029,104.9199,39665.0
2019-04-24 10:50:00,123.34,123.37,123.34,123.35,121025.0,104.9199,104.9454,104.9199,104.9284,121025.0
2019-04-24 10:55:00,123.35,123.38,123.35,123.37,45857.0,104.9284,104.9539,104.9284,104.9454,45857.0
2019-04-24 11:00:00,123.37,123.38,123.33,123.34,74663.0,104.9454,104.9539,104.9114,104.9199,74663.0
2019-04-24 11:05:00,123.34,123.42,123.34,123.4,52253.0,104.9199,104.9879,104.9199,104.9709,52253.0
2019-04-24 11:10:00,123.4,123.44,123.39,123.44,58441.0,104.9709,105.0049,104.9624,105.0049,58441.0
2019-04-24 11:15:00,123.43,123.45,123.42,123.44,27379.0,104.9964,105.0134,104.9879,105.0049,27379.0
2019-04-24 11:20:00,123.44,123.49,123.43,123.48,67324.0,105.0049,105.0475,104.9964,105.039,67324.0
2019-04-24 11:25:00,123.48,123.51,123.45,123.47,70352.0,105.039,105.0645,105.0134,105.0305,70352.0
2019-04-24 11:30:00,123.46,123.48,123.44,123.45,41271.0,105.0219,105.039,105.0049,105.0134,41271.0
2019-04-24 11:35:00,123.45,123.45,123.4,123.41,283249.0,105.0134,105.0134,104.9709,104.9794,283249.0
2019-04-24 11:40:00,123.42,123.44,123.4,123.42,21209.0,104.9879,105.0049,104.9709,104.9879,21209.0
2019-04-24 11:45:00,123.43,123.46,123.4,123.44,61104.0,104.9964,105.0219,104.9709,105.0049,61104.0
2019-04-24 11:50:00,123.44,123.46,123.4,123.41,60000.0,105.0049,105.0219,104.9709,104.9794,60000.0
2019-04-24 11:55:00,123.4,123.41,123.36,123.37,110817.0,104.9709,104.9794,104.9369,104.9454,110817.0
2019-04-24 12:00:00,123.36,123.4,123.34,123.37,37393.0,104.9369,104.9709,104.9199,104.9454,37393.0
2019-04-24 12:05:00,123.38,123.38,123.35,123.35,11888.0,104.9539,104.9539,104.9284,104.9284,11888.0
2019-04-24 12:10:00,123.35,123.36,123.32,123.34,40947.0,104.9284,104.9369,104.9029,104.9199,40947.0
2019-04-24 12:15:00,123.34,123.38,123.33,123.37,26202.0,104.9199,104.9539,104.9114,104.9454,26202.0
2019-04-24 12:20:00,123.37,123.42,123.36,123.41,34727.0,104.9454,104.9879,104.9369,104.9794,34727.0
2019-04-24 12:25:00,123.42,123.43,123.38,123.39,66589.0,104.9879,104.9964,104.9539,104.9624,66589.0
2019-04-24 12:30:00,123.39,123.39,123.33,123.33,42144.0,104.9624,104.9624,104.9114,104.9114,42144.0
2019-04-24 12:35:00,123.32,123.34,123.31,123.34,13541.0,104.9029,104.9199,104.8944,104.9199,13541.0
2019-04-24 12:40:00,123.34,123.34,123.32,123.34,59847.0,104.9199,104.9199,104.9029,104.9199,59847.0
2019-04-24 12:45:00,123.34,123.36,123.32,123.33,37609.0,104.9199,104.9369,104.9029,104.9114,37609.0
2019-04-24 12:50:00,123.32,123.35,123.32,123.35,67537.0,104.9029,104.9284,104.9029,104.9284,67537.0
2019-04-24 12:55:00,123.34,123.4,123.34,123.37,36958.0,104.9199,104.9709,104.9199,104.9454,36958.0
2019-04-24 13:00:00,123.37,123.4,123.34,123.38,61939.0,104.9454,104.9709,104.9199,104.9539,61939.0
2019-04-24 13:05:00,123.37,123.41,123.37,123.4,32270.0,104.9454,104.9794,104.9454,104.9709,32270.0
2019-04-24 13:10:00,123.4,123.43,123.39,123.42,32207.0,104.9709,104.9964,104.9624,104.9879,32207.0
2019-04-24 13:15:00,123.42,123.42,123.39,123.42,51132.0,104.9879,104.9879,104.9624,104.9879,51132.0
2019-04-24 13:20:00,123.42,123.42,123.34,123.34,57767.0,104.9879,104.9879,104.9199,104.9199,57767.0
2019-04-24 13:25:00,123.35,123.38,123.34,123.34,43537.0,104.9284,104.9539,104.9199,104.9199,43537.0
2019-04-24 13:30:00,123.34,123.35,123.33,123.34,18249.0,104.9199,104.9284,104.9114,104.9199,18249.0
2019-04-24 13:35:00,123.34,123.39,123.33,123.37,40555.0,104.9199,104.9624,104.9114,104.9454,40555.0
2019-04-24 13:40:00,123.38,123.38,123.36,123.37,20041.0,104.9539,104.9539,104.9369,104.9454,20041.0
2019-04-24 13:45:00,123.37,123.38,123.36,123.38,34983.0,104.9454,104.9539,104.9369,104.9539,34983.0
2019-04-24 13:50:00,123.39,123.42,123.38,123.41,33282.0,104.9624,104.9879,104.9539,104.9794,33282.0
2019-04-24 13:55:00,123.42,123.43,123.39,123.4,52156.0,104.9879,104.9964,104.9624,104.9709,52156.0
2019-04-24 14:00:00,123.4,123.41,123.39,123.4,11827.0,104.9709,104.9794,104.9624,104.9709,11827.0
2019-04-24 14:05:00,123.41,123.41,123.38,123.41,31929.0,104.9794,104.9794,104.9539,104.9794,31929.0
2019-04-24 14:10:00,123.41,123.43,123.4,123.43,15000.0,104.9794,104.9964,104.9709,104.9964,15000.0
2019-04-24 14:15:00,123.43,123.43,123.4,123.41,14376.0,104.9964,104.9964,104.9709,104.9794,14376.0
2019-04-24 14:20:00,123.41,123.43,123.4,123.42,35553.0,104.9794,104.9964,104.9709,104.9879,35553.0
2019-04-24 14:25:00,123.42,123.43,123.41,123.42,28928.0,104.9879,104.9964,104.9794,104.9879,28928.0
2019-04-24 14:30:00,123.42,123.44,123.4,123.41,40790.0,104.9879,105.0049,104.9709,104.9794,40790.0
2019-04-24 14:35:00,123.42,123.44,123.41,123.42,35800.0,104.9879,105.0049,104.9794,104.9879,35800.0
2019-04-24 14:40:00,123.42,123.44,123.4,123.44,28149.0,104.9879,105.0049,104.9709,105.0049,28149.0
2019-04-24 14:45:00,123.43,123.44,123.42,123.44,84516.0,104.9964,105.0049,104.9879,105.0049,84516.0
2019-04-24 14:50:00,123.44,123.44,123.42,123.44,48933.0,105.0049,105.0049,104.9879,105.0049,48933.0
2019-04-24 14:55:00,123.44,123.47,123.41,123.47,116246.0,105.0049,105.0305,104.9794,105.0305,116246.0
2019-04-24 15:00:00,123.46,123.5,123.42,123.45,81739.0,105.0219,105.056,104.9879,105.0134,81739.0
2019-04-24 15:05:00,123.44,123.48,123.44,123.46,26247.0,105.0049,105.039,105.0049,105.0219,26247.0
2019-04-24 15:10:00,123.47,123.47,123.43,123.43,69317.0,105.0305,105.0305,104.9964,104.9964,69317.0
2019-04-24 15:15:00,123.44,123.49,123.43,123.43,57382.0,105.0049,105.0475,104.9964,104.9964,57382.0
2019-04-24 15:20:00,123.44,123.48,123.43,123.47,21038.0,105.0049,105.039,104.9964,105.0305,21038.0
2019-04-24 15:25:00,123.47,123.48,123.44,123.47,28834.0,105.0305,105.039,105.0049,105.0305,28834.0
2019-04-24 15:30:00,123.47,123.5,123.44,123.48,70089.0,105.0305,105.056,105.0049,105.039,70089.0
2019-04-24 15:35:00,123.48,123.52,123.47,123.52,94463.0,105.039,105.073,105.0305,105.073,94463.0
2019-04-24 15:40:00,123.52,123.53,123.49,123.5,65281.0,105.073,105.0815,105.0475,105.056,65281.0
2019-04-24 15:45:00,123.51,123.52,123.5,123.51,118946.0,105.0645,105.073,105.056,105.0645,118946.0
2019-04-24 15:50:00,123.51,123.54,123.5,123.53,131915.0,105.0645,105.09,105.056,105.0815,131915.0
2019-04-24 15:55:00,123.53,123.59,123.53,123.56,839368.0,105.0815,105.1325,105.0815,105.107,839368.0
2019-04-25 09:30:00,123.49,123.53,123.46,123.53,60789.0,105.0475,105.0815,105.0219,105.0815,60789.0
2019-04-25 09:35:00,123.52,123.58,123.51,123.56,98296.0,105.073,105.124,105.0645,105.107,98296.0
2019-04-25 09:40:00,123.56,123.62,123.52,123.54,47339.0,105.107,105.1581,105.073,105.09,47339.0
2019-04-25 09:45:00,123.54,123.55,123.45,123.47,144015.0,105.09,105.0985,105.0134,105.0305,144015.0
2019-04-25 09:50:00,123.48,123.49,123.4,123.42,67502.0,105.039,105.0475,104.9709,104.9879,67502.0
2019-04-25 09:55:00,123.42,123.43,123.31,123.32,33237.0,104.9879,104.9964,104.8944,104.9029,33237.0
2019-04-25 10:00:00,123.34,123.34,123.27,123.27,43556.0,104.9199,104.9199,104.8603,104.8603,43556.0
2019-04-25 10:05:00,123.26,123.29,123.25,123.28,79153.0,104.8518,104.8773,104.8433,104.8688,79153.0
2019-04-25 10:10:00,123.28,123.38,123.26,123.36,38292.0,104.8688,104.9539,104.8518,104.9369,38292.0
2019-04-25 10:15:00,123.35,123.39,123.33,123.35,39510.0,104.9284,104.9624,104.9114,104.9284,39510.0
2019-04-25 10:20:00,123.34,123.39,123.34,123.36,17229.0,104.9199,104.9624,104.9199,104.9369,17229.0
2019-04-25 10:25:00,123.37,123.37,123.32,123.34,25562.0,104.9454,104.9454,104.9029,104.9199,25562.0
2019-04-25 10:30:00,123.34,123.41,123.34,123.36,68519.0,104.9199,104.9794,104.9199,104.9369,68519.0
2019-04-25 10:35:00,123.35,123.36,123.3,123.33,41557.0,104.9284,104.9369,104.8858,104.9114,41557.0
2019-04-25 10:40:00,123.34,123.36,123.32,123.32,54582.0,104.9199,104.9369,104.9029,104.9029,54582.0
2019-04-25 10:45:00,123.32,123.33,123.29,123.3,74293.0,104.9029,104.9114,104.8773,104.8858,74293.0
2019-04-25 10:50:00,123.3,123.32,123.29,123.31,40565.0,104.8858,104.9029,104.8773,104.8944,40565.0
2019-04-25 10:55:00,123.32,123.32,123.27,123.27,28218.0,104.9029,104.9029,104.8603,104.8603,28218.0
2019-04-25 11:00:00,123.27,123.27,123.19,123.22,36165.0,104.8603,104.8603,104.7923,104.8178,36165.0
2019-04-25 11:05:00,123.22,123.25,123.22,123.25,54946.0,104.8178,104.8433,104.8178,104.8433,54946.0
2019-04-25 11:10:00,123.26,123.3,123.24,123.3,32916.0,104.8518,104.8858,104.8348,104.8858,32916.0
2019-04-25 11:15:00,123.31,123.41,123.3,123.39,53283.0,104.8944,104.9794,104.8858,104.9624,53283.0
2019-04-25 11:20:00,123.4,123.41,123.33,123.34,22726.0,104.9709,104.9794,104.9114,104.9199,22726.0
2019-04-25 11:25:00,123.34,123.34,123.25,123.27,37048.0,104.9199,104.9199,104.8433,104.8603,37048.0
2019-04-25 11:30:00,123.27,123.27,123.22,123.24,96564.0,104.8603,104.8603,104.8178,104.8348,96564.0
2019-04-25 11:35:00,123.23,123.26,123.22,123.22,97663.0,104.8263,104.8518,104.8178,104.8178,97663.0
2019-04-25 11:40:00,123.23,123.26,123.22,123.24,66468.0,104.8263,104.8518,104.8178,104.8348,66468.0
2019-04-25 11:45:00,123.25,123.3,123.24,123.3,75400.0,104.8433,104.8858,104.8348,104.8858,75400.0
2019-04-25 11:50:00,123.3,123.33,123.28,123.33,30512.0,104.8858,104.9114,104.8688,104.9114,30512.0
2019-04-25 11:55:00,123.34,123.34,123.3,123.32,46651.0,104.9199,104.9199,104.8858,104.9029,46651.0
2019-04-25 12:00:00,123.31,123.34,123.31,123.32,19203.0,104.8944,104.9199,104.8944,104.9029,19203.0
2019-04-25 12:05:00,123.32,123.32,123.25,123.25,34583.0,104.9029,104.9029,104.8433,104.8433,34583.0
2019-04-25 12:10:00,123.25,123.29,123.24,123.27,43503.0,104.8433,104.8773,104.8348,104.8603,43503.0
2019-04-25 12:15:00,123.28,123.31,123.27,123.3,18860.0,104.8688,104.8944,104.8603,104.8858,18860.0
2019-04-25 12:20:00,123.3,123.3,123.28,123.29,10023.0,104.8858,104.8858,104.8688,104.8773,10023.0
2019-04-25 12:25:00,123.29,123.3,123.27,123.29,31832.0,104.8773,104.8858,104.8603,104.8773,31832.0
2019-04-25 12:30:00,123.29,123.29,123.25,123.26,26607.0,104.8773,104.8773,104.8433,104.8518,26607.0
2019-04-25 12:35:00,123.27,123.27,123.24,123.25,17275.0,104.8603,104.8603,104.8348,104.8433,17275.0
2019-04-25 12:40:00,123.25,123.25,123.21,123.24,76784.0,104.8433,104.8433,104.8093,104.8348,76784.0
2019-04-25 12:45:00,123.24,123.24,123.22,123.22,17903.0,104.8348,104.8348,104.8178,104.8178,17903.0
2019-04-25 12:50:00,123.22,123.24,123.21,123.22,16201.0,104.8178,104.8348,104.8093,104.8178,16201.0
2019-04-25 12:55:00,123.22,123.25,123.21,123.23,38663.0,104.8178,104.8433,104.8093,104.8263,38663.0
2019-04-25 13:00:00,123.23,123.27,123.17,123.17,74425.0,104.8263,104.8603,104.7753,104.7753,74425.0
2019-04-25 13:05:00,123.18,123.19,123.13,123.16,34312.0,104.7838,104.7923,104.7412,104.7668,34312.0
2019-04-25 13:10:00,123.16,123.21,123.15,123.2,42385.0,104.7668,104.8093,104.7582,104.8008,42385.0
2019-04-25 13:15:00,123.2,123.21,123.18,123.2,13495.0,104.8008,104.8093,104.7838,104.8008,13495.0
2019-04-25 13:20:00,123.19,123.2,123.15,123.19,38461.0,104.7923,104.8008,104.7582,104.7923,38461.0
2019-04-25 13:25:00,123.19,123.19,123.16,123.18,27391.0,104.7923,104.7923,104.7668,104.7838,27391.0
2019-04-25 13:30:00,123.18,123.18,123.11,123.12,33306.0,104.7838,104.7838,104.7242,104.7327,33306.0
2019-04-25 13:35:00,123.13,123.13,123.1,123.13,49889.0,104.7412,104.7412,104.7157,104.7412,49889.0
2019-04-25 13:40:00,123.13,123.14,123.12,123.13,13209.0,104.7412,104.7497,104.7327,104.7412,13209.0
2019-04-25 13:45:00,123.13,123.19,123.11,123.19,31926.0,104.7412,104.7923,104.7242,104.7923,31926.0
2019-04-25 13:50:00,123.19,123.22,123.19,123.21,38571.0,104.7923,104.8178,104.7923,104.8093,38571.0
2019-04-25 13:55:00,123.22,123.24,123.21,123.23,82999.0,104.8178,104.8348,104.8093,104.8263,82999.0
2019-04-25 14:00:00,123.23,123.23,123.18,123.22,121988.0,104.8263,104.8263,104.7838,104.8178,121988.0
2019-04-25 14:05:00,123.22,123.23,123.19,123.2,49657.0,104.8178,104.8263,104.7923,104.8008,49657.0
2019-04-25 14:10:00,123.19,123.22,123.19,123.19,24130.0,104.7923,104.8178,104.7923,104.7923,24130.0
2019-04-25 14:15:00,123.19,123.22,123.19,123.22,36666.0,104.7923,104.8178,104.7923,104.8178,36666.0
2019-04-25 14:20:00,123.22,123.24,123.21,123.22,20292.0,104.8178,104.8348,104.8093,104.8178,20292.0
2019-04-25 14:25:00,123.22,123.22,123.19,123.21,40142.0,104.8178,104.8178,104.7923,104.8093,40142.0
2019-04-25 14:30:00,123.22,123.23,123.2,123.22,21823.0,104.8178,104.8263,104.8008,104.8178,21823.0
2019-04-25 14:35:00,123.22,123.23,123.2,123.22,24484.0,104.8178,104.8263,104.8008,104.8178,24484.0
2019-04-25 14:40:00,123.22,123.25,123.22,123.24,12132.0,104.8178,104.8433,104.8178,104.8348,12132.0
2019-04-25 14:45:00,123.24,123.27,123.23,123.26,30796.0,104.8348,104.8603,104.8263,104.8518,30796.0
2019-04-25 14:50:00,123.26,123.31,123.25,123.3,46229.0,104.8518,104.8944,104.8433,104.8858,46229.0
2019-04-25 14:55:00,123.31,123.33,123.28,123.32,308009.0,104.8944,104.9114,104.8688,104.9029,308009.0
2019-04-25 15:00:00,123.33,123.33,123.28,123.31,31683.0,104.9114,104.9114,104.8688,104.8944,31683.0
2019-04-25 15:05:00,123.32,123.38,123.31,123.37,46093.0,104.9029,104.9539,104.8944,104.9454,46093.0
2019-04-25 15:10:00,123.38,123.44,123.37,123.44,31344.0,104.9539,105.0049,104.9454,105.0049,31344.0
2019-04-25 15:15:00,123.42,123.42,123.38,123.39,48071.0,104.9879,104.9879,104.9539,104.9624,48071.0
2019-04-25 15:20:00,123.39,123.4,123.38,123.39,25151.0,104.9624,104.9709,104.9539,104.9624,25151.0
2019-04-25 15:25:00,123.4,123.4,123.39,123.4,34442.0,104.9709,104.9709,104.9624,104.9709,34442.0
2019-04-25 15:30:00,123.39,123.39,123.35,123.37,28463.0,104.9624,104.9624,104.9284,104.9454,28463.0
2019-04-25 15:35:00,123.36,123.37,123.35,123.36,21225.0,104.9369,104.9454,104.9284,104.9369,21225.0
2019-04-25 15:40:00,123.37,123.37,123.35,123.36,38676.0,104.9454,104.9454,104.9284,104.9369,38676.0
2019-04-25 15:45:00,123.35,123.37,123.31,123.34,81931.0,104.9284,104.9454,104.8944,104.9199,81931.0
2019-04-25 15:50:00,123.34,123.35,123.32,123.34,88823.0,104.9199,104.9284,104.9029,104.9199,88823.0
2019-04-25 15:55:00,123.34,123.4,123.34,123.39,400454.0,104.9199,104.9709,104.9199,104.9624,400454.0
2019-04-26 09:30:00,123.98,124.02,123.82,123.82,123057.0,105.4643,105.4983,105.3282,105.3282,123057.0
2019-04-26 09:35:00,123.83,123.93,123.8,123.86,45847.0,105.3367,105.4218,105.3112,105.3622,45847.0
2019-04-26 09:40:00,123.86,123.95,123.82,123.87,136730.0,105.3622,105.4388,105.3282,105.3707,136730.0
2019-04-26 09:45:00,123.87,123.98,123.86,123.89,84326.0,105.3707,105.4643,105.3622,105.3877,84326.0
2019-04-26 09:50:00,123.89,123.96,123.84,123.95,125164.0,105.3877,105.4473,105.3452,105.4388,125164.0
2019-04-26 09:55:00,123.95,123.97,123.9,123.94,36562.0,105.4388,105.4558,105.3962,105.4303,36562.0
2019-04-26 10:00:00,123.93,123.94,123.88,123.9,64641.0,105.4218,105.4303,105.3792,105.3962,64641.0
2019-04-26 10:05:00,123.9,123.94,123.87,123.93,29734.0,105.3962,105.4303,105.3707,105.4218,29734.0
2019-04-26 10:10:00,123.93,123.99,123.91,123.98,34416.0,105.4218,105.4728,105.4047,105.4643,34416.0
2019-04-26 10:15:00,123.98,124.0,123.95,123.98,124239.0,105.4643,105.4813,105.4388,105.4643,124239.0
2019-04-26 10:20:00,123.97,123.99,123.91,123.95,72123.0,105.4558,105.4728,105.4047,105.4388,72123.0
2019-04-26 10:25:00,123.95,124.0,123.94,123.99,63738.0,105.4388,105.4813,105.4303,105.4728,63738.0
2019-04-26 10:30:00,123.99,124.01,123.97,123.98,41022.0,105.4728,105.4898,105.4558,105.4643,41022.0
2019-04-26 10:35:00,123.97,123.99,123.92,123.98,49260.0,105.4558,105.4728,105.4133,105.4643,49260.0
2019-04-26 10:40:00,123.96,124.0,123.96,123.98,33620.0,105.4473,105.4813,105.4473,105.4643,33620.0
2019-04-26 10:45:00,123.97,123.99,123.93,123.95,10174.0,105.4558,105.4728,105.4218,105.4388,10174.0
2019-04-26 10:50:00,123.94,123.99,123.9,123.9,39961.0,105.4303,105.4728,105.3962,105.3962,39961.0
2019-04-26 10:55:00,123.9,123.98,123.88,123.97,70417.0,105.3962,105.4643,105.3792,105.4558,70417.0
2019-04-26 11:00:00,123.98,124.0,123.96,123.99,44820.0,105.4643,105.4813,105.4473,105.4728,44820.0
2019-04-26 11:05:00,123.98,123.98,123.87,123.89,35481.0,105.4643,105.4643,105.3707,105.3877,35481.0
2019-04-26 11:10:00,123.89,123.9,123.87,123.89,23543.0,105.3877,105.3962,105.3707,105.3877,23543.0
2019-04-26 11:15:00,123.88,123.92,123.87,123.91,43459.0,105.3792,105.4133,105.3707,105.4047,43459.0
2019-04-26 11:20:00,123.9,123.93,123.88,123.89,85490.0,105.3962,105.4218,105.3792,105.3877,85490.0
2019-04-26 11:25:00,123.89,123.9,123.87,123.88,227326.0,105.3877,105.3962,105.3707,105.3792,227326.0
2019-04-26 11:30:00,123.88,123.93,123.87,123.93,151986.0,105.3792,105.4218,105.3707,105.4218,151986.0
2019-04-26 11:35:00,123.92,123.95,123.9,123.93,44294.0,105.4133,105.4388,105.3962,105.4218,44294.0
2019-04-26 11:40:00,123.93,123.94,123.9,123.9,14267.0,105.4218,105.4303,105.3962,105.3962,14267.0
2019-04-26 11:45:00,123.9,123.9,123.87,123.89,18177.0,105.3962,105.3962,105.3707,105.3877,18177.0
2019-04-26 11:50:00,123.9,123.92,123.89,123.91,12661.0,105.3962,105.4133,105.3877,105.4047,12661.0
2019-04-26 11:55:00,123.9,123.96,123.89,123.94,27842.0,105.3962,105.4473,105.3877,105.4303,27842.0
2019-04-26 12:00:00,123.95,123.95,123.91,123.92,10787.0,105.4388,105.4388,105.4047,105.4133,10787.0
2019-04-26 12:05:00,123.92,123.94,123.91,123.94,11632.0,105.4133,105.4303,105.4047,105.4303,11632.0
2019-04-26 12:10:00,123.94,123.95,123.9,123.92,23276.0,105.4303,105.4388,105.3962,105.4133,23276.0
2019-04-26 12:15:00,123.92,123.93,123.9,123.91,23205.0,105.4133,105.4218,105.3962,105.4047,23205.0
2019-04-26 12:20:00,123.91,123.93,123.89,123.9,18160.0,105.4047,105.4218,105.3877,105.3962,18160.0
2019-04-26 12:25:00,123.9,123.92,123.89,123.91,23433.0,105.3962,105.4133,105.3877,105.4047,23433.0
2019-04-26 12:30:00,123.91,123.93,123.85,123.86,88268.0,105.4047,105.4218,105.3537,105.3622,88268.0
2019-04-26 12:35:00,123.87,123.9,123.86,123.89,21770.0,105.3707,105.3962,105.3622,105.3877,21770.0
2019-04-26 12:40:00,123.88,123.93,123.87,123.92,10143.0,105.3792,105.4218,105.3707,105.4133,10143.0
2019-04-26 12:45:00,123.93,123.99,123.93,123.94,79051.0,105.4218,105.4728,105.4218,105.4303,79051.0
2019-04-26 12:50:00,123.93,123.95,123.91,123.94,50700.0,105.4218,105.4388,105.4047,105.4303,50700.0
2019-04-26 12:55:00,123.95,123.97,123.94,123.96,12272.0,105.4388,105.4558,105.4303,105.4473,12272.0
2019-04-26 13:00:00,123.96,123.99,123.94,123.97,46521.0,105.4473,105.4728,105.4303,105.4558,46521.0
2019-04-26 13:05:00,123.96,124.0,123.96,123.99,62219.0,105.4473,105.4813,105.4473,105.4728,62219.0
2019-04-26 13:10:00,123.99,123.99,123.95,123.96,21061.0,105.4728,105.4728,105.4388,105.4473,21061.0
2019-04-26 13:15:00,123.96,123.98,123.95,123.96,58924.0,105.4473,105.4643,105.4388,105.4473,58924.0
2019-04-26 13:20:00,123.97,123.97,123.94,123.95,5661.0,105.4558,105.4558,105.4303,105.4388,5661.0
2019-04-26 13:25:00,123.95,123.96,123.94,123.94,18711.0,105.4388,105.4473,105.4303,105.4303,18711.0
2019-04-26 13:30:00,123.94,123.95,123.89,123.9,21521.0,105.4303,105.4388,105.3877,105.3962,21521.0
2019-04-26 13:35:00,123.9,123.92,123.89,123.9,27853.0,105.3962,105.4133,105.3877,105.3962,27853.0
2019-04-26 13:40:00,123.91,123.93,123.89,123.9,16666.0,105.4047,105.4218,105.3877,105.3962,16666.0
2019-04-26 13:45:00,123.9,123.91,123.88,123.88,13305.0,105.3962,105.4047,105.3792,105.3792,13305.0
2019-04-26 13:50:00,123.88,123.88,123.81,123.81,18332.0,105.3792,105.3792,105.3197,105.3197,18332.0
2019-04-26 13:55:00,123.8,123.81,123.75,123.77,32936.0,105.3112,105.3197,105.2686,105.2857,32936.0
2019-04-26 14:00:00,123.77,123.78,123.75,123.75,31981.0,105.2857,105.2942,105.2686,105.2686,31981.0
2019-04-26 14:05:00,123.75,123.77,123.72,123.73,46438.0,105.2686,105.2857,105.2431,105.2516,46438.0
2019-04-26 14:10:00,123.72,123.73,123.72,123.73,16955.0,105.2431,105.2516,105.2431,105.2516,16955.0
2019-04-26 14:15:00,123.73,123.75,123.72,123.74,59022.0,105.2516,105.2686,105.2431,105.2601,59022.0
2019-04-26 14:20:00,123.73,123.74,123.72,123.74,18183.0,105.2516,105.2601,105.2431,105.2601,18183.0
2019-04-26 14:25:00,123.73,123.74,123.64,123.66,310576.0,105.2516,105.2601,105.1751,105.1921,310576.0
2019-04-26 14:30:00,123.66,123.73,123.66,123.72,57922.0,105.1921,105.2516,105.1921,105.2431,57922.0
2019-04-26 14:35:00,123.72,123.77,123.71,123.76,31899.0,105.2431,105.2857,105.2346,105.2771,31899.0
2019-04-26 14:40:00,123.76,123.79,123.74,123.79,11374.0,105.2771,105.3027,105.2601,105.3027,11374.0
2019-04-26 14:45:00,123.78,123.81,123.77,123.8,16399.0,105.2942,105.3197,105.2857,105.3112,16399.0
2019-04-26 14:50:00,123.8,123.8,123.75,123.76,25559.0,105.3112,105.3112,105.2686,105.2771,25559.0
2019-04-26 14:55:00,123.76,123.8,123.74,123.8,132835.0,105.2771,105.3112,105.2601,105.3112,132835.0
2019-04-26 15:00:00,123.79,123.81,123.76,123.77,34970.0,105.3027,105.3197,105.2771,105.2857,34970.0
2019-04-26 15:05:00,123.76,123.8,123.76,123.79,17302.0,105.2771,105.3112,105.2771,105.3027,17302.0
2019-04-26 15:10:00,123.8,123.83,123.78,123.82,30276.0,105.3112,105.3367,105.2942,105.3282,30276.0
2019-04-26 15:15:00,123.82,123.83,123.79,123.83,81110.0,105.3282,105.3367,105.3027,105.3367,81110.0
2019-04-26 15:20:00,123.82,123.85,123.81,123.84,20137.0,105.3282,105.3537,105.3197,105.3452,20137.0
2019-04-26 15:25:00,123.85,123.85,123.78,123.81,291494.0,105.3537,105.3537,105.2942,105.3197,291494.0
2019-04-26 15:30:00,123.81,123.82,123.8,123.82,30839.0,105.3197,105.3282,105.3112,105.3282,30839.0
2019-04-26 15:35:00,123.82,123.83,123.8,123.82,34989.0,105.3282,105.3367,105.3112,105.3282,34989.0
2019-04-26 15:40:00,123.82,123.87,123.81,123.84,84781.0,105.3282,105.3707,105.3197,105.3452,84781.0
2019-04-26 15:45:00,123.84,123.86,123.83,123.84,120983.0,105.3452,105.3622,105.3367,105.3452,120983.0
2019-04-26 15:50:00,123.84,123.85,123.8,123.81,461683.0,105.3452,105.3537,105.3112,105.3197,461683.0
2019-04-26 15:55:00,123.8,123.83,123.79,123.81,437636.0,105.3112,105.3367,105.3027,105.3197,437636.0
2019-04-29 09:30:00,123.23,123.28,123.21,123.24,118214.0,104.8263,104.8688,104.8093,104.8348,118214.0
2019-04-29 09:35:00,123.24,123.3,123.23,123.25,62838.0,104.8348,104.8858,104.8263,104.8433,62838.0
2019-04-29 09:40:00,123.25,123.32,123.2,123.22,82420.0,104.8433,104.9029,104.8008,104.8178,82420.0
2019-04-29 09:45:00,123.22,123.25,123.19,123.23,44439.0,104.8178,104.8433,104.7923,104.8263,44439.0
2019-04-29 09:50:00,123.25,123.3,123.22,123.23,135325.0,104.8433,104.8858,104.8178,104.8263,135325.0
2019-04-29 09:55:00,123.24,123.24,123.2,123.22,36346.0,104.8348,104.8348,104.8008,104.8178,36346.0
2019-04-29 10:00:00,123.21,123.25,123.2,123.22,53811.0,104.8093,104.8433,104.8008,104.8178,53811.0
2019-04-29 10:05:00,123.21,123.3,123.2,123.28,41213.0,104.8093,104.8858,104.8008,104.8688,41213.0
2019-04-29 10:10:00,123.28,123.29,123.23,123.26,19145.0,104.8688,104.8773,104.8263,104.8518,19145.0
2019-04-29 10:15:00,123.27,123.35,123.26,123.32,33911.0,104.8603,104.9284,104.8518,104.9029,33911.0
2019-04-29 10:20:00,123.32,123.32,123.28,123.3,23822.0,104.9029,104.9029,104.8688,104.8858,23822.0
2019-04-29 10:25:00,123.3,123.31,123.29,123.31,18599.0,104.8858,104.8944,104.8773,104.8944,18599.0
2019-04-29 10:30:00,123.3,123.32,123.27,123.28,28824.0,104.8858,104.9029,104.8603,104.8688,28824.0
2019-04-29 10:35:00,123.28,123.3,123.22,123.23,22697.0,104.8688,104.8858,104.8178,104.8263,22697.0
2019-04-29 10:40:00,123.23,123.32,123.22,123.32,40331.0,104.8263,104.9029,104.8178,104.9029,40331.0
2019-04-29 10:45:00,123.32,123.34,123.3,123.32,41291.0,104.9029,104.9199,104.8858,104.9029,41291.0
2019-04-29 10:50:00,123.32,123.35,123.3,123.31,40737.0,104.9029,104.9284,104.8858,104.8944,40737.0
2019-04-29 10:55:00,123.31,123.34,123.26,123.33,36809.0,104.8944,104.9199,104.8518,104.9114,36809.0
2019-04-29 11:00:00,123.32,123.33,123.29,123.3,23217.0,104.9029,104.9114,104.8773,104.8858,23217.0
2019-04-29 11:05:00,123.3,123.34,123.29,123.29,62295.0,104.8858,104.9199,104.8773,104.8773,62295.0
2019-04-29 11:10:00,123.3,123.33,123.28,123.32,20680.0,104.8858,104.9114,104.8688,104.9029,20680.0
2019-04-29 11:15:00,123.32,123.33,123.3,123.3,11255.0,104.9029,104.9114,104.8858,104.8858,11255.0
2019-04-29 11:20:00,123.3,123.31,123.29,123.31,36632.0,104.8858,104.8944,104.8773,104.8944,36632.0
2019-04-29 11:25:00,123.31,123.32,123.3,123.3,15705.0,104.8944,104.9029,104.8858,104.8858,15705.0
2019-04-29 11:30:00,123.31,123.33,123.3,123.31,18832.0,104.8944,104.9114,104.8858,104.8944,18832.0
2019-04-29 11:35:00,123.31,123.34,123.28,123.28,88033.0,104.8944,104.9199,104.8688,104.8688,88033.0
2019-04-29 11:40:00,123.29,123.29,123.22,123.22,19294.0,104.8773,104.8773,104.8178,104.8178,19294.0
2019-04-29 11:45:00,123.22,123.23,123.17,123.18,33736.0,104.8178,104.8263,104.7753,104.7838,33736.0
2019-04-29 11:50:00,123.17,123.18,123.15,123.16,12728.0,104.7753,104.7838,104.7582,104.7668,12728.0
2019-04-29 11:55:00,123.15,123.15,123.1,123.11,55437.0,104.7582,104.7582,104.7157,104.7242,55437.0
2019-04-29 12:00:00,123.11,123.11,123.08,123.09,50675.0,104.7242,104.7242,104.6987,104.7072,50675.0
2019-04-29 12:05:00,123.09,123.1,123.05,123.05,17750.0,104.7072,104.7157,104.6732,104.6732,17750.0
2019-04-29 12:10:00,123.05,123.07,123.03,123.05,55065.0,104.6732,104.6902,104.6562,104.6732,55065.0
2019-04-29 12:15:00,123.05,123.07,123.02,123.06,49216.0,104.6732,104.6902,104.6477,104.6817,49216.0
2019-04-29 12:20:00,123.05,123.06,123.04,123.05,54662.0,104.6732,104.6817,104.6647,104.6732,54662.0
2019-04-29 12:25:00,123.05,123.05,123.02,123.03,66354.0,104.6732,104.6732,104.6477,104.6562,66354.0
2019-04-29 12:30:00,123.03,123.06,123.03,123.04,43024.0,104.6562,104.6817,104.6562,104.6647,43024.0
2019-04-29 12:35:00,123.04,123.06,123.03,123.03,39169.0,104.6647,104.6817,104.6562,104.6562,39169.0
2019-04-29 12:40:00,123.04,123.1,123.04,123.1,27627.0,104.6647,104.7157,104.6647,104.7157,27627.0
2019-04-29 12:45:00,123.1,123.1,123.08,123.08,11211.0,104.7157,104.7157,104.6987,104.6987,11211.0
2019-04-29 12:50:00,123.09,123.1,123.06,123.08,34169.0,104.7072,104.7157,104.6817,104.6987,34169.0
2019-04-29 12:55:00,123.09,123.1,123.06,123.07,14415.0,104.7072,104.7157,104.6817,104.6902,14415.0
2019-04-29 13:00:00,123.06,123.09,123.05,123.07,26219.0,104.6817,104.7072,104.6732,104.6902,26219.0
2019-04-29 13:05:00,123.07,123.07,123.04,123.05,17691.0,104.6902,104.6902,104.6647,104.6732,17691.0
2019-04-29 13:10:00,123.04,123.05,123.02,123.03,20308.0,104.6647,104.6732,104.6477,104.6562,20308.0
2019-04-29 13:15:00,123.03,123.05,122.99,123.04,46555.0,104.6562,104.6732,104.6221,104.6647,46555.0
2019-04-29 13:20:00,123.03,123.05,123.02,123.04,13350.0,104.6562,104.6732,104.6477,104.6647,13350.0
2019-04-29 13:25:00,123.03,123.04,123.01,123.02,21972.0,104.6562,104.6647,104.6392,104.6477,21972.0
2019-04-29 13:30:00,123.02,123.02,122.99,123.0,14933.0,104.6477,104.6477,104.6221,104.6306,14933.0
2019-04-29 13:35:00,122.99,123.03,122.99,123.02,18932.0,104.6221,104.6562,104.6221,104.6477,18932.0
2019-04-29 13:40:00,123.02,123.04,122.99,123.0,35682.0,104.6477,104.6647,104.6221,104.6306,35682.0
2019-04-29 13:45:00,122.99,123.01,122.98,123.0,10516.0,104.6221,104.6392,104.6136,104.6306,10516.0
2019-04-29 13:50:00,122.99,123.0,122.95,122.98,160809.0,104.6221,104.6306,104.5881,104.6136,160809.0
2019-04-29 13:55:00,122.98,122.99,122.96,122.96,12525.0,104.6136,104.6221,104.5966,104.5966,12525.0
2019-04-29 14:00:00,122.97,122.98,122.95,122.96,40391.0,104.6051,104.6136,104.5881,104.5966,40391.0
2019-04-29 14:05:00,122.96,122.98,122.95,122.97,27680.0,104.5966,104.6136,104.5881,104.6051,27680.0
2019-04-29 14:10:00,122.96,122.98,122.94,122.96,57947.0,104.5966,104.6136,104.5796,104.5966,57947.0
2019-04-29 14:15:00,122.97,122.97,122.88,122.92,55577.0,104.6051,104.6051,104.5286,104.5626,55577.0
2019-04-29 14:20:00,122.92,122.93,122.91,122.91,21741.0,104.5626,104.5711,104.5541,104.5541,21741.0
2019-04-29 14:25:00,122.91,122.93,122.9,122.92,41165.0,104.5541,104.5711,104.5456,104.5626,41165.0
2019-04-29 14:30:00,122.92,122.94,122.9,122.92,181987.0,104.5626,104.5796,104.5456,104.5626,181987.0
2019-04-29 14:35:00,122.92,122.95,122.92,122.93,30970.0,104.5626,104.5881,104.5626,104.5711,30970.0
2019-04-29 14:40:00,122.93,122.93,122.89,122.9,35962.0,104.5711,104.5711,104.5371,104.5456,35962.0
2019-04-29 14:45:00,122.9,122.9,122.85,122.89,26337.0,104.5456,104.5456,104.503,104.5371,26337.0
2019-04-29 14:50:00,122.88,122.94,122.87,122.92,55608.0,104.5286,104.5796,104.5201,104.5626,55608.0
2019-04-29 14:55:00,122.92,122.98,122.9,122.98,90649.0,104.5626,104.6136,104.5456,104.6136,90649.0
2019-04-29 15:00:00,122.97,122.98,122.93,122.94,66735.0,104.6051,104.6136,104.5711,104.5796,66735.0
2019-04-29 15:05:00,122.95,122.95,122.9,122.92,55443.0,104.5881,104.5881,104.5456,104.5626,55443.0
2019-04-29 15:10:00,122.92,122.96,122.92,122.95,26013.0,104.5626,104.5966,104.5626,104.5881,26013.0
2019-04-29 15:15:00,122.96,122.97,122.95,122.96,9473.0,104.5966,104.6051,104.5881,104.5966,9473.0
2019-04-29 15:20:00,122.96,122.97,122.93,122.96,49988.0,104.5966,104.6051,104.5711,104.5966,49988.0
2019-04-29 15:25:00,122.95,122.96,122.94,122.96,47856.0,104.5881,104.5966,104.5796,104.5966,47856.0
2019-04-29 15:30:00,122.95,122.98,122.93,122.97,77431.0,104.5881,104.6136,104.5711,104.6051,77431.0
2019-04-29 15:35:00,122.97,123.0,122.96,123.0,73818.0,104.6051,104.6306,104.5966,104.6306,73818.0
2019-04-29 15:40:00,123.0,123.0,122.97,122.98,79801.0,104.6306,104.6306,104.6051,104.6136,79801.0
2019-04-29 15:45:00,122.98,123.02,122.96,123.02,198450.0,104.6136,104.6477,104.5966,104.6477,198450.0
2019-04-29 15:50:00,123.01,123.04,123.01,123.04,313863.0,104.6392,104.6647,104.6392,104.6647,313863.0
2019-04-29 15:55:00,123.04,123.06,123.02,123.05,572497.0,104.6647,104.6817,104.6477,104.6732,572497.0
2019-04-30 09:30:00,122.95,123.02,122.93,123.01,69148.0,104.5881,104.6477,104.5711,104.6392,69148.0
2019-04-30 09:35:00,123.01,123.11,122.99,123.11,193721.0,104.6392,104.7242,104.6221,104.7242,193721.0
2019-04-30 09:40:00,123.11,123.27,123.1,123.24,336001.0,104.7242,104.8603,104.7157,104.8348,336001.0
2019-04-30 09:45:00,123.25,123.36,123.24,123.36,165116.0,104.8433,104.9369,104.8348,104.9369,165116.0
2019-04-30 09:50:00,123.36,123.42,123.32,123.41,132506.0,104.9369,104.9879,104.9029,104.9794,132506.0
2019-04-30 09:55:00,123.42,123.43,123.32,123.33,141490.0,104.9879,104.9964,104.9029,104.9114,141490.0
2019-04-30 10:00:00,123.34,123.4,123.3,123.38,125705.0,104.9199,104.9709,104.8858,104.9539,125705.0
2019-04-30 10:05:00,123.38,123.4,123.34,123.38,89390.0,104.9539,104.9709,104.9199,104.9539,89390.0
2019-04-30 10:10:00,123.37,123.41,123.36,123.36,39581.0,104.9454,104.9794,104.9369,104.9369,39581.0
2019-04-30 10:15:00,123.37,123.42,123.37,123.41,30106.0,104.9454,104.9879,104.9454,104.9794,30106.0
2019-04-30 10:20:00,123.4,123.43,123.33,123.33,52269.0,104.9709,104.9964,104.9114,104.9114,52269.0
2019-04-30 10:25:00,123.33,123.35,123.28,123.33,29257.0,104.9114,104.9284,104.8688,104.9114,29257.0
2019-04-30 10:30:00,123.32,123.37,123.3,123.31,55277.0,104.9029,104.9454,104.8858,104.8944,55277.0
2019-04-30 10:35:00,123.31,123.34,123.28,123.34,61984.0,104.8944,104.9199,104.8688,104.9199,61984.0
2019-04-30 10:40:00,123.35,123.38,123.33,123.38,38710.0,104.9284,104.9539,104.9114,104.9539,38710.0
2019-04-30 10:45:00,123.38,123.41,123.33,123.34,64362.0,104.9539,104.9794,104.9114,104.9199,64362.0
2019-04-30 10:50:00,123.34,123.45,123.33,123.45,74260.0,104.9199,105.0134,104.9114,105.0134,74260.0
2019-04-30 10:55:00,123.44,123.46,123.41,123.45,42627.0,105.0049,105.0219,104.9794,105.0134,42627.0
2019-04-30 11:00:00,123.45,123.56,123.45,123.55,112801.0,105.0134,105.107,105.0134,105.0985,112801.0
2019-04-30 11:05:00,123.55,123.58,123.52,123.53,165281.0,105.0985,105.124,105.073,105.0815,165281.0
2019-04-30 11:10:00,123.53,123.56,123.46,123.46,189394.0,105.0815,105.107,105.0219,105.0219,189394.0
2019-04-30 11:15:00,123.46,123.49,123.42,123.46,51316.0,105.0219,105.0475,104.9879,105.0219,51316.0
2019-04-30 11:20:00,123.46,123.47,123.44,123.46,50660.0,105.0219,105.0305,105.0049,105.0219,50660.0
2019-04-30 11:25:00,123.46,123.5,123.45,123.46,69240.0,105.0219,105.056,105.0134,105.0219,69240.0
2019-04-30 11:30:00,123.47,123.47,123.43,123.46,28269.0,105.0305,105.0305,104.9964,105.0219,28269.0
2019-04-30 11:35:00,123.45,123.46,123.38,123.41,116073.0,105.0134,105.0219,104.9539,104.9794,116073.0
2019-04-30 11:40:00,123.42,123.46,123.4,123.46,76574.0,104.9879,105.0219,104.9709,105.0219,76574.0
2019-04-30 11:45:00,123.45,123.47,123.43,123.44,57354.0,105.0134,105.0305,104.9964,105.0049,57354.0
2019-04-30 11:50:00,123.44,123.45,123.38,123.39,48557.0,105.0049,105.0134,104.9539,104.9624,48557.0
2019-04-30 11:55:00,123.39,123.39,123.33,123.38,56810.0,104.9624,104.9624,104.9114,104.9539,56810.0
2019-04-30 12:00:00,123.39,123.41,123.38,123.4,22260.0,104.9624,104.9794,104.9539,104.9709,22260.0
2019-04-30 12:05:00,123.4,123.4,123.31,123.32,31104.0,104.9709,104.9709,104.8944,104.9029,31104.0
2019-04-30 12:10:00,123.32,123.34,123.31,123.34,22413.0,104.9029,104.9199,104.8944,104.9199,22413.0
2019-04-30 12:15:00,123.34,123.35,123.32,123.33,18531.0,104.9199,104.9284,104.9029,104.9114,18531.0
2019-04-30 12:20:00,123.33,123.34,123.32,123.33,22385.0,104.9114,104.9199,104.9029,104.9114,22385.0
2019-04-30 12:25:00,123.32,123.36,123.3,123.36,43897.0,104.9029,104.9369,104.8858,104.9369,43897.0
2019-04-30 12:30:00,123.35,123.36,123.32,123.34,43639.0,104.9284,104.9369,104.9029,104.9199,43639.0
2019-04-30 12:35:00,123.34,123.37,123.31,123.36,43524.0,104.9199,104.9454,104.8944,104.9369,43524.0
2019-04-30 12:40:00,123.37,123.37,123.34,123.34,14928.0,104.9454,104.9454,104.9199,104.9199,14928.0
2019-04-30 12:45:00,123.34,123.41,123.34,123.4,14757.0,104.9199,104.9794,104.9199,104.9709,14757.0
2019-04-30 12:50:00,123.41,123.43,123.4,123.41,22048.0,104.9794,104.9964,104.9709,104.9794,22048.0
2019-04-30 12:55:00,123.41,123.41,123.37,123.39,39216.0,104.9794,104.9794,104.9454,104.9624,39216.0
2019-04-30 13:00:00,123.38,123.39,123.34,123.39,65458.0,104.9539,104.9624,104.9199,104.9624,65458.0
2019-04-30 13:05:00,123.4,123.45,123.4,123.44,29377.0,104.9709,105.0134,104.9709,105.0049,29377.0
2019-04-30 13:10:00,123.45,123.48,123.44,123.47,29653.0,105.0134,105.039,105.0049,105.0305,29653.0
2019-04-30 13:15:00,123.46,123.47,123.41,123.44,55359.0,105.0219,105.0305,104.9794,105.0049,55359.0
2019-04-30 13:20:00,123.44,123.49,123.43,123.47,33318.0,105.0049,105.0475,104.9964,105.0305,33318.0
2019-04-30 13:25:00,123.47,123.47,123.45,123.46,16918.0,105.0305,105.0305,105.0134,105.0219,16918.0
2019-04-30 13:30:00,123.46,123.5,123.45,123.46,34447.0,105.0219,105.056,105.0134,105.0219,34447.0
2019-04-30 13:35:00,123.44,123.46,123.44,123.45,27434.0,105.0049,105.0219,105.0049,105.0134,27434.0
2019-04-30 13:40:00,123.45,123.49,123.45,123.48,21886.0,105.0134,105.0475,105.0134,105.039,21886.0
2019-04-30 13:45:00,123.48,123.5,123.47,123.5,27028.0,105.039,105.056,105.0305,105.056,27028.0
2019-04-30 13:50:00,123.5,123.51,123.48,123.5,8677.0,105.056,105.0645,105.039,105.056,8677.0
2019-04-30 13:55:00,123.5,123.52,123.48,123.52,15158.0,105.056,105.073,105.039,105.073,15158.0
2019-04-30 14:00:00,123.51,123.51,123.48,123.5,65335.0,105.0645,105.0645,105.039,105.056,65335.0
2019-04-30 14:05:00,123.5,123.51,123.46,123.49,48086.0,105.056,105.0645,105.0219,105.0475,48086.0
2019-04-30 14:10:00,123.48,123.53,123.47,123.51,61860.0,105.039,105.0815,105.0305,105.0645,61860.0
2019-04-30 14:15:00,123.51,123.52,123.49,123.51,77531.0,105.0645,105.073,105.0475,105.0645,77531.0
2019-04-30 14:20:00,123.51,123.53,123.48,123.51,56114.0,105.0645,105.0815,105.039,105.0645,56114.0
2019-04-30 14:25:00,123.51,123.56,123.5,123.56,24757.0,105.0645,105.107,105.056,105.107,24757.0
2019-04-30 14:30:00,123.56,123.59,123.55,123.56,68397.0,105.107,105.1325,105.0985,105.107,68397.0
2019-04-30 14:35:00,123.56,123.58,123.53,123.54,19144.0,105.107,105.124,105.0815,105.09,19144.0
2019-04-30 14:40:00,123.54,123.56,123.52,123.53,33323.0,105.09,105.107,105.073,105.0815,33323.0
2019-04-30 14:45:00,123.53,123.53,123.48,123.53,91375.0,105.0815,105.0815,105.039,105.0815,91375.0
2019-04-30 14:50:00,123.53,123.6,123.49,123.6,54993.0,105.0815,105.141,105.0475,105.141,54993.0
2019-04-30 14:55:00,123.6,123.62,123.38,123.6,392109.0,105.141,105.1581,104.9539,105.141,392109.0
2019-04-30 15:00:00,123.6,123.65,123.55,123.63,255860.0,105.141,105.1836,105.0985,105.1666,255860.0
2019-04-30 15:05:00,123.63,123.67,123.58,123.59,136502.0,105.1666,105.2006,105.124,105.1325,136502.0
2019-04-30 15:10:00,123.59,123.62,123.57,123.62,100851.0,105.1325,105.1581,105.1155,105.1581,100851.0
2019-04-30 15:15:00,123.62,123.64,123.61,123.63,58950.0,105.1581,105.1751,105.1495,105.1666,58950.0
2019-04-30 15:20:00,123.64,123.64,123.58,123.59,81462.0,105.1751,105.1751,105.124,105.1325,81462.0
2019-04-30 15:25:00,123.59,123.67,123.57,123.67,100018.0,105.1325,105.2006,105.1155,105.2006,100018.0
2019-04-30 15:30:00,123.67,123.68,123.64,123.66,109363.0,105.2006,105.2091,105.1751,105.1921,109363.0
2019-04-30 15:35:00,123.65,123.7,123.63,123.66,125018.0,105.1836,105.2261,105.1666,105.1921,125018.0
2019-04-30 15:40:00,123.67,123.72,123.64,123.7,211695.0,105.2006,105.2431,105.1751,105.2261,211695.0
2019-04-30 15:45:00,123.71,123.74,123.67,123.68,140602.0,105.2346,105.2601,105.2006,105.2091,140602.0
2019-04-30 15:50:00,123.67,123.67,123.58,123.65,685851.0,105.2006,105.2006,105.124,105.1836,685851.0
2019-04-30 15:55:00,123.65,123.67,123.63,123.64,632448.0,105.1836,105.2006,105.1666,105.1751,632448.0
2019-05-01 09:30:00,123.69,123.71,123.6,123.66,381955.0,105.4375,105.4545,105.3608,105.4119,381955.0
2019-05-01 09:35:00,123.67,123.72,123.66,123.67,139471.0,105.4204,105.463,105.4119,105.4204,139471.0
2019-05-01 09:40:00,123.67,123.71,123.65,123.71,107929.0,105.4204,105.4545,105.4034,105.4545,107929.0
2019-05-01 09:45:00,123.71,123.72,123.65,123.68,41760.0,105.4545,105.463,105.4034,105.4289,41760.0
2019-05-01 09:50:00,123.69,123.7,123.67,123.68,46669.0,105.4375,105.446,105.4204,105.4289,46669.0
2019-05-01 09:55:00,123.68,123.7,123.61,123.61,162742.0,105.4289,105.446,105.3693,105.3693,162742.0
2019-05-01 10:00:00,123.63,124.18,123.63,124.11,680548.0,105.3863,105.8552,105.3863,105.7955,680548.0
2019-05-01 10:05:00,124.11,124.18,124.08,124.12,244452.0,105.7955,105.8552,105.7699,105.804,244452.0
2019-05-01 10:10:00,124.12,124.18,124.11,124.14,232486.0,105.804,105.8552,105.7955,105.8211,232486.0
2019-05-01 10:15:00,124.13,124.14,124.11,124.13,207883.0,105.8125,105.8211,105.7955,105.8125,207883.0
2019-05-01 10:20:00,124.13,124.15,124.1,124.12,148487.0,105.8125,105.8296,105.787,105.804,148487.0
2019-05-01 10:25:00,124.12,124.17,124.09,124.16,79799.0,105.804,105.8466,105.7784,105.8381,79799.0
2019-05-01 10:30:00,124.17,124.19,124.14,124.16,107972.0,105.8466,105.8637,105.8211,105.8381,107972.0
2019-05-01 10:35:00,124.15,124.15,124.07,124.12,67372.0,105.8296,105.8296,105.7614,105.804,67372.0
2019-05-01 10:40:00,124.12,124.2,124.11,124.19,51684.0,105.804,105.8722,105.7955,105.8637,51684.0
2019-05-01 10:45:00,124.18,124.2,124.18,124.19,14404.0,105.8552,105.8722,105.8552,105.8637,14404.0
2019-05-01 10:50:00,124.19,124.2,124.15,124.16,54582.0,105.8637,105.8722,105.8296,105.8381,54582.0
2019-05-01 10:55:00,124.16,124.2,124.09,124.17,380275.0,105.8381,105.8722,105.7784,105.8466,380275.0
2019-05-01 11:00:00,124.17,124.24,124.17,124.22,60436.0,105.8466,105.9063,105.8466,105.8893,60436.0
2019-05-01 11:05:00,124.22,124.26,124.22,124.25,25319.0,105.8893,105.9234,105.8893,105.9148,25319.0
2019-05-01 11:10:00,124.25,124.29,124.24,124.29,47628.0,105.9148,105.9489,105.9063,105.9489,47628.0
2019-05-01 11:15:00,124.28,124.31,124.28,124.31,35088.0,105.9404,105.966,105.9404,105.966,35088.0
2019-05-01 11:20:00,124.3,124.36,124.3,124.33,95495.0,105.9575,106.0086,105.9575,105.983,95495.0
2019-05-01 11:25:00,124.33,124.33,124.28,124.3,20236.0,105.983,105.983,105.9404,105.9575,20236.0
2019-05-01 11:30:00,124.3,124.32,124.29,124.29,81864.0,105.9575,105.9745,105.9489,105.9489,81864.0
2019-05-01 11:35:00,124.29,124.31,124.27,124.28,89744.0,105.9489,105.966,105.9319,105.9404,89744.0
2019-05-01 11:40:00,124.28,124.3,124.16,124.19,288103.0,105.9404,105.9575,105.8381,105.8637,288103.0
2019-05-01 11:45:00,124.19,124.28,124.19,124.27,20152.0,105.8637,105.9404,105.8637,105.9319,20152.0
2019-05-01 11:50:00,124.27,124.28,124.19,124.22,60073.0,105.9319,105.9404,105.8637,105.8893,60073.0
2019-05-01 11:55:00,124.21,124.25,124.19,124.23,46450.0,105.8807,105.9148,105.8637,105.8978,46450.0
2019-05-01 12:00:00,124.23,124.24,124.14,124.17,211541.0,105.8978,105.9063,105.8211,105.8466,211541.0
2019-05-01 12:05:00,124.17,124.18,124.08,124.12,75500.0,105.8466,105.8552,105.7699,105.804,75500.0
2019-05-01 12:10:00,124.12,124.14,124.07,124.09,62949.0,105.804,105.8211,105.7614,105.7784,62949.0
2019-05-01 12:15:00,124.09,124.15,124.07,124.14,145336.0,105.7784,105.8296,105.7614,105.8211,145336.0
2019-05-01 12:20:00,124.13,124.19,124.12,124.19,28911.0,105.8125,105.8637,105.804,105.8637,28911.0
2019-05-01 12:25:00,124.2,124.23,124.19,124.21,25208.0,105.8722,105.8978,105.8637,105.8807,25208.0
2019-05-01 12:30:00,124.22,124.23,124.14,124.14,37501.0,105.8893,105.8978,105.8211,105.8211,37501.0
2019-05-01 12:35:00,124.15,124.2,124.14,124.18,59633.0,105.8296,105.8722,105.8211,105.8552,59633.0
2019-05-01 12:40:00,124.18,124.21,124.11,124.11,152211.0,105.8552,105.8807,105.7955,105.7955,152211.0
2019-05-01 12:45:00,124.1,124.18,124.1,124.18,49209.0,105.787,105.8552,105.787,105.8552,49209.0
2019-05-01 12:50:00,124.17,124.18,124.13,124.15,158336.0,105.8466,105.8552,105.8125,105.8296,158336.0
2019-05-01 12:55:00,124.15,124.15,124.12,124.13,9309.0,105.8296,105.8296,105.804,105.8125,9309.0
2019-05-01 13:00:00,124.13,124.13,124.05,124.11,322193.0,105.8125,105.8125,105.7443,105.7955,322193.0
2019-05-01 13:05:00,124.11,124.14,124.11,124.11,28738.0,105.7955,105.8211,105.7955,105.7955,28738.0
2019-05-01 13:10:00,124.11,124.13,124.08,124.09,26682.0,105.7955,105.8125,105.7699,105.7784,26682.0
2019-05-01 13:15:00,124.09,124.13,124.08,124.12,21797.0,105.7784,105.8125,105.7699,105.804,21797.0
2019-05-01 13:20:00,124.12,124.13,124.09,124.12,24579.0,105.804,105.8125,105.7784,105.804,24579.0
2019-05-01 13:25:00,124.11,124.12,124.1,124.11,13054.0,105.7955,105.804,105.787,105.7955,13054.0
2019-05-01 13:30:00,124.12,124.13,124.09,124.11,113973.0,105.804,105.8125,105.7784,105.7955,113973.0
2019-05-01 13:35:00,124.11,124.16,124.11,124.16,36079.0,105.7955,105.8381,105.7955,105.8381,36079.0
2019-05-01 13:40:00,124.16,124.17,124.14,124.15,6393.0,105.8381,105.8466,105.8211,105.8296,6393.0
2019-05-01 13:45:00,124.15,124.19,124.15,124.19,13131.0,105.8296,105.8637,105.8296,105.8637,13131.0
2019-05-01 13:50:00,124.19,124.19,124.08,124.09,238472.0,105.8637,105.8637,105.7699,105.7784,238472.0
2019-05-01 13:55:00,124.09,124.18,124.05,124.12,68571.0,105.7784,105.8552,105.7443,105.804,68571.0
2019-05-01 14:00:00,124.17,124.45,124.08,124.32,601745.0,105.8466,106.0853,105.7699,105.9745,601745.0
2019-05-01 14:05:00,124.34,124.45,124.32,124.33,142966.0,105.9916,106.0853,105.9745,105.983,142966.0
2019-05-01 14:10:00,124.33,124.33,124.17,124.27,200133.0,105.983,105.983,105.8466,105.9319,200133.0
2019-05-01 14:15:00,124.27,124.35,124.23,124.26,144193.0,105.9319,106.0001,105.8978,105.9234,144193.0
2019-05-01 14:20:00,124.27,124.28,124.19,124.24,75204.0,105.9319,105.9404,105.8637,105.9063,75204.0
2019-05-01 14:25:00,124.23,124.3,124.15,124.29,109806.0,105.8978,105.9575,105.8296,105.9489,109806.0
2019-05-01 14:30:00,124.3,124.3,124.04,124.07,537232.0,105.9575,105.9575,105.7358,105.7614,537232.0
2019-05-01 14:35:00,124.08,124.1,123.82,123.92,670917.0,105.7699,105.787,105.5483,105.6335,670917.0
2019-05-01 14:40:00,123.91,123.94,123.63,123.66,386822.0,105.625,105.6506,105.3863,105.4119,386822.0
2019-05-01 14:45:00,123.66,123.89,123.64,123.84,263236.0,105.4119,105.608,105.3948,105.5653,263236.0
2019-05-01 14:50:00,123.84,123.91,123.74,123.76,552292.0,105.5653,105.625,105.4801,105.4971,552292.0
2019-05-01 14:55:00,123.77,123.87,123.7,123.73,248628.0,105.5057,105.5909,105.446,105.4716,248628.0
2019-05-01 15:00:00,123.74,123.84,123.67,123.71,173110.0,105.4801,105.5653,105.4204,105.4545,173110.0
2019-05-01 15:05:00,123.7,123.74,123.66,123.7,114911.0,105.446,105.4801,105.4119,105.446,114911.0
2019-05-01 15:10:00,123.71,123.79,123.69,123.72,195653.0,105.4545,105.5227,105.4375,105.463,195653.0
2019-05-01 15:15:00,123.72,123.77,123.71,123.72,65023.0,105.463,105.5057,105.4545,105.463,65023.0
2019-05-01 15:20:00,123.73,123.73,123.65,123.67,137547.0,105.4716,105.4716,105.4034,105.4204,137547.0
2019-05-01 15:25:00,123.67,123.72,123.63,123.72,107005.0,105.4204,105.463,105.3863,105.463,107005.0
2019-05-01 15:30:00,123.72,123.84,123.72,123.84,143948.0,105.463,105.5653,105.463,105.5653,143948.0
2019-05-01 15:35:00,123.84,123.85,123.77,123.85,98038.0,105.5653,105.5739,105.5057,105.5739,98038.0
2019-05-01 15:40:00,123.86,123.93,123.86,123.92,157769.0,105.5824,105.6421,105.5824,105.6335,157769.0
2019-05-01 15:45:00,123.91,123.93,123.87,123.88,200869.0,105.625,105.6421,105.5909,105.5994,200869.0
2019-05-01 15:50:00,123.88,123.9,123.86,123.86,210614.0,105.5994,105.6165,105.5824,105.5824,210614.0
2019-05-01 15:55:00,123.86,123.89,123.84,123.88,363007.0,105.5824,105.608,105.5653,105.5994,363007.0
2019-05-02 09:30:00,123.68,123.76,123.65,123.74,61705.0,105.4289,105.4971,105.4034,105.4801,61705.0
2019-05-02 09:35:00,123.71,123.75,123.65,123.73,37364.0,105.4545,105.4886,105.4034,105.4716,37364.0
2019-05-02 09:40:00,123.73,123.74,123.66,123.69,46665.0,105.4716,105.4801,105.4119,105.4375,46665.0
2019-05-02 09:45:00,123.69,123.76,123.68,123.74,106917.0,105.4375,105.4971,105.4289,105.4801,106917.0
2019-05-02 09:50:00,123.73,123.76,123.68,123.72,131325.0,105.4716,105.4971,105.4289,105.463,131325.0
2019-05-02 09:55:00,123.72,123.81,123.7,123.81,45471.0,105.463,105.5398,105.446,105.5398,45471.0
2019-05-02 10:00:00,123.81,123.81,123.67,123.68,68560.0,105.5398,105.5398,105.4204,105.4289,68560.0
2019-05-02 10:05:00,123.68,123.74,123.66,123.7,102481.0,105.4289,105.4801,105.4119,105.446,102481.0
2019-05-02 10:10:00,123.71,123.77,123.67,123.76,77525.0,105.4545,105.5057,105.4204,105.4971,77525.0
2019-05-02 10:15:00,123.75,123.77,123.73,123.75,26425.0,105.4886,105.5057,105.4716,105.4886,26425.0
2019-05-02 10:20:00,123.76,123.78,123.71,123.72,32726.0,105.4971,105.5142,105.4545,105.463,32726.0
2019-05-02 10:25:00,123.72,123.74,123.62,123.65,77360.0,105.463,105.4801,105.3778,105.4034,77360.0
2019-05-02 10:30:00,123.65,123.65,123.56,123.58,94936.0,105.4034,105.4034,105.3267,105.3437,94936.0
2019-05-02 10:35:00,123.58,123.64,123.53,123.56,390704.0,105.3437,105.3948,105.3011,105.3267,390704.0
2019-05-02 10:40:00,123.57,123.61,123.56,123.59,173315.0,105.3352,105.3693,105.3267,105.3522,173315.0
2019-05-02 10:45:00,123.58,123.62,123.5,123.53,100536.0,105.3437,105.3778,105.2755,105.3011,100536.0
2019-05-02 10:50:00,123.53,123.54,123.45,123.45,87664.0,105.3011,105.3096,105.2329,105.2329,87664.0
2019-05-02 10:55:00,123.45,123.52,123.4,123.46,44364.0,105.2329,105.2926,105.1903,105.2414,44364.0
2019-05-02 11:00:00,123.47,123.5,123.38,123.38,53347.0,105.2499,105.2755,105.1732,105.1732,53347.0
2019-05-02 11:05:00,123.38,123.42,123.32,123.32,37269.0,105.1732,105.2073,105.1221,105.1221,37269.0
2019-05-02 11:10:00,123.31,123.33,123.26,123.27,113226.0,105.1135,105.1306,105.0709,105.0794,113226.0
2019-05-02 11:15:00,123.27,123.32,123.27,123.31,43078.0,105.0794,105.1221,105.0794,105.1135,43078.0
2019-05-02 11:20:00,123.31,123.32,123.18,123.21,134883.0,105.1135,105.1221,105.0027,105.0283,134883.0
2019-05-02 11:25:00,123.21,123.21,123.13,123.18,145705.0,105.0283,105.0283,104.9601,105.0027,145705.0
2019-05-02 11:30:00,123.17,123.17,123.04,123.05,125377.0,104.9942,104.9942,104.8834,104.8919,125377.0
2019-05-02 11:35:00,123.05,123.13,123.04,123.1,51961.0,104.8919,104.9601,104.8834,104.9345,51961.0
2019-05-02 11:40:00,123.13,123.16,123.08,123.15,79735.0,104.9601,104.9857,104.9175,104.9772,79735.0
2019-05-02 11:45:00,123.16,123.23,123.14,123.22,63822.0,104.9857,105.0454,104.9686,105.0368,63822.0
2019-05-02 11:50:00,123.21,123.26,123.2,123.21,37648.0,105.0283,105.0709,105.0198,105.0283,37648.0
2019-05-02 11:55:00,123.2,123.25,123.17,123.22,127021.0,105.0198,105.0624,104.9942,105.0368,127021.0
2019-05-02 12:00:00,123.21,123.23,123.17,123.19,34477.0,105.0283,105.0454,104.9942,105.0113,34477.0
2019-05-02 12:05:00,123.19,123.22,123.17,123.17,112671.0,105.0113,105.0368,104.9942,104.9942,112671.0
2019-05-02 12:10:00,123.17,123.19,123.12,123.19,97724.0,104.9942,105.0113,104.9516,105.0113,97724.0
2019-05-02 12:15:00,123.18,123.28,123.17,123.25,395972.0,105.0027,105.088,104.9942,105.0624,395972.0
2019-05-02 12:20:00,123.26,123.26,123.21,123.22,58410.0,105.0709,105.0709,105.0283,105.0368,58410.0
2019-05-02 12:25:00,123.23,123.29,123.22,123.24,43779.0,105.0454,105.0965,105.0368,105.0539,43779.0
2019-05-02 12:30:00,123.25,123.28,123.21,123.23,61060.0,105.0624,105.088,105.0283,105.0454,61060.0
2019-05-02 12:35:00,123.22,123.22,123.16,123.18,10618.0,105.0368,105.0368,104.9857,105.0027,10618.0
2019-05-02 12:40:00,123.17,123.18,123.16,123.16,18428.0,104.9942,105.0027,104.9857,104.9857,18428.0
2019-05-02 12:45:00,123.16,123.18,123.14,123.14,49230.0,104.9857,105.0027,104.9686,104.9686,49230.0
2019-05-02 12:50:00,123.15,123.17,123.06,123.07,77792.0,104.9772,104.9942,104.9004,104.909,77792.0
2019-05-02 12:55:00,123.08,123.13,123.07,123.11,49276.0,104.9175,104.9601,104.909,104.9431,49276.0
2019-05-02 13:00:00,123.11,123.14,123.08,123.13,25385.0,104.9431,104.9686,104.9175,104.9601,25385.0
2019-05-02 13:05:00,123.13,123.15,123.12,123.14,50936.0,104.9601,104.9772,104.9516,104.9686,50936.0
2019-05-02 13:10:00,123.12,123.14,123.12,123.14,44887.0,104.9516,104.9686,104.9516,104.9686,44887.0
2019-05-02 13:15:00,123.13,123.13,123.09,123.1,30747.0,104.9601,104.9601,104.926,104.9345,30747.0
2019-05-02 13:20:00,123.1,123.11,123.08,123.1,164978.0,104.9345,104.9431,104.9175,104.9345,164978.0
2019-05-02 13:25:00,123.1,123.13,123.09,123.09,22833.0,104.9345,104.9601,104.926,104.926,22833.0
2019-05-02 13:30:00,123.09,123.1,123.08,123.09,36043.0,104.926,104.9345,104.9175,104.926,36043.0
2019-05-02 13:35:00,123.09,123.15,123.08,123.14,84313.0,104.926,104.9772,104.9175,104.9686,84313.0
2019-05-02 13:40:00,123.13,123.17,123.13,123.15,17589.0,104.9601,104.9942,104.9601,104.9772,17589.0
2019-05-02 13:45:00,123.15,123.17,123.12,123.14,34949.0,104.9772,104.9942,104.9516,104.9686,34949.0
2019-05-02 13:50:00,123.14,123.16,123.11,123.16,20374.0,104.9686,104.9857,104.9431,104.9857,20374.0
2019-05-02 13:55:00,123.16,123.17,123.14,123.14,17336.0,104.9857,104.9942,104.9686,104.9686,17336.0
2019-05-02 14:00:00,123.13,123.15,123.11,123.11,18726.0,104.9601,104.9772,104.9431,104.9431,18726.0
2019-05-02 14:05:00,123.12,123.16,123.12,123.16,37189.0,104.9516,104.9857,104.9516,104.9857,37189.0
2019-05-02 14:10:00,123.16,123.16,123.13,123.14,10480.0,104.9857,104.9857,104.9601,104.9686,10480.0
2019-05-02 14:15:00,123.14,123.16,123.12,123.15,25555.0,104.9686,104.9857,104.9516,104.9772,25555.0
2019-05-02 14:20:00,123.15,123.15,123.13,123.14,27034.0,104.9772,104.9772,104.9601,104.9686,27034.0
2019-05-02 14:25:00,123.14,123.19,123.13,123.19,134425.0,104.9686,105.0113,104.9601,105.0113,134425.0
2019-05-02 14:30:00,123.19,123.19,123.12,123.13,119427.0,105.0113,105.0113,104.9516,104.9601,119427.0
2019-05-02 14:35:00,123.14,123.15,123.11,123.15,69293.0,104.9686,104.9772,104.9431,104.9772,69293.0
2019-05-02 14:40:00,123.15,123.16,123.11,123.13,112805.0,104.9772,104.9857,104.9431,104.9601,112805.0
2019-05-02 14:45:00,123.13,123.24,123.1,123.23,37169.0,104.9601,105.0539,104.9345,105.0454,37169.0
2019-05-02 14:50:00,123.23,123.26,123.2,123.21,38316.0,105.0454,105.0709,105.0198,105.0283,38316.0
2019-05-02 14:55:00,123.21,123.22,123.13,123.17,102106.0,105.0283,105.0368,104.9601,104.9942,102106.0
2019-05-02 15:00:00,123.18,123.19,123.15,123.18,22261.0,105.0027,105.0113,104.9772,105.0027,22261.0
2019-05-02 15:05:00,123.17,123.2,123.16,123.17,29368.0,104.9942,105.0198,104.9857,104.9942,29368.0
2019-05-02 15:10:00,123.18,123.26,123.17,123.25,40952.0,105.0027,105.0709,104.9942,105.0624,40952.0
2019-05-02 15:15:00,123.26,123.26,123.22,123.24,52245.0,105.0709,105.0709,105.0368,105.0539,52245.0
2019-05-02 15:20:00,123.24,123.29,123.23,123.28,16974.0,105.0539,105.0965,105.0454,105.088,16974.0
2019-05-02 15:25:00,123.28,123.29,123.26,123.28,47905.0,105.088,105.0965,105.0709,105.088,47905.0
2019-05-02 15:30:00,123.28,123.32,123.27,123.32,30940.0,105.088,105.1221,105.0794,105.1221,30940.0
2019-05-02 15:35:00,123.32,123.32,123.28,123.3,73455.0,105.1221,105.1221,105.088,105.105,73455.0
2019-05-02 15:40:00,123.3,123.31,123.29,123.3,47513.0,105.105,105.1135,105.0965,105.105,47513.0
2019-05-02 15:45:00,123.3,123.32,123.29,123.31,63330.0,105.105,105.1221,105.0965,105.1135,63330.0
2019-05-02 15:50:00,123.31,123.31,123.28,123.3,148725.0,105.1135,105.1135,105.088,105.105,148725.0
2019-05-02 15:55:00,123.3,123.33,123.28,123.31,420830.0,105.105,105.1306,105.088,105.1135,420830.0
2019-05-03 09:30:00,123.66,123.71,123.63,123.65,164234.0,105.4119,105.4545,105.3863,105.4034,164234.0
2019-05-03 09:35:00,123.64,123.69,123.61,123.67,96954.0,105.3948,105.4375,105.3693,105.4204,96954.0
2019-05-03 09:40:00,123.67,123.71,123.66,123.7,208252.0,105.4204,105.4545,105.4119,105.446,208252.0
2019-05-03 09:45:00,123.7,123.72,123.65,123.7,90259.0,105.446,105.463,105.4034,105.446,90259.0
2019-05-03 09:50:00,123.7,123.71,123.64,123.66,118735.0,105.446,105.4545,105.3948,105.4119,118735.0
2019-05-03 09:55:00,123.64,123.72,123.63,123.7,46109.0,105.3948,105.463,105.3863,105.446,46109.0
2019-05-03 10:00:00,123.7,123.88,123.7,123.85,271279.0,105.446,105.5994,105.446,105.5739,271279.0
2019-05-03 10:05:00,123.85,123.85,123.7,123.71,120995.0,105.5739,105.5739,105.446,105.4545,120995.0
2019-05-03 10:10:00,123.71,123.74,123.69,123.7,38550.0,105.4545,105.4801,105.4375,105.446,38550.0
2019-05-03 10:15:00,123.7,123.71,123.66,123.67,39505.0,105.446,105.4545,105.4119,105.4204,39505.0
2019-05-03 10:20:00,123.67,123.7,123.65,123.65,28685.0,105.4204,105.446,105.4034,105.4034,28685.0
2019-05-03 10:25:00,123.65,123.68,123.64,123.67,33466.0,105.4034,105.4289,105.3948,105.4204,33466.0
2019-05-03 10:30:00,123.66,123.66,123.62,123.62,105739.0,105.4119,105.4119,105.3778,105.3778,105739.0
2019-05-03 10:35:00,123.61,123.61,123.54,123.56,125635.0,105.3693,105.3693,105.3096,105.3267,125635.0
2019-05-03 10:40:00,123.56,123.59,123.54,123.58,21694.0,105.3267,105.3522,105.3096,105.3437,21694.0
2019-05-03 10:45:00,123.59,123.62,123.56,123.58,25117.0,105.3522,105.3778,105.3267,105.3437,25117.0
2019-05-03 10:50:00,123.59,123.6,123.54,123.55,20965.0,105.3522,105.3608,105.3096,105.3181,20965.0
2019-05-03 10:55:00,123.56,123.61,123.52,123.61,22756.0,105.3267,105.3693,105.2926,105.3693,22756.0
2019-05-03 11:00:00,123.62,123.64,123.53,123.61,60389.0,105.3778,105.3948,105.3011,105.3693,60389.0
2019-05-03 11:05:00,123.62,123.65,123.6,123.61,108739.0,105.3778,105.4034,105.3608,105.3693,108739.0
2019-05-03 11:10:00,123.61,123.61,123.58,123.6,22898.0,105.3693,105.3693,105.3437,105.3608,22898.0
2019-05-03 11:15:00,123.62,123.63,123.6,123.62,36038.0,105.3778,105.3863,105.3608,105.3778,36038.0
2019-05-03 11:20:00,123.62,123.65,123.61,123.64,24651.0,105.3778,105.4034,105.3693,105.3948,24651.0
2019-05-03 11:25:00,123.63,123.65,123.61,123.64,11662.0,105.3863,105.4034,105.3693,105.3948,11662.0
2019-05-03 11:30:00,123.64,123.64,123.5,123.55,100476.0,105.3948,105.3948,105.2755,105.3181,100476.0
2019-05-03 11:35:00,123.54,123.56,123.44,123.46,16502.0,105.3096,105.3267,105.2244,105.2414,16502.0
2019-05-03 11:40:00,123.45,123.46,123.42,123.44,29938.0,105.2329,105.2414,105.2073,105.2244,29938.0
2019-05-03 11:45:00,123.44,123.49,123.42,123.46,19908.0,105.2244,105.267,105.2073,105.2414,19908.0
2019-05-03 11:50:00,123.46,123.47,123.41,123.42,17873.0,105.2414,105.2499,105.1988,105.2073,17873.0
2019-05-03 11:55:00,123.42,123.44,123.37,123.39,54629.0,105.2073,105.2244,105.1647,105.1817,54629.0
2019-05-03 12:00:00,123.39,123.43,123.37,123.4,42014.0,105.1817,105.2158,105.1647,105.1903,42014.0
2019-05-03 12:05:00,123.4,123.42,123.39,123.41,10570.0,105.1903,105.2073,105.1817,105.1988,10570.0
2019-05-03 12:10:00,123.41,123.44,123.39,123.44,9939.0,105.1988,105.2244,105.1817,105.2244,9939.0
2019-05-03 12:15:00,123.45,123.51,123.44,123.48,25147.0,105.2329,105.284,105.2244,105.2585,25147.0
2019-05-03 12:20:00,123.48,123.49,123.47,123.48,16316.0,105.2585,105.267,105.2499,105.2585,16316.0
2019-05-03 12:25:00,123.48,123.5,123.47,123.5,19350.0,105.2585,105.2755,105.2499,105.2755,19350.0
2019-05-03 12:30:00,123.5,123.55,123.49,123.54,14382.0,105.2755,105.3181,105.267,105.3096,14382.0
2019-05-03 12:35:00,123.55,123.6,123.54,123.58,17206.0,105.3181,105.3608,105.3096,105.3437,17206.0
2019-05-03 12:40:00,123.59,123.61,123.56,123.59,25022.0,105.3522,105.3693,105.3267,105.3522,25022.0
2019-05-03 12:45:00,123.58,123.6,123.58,123.6,12488.0,105.3437,105.3608,105.3437,105.3608,12488.0
2019-05-03 12:50:00,123.59,123.59,123.54,123.55,12236.0,105.3522,105.3522,105.3096,105.3181,12236.0
2019-05-03 12:55:00,123.55,123.57,123.52,123.57,14539.0,105.3181,105.3352,105.2926,105.3352,14539.0
2019-05-03 13:00:00,123.57,123.57,123.54,123.56,9730.0,105.3352,105.3352,105.3096,105.3267,9730.0
2019-05-03 13:05:00,123.56,123.56,123.46,123.47,37460.0,105.3267,105.3267,105.2414,105.2499,37460.0
2019-05-03 13:10:00,123.47,123.49,123.47,123.47,14881.0,105.2499,105.267,105.2499,105.2499,14881.0
2019-05-03 13:15:00,123.47,123.52,123.46,123.5,27110.0,105.2499,105.2926,105.2414,105.2755,27110.0
2019-05-03 13:20:00,123.5,123.54,123.5,123.53,16539.0,105.2755,105.3096,105.2755,105.3011,16539.0
2019-05-03 13:25:00,123.52,123.53,123.51,123.52,9006.0,105.2926,105.3011,105.284,105.2926,9006.0
2019-05-03 13:30:00,123.51,123.52,123.47,123.47,8642.0,105.284,105.2926,105.2499,105.2499,8642.0
2019-05-03 13:35:00,123.47,123.48,123.41,123.42,19267.0,105.2499,105.2585,105.1988,105.2073,19267.0
2019-05-03 13:40:00,123.42,123.45,123.4,123.42,32410.0,105.2073,105.2329,105.1903,105.2073,32410.0
2019-05-03 13:45:00,123.43,123.46,123.42,123.44,30460.0,105.2158,105.2414,105.2073,105.2244,30460.0
2019-05-03 13:50:00,123.44,123.49,123.44,123.48,21146.0,105.2244,105.267,105.2244,105.2585,21146.0
2019-05-03 13:55:00,123.47,123.49,123.45,123.48,22828.0,105.2499,105.267,105.2329,105.2585,22828.0
2019-05-03 14:00:00,123.48,123.53,123.46,123.49,38610.0,105.2585,105.3011,105.2414,105.267,38610.0
2019-05-03 14:05:00,123.49,123.52,123.47,123.52,35441.0,105.267,105.2926,105.2499,105.2926,35441.0
2019-05-03 14:10:00,123.53,123.53,123.45,123.45,45662.0,105.3011,105.3011,105.2329,105.2329,45662.0
2019-05-03 14:15:00,123.46,123.49,123.45,123.47,22883.0,105.2414,105.267,105.2329,105.2499,22883.0
2019-05-03 14:20:00,123.47,123.49,123.46,123.48,8962.0,105.2499,105.267,105.2414,105.2585,8962.0
2019-05-03 14:25:00,123.48,123.49,123.44,123.45,70234.0,105.2585,105.267,105.2244,105.2329,70234.0
2019-05-03 14:30:00,123.46,123.47,123.45,123.46,21431.0,105.2414,105.2499,105.2329,105.2414,21431.0
2019-05-03 14:35:00,123.46,123.46,123.43,123.45,13513.0,105.2414,105.2414,105.2158,105.2329,13513.0
2019-05-03 14:40:00,123.45,123.48,123.44,123.45,65117.0,105.2329,105.2585,105.2244,105.2329,65117.0
2019-05-03 14:45:00,123.45,123.48,123.43,123.45,236754.0,105.2329,105.2585,105.2158,105.2329,236754.0
2019-05-03 14:50:00,123.46,123.48,123.44,123.47,167868.0,105.2414,105.2585,105.2244,105.2499,167868.0
2019-05-03 14:55:00,123.48,123.55,123.46,123.53,79391.0,105.2585,105.3181,105.2414,105.3011,79391.0
2019-05-03 15:00:00,123.52,123.57,123.52,123.57,57395.0,105.2926,105.3352,105.2926,105.3352,57395.0
2019-05-03 15:05:00,123.57,123.57,123.55,123.57,48178.0,105.3352,105.3352,105.3181,105.3352,48178.0
2019-05-03 15:10:00,123.57,123.58,123.55,123.56,53332.0,105.3352,105.3437,105.3181,105.3267,53332.0
2019-05-03 15:15:00,123.56,123.56,123.52,123.56,42982.0,105.3267,105.3267,105.2926,105.3267,42982.0
2019-05-03 15:20:00,123.56,123.58,123.53,123.56,57024.0,105.3267,105.3437,105.3011,105.3267,57024.0
2019-05-03 15:25:00,123.56,123.56,123.51,123.55,80574.0,105.3267,105.3267,105.284,105.3181,80574.0
2019-05-03 15:30:00,123.53,123.55,123.52,123.54,43019.0,105.3011,105.3181,105.2926,105.3096,43019.0
2019-05-03 15:35:00,123.54,123.54,123.51,123.53,30670.0,105.3096,105.3096,105.284,105.3011,30670.0
2019-05-03 15:40:00,123.52,123.54,123.52,123.53,23875.0,105.2926,105.3096,105.2926,105.3011,23875.0
2019-05-03 15:45:00,123.53,123.56,123.53,123.56,54726.0,105.3011,105.3267,105.3011,105.3267,54726.0
2019-05-03 15:50:00,123.56,123.57,123.55,123.56,150216.0,105.3267,105.3352,105.3181,105.3267,150216.0
2019-05-03 15:55:00,123.57,123.65,123.56,123.63,833138.0,105.3352,105.4034,105.3267,105.3863,833138.0
2019-05-06 09:30:00,124.31,124.33,124.16,124.17,194161.0,105.966,105.983,105.8381,105.8466,194161.0
2019-05-06 09:35:00,124.17,124.18,124.12,124.12,96433.0,105.8466,105.8552,105.804,105.804,96433.0
2019-05-06 09:40:00,124.12,124.14,124.07,124.08,169993.0,105.804,105.8211,105.7614,105.7699,169993.0
2019-05-06 09:45:00,124.08,124.15,124.06,124.15,49120.0,105.7699,105.8296,105.7529,105.8296,49120.0
2019-05-06 09:50:00,124.15,124.18,124.08,124.11,67787.0,105.8296,105.8552,105.7699,105.7955,67787.0
2019-05-06 09:55:00,124.09,124.15,124.08,124.12,55666.0,105.7784,105.8296,105.7699,105.804,55666.0
2019-05-06 10:00:00,124.12,124.18,124.11,124.18,275950.0,105.804,105.8552,105.7955,105.8552,275950.0
2019-05-06 10:05:00,124.18,124.22,124.14,124.17,58788.0,105.8552,105.8893,105.8211,105.8466,58788.0
2019-05-06 10:10:00,124.16,124.19,124.13,124.14,38385.0,105.8381,105.8637,105.8125,105.8211,38385.0
2019-05-06 10:15:00,124.13,124.13,124.08,124.09,88551.0,105.8125,105.8125,105.7699,105.7784,88551.0
2019-05-06 10:20:00,124.08,124.15,124.05,124.14,55970.0,105.7699,105.8296,105.7443,105.8211,55970.0
2019-05-06 10:25:00,124.14,124.14,124.11,124.12,21090.0,105.8211,105.8211,105.7955,105.804,21090.0
2019-05-06 10:30:00,124.13,124.19,124.12,124.16,27093.0,105.8125,105.8637,105.804,105.8381,27093.0
2019-05-06 10:35:00,124.15,124.16,124.09,124.14,32672.0,105.8296,105.8381,105.7784,105.8211,32672.0
2019-05-06 10:40:00,124.13,124.14,124.1,124.12,28121.0,105.8125,105.8211,105.787,105.804,28121.0
2019-05-06 10:45:00,124.12,124.13,124.05,124.07,19464.0,105.804,105.8125,105.7443,105.7614,19464.0
2019-05-06 10:50:00,124.09,124.11,124.07,124.11,71807.0,105.7784,105.7955,105.7614,105.7955,71807.0
2019-05-06 10:55:00,124.1,124.22,124.09,124.22,49555.0,105.787,105.8893,105.7784,105.8893,49555.0
2019-05-06 11:00:00,124.22,124.3,124.22,124.26,38863.0,105.8893,105.9575,105.8893,105.9234,38863.0
2019-05-06 11:05:00,124.26,124.28,124.2,124.23,14312.0,105.9234,105.9404,105.8722,105.8978,14312.0
2019-05-06 11:10:00,124.22,124.23,124.15,124.16,37195.0,105.8893,105.8978,105.8296,105.8381,37195.0
2019-05-06 11:15:00,124.16,124.17,124.12,124.13,16083.0,105.8381,105.8466,105.804,105.8125,16083.0
2019-05-06 11:20:00,124.14,124.15,124.08,124.08,64711.0,105.8211,105.8296,105.7699,105.7699,64711.0
2019-05-06 11:25:00,124.07,124.1,124.06,124.1,36199.0,105.7614,105.787,105.7529,105.787,36199.0
2019-05-06 11:30:00,124.09,124.27,124.09,124.26,106071.0,105.7784,105.9319,105.7784,105.9234,106071.0
2019-05-06 11:35:00,124.26,124.27,124.2,124.24,22628.0,105.9234,105.9319,105.8722,105.9063,22628.0
2019-05-06 11:40:00,124.24,124.25,124.21,124.21,26193.0,105.9063,105.9148,105.8807,105.8807,26193.0
2019-05-06 11:45:00,124.21,124.22,124.18,124.22,50033.0,105.8807,105.8893,105.8552,105.8893,50033.0
2019-05-06 11:50:00,124.22,124.28,124.21,124.27,38187.0,105.8893,105.9404,105.8807,105.9319,38187.0
2019-05-06 11:55:00,124.27,124.28,124.25,124.28,43889.0,105.9319,105.9404,105.9148,105.9404,43889.0
2019-05-06 12:00:00,124.28,124.33,124.27,124.31,51325.0,105.9404,105.983,105.9319,105.966,51325.0
2019-05-06 12:05:00,124.31,124.32,124.28,124.28,45999.0,105.966,105.9745,105.9404,105.9404,45999.0
2019-05-06 12:10:00,124.29,124.31,124.27,124.28,26641.0,105.9489,105.966,105.9319,105.9404,26641.0
2019-05-06 12:15:00,124.29,124.35,124.28,124.32,25974.0,105.9489,106.0001,105.9404,105.9745,25974.0
2019-05-06 12:20:00,124.32,124.35,124.3,124.3,17488.0,105.9745,106.0001,105.9575,105.9575,17488.0
2019-05-06 12:25:00,124.31,124.36,124.31,124.35,11568.0,105.966,106.0086,105.966,106.0001,11568.0
2019-05-06 12:30:00,124.35,124.38,124.33,124.34,25744.0,106.0001,106.0256,105.983,105.9916,25744.0
2019-05-06 12:35:00,124.35,124.36,124.32,124.34,11965.0,106.0001,106.0086,105.9745,105.9916,11965.0
2019-05-06 12:40:00,124.35,124.36,124.33,124.35,13748.0,106.0001,106.0086,105.983,106.0001,13748.0
2019-05-06 12:45:00,124.35,124.35,124.28,124.29,30145.0,106.0001,106.0001,105.9404,105.9489,30145.0
2019-05-06 12:50:00,124.3,124.33,124.3,124.3,13857.0,105.9575,105.983,105.9575,105.9575,13857.0
2019-05-06 12:55:00,124.29,124.31,124.29,124.3,18544.0,105.9489,105.966,105.9489,105.9575,18544.0
2019-05-06 13:00:00,124.3,124.32,124.29,124.31,19321.0,105.9575,105.9745,105.9489,105.966,19321.0
2019-05-06 13:05:00,124.31,124.35,124.31,124.32,24429.0,105.966,106.0001,105.966,105.9745,24429.0
2019-05-06 13:10:00,124.33,124.34,124.29,124.29,19220.0,105.983,105.9916,105.9489,105.9489,19220.0
2019-05-06 13:15:00,124.29,124.29,124.22,124.25,23916.0,105.9489,105.9489,105.8893,105.9148,23916.0
2019-05-06 13:20:00,124.23,124.24,124.19,124.2,8274.0,105.8978,105.9063,105.8637,105.8722,8274.0
2019-05-06 13:25:00,124.2,124.2,124.15,124.18,64825.0,105.8722,105.8722,105.8296,105.8552,64825.0
2019-05-06 13:30:00,124.18,124.2,124.18,124.19,7116.0,105.8552,105.8722,105.8552,105.8637,7116.0
2019-05-06 13:35:00,124.2,124.21,124.19,124.19,4830.0,105.8722,105.8807,105.8637,105.8637,4830.0
2019-05-06 13:40:00,124.2,124.2,124.17,124.19,15095.0,105.8722,105.8722,105.8466,105.8637,15095.0
2019-05-06 13:45:00,124.19,124.24,124.19,124.2,33537.0,105.8637,105.9063,105.8637,105.8722,33537.0
2019-05-06 13:50:00,124.2,124.22,124.17,124.21,15425.0,105.8722,105.8893,105.8466,105.8807,15425.0
2019-05-06 13:55:00,124.2,124.22,124.17,124.18,52287.0,105.8722,105.8893,105.8466,105.8552,52287.0
2019-05-06 14:00:00,124.16,124.17,124.15,124.16,11023.0,105.8381,105.8466,105.8296,105.8381,11023.0
2019-05-06 14:05:00,124.16,124.18,124.14,124.14,27031.0,105.8381,105.8552,105.8211,105.8211,27031.0
2019-05-06 14:10:00,124.15,124.15,124.1,124.11,18747.0,105.8296,105.8296,105.787,105.7955,18747.0
2019-05-06 14:15:00,124.11,124.13,124.1,124.13,11774.0,105.7955,105.8125,105.787,105.8125,11774.0
2019-05-06 14:20:00,124.13,124.16,124.12,124.14,8660.0,105.8125,105.8381,105.804,105.8211,8660.0
2019-05-06 14:25:00,124.15,124.15,124.11,124.13,17113.0,105.8296,105.8296,105.7955,105.8125,17113.0
2019-05-06 14:30:00,124.12,124.13,124.07,124.08,74517.0,105.804,105.8125,105.7614,105.7699,74517.0
2019-05-06 14:35:00,124.09,124.12,124.08,124.09,25533.0,105.7784,105.804,105.7699,105.7784,25533.0
2019-05-06 14:40:00,124.1,124.15,124.09,124.1,114297.0,105.787,105.8296,105.7784,105.787,114297.0
2019-05-06 14:45:00,124.11,124.11,124.01,124.03,31148.0,105.7955,105.7955,105.7102,105.7273,31148.0
2019-05-06 14:50:00,124.03,124.03,123.98,123.98,59302.0,105.7273,105.7273,105.6847,105.6847,59302.0
2019-05-06 14:55:00,123.98,124.03,123.95,124.0,72237.0,105.6847,105.7273,105.6591,105.7017,72237.0
2019-05-06 15:00:00,123.99,124.06,123.97,124.01,94880.0,105.6932,105.7529,105.6762,105.7102,94880.0
2019-05-06 15:05:00,124.0,124.05,123.99,124.05,86791.0,105.7017,105.7443,105.6932,105.7443,86791.0
2019-05-06 15:10:00,124.04,124.08,124.04,124.06,20505.0,105.7358,105.7699,105.7358,105.7529,20505.0
2019-05-06 15:15:00,124.05,124.07,123.99,123.99,73627.0,105.7443,105.7614,105.6932,105.6932,73627.0
2019-05-06 15:20:00,124.0,124.0,123.97,123.98,36274.0,105.7017,105.7017,105.6762,105.6847,36274.0
2019-05-06 15:25:00,123.98,123.98,123.93,123.96,53717.0,105.6847,105.6847,105.6421,105.6676,53717.0
2019-05-06 15:30:00,123.96,123.98,123.95,123.96,46830.0,105.6676,105.6847,105.6591,105.6676,46830.0
2019-05-06 15:35:00,123.95,124.01,123.92,124.01,50442.0,105.6591,105.7102,105.6335,105.7102,50442.0
2019-05-06 15:40:00,124.0,124.03,124.0,124.01,36357.0,105.7017,105.7273,105.7017,105.7102,36357.0
2019-05-06 15:45:00,124.01,124.04,124.0,124.02,114690.0,105.7102,105.7358,105.7017,105.7188,114690.0
2019-05-06 15:50:00,124.02,124.03,123.98,124.0,106385.0,105.7188,105.7273,105.6847,105.7017,106385.0
2019-05-06 15:55:00,124.0,124.01,123.99,124.0,203137.0,105.7017,105.7102,105.6932,105.7017,203137.0
2019-05-07 09:30:00,124.53,124.53,124.48,124.5,103898.0,106.1535,106.1535,106.1109,106.1279,103898.0
2019-05-07 09:35:00,124.49,124.56,124.45,124.51,97359.0,106.1194,106.1791,106.0853,106.1365,97359.0
2019-05-07 09:40:00,124.51,124.57,124.43,124.43,196402.0,106.1365,106.1876,106.0683,106.0683,196402.0
2019-05-07 09:45:00,124.44,124.54,124.39,124.51,83331.0,106.0768,106.162,106.0342,106.1365,83331.0
2019-05-07 09:50:00,124.52,124.6,124.5,124.6,63159.0,106.145,106.2132,106.1279,106.2132,63159.0
2019-05-07 09:55:00,124.6,124.63,124.57,124.61,56756.0,106.2132,106.2388,106.1876,106.2217,56756.0
2019-05-07 10:00:00,124.6,124.74,124.58,124.7,71517.0,106.2132,106.3325,106.1961,106.2984,71517.0
2019-05-07 10:05:00,124.7,124.74,124.64,124.68,132771.0,106.2984,106.3325,106.2473,106.2814,132771.0
2019-05-07 10:10:00,124.69,124.69,124.66,124.68,33026.0,106.2899,106.2899,106.2643,106.2814,33026.0
2019-05-07 10:15:00,124.68,124.73,124.62,124.66,204322.0,106.2814,106.324,106.2302,106.2643,204322.0
2019-05-07 10:20:00,124.66,124.7,124.64,124.66,62824.0,106.2643,106.2984,106.2473,106.2643,62824.0
2019-05-07 10:25:00,124.67,124.71,124.62,124.63,47860.0,106.2729,106.307,106.2302,106.2388,47860.0
2019-05-07 10:30:00,124.64,124.65,124.57,124.6,82360.0,106.2473,106.2558,106.1876,106.2132,82360.0
2019-05-07 10:35:00,124.6,124.63,124.56,124.58,41359.0,106.2132,106.2388,106.1791,106.1961,41359.0
2019-05-07 10:40:00,124.59,124.64,124.58,124.59,38567.0,106.2047,106.2473,106.1961,106.2047,38567.0
2019-05-07 10:45:00,124.6,124.61,124.55,124.61,24328.0,106.2132,106.2217,106.1706,106.2217,24328.0
2019-05-07 10:50:00,124.6,124.63,124.58,124.6,47453.0,106.2132,106.2388,106.1961,106.2132,47453.0
2019-05-07 10:55:00,124.6,124.66,124.57,124.64,130443.0,106.2132,106.2643,106.1876,106.2473,130443.0
2019-05-07 11:00:00,124.65,124.8,124.64,124.78,131003.0,106.2558,106.3837,106.2473,106.3666,131003.0
2019-05-07 11:05:00,124.78,124.78,124.73,124.74,61383.0,106.3666,106.3666,106.324,106.3325,61383.0
2019-05-07 11:10:00,124.74,124.76,124.72,124.76,143435.0,106.3325,106.3496,106.3155,106.3496,143435.0
2019-05-07 11:15:00,124.76,124.78,124.73,124.73,70652.0,106.3496,106.3666,106.324,106.324,70652.0
2019-05-07 11:20:00,124.74,124.77,124.72,124.76,48827.0,106.3325,106.3581,106.3155,106.3496,48827.0
2019-05-07 11:25:00,124.76,124.78,124.74,124.76,252285.0,106.3496,106.3666,106.3325,106.3496,252285.0
2019-05-07 11:30:00,124.75,124.77,124.71,124.77,69491.0,106.341,106.3581,106.307,106.3581,69491.0
2019-05-07 11:35:00,124.77,124.8,124.73,124.73,97382.0,106.3581,106.3837,106.324,106.324,97382.0
2019-05-07 11:40:00,124.73,124.73,124.67,124.71,50641.0,106.324,106.324,106.2729,106.307,50641.0
2019-05-07 11:45:00,124.71,124.75,124.69,124.71,23665.0,106.307,106.341,106.2899,106.307,23665.0
2019-05-07 11:50:00,124.72,124.77,124.71,124.75,44614.0,106.3155,106.3581,106.307,106.341,44614.0
2019-05-07 11:55:00,124.76,124.81,124.74,124.8,78074.0,106.3496,106.3922,106.3325,106.3837,78074.0
2019-05-07 12:00:00,124.8,124.84,124.8,124.81,24891.0,106.3837,106.4178,106.3837,106.3922,24891.0
2019-05-07 12:05:00,124.81,124.84,124.8,124.8,135123.0,106.3922,106.4178,106.3837,106.3837,135123.0
2019-05-07 12:10:00,124.8,124.89,124.79,124.88,69614.0,106.3837,106.4604,106.3751,106.4519,69614.0
2019-05-07 12:15:00,124.87,124.89,124.84,124.87,53431.0,106.4433,106.4604,106.4178,106.4433,53431.0
2019-05-07 12:20:00,124.87,124.87,124.83,124.83,27769.0,106.4433,106.4433,106.4092,106.4092,27769.0
2019-05-07 12:25:00,124.83,124.85,124.78,124.79,24167.0,106.4092,106.4263,106.3666,106.3751,24167.0
2019-05-07 12:30:00,124.8,124.8,124.76,124.77,26110.0,106.3837,106.3837,106.3496,106.3581,26110.0
2019-05-07 12:35:00,124.77,124.84,124.77,124.77,43876.0,106.3581,106.4178,106.3581,106.3581,43876.0
2019-05-07 12:40:00,124.77,124.82,124.76,124.8,25075.0,106.3581,106.4007,106.3496,106.3837,25075.0
2019-05-07 12:45:00,124.8,124.81,124.78,124.79,26311.0,106.3837,106.3922,106.3666,106.3751,26311.0
2019-05-07 12:50:00,124.79,124.82,124.78,124.81,20958.0,106.3751,106.4007,106.3666,106.3922,20958.0
2019-05-07 12:55:00,124.81,124.89,124.8,124.88,51220.0,106.3922,106.4604,106.3837,106.4519,51220.0
2019-05-07 13:00:00,124.87,124.88,124.78,124.88,115751.0,106.4433,106.4519,106.3666,106.4519,115751.0
2019-05-07 13:05:00,124.88,125.0,124.85,124.99,100479.0,106.4519,106.5542,106.4263,106.5456,100479.0
2019-05-07 13:10:00,125.0,125.01,124.96,124.98,64479.0,106.5542,106.5627,106.5201,106.5371,64479.0
2019-05-07 13:15:00,124.99,125.05,124.98,125.05,51139.0,106.5456,106.5968,106.5371,106.5968,51139.0
2019-05-07 13:20:00,125.04,125.08,125.02,125.07,49564.0,106.5883,106.6224,106.5712,106.6138,49564.0
2019-05-07 13:25:00,125.07,125.11,125.05,125.07,53026.0,106.6138,106.6479,106.5968,106.6138,53026.0
2019-05-07 13:30:00,125.07,125.14,125.05,125.07,165550.0,106.6138,106.6735,106.5968,106.6138,165550.0
2019-05-07 13:35:00,125.07,125.14,125.06,125.12,232252.0,106.6138,106.6735,106.6053,106.6565,232252.0
2019-05-07 13:40:00,125.12,125.13,125.09,125.1,99998.0,106.6565,106.665,106.6309,106.6394,99998.0
2019-05-07 13:45:00,125.1,125.1,125.03,125.05,28281.0,106.6394,106.6394,106.5797,106.5968,28281.0
2019-05-07 13:50:00,125.06,125.06,124.99,125.01,130419.0,106.6053,106.6053,106.5456,106.5627,130419.0
2019-05-07 13:55:00,125.0,125.01,124.96,124.99,199770.0,106.5542,106.5627,106.5201,106.5456,199770.0
2019-05-07 14:00:00,124.99,125.05,124.97,125.02,116812.0,106.5456,106.5968,106.5286,106.5712,116812.0
2019-05-07 14:05:00,125.01,125.03,124.92,124.93,99145.0,106.5627,106.5797,106.486,106.4945,99145.0
2019-05-07 14:10:00,124.93,124.96,124.91,124.94,51362.0,106.4945,106.5201,106.4774,106.503,51362.0
2019-05-07 14:15:00,124.93,124.97,124.92,124.95,22775.0,106.4945,106.5286,106.486,106.5115,22775.0
2019-05-07 14:20:00,124.94,124.94,124.91,124.93,33845.0,106.503,106.503,106.4774,106.4945,33845.0
2019-05-07 14:25:00,124.94,124.98,124.92,124.97,19149.0,106.503,106.5371,106.486,106.5286,19149.0
2019-05-07 14:30:00,124.97,124.99,124.95,124.99,26233.0,106.5286,106.5456,106.5115,106.5456,26233.0
2019-05-07 14:35:00,124.99,125.0,124.95,124.97,33918.0,106.5456,106.5542,106.5115,106.5286,33918.0
2019-05-07 14:40:00,124.96,125.03,124.94,125.03,132986.0,106.5201,106.5797,106.503,106.5797,132986.0
2019-05-07 14:45:00,125.03,125.04,124.99,125.03,65283.0,106.5797,106.5883,106.5456,106.5797,65283.0
2019-05-07 14:50:00,125.03,125.04,124.97,124.99,155253.0,106.5797,106.5883,106.5286,106.5456,155253.0
2019-05-07 14:55:00,124.97,125.03,124.96,125.02,101187.0,106.5286,106.5797,106.5201,106.5712,101187.0
2019-05-07 15:00:00,125.01,125.04,125.01,125.03,33687.0,106.5627,106.5883,106.5627,106.5797,33687.0
2019-05-07 15:05:00,125.03,125.06,124.99,125.01,59879.0,106.5797,106.6053,106.5456,106.5627,59879.0
2019-05-07 15:10:00,125.01,125.05,124.98,125.0,45672.0,106.5627,106.5968,106.5371,106.5542,45672.0
2019-05-07 15:15:00,125.0,125.03,124.98,125.03,19123.0,106.5542,106.5797,106.5371,106.5797,19123.0
2019-05-07 15:20:00,125.03,125.1,125.01,125.09,61964.0,106.5797,106.6394,106.5627,106.6309,61964.0
2019-05-07 15:25:00,125.08,125.1,125.07,125.08,25192.0,106.6224,106.6394,106.6138,106.6224,25192.0
2019-05-07 15:30:00,125.09,125.11,125.04,125.09,76550.0,106.6309,106.6479,106.5883,106.6309,76550.0
2019-05-07 15:35:00,125.08,125.12,125.07,125.11,45680.0,106.6224,106.6565,106.6138,106.6479,45680.0
2019-05-07 15:40:00,125.11,125.12,125.09,125.1,102226.0,106.6479,106.6565,106.6309,106.6394,102226.0
2019-05-07 15:45:00,125.1,125.11,125.05,125.06,118674.0,106.6394,106.6479,106.5968,106.6053,118674.0
2019-05-07 15:50:00,125.06,125.07,124.98,124.99,203371.0,106.6053,106.6138,106.5371,106.5456,203371.0
2019-05-07 15:55:00,124.98,124.99,124.91,124.94,1108424.0,106.5371,106.5456,106.4774,106.503,1108424.0
2019-05-08 09:30:00,125.15,125.2,125.04,125.11,145555.0,106.682,106.7246,106.5883,106.6479,145555.0
2019-05-08 09:35:00,125.13,125.22,125.1,125.19,78389.0,106.665,106.7417,106.6394,106.7161,78389.0
2019-05-08 09:40:00,125.19,125.2,125.04,125.14,124691.0,106.7161,106.7246,106.5883,106.6735,124691.0
2019-05-08 09:45:00,125.12,125.15,125.07,125.12,119163.0,106.6565,106.682,106.6138,106.6565,119163.0
2019-05-08 09:50:00,125.12,125.27,125.1,125.25,187529.0,106.6565,106.7843,106.6394,106.7673,187529.0
2019-05-08 09:55:00,125.24,125.27,125.17,125.17,60648.0,106.7587,106.7843,106.6991,106.6991,60648.0
2019-05-08 10:00:00,125.17,125.18,125.11,125.13,52987.0,106.6991,106.7076,106.6479,106.665,52987.0
2019-05-08 10:05:00,125.12,125.13,125.04,125.06,379956.0,106.6565,106.665,106.5883,106.6053,379956.0
2019-05-08 10:10:00,125.05,125.13,125.05,125.1,58801.0,106.5968,106.665,106.5968,106.6394,58801.0
2019-05-08 10:15:00,125.1,125.12,125.06,125.07,28365.0,106.6394,106.6565,106.6053,106.6138,28365.0
2019-05-08 10:20:00,125.08,125.13,125.04,125.1,66279.0,106.6224,106.665,106.5883,106.6394,66279.0
2019-05-08 10:25:00,125.1,125.17,125.1,125.15,52123.0,106.6394,106.6991,106.6394,106.682,52123.0
2019-05-08 10:30:00,125.15,125.3,125.12,125.25,120029.0,106.682,106.8099,106.6565,106.7673,120029.0
2019-05-08 10:35:00,125.25,125.29,125.22,125.23,25358.0,106.7673,106.8014,106.7417,106.7502,25358.0
2019-05-08 10:40:00,125.23,125.23,125.17,125.2,43299.0,106.7502,106.7502,106.6991,106.7246,43299.0
2019-05-08 10:45:00,125.2,125.21,125.13,125.14,59348.0,106.7246,106.7332,106.665,106.6735,59348.0
2019-05-08 10:50:00,125.13,125.17,125.11,125.12,35191.0,106.665,106.6991,106.6479,106.6565,35191.0
2019-05-08 10:55:00,125.12,125.14,124.85,124.88,254502.0,106.6565,106.6735,106.4263,106.4519,254502.0
2019-05-08 11:00:00,124.89,125.04,124.88,124.97,226844.0,106.4604,106.5883,106.4519,106.5286,226844.0
2019-05-08 11:05:00,124.97,125.07,124.96,125.06,192926.0,106.5286,106.6138,106.5201,106.6053,192926.0
2019-05-08 11:10:00,125.05,125.09,125.01,125.03,49269.0,106.5968,106.6309,106.5627,106.5797,49269.0
2019-05-08 11:15:00,125.04,125.08,125.01,125.08,26466.0,106.5883,106.6224,106.5627,106.6224,26466.0
2019-05-08 11:20:00,125.07,125.08,125.01,125.02,23077.0,106.6138,106.6224,106.5627,106.5712,23077.0
2019-05-08 11:25:00,125.02,125.04,124.96,125.01,42111.0,106.5712,106.5883,106.5201,106.5627,42111.0
2019-05-08 11:30:00,125.01,125.15,124.98,125.11,145831.0,106.5627,106.682,106.5371,106.6479,145831.0
2019-05-08 11:35:00,125.11,125.12,125.05,125.08,49977.0,106.6479,106.6565,106.5968,106.6224,49977.0
2019-05-08 11:40:00,125.08,125.09,125.05,125.08,8982.0,106.6224,106.6309,106.5968,106.6224,8982.0
2019-05-08 11:45:00,125.07,125.08,124.99,124.99,43658.0,106.6138,106.6224,106.5456,106.5456,43658.0
2019-05-08 11:50:00,125.0,125.02,124.95,124.97,30928.0,106.5542,106.5712,106.5115,106.5286,30928.0
2019-05-08 11:55:00,124.97,124.98,124.89,124.96,33164.0,106.5286,106.5371,106.4604,106.5201,33164.0
2019-05-08 12:00:00,124.96,125.02,124.94,125.0,48379.0,106.5201,106.5712,106.503,106.5542,48379.0
2019-05-08 12:05:00,125.01,125.01,124.96,125.0,13844.0,106.5627,106.5627,106.5201,106.5542,13844.0
2019-05-08 12:10:00,125.01,125.03,124.98,125.01,17061.0,106.5627,106.5797,106.5371,106.5627,17061.0
2019-05-08 12:15:00,125.02,125.03,124.97,124.99,40822.0,106.5712,106.5797,106.5286,106.5456,40822.0
2019-05-08 12:20:00,125.0,125.0,124.96,124.99,9139.0,106.5542,106.5542,106.5201,106.5456,9139.0
2019-05-08 12:25:00,124.98,125.0,124.95,124.96,33853.0,106.5371,106.5542,106.5115,106.5201,33853.0
2019-05-08 12:30:00,124.96,125.01,124.94,124.94,29674.0,106.5201,106.5627,106.503,106.503,29674.0
2019-05-08 12:35:00,124.95,124.95,124.92,124.93,13602.0,106.5115,106.5115,106.486,106.4945,13602.0
2019-05-08 12:40:00,124.92,124.92,124.84,124.86,31453.0,106.486,106.486,106.4178,106.4348,31453.0
2019-05-08 12:45:00,124.86,124.89,124.85,124.89,19098.0,106.4348,106.4604,106.4263,106.4604,19098.0
2019-05-08 12:50:00,124.89,124.91,124.85,124.86,22580.0,106.4604,106.4774,106.4263,106.4348,22580.0
2019-05-08 12:55:00,124.86,124.87,124.75,124.75,48542.0,106.4348,106.4433,106.341,106.341,48542.0
2019-05-08 13:00:00,124.75,124.85,124.48,124.53,230892.0,106.341,106.4263,106.1109,106.1535,230892.0
2019-05-08 13:05:00,124.52,124.54,124.43,124.47,92439.0,106.145,106.162,106.0683,106.1024,92439.0
2019-05-08 13:10:00,124.47,124.5,124.39,124.41,123461.0,106.1024,106.1279,106.0342,106.0512,123461.0
2019-05-08 13:15:00,124.42,124.45,124.4,124.41,35963.0,106.0597,106.0853,106.0427,106.0512,35963.0
2019-05-08 13:20:00,124.41,124.46,124.39,124.44,31629.0,106.0512,106.0938,106.0342,106.0768,31629.0
2019-05-08 13:25:00,124.45,124.47,124.41,124.43,24765.0,106.0853,106.1024,106.0512,106.0683,24765.0
2019-05-08 13:30:00,124.44,124.49,124.43,124.44,35872.0,106.0768,106.1194,106.0683,106.0768,35872.0
2019-05-08 13:35:00,124.43,124.49,124.43,124.46,19081.0,106.0683,106.1194,106.0683,106.0938,19081.0
2019-05-08 13:40:00,124.46,124.5,124.45,124.5,22394.0,106.0938,106.1279,106.0853,106.1279,22394.0
2019-05-08 13:45:00,124.51,124.53,124.48,124.5,62349.0,106.1365,106.1535,106.1109,106.1279,62349.0
2019-05-08 13:50:00,124.5,124.51,124.43,124.5,36109.0,106.1279,106.1365,106.0683,106.1279,36109.0
2019-05-08 13:55:00,124.5,124.52,124.43,124.46,30955.0,106.1279,106.145,106.0683,106.0938,30955.0
2019-05-08 14:00:00,124.47,124.54,124.47,124.53,16215.0,106.1024,106.162,106.1024,106.1535,16215.0
2019-05-08 14:05:00,124.53,124.53,124.41,124.42,43972.0,106.1535,106.1535,106.0512,106.0597,43972.0
2019-05-08 14:10:00,124.42,124.5,124.41,124.49,181640.0,106.0597,106.1279,106.0512,106.1194,181640.0
2019-05-08 14:15:00,124.48,124.51,124.46,124.49,50167.0,106.1109,106.1365,106.0938,106.1194,50167.0
2019-05-08 14:20:00,124.49,124.5,124.41,124.41,28336.0,106.1194,106.1279,106.0512,106.0512,28336.0
2019-05-08 14:25:00,124.41,124.46,124.41,124.45,28678.0,106.0512,106.0938,106.0512,106.0853,28678.0
2019-05-08 14:30:00,124.44,124.47,124.43,124.46,12395.0,106.0768,106.1024,106.0683,106.0938,12395.0
2019-05-08 14:35:00,124.47,124.5,124.44,124.47,36819.0,106.1024,106.1279,106.0768,106.1024,36819.0
2019-05-08 14:40:00,124.46,124.49,124.43,124.47,28862.0,106.0938,106.1194,106.0683,106.1024,28862.0
2019-05-08 14:45:00,124.46,124.49,124.44,124.45,32987.0,106.0938,106.1194,106.0768,106.0853,32987.0
2019-05-08 14:50:00,124.45,124.46,124.42,124.46,30980.0,106.0853,106.0938,106.0597,106.0938,30980.0
2019-05-08 14:55:00,124.47,124.49,124.41,124.43,40642.0,106.1024,106.1194,106.0512,106.0683,40642.0
2019-05-08 15:00:00,124.42,124.42,124.3,124.37,62142.0,106.0597,106.0597,105.9575,106.0171,62142.0
2019-05-08 15:05:00,124.36,124.38,124.32,124.34,39346.0,106.0086,106.0256,105.9745,105.9916,39346.0
2019-05-08 15:10:00,124.33,124.36,124.31,124.32,44654.0,105.983,106.0086,105.966,105.9745,44654.0
2019-05-08 15:15:00,124.33,124.36,124.3,124.31,22993.0,105.983,106.0086,105.9575,105.966,22993.0
2019-05-08 15:20:00,124.31,124.37,124.3,124.36,75939.0,105.966,106.0171,105.9575,106.0086,75939.0
2019-05-08 15:25:00,124.35,124.37,124.35,124.36,19690.0,106.0001,106.0171,106.0001,106.0086,19690.0
2019-05-08 15:30:00,124.36,124.38,124.34,124.36,90288.0,106.0086,106.0256,105.9916,106.0086,90288.0
2019-05-08 15:35:00,124.36,124.39,124.35,124.37,34431.0,106.0086,106.0342,106.0001,106.0171,34431.0
2019-05-08 15:40:00,124.37,124.39,124.35,124.39,63538.0,106.0171,106.0342,106.0001,106.0342,63538.0
2019-05-08 15:45:00,124.39,124.42,124.37,124.42,148292.0,106.0342,106.0597,106.0171,106.0597,148292.0
2019-05-08 15:50:00,124.42,124.49,124.41,124.48,469844.0,106.0597,106.1194,106.0512,106.1109,469844.0
2019-05-08 15:55:00,124.47,124.48,124.4,124.42,475092.0,106.1024,106.1109,106.0427,106.0597,475092.0
2019-05-09 09:30:00,125.11,125.14,125.0,125.01,147516.0,106.6479,106.6735,106.5542,106.5627,147516.0
2019-05-09 09:35:00,125.01,125.1,125.0,125.04,261544.0,106.5627,106.6394,106.5542,106.5883,261544.0
2019-05-09 09:40:00,125.04,125.12,125.01,125.1,133136.0,106.5883,106.6565,106.5627,106.6394,133136.0
2019-05-09 09:45:00,125.09,125.19,125.09,125.18,179442.0,106.6309,106.7161,106.6309,106.7076,179442.0
2019-05-09 09:50:00,125.18,125.27,125.17,125.25,106587.0,106.7076,106.7843,106.6991,106.7673,106587.0
2019-05-09 09:55:00,125.25,125.27,125.15,125.22,134826.0,106.7673,106.7843,106.682,106.7417,134826.0
2019-05-09 10:00:00,125.21,125.25,125.15,125.22,81867.0,106.7332,106.7673,106.682,106.7417,81867.0
2019-05-09 10:05:00,125.22,125.25,125.14,125.18,202473.0,106.7417,106.7673,106.6735,106.7076,202473.0
2019-05-09 10:10:00,125.18,125.23,125.11,125.13,169742.0,106.7076,106.7502,106.6479,106.665,169742.0
2019-05-09 10:15:00,125.13,125.21,125.12,125.19,41630.0,106.665,106.7332,106.6565,106.7161,41630.0
2019-05-09 10:20:00,125.19,125.28,125.19,125.27,73662.0,106.7161,106.7928,106.7161,106.7843,73662.0
2019-05-09 10:25:00,125.28,125.3,125.2,125.23,308353.0,106.7928,106.8099,106.7246,106.7502,308353.0
2019-05-09 10:30:00,125.23,125.27,125.2,125.24,135110.0,106.7502,106.7843,106.7246,106.7587,135110.0
2019-05-09 10:35:00,125.24,125.3,125.21,125.25,59506.0,106.7587,106.8099,106.7332,106.7673,59506.0
2019-05-09 10:40:00,125.25,125.27,125.14,125.16,45492.0,106.7673,106.7843,106.6735,106.6905,45492.0
2019-05-09 10:45:00,125.17,125.18,125.08,125.1,68563.0,106.6991,106.7076,106.6224,106.6394,68563.0
2019-05-09 10:50:00,125.11,125.11,125.04,125.09,224347.0,106.6479,106.6479,106.5883,106.6309,224347.0
2019-05-09 10:55:00,125.1,125.13,125.08,125.12,264815.0,106.6394,106.665,106.6224,106.6565,264815.0
2019-05-09 11:00:00,125.12,125.12,125.01,125.03,67804.0,106.6565,106.6565,106.5627,106.5797,67804.0
2019-05-09 11:05:00,125.03,125.1,125.01,125.02,46277.0,106.5797,106.6394,106.5627,106.5712,46277.0
2019-05-09 11:10:00,125.03,125.03,124.95,124.99,112785.0,106.5797,106.5797,106.5115,106.5456,112785.0
2019-05-09 11:15:00,124.99,125.01,124.96,125.01,55071.0,106.5456,106.5627,106.5201,106.5627,55071.0
2019-05-09 11:20:00,124.99,125.04,124.98,125.02,38840.0,106.5456,106.5883,106.5371,106.5712,38840.0
2019-05-09 11:25:00,125.01,125.09,124.97,125.05,61858.0,106.5627,106.6309,106.5286,106.5968,61858.0
2019-05-09 11:30:00,125.05,125.07,125.03,125.05,125236.0,106.5968,106.6138,106.5797,106.5968,125236.0
2019-05-09 11:35:00,125.06,125.06,124.99,125.04,56814.0,106.6053,106.6053,106.5456,106.5883,56814.0
2019-05-09 11:40:00,125.04,125.05,124.97,124.98,75755.0,106.5883,106.5968,106.5286,106.5371,75755.0
2019-05-09 11:45:00,124.98,124.99,124.91,124.92,42354.0,106.5371,106.5456,106.4774,106.486,42354.0
2019-05-09 11:50:00,124.92,124.97,124.9,124.93,61486.0,106.486,106.5286,106.4689,106.4945,61486.0
2019-05-09 11:55:00,124.92,124.94,124.89,124.93,80667.0,106.486,106.503,106.4604,106.4945,80667.0
2019-05-09 12:00:00,124.93,124.97,124.91,124.92,59919.0,106.4945,106.5286,106.4774,106.486,59919.0
2019-05-09 12:05:00,124.93,124.97,124.9,124.92,31152.0,106.4945,106.5286,106.4689,106.486,31152.0
2019-05-09 12:10:00,124.92,124.93,124.87,124.87,26259.0,106.486,106.4945,106.4433,106.4433,26259.0
2019-05-09 12:15:00,124.87,124.88,124.84,124.86,21721.0,106.4433,106.4519,106.4178,106.4348,21721.0
2019-05-09 12:20:00,124.87,124.9,124.83,124.89,48862.0,106.4433,106.4689,106.4092,106.4604,48862.0
2019-05-09 12:25:00,124.89,124.9,124.72,124.8,175738.0,106.4604,106.4689,106.3155,106.3837,175738.0
2019-05-09 12:30:00,124.8,124.83,124.72,124.73,81043.0,106.3837,106.4092,106.3155,106.324,81043.0
2019-05-09 12:35:00,124.72,124.73,124.65,124.68,161652.0,106.3155,106.324,106.2558,106.2814,161652.0
2019-05-09 12:40:00,124.68,124.74,124.62,124.72,111590.0,106.2814,106.3325,106.2302,106.3155,111590.0
2019-05-09 12:45:00,124.72,124.75,124.7,124.74,42555.0,106.3155,106.341,106.2984,106.3325,42555.0
2019-05-09 12:50:00,124.74,124.76,124.64,124.65,45529.0,106.3325,106.3496,106.2473,106.2558,45529.0
2019-05-09 12:55:00,124.64,124.65,124.53,124.55,54988.0,106.2473,106.2558,106.1535,106.1706,54988.0
2019-05-09 13:00:00,124.55,124.58,124.31,124.5,240956.0,106.1706,106.1961,105.966,106.1279,240956.0
2019-05-09 13:05:00,124.48,124.62,124.47,124.6,91356.0,106.1109,106.2302,106.1024,106.2132,91356.0
2019-05-09 13:10:00,124.6,124.63,124.52,124.6,72945.0,106.2132,106.2388,106.145,106.2132,72945.0
2019-05-09 13:15:00,124.6,124.77,124.58,124.75,217203.0,106.2132,106.3581,106.1961,106.341,217203.0
2019-05-09 13:20:00,124.75,124.78,124.71,124.74,91784.0,106.341,106.3666,106.307,106.3325,91784.0
2019-05-09 13:25:00,124.75,124.82,124.75,124.79,20860.0,106.341,106.4007,106.341,106.3751,20860.0
2019-05-09 13:30:00,124.76,124.82,124.75,124.79,471952.0,106.3496,106.4007,106.341,106.3751,471952.0
2019-05-09 13:35:00,124.8,124.83,124.77,124.78,303941.0,106.3837,106.4092,106.3581,106.3666,303941.0
2019-05-09 13:40:00,124.78,124.81,124.75,124.78,364380.0,106.3666,106.3922,106.341,106.3666,364380.0
2019-05-09 13:45:00,124.78,124.79,124.57,124.57,223352.0,106.3666,106.3751,106.1876,106.1876,223352.0
2019-05-09 13:50:00,124.57,124.66,124.57,124.65,186930.0,106.1876,106.2643,106.1876,106.2558,186930.0
2019-05-09 13:55:00,124.66,124.74,124.63,124.73,232684.0,106.2643,106.3325,106.2388,106.324,232684.0
2019-05-09 14:00:00,124.72,124.77,124.67,124.74,15586.0,106.3155,106.3581,106.2729,106.3325,15586.0
2019-05-09 14:05:00,124.74,124.82,124.72,124.76,49563.0,106.3325,106.4007,106.3155,106.3496,49563.0
2019-05-09 14:10:00,124.75,124.76,124.69,124.73,19897.0,106.341,106.3496,106.2899,106.324,19897.0
2019-05-09 14:15:00,124.72,124.75,124.66,124.73,22865.0,106.3155,106.341,106.2643,106.324,22865.0
2019-05-09 14:20:00,124.72,124.72,124.66,124.7,44100.0,106.3155,106.3155,106.2643,106.2984,44100.0
2019-05-09 14:25:00,124.7,124.73,124.64,124.65,39595.0,106.2984,106.324,106.2473,106.2558,39595.0
2019-05-09 14:30:00,124.64,124.7,124.62,124.69,114654.0,106.2473,106.2984,106.2302,106.2899,114654.0
2019-05-09 14:35:00,124.69,124.7,124.63,124.7,30553.0,106.2899,106.2984,106.2388,106.2984,30553.0
2019-05-09 14:40:00,124.7,124.7,124.61,124.64,31616.0,106.2984,106.2984,106.2217,106.2473,31616.0
2019-05-09 14:45:00,124.64,124.73,124.63,124.72,67503.0,106.2473,106.324,106.2388,106.3155,67503.0
2019-05-09 14:50:00,124.72,124.78,124.65,124.78,80425.0,106.3155,106.3666,106.2558,106.3666,80425.0
2019-05-09 14:55:00,124.79,124.8,124.75,124.78,360216.0,106.3751,106.3837,106.341,106.3666,360216.0
2019-05-09 15:00:00,124.78,124.84,124.75,124.79,42846.0,106.3666,106.4178,106.341,106.3751,42846.0
2019-05-09 15:05:00,124.78,124.86,124.78,124.86,39785.0,106.3666,106.4348,106.3666,106.4348,39785.0
2019-05-09 15:10:00,124.86,124.89,124.85,124.87,26304.0,106.4348,106.4604,106.4263,106.4433,26304.0
2019-05-09 15:15:00,124.87,124.89,124.85,124.86,36842.0,106.4433,106.4604,106.4263,106.4348,36842.0
2019-05-09 15:20:00,124.85,124.9,124.84,124.9,34984.0,106.4263,106.4689,106.4178,106.4689,34984.0
2019-05-09 15:25:00,124.89,124.92,124.86,124.9,32541.0,106.4604,106.486,106.4348,106.4689,32541.0
2019-05-09 15:30:00,124.9,124.93,124.86,124.93,63619.0,106.4689,106.4945,106.4348,106.4945,63619.0
2019-05-09 15:35:00,124.93,124.93,124.85,124.85,57395.0,106.4945,106.4945,106.4263,106.4263,57395.0
2019-05-09 15:40:00,124.85,124.95,124.84,124.95,84135.0,106.4263,106.5115,106.4178,106.5115,84135.0
2019-05-09 15:45:00,124.94,124.95,124.89,124.95,83551.0,106.503,106.5115,106.4604,106.5115,83551.0
2019-05-09 15:50:00,124.95,124.95,124.87,124.88,174741.0,106.5115,106.5115,106.4433,106.4519,174741.0
2019-05-09 15:55:00,124.89,124.94,124.86,124.92,448924.0,106.4604,106.503,106.4348,106.486,448924.0
2019-05-10 09:30:00,124.89,124.9,124.77,124.87,58381.0,106.4604,106.4689,106.3581,106.4433,58381.0
2019-05-10 09:35:00,124.87,124.9,124.8,124.83,61358.0,106.4433,106.4689,106.3837,106.4092,61358.0
2019-05-10 09:40:00,124.83,124.92,124.83,124.91,27018.0,106.4092,106.486,106.4092,106.4774,27018.0
2019-05-10 09:45:00,124.91,124.96,124.88,124.94,36656.0,106.4774,106.5201,106.4519,106.503,36656.0
2019-05-10 09:50:00,124.94,124.99,124.94,124.97,65952.0,106.503,106.5456,106.503,106.5286,65952.0
2019-05-10 09:55:00,124.98,124.99,124.94,124.99,95841.0,106.5371,106.5456,106.503,106.5456,95841.0
2019-05-10 10:00:00,124.99,125.13,124.98,125.12,56243.0,106.5456,106.665,106.5371,106.6565,56243.0
2019-05-10 10:05:00,125.12,125.12,125.09,125.1,16888.0,106.6565,106.6565,106.6309,106.6394,16888.0
2019-05-10 10:10:00,125.1,125.16,125.1,125.14,31474.0,106.6394,106.6905,106.6394,106.6735,31474.0
2019-05-10 10:15:00,125.15,125.19,125.11,125.12,31631.0,106.682,106.7161,106.6479,106.6565,31631.0
2019-05-10 10:20:00,125.13,125.18,125.12,125.18,39968.0,106.665,106.7076,106.6565,106.7076,39968.0
2019-05-10 10:25:00,125.17,125.19,124.96,124.97,271706.0,106.6991,106.7161,106.5201,106.5286,271706.0
2019-05-10 10:30:00,124.97,125.06,124.96,125.04,276108.0,106.5286,106.6053,106.5201,106.5883,276108.0
2019-05-10 10:35:00,125.04,125.1,125.04,125.1,58273.0,106.5883,106.6394,106.5883,106.6394,58273.0
2019-05-10 10:40:00,125.09,125.23,125.09,125.22,93045.0,106.6309,106.7502,106.6309,106.7417,93045.0
2019-05-10 10:45:00,125.22,125.26,125.16,125.24,221474.0,106.7417,106.7758,106.6905,106.7587,221474.0
2019-05-10 10:50:00,125.23,125.27,125.2,125.27,33636.0,106.7502,106.7843,106.7246,106.7843,33636.0
2019-05-10 10:55:00,125.28,125.37,125.27,125.34,88716.0,106.7928,106.8696,106.7843,106.844,88716.0
2019-05-10 11:00:00,125.35,125.45,125.34,125.34,139194.0,106.8525,106.9378,106.844,106.844,139194.0
2019-05-10 11:05:00,125.34,125.38,125.31,125.36,114165.0,106.844,106.8781,106.8184,106.861,114165.0
2019-05-10 11:10:00,125.36,125.38,125.33,125.37,28974.0,106.861,106.8781,106.8355,106.8696,28974.0
2019-05-10 11:15:00,125.37,125.39,125.28,125.29,50920.0,106.8696,106.8866,106.7928,106.8014,50920.0
2019-05-10 11:20:00,125.29,125.29,125.2,125.26,75889.0,106.8014,106.8014,106.7246,106.7758,75889.0
2019-05-10 11:25:00,125.26,125.29,125.19,125.28,38355.0,106.7758,106.8014,106.7161,106.7928,38355.0
2019-05-10 11:30:00,125.27,125.34,125.27,125.31,21088.0,106.7843,106.844,106.7843,106.8184,21088.0
2019-05-10 11:35:00,125.3,125.31,125.19,125.23,41069.0,106.8099,106.8184,106.7161,106.7502,41069.0
2019-05-10 11:40:00,125.23,125.34,125.22,125.28,38905.0,106.7502,106.844,106.7417,106.7928,38905.0
2019-05-10 11:45:00,125.28,125.3,125.23,125.28,39218.0,106.7928,106.8099,106.7502,106.7928,39218.0
2019-05-10 11:50:00,125.29,125.31,125.15,125.15,98413.0,106.8014,106.8184,106.682,106.682,98413.0
2019-05-10 11:55:00,125.16,125.23,125.09,125.2,171007.0,106.6905,106.7502,106.6309,106.7246,171007.0
2019-05-10 12:00:00,125.2,125.25,125.18,125.25,127497.0,106.7246,106.7673,106.7076,106.7673,127497.0
2019-05-10 12:05:00,125.24,125.27,125.19,125.27,34371.0,106.7587,106.7843,106.7161,106.7843,34371.0
2019-05-10 12:10:00,125.27,125.28,125.21,125.25,16419.0,106.7843,106.7928,106.7332,106.7673,16419.0
2019-05-10 12:15:00,125.24,125.25,125.15,125.17,78902.0,106.7587,106.7673,106.682,106.6991,78902.0
2019-05-10 12:20:00,125.16,125.19,125.12,125.16,59799.0,106.6905,106.7161,106.6565,106.6905,59799.0
2019-05-10 12:25:00,125.16,125.17,125.13,125.15,47224.0,106.6905,106.6991,106.665,106.682,47224.0
2019-05-10 12:30:00,125.15,125.16,125.1,125.11,48760.0,106.682,106.6905,106.6394,106.6479,48760.0
2019-05-10 12:35:00,125.11,125.12,125.09,125.09,43711.0,106.6479,106.6565,106.6309,106.6309,43711.0
2019-05-10 12:40:00,125.09,125.14,125.08,125.13,24487.0,106.6309,106.6735,106.6224,106.665,24487.0
2019-05-10 12:45:00,125.14,125.18,125.13,125.17,27690.0,106.6735,106.7076,106.665,106.6991,27690.0
2019-05-10 12:50:00,125.17,125.19,125.15,125.19,12877.0,106.6991,106.7161,106.682,106.7161,12877.0
2019-05-10 12:55:00,125.18,125.23,125.18,125.23,9138.0,106.7076,106.7502,106.7076,106.7502,9138.0
2019-05-10 13:00:00,125.23,125.24,125.16,125.19,72266.0,106.7502,106.7587,106.6905,106.7161,72266.0
2019-05-10 13:05:00,125.2,125.2,125.17,125.18,32359.0,106.7246,106.7246,106.6991,106.7076,32359.0
2019-05-10 13:10:00,125.19,125.19,125.13,125.16,16093.0,106.7161,106.7161,106.665,106.6905,16093.0
2019-05-10 13:15:00,125.16,125.17,125.02,125.02,54044.0,106.6905,106.6991,106.5712,106.5712,54044.0
2019-05-10 13:20:00,125.02,125.02,124.91,124.94,54855.0,106.5712,106.5712,106.4774,106.503,54855.0
2019-05-10 13:25:00,124.94,125.0,124.91,124.98,69692.0,106.503,106.5542,106.4774,106.5371,69692.0
2019-05-10 13:30:00,124.98,124.99,124.94,124.96,19170.0,106.5371,106.5456,106.503,106.5201,19170.0
2019-05-10 13:35:00,124.97,125.03,124.96,125.0,13067.0,106.5286,106.5797,106.5201,106.5542,13067.0
2019-05-10 13:40:00,124.99,125.03,124.97,124.97,16094.0,106.5456,106.5797,106.5286,106.5286,16094.0
2019-05-10 13:45:00,124.97,124.97,124.83,124.84,107296.0,106.5286,106.5286,106.4092,106.4178,107296.0
2019-05-10 13:50:00,124.84,124.85,124.78,124.84,95386.0,106.4178,106.4263,106.3666,106.4178,95386.0
2019-05-10 13:55:00,124.84,124.88,124.81,124.84,37293.0,106.4178,106.4519,106.3922,106.4178,37293.0
2019-05-10 14:00:00,124.83,124.84,124.78,124.79,28315.0,106.4092,106.4178,106.3666,106.3751,28315.0
2019-05-10 14:05:00,124.79,124.85,124.78,124.82,17890.0,106.3751,106.4263,106.3666,106.4007,17890.0
2019-05-10 14:10:00,124.82,124.84,124.81,124.84,17724.0,106.4007,106.4178,106.3922,106.4178,17724.0
2019-05-10 14:15:00,124.84,124.9,124.82,124.88,33438.0,106.4178,106.4689,106.4007,106.4519,33438.0
2019-05-10 14:20:00,124.89,124.93,124.86,124.92,33514.0,106.4604,106.4945,106.4348,106.486,33514.0
2019-05-10 14:25:00,124.92,124.95,124.88,124.9,39701.0,106.486,106.5115,106.4519,106.4689,39701.0
2019-05-10 14:30:00,124.9,124.95,124.89,124.93,28169.0,106.4689,106.5115,106.4604,106.4945,28169.0
2019-05-10 14:35:00,124.94,124.96,124.88,124.88,22414.0,106.503,106.5201,106.4519,106.4519,22414.0
2019-05-10 14:40:00,124.88,124.91,124.85,124.86,69837.0,106.4519,106.4774,106.4263,106.4348,69837.0
2019-05-10 14:45:00,124.86,124.86,124.81,124.83,14650.0,106.4348,106.4348,106.3922,106.4092,14650.0
2019-05-10 14:50:00,124.82,124.84,124.77,124.81,45536.0,106.4007,106.4178,106.3581,106.3922,45536.0
2019-05-10 14:55:00,124.81,124.92,124.8,124.92,38797.0,106.3922,106.486,106.3837,106.486,38797.0
2019-05-10 15:00:00,124.92,124.93,124.86,124.87,25676.0,106.486,106.4945,106.4348,106.4433,25676.0
2019-05-10 15:05:00,124.88,124.91,124.86,124.87,18066.0,106.4519,106.4774,106.4348,106.4433,18066.0
2019-05-10 15:10:00,124.87,124.88,124.8,124.8,17698.0,106.4433,106.4519,106.3837,106.3837,17698.0
2019-05-10 15:15:00,124.81,124.81,124.67,124.71,129496.0,106.3922,106.3922,106.2729,106.307,129496.0
2019-05-10 15:20:00,124.72,124.74,124.65,124.67,40472.0,106.3155,106.3325,106.2558,106.2729,40472.0
2019-05-10 15:25:00,124.67,124.68,124.59,124.62,45435.0,106.2729,106.2814,106.2047,106.2302,45435.0
2019-05-10 15:30:00,124.63,124.76,124.62,124.75,72936.0,106.2388,106.3496,106.2302,106.341,72936.0
2019-05-10 15:35:00,124.75,124.82,124.71,124.78,148720.0,106.341,106.4007,106.307,106.3666,148720.0
2019-05-10 15:40:00,124.77,124.83,124.77,124.81,93253.0,106.3581,106.4092,106.3581,106.3922,93253.0
2019-05-10 15:45:00,124.8,124.83,124.77,124.8,39343.0,106.3837,106.4092,106.3581,106.3837,39343.0
2019-05-10 15:50:00,124.8,124.84,124.79,124.84,141713.0,106.3837,106.4178,106.3751,106.4178,141713.0
2019-05-10 15:55:00,124.83,124.87,124.71,124.74,391833.0,106.4092,106.4433,106.307,106.3325,391833.0
2019-05-13 09:30:00,125.4,125.41,125.28,125.29,356498.0,106.8951,106.9037,106.7928,106.8014,356498.0
2019-05-13 09:35:00,125.29,125.36,125.25,125.3,350359.0,106.8014,106.861,106.7673,106.8099,350359.0
2019-05-13 09:40:00,125.29,125.36,125.26,125.34,56268.0,106.8014,106.861,106.7758,106.844,56268.0
2019-05-13 09:45:00,125.35,125.45,125.31,125.44,154010.0,106.8525,106.9378,106.8184,106.9292,154010.0
2019-05-13 09:50:00,125.45,125.59,125.44,125.55,336695.0,106.9378,107.0571,106.9292,107.023,336695.0
2019-05-13 09:55:00,125.56,125.6,125.5,125.51,206936.0,107.0315,107.0656,106.9804,106.9889,206936.0
2019-05-13 10:00:00,125.51,125.63,125.51,125.63,76626.0,106.9889,107.0912,106.9889,107.0912,76626.0
2019-05-13 10:05:00,125.64,125.7,125.54,125.58,134317.0,107.0997,107.1509,107.0145,107.0486,134317.0
2019-05-13 10:10:00,125.58,125.6,125.52,125.54,58049.0,107.0486,107.0656,106.9974,107.0145,58049.0
2019-05-13 10:15:00,125.54,125.54,125.49,125.51,123378.0,107.0145,107.0145,106.9719,106.9889,123378.0
2019-05-13 10:20:00,125.52,125.57,125.49,125.5,31588.0,106.9974,107.04,106.9719,106.9804,31588.0
2019-05-13 10:25:00,125.5,125.53,125.47,125.48,42722.0,106.9804,107.0059,106.9548,106.9633,42722.0
2019-05-13 10:30:00,125.48,125.55,125.47,125.5,55159.0,106.9633,107.023,106.9548,106.9804,55159.0
2019-05-13 10:35:00,125.5,125.54,125.45,125.53,91540.0,106.9804,107.0145,106.9378,107.0059,91540.0
2019-05-13 10:40:00,125.52,125.54,125.47,125.48,155751.0,106.9974,107.0145,106.9548,106.9633,155751.0
2019-05-13 10:45:00,125.47,125.55,125.46,125.53,132964.0,106.9548,107.023,106.9463,107.0059,132964.0
2019-05-13 10:50:00,125.54,125.64,125.51,125.62,81406.0,107.0145,107.0997,106.9889,107.0827,81406.0
2019-05-13 10:55:00,125.62,125.67,125.59,125.61,97536.0,107.0827,107.1253,107.0571,107.0741,97536.0
2019-05-13 11:00:00,125.62,125.68,125.55,125.67,134419.0,107.0827,107.1338,107.023,107.1253,134419.0
2019-05-13 11:05:00,125.68,125.68,125.59,125.6,91599.0,107.1338,107.1338,107.0571,107.0656,91599.0
2019-05-13 11:10:00,125.61,125.66,125.6,125.6,36879.0,107.0741,107.1168,107.0656,107.0656,36879.0
2019-05-13 11:15:00,125.6,125.72,125.6,125.7,69139.0,107.0656,107.1679,107.0656,107.1509,69139.0
2019-05-13 11:20:00,125.7,125.73,125.69,125.7,97851.0,107.1509,107.1764,107.1423,107.1509,97851.0
2019-05-13 11:25:00,125.7,125.84,125.69,125.82,311553.0,107.1509,107.2702,107.1423,107.2532,311553.0
2019-05-13 11:30:00,125.82,125.9,125.79,125.87,103499.0,107.2532,107.3213,107.2276,107.2958,103499.0
2019-05-13 11:35:00,125.86,125.87,125.83,125.87,178574.0,107.2873,107.2958,107.2617,107.2958,178574.0
2019-05-13 11:40:00,125.87,125.91,125.84,125.9,71784.0,107.2958,107.3299,107.2702,107.3213,71784.0
2019-05-13 11:45:00,125.89,125.89,125.82,125.85,60417.0,107.3128,107.3128,107.2532,107.2787,60417.0
2019-05-13 11:50:00,125.84,125.87,125.83,125.85,35013.0,107.2702,107.2958,107.2617,107.2787,35013.0
2019-05-13 11:55:00,125.86,125.87,125.75,125.76,121921.0,107.2873,107.2958,107.1935,107.202,121921.0
2019-05-13 12:00:00,125.77,125.85,125.77,125.79,38424.0,107.2105,107.2787,107.2105,107.2276,38424.0
2019-05-13 12:05:00,125.79,125.81,125.76,125.8,38995.0,107.2276,107.2446,107.202,107.2361,38995.0
2019-05-13 12:10:00,125.79,125.8,125.76,125.78,39769.0,107.2276,107.2361,107.202,107.2191,39769.0
2019-05-13 12:15:00,125.78,125.83,125.78,125.78,113501.0,107.2191,107.2617,107.2191,107.2191,113501.0
2019-05-13 12:20:00,125.78,125.83,125.76,125.83,151341.0,107.2191,107.2617,107.202,107.2617,151341.0
2019-05-13 12:25:00,125.83,125.91,125.83,125.9,38801.0,107.2617,107.3299,107.2617,107.3213,38801.0
2019-05-13 12:30:00,125.9,125.93,125.89,125.9,22364.0,107.3213,107.3469,107.3128,107.3213,22364.0
2019-05-13 12:35:00,125.91,125.93,125.8,125.81,91892.0,107.3299,107.3469,107.2361,107.2446,91892.0
2019-05-13 12:40:00,125.81,125.83,125.78,125.79,133174.0,107.2446,107.2617,107.2191,107.2276,133174.0
2019-05-13 12:45:00,125.8,125.8,125.76,125.78,67828.0,107.2361,107.2361,107.202,107.2191,67828.0
2019-05-13 12:50:00,125.78,125.8,125.77,125.8,22912.0,107.2191,107.2361,107.2105,107.2361,22912.0
2019-05-13 12:55:00,125.81,125.83,125.81,125.82,25162.0,107.2446,107.2617,107.2446,107.2532,25162.0
2019-05-13 13:00:00,125.83,125.87,125.82,125.85,80684.0,107.2617,107.2958,107.2532,107.2787,80684.0
2019-05-13 13:05:00,125.85,125.87,125.81,125.84,110351.0,107.2787,107.2958,107.2446,107.2702,110351.0
2019-05-13 13:10:00,125.84,125.86,125.8,125.81,74701.0,107.2702,107.2873,107.2361,107.2446,74701.0
2019-05-13 13:15:00,125.81,125.82,125.77,125.81,37617.0,107.2446,107.2532,107.2105,107.2446,37617.0
2019-05-13 13:20:00,125.81,125.82,125.79,125.8,25739.0,107.2446,107.2532,107.2276,107.2361,25739.0
2019-05-13 13:25:00,125.79,125.83,125.77,125.82,28372.0,107.2276,107.2617,107.2105,107.2532,28372.0
2019-05-13 13:30:00,125.83,125.84,125.77,125.79,12773.0,107.2617,107.2702,107.2105,107.2276,12773.0
2019-05-13 13:35:00,125.79,125.79,125.61,125.66,221777.0,107.2276,107.2276,107.0741,107.1168,221777.0
2019-05-13 13:40:00,125.67,125.71,125.61,125.71,42136.0,107.1253,107.1594,107.0741,107.1594,42136.0
2019-05-13 13:45:00,125.71,125.73,125.66,125.69,52910.0,107.1594,107.1764,107.1168,107.1423,52910.0
2019-05-13 13:50:00,125.7,125.72,125.68,125.7,33090.0,107.1509,107.1679,107.1338,107.1509,33090.0
2019-05-13 13:55:00,125.7,125.71,125.66,125.68,38451.0,107.1509,107.1594,107.1168,107.1338,38451.0
2019-05-13 14:00:00,125.68,125.71,125.65,125.66,22694.0,107.1338,107.1594,107.1082,107.1168,22694.0
2019-05-13 14:05:00,125.66,125.67,125.59,125.66,167523.0,107.1168,107.1253,107.0571,107.1168,167523.0
2019-05-13 14:10:00,125.66,125.73,125.66,125.72,185939.0,107.1168,107.1764,107.1168,107.1679,185939.0
2019-05-13 14:15:00,125.72,125.8,125.7,125.79,411976.0,107.1679,107.2361,107.1509,107.2276,411976.0
2019-05-13 14:20:00,125.78,125.78,125.66,125.68,104156.0,107.2191,107.2191,107.1168,107.1338,104156.0
2019-05-13 14:25:00,125.68,125.68,125.53,125.64,166092.0,107.1338,107.1338,107.0059,107.0997,166092.0
2019-05-13 14:30:00,125.63,125.67,125.62,125.66,60912.0,107.0912,107.1253,107.0827,107.1168,60912.0
2019-05-13 14:35:00,125.65,125.7,125.62,125.7,67577.0,107.1082,107.1509,107.0827,107.1509,67577.0
2019-05-13 14:40:00,125.7,125.78,125.65,125.76,47484.0,107.1509,107.2191,107.1082,107.202,47484.0
2019-05-13 14:45:00,125.76,125.76,125.64,125.68,94279.0,107.202,107.202,107.0997,107.1338,94279.0
2019-05-13 14:50:00,125.68,125.69,125.63,125.63,20950.0,107.1338,107.1423,107.0912,107.0912,20950.0
2019-05-13 14:55:00,125.64,125.71,125.61,125.71,136874.0,107.0997,107.1594,107.0741,107.1594,136874.0
2019-05-13 15:00:00,125.7,125.72,125.64,125.7,107752.0,107.1509,107.1679,107.0997,107.1509,107752.0
2019-05-13 15:05:00,125.7,125.7,125.62,125.64,20802.0,107.1509,107.1509,107.0827,107.0997,20802.0
2019-05-13 15:10:00,125.64,125.65,125.6,125.63,35472.0,107.0997,107.1082,107.0656,107.0912,35472.0
2019-05-13 15:15:00,125.63,125.7,125.62,125.69,39435.0,107.0912,107.1509,107.0827,107.1423,39435.0
2019-05-13 15:20:00,125.69,125.75,125.68,125.75,44271.0,107.1423,107.1935,107.1338,107.1935,44271.0
2019-05-13 15:25:00,125.74,125.75,125.7,125.73,68942.0,107.185,107.1935,107.1509,107.1764,68942.0
2019-05-13 15:30:00,125.74,125.8,125.73,125.76,93909.0,107.185,107.2361,107.1764,107.202,93909.0
2019-05-13 15:35:00,125.77,125.78,125.74,125.75,80920.0,107.2105,107.2191,107.185,107.1935,80920.0
2019-05-13 15:40:00,125.75,125.77,125.72,125.75,99105.0,107.1935,107.2105,107.1679,107.1935,99105.0
2019-05-13 15:45:00,125.74,125.75,125.72,125.74,141738.0,107.185,107.1935,107.1679,107.185,141738.0
2019-05-13 15:50:00,125.75,125.76,125.7,125.71,328943.0,107.1935,107.202,107.1509,107.1594,328943.0
2019-05-13 15:55:00,125.72,125.74,125.69,125.73,531305.0,107.1679,107.185,107.1423,107.1764,531305.0
2019-05-14 09:30:00,125.51,125.56,125.49,125.51,132916.0,106.9889,107.0315,106.9719,106.9889,132916.0
2019-05-14 09:35:00,125.52,125.54,125.49,125.53,94931.0,106.9974,107.0145,106.9719,107.0059,94931.0
2019-05-14 09:40:00,125.54,125.57,125.48,125.49,169216.0,107.0145,107.04,106.9633,106.9719,169216.0
2019-05-14 09:45:00,125.49,125.55,125.46,125.54,192257.0,106.9719,107.023,106.9463,107.0145,192257.0
2019-05-14 09:50:00,125.54,125.58,125.51,125.57,115305.0,107.0145,107.0486,106.9889,107.04,115305.0
2019-05-14 09:55:00,125.59,125.65,125.57,125.65,62494.0,107.0571,107.1082,107.04,107.1082,62494.0
2019-05-14 10:00:00,125.65,125.65,125.54,125.57,67890.0,107.1082,107.1082,107.0145,107.04,67890.0
2019-05-14 10:05:00,125.57,125.62,125.54,125.56,103517.0,107.04,107.0827,107.0145,107.0315,103517.0
2019-05-14 10:10:00,125.57,125.59,125.52,125.55,153922.0,107.04,107.0571,106.9974,107.023,153922.0
2019-05-14 10:15:00,125.55,125.56,125.51,125.52,26577.0,107.023,107.0315,106.9889,106.9974,26577.0
2019-05-14 10:20:00,125.51,125.52,125.42,125.44,61197.0,106.9889,106.9974,106.9122,106.9292,61197.0
2019-05-14 10:25:00,125.44,125.47,125.42,125.44,46817.0,106.9292,106.9548,106.9122,106.9292,46817.0
2019-05-14 10:30:00,125.43,125.45,125.39,125.45,62377.0,106.9207,106.9378,106.8866,106.9378,62377.0
2019-05-14 10:35:00,125.45,125.46,125.4,125.42,38052.0,106.9378,106.9463,106.8951,106.9122,38052.0
2019-05-14 10:40:00,125.42,125.45,125.4,125.43,31871.0,106.9122,106.9378,106.8951,106.9207,31871.0
2019-05-14 10:45:00,125.43,125.43,125.37,125.41,80330.0,106.9207,106.9207,106.8696,106.9037,80330.0
2019-05-14 10:50:00,125.4,125.42,125.37,125.41,34537.0,106.8951,106.9122,106.8696,106.9037,34537.0
2019-05-14 10:55:00,125.42,125.44,125.39,125.4,27648.0,106.9122,106.9292,106.8866,106.8951,27648.0
2019-05-14 11:00:00,125.4,125.44,125.39,125.42,46425.0,106.8951,106.9292,106.8866,106.9122,46425.0
2019-05-14 11:05:00,125.41,125.41,125.38,125.41,30405.0,106.9037,106.9037,106.8781,106.9037,30405.0
2019-05-14 11:10:00,125.41,125.41,125.38,125.39,45085.0,106.9037,106.9037,106.8781,106.8866,45085.0
2019-05-14 11:15:00,125.4,125.41,125.34,125.35,92020.0,106.8951,106.9037,106.844,106.8525,92020.0
2019-05-14 11:20:00,125.35,125.36,125.29,125.3,109923.0,106.8525,106.861,106.8014,106.8099,109923.0
2019-05-14 11:25:00,125.3,125.31,125.26,125.31,68260.0,106.8099,106.8184,106.7758,106.8184,68260.0
2019-05-14 11:30:00,125.31,125.32,125.28,125.29,42679.0,106.8184,106.8269,106.7928,106.8014,42679.0
2019-05-14 11:35:00,125.29,125.29,125.22,125.25,47724.0,106.8014,106.8014,106.7417,106.7673,47724.0
2019-05-14 11:40:00,125.25,125.29,125.23,125.25,53399.0,106.7673,106.8014,106.7502,106.7673,53399.0
2019-05-14 11:45:00,125.24,125.28,125.23,125.26,55672.0,106.7587,106.7928,106.7502,106.7758,55672.0
2019-05-14 11:50:00,125.25,125.26,125.22,125.25,53328.0,106.7673,106.7758,106.7417,106.7673,53328.0
2019-05-14 11:55:00,125.24,125.27,125.22,125.22,63942.0,106.7587,106.7843,106.7417,106.7417,63942.0
2019-05-14 12:00:00,125.22,125.25,125.2,125.23,31857.0,106.7417,106.7673,106.7246,106.7502,31857.0
2019-05-14 12:05:00,125.22,125.27,125.21,125.26,41598.0,106.7417,106.7843,106.7332,106.7758,41598.0
2019-05-14 12:10:00,125.26,125.27,125.24,125.26,29973.0,106.7758,106.7843,106.7587,106.7758,29973.0
2019-05-14 12:15:00,125.26,125.31,125.25,125.3,88014.0,106.7758,106.8184,106.7673,106.8099,88014.0
2019-05-14 12:20:00,125.3,125.31,125.28,125.3,35895.0,106.8099,106.8184,106.7928,106.8099,35895.0
2019-05-14 12:25:00,125.3,125.32,125.29,125.32,16732.0,106.8099,106.8269,106.8014,106.8269,16732.0
2019-05-14 12:30:00,125.32,125.32,125.29,125.3,32544.0,106.8269,106.8269,106.8014,106.8099,32544.0
2019-05-14 12:35:00,125.3,125.31,125.29,125.3,19100.0,106.8099,106.8184,106.8014,106.8099,19100.0
2019-05-14 12:40:00,125.29,125.32,125.29,125.31,44649.0,106.8014,106.8269,106.8014,106.8184,44649.0
2019-05-14 12:45:00,125.31,125.33,125.3,125.31,26957.0,106.8184,106.8355,106.8099,106.8184,26957.0
2019-05-14 12:50:00,125.32,125.32,125.31,125.32,9263.0,106.8269,106.8269,106.8184,106.8269,9263.0
2019-05-14 12:55:00,125.32,125.34,125.32,125.33,25416.0,106.8269,106.844,106.8269,106.8355,25416.0
2019-05-14 13:00:00,125.33,125.33,125.29,125.29,55307.0,106.8355,106.8355,106.8014,106.8014,55307.0
2019-05-14 13:05:00,125.29,125.29,125.26,125.27,29156.0,106.8014,106.8014,106.7758,106.7843,29156.0
2019-05-14 13:10:00,125.27,125.27,125.23,125.25,80652.0,106.7843,106.7843,106.7502,106.7673,80652.0
2019-05-14 13:15:00,125.25,125.29,125.24,125.29,168896.0,106.7673,106.8014,106.7587,106.8014,168896.0
2019-05-14 13:20:00,125.29,125.29,125.25,125.26,52031.0,106.8014,106.8014,106.7673,106.7758,52031.0
2019-05-14 13:25:00,125.26,125.3,125.25,125.28,41216.0,106.7758,106.8099,106.7673,106.7928,41216.0
2019-05-14 13:30:00,125.28,125.29,125.27,125.29,9116.0,106.7928,106.8014,106.7843,106.8014,9116.0
2019-05-14 13:35:00,125.29,125.32,125.27,125.28,64219.0,106.8014,106.8269,106.7843,106.7928,64219.0
2019-05-14 13:40:00,125.28,125.31,125.26,125.3,32485.0,106.7928,106.8184,106.7758,106.8099,32485.0
2019-05-14 13:45:00,125.29,125.29,125.28,125.28,23098.0,106.8014,106.8014,106.7928,106.7928,23098.0
2019-05-14 13:50:00,125.27,125.27,125.24,125.26,42190.0,106.7843,106.7843,106.7587,106.7758,42190.0
2019-05-14 13:55:00,125.26,125.3,125.25,125.28,38835.0,106.7758,106.8099,106.7673,106.7928,38835.0
2019-05-14 14:00:00,125.29,125.31,125.28,125.31,31660.0,106.8014,106.8184,106.7928,106.8184,31660.0
2019-05-14 14:05:00,125.32,125.35,125.3,125.31,67586.0,106.8269,106.8525,106.8099,106.8184,67586.0
2019-05-14 14:10:00,125.31,125.34,125.31,125.32,69330.0,106.8184,106.844,106.8184,106.8269,69330.0
2019-05-14 14:15:00,125.32,125.33,125.31,125.32,49361.0,106.8269,106.8355,106.8184,106.8269,49361.0
2019-05-14 14:20:00,125.32,125.32,125.27,125.27,72258.0,106.8269,106.8269,106.7843,106.7843,72258.0
2019-05-14 14:25:00,125.28,125.31,125.27,125.3,69518.0,106.7928,106.8184,106.7843,106.8099,69518.0
2019-05-14 14:30:00,125.3,125.32,125.29,125.3,53181.0,106.8099,106.8269,106.8014,106.8099,53181.0
2019-05-14 14:35:00,125.3,125.32,125.28,125.29,28342.0,106.8099,106.8269,106.7928,106.8014,28342.0
2019-05-14 14:40:00,125.29,125.31,125.28,125.31,34348.0,106.8014,106.8184,106.7928,106.8184,34348.0
2019-05-14 14:45:00,125.31,125.35,125.31,125.34,25251.0,106.8184,106.8525,106.8184,106.844,25251.0
2019-05-14 14:50:00,125.35,125.36,125.33,125.36,23940.0,106.8525,106.861,106.8355,106.861,23940.0
2019-05-14 14:55:00,125.36,125.38,125.32,125.37,81772.0,106.861,106.8781,106.8269,106.8696,81772.0
2019-05-14 15:00:00,125.36,125.36,125.25,125.27,151010.0,106.861,106.861,106.7673,106.7843,151010.0
2019-05-14 15:05:00,125.27,125.28,125.23,125.24,32139.0,106.7843,106.7928,106.7502,106.7587,32139.0
2019-05-14 15:10:00,125.23,125.27,125.23,125.25,44826.0,106.7502,106.7843,106.7502,106.7673,44826.0
2019-05-14 15:15:00,125.25,125.28,125.25,125.26,13248.0,106.7673,106.7928,106.7673,106.7758,13248.0
2019-05-14 15:20:00,125.26,125.31,125.25,125.27,40720.0,106.7758,106.8184,106.7673,106.7843,40720.0
2019-05-14 15:25:00,125.27,125.27,125.21,125.24,46610.0,106.7843,106.7843,106.7332,106.7587,46610.0
2019-05-14 15:30:00,125.25,125.33,125.25,125.31,43329.0,106.7673,106.8355,106.7673,106.8184,43329.0
2019-05-14 15:35:00,125.32,125.33,125.28,125.29,81444.0,106.8269,106.8355,106.7928,106.8014,81444.0
2019-05-14 15:40:00,125.29,125.31,125.27,125.29,61395.0,106.8014,106.8184,106.7843,106.8014,61395.0
2019-05-14 15:45:00,125.3,125.34,125.28,125.31,101114.0,106.8099,106.844,106.7928,106.8184,101114.0
2019-05-14 15:50:00,125.31,125.36,125.29,125.29,365931.0,106.8184,106.861,106.8014,106.8014,365931.0
2019-05-14 15:55:00,125.29,125.37,125.29,125.36,255396.0,106.8014,106.8696,106.8014,106.861,255396.0
2019-05-15 09:30:00,126.21,126.27,126.16,126.16,200160.0,107.5856,107.6367,107.543,107.543,200160.0
2019-05-15 09:35:00,126.17,126.2,126.07,126.09,175047.0,107.5515,107.5771,107.4663,107.4833,175047.0
2019-05-15 09:40:00,126.07,126.19,126.06,126.17,150300.0,107.4663,107.5686,107.4577,107.5515,150300.0
2019-05-15 09:45:00,126.17,126.18,126.04,126.09,267023.0,107.5515,107.56,107.4407,107.4833,267023.0
2019-05-15 09:50:00,126.08,126.17,126.05,126.08,226709.0,107.4748,107.5515,107.4492,107.4748,226709.0
2019-05-15 09:55:00,126.07,126.07,126.03,126.07,62773.0,107.4663,107.4663,107.4322,107.4663,62773.0
2019-05-15 10:00:00,126.07,126.12,126.04,126.06,65768.0,107.4663,107.5089,107.4407,107.4577,65768.0
2019-05-15 10:05:00,126.06,126.15,126.05,126.12,147634.0,107.4577,107.5345,107.4492,107.5089,147634.0
2019-05-15 10:10:00,126.12,126.26,125.93,125.93,625624.0,107.5089,107.6282,107.3469,107.3469,625624.0
2019-05-15 10:15:00,125.94,126.03,125.91,125.93,500288.0,107.3554,107.4322,107.3299,107.3469,500288.0
2019-05-15 10:20:00,125.93,126.0,125.89,125.96,82436.0,107.3469,107.4066,107.3128,107.3725,82436.0
2019-05-15 10:25:00,125.96,125.96,125.84,125.86,131858.0,107.3725,107.3725,107.2702,107.2873,131858.0
2019-05-15 10:30:00,125.86,125.93,125.84,125.91,120290.0,107.2873,107.3469,107.2702,107.3299,120290.0
2019-05-15 10:35:00,125.9,126.0,125.87,126.0,69814.0,107.3213,107.4066,107.2958,107.4066,69814.0
2019-05-15 10:40:00,126.0,126.0,125.91,125.95,40540.0,107.4066,107.4066,107.3299,107.364,40540.0
2019-05-15 10:45:00,125.95,126.0,125.86,125.87,66452.0,107.364,107.4066,107.2873,107.2958,66452.0
2019-05-15 10:50:00,125.87,125.9,125.8,125.85,58743.0,107.2958,107.3213,107.2361,107.2787,58743.0
2019-05-15 10:55:00,125.86,125.94,125.82,125.9,130159.0,107.2873,107.3554,107.2532,107.3213,130159.0
2019-05-15 11:00:00,125.9,125.99,125.88,125.91,61486.0,107.3213,107.3981,107.3043,107.3299,61486.0
2019-05-15 11:05:00,125.91,125.93,125.86,125.88,56688.0,107.3299,107.3469,107.2873,107.3043,56688.0
2019-05-15 11:10:00,125.87,125.9,125.84,125.88,24959.0,107.2958,107.3213,107.2702,107.3043,24959.0
2019-05-15 11:15:00,125.89,125.95,125.86,125.86,38914.0,107.3128,107.364,107.2873,107.2873,38914.0
2019-05-15 11:20:00,125.87,125.88,125.78,125.83,52836.0,107.2958,107.3043,107.2191,107.2617,52836.0
2019-05-15 11:25:00,125.82,125.82,125.78,125.79,35451.0,107.2532,107.2532,107.2191,107.2276,35451.0
2019-05-15 11:30:00,125.79,125.83,125.77,125.83,49241.0,107.2276,107.2617,107.2105,107.2617,49241.0
2019-05-15 11:35:00,125.82,125.9,125.82,125.9,67989.0,107.2532,107.3213,107.2532,107.3213,67989.0
2019-05-15 11:40:00,125.9,125.92,125.84,125.86,46766.0,107.3213,107.3384,107.2702,107.2873,46766.0
2019-05-15 11:45:00,125.87,125.92,125.85,125.9,40949.0,107.2958,107.3384,107.2787,107.3213,40949.0
2019-05-15 11:50:00,125.89,125.95,125.87,125.92,52632.0,107.3128,107.364,107.2958,107.3384,52632.0
2019-05-15 11:55:00,125.93,125.93,125.85,125.89,60771.0,107.3469,107.3469,107.2787,107.3128,60771.0
2019-05-15 12:00:00,125.89,125.92,125.89,125.9,18376.0,107.3128,107.3384,107.3128,107.3213,18376.0
2019-05-15 12:05:00,125.91,125.91,125.82,125.86,59326.0,107.3299,107.3299,107.2532,107.2873,59326.0
2019-05-15 12:10:00,125.86,125.9,125.83,125.86,35822.0,107.2873,107.3213,107.2617,107.2873,35822.0
2019-05-15 12:15:00,125.86,125.93,125.86,125.93,24343.0,107.2873,107.3469,107.2873,107.3469,24343.0
2019-05-15 12:20:00,125.93,126.04,125.92,126.03,59304.0,107.3469,107.4407,107.3384,107.4322,59304.0
2019-05-15 12:25:00,126.03,126.08,126.03,126.05,41917.0,107.4322,107.4748,107.4322,107.4492,41917.0
2019-05-15 12:30:00,126.04,126.09,126.03,126.08,46499.0,107.4407,107.4833,107.4322,107.4748,46499.0
2019-05-15 12:35:00,126.08,126.13,126.07,126.1,49878.0,107.4748,107.5174,107.4663,107.4918,49878.0
2019-05-15 12:40:00,126.1,126.11,126.05,126.09,33216.0,107.4918,107.5004,107.4492,107.4833,33216.0
2019-05-15 12:45:00,126.08,126.09,126.05,126.07,22389.0,107.4748,107.4833,107.4492,107.4663,22389.0
2019-05-15 12:50:00,126.07,126.12,126.05,126.12,51378.0,107.4663,107.5089,107.4492,107.5089,51378.0
2019-05-15 12:55:00,126.12,126.14,126.08,126.09,38359.0,107.5089,107.5259,107.4748,107.4833,38359.0
2019-05-15 13:00:00,126.09,126.11,126.06,126.1,21145.0,107.4833,107.5004,107.4577,107.4918,21145.0
2019-05-15 13:05:00,126.1,126.11,126.06,126.1,31028.0,107.4918,107.5004,107.4577,107.4918,31028.0
2019-05-15 13:10:00,126.1,126.1,126.06,126.07,20281.0,107.4918,107.4918,107.4577,107.4663,20281.0
2019-05-15 13:15:00,126.08,126.12,126.08,126.11,34633.0,107.4748,107.5089,107.4748,107.5004,34633.0
2019-05-15 13:20:00,126.11,126.13,126.08,126.13,25151.0,107.5004,107.5174,107.4748,107.5174,25151.0
2019-05-15 13:25:00,126.13,126.13,126.07,126.1,18987.0,107.5174,107.5174,107.4663,107.4918,18987.0
2019-05-15 13:30:00,126.1,126.1,126.02,126.03,30571.0,107.4918,107.4918,107.4236,107.4322,30571.0
2019-05-15 13:35:00,126.04,126.06,126.01,126.01,20484.0,107.4407,107.4577,107.4151,107.4151,20484.0
2019-05-15 13:40:00,126.02,126.06,126.02,126.03,535198.0,107.4236,107.4577,107.4236,107.4322,535198.0
2019-05-15 13:45:00,126.03,126.04,125.99,126.0,674252.0,107.4322,107.4407,107.3981,107.4066,674252.0
2019-05-15 13:50:00,125.99,126.01,125.95,125.96,217892.0,107.3981,107.4151,107.364,107.3725,217892.0
2019-05-15 13:55:00,125.97,126.02,125.95,126.02,370872.0,107.381,107.4236,107.364,107.4236,370872.0
2019-05-15 14:00:00,126.02,126.02,125.96,125.96,40234.0,107.4236,107.4236,107.3725,107.3725,40234.0
2019-05-15 14:05:00,125.96,126.0,125.95,125.97,82312.0,107.3725,107.4066,107.364,107.381,82312.0
2019-05-15 14:10:00,125.97,125.97,125.93,125.93,25654.0,107.381,107.381,107.3469,107.3469,25654.0
2019-05-15 14:15:00,125.94,125.96,125.91,125.94,19267.0,107.3554,107.3725,107.3299,107.3554,19267.0
2019-05-15 14:20:00,125.94,125.94,125.9,125.92,14768.0,107.3554,107.3554,107.3213,107.3384,14768.0
2019-05-15 14:25:00,125.92,126.0,125.92,125.98,31375.0,107.3384,107.4066,107.3384,107.3895,31375.0
2019-05-15 14:30:00,125.97,125.98,125.91,125.91,30188.0,107.381,107.3895,107.3299,107.3299,30188.0
2019-05-15 14:35:00,125.92,125.94,125.9,125.93,51423.0,107.3384,107.3554,107.3213,107.3469,51423.0
2019-05-15 14:40:00,125.94,125.99,125.93,125.99,19862.0,107.3554,107.3981,107.3469,107.3981,19862.0
2019-05-15 14:45:00,125.98,125.98,125.95,125.96,33896.0,107.3895,107.3895,107.364,107.3725,33896.0
2019-05-15 14:50:00,125.96,126.02,125.92,126.02,75485.0,107.3725,107.4236,107.3384,107.4236,75485.0
2019-05-15 14:55:00,126.03,126.05,126.01,126.02,34442.0,107.4322,107.4492,107.4151,107.4236,34442.0
2019-05-15 15:00:00,126.01,126.02,126.0,126.02,24340.0,107.4151,107.4236,107.4066,107.4236,24340.0
2019-05-15 15:05:00,126.02,126.05,126.0,126.04,164807.0,107.4236,107.4492,107.4066,107.4407,164807.0
2019-05-15 15:10:00,126.03,126.06,126.01,126.06,22935.0,107.4322,107.4577,107.4151,107.4577,22935.0
2019-05-15 15:15:00,126.05,126.08,126.02,126.03,140273.0,107.4492,107.4748,107.4236,107.4322,140273.0
2019-05-15 15:20:00,126.03,126.04,126.0,126.0,31550.0,107.4322,107.4407,107.4066,107.4066,31550.0
2019-05-15 15:25:00,126.0,126.06,125.99,126.04,33013.0,107.4066,107.4577,107.3981,107.4407,33013.0
2019-05-15 15:30:00,126.05,126.09,126.03,126.04,37513.0,107.4492,107.4833,107.4322,107.4407,37513.0
2019-05-15 15:35:00,126.05,126.09,126.02,126.02,59949.0,107.4492,107.4833,107.4236,107.4236,59949.0
2019-05-15 15:40:00,126.03,126.05,126.02,126.04,106192.0,107.4322,107.4492,107.4236,107.4407,106192.0
2019-05-15 15:45:00,126.05,126.1,126.04,126.1,144987.0,107.4492,107.4918,107.4407,107.4918,144987.0
2019-05-15 15:50:00,126.1,126.11,126.08,126.1,264264.0,107.4918,107.5004,107.4748,107.4918,264264.0
2019-05-15 15:55:00,126.1,126.13,126.09,126.09,328614.0,107.4918,107.5174,107.4833,107.4833,328614.0
2019-05-16 09:30:00,125.81,125.82,125.76,125.79,121884.0,107.2446,107.2532,107.202,107.2276,121884.0
2019-05-16 09:35:00,125.79,125.83,125.69,125.69,180792.0,107.2276,107.2617,107.1423,107.1423,180792.0
2019-05-16 09:40:00,125.7,125.73,125.61,125.62,66620.0,107.1509,107.1764,107.0741,107.0827,66620.0
2019-05-16 09:45:00,125.63,125.63,125.57,125.59,89551.0,107.0912,107.0912,107.04,107.0571,89551.0
2019-05-16 09:50:00,125.58,125.58,125.53,125.54,34475.0,107.0486,107.0486,107.0059,107.0145,34475.0
2019-05-16 09:55:00,125.54,125.6,125.53,125.6,34787.0,107.0145,107.0656,107.0059,107.0656,34787.0
2019-05-16 10:00:00,125.6,125.62,125.53,125.57,38392.0,107.0656,107.0827,107.0059,107.04,38392.0
2019-05-16 10:05:00,125.56,125.61,125.55,125.6,31772.0,107.0315,107.0741,107.023,107.0656,31772.0
2019-05-16 10:10:00,125.6,125.68,125.57,125.67,47331.0,107.0656,107.1338,107.04,107.1253,47331.0
2019-05-16 10:15:00,125.66,125.66,125.59,125.59,52581.0,107.1168,107.1168,107.0571,107.0571,52581.0
2019-05-16 10:20:00,125.58,125.62,125.58,125.58,28314.0,107.0486,107.0827,107.0486,107.0486,28314.0
2019-05-16 10:25:00,125.59,125.6,125.55,125.56,26015.0,107.0571,107.0656,107.023,107.0315,26015.0
2019-05-16 10:30:00,125.56,125.65,125.54,125.64,36949.0,107.0315,107.1082,107.0145,107.0997,36949.0
2019-05-16 10:35:00,125.64,125.71,125.63,125.68,25419.0,107.0997,107.1594,107.0912,107.1338,25419.0
2019-05-16 10:40:00,125.68,125.7,125.6,125.65,51040.0,107.1338,107.1509,107.0656,107.1082,51040.0
2019-05-16 10:45:00,125.65,125.68,125.63,125.66,19725.0,107.1082,107.1338,107.0912,107.1168,19725.0
2019-05-16 10:50:00,125.67,125.71,125.67,125.71,8230.0,107.1253,107.1594,107.1253,107.1594,8230.0
2019-05-16 10:55:00,125.71,125.72,125.66,125.67,14980.0,107.1594,107.1679,107.1168,107.1253,14980.0
2019-05-16 11:00:00,125.68,125.72,125.67,125.72,27724.0,107.1338,107.1679,107.1253,107.1679,27724.0
2019-05-16 11:05:00,125.72,125.77,125.72,125.77,32512.0,107.1679,107.2105,107.1679,107.2105,32512.0
2019-05-16 11:10:00,125.77,125.78,125.71,125.72,41885.0,107.2105,107.2191,107.1594,107.1679,41885.0
2019-05-16 11:15:00,125.71,125.71,125.62,125.63,49700.0,107.1594,107.1594,107.0827,107.0912,49700.0
2019-05-16 11:20:00,125.62,125.65,125.59,125.63,106705.0,107.0827,107.1082,107.0571,107.0912,106705.0
2019-05-16 11:25:00,125.62,125.69,125.59,125.68,73761.0,107.0827,107.1423,107.0571,107.1338,73761.0
2019-05-16 11:30:00,125.68,125.7,125.63,125.64,45513.0,107.1338,107.1509,107.0912,107.0997,45513.0
2019-05-16 11:35:00,125.64,125.65,125.6,125.64,12044.0,107.0997,107.1082,107.0656,107.0997,12044.0
2019-05-16 11:40:00,125.65,125.69,125.65,125.66,54353.0,107.1082,107.1423,107.1082,107.1168,54353.0
2019-05-16 11:45:00,125.66,125.71,125.65,125.69,19462.0,107.1168,107.1594,107.1082,107.1423,19462.0
2019-05-16 11:50:00,125.69,125.69,125.64,125.67,16680.0,107.1423,107.1423,107.0997,107.1253,16680.0
2019-05-16 11:55:00,125.67,125.69,125.66,125.68,21492.0,107.1253,107.1423,107.1168,107.1338,21492.0
2019-05-16 12:00:00,125.69,125.71,125.67,125.7,78312.0,107.1423,107.1594,107.1253,107.1509,78312.0
2019-05-16 12:05:00,125.7,125.72,125.69,125.72,8302.0,107.1509,107.1679,107.1423,107.1679,8302.0
2019-05-16 12:10:00,125.71,125.72,125.67,125.68,145753.0,107.1594,107.1679,107.1253,107.1338,145753.0
2019-05-16 12:15:00,125.67,125.67,125.61,125.61,22578.0,107.1253,107.1253,107.0741,107.0741,22578.0
2019-05-16 12:20:00,125.63,125.69,125.62,125.66,33750.0,107.0912,107.1423,107.0827,107.1168,33750.0
2019-05-16 12:25:00,125.66,125.66,125.63,125.65,38657.0,107.1168,107.1168,107.0912,107.1082,38657.0
2019-05-16 12:30:00,125.65,125.66,125.63,125.65,21584.0,107.1082,107.1168,107.0912,107.1082,21584.0
2019-05-16 12:35:00,125.66,125.69,125.64,125.67,82719.0,107.1168,107.1423,107.0997,107.1253,82719.0
2019-05-16 12:40:00,125.67,125.73,125.66,125.71,31736.0,107.1253,107.1764,107.1168,107.1594,31736.0
2019-05-16 12:45:00,125.71,125.73,125.7,125.72,77402.0,107.1594,107.1764,107.1509,107.1679,77402.0
2019-05-16 12:50:00,125.72,125.77,125.71,125.73,33268.0,107.1679,107.2105,107.1594,107.1764,33268.0
2019-05-16 12:55:00,125.73,125.74,125.71,125.74,28363.0,107.1764,107.185,107.1594,107.185,28363.0
2019-05-16 13:00:00,125.73,125.78,125.7,125.78,50827.0,107.1764,107.2191,107.1509,107.2191,50827.0
2019-05-16 13:05:00,125.79,125.8,125.77,125.8,14455.0,107.2276,107.2361,107.2105,107.2361,14455.0
2019-05-16 13:10:00,125.79,125.79,125.72,125.76,30623.0,107.2276,107.2276,107.1679,107.202,30623.0
2019-05-16 13:15:00,125.75,125.77,125.72,125.73,18528.0,107.1935,107.2105,107.1679,107.1764,18528.0
2019-05-16 13:20:00,125.73,125.79,125.73,125.79,15557.0,107.1764,107.2276,107.1764,107.2276,15557.0
2019-05-16 13:25:00,125.79,125.8,125.76,125.77,17122.0,107.2276,107.2361,107.202,107.2105,17122.0
2019-05-16 13:30:00,125.77,125.8,125.77,125.79,46298.0,107.2105,107.2361,107.2105,107.2276,46298.0
2019-05-16 13:35:00,125.78,125.79,125.77,125.78,28591.0,107.2191,107.2276,107.2105,107.2191,28591.0
2019-05-16 13:40:00,125.78,125.79,125.76,125.79,50332.0,107.2191,107.2276,107.202,107.2276,50332.0
2019-05-16 13:45:00,125.8,125.81,125.79,125.79,31353.0,107.2361,107.2446,107.2276,107.2276,31353.0
2019-05-16 13:50:00,125.81,125.81,125.79,125.8,41036.0,107.2446,107.2446,107.2276,107.2361,41036.0
2019-05-16 13:55:00,125.8,125.81,125.71,125.74,35456.0,107.2361,107.2446,107.1594,107.185,35456.0
2019-05-16 14:00:00,125.75,125.78,125.73,125.78,32649.0,107.1935,107.2191,107.1764,107.2191,32649.0
2019-05-16 14:05:00,125.78,125.78,125.74,125.78,19234.0,107.2191,107.2191,107.185,107.2191,19234.0
2019-05-16 14:10:00,125.78,125.79,125.73,125.73,54724.0,107.2191,107.2276,107.1764,107.1764,54724.0
2019-05-16 14:15:00,125.72,125.73,125.71,125.72,20754.0,107.1679,107.1764,107.1594,107.1679,20754.0
2019-05-16 14:20:00,125.72,125.73,125.69,125.69,18425.0,107.1679,107.1764,107.1423,107.1423,18425.0
2019-05-16 14:25:00,125.69,125.72,125.68,125.69,34119.0,107.1423,107.1679,107.1338,107.1423,34119.0
2019-05-16 14:30:00,125.69,125.74,125.69,125.73,20572.0,107.1423,107.185,107.1423,107.1764,20572.0
2019-05-16 14:35:00,125.72,125.72,125.65,125.65,29212.0,107.1679,107.1679,107.1082,107.1082,29212.0
2019-05-16 14:40:00,125.66,125.67,125.61,125.64,141512.0,107.1168,107.1253,107.0741,107.0997,141512.0
2019-05-16 14:45:00,125.64,125.65,125.62,125.63,22925.0,107.0997,107.1082,107.0827,107.0912,22925.0
2019-05-16 14:50:00,125.62,125.66,125.61,125.65,75529.0,107.0827,107.1168,107.0741,107.1082,75529.0
2019-05-16 14:55:00,125.66,125.66,125.62,125.66,53663.0,107.1168,107.1168,107.0827,107.1168,53663.0
2019-05-16 15:00:00,125.66,125.69,125.65,125.68,44771.0,107.1168,107.1423,107.1082,107.1338,44771.0
2019-05-16 15:05:00,125.68,125.69,125.64,125.69,64520.0,107.1338,107.1423,107.0997,107.1423,64520.0
2019-05-16 15:10:00,125.69,125.72,125.66,125.69,109041.0,107.1423,107.1679,107.1168,107.1423,109041.0
2019-05-16 15:15:00,125.69,125.7,125.66,125.7,111567.0,107.1423,107.1509,107.1168,107.1509,111567.0
2019-05-16 15:20:00,125.7,125.72,125.68,125.69,75695.0,107.1509,107.1679,107.1338,107.1423,75695.0
2019-05-16 15:25:00,125.69,125.7,125.67,125.69,31800.0,107.1423,107.1509,107.1253,107.1423,31800.0
2019-05-16 15:30:00,125.7,125.73,125.65,125.67,125339.0,107.1509,107.1764,107.1082,107.1253,125339.0
2019-05-16 15:35:00,125.67,125.68,125.64,125.67,184341.0,107.1253,107.1338,107.0997,107.1253,184341.0
2019-05-16 15:40:00,125.67,125.71,125.65,125.66,183006.0,107.1253,107.1594,107.1082,107.1168,183006.0
2019-05-16 15:45:00,125.66,125.67,125.61,125.65,119709.0,107.1168,107.1253,107.0741,107.1082,119709.0
2019-05-16 15:50:00,125.64,125.69,125.64,125.66,206405.0,107.0997,107.1423,107.0997,107.1168,206405.0
2019-05-16 15:55:00,125.67,125.71,125.64,125.71,244274.0,107.1253,107.1594,107.0997,107.1594,244274.0
2019-05-17 09:30:00,126.28,126.3,126.12,126.16,214795.0,107.6453,107.6623,107.5089,107.543,214795.0
2019-05-17 09:35:00,126.16,126.2,126.11,126.13,57245.0,107.543,107.5771,107.5004,107.5174,57245.0
2019-05-17 09:40:00,126.13,126.14,126.06,126.13,66049.0,107.5174,107.5259,107.4577,107.5174,66049.0
2019-05-17 09:45:00,126.12,126.12,126.02,126.03,34977.0,107.5089,107.5089,107.4236,107.4322,34977.0
2019-05-17 09:50:00,126.03,126.09,126.02,126.08,89006.0,107.4322,107.4833,107.4236,107.4748,89006.0
2019-05-17 09:55:00,126.1,126.12,126.06,126.11,43089.0,107.4918,107.5089,107.4577,107.5004,43089.0
2019-05-17 10:00:00,126.12,126.12,125.93,126.04,176105.0,107.5089,107.5089,107.3469,107.4407,176105.0
2019-05-17 10:05:00,126.05,126.1,126.02,126.1,28673.0,107.4492,107.4918,107.4236,107.4918,28673.0
2019-05-17 10:10:00,126.09,126.12,126.0,126.05,79140.0,107.4833,107.5089,107.4066,107.4492,79140.0
2019-05-17 10:15:00,126.05,126.09,125.96,125.98,35573.0,107.4492,107.4833,107.3725,107.3895,35573.0
2019-05-17 10:20:00,125.98,125.99,125.91,125.92,52644.0,107.3895,107.3981,107.3299,107.3384,52644.0
2019-05-17 10:25:00,125.91,125.94,125.88,125.9,82089.0,107.3299,107.3554,107.3043,107.3213,82089.0
2019-05-17 10:30:00,125.9,125.96,125.89,125.94,43534.0,107.3213,107.3725,107.3128,107.3554,43534.0
2019-05-17 10:35:00,125.95,126.02,125.94,126.0,45725.0,107.364,107.4236,107.3554,107.4066,45725.0
2019-05-17 10:40:00,125.99,126.03,125.97,125.98,26743.0,107.3981,107.4322,107.381,107.3895,26743.0
2019-05-17 10:45:00,125.98,126.03,125.95,125.99,157972.0,107.3895,107.4322,107.364,107.3981,157972.0
2019-05-17 10:50:00,125.98,125.99,125.88,125.89,74797.0,107.3895,107.3981,107.3043,107.3128,74797.0
2019-05-17 10:55:00,125.89,125.9,125.69,125.81,96512.0,107.3128,107.3213,107.1423,107.2446,96512.0
2019-05-17 11:00:00,125.81,125.89,125.78,125.89,27497.0,107.2446,107.3128,107.2191,107.3128,27497.0
2019-05-17 11:05:00,125.88,125.89,125.83,125.86,19977.0,107.3043,107.3128,107.2617,107.2873,19977.0
2019-05-17 11:10:00,125.87,125.91,125.86,125.9,34236.0,107.2958,107.3299,107.2873,107.3213,34236.0
2019-05-17 11:15:00,125.9,125.98,125.87,125.96,37190.0,107.3213,107.3895,107.2958,107.3725,37190.0
2019-05-17 11:20:00,125.95,125.98,125.92,125.94,43159.0,107.364,107.3895,107.3384,107.3554,43159.0
2019-05-17 11:25:00,125.93,125.94,125.88,125.91,32627.0,107.3469,107.3554,107.3043,107.3299,32627.0
2019-05-17 11:30:00,125.89,125.95,125.88,125.93,39526.0,107.3128,107.364,107.3043,107.3469,39526.0
2019-05-17 11:35:00,125.93,125.95,125.92,125.93,14658.0,107.3469,107.364,107.3384,107.3469,14658.0
2019-05-17 11:40:00,125.93,125.98,125.92,125.92,26170.0,107.3469,107.3895,107.3384,107.3384,26170.0
2019-05-17 11:45:00,125.93,125.95,125.9,125.95,20855.0,107.3469,107.364,107.3213,107.364,20855.0
2019-05-17 11:50:00,125.95,125.97,125.91,125.94,18046.0,107.364,107.381,107.3299,107.3554,18046.0
2019-05-17 11:55:00,125.94,126.0,125.94,125.98,15037.0,107.3554,107.4066,107.3554,107.3895,15037.0
2019-05-17 12:00:00,125.99,125.99,125.95,125.98,21872.0,107.3981,107.3981,107.364,107.3895,21872.0
2019-05-17 12:05:00,125.99,126.02,125.97,126.0,23888.0,107.3981,107.4236,107.381,107.4066,23888.0
2019-05-17 12:10:00,126.01,126.05,126.01,126.04,16119.0,107.4151,107.4492,107.4151,107.4407,16119.0
2019-05-17 12:15:00,126.05,126.05,126.01,126.01,22023.0,107.4492,107.4492,107.4151,107.4151,22023.0
2019-05-17 12:20:00,126.01,126.04,126.0,126.03,14476.0,107.4151,107.4407,107.4066,107.4322,14476.0
2019-05-17 12:25:00,126.04,126.05,126.02,126.05,15644.0,107.4407,107.4492,107.4236,107.4492,15644.0
2019-05-17 12:30:00,126.06,126.06,126.05,126.06,6054.0,107.4577,107.4577,107.4492,107.4577,6054.0
2019-05-17 12:35:00,126.06,126.06,126.03,126.03,14314.0,107.4577,107.4577,107.4322,107.4322,14314.0
2019-05-17 12:40:00,126.03,126.03,125.92,125.92,29352.0,107.4322,107.4322,107.3384,107.3384,29352.0
2019-05-17 12:45:00,125.93,125.95,125.9,125.91,21502.0,107.3469,107.364,107.3213,107.3299,21502.0
2019-05-17 12:50:00,125.9,125.9,125.87,125.89,8763.0,107.3213,107.3213,107.2958,107.3128,8763.0
2019-05-17 12:55:00,125.89,125.91,125.87,125.89,33701.0,107.3128,107.3299,107.2958,107.3128,33701.0
2019-05-17 13:00:00,125.89,125.92,125.88,125.92,50742.0,107.3128,107.3384,107.3043,107.3384,50742.0
2019-05-17 13:05:00,125.91,125.91,125.88,125.88,34894.0,107.3299,107.3299,107.3043,107.3043,34894.0
2019-05-17 13:10:00,125.87,125.9,125.85,125.85,64186.0,107.2958,107.3213,107.2787,107.2787,64186.0
2019-05-17 13:15:00,125.85,125.87,125.8,125.85,39886.0,107.2787,107.2958,107.2361,107.2787,39886.0
2019-05-17 13:20:00,125.85,125.9,125.84,125.9,23227.0,107.2787,107.3213,107.2702,107.3213,23227.0
2019-05-17 13:25:00,125.9,125.92,125.89,125.92,11454.0,107.3213,107.3384,107.3128,107.3384,11454.0
2019-05-17 13:30:00,125.92,125.97,125.91,125.93,30005.0,107.3384,107.381,107.3299,107.3469,30005.0
2019-05-17 13:35:00,125.94,125.97,125.93,125.95,13820.0,107.3554,107.381,107.3469,107.364,13820.0
2019-05-17 13:40:00,125.95,126.0,125.94,125.99,26271.0,107.364,107.4066,107.3554,107.3981,26271.0
2019-05-17 13:45:00,125.99,126.0,125.95,125.98,26391.0,107.3981,107.4066,107.364,107.3895,26391.0
2019-05-17 13:50:00,125.98,126.0,125.98,125.99,19053.0,107.3895,107.4066,107.3895,107.3981,19053.0
2019-05-17 13:55:00,125.99,125.99,125.92,125.94,22976.0,107.3981,107.3981,107.3384,107.3554,22976.0
2019-05-17 14:00:00,125.94,125.98,125.94,125.98,42769.0,107.3554,107.3895,107.3554,107.3895,42769.0
2019-05-17 14:05:00,125.98,126.02,125.97,125.99,39393.0,107.3895,107.4236,107.381,107.3981,39393.0
2019-05-17 14:10:00,125.98,126.02,125.97,126.02,13079.0,107.3895,107.4236,107.381,107.4236,13079.0
2019-05-17 14:15:00,126.02,126.03,126.0,126.0,14945.0,107.4236,107.4322,107.4066,107.4066,14945.0
2019-05-17 14:20:00,126.01,126.01,125.94,125.95,54078.0,107.4151,107.4151,107.3554,107.364,54078.0
2019-05-17 14:25:00,125.95,125.98,125.95,125.97,9642.0,107.364,107.3895,107.364,107.381,9642.0
2019-05-17 14:30:00,125.97,125.98,125.96,125.97,11991.0,107.381,107.3895,107.3725,107.381,11991.0
2019-05-17 14:35:00,125.98,125.98,125.93,125.95,24684.0,107.3895,107.3895,107.3469,107.364,24684.0
2019-05-17 14:40:00,125.96,125.97,125.94,125.95,15726.0,107.3725,107.381,107.3554,107.364,15726.0
2019-05-17 14:45:00,125.95,125.96,125.94,125.95,7875.0,107.364,107.3725,107.3554,107.364,7875.0
2019-05-17 14:50:00,125.95,125.97,125.94,125.97,35677.0,107.364,107.381,107.3554,107.381,35677.0
2019-05-17 14:55:00,125.96,126.01,125.94,126.0,41198.0,107.3725,107.4151,107.3554,107.4066,41198.0
2019-05-17 15:00:00,125.99,126.07,125.99,126.07,72140.0,107.3981,107.4663,107.3981,107.4663,72140.0
2019-05-17 15:05:00,126.07,126.1,126.04,126.1,78696.0,107.4663,107.4918,107.4407,107.4918,78696.0
2019-05-17 15:10:00,126.11,126.14,126.07,126.08,38910.0,107.5004,107.5259,107.4663,107.4748,38910.0
2019-05-17 15:15:00,126.09,126.11,126.07,126.09,23661.0,107.4833,107.5004,107.4663,107.4833,23661.0
2019-05-17 15:20:00,126.1,126.1,126.04,126.07,37486.0,107.4918,107.4918,107.4407,107.4663,37486.0
2019-05-17 15:25:00,126.07,126.11,126.03,126.06,216331.0,107.4663,107.5004,107.4322,107.4577,216331.0
2019-05-17 15:30:00,126.06,126.08,126.03,126.03,52357.0,107.4577,107.4748,107.4322,107.4322,52357.0
2019-05-17 15:35:00,126.03,126.06,126.02,126.05,28129.0,107.4322,107.4577,107.4236,107.4492,28129.0
2019-05-17 15:40:00,126.05,126.06,125.99,126.01,59012.0,107.4492,107.4577,107.3981,107.4151,59012.0
2019-05-17 15:45:00,126.01,126.05,125.99,126.03,121982.0,107.4151,107.4492,107.3981,107.4322,121982.0
2019-05-17 15:50:00,126.03,126.03,125.99,126.01,144428.0,107.4322,107.4322,107.3981,107.4151,144428.0
2019-05-17 15:55:00,126.01,126.02,125.98,125.99,347178.0,107.4151,107.4236,107.3895,107.3981,347178.0
2019-05-20 09:30:00,126.12,126.14,126.07,126.12,63289.0,107.5089,107.5259,107.4663,107.5089,63289.0
2019-05-20 09:35:00,126.12,126.38,126.12,126.32,76184.0,107.5089,107.7305,107.5089,107.6794,76184.0
2019-05-20 09:40:00,126.33,126.36,126.25,126.26,48230.0,107.6879,107.7135,107.6197,107.6282,48230.0
2019-05-20 09:45:00,126.26,126.26,126.18,126.2,104022.0,107.6282,107.6282,107.56,107.5771,104022.0
2019-05-20 09:50:00,126.22,126.27,126.17,126.19,47788.0,107.5941,107.6367,107.5515,107.5686,47788.0
2019-05-20 09:55:00,126.17,126.17,126.12,126.13,26293.0,107.5515,107.5515,107.5089,107.5174,26293.0
2019-05-20 10:00:00,126.13,126.2,126.13,126.15,27402.0,107.5174,107.5771,107.5174,107.5345,27402.0
2019-05-20 10:05:00,126.15,126.17,126.12,126.13,19089.0,107.5345,107.5515,107.5089,107.5174,19089.0
2019-05-20 10:10:00,126.14,126.15,126.07,126.11,45126.0,107.5259,107.5345,107.4663,107.5004,45126.0
2019-05-20 10:15:00,126.11,126.12,126.03,126.04,110282.0,107.5004,107.5089,107.4322,107.4407,110282.0
2019-05-20 10:20:00,126.03,126.07,126.01,126.03,23830.0,107.4322,107.4663,107.4151,107.4322,23830.0
2019-05-20 10:25:00,126.03,126.03,125.98,125.99,17378.0,107.4322,107.4322,107.3895,107.3981,17378.0
2019-05-20 10:30:00,126.0,126.06,125.98,125.99,32015.0,107.4066,107.4577,107.3895,107.3981,32015.0
2019-05-20 10:35:00,125.98,126.02,125.95,126.0,41970.0,107.3895,107.4236,107.364,107.4066,41970.0
2019-05-20 10:40:00,125.99,126.0,125.96,126.0,16850.0,107.3981,107.4066,107.3725,107.4066,16850.0
2019-05-20 10:45:00,125.98,126.02,125.96,125.99,22595.0,107.3895,107.4236,107.3725,107.3981,22595.0
2019-05-20 10:50:00,125.99,126.03,125.94,125.96,15190.0,107.3981,107.4322,107.3554,107.3725,15190.0
2019-05-20 10:55:00,125.96,125.96,125.87,125.89,30153.0,107.3725,107.3725,107.2958,107.3128,30153.0
2019-05-20 11:00:00,125.88,125.94,125.88,125.92,23978.0,107.3043,107.3554,107.3043,107.3384,23978.0
2019-05-20 11:05:00,125.91,125.98,125.91,125.97,21471.0,107.3299,107.3895,107.3299,107.381,21471.0
2019-05-20 11:10:00,125.95,125.96,125.89,125.93,7147.0,107.364,107.3725,107.3128,107.3469,7147.0
2019-05-20 11:15:00,125.93,125.98,125.93,125.96,32543.0,107.3469,107.3895,107.3469,107.3725,32543.0
2019-05-20 11:20:00,125.97,125.97,125.92,125.93,33351.0,107.381,107.381,107.3384,107.3469,33351.0
2019-05-20 11:25:00,125.94,125.95,125.92,125.93,14625.0,107.3554,107.364,107.3384,107.3469,14625.0
2019-05-20 11:30:00,125.93,125.94,125.9,125.94,42396.0,107.3469,107.3554,107.3213,107.3554,42396.0
2019-05-20 11:35:00,125.94,126.02,125.92,126.0,30453.0,107.3554,107.4236,107.3384,107.4066,30453.0
2019-05-20 11:40:00,126.0,126.0,125.96,125.96,20019.0,107.4066,107.4066,107.3725,107.3725,20019.0
2019-05-20 11:45:00,125.96,125.96,125.87,125.88,77052.0,107.3725,107.3725,107.2958,107.3043,77052.0
2019-05-20 11:50:00,125.89,125.92,125.89,125.9,15992.0,107.3128,107.3384,107.3128,107.3213,15992.0
2019-05-20 11:55:00,125.9,125.93,125.87,125.88,15607.0,107.3213,107.3469,107.2958,107.3043,15607.0
2019-05-20 12:00:00,125.88,125.9,125.82,125.82,30350.0,107.3043,107.3213,107.2532,107.2532,30350.0
2019-05-20 12:05:00,125.82,125.84,125.81,125.84,35078.0,107.2532,107.2702,107.2446,107.2702,35078.0
2019-05-20 12:10:00,125.83,125.84,125.77,125.78,19301.0,107.2617,107.2702,107.2105,107.2191,19301.0
2019-05-20 12:15:00,125.78,125.79,125.74,125.78,35764.0,107.2191,107.2276,107.185,107.2191,35764.0
2019-05-20 12:20:00,125.78,125.8,125.74,125.76,31527.0,107.2191,107.2361,107.185,107.202,31527.0
2019-05-20 12:25:00,125.75,125.82,125.74,125.81,15389.0,107.1935,107.2532,107.185,107.2446,15389.0
2019-05-20 12:30:00,125.81,125.85,125.8,125.82,271722.0,107.2446,107.2787,107.2361,107.2532,271722.0
2019-05-20 12:35:00,125.81,125.81,125.75,125.79,18723.0,107.2446,107.2446,107.1935,107.2276,18723.0
2019-05-20 12:40:00,125.78,125.85,125.78,125.83,485531.0,107.2191,107.2787,107.2191,107.2617,485531.0
2019-05-20 12:45:00,125.83,125.83,125.78,125.79,36796.0,107.2617,107.2617,107.2191,107.2276,36796.0
2019-05-20 12:50:00,125.78,125.81,125.75,125.79,43644.0,107.2191,107.2446,107.1935,107.2276,43644.0
2019-05-20 12:55:00,125.77,125.81,125.75,125.75,51243.0,107.2105,107.2446,107.1935,107.1935,51243.0
2019-05-20 13:00:00,125.76,125.83,125.73,125.82,41128.0,107.202,107.2617,107.1764,107.2532,41128.0
2019-05-20 13:05:00,125.81,125.86,125.8,125.86,9132.0,107.2446,107.2873,107.2361,107.2873,9132.0
2019-05-20 13:10:00,125.84,125.84,125.76,125.77,19058.0,107.2702,107.2702,107.202,107.2105,19058.0
2019-05-20 13:15:00,125.76,125.78,125.74,125.76,30282.0,107.202,107.2191,107.185,107.202,30282.0
2019-05-20 13:20:00,125.75,125.76,125.72,125.76,19994.0,107.1935,107.202,107.1679,107.202,19994.0
2019-05-20 13:25:00,125.75,125.77,125.7,125.71,42975.0,107.1935,107.2105,107.1509,107.1594,42975.0
2019-05-20 13:30:00,125.72,125.73,125.7,125.72,35855.0,107.1679,107.1764,107.1509,107.1679,35855.0
2019-05-20 13:35:00,125.72,125.74,125.69,125.7,22004.0,107.1679,107.185,107.1423,107.1509,22004.0
2019-05-20 13:40:00,125.7,125.72,125.69,125.7,16632.0,107.1509,107.1679,107.1423,107.1509,16632.0
2019-05-20 13:45:00,125.7,125.71,125.66,125.66,29978.0,107.1509,107.1594,107.1168,107.1168,29978.0
2019-05-20 13:50:00,125.66,125.69,125.65,125.69,47659.0,107.1168,107.1423,107.1082,107.1423,47659.0
2019-05-20 13:55:00,125.69,125.71,125.68,125.68,9198.0,107.1423,107.1594,107.1338,107.1338,9198.0
2019-05-20 14:00:00,125.69,125.77,125.68,125.77,32266.0,107.1423,107.2105,107.1338,107.2105,32266.0
2019-05-20 14:05:00,125.77,125.79,125.75,125.78,24143.0,107.2105,107.2276,107.1935,107.2191,24143.0
2019-05-20 14:10:00,125.78,125.79,125.76,125.78,21750.0,107.2191,107.2276,107.202,107.2191,21750.0
2019-05-20 14:15:00,125.78,125.79,125.76,125.77,19823.0,107.2191,107.2276,107.202,107.2105,19823.0
2019-05-20 14:20:00,125.77,125.81,125.76,125.81,26998.0,107.2105,107.2446,107.202,107.2446,26998.0
2019-05-20 14:25:00,125.81,125.89,125.81,125.89,52887.0,107.2446,107.3128,107.2446,107.3128,52887.0
2019-05-20 14:30:00,125.89,125.9,125.8,125.84,63945.0,107.3128,107.3213,107.2361,107.2702,63945.0
2019-05-20 14:35:00,125.84,125.88,125.84,125.88,97243.0,107.2702,107.3043,107.2702,107.3043,97243.0
2019-05-20 14:40:00,125.87,125.88,125.81,125.82,85909.0,107.2958,107.3043,107.2446,107.2532,85909.0
2019-05-20 14:45:00,125.81,125.86,125.81,125.81,76411.0,107.2446,107.2873,107.2446,107.2446,76411.0
2019-05-20 14:50:00,125.82,125.83,125.76,125.76,193725.0,107.2532,107.2617,107.202,107.202,193725.0
2019-05-20 14:55:00,125.77,125.79,125.73,125.76,34489.0,107.2105,107.2276,107.1764,107.202,34489.0
2019-05-20 15:00:00,125.76,125.78,125.72,125.72,277181.0,107.202,107.2191,107.1679,107.1679,277181.0
2019-05-20 15:05:00,125.73,125.74,125.7,125.74,130118.0,107.1764,107.185,107.1509,107.185,130118.0
2019-05-20 15:10:00,125.74,125.82,125.73,125.81,65873.0,107.185,107.2532,107.1764,107.2446,65873.0
2019-05-20 15:15:00,125.81,125.81,125.76,125.79,170561.0,107.2446,107.2446,107.202,107.2276,170561.0
2019-05-20 15:20:00,125.79,125.84,125.76,125.84,303090.0,107.2276,107.2702,107.202,107.2702,303090.0
2019-05-20 15:25:00,125.84,125.87,125.82,125.83,106881.0,107.2702,107.2958,107.2532,107.2617,106881.0
2019-05-20 15:30:00,125.84,125.85,125.76,125.77,339117.0,107.2702,107.2787,107.202,107.2105,339117.0
2019-05-20 15:35:00,125.77,125.78,125.74,125.76,27544.0,107.2105,107.2191,107.185,107.202,27544.0
2019-05-20 15:40:00,125.75,125.8,125.75,125.79,136061.0,107.1935,107.2361,107.1935,107.2276,136061.0
2019-05-20 15:45:00,125.79,125.82,125.77,125.78,90954.0,107.2276,107.2532,107.2105,107.2191,90954.0
2019-05-20 15:50:00,125.77,125.81,125.75,125.76,54899.0,107.2105,107.2446,107.1935,107.202,54899.0
2019-05-20 15:55:00,125.75,125.76,125.73,125.74,236170.0,107.1935,107.202,107.1764,107.185,236170.0
2019-05-21 09:30:00,125.6,125.63,125.57,125.58,109633.0,107.0656,107.0912,107.04,107.0486,109633.0
2019-05-21 09:35:00,125.58,125.63,125.56,125.59,27658.0,107.0486,107.0912,107.0315,107.0571,27658.0
2019-05-21 09:40:00,125.59,125.6,125.53,125.57,22679.0,107.0571,107.0656,107.0059,107.04,22679.0
2019-05-21 09:45:00,125.57,125.63,125.53,125.57,70645.0,107.04,107.0912,107.0059,107.04,70645.0
2019-05-21 09:50:00,125.58,125.69,125.58,125.67,50942.0,107.0486,107.1423,107.0486,107.1253,50942.0
2019-05-21 09:55:00,125.67,125.69,125.64,125.65,256897.0,107.1253,107.1423,107.0997,107.1082,256897.0
2019-05-21 10:00:00,125.65,125.68,125.62,125.66,52027.0,107.1082,107.1338,107.0827,107.1168,52027.0
2019-05-21 10:05:00,125.65,125.68,125.63,125.66,10102.0,107.1082,107.1338,107.0912,107.1168,10102.0
2019-05-21 10:10:00,125.64,125.72,125.63,125.7,61606.0,107.0997,107.1679,107.0912,107.1509,61606.0
2019-05-21 10:15:00,125.71,125.72,125.66,125.71,53240.0,107.1594,107.1679,107.1168,107.1594,53240.0
2019-05-21 10:20:00,125.71,125.72,125.67,125.67,214473.0,107.1594,107.1679,107.1253,107.1253,214473.0
2019-05-21 10:25:00,125.67,125.69,125.64,125.64,43108.0,107.1253,107.1423,107.0997,107.0997,43108.0
2019-05-21 10:30:00,125.64,125.64,125.57,125.59,149579.0,107.0997,107.0997,107.04,107.0571,149579.0
2019-05-21 10:35:00,125.6,125.6,125.56,125.57,32623.0,107.0656,107.0656,107.0315,107.04,32623.0
2019-05-21 10:40:00,125.57,125.57,125.52,125.52,32492.0,107.04,107.04,106.9974,106.9974,32492.0
2019-05-21 10:45:00,125.52,125.54,125.5,125.51,39073.0,106.9974,107.0145,106.9804,106.9889,39073.0
2019-05-21 10:50:00,125.5,125.53,125.47,125.49,29895.0,106.9804,107.0059,106.9548,106.9719,29895.0
2019-05-21 10:55:00,125.49,125.49,125.3,125.37,158785.0,106.9719,106.9719,106.8099,106.8696,158785.0
2019-05-21 11:00:00,125.36,125.43,125.34,125.42,60413.0,106.861,106.9207,106.844,106.9122,60413.0
2019-05-21 11:05:00,125.42,125.43,125.39,125.41,22854.0,106.9122,106.9207,106.8866,106.9037,22854.0
2019-05-21 11:10:00,125.41,125.45,125.39,125.42,21481.0,106.9037,106.9378,106.8866,106.9122,21481.0
2019-05-21 11:15:00,125.42,125.43,125.4,125.42,13963.0,106.9122,106.9207,106.8951,106.9122,13963.0
2019-05-21 11:20:00,125.43,125.49,125.42,125.47,28595.0,106.9207,106.9719,106.9122,106.9548,28595.0
2019-05-21 11:25:00,125.46,125.48,125.45,125.47,16308.0,106.9463,106.9633,106.9378,106.9548,16308.0
2019-05-21 11:30:00,125.47,125.5,125.46,125.47,37159.0,106.9548,106.9804,106.9463,106.9548,37159.0
2019-05-21 11:35:00,125.47,125.5,125.46,125.49,14621.0,106.9548,106.9804,106.9463,106.9719,14621.0
2019-05-21 11:40:00,125.49,125.5,125.46,125.48,24262.0,106.9719,106.9804,106.9463,106.9633,24262.0
2019-05-21 11:45:00,125.48,125.49,125.45,125.47,20579.0,106.9633,106.9719,106.9378,106.9548,20579.0
2019-05-21 11:50:00,125.47,125.5,125.46,125.49,24259.0,106.9548,106.9804,106.9463,106.9719,24259.0
2019-05-21 11:55:00,125.48,125.49,125.47,125.48,22471.0,106.9633,106.9719,106.9548,106.9633,22471.0
2019-05-21 12:00:00,125.48,125.49,125.43,125.49,29408.0,106.9633,106.9719,106.9207,106.9719,29408.0
2019-05-21 12:05:00,125.49,125.51,125.48,125.51,11729.0,106.9719,106.9889,106.9633,106.9889,11729.0
2019-05-21 12:10:00,125.5,125.51,125.47,125.48,55706.0,106.9804,106.9889,106.9548,106.9633,55706.0
2019-05-21 12:15:00,125.48,125.5,125.47,125.5,12195.0,106.9633,106.9804,106.9548,106.9804,12195.0
2019-05-21 12:20:00,125.5,125.52,125.48,125.51,53805.0,106.9804,106.9974,106.9633,106.9889,53805.0
2019-05-21 12:25:00,125.51,125.52,125.49,125.52,22172.0,106.9889,106.9974,106.9719,106.9974,22172.0
2019-05-21 12:30:00,125.52,125.57,125.52,125.56,10455.0,106.9974,107.04,106.9974,107.0315,10455.0
2019-05-21 12:35:00,125.56,125.58,125.54,125.58,9850.0,107.0315,107.0486,107.0145,107.0486,9850.0
2019-05-21 12:40:00,125.58,125.6,125.58,125.59,164323.0,107.0486,107.0656,107.0486,107.0571,164323.0
2019-05-21 12:45:00,125.59,125.62,125.58,125.62,21301.0,107.0571,107.0827,107.0486,107.0827,21301.0
2019-05-21 12:50:00,125.61,125.62,125.58,125.6,21464.0,107.0741,107.0827,107.0486,107.0656,21464.0
2019-05-21 12:55:00,125.61,125.63,125.58,125.58,12238.0,107.0741,107.0912,107.0486,107.0486,12238.0
2019-05-21 13:00:00,125.59,125.6,125.57,125.57,24632.0,107.0571,107.0656,107.04,107.04,24632.0
2019-05-21 13:05:00,125.58,125.6,125.57,125.58,42174.0,107.0486,107.0656,107.04,107.0486,42174.0
2019-05-21 13:10:00,125.58,125.59,125.55,125.58,33623.0,107.0486,107.0571,107.023,107.0486,33623.0
2019-05-21 13:15:00,125.57,125.61,125.56,125.57,44879.0,107.04,107.0741,107.0315,107.04,44879.0
2019-05-21 13:20:00,125.57,125.57,125.5,125.52,41528.0,107.04,107.04,106.9804,106.9974,41528.0
2019-05-21 13:25:00,125.51,125.56,125.5,125.53,15874.0,106.9889,107.0315,106.9804,107.0059,15874.0
2019-05-21 13:30:00,125.54,125.55,125.51,125.52,13048.0,107.0145,107.023,106.9889,106.9974,13048.0
2019-05-21 13:35:00,125.51,125.51,125.49,125.51,36597.0,106.9889,106.9889,106.9719,106.9889,36597.0
2019-05-21 13:40:00,125.51,125.54,125.51,125.53,22091.0,106.9889,107.0145,106.9889,107.0059,22091.0
2019-05-21 13:45:00,125.53,125.53,125.49,125.51,14217.0,107.0059,107.0059,106.9719,106.9889,14217.0
2019-05-21 13:50:00,125.5,125.51,125.49,125.5,8601.0,106.9804,106.9889,106.9719,106.9804,8601.0
2019-05-21 13:55:00,125.5,125.51,125.49,125.51,5887.0,106.9804,106.9889,106.9719,106.9889,5887.0
2019-05-21 14:00:00,125.51,125.51,125.48,125.5,39776.0,106.9889,106.9889,106.9633,106.9804,39776.0
2019-05-21 14:05:00,125.5,125.55,125.49,125.55,15568.0,106.9804,107.023,106.9719,107.023,15568.0
2019-05-21 14:10:00,125.55,125.55,125.51,125.51,31992.0,107.023,107.023,106.9889,106.9889,31992.0
2019-05-21 14:15:00,125.52,125.52,125.47,125.48,48116.0,106.9974,106.9974,106.9548,106.9633,48116.0
2019-05-21 14:20:00,125.48,125.5,125.44,125.44,23856.0,106.9633,106.9804,106.9292,106.9292,23856.0
2019-05-21 14:25:00,125.45,125.48,125.44,125.48,14339.0,106.9378,106.9633,106.9292,106.9633,14339.0
2019-05-21 14:30:00,125.48,125.49,125.47,125.48,9555.0,106.9633,106.9719,106.9548,106.9633,9555.0
2019-05-21 14:35:00,125.48,125.53,125.48,125.51,23339.0,106.9633,107.0059,106.9633,106.9889,23339.0
2019-05-21 14:40:00,125.51,125.51,125.48,125.49,14520.0,106.9889,106.9889,106.9633,106.9719,14520.0
2019-05-21 14:45:00,125.48,125.54,125.48,125.53,36702.0,106.9633,107.0145,106.9633,107.0059,36702.0
2019-05-21 14:50:00,125.54,125.56,125.53,125.55,27404.0,107.0145,107.0315,107.0059,107.023,27404.0
2019-05-21 14:55:00,125.55,125.59,125.53,125.58,26120.0,107.023,107.0571,107.0059,107.0486,26120.0
2019-05-21 15:00:00,125.58,125.61,125.57,125.58,41323.0,107.0486,107.0741,107.04,107.0486,41323.0
2019-05-21 15:05:00,125.58,125.58,125.52,125.53,26700.0,107.0486,107.0486,106.9974,107.0059,26700.0
2019-05-21 15:10:00,125.53,125.54,125.52,125.54,11275.0,107.0059,107.0145,106.9974,107.0145,11275.0
2019-05-21 15:15:00,125.53,125.55,125.53,125.55,6627.0,107.0059,107.023,107.0059,107.023,6627.0
2019-05-21 15:20:00,125.55,125.56,125.53,125.54,25673.0,107.023,107.0315,107.0059,107.0145,25673.0
2019-05-21 15:25:00,125.53,125.53,125.51,125.51,12152.0,107.0059,107.0059,106.9889,106.9889,12152.0
2019-05-21 15:30:00,125.51,125.54,125.49,125.53,27707.0,106.9889,107.0145,106.9719,107.0059,27707.0
2019-05-21 15:35:00,125.53,125.54,125.47,125.48,27127.0,107.0059,107.0145,106.9548,106.9633,27127.0
2019-05-21 15:40:00,125.49,125.53,125.48,125.5,63892.0,106.9719,107.0059,106.9633,106.9804,63892.0
2019-05-21 15:45:00,125.51,125.51,125.49,125.49,14943.0,106.9889,106.9889,106.9719,106.9719,14943.0
2019-05-21 15:50:00,125.49,125.53,125.49,125.52,34374.0,106.9719,107.0059,106.9719,106.9974,34374.0
2019-05-21 15:55:00,125.51,125.53,125.5,125.52,305178.0,106.9889,107.0059,106.9804,106.9974,305178.0
2019-05-22 09:30:00,125.77,125.77,125.73,125.75,43191.0,107.2105,107.2105,107.1764,107.1935,43191.0
2019-05-22 09:35:00,125.75,125.78,125.72,125.75,27722.0,107.1935,107.2191,107.1679,107.1935,27722.0
2019-05-22 09:40:00,125.75,125.95,125.75,125.92,39964.0,107.1935,107.364,107.1935,107.3384,39964.0
2019-05-22 09:45:00,125.93,126.0,125.91,126.0,73130.0,107.3469,107.4066,107.3299,107.4066,73130.0
2019-05-22 09:50:00,126.0,126.03,125.99,126.01,48327.0,107.4066,107.4322,107.3981,107.4151,48327.0
2019-05-22 09:55:00,126.02,126.03,125.97,125.98,28698.0,107.4236,107.4322,107.381,107.3895,28698.0
2019-05-22 10:00:00,125.98,126.09,125.98,126.09,66589.0,107.3895,107.4833,107.3895,107.4833,66589.0
2019-05-22 10:05:00,126.1,126.11,126.05,126.11,80700.0,107.4918,107.5004,107.4492,107.5004,80700.0
2019-05-22 10:10:00,126.11,126.13,126.08,126.09,21230.0,107.5004,107.5174,107.4748,107.4833,21230.0
2019-05-22 10:15:00,126.09,126.1,125.98,126.05,191288.0,107.4833,107.4918,107.3895,107.4492,191288.0
2019-05-22 10:20:00,126.06,126.1,126.01,126.03,75604.0,107.4577,107.4918,107.4151,107.4322,75604.0
2019-05-22 10:25:00,126.03,126.05,126.0,126.03,39600.0,107.4322,107.4492,107.4066,107.4322,39600.0
2019-05-22 10:30:00,126.04,126.14,126.03,126.11,94398.0,107.4407,107.5259,107.4322,107.5004,94398.0
2019-05-22 10:35:00,126.11,126.16,126.07,126.15,274011.0,107.5004,107.543,107.4663,107.5345,274011.0
2019-05-22 10:40:00,126.16,126.22,126.16,126.18,36724.0,107.543,107.5941,107.543,107.56,36724.0
2019-05-22 10:45:00,126.18,126.18,126.11,126.14,214531.0,107.56,107.56,107.5004,107.5259,214531.0
2019-05-22 10:50:00,126.15,126.17,126.11,126.15,246696.0,107.5345,107.5515,107.5004,107.5345,246696.0
2019-05-22 10:55:00,126.15,126.22,126.15,126.21,205035.0,107.5345,107.5941,107.5345,107.5856,205035.0
2019-05-22 11:00:00,126.21,126.23,126.19,126.21,99771.0,107.5856,107.6027,107.5686,107.5856,99771.0
2019-05-22 11:05:00,126.2,126.2,126.18,126.19,99424.0,107.5771,107.5771,107.56,107.5686,99424.0
2019-05-22 11:10:00,126.19,126.21,126.11,126.12,239225.0,107.5686,107.5856,107.5004,107.5089,239225.0
2019-05-22 11:15:00,126.12,126.16,126.11,126.14,28418.0,107.5089,107.543,107.5004,107.5259,28418.0
2019-05-22 11:20:00,126.16,126.16,126.12,126.13,15644.0,107.543,107.543,107.5089,107.5174,15644.0
2019-05-22 11:25:00,126.13,126.14,126.04,126.06,69245.0,107.5174,107.5259,107.4407,107.4577,69245.0
2019-05-22 11:30:00,126.06,126.14,126.05,126.14,26742.0,107.4577,107.5259,107.4492,107.5259,26742.0
2019-05-22 11:35:00,126.14,126.17,126.14,126.15,23135.0,107.5259,107.5515,107.5259,107.5345,23135.0
2019-05-22 11:40:00,126.15,126.19,126.14,126.18,13293.0,107.5345,107.5686,107.5259,107.56,13293.0
2019-05-22 11:45:00,126.18,126.18,126.15,126.18,28573.0,107.56,107.56,107.5345,107.56,28573.0
2019-05-22 11:50:00,126.17,126.2,126.16,126.19,35810.0,107.5515,107.5771,107.543,107.5686,35810.0
2019-05-22 11:55:00,126.19,126.22,126.18,126.19,20535.0,107.5686,107.5941,107.56,107.5686,20535.0
2019-05-22 12:00:00,126.19,126.24,126.19,126.23,20705.0,107.5686,107.6112,107.5686,107.6027,20705.0
2019-05-22 12:05:00,126.23,126.24,126.18,126.2,56349.0,107.6027,107.6112,107.56,107.5771,56349.0
2019-05-22 12:10:00,126.21,126.21,126.16,126.17,49615.0,107.5856,107.5856,107.543,107.5515,49615.0
2019-05-22 12:15:00,126.16,126.2,126.15,126.2,18660.0,107.543,107.5771,107.5345,107.5771,18660.0
2019-05-22 12:20:00,126.2,126.23,126.2,126.23,13253.0,107.5771,107.6027,107.5771,107.6027,13253.0
2019-05-22 12:25:00,126.22,126.24,126.21,126.24,22571.0,107.5941,107.6112,107.5856,107.6112,22571.0
2019-05-22 12:30:00,126.25,126.28,126.24,126.24,41063.0,107.6197,107.6453,107.6112,107.6112,41063.0
2019-05-22 12:35:00,126.24,126.25,126.21,126.23,14064.0,107.6112,107.6197,107.5856,107.6027,14064.0
2019-05-22 12:40:00,126.23,126.25,126.22,126.23,4090.0,107.6027,107.6197,107.5941,107.6027,4090.0
2019-05-22 12:45:00,126.24,126.25,126.23,126.25,5739.0,107.6112,107.6197,107.6027,107.6197,5739.0
2019-05-22 12:50:00,126.25,126.25,126.22,126.23,22340.0,107.6197,107.6197,107.5941,107.6027,22340.0
2019-05-22 12:55:00,126.23,126.24,126.21,126.23,48037.0,107.6027,107.6112,107.5856,107.6027,48037.0
2019-05-22 13:00:00,126.24,126.33,126.24,126.32,81338.0,107.6112,107.6879,107.6112,107.6794,81338.0
2019-05-22 13:05:00,126.32,126.33,126.29,126.32,134601.0,107.6794,107.6879,107.6538,107.6794,134601.0
2019-05-22 13:10:00,126.32,126.32,126.28,126.29,15447.0,107.6794,107.6794,107.6453,107.6538,15447.0
2019-05-22 13:15:00,126.28,126.31,126.26,126.3,55254.0,107.6453,107.6708,107.6282,107.6623,55254.0
2019-05-22 13:20:00,126.31,126.33,126.3,126.31,15430.0,107.6708,107.6879,107.6623,107.6708,15430.0
2019-05-22 13:25:00,126.32,126.33,126.27,126.28,17921.0,107.6794,107.6879,107.6367,107.6453,17921.0
2019-05-22 13:30:00,126.28,126.3,126.27,126.29,15876.0,107.6453,107.6623,107.6367,107.6538,15876.0
2019-05-22 13:35:00,126.29,126.29,126.25,126.26,25111.0,107.6538,107.6538,107.6197,107.6282,25111.0
2019-05-22 13:40:00,126.25,126.28,126.19,126.22,59650.0,107.6197,107.6453,107.5686,107.5941,59650.0
2019-05-22 13:45:00,126.22,126.22,126.14,126.16,112055.0,107.5941,107.5941,107.5259,107.543,112055.0
2019-05-22 13:50:00,126.16,126.17,126.12,126.13,38195.0,107.543,107.5515,107.5089,107.5174,38195.0
2019-05-22 13:55:00,126.13,126.2,126.11,126.2,57354.0,107.5174,107.5771,107.5004,107.5771,57354.0
2019-05-22 14:00:00,126.21,126.24,126.1,126.19,142486.0,107.5856,107.6112,107.4918,107.5686,142486.0
2019-05-22 14:05:00,126.19,126.2,126.16,126.17,71301.0,107.5686,107.5771,107.543,107.5515,71301.0
2019-05-22 14:10:00,126.17,126.19,126.15,126.18,19796.0,107.5515,107.5686,107.5345,107.56,19796.0
2019-05-22 14:15:00,126.18,126.2,126.17,126.18,8557.0,107.56,107.5771,107.5515,107.56,8557.0
2019-05-22 14:20:00,126.18,126.2,126.17,126.18,12684.0,107.56,107.5771,107.5515,107.56,12684.0
2019-05-22 14:25:00,126.18,126.23,126.17,126.22,19913.0,107.56,107.6027,107.5515,107.5941,19913.0
2019-05-22 14:30:00,126.21,126.21,126.16,126.18,24360.0,107.5856,107.5856,107.543,107.56,24360.0
2019-05-22 14:35:00,126.18,126.2,126.17,126.19,29094.0,107.56,107.5771,107.5515,107.5686,29094.0
2019-05-22 14:40:00,126.18,126.19,126.17,126.18,15077.0,107.56,107.5686,107.5515,107.56,15077.0
2019-05-22 14:45:00,126.19,126.19,126.11,126.11,19498.0,107.5686,107.5686,107.5004,107.5004,19498.0
2019-05-22 14:50:00,126.1,126.12,126.09,126.11,36458.0,107.4918,107.5089,107.4833,107.5004,36458.0
2019-05-22 14:55:00,126.12,126.12,126.07,126.08,27523.0,107.5089,107.5089,107.4663,107.4748,27523.0
2019-05-22 15:00:00,126.08,126.13,126.03,126.12,50801.0,107.4748,107.5174,107.4322,107.5089,50801.0
2019-05-22 15:05:00,126.12,126.14,126.11,126.13,70213.0,107.5089,107.5259,107.5004,107.5174,70213.0
2019-05-22 15:10:00,126.13,126.13,126.1,126.11,13642.0,107.5174,107.5174,107.4918,107.5004,13642.0
2019-05-22 15:15:00,126.1,126.11,126.08,126.1,16450.0,107.4918,107.5004,107.4748,107.4918,16450.0
2019-05-22 15:20:00,126.1,126.15,126.08,126.11,26773.0,107.4918,107.5345,107.4748,107.5004,26773.0
2019-05-22 15:25:00,126.11,126.15,126.07,126.14,46407.0,107.5004,107.5345,107.4663,107.5259,46407.0
2019-05-22 15:30:00,126.15,126.19,126.14,126.18,40524.0,107.5345,107.5686,107.5259,107.56,40524.0
2019-05-22 15:35:00,126.18,126.21,126.15,126.21,23202.0,107.56,107.5856,107.5345,107.5856,23202.0
2019-05-22 15:40:00,126.2,126.21,126.17,126.18,69336.0,107.5771,107.5856,107.5515,107.56,69336.0
2019-05-22 15:45:00,126.18,126.26,126.18,126.24,121753.0,107.56,107.6282,107.56,107.6112,121753.0
2019-05-22 15:50:00,126.24,126.26,126.21,126.25,91151.0,107.6112,107.6282,107.5856,107.6197,91151.0
2019-05-22 15:55:00,126.26,126.26,126.21,126.22,260868.0,107.6282,107.6282,107.5856,107.5941,260868.0
2019-05-23 09:30:00,126.89,127.05,126.88,127.05,285944.0,108.1653,108.3016,108.1567,108.3016,285944.0
2019-05-23 09:35:00,127.04,127.07,126.96,127.05,213810.0,108.2931,108.3187,108.2249,108.3016,213810.0
2019-05-23 09:40:00,127.04,127.11,127.0,127.1,76922.0,108.2931,108.3528,108.259,108.3443,76922.0
2019-05-23 09:45:00,127.1,127.19,127.08,127.13,247317.0,108.3443,108.421,108.3272,108.3698,247317.0
2019-05-23 09:50:00,127.14,127.28,127.14,127.26,212925.0,108.3784,108.4977,108.3784,108.4807,212925.0
2019-05-23 09:55:00,127.27,127.4,127.26,127.35,273704.0,108.4892,108.6,108.4807,108.5574,273704.0
2019-05-23 10:00:00,127.36,127.41,127.3,127.31,121212.0,108.5659,108.6085,108.5148,108.5233,121212.0
2019-05-23 10:05:00,127.31,127.4,127.28,127.39,55697.0,108.5233,108.6,108.4977,108.5915,55697.0
2019-05-23 10:10:00,127.39,127.41,127.26,127.34,137542.0,108.5915,108.6085,108.4807,108.5489,137542.0
2019-05-23 10:15:00,127.35,127.46,127.33,127.44,175831.0,108.5574,108.6511,108.5403,108.6341,175831.0
2019-05-23 10:20:00,127.44,127.49,127.36,127.36,105276.0,108.6341,108.6767,108.5659,108.5659,105276.0
2019-05-23 10:25:00,127.37,127.4,127.28,127.32,60222.0,108.5744,108.6,108.4977,108.5318,60222.0
2019-05-23 10:30:00,127.33,127.42,127.32,127.39,181207.0,108.5403,108.617,108.5318,108.5915,181207.0
2019-05-23 10:35:00,127.39,127.47,127.39,127.4,57859.0,108.5915,108.6597,108.5915,108.6,57859.0
2019-05-23 10:40:00,127.4,127.4,127.3,127.34,185722.0,108.6,108.6,108.5148,108.5489,185722.0
2019-05-23 10:45:00,127.36,127.37,127.28,127.29,59812.0,108.5659,108.5744,108.4977,108.5062,59812.0
2019-05-23 10:50:00,127.29,127.33,127.24,127.27,21365.0,108.5062,108.5403,108.4636,108.4892,21365.0
2019-05-23 10:55:00,127.28,127.33,127.25,127.28,59485.0,108.4977,108.5403,108.4721,108.4977,59485.0
2019-05-23 11:00:00,127.29,127.36,127.29,127.3,75357.0,108.5062,108.5659,108.5062,108.5148,75357.0
2019-05-23 11:05:00,127.31,127.35,127.27,127.3,208007.0,108.5233,108.5574,108.4892,108.5148,208007.0
2019-05-23 11:10:00,127.3,127.41,127.3,127.4,126094.0,108.5148,108.6085,108.5148,108.6,126094.0
2019-05-23 11:15:00,127.41,127.44,127.4,127.42,45519.0,108.6085,108.6341,108.6,108.617,45519.0
2019-05-23 11:20:00,127.44,127.5,127.43,127.49,49826.0,108.6341,108.6852,108.6256,108.6767,49826.0
2019-05-23 11:25:00,127.48,127.53,127.44,127.5,89072.0,108.6682,108.7108,108.6341,108.6852,89072.0
2019-05-23 11:30:00,127.5,127.56,127.49,127.55,50472.0,108.6852,108.7364,108.6767,108.7279,50472.0
2019-05-23 11:35:00,127.55,127.57,127.53,127.56,121356.0,108.7279,108.7449,108.7108,108.7364,121356.0
2019-05-23 11:40:00,127.56,127.58,127.54,127.57,152637.0,108.7364,108.7534,108.7193,108.7449,152637.0
2019-05-23 11:45:00,127.56,127.57,127.52,127.54,90645.0,108.7364,108.7449,108.7023,108.7193,90645.0
2019-05-23 11:50:00,127.55,127.61,127.53,127.61,31084.0,108.7279,108.779,108.7108,108.779,31084.0
2019-05-23 11:55:00,127.62,127.72,127.62,127.71,50970.0,108.7875,108.8728,108.7875,108.8643,50970.0
2019-05-23 12:00:00,127.7,127.71,127.66,127.7,30605.0,108.8557,108.8643,108.8216,108.8557,30605.0
2019-05-23 12:05:00,127.7,127.73,127.65,127.7,187039.0,108.8557,108.8813,108.8131,108.8557,187039.0
2019-05-23 12:10:00,127.7,127.79,127.69,127.77,67650.0,108.8557,108.9324,108.8472,108.9154,67650.0
2019-05-23 12:15:00,127.78,127.86,127.78,127.82,68733.0,108.9239,108.9921,108.9239,108.958,68733.0
2019-05-23 12:20:00,127.83,127.84,127.78,127.79,62755.0,108.9665,108.9751,108.9239,108.9324,62755.0
2019-05-23 12:25:00,127.79,127.83,127.76,127.81,60944.0,108.9324,108.9665,108.9069,108.9495,60944.0
2019-05-23 12:30:00,127.82,127.83,127.75,127.77,41998.0,108.958,108.9665,108.8983,108.9154,41998.0
2019-05-23 12:35:00,127.77,127.83,127.76,127.83,50137.0,108.9154,108.9665,108.9069,108.9665,50137.0
2019-05-23 12:40:00,127.83,127.84,127.77,127.77,96631.0,108.9665,108.9751,108.9154,108.9154,96631.0
2019-05-23 12:45:00,127.78,127.83,127.75,127.82,47863.0,108.9239,108.9665,108.8983,108.958,47863.0
2019-05-23 12:50:00,127.83,127.93,127.82,127.92,184560.0,108.9665,109.0518,108.958,109.0433,184560.0
2019-05-23 12:55:00,127.92,127.93,127.88,127.9,91652.0,109.0433,109.0518,109.0092,109.0262,91652.0
2019-05-23 13:00:00,127.91,127.95,127.9,127.92,106175.0,109.0347,109.0688,109.0262,109.0433,106175.0
2019-05-23 13:05:00,127.93,127.93,127.81,127.82,108999.0,109.0518,109.0518,108.9495,108.958,108999.0
2019-05-23 13:10:00,127.82,127.98,127.81,127.97,113420.0,108.958,109.0944,108.9495,109.0859,113420.0
2019-05-23 13:15:00,127.98,128.06,127.97,128.01,187308.0,109.0944,109.1626,109.0859,109.12,187308.0
2019-05-23 13:20:00,128.03,128.06,128.01,128.02,33918.0,109.137,109.1626,109.12,109.1285,33918.0
2019-05-23 13:25:00,128.02,128.02,127.86,127.87,90846.0,109.1285,109.1285,108.9921,109.0006,90846.0
2019-05-23 13:30:00,127.87,127.91,127.84,127.89,23479.0,109.0006,109.0347,108.9751,109.0177,23479.0
2019-05-23 13:35:00,127.9,127.92,127.87,127.89,42139.0,109.0262,109.0433,109.0006,109.0177,42139.0
2019-05-23 13:40:00,127.88,127.91,127.87,127.91,80727.0,109.0092,109.0347,109.0006,109.0347,80727.0
2019-05-23 13:45:00,127.91,127.93,127.89,127.93,24938.0,109.0347,109.0518,109.0177,109.0518,24938.0
2019-05-23 13:50:00,127.92,127.93,127.82,127.84,36210.0,109.0433,109.0518,108.958,108.9751,36210.0
2019-05-23 13:55:00,127.84,127.86,127.81,127.84,58436.0,108.9751,108.9921,108.9495,108.9751,58436.0
2019-05-23 14:00:00,127.83,127.89,127.81,127.88,31025.0,108.9665,109.0177,108.9495,109.0092,31025.0
2019-05-23 14:05:00,127.88,128.03,127.87,128.01,78134.0,109.0092,109.137,109.0006,109.12,78134.0
2019-05-23 14:10:00,128.0,128.06,128.0,128.04,20152.0,109.1115,109.1626,109.1115,109.1456,20152.0
2019-05-23 14:15:00,128.03,128.05,127.96,127.96,58752.0,109.137,109.1541,109.0774,109.0774,58752.0
2019-05-23 14:20:00,127.96,127.98,127.95,127.95,98286.0,109.0774,109.0944,109.0688,109.0688,98286.0
2019-05-23 14:25:00,127.96,128.0,127.95,127.98,118742.0,109.0774,109.1115,109.0688,109.0944,118742.0
2019-05-23 14:30:00,127.98,128.02,127.95,128.01,43631.0,109.0944,109.1285,109.0688,109.12,43631.0
2019-05-23 14:35:00,128.0,128.07,127.99,128.05,21586.0,109.1115,109.1711,109.1029,109.1541,21586.0
2019-05-23 14:40:00,128.05,128.09,128.05,128.06,27936.0,109.1541,109.1882,109.1541,109.1626,27936.0
2019-05-23 14:45:00,128.07,128.08,128.03,128.04,94674.0,109.1711,109.1797,109.137,109.1456,94674.0
2019-05-23 14:50:00,128.04,128.07,128.03,128.03,101489.0,109.1456,109.1711,109.137,109.137,101489.0
2019-05-23 14:55:00,128.04,128.08,128.01,128.07,64977.0,109.1456,109.1797,109.12,109.1711,64977.0
2019-05-23 15:00:00,128.07,128.09,128.02,128.03,46959.0,109.1711,109.1882,109.1285,109.137,46959.0
2019-05-23 15:05:00,128.04,128.04,127.98,128.0,55058.0,109.1456,109.1456,109.0944,109.1115,55058.0
2019-05-23 15:10:00,127.99,128.0,127.91,127.93,147134.0,109.1029,109.1115,109.0347,109.0518,147134.0
2019-05-23 15:15:00,127.92,127.94,127.85,127.87,50049.0,109.0433,109.0603,108.9836,109.0006,50049.0
2019-05-23 15:20:00,127.87,127.88,127.79,127.81,107170.0,109.0006,109.0092,108.9324,108.9495,107170.0
2019-05-23 15:25:00,127.8,127.8,127.69,127.74,80666.0,108.941,108.941,108.8472,108.8898,80666.0
2019-05-23 15:30:00,127.73,127.74,127.7,127.73,74796.0,108.8813,108.8898,108.8557,108.8813,74796.0
2019-05-23 15:35:00,127.73,127.74,127.68,127.7,83268.0,108.8813,108.8898,108.8387,108.8557,83268.0
2019-05-23 15:40:00,127.7,127.74,127.69,127.73,139773.0,108.8557,108.8898,108.8472,108.8813,139773.0
2019-05-23 15:45:00,127.73,127.77,127.7,127.72,218050.0,108.8813,108.9154,108.8557,108.8728,218050.0
2019-05-23 15:50:00,127.73,127.75,127.65,127.65,166792.0,108.8813,108.8983,108.8131,108.8131,166792.0
2019-05-23 15:55:00,127.65,127.67,127.63,127.65,409788.0,108.8131,108.8302,108.7961,108.8131,409788.0
2019-05-24 09:30:00,127.56,127.57,127.5,127.53,91424.0,108.7364,108.7449,108.6852,108.7108,91424.0
2019-05-24 09:35:00,127.52,127.56,127.46,127.49,135243.0,108.7023,108.7364,108.6511,108.6767,135243.0
2019-05-24 09:40:00,127.49,127.51,127.4,127.44,52620.0,108.6767,108.6938,108.6,108.6341,52620.0
2019-05-24 09:45:00,127.43,127.51,127.42,127.48,64724.0,108.6256,108.6938,108.617,108.6682,64724.0
2019-05-24 09:50:00,127.48,127.52,127.43,127.5,76913.0,108.6682,108.7023,108.6256,108.6852,76913.0
2019-05-24 09:55:00,127.52,127.52,127.44,127.44,65185.0,108.7023,108.7023,108.6341,108.6341,65185.0
2019-05-24 10:00:00,127.43,127.48,127.4,127.47,34584.0,108.6256,108.6682,108.6,108.6597,34584.0
2019-05-24 10:05:00,127.47,127.48,127.4,127.44,34332.0,108.6597,108.6682,108.6,108.6341,34332.0
2019-05-24 10:10:00,127.44,127.51,127.43,127.51,27079.0,108.6341,108.6938,108.6256,108.6938,27079.0
2019-05-24 10:15:00,127.51,127.51,127.41,127.41,30737.0,108.6938,108.6938,108.6085,108.6085,30737.0
2019-05-24 10:20:00,127.41,127.45,127.39,127.41,103140.0,108.6085,108.6426,108.5915,108.6085,103140.0
2019-05-24 10:25:00,127.41,127.49,127.41,127.49,25306.0,108.6085,108.6767,108.6085,108.6767,25306.0
2019-05-24 10:30:00,127.49,127.54,127.45,127.47,98721.0,108.6767,108.7193,108.6426,108.6597,98721.0
2019-05-24 10:35:00,127.47,127.49,127.44,127.45,27048.0,108.6597,108.6767,108.6341,108.6426,27048.0
2019-05-24 10:40:00,127.45,127.49,127.43,127.46,23114.0,108.6426,108.6767,108.6256,108.6511,23114.0
2019-05-24 10:45:00,127.46,127.54,127.45,127.54,36842.0,108.6511,108.7193,108.6426,108.7193,36842.0
2019-05-24 10:50:00,127.54,127.66,127.52,127.65,35397.0,108.7193,108.8216,108.7023,108.8131,35397.0
2019-05-24 10:55:00,127.65,127.68,127.64,127.68,48837.0,108.8131,108.8387,108.8046,108.8387,48837.0
2019-05-24 11:00:00,127.68,127.69,127.59,127.59,46770.0,108.8387,108.8472,108.762,108.762,46770.0
2019-05-24 11:05:00,127.59,127.64,127.54,127.63,48276.0,108.762,108.8046,108.7193,108.7961,48276.0
2019-05-24 11:10:00,127.63,127.66,127.62,127.64,20118.0,108.7961,108.8216,108.7875,108.8046,20118.0
2019-05-24 11:15:00,127.63,127.66,127.6,127.64,32464.0,108.7961,108.8216,108.7705,108.8046,32464.0
2019-05-24 11:20:00,127.63,127.64,127.55,127.56,30656.0,108.7961,108.8046,108.7279,108.7364,30656.0
2019-05-24 11:25:00,127.56,127.63,127.55,127.61,23886.0,108.7364,108.7961,108.7279,108.779,23886.0
2019-05-24 11:30:00,127.6,127.62,127.56,127.58,26800.0,108.7705,108.7875,108.7364,108.7534,26800.0
2019-05-24 11:35:00,127.57,127.59,127.53,127.55,24338.0,108.7449,108.762,108.7108,108.7279,24338.0
2019-05-24 11:40:00,127.54,127.57,127.51,127.54,48720.0,108.7193,108.7449,108.6938,108.7193,48720.0
2019-05-24 11:45:00,127.54,127.59,127.53,127.57,13320.0,108.7193,108.762,108.7108,108.7449,13320.0
2019-05-24 11:50:00,127.57,127.6,127.56,127.58,46140.0,108.7449,108.7705,108.7364,108.7534,46140.0
2019-05-24 11:55:00,127.59,127.64,127.58,127.61,88808.0,108.762,108.8046,108.7534,108.779,88808.0
2019-05-24 12:00:00,127.62,127.63,127.59,127.59,12840.0,108.7875,108.7961,108.762,108.762,12840.0
2019-05-24 12:05:00,127.6,127.62,127.59,127.62,12108.0,108.7705,108.7875,108.762,108.7875,12108.0
2019-05-24 12:10:00,127.61,127.64,127.58,127.58,33456.0,108.779,108.8046,108.7534,108.7534,33456.0
2019-05-24 12:15:00,127.58,127.63,127.56,127.61,156226.0,108.7534,108.7961,108.7364,108.779,156226.0
2019-05-24 12:20:00,127.61,127.61,127.57,127.58,38494.0,108.779,108.779,108.7449,108.7534,38494.0
2019-05-24 12:25:00,127.57,127.6,127.56,127.59,27731.0,108.7449,108.7705,108.7364,108.762,27731.0
2019-05-24 12:30:00,127.59,127.59,127.56,127.58,17916.0,108.762,108.762,108.7364,108.7534,17916.0
2019-05-24 12:35:00,127.58,127.63,127.57,127.61,39220.0,108.7534,108.7961,108.7449,108.779,39220.0
2019-05-24 12:40:00,127.61,127.62,127.6,127.61,25652.0,108.779,108.7875,108.7705,108.779,25652.0
2019-05-24 12:45:00,127.62,127.62,127.59,127.59,28805.0,108.7875,108.7875,108.762,108.762,28805.0
2019-05-24 12:50:00,127.6,127.6,127.56,127.56,23345.0,108.7705,108.7705,108.7364,108.7364,23345.0
2019-05-24 12:55:00,127.57,127.58,127.51,127.53,46078.0,108.7449,108.7534,108.6938,108.7108,46078.0
2019-05-24 13:00:00,127.53,127.55,127.52,127.55,35188.0,108.7108,108.7279,108.7023,108.7279,35188.0
2019-05-24 13:05:00,127.56,127.62,127.55,127.62,39256.0,108.7364,108.7875,108.7279,108.7875,39256.0
2019-05-24 13:10:00,127.62,127.65,127.62,127.64,124772.0,108.7875,108.8131,108.7875,108.8046,124772.0
2019-05-24 13:15:00,127.64,127.64,127.61,127.62,73123.0,108.8046,108.8046,108.779,108.7875,73123.0
2019-05-24 13:20:00,127.62,127.69,127.62,127.69,44228.0,108.7875,108.8472,108.7875,108.8472,44228.0
2019-05-24 13:25:00,127.68,127.71,127.66,127.7,33490.0,108.8387,108.8643,108.8216,108.8557,33490.0
2019-05-24 13:30:00,127.69,127.7,127.67,127.68,14016.0,108.8472,108.8557,108.8302,108.8387,14016.0
2019-05-24 13:35:00,127.68,127.7,127.67,127.67,27407.0,108.8387,108.8557,108.8302,108.8302,27407.0
2019-05-24 13:40:00,127.67,127.68,127.63,127.63,47091.0,108.8302,108.8387,108.7961,108.7961,47091.0
2019-05-24 13:45:00,127.63,127.65,127.6,127.61,66598.0,108.7961,108.8131,108.7705,108.779,66598.0
2019-05-24 13:50:00,127.61,127.62,127.6,127.62,4493.0,108.779,108.7875,108.7705,108.7875,4493.0
2019-05-24 13:55:00,127.61,127.64,127.61,127.61,50545.0,108.779,108.8046,108.779,108.779,50545.0
2019-05-24 14:00:00,127.62,127.65,127.61,127.64,34221.0,108.7875,108.8131,108.779,108.8046,34221.0
2019-05-24 14:05:00,127.64,127.67,127.61,127.64,75762.0,108.8046,108.8302,108.779,108.8046,75762.0
2019-05-24 14:10:00,127.63,127.66,127.63,127.66,18863.0,108.7961,108.8216,108.7961,108.8216,18863.0
2019-05-24 14:15:00,127.66,127.67,127.65,127.67,18367.0,108.8216,108.8302,108.8131,108.8302,18367.0
2019-05-24 14:20:00,127.67,127.68,127.65,127.66,19625.0,108.8302,108.8387,108.8131,108.8216,19625.0
2019-05-24 14:25:00,127.66,127.66,127.62,127.63,48213.0,108.8216,108.8216,108.7875,108.7961,48213.0
2019-05-24 14:30:00,127.63,127.64,127.62,127.63,15291.0,108.7961,108.8046,108.7875,108.7961,15291.0
2019-05-24 14:35:00,127.64,127.64,127.62,127.62,10137.0,108.8046,108.8046,108.7875,108.7875,10137.0
2019-05-24 14:40:00,127.63,127.65,127.61,127.65,88128.0,108.7961,108.8131,108.779,108.8131,88128.0
2019-05-24 14:45:00,127.65,127.67,127.64,127.65,46655.0,108.8131,108.8302,108.8046,108.8131,46655.0
2019-05-24 14:50:00,127.66,127.67,127.65,127.67,11497.0,108.8216,108.8302,108.8131,108.8302,11497.0
2019-05-24 14:55:00,127.67,127.67,127.65,127.67,20616.0,108.8302,108.8302,108.8131,108.8302,20616.0
2019-05-24 15:00:00,127.67,127.69,127.67,127.68,40816.0,108.8302,108.8472,108.8302,108.8387,40816.0
2019-05-24 15:05:00,127.68,127.69,127.68,127.68,43599.0,108.8387,108.8472,108.8387,108.8387,43599.0
2019-05-24 15:10:00,127.69,127.71,127.68,127.71,36711.0,108.8472,108.8643,108.8387,108.8643,36711.0
2019-05-24 15:15:00,127.71,127.71,127.7,127.71,14753.0,108.8643,108.8643,108.8557,108.8643,14753.0
2019-05-24 15:20:00,127.71,127.71,127.7,127.71,27023.0,108.8643,108.8643,108.8557,108.8643,27023.0
2019-05-24 15:25:00,127.71,127.72,127.7,127.72,49600.0,108.8643,108.8728,108.8557,108.8728,49600.0
2019-05-24 15:30:00,127.72,127.74,127.71,127.74,25199.0,108.8728,108.8898,108.8643,108.8898,25199.0
2019-05-24 15:35:00,127.73,127.74,127.69,127.7,87888.0,108.8813,108.8898,108.8472,108.8557,87888.0
2019-05-24 15:40:00,127.7,127.7,127.69,127.7,9067.0,108.8557,108.8557,108.8472,108.8557,9067.0
2019-05-24 15:45:00,127.7,127.74,127.69,127.73,53000.0,108.8557,108.8898,108.8472,108.8813,53000.0
2019-05-24 15:50:00,127.73,127.75,127.72,127.74,38534.0,108.8813,108.8983,108.8728,108.8898,38534.0
2019-05-24 15:55:00,127.75,127.78,127.74,127.77,356306.0,108.8983,108.9239,108.8898,108.9154,356306.0
2019-05-28 09:30:00,128.27,128.32,128.21,128.23,225182.0,109.3416,109.3842,109.2905,109.3075,225182.0
2019-05-28 09:35:00,128.22,128.22,128.16,128.21,93215.0,109.299,109.299,109.2478,109.2905,93215.0
2019-05-28 09:40:00,128.2,128.2,128.14,128.17,69764.0,109.2819,109.2819,109.2308,109.2564,69764.0
2019-05-28 09:45:00,128.16,128.19,128.14,128.18,37077.0,109.2478,109.2734,109.2308,109.2649,37077.0
2019-05-28 09:50:00,128.18,128.23,128.16,128.18,49459.0,109.2649,109.3075,109.2478,109.2649,49459.0
2019-05-28 09:55:00,128.17,128.24,128.17,128.18,189924.0,109.2564,109.316,109.2564,109.2649,189924.0
2019-05-28 10:00:00,128.18,128.19,128.1,128.12,114661.0,109.2649,109.2734,109.1967,109.2137,114661.0
2019-05-28 10:05:00,128.12,128.19,128.08,128.17,38283.0,109.2137,109.2734,109.1797,109.2564,38283.0
2019-05-28 10:10:00,128.18,128.21,128.14,128.16,23459.0,109.2649,109.2905,109.2308,109.2478,23459.0
2019-05-28 10:15:00,128.16,128.19,128.11,128.16,67194.0,109.2478,109.2734,109.2052,109.2478,67194.0
2019-05-28 10:20:00,128.17,128.2,128.13,128.18,17616.0,109.2564,109.2819,109.2223,109.2649,17616.0
2019-05-28 10:25:00,128.18,128.22,128.14,128.21,24595.0,109.2649,109.299,109.2308,109.2905,24595.0
2019-05-28 10:30:00,128.21,128.28,128.17,128.26,31486.0,109.2905,109.3501,109.2564,109.3331,31486.0
2019-05-28 10:35:00,128.27,128.27,128.2,128.23,29734.0,109.3416,109.3416,109.2819,109.3075,29734.0
2019-05-28 10:40:00,128.22,128.23,128.18,128.2,44557.0,109.299,109.3075,109.2649,109.2819,44557.0
2019-05-28 10:45:00,128.2,128.26,128.2,128.26,46118.0,109.2819,109.3331,109.2819,109.3331,46118.0
2019-05-28 10:50:00,128.25,128.33,128.25,128.33,27061.0,109.3246,109.3928,109.3246,109.3928,27061.0
2019-05-28 10:55:00,128.34,128.39,128.32,128.37,74728.0,109.4013,109.4439,109.3842,109.4269,74728.0
2019-05-28 11:00:00,128.39,128.41,128.32,128.38,44934.0,109.4439,109.461,109.3842,109.4354,44934.0
2019-05-28 11:05:00,128.38,128.4,128.36,128.36,20744.0,109.4354,109.4524,109.4183,109.4183,20744.0
2019-05-28 11:10:00,128.36,128.42,128.35,128.41,32087.0,109.4183,109.4695,109.4098,109.461,32087.0
2019-05-28 11:15:00,128.41,128.43,128.38,128.42,55914.0,109.461,109.478,109.4354,109.4695,55914.0
2019-05-28 11:20:00,128.42,128.44,128.39,128.4,36574.0,109.4695,109.4865,109.4439,109.4524,36574.0
2019-05-28 11:25:00,128.4,128.49,128.39,128.48,132876.0,109.4524,109.5292,109.4439,109.5206,132876.0
2019-05-28 11:30:00,128.49,128.62,128.48,128.56,133213.0,109.5292,109.64,109.5206,109.5888,133213.0
2019-05-28 11:35:00,128.57,128.62,128.52,128.6,64477.0,109.5973,109.64,109.5547,109.6229,64477.0
2019-05-28 11:40:00,128.62,128.75,128.59,128.75,434233.0,109.64,109.7508,109.6144,109.7508,434233.0
2019-05-28 11:45:00,128.75,128.87,128.75,128.84,132326.0,109.7508,109.8531,109.7508,109.8275,132326.0
2019-05-28 11:50:00,128.85,128.9,128.79,128.81,29866.0,109.836,109.8786,109.7849,109.8019,29866.0
2019-05-28 11:55:00,128.81,128.82,128.75,128.77,58628.0,109.8019,109.8105,109.7508,109.7678,58628.0
2019-05-28 12:00:00,128.78,128.82,128.69,128.71,87913.0,109.7764,109.8105,109.6996,109.7167,87913.0
2019-05-28 12:05:00,128.7,128.71,128.66,128.69,91422.0,109.7082,109.7167,109.6741,109.6996,91422.0
2019-05-28 12:10:00,128.69,128.7,128.65,128.66,108237.0,109.6996,109.7082,109.6655,109.6741,108237.0
2019-05-28 12:15:00,128.67,128.7,128.66,128.69,27075.0,109.6826,109.7082,109.6741,109.6996,27075.0
2019-05-28 12:20:00,128.68,128.69,128.61,128.64,35096.0,109.6911,109.6996,109.6314,109.657,35096.0
2019-05-28 12:25:00,128.65,128.71,128.63,128.71,56437.0,109.6655,109.7167,109.6485,109.7167,56437.0
2019-05-28 12:30:00,128.7,128.7,128.65,128.69,98726.0,109.7082,109.7082,109.6655,109.6996,98726.0
2019-05-28 12:35:00,128.7,128.73,128.68,128.72,121620.0,109.7082,109.7337,109.6911,109.7252,121620.0
2019-05-28 12:40:00,128.72,128.76,128.71,128.72,82359.0,109.7252,109.7593,109.7167,109.7252,82359.0
2019-05-28 12:45:00,128.71,128.71,128.63,128.67,27972.0,109.7167,109.7167,109.6485,109.6826,27972.0
2019-05-28 12:50:00,128.67,128.73,128.65,128.72,48075.0,109.6826,109.7337,109.6655,109.7252,48075.0
2019-05-28 12:55:00,128.73,128.73,128.67,128.68,36385.0,109.7337,109.7337,109.6826,109.6911,36385.0
2019-05-28 13:00:00,128.68,128.71,128.66,128.7,46361.0,109.6911,109.7167,109.6741,109.7082,46361.0
2019-05-28 13:05:00,128.7,128.7,128.6,128.61,20581.0,109.7082,109.7082,109.6229,109.6314,20581.0
2019-05-28 13:10:00,128.61,128.68,128.61,128.64,74270.0,109.6314,109.6911,109.6314,109.657,74270.0
2019-05-28 13:15:00,128.64,128.65,128.56,128.58,18917.0,109.657,109.6655,109.5888,109.6059,18917.0
2019-05-28 13:20:00,128.58,128.58,128.56,128.57,19560.0,109.6059,109.6059,109.5888,109.5973,19560.0
2019-05-28 13:25:00,128.57,128.61,128.57,128.61,26138.0,109.5973,109.6314,109.5973,109.6314,26138.0
2019-05-28 13:30:00,128.6,128.63,128.59,128.62,18402.0,109.6229,109.6485,109.6144,109.64,18402.0
2019-05-28 13:35:00,128.63,128.7,128.61,128.69,22805.0,109.6485,109.7082,109.6314,109.6996,22805.0
2019-05-28 13:40:00,128.7,128.7,128.66,128.67,13821.0,109.7082,109.7082,109.6741,109.6826,13821.0
2019-05-28 13:45:00,128.67,128.68,128.65,128.67,23946.0,109.6826,109.6911,109.6655,109.6826,23946.0
2019-05-28 13:50:00,128.66,128.68,128.63,128.67,271333.0,109.6741,109.6911,109.6485,109.6826,271333.0
2019-05-28 13:55:00,128.67,128.69,128.66,128.68,17553.0,109.6826,109.6996,109.6741,109.6911,17553.0
2019-05-28 14:00:00,128.68,128.73,128.67,128.71,47412.0,109.6911,109.7337,109.6826,109.7167,47412.0
2019-05-28 14:05:00,128.71,128.74,128.7,128.73,12420.0,109.7167,109.7423,109.7082,109.7337,12420.0
2019-05-28 14:10:00,128.72,128.8,128.72,128.78,85339.0,109.7252,109.7934,109.7252,109.7764,85339.0
2019-05-28 14:15:00,128.79,128.8,128.75,128.78,68643.0,109.7849,109.7934,109.7508,109.7764,68643.0
2019-05-28 14:20:00,128.78,128.81,128.77,128.79,15743.0,109.7764,109.8019,109.7678,109.7849,15743.0
2019-05-28 14:25:00,128.78,128.8,128.72,128.74,94274.0,109.7764,109.7934,109.7252,109.7423,94274.0
2019-05-28 14:30:00,128.74,128.78,128.73,128.78,38545.0,109.7423,109.7764,109.7337,109.7764,38545.0
2019-05-28 14:35:00,128.78,128.78,128.73,128.76,13244.0,109.7764,109.7764,109.7337,109.7593,13244.0
2019-05-28 14:40:00,128.76,128.82,128.75,128.81,73478.0,109.7593,109.8105,109.7508,109.8019,73478.0
2019-05-28 14:45:00,128.81,128.81,128.71,128.74,36038.0,109.8019,109.8019,109.7167,109.7423,36038.0
2019-05-28 14:50:00,128.74,128.77,128.7,128.76,36577.0,109.7423,109.7678,109.7082,109.7593,36577.0
2019-05-28 14:55:00,128.77,128.77,128.68,128.69,37593.0,109.7678,109.7678,109.6911,109.6996,37593.0
2019-05-28 15:00:00,128.7,128.75,128.7,128.73,81555.0,109.7082,109.7508,109.7082,109.7337,81555.0
2019-05-28 15:05:00,128.74,128.75,128.7,128.72,30636.0,109.7423,109.7508,109.7082,109.7252,30636.0
2019-05-28 15:10:00,128.72,128.76,128.71,128.75,55935.0,109.7252,109.7593,109.7167,109.7508,55935.0
2019-05-28 15:15:00,128.73,128.73,128.66,128.68,38580.0,109.7337,109.7337,109.6741,109.6911,38580.0
2019-05-28 15:20:00,128.68,128.71,128.67,128.68,27857.0,109.6911,109.7167,109.6826,109.6911,27857.0
2019-05-28 15:25:00,128.68,128.75,128.65,128.74,29397.0,109.6911,109.7508,109.6655,109.7423,29397.0
2019-05-28 15:30:00,128.74,128.76,128.7,128.72,76472.0,109.7423,109.7593,109.7082,109.7252,76472.0
2019-05-28 15:35:00,128.71,128.74,128.7,128.73,83142.0,109.7167,109.7423,109.7082,109.7337,83142.0
2019-05-28 15:40:00,128.73,128.76,128.73,128.74,128866.0,109.7337,109.7593,109.7337,109.7423,128866.0
2019-05-28 15:45:00,128.74,128.75,128.71,128.74,145806.0,109.7423,109.7508,109.7167,109.7423,145806.0
2019-05-28 15:50:00,128.74,128.76,128.71,128.72,292443.0,109.7423,109.7593,109.7167,109.7252,292443.0
2019-05-28 15:55:00,128.72,128.73,128.68,128.73,466723.0,109.7252,109.7337,109.6911,109.7337,466723.0
2019-05-29 09:30:00,129.67,129.73,129.59,129.62,228800.0,110.535,110.5862,110.4668,110.4924,228800.0
2019-05-29 09:35:00,129.62,129.84,129.62,129.83,221035.0,110.4924,110.6799,110.4924,110.6714,221035.0
2019-05-29 09:40:00,129.84,129.88,129.78,129.81,276036.0,110.6799,110.714,110.6288,110.6544,276036.0
2019-05-29 09:45:00,129.81,129.82,129.75,129.76,409200.0,110.6544,110.6629,110.6032,110.6117,409200.0
2019-05-29 09:50:00,129.75,129.85,129.75,129.84,104073.0,110.6032,110.6885,110.6032,110.6799,104073.0
2019-05-29 09:55:00,129.84,129.84,129.72,129.75,176233.0,110.6799,110.6799,110.5776,110.6032,176233.0
2019-05-29 10:00:00,129.74,129.77,129.7,129.73,132174.0,110.5947,110.6203,110.5606,110.5862,132174.0
2019-05-29 10:05:00,129.73,129.77,129.65,129.65,613487.0,110.5862,110.6203,110.518,110.518,613487.0
2019-05-29 10:10:00,129.64,129.66,129.59,129.6,85665.0,110.5094,110.5265,110.4668,110.4754,85665.0
2019-05-29 10:15:00,129.59,129.61,129.55,129.58,263868.0,110.4668,110.4839,110.4327,110.4583,263868.0
2019-05-29 10:20:00,129.58,129.6,129.57,129.58,119997.0,110.4583,110.4754,110.4498,110.4583,119997.0
2019-05-29 10:25:00,129.57,129.57,129.5,129.52,97821.0,110.4498,110.4498,110.3901,110.4072,97821.0
2019-05-29 10:30:00,129.51,129.6,129.51,129.58,157121.0,110.3986,110.4754,110.3986,110.4583,157121.0
2019-05-29 10:35:00,129.58,129.62,129.58,129.62,86929.0,110.4583,110.4924,110.4583,110.4924,86929.0
2019-05-29 10:40:00,129.62,129.68,129.62,129.68,73040.0,110.4924,110.5435,110.4924,110.5435,73040.0
2019-05-29 10:45:00,129.68,129.73,129.68,129.7,70425.0,110.5435,110.5862,110.5435,110.5606,70425.0
2019-05-29 10:50:00,129.71,129.76,129.69,129.73,156467.0,110.5691,110.6117,110.5521,110.5862,156467.0
2019-05-29 10:55:00,129.73,129.74,129.71,129.72,63526.0,110.5862,110.5947,110.5691,110.5776,63526.0
2019-05-29 11:00:00,129.72,129.72,129.53,129.55,129262.0,110.5776,110.5776,110.4157,110.4327,129262.0
2019-05-29 11:05:00,129.56,129.58,129.52,129.56,123410.0,110.4413,110.4583,110.4072,110.4413,123410.0
2019-05-29 11:10:00,129.56,129.68,129.55,129.66,105843.0,110.4413,110.5435,110.4327,110.5265,105843.0
2019-05-29 11:15:00,129.66,129.66,129.56,129.59,39238.0,110.5265,110.5265,110.4413,110.4668,39238.0
2019-05-29 11:20:00,129.6,129.68,129.58,129.66,141173.0,110.4754,110.5435,110.4583,110.5265,141173.0
2019-05-29 11:25:00,129.67,129.71,129.65,129.69,59106.0,110.535,110.5691,110.518,110.5521,59106.0
2019-05-29 11:30:00,129.68,129.71,129.64,129.64,51019.0,110.5435,110.5691,110.5094,110.5094,51019.0
2019-05-29 11:35:00,129.64,129.71,129.62,129.71,29938.0,110.5094,110.5691,110.4924,110.5691,29938.0
2019-05-29 11:40:00,129.71,129.86,129.7,129.85,139022.0,110.5691,110.697,110.5606,110.6885,139022.0
2019-05-29 11:45:00,129.85,129.88,129.83,129.85,91322.0,110.6885,110.714,110.6714,110.6885,91322.0
2019-05-29 11:50:00,129.86,129.9,129.85,129.87,167903.0,110.697,110.7311,110.6885,110.7055,167903.0
2019-05-29 11:55:00,129.88,129.9,129.82,129.84,82518.0,110.714,110.7311,110.6629,110.6799,82518.0
2019-05-29 12:00:00,129.85,129.88,129.79,129.8,153781.0,110.6885,110.714,110.6373,110.6458,153781.0
2019-05-29 12:05:00,129.8,129.82,129.74,129.75,37099.0,110.6458,110.6629,110.5947,110.6032,37099.0
2019-05-29 12:10:00,129.75,129.8,129.74,129.77,25470.0,110.6032,110.6458,110.5947,110.6203,25470.0
2019-05-29 12:15:00,129.76,129.79,129.72,129.72,36089.0,110.6117,110.6373,110.5776,110.5776,36089.0
2019-05-29 12:20:00,129.73,129.79,129.72,129.79,37061.0,110.5862,110.6373,110.5776,110.6373,37061.0
2019-05-29 12:25:00,129.78,129.78,129.72,129.73,48655.0,110.6288,110.6288,110.5776,110.5862,48655.0
2019-05-29 12:30:00,129.72,129.74,129.67,129.69,50509.0,110.5776,110.5947,110.535,110.5521,50509.0
2019-05-29 12:35:00,129.69,129.71,129.67,129.69,69436.0,110.5521,110.5691,110.535,110.5521,69436.0
2019-05-29 12:40:00,129.7,129.71,129.63,129.64,42971.0,110.5606,110.5691,110.5009,110.5094,42971.0
2019-05-29 12:45:00,129.65,129.67,129.63,129.66,26317.0,110.518,110.535,110.5009,110.5265,26317.0
2019-05-29 12:50:00,129.66,129.7,129.64,129.68,137701.0,110.5265,110.5606,110.5094,110.5435,137701.0
2019-05-29 12:55:00,129.68,129.72,129.67,129.71,68035.0,110.5435,110.5776,110.535,110.5691,68035.0
2019-05-29 13:00:00,129.71,129.78,129.51,129.56,359418.0,110.5691,110.6288,110.3986,110.4413,359418.0
2019-05-29 13:05:00,129.56,129.56,129.38,129.41,311912.0,110.4413,110.4413,110.2878,110.3134,311912.0
2019-05-29 13:10:00,129.4,129.47,129.37,129.44,94977.0,110.3049,110.3645,110.2793,110.339,94977.0
2019-05-29 13:15:00,129.44,129.53,129.43,129.46,116805.0,110.339,110.4157,110.3304,110.356,116805.0
2019-05-29 13:20:00,129.46,129.48,129.4,129.42,206188.0,110.356,110.3731,110.3049,110.3219,206188.0
2019-05-29 13:25:00,129.42,129.51,129.41,129.49,54969.0,110.3219,110.3986,110.3134,110.3816,54969.0
2019-05-29 13:30:00,129.49,129.51,129.43,129.47,44463.0,110.3816,110.3986,110.3304,110.3645,44463.0
2019-05-29 13:35:00,129.47,129.54,129.45,129.45,36047.0,110.3645,110.4242,110.3475,110.3475,36047.0
2019-05-29 13:40:00,129.45,129.54,129.44,129.53,75909.0,110.3475,110.4242,110.339,110.4157,75909.0
2019-05-29 13:45:00,129.52,129.54,129.46,129.48,52127.0,110.4072,110.4242,110.356,110.3731,52127.0
2019-05-29 13:50:00,129.48,129.49,129.42,129.46,48997.0,110.3731,110.3816,110.3219,110.356,48997.0
2019-05-29 13:55:00,129.46,129.5,129.45,129.49,46933.0,110.356,110.3901,110.3475,110.3816,46933.0
2019-05-29 14:00:00,129.48,129.48,129.35,129.41,120924.0,110.3731,110.3731,110.2622,110.3134,120924.0
2019-05-29 14:05:00,129.42,129.47,129.38,129.47,149896.0,110.3219,110.3645,110.2878,110.3645,149896.0
2019-05-29 14:10:00,129.47,129.53,129.46,129.51,97334.0,110.3645,110.4157,110.356,110.3986,97334.0
2019-05-29 14:15:00,129.5,129.54,129.5,129.51,86639.0,110.3901,110.4242,110.3901,110.3986,86639.0
2019-05-29 14:20:00,129.5,129.51,129.46,129.47,31102.0,110.3901,110.3986,110.356,110.3645,31102.0
2019-05-29 14:25:00,129.47,129.49,129.44,129.46,36115.0,110.3645,110.3816,110.339,110.356,36115.0
2019-05-29 14:30:00,129.47,129.52,129.46,129.52,52942.0,110.3645,110.4072,110.356,110.4072,52942.0
2019-05-29 14:35:00,129.51,129.57,129.5,129.56,104433.0,110.3986,110.4498,110.3901,110.4413,104433.0
2019-05-29 14:40:00,129.57,129.61,129.57,129.57,82281.0,110.4498,110.4839,110.4498,110.4498,82281.0
2019-05-29 14:45:00,129.58,129.58,129.51,129.54,65827.0,110.4583,110.4583,110.3986,110.4242,65827.0
2019-05-29 14:50:00,129.53,129.56,129.48,129.48,44753.0,110.4157,110.4413,110.3731,110.3731,44753.0
2019-05-29 14:55:00,129.5,129.5,129.44,129.47,463929.0,110.3901,110.3901,110.339,110.3645,463929.0
2019-05-29 15:00:00,129.47,129.47,129.35,129.35,97477.0,110.3645,110.3645,110.2622,110.2622,97477.0
2019-05-29 15:05:00,129.34,129.36,129.26,129.27,63367.0,110.2537,110.2708,110.1855,110.194,63367.0
2019-05-29 15:10:00,129.26,129.29,129.26,129.29,273172.0,110.1855,110.2111,110.1855,110.2111,273172.0
2019-05-29 15:15:00,129.3,129.31,129.24,129.25,100181.0,110.2196,110.2281,110.1685,110.177,100181.0
2019-05-29 15:20:00,129.25,129.25,129.19,129.2,62097.0,110.177,110.177,110.1259,110.1344,62097.0
2019-05-29 15:25:00,129.21,129.21,129.18,129.19,52367.0,110.1429,110.1429,110.1173,110.1259,52367.0
2019-05-29 15:30:00,129.19,129.23,129.13,129.13,122774.0,110.1259,110.16,110.0747,110.0747,122774.0
2019-05-29 15:35:00,129.14,129.14,129.04,129.06,292519.0,110.0832,110.0832,109.998,110.015,292519.0
2019-05-29 15:40:00,129.06,129.1,129.0,129.08,187591.0,110.015,110.0491,109.9639,110.0321,187591.0
2019-05-29 15:45:00,129.08,129.1,129.06,129.09,201430.0,110.0321,110.0491,110.015,110.0406,201430.0
2019-05-29 15:50:00,129.08,129.16,129.08,129.09,312425.0,110.0321,110.1003,110.0321,110.0406,312425.0
2019-05-29 15:55:00,129.08,129.13,129.05,129.09,591988.0,110.0321,110.0747,110.0065,110.0406,591988.0
2019-05-30 09:30:00,129.33,129.36,129.25,129.3,61423.0,110.2452,110.2708,110.177,110.2196,61423.0
2019-05-30 09:35:00,129.3,129.3,129.25,129.26,111442.0,110.2196,110.2196,110.177,110.1855,111442.0
2019-05-30 09:40:00,129.25,129.26,129.14,129.14,114185.0,110.177,110.1855,110.0832,110.0832,114185.0
2019-05-30 09:45:00,129.15,129.16,129.03,129.05,241657.0,110.0918,110.1003,109.9895,110.0065,241657.0
2019-05-30 09:50:00,129.05,129.05,128.96,128.97,185804.0,110.0065,110.0065,109.9298,109.9383,185804.0
2019-05-30 09:55:00,128.96,128.99,128.94,128.99,59459.0,109.9298,109.9554,109.9127,109.9554,59459.0
2019-05-30 10:00:00,128.99,129.01,128.96,128.96,219400.0,109.9554,109.9724,109.9298,109.9298,219400.0
2019-05-30 10:05:00,128.96,129.04,128.96,129.04,248261.0,109.9298,109.998,109.9298,109.998,248261.0
2019-05-30 10:10:00,129.04,129.04,128.96,128.97,117550.0,109.998,109.998,109.9298,109.9383,117550.0
2019-05-30 10:15:00,128.97,128.97,128.89,128.91,204305.0,109.9383,109.9383,109.8701,109.8872,204305.0
2019-05-30 10:20:00,128.91,128.95,128.9,128.91,237973.0,109.8872,109.9213,109.8786,109.8872,237973.0
2019-05-30 10:25:00,128.91,128.96,128.88,128.96,322490.0,109.8872,109.9298,109.8616,109.9298,322490.0
2019-05-30 10:30:00,128.97,129.02,128.95,128.97,61323.0,109.9383,109.9809,109.9213,109.9383,61323.0
2019-05-30 10:35:00,128.97,129.06,128.94,129.06,38641.0,109.9383,110.015,109.9127,110.015,38641.0
2019-05-30 10:40:00,129.06,129.07,129.02,129.04,162660.0,110.015,110.0236,109.9809,109.998,162660.0
2019-05-30 10:45:00,129.05,129.08,129.02,129.07,23462.0,110.0065,110.0321,109.9809,110.0236,23462.0
2019-05-30 10:50:00,129.06,129.18,129.05,129.17,75450.0,110.015,110.1173,110.0065,110.1088,75450.0
2019-05-30 10:55:00,129.18,129.19,129.14,129.18,31114.0,110.1173,110.1259,110.0832,110.1173,31114.0
2019-05-30 11:00:00,129.18,129.34,129.18,129.31,417839.0,110.1173,110.2537,110.1173,110.2281,417839.0
2019-05-30 11:05:00,129.31,129.41,129.31,129.34,95733.0,110.2281,110.3134,110.2281,110.2537,95733.0
2019-05-30 11:10:00,129.34,129.37,129.33,129.33,39968.0,110.2537,110.2793,110.2452,110.2452,39968.0
2019-05-30 11:15:00,129.33,129.39,129.32,129.39,56756.0,110.2452,110.2963,110.2367,110.2963,56756.0
2019-05-30 11:20:00,129.39,129.44,129.38,129.43,67256.0,110.2963,110.339,110.2878,110.3304,67256.0
2019-05-30 11:25:00,129.44,129.47,129.42,129.47,54409.0,110.339,110.3645,110.3219,110.3645,54409.0
2019-05-30 11:30:00,129.46,129.54,129.45,129.53,76645.0,110.356,110.4242,110.3475,110.4157,76645.0
2019-05-30 11:35:00,129.53,129.55,129.5,129.51,152602.0,110.4157,110.4327,110.3901,110.3986,152602.0
2019-05-30 11:40:00,129.51,129.58,129.5,129.58,70256.0,110.3986,110.4583,110.3901,110.4583,70256.0
2019-05-30 11:45:00,129.58,129.6,129.57,129.57,70168.0,110.4583,110.4754,110.4498,110.4498,70168.0
2019-05-30 11:50:00,129.57,129.67,129.57,129.66,49394.0,110.4498,110.535,110.4498,110.5265,49394.0
2019-05-30 11:55:00,129.66,129.68,129.62,129.67,34510.0,110.5265,110.5435,110.4924,110.535,34510.0
2019-05-30 12:00:00,129.67,129.67,129.62,129.66,47298.0,110.535,110.535,110.4924,110.5265,47298.0
2019-05-30 12:05:00,129.66,129.69,129.66,129.69,101836.0,110.5265,110.5521,110.5265,110.5521,101836.0
2019-05-30 12:10:00,129.69,129.73,129.67,129.71,83462.0,110.5521,110.5862,110.535,110.5691,83462.0
2019-05-30 12:15:00,129.7,129.72,129.66,129.69,126938.0,110.5606,110.5776,110.5265,110.5521,126938.0
2019-05-30 12:20:00,129.69,129.7,129.67,129.68,47315.0,110.5521,110.5606,110.535,110.5435,47315.0
2019-05-30 12:25:00,129.68,129.72,129.66,129.71,50938.0,110.5435,110.5776,110.5265,110.5691,50938.0
2019-05-30 12:30:00,129.71,129.76,129.7,129.73,97428.0,110.5691,110.6117,110.5606,110.5862,97428.0
2019-05-30 12:35:00,129.73,129.73,129.67,129.67,155012.0,110.5862,110.5862,110.535,110.535,155012.0
2019-05-30 12:40:00,129.68,129.68,129.62,129.65,108834.0,110.5435,110.5435,110.4924,110.518,108834.0
2019-05-30 12:45:00,129.64,129.66,129.63,129.63,54737.0,110.5094,110.5265,110.5009,110.5009,54737.0
2019-05-30 12:50:00,129.62,129.65,129.61,129.63,62180.0,110.4924,110.518,110.4839,110.5009,62180.0
2019-05-30 12:55:00,129.63,129.66,129.62,129.64,113698.0,110.5009,110.5265,110.4924,110.5094,113698.0
2019-05-30 13:00:00,129.63,129.63,129.61,129.62,44369.0,110.5009,110.5009,110.4839,110.4924,44369.0
2019-05-30 13:05:00,129.61,129.69,129.61,129.66,56926.0,110.4839,110.5521,110.4839,110.5265,56926.0
2019-05-30 13:10:00,129.67,129.67,129.65,129.67,28737.0,110.535,110.535,110.518,110.535,28737.0
2019-05-30 13:15:00,129.66,129.72,129.66,129.72,28867.0,110.5265,110.5776,110.5265,110.5776,28867.0
2019-05-30 13:20:00,129.72,129.75,129.7,129.74,114773.0,110.5776,110.6032,110.5606,110.5947,114773.0
2019-05-30 13:25:00,129.75,129.77,129.71,129.71,32317.0,110.6032,110.6203,110.5691,110.5691,32317.0
2019-05-30 13:30:00,129.71,129.76,129.7,129.75,66546.0,110.5691,110.6117,110.5606,110.6032,66546.0
2019-05-30 13:35:00,129.75,129.79,129.72,129.77,129302.0,110.6032,110.6373,110.5776,110.6203,129302.0
2019-05-30 13:40:00,129.77,129.78,129.74,129.75,18854.0,110.6203,110.6288,110.5947,110.6032,18854.0
2019-05-30 13:45:00,129.75,129.81,129.74,129.79,86291.0,110.6032,110.6544,110.5947,110.6373,86291.0
2019-05-30 13:50:00,129.8,129.81,129.78,129.79,16690.0,110.6458,110.6544,110.6288,110.6373,16690.0
2019-05-30 13:55:00,129.79,129.8,129.78,129.79,29843.0,110.6373,110.6458,110.6288,110.6373,29843.0
2019-05-30 14:00:00,129.79,129.79,129.73,129.76,93631.0,110.6373,110.6373,110.5862,110.6117,93631.0
2019-05-30 14:05:00,129.76,129.78,129.74,129.77,26434.0,110.6117,110.6288,110.5947,110.6203,26434.0
2019-05-30 14:10:00,129.76,129.79,129.75,129.78,130231.0,110.6117,110.6373,110.6032,110.6288,130231.0
2019-05-30 14:15:00,129.79,129.81,129.77,129.79,130018.0,110.6373,110.6544,110.6203,110.6373,130018.0
2019-05-30 14:20:00,129.79,129.89,129.79,129.85,153167.0,110.6373,110.7226,110.6373,110.6885,153167.0
2019-05-30 14:25:00,129.86,129.89,129.8,129.83,42700.0,110.697,110.7226,110.6458,110.6714,42700.0
2019-05-30 14:30:00,129.83,129.85,129.8,129.82,35658.0,110.6714,110.6885,110.6458,110.6629,35658.0
2019-05-30 14:35:00,129.83,129.91,129.82,129.88,58060.0,110.6714,110.7396,110.6629,110.714,58060.0
2019-05-30 14:40:00,129.88,129.97,129.88,129.96,175255.0,110.714,110.7908,110.714,110.7822,175255.0
2019-05-30 14:45:00,129.97,129.99,129.96,129.97,132491.0,110.7908,110.8078,110.7822,110.7908,132491.0
2019-05-30 14:50:00,129.97,129.97,129.86,129.87,201619.0,110.7908,110.7908,110.697,110.7055,201619.0
2019-05-30 14:55:00,129.87,129.96,129.83,129.95,216932.0,110.7055,110.7822,110.6714,110.7737,216932.0
2019-05-30 15:00:00,129.95,129.96,129.9,129.95,75577.0,110.7737,110.7822,110.7311,110.7737,75577.0
2019-05-30 15:05:00,129.95,130.23,129.95,130.18,419838.0,110.7737,111.0124,110.7737,110.9698,419838.0
2019-05-30 15:10:00,130.19,130.23,130.08,130.09,205458.0,110.9783,111.0124,110.8845,110.893,205458.0
2019-05-30 15:15:00,130.09,130.11,130.06,130.06,107529.0,110.893,110.9101,110.8675,110.8675,107529.0
2019-05-30 15:20:00,130.07,130.07,129.97,130.04,110333.0,110.876,110.876,110.7908,110.8504,110333.0
2019-05-30 15:25:00,130.05,130.11,130.0,130.04,104374.0,110.8589,110.9101,110.8163,110.8504,104374.0
2019-05-30 15:30:00,130.05,130.06,129.98,129.98,180545.0,110.8589,110.8675,110.7993,110.7993,180545.0
2019-05-30 15:35:00,129.99,130.01,129.92,129.94,153664.0,110.8078,110.8248,110.7481,110.7652,153664.0
2019-05-30 15:40:00,129.94,130.04,129.94,130.03,124624.0,110.7652,110.8504,110.7652,110.8419,124624.0
2019-05-30 15:45:00,130.02,130.08,129.99,130.07,99820.0,110.8334,110.8845,110.8078,110.876,99820.0
2019-05-30 15:50:00,130.06,130.11,130.06,130.09,170952.0,110.8675,110.9101,110.8675,110.893,170952.0
2019-05-30 15:55:00,130.09,130.21,130.08,130.19,1340180.0,110.893,110.9953,110.8845,110.9783,1340180.0
2019-05-31 09:30:00,130.9,131.02,130.81,131.02,295394.0,111.5835,111.6858,111.5068,111.6858,295394.0
2019-05-31 09:35:00,131.02,131.07,130.84,130.94,286524.0,111.6858,111.7284,111.5324,111.6176,286524.0
2019-05-31 09:40:00,130.94,131.09,130.94,131.05,512960.0,111.6176,111.7455,111.6176,111.7114,512960.0
2019-05-31 09:45:00,131.06,131.18,130.99,131.15,156093.0,111.7199,111.8222,111.6602,111.7966,156093.0
2019-05-31 09:50:00,131.16,131.26,131.16,131.2,111907.0,111.8051,111.8904,111.8051,111.8392,111907.0
2019-05-31 09:55:00,131.2,131.21,131.05,131.07,157196.0,111.8392,111.8478,111.7114,111.7284,157196.0
2019-05-31 10:00:00,131.07,131.18,131.02,131.15,127677.0,111.7284,111.8222,111.6858,111.7966,127677.0
2019-05-31 10:05:00,131.13,131.22,131.1,131.22,105106.0,111.7796,111.8563,111.754,111.8563,105106.0
2019-05-31 10:10:00,131.22,131.28,131.2,131.24,42779.0,111.8563,111.9074,111.8392,111.8733,42779.0
2019-05-31 10:15:00,131.25,131.31,131.17,131.19,369181.0,111.8819,111.933,111.8137,111.8307,369181.0
2019-05-31 10:20:00,131.19,131.23,131.15,131.21,158613.0,111.8307,111.8648,111.7966,111.8478,158613.0
2019-05-31 10:25:00,131.22,131.26,131.14,131.25,109875.0,111.8563,111.8904,111.7881,111.8819,109875.0
2019-05-31 10:30:00,131.24,131.26,131.1,131.19,80125.0,111.8733,111.8904,111.754,111.8307,80125.0
2019-05-31 10:35:00,131.19,131.23,131.05,131.09,132110.0,111.8307,111.8648,111.7114,111.7455,132110.0
2019-05-31 10:40:00,131.08,131.17,131.07,131.15,82461.0,111.737,111.8137,111.7284,111.7966,82461.0
2019-05-31 10:45:00,131.13,131.15,130.88,130.89,224807.0,111.7796,111.7966,111.5665,111.575,224807.0
2019-05-31 10:50:00,130.89,130.95,130.83,130.9,197053.0,111.575,111.6261,111.5238,111.5835,197053.0
2019-05-31 10:55:00,130.89,130.98,130.86,130.98,334394.0,111.575,111.6517,111.5494,111.6517,334394.0
2019-05-31 11:00:00,130.98,131.02,130.87,130.95,128292.0,111.6517,111.6858,111.5579,111.6261,128292.0
2019-05-31 11:05:00,130.95,131.0,130.92,130.96,122080.0,111.6261,111.6688,111.6006,111.6347,122080.0
2019-05-31 11:10:00,130.97,131.06,130.87,130.93,106679.0,111.6432,111.7199,111.5579,111.6091,106679.0
2019-05-31 11:15:00,130.93,130.95,130.88,130.94,67842.0,111.6091,111.6261,111.5665,111.6176,67842.0
2019-05-31 11:20:00,130.94,130.94,130.88,130.92,115573.0,111.6176,111.6176,111.5665,111.6006,115573.0
2019-05-31 11:25:00,130.92,130.98,130.88,130.96,103607.0,111.6006,111.6517,111.5665,111.6347,103607.0
2019-05-31 11:30:00,130.94,131.03,130.94,131.0,38931.0,111.6176,111.6943,111.6176,111.6688,38931.0
2019-05-31 11:35:00,130.99,131.08,130.98,131.03,63014.0,111.6602,111.737,111.6517,111.6943,63014.0
2019-05-31 11:40:00,131.03,131.09,131.0,131.07,91707.0,111.6943,111.7455,111.6688,111.7284,91707.0
2019-05-31 11:45:00,131.07,131.12,131.02,131.11,77733.0,111.7284,111.771,111.6858,111.7625,77733.0
2019-05-31 11:50:00,131.11,131.19,131.09,131.19,84555.0,111.7625,111.8307,111.7455,111.8307,84555.0
2019-05-31 11:55:00,131.19,131.23,131.15,131.16,341091.0,111.8307,111.8648,111.7966,111.8051,341091.0
2019-05-31 12:00:00,131.16,131.21,131.15,131.2,56598.0,111.8051,111.8478,111.7966,111.8392,56598.0
2019-05-31 12:05:00,131.2,131.2,131.1,131.18,91772.0,111.8392,111.8392,111.754,111.8222,91772.0
2019-05-31 12:10:00,131.19,131.22,131.17,131.2,69906.0,111.8307,111.8563,111.8137,111.8392,69906.0
2019-05-31 12:15:00,131.2,131.25,131.2,131.24,50177.0,111.8392,111.8819,111.8392,111.8733,50177.0
2019-05-31 12:20:00,131.24,131.28,131.2,131.28,69942.0,111.8733,111.9074,111.8392,111.9074,69942.0
2019-05-31 12:25:00,131.28,131.29,131.25,131.27,47030.0,111.9074,111.916,111.8819,111.8989,47030.0
2019-05-31 12:30:00,131.28,131.28,131.22,131.26,59482.0,111.9074,111.9074,111.8563,111.8904,59482.0
2019-05-31 12:35:00,131.26,131.33,131.25,131.31,72645.0,111.8904,111.9501,111.8819,111.933,72645.0
2019-05-31 12:40:00,131.31,131.33,131.28,131.3,72076.0,111.933,111.9501,111.9074,111.9245,72076.0
2019-05-31 12:45:00,131.31,131.31,131.22,131.25,45859.0,111.933,111.933,111.8563,111.8819,45859.0
2019-05-31 12:50:00,131.25,131.28,131.24,131.27,137002.0,111.8819,111.9074,111.8733,111.8989,137002.0
2019-05-31 12:55:00,131.28,131.35,131.28,131.3,79682.0,111.9074,111.9671,111.9074,111.9245,79682.0
2019-05-31 13:00:00,131.3,131.33,131.27,131.28,22437.0,111.9245,111.9501,111.8989,111.9074,22437.0
2019-05-31 13:05:00,131.28,131.28,131.18,131.18,35373.0,111.9074,111.9074,111.8222,111.8222,35373.0
2019-05-31 13:10:00,131.18,131.2,131.11,131.15,120372.0,111.8222,111.8392,111.7625,111.7966,120372.0
2019-05-31 13:15:00,131.15,131.3,131.11,131.29,106245.0,111.7966,111.9245,111.7625,111.916,106245.0
2019-05-31 13:20:00,131.28,131.35,131.26,131.34,108600.0,111.9074,111.9671,111.8904,111.9586,108600.0
2019-05-31 13:25:00,131.33,131.47,131.33,131.35,168358.0,111.9501,112.0694,111.9501,111.9671,168358.0
2019-05-31 13:30:00,131.35,131.39,131.25,131.3,82909.0,111.9671,112.0012,111.8819,111.9245,82909.0
2019-05-31 13:35:00,131.3,131.32,131.25,131.27,86307.0,111.9245,111.9415,111.8819,111.8989,86307.0
2019-05-31 13:40:00,131.28,131.42,131.26,131.41,46811.0,111.9074,112.0268,111.8904,112.0183,46811.0
2019-05-31 13:45:00,131.4,131.49,131.36,131.37,119244.0,112.0097,112.0864,111.9756,111.9842,119244.0
2019-05-31 13:50:00,131.37,131.39,131.3,131.35,173931.0,111.9842,112.0012,111.9245,111.9671,173931.0
2019-05-31 13:55:00,131.34,131.48,131.28,131.47,121141.0,111.9586,112.0779,111.9074,112.0694,121141.0
2019-05-31 14:00:00,131.46,131.5,131.41,131.44,70841.0,112.0609,112.095,112.0183,112.0438,70841.0
2019-05-31 14:05:00,131.43,131.47,131.41,131.44,103535.0,112.0353,112.0694,112.0183,112.0438,103535.0
2019-05-31 14:10:00,131.44,131.46,131.35,131.39,204688.0,112.0438,112.0609,111.9671,112.0012,204688.0
2019-05-31 14:15:00,131.38,131.43,131.3,131.43,102813.0,111.9927,112.0353,111.9245,112.0353,102813.0
2019-05-31 14:20:00,131.42,131.44,131.37,131.41,86276.0,112.0268,112.0438,111.9842,112.0183,86276.0
2019-05-31 14:25:00,131.42,131.52,131.39,131.47,927866.0,112.0268,112.112,112.0012,112.0694,927866.0
2019-05-31 14:30:00,131.47,131.62,131.43,131.61,216049.0,112.0694,112.1973,112.0353,112.1887,216049.0
2019-05-31 14:35:00,131.6,131.63,131.55,131.59,181895.0,112.1802,112.2058,112.1376,112.1717,181895.0
2019-05-31 14:40:00,131.59,131.6,131.5,131.53,138137.0,112.1717,112.1802,112.095,112.1205,138137.0
2019-05-31 14:45:00,131.53,131.74,131.5,131.68,270334.0,112.1205,112.2996,112.095,112.2484,270334.0
2019-05-31 14:50:00,131.68,131.82,131.67,131.82,259243.0,112.2484,112.3678,112.2399,112.3678,259243.0
2019-05-31 14:55:00,131.82,131.82,131.49,131.49,1110368.0,112.3678,112.3678,112.0864,112.0864,1110368.0
2019-05-31 15:00:00,131.49,131.77,131.35,131.75,1511712.0,112.0864,112.3251,111.9671,112.3081,1511712.0
2019-05-31 15:05:00,131.76,131.77,131.64,131.65,151580.0,112.3166,112.3251,112.2143,112.2228,151580.0
2019-05-31 15:10:00,131.65,131.71,131.6,131.65,237938.0,112.2228,112.274,112.1802,112.2228,237938.0
2019-05-31 15:15:00,131.64,131.72,131.64,131.65,141699.0,112.2143,112.2825,112.2143,112.2228,141699.0
2019-05-31 15:20:00,131.65,131.73,131.58,131.72,218884.0,112.2228,112.291,112.1632,112.2825,218884.0
2019-05-31 15:25:00,131.72,131.77,131.69,131.75,112350.0,112.2825,112.3251,112.2569,112.3081,112350.0
2019-05-31 15:30:00,131.75,131.76,131.7,131.75,163701.0,112.3081,112.3166,112.2655,112.3081,163701.0
2019-05-31 15:35:00,131.75,131.85,131.75,131.85,212881.0,112.3081,112.3933,112.3081,112.3933,212881.0
2019-05-31 15:40:00,131.85,131.9,131.79,131.81,203556.0,112.3933,112.4359,112.3422,112.3592,203556.0
2019-05-31 15:45:00,131.81,131.85,131.78,131.82,322460.0,112.3592,112.3933,112.3337,112.3678,322460.0
2019-05-31 15:50:00,131.82,131.85,131.77,131.81,433729.0,112.3678,112.3933,112.3251,112.3592,433729.0
2019-05-31 15:55:00,131.82,131.88,131.8,131.82,813730.0,112.3678,112.4189,112.3507,112.3678,813730.0
2019-06-03 09:30:00,131.91,131.95,131.74,131.76,656377.0,112.6733,112.7075,112.5281,112.5452,656377.0
2019-06-03 09:35:00,131.77,131.81,131.73,131.76,298549.0,112.5537,112.5879,112.5196,112.5452,298549.0
2019-06-03 09:40:00,131.76,131.83,131.74,131.81,96763.0,112.5452,112.605,112.5281,112.5879,96763.0
2019-06-03 09:45:00,131.81,131.97,131.81,131.95,200613.0,112.5879,112.7246,112.5879,112.7075,200613.0
2019-06-03 09:50:00,131.95,132.03,131.91,132.03,395155.0,112.7075,112.7758,112.6733,112.7758,395155.0
2019-06-03 09:55:00,132.03,132.06,131.97,132.03,190346.0,112.7758,112.8014,112.7246,112.7758,190346.0
2019-06-03 10:00:00,132.03,132.18,131.86,132.08,482150.0,112.7758,112.9039,112.6306,112.8185,482150.0
2019-06-03 10:05:00,132.07,132.12,131.92,131.94,209557.0,112.81,112.8527,112.6819,112.6989,209557.0
2019-06-03 10:10:00,131.96,132.07,131.92,132.03,102578.0,112.716,112.81,112.6819,112.7758,102578.0
2019-06-03 10:15:00,132.04,132.1,131.89,131.92,162610.0,112.7844,112.8356,112.6562,112.6819,162610.0
2019-06-03 10:20:00,131.93,131.95,131.79,131.8,293890.0,112.6904,112.7075,112.5708,112.5794,293890.0
2019-06-03 10:25:00,131.8,131.85,131.78,131.83,230403.0,112.5794,112.6221,112.5623,112.605,230403.0
2019-06-03 10:30:00,131.83,131.84,131.72,131.73,690037.0,112.605,112.6135,112.511,112.5196,690037.0
2019-06-03 10:35:00,131.73,131.76,131.66,131.69,110021.0,112.5196,112.5452,112.4598,112.4854,110021.0
2019-06-03 10:40:00,131.68,131.71,131.63,131.64,119964.0,112.4769,112.5025,112.4341,112.4427,119964.0
2019-06-03 10:45:00,131.65,131.68,131.61,131.66,714006.0,112.4512,112.4769,112.4171,112.4598,714006.0
2019-06-03 10:50:00,131.66,131.74,131.66,131.69,230135.0,112.4598,112.5281,112.4598,112.4854,230135.0
2019-06-03 10:55:00,131.7,131.75,131.67,131.73,96338.0,112.4939,112.5366,112.4683,112.5196,96338.0
2019-06-03 11:00:00,131.73,131.77,131.69,131.73,119689.0,112.5196,112.5537,112.4854,112.5196,119689.0
2019-06-03 11:05:00,131.73,131.8,131.72,131.78,141298.0,112.5196,112.5794,112.511,112.5623,141298.0
2019-06-03 11:10:00,131.78,131.84,131.77,131.82,162526.0,112.5623,112.6135,112.5537,112.5964,162526.0
2019-06-03 11:15:00,131.81,131.84,131.71,131.74,134937.0,112.5879,112.6135,112.5025,112.5281,134937.0
2019-06-03 11:20:00,131.73,131.74,131.6,131.67,125923.0,112.5196,112.5281,112.4085,112.4683,125923.0
2019-06-03 11:25:00,131.67,131.7,131.64,131.67,85200.0,112.4683,112.4939,112.4427,112.4683,85200.0
2019-06-03 11:30:00,131.67,131.69,131.57,131.63,97631.0,112.4683,112.4854,112.3829,112.4341,97631.0
2019-06-03 11:35:00,131.64,131.71,131.64,131.67,282269.0,112.4427,112.5025,112.4427,112.4683,282269.0
2019-06-03 11:40:00,131.68,131.68,131.59,131.6,150789.0,112.4769,112.4769,112.4,112.4085,150789.0
2019-06-03 11:45:00,131.6,131.68,131.55,131.67,66829.0,112.4085,112.4769,112.3658,112.4683,66829.0
2019-06-03 11:50:00,131.67,131.69,131.61,131.66,91890.0,112.4683,112.4854,112.4171,112.4598,91890.0
2019-06-03 11:55:00,131.66,131.8,131.66,131.79,48822.0,112.4598,112.5794,112.4598,112.5708,48822.0
2019-06-03 12:00:00,131.79,131.81,131.76,131.8,48234.0,112.5708,112.5879,112.5452,112.5794,48234.0
2019-06-03 12:05:00,131.8,131.88,131.77,131.85,74175.0,112.5794,112.6477,112.5537,112.6221,74175.0
2019-06-03 12:10:00,131.85,131.88,131.83,131.85,93783.0,112.6221,112.6477,112.605,112.6221,93783.0
2019-06-03 12:15:00,131.86,131.87,131.81,131.85,88365.0,112.6306,112.6391,112.5879,112.6221,88365.0
2019-06-03 12:20:00,131.85,131.86,131.82,131.85,42438.0,112.6221,112.6306,112.5964,112.6221,42438.0
2019-06-03 12:25:00,131.85,131.88,131.83,131.86,66635.0,112.6221,112.6477,112.605,112.6306,66635.0
2019-06-03 12:30:00,131.86,131.88,131.83,131.88,66885.0,112.6306,112.6477,112.605,112.6477,66885.0
2019-06-03 12:35:00,131.88,131.89,131.83,131.84,58530.0,112.6477,112.6562,112.605,112.6135,58530.0
2019-06-03 12:40:00,131.84,131.89,131.84,131.85,70455.0,112.6135,112.6562,112.6135,112.6221,70455.0
2019-06-03 12:45:00,131.85,131.87,131.81,131.83,50059.0,112.6221,112.6391,112.5879,112.605,50059.0
2019-06-03 12:50:00,131.85,131.91,131.85,131.87,51670.0,112.6221,112.6733,112.6221,112.6391,51670.0
2019-06-03 12:55:00,131.87,131.91,131.81,131.9,49549.0,112.6391,112.6733,112.5879,112.6648,49549.0
2019-06-03 13:00:00,131.9,131.93,131.85,131.87,50901.0,112.6648,112.6904,112.6221,112.6391,50901.0
2019-06-03 13:05:00,131.87,131.9,131.81,131.81,39894.0,112.6391,112.6648,112.5879,112.5879,39894.0
2019-06-03 13:10:00,131.81,131.88,131.81,131.86,64018.0,112.5879,112.6477,112.5879,112.6306,64018.0
2019-06-03 13:15:00,131.86,131.94,131.85,131.91,59399.0,112.6306,112.6989,112.6221,112.6733,59399.0
2019-06-03 13:20:00,131.91,131.93,131.87,131.93,52249.0,112.6733,112.6904,112.6391,112.6904,52249.0
2019-06-03 13:25:00,131.93,132.04,131.92,131.97,469265.0,112.6904,112.7844,112.6819,112.7246,469265.0
2019-06-03 13:30:00,131.97,132.03,131.94,132.0,94304.0,112.7246,112.7758,112.6989,112.7502,94304.0
2019-06-03 13:35:00,132.0,132.07,131.96,132.05,181322.0,112.7502,112.81,112.716,112.7929,181322.0
2019-06-03 13:40:00,132.05,132.05,131.95,132.01,150876.0,112.7929,112.7929,112.7075,112.7587,150876.0
2019-06-03 13:45:00,132.01,132.09,131.97,132.04,204313.0,112.7587,112.8271,112.7246,112.7844,204313.0
2019-06-03 13:50:00,132.03,132.12,132.01,132.12,137075.0,112.7758,112.8527,112.7587,112.8527,137075.0
2019-06-03 13:55:00,132.11,132.15,132.02,132.04,181473.0,112.8441,112.8783,112.7673,112.7844,181473.0
2019-06-03 14:00:00,132.04,132.05,131.94,131.94,155915.0,112.7844,112.7929,112.6989,112.6989,155915.0
2019-06-03 14:05:00,131.94,131.99,131.9,131.92,223788.0,112.6989,112.7416,112.6648,112.6819,223788.0
2019-06-03 14:10:00,131.92,132.01,131.92,131.97,179111.0,112.6819,112.7587,112.6819,112.7246,179111.0
2019-06-03 14:15:00,131.97,131.99,131.93,131.99,133365.0,112.7246,112.7416,112.6904,112.7416,133365.0
2019-06-03 14:20:00,131.99,132.01,131.94,131.99,159818.0,112.7416,112.7587,112.6989,112.7416,159818.0
2019-06-03 14:25:00,131.98,132.02,131.97,132.0,152564.0,112.7331,112.7673,112.7246,112.7502,152564.0
2019-06-03 14:30:00,132.0,132.1,131.97,132.08,166331.0,112.7502,112.8356,112.7246,112.8185,166331.0
2019-06-03 14:35:00,132.09,132.19,132.06,132.12,208179.0,112.8271,112.9125,112.8014,112.8527,208179.0
2019-06-03 14:40:00,132.12,132.14,132.07,132.09,408906.0,112.8527,112.8698,112.81,112.8271,408906.0
2019-06-03 14:45:00,132.1,132.16,132.07,132.14,73317.0,112.8356,112.8869,112.81,112.8698,73317.0
2019-06-03 14:50:00,132.14,132.15,132.1,132.13,188418.0,112.8698,112.8783,112.8356,112.8612,188418.0
2019-06-03 14:55:00,132.12,132.18,132.1,132.17,714111.0,112.8527,112.9039,112.8356,112.8954,714111.0
2019-06-03 15:00:00,132.18,132.33,132.16,132.3,202945.0,112.9039,113.0321,112.8869,113.0064,202945.0
2019-06-03 15:05:00,132.29,132.42,132.28,132.41,174132.0,112.9979,113.1089,112.9894,113.1004,174132.0
2019-06-03 15:10:00,132.41,132.54,132.39,132.47,276285.0,113.1004,113.2114,113.0833,113.1516,276285.0
2019-06-03 15:15:00,132.46,132.51,132.43,132.47,241339.0,113.1431,113.1858,113.1175,113.1516,241339.0
2019-06-03 15:20:00,132.47,132.52,132.43,132.52,443806.0,113.1516,113.1944,113.1175,113.1944,443806.0
2019-06-03 15:25:00,132.52,132.58,132.46,132.51,255042.0,113.1944,113.2456,113.1431,113.1858,255042.0
2019-06-03 15:30:00,132.51,132.57,132.44,132.48,107216.0,113.1858,113.2371,113.126,113.1602,107216.0
2019-06-03 15:35:00,132.49,132.5,132.46,132.49,100861.0,113.1687,113.1773,113.1431,113.1687,100861.0
2019-06-03 15:40:00,132.49,132.49,132.42,132.45,180015.0,113.1687,113.1687,113.1089,113.1346,180015.0
2019-06-03 15:45:00,132.44,132.46,132.42,132.44,116971.0,113.126,113.1431,113.1089,113.126,116971.0
2019-06-03 15:50:00,132.43,132.43,132.38,132.4,151304.0,113.1175,113.1175,113.0748,113.0919,151304.0
2019-06-03 15:55:00,132.39,132.41,132.34,132.4,700650.0,113.0833,113.1004,113.0406,113.0919,700650.0
2019-06-04 09:30:00,131.39,131.44,131.33,131.34,263157.0,112.2291,112.2719,112.1779,112.1864,263157.0
2019-06-04 09:35:00,131.34,131.43,131.29,131.4,163607.0,112.1864,112.2633,112.1437,112.2377,163607.0
2019-06-04 09:40:00,131.39,131.44,131.35,131.39,213533.0,112.2291,112.2719,112.195,112.2291,213533.0
2019-06-04 09:45:00,131.38,131.43,131.34,131.37,72388.0,112.2206,112.2633,112.1864,112.2121,72388.0
2019-06-04 09:50:00,131.37,131.48,131.36,131.47,170687.0,112.2121,112.306,112.2035,112.2975,170687.0
2019-06-04 09:55:00,131.47,131.76,131.46,131.56,457816.0,112.2975,112.5452,112.2889,112.3744,457816.0
2019-06-04 10:00:00,131.55,131.63,131.49,131.49,164333.0,112.3658,112.4341,112.3146,112.3146,164333.0
2019-06-04 10:05:00,131.5,131.51,131.4,131.42,102720.0,112.3231,112.3316,112.2377,112.2548,102720.0
2019-06-04 10:10:00,131.41,131.52,131.4,131.5,72056.0,112.2462,112.3402,112.2377,112.3231,72056.0
2019-06-04 10:15:00,131.49,131.49,131.36,131.37,99408.0,112.3146,112.3146,112.2035,112.2121,99408.0
2019-06-04 10:20:00,131.35,131.43,131.33,131.38,128836.0,112.195,112.2633,112.1779,112.2206,128836.0
2019-06-04 10:25:00,131.37,131.4,131.29,131.34,182208.0,112.2121,112.2377,112.1437,112.1864,182208.0
2019-06-04 10:30:00,131.33,131.34,131.19,131.22,190141.0,112.1779,112.1864,112.0583,112.0839,190141.0
2019-06-04 10:35:00,131.22,131.24,131.17,131.24,774063.0,112.0839,112.101,112.0412,112.101,774063.0
2019-06-04 10:40:00,131.24,131.25,131.09,131.1,188625.0,112.101,112.1096,111.9729,111.9814,188625.0
2019-06-04 10:45:00,131.11,131.17,131.09,131.11,155707.0,111.99,112.0412,111.9729,111.99,155707.0
2019-06-04 10:50:00,131.11,131.12,131.02,131.08,89941.0,111.99,111.9985,111.9131,111.9644,89941.0
2019-06-04 10:55:00,131.08,131.08,130.92,130.93,268849.0,111.9644,111.9644,111.8277,111.8362,268849.0
2019-06-04 11:00:00,130.93,130.98,130.93,130.93,152467.0,111.8362,111.8789,111.8362,111.8362,152467.0
2019-06-04 11:05:00,130.93,130.99,130.92,130.93,104310.0,111.8362,111.8875,111.8277,111.8362,104310.0
2019-06-04 11:10:00,130.92,130.97,130.91,130.95,144317.0,111.8277,111.8704,111.8191,111.8533,144317.0
2019-06-04 11:15:00,130.95,130.99,130.88,130.89,108492.0,111.8533,111.8875,111.7935,111.8021,108492.0
2019-06-04 11:20:00,130.88,130.93,130.88,130.91,75040.0,111.7935,111.8362,111.7935,111.8191,75040.0
2019-06-04 11:25:00,130.91,130.95,130.88,130.9,36178.0,111.8191,111.8533,111.7935,111.8106,36178.0
2019-06-04 11:30:00,130.89,130.97,130.89,130.92,180354.0,111.8021,111.8704,111.8021,111.8277,180354.0
2019-06-04 11:35:00,130.92,130.96,130.9,130.92,71617.0,111.8277,111.8619,111.8106,111.8277,71617.0
2019-06-04 11:40:00,130.91,130.95,130.88,130.92,41082.0,111.8191,111.8533,111.7935,111.8277,41082.0
2019-06-04 11:45:00,130.92,130.95,130.9,130.92,34181.0,111.8277,111.8533,111.8106,111.8277,34181.0
2019-06-04 11:50:00,130.91,130.96,130.9,130.93,35314.0,111.8191,111.8619,111.8106,111.8362,35314.0
2019-06-04 11:55:00,130.94,130.94,130.88,130.92,96746.0,111.8448,111.8448,111.7935,111.8277,96746.0
2019-06-04 12:00:00,130.91,131.01,130.91,131.0,133630.0,111.8191,111.9046,111.8191,111.896,133630.0
2019-06-04 12:05:00,131.0,131.08,131.0,131.06,68837.0,111.896,111.9644,111.896,111.9473,68837.0
2019-06-04 12:10:00,131.05,131.12,131.04,131.09,78641.0,111.9387,111.9985,111.9302,111.9729,78641.0
2019-06-04 12:15:00,131.09,131.14,131.08,131.09,40914.0,111.9729,112.0156,111.9644,111.9729,40914.0
2019-06-04 12:20:00,131.08,131.09,131.0,131.0,167593.0,111.9644,111.9729,111.896,111.896,167593.0
2019-06-04 12:25:00,131.01,131.01,130.92,130.92,70361.0,111.9046,111.9046,111.8277,111.8277,70361.0
2019-06-04 12:30:00,130.93,131.02,130.91,131.0,124193.0,111.8362,111.9131,111.8191,111.896,124193.0
2019-06-04 12:35:00,130.98,131.01,130.87,130.89,72886.0,111.8789,111.9046,111.785,111.8021,72886.0
2019-06-04 12:40:00,130.88,130.89,130.81,130.81,63723.0,111.7935,111.8021,111.7337,111.7337,63723.0
2019-06-04 12:45:00,130.82,130.82,130.73,130.76,98600.0,111.7423,111.7423,111.6654,111.691,98600.0
2019-06-04 12:50:00,130.75,130.76,130.69,130.71,64552.0,111.6825,111.691,111.6312,111.6483,64552.0
2019-06-04 12:55:00,130.71,130.78,130.69,130.76,60133.0,111.6483,111.7081,111.6312,111.691,60133.0
2019-06-04 13:00:00,130.76,130.76,130.71,130.73,60545.0,111.691,111.691,111.6483,111.6654,60545.0
2019-06-04 13:05:00,130.73,130.73,130.61,130.61,76943.0,111.6654,111.6654,111.5629,111.5629,76943.0
2019-06-04 13:10:00,130.61,130.7,130.6,130.7,195780.0,111.5629,111.6398,111.5544,111.6398,195780.0
2019-06-04 13:15:00,130.7,130.82,130.7,130.76,139403.0,111.6398,111.7423,111.6398,111.691,139403.0
2019-06-04 13:20:00,130.76,130.81,130.7,130.76,86260.0,111.691,111.7337,111.6398,111.691,86260.0
2019-06-04 13:25:00,130.77,130.78,130.71,130.72,65680.0,111.6996,111.7081,111.6483,111.6569,65680.0
2019-06-04 13:30:00,130.72,130.79,130.58,130.61,87107.0,111.6569,111.7166,111.5373,111.5629,87107.0
2019-06-04 13:35:00,130.61,130.77,130.57,130.74,83508.0,111.5629,111.6996,111.5287,111.6739,83508.0
2019-06-04 13:40:00,130.74,130.75,130.67,130.72,64739.0,111.6739,111.6825,111.6141,111.6569,64739.0
2019-06-04 13:45:00,130.72,130.73,130.63,130.65,35285.0,111.6569,111.6654,111.58,111.5971,35285.0
2019-06-04 13:50:00,130.65,130.77,130.65,130.74,74275.0,111.5971,111.6996,111.5971,111.6739,74275.0
2019-06-04 13:55:00,130.75,130.77,130.66,130.73,61255.0,111.6825,111.6996,111.6056,111.6654,61255.0
2019-06-04 14:00:00,130.72,130.77,130.71,130.76,46775.0,111.6569,111.6996,111.6483,111.691,46775.0
2019-06-04 14:05:00,130.77,130.77,130.71,130.74,60774.0,111.6996,111.6996,111.6483,111.6739,60774.0
2019-06-04 14:10:00,130.74,130.76,130.59,130.6,102608.0,111.6739,111.691,111.5458,111.5544,102608.0
2019-06-04 14:15:00,130.6,130.63,130.56,130.58,92600.0,111.5544,111.58,111.5202,111.5373,92600.0
2019-06-04 14:20:00,130.59,130.65,130.55,130.55,42157.0,111.5458,111.5971,111.5116,111.5116,42157.0
2019-06-04 14:25:00,130.56,130.66,130.56,130.65,86160.0,111.5202,111.6056,111.5202,111.5971,86160.0
2019-06-04 14:30:00,130.65,130.74,130.64,130.72,73302.0,111.5971,111.6739,111.5885,111.6569,73302.0
2019-06-04 14:35:00,130.72,130.77,130.71,130.72,49331.0,111.6569,111.6996,111.6483,111.6569,49331.0
2019-06-04 14:40:00,130.72,130.81,130.72,130.8,69052.0,111.6569,111.7337,111.6569,111.7252,69052.0
2019-06-04 14:45:00,130.81,130.87,130.8,130.85,97486.0,111.7337,111.785,111.7252,111.7679,97486.0
2019-06-04 14:50:00,130.85,130.92,130.85,130.88,73240.0,111.7679,111.8277,111.7679,111.7935,73240.0
2019-06-04 14:55:00,130.88,130.92,130.83,130.84,155315.0,111.7935,111.8277,111.7508,111.7594,155315.0
2019-06-04 15:00:00,130.83,130.9,130.82,130.89,54032.0,111.7508,111.8106,111.7423,111.8021,54032.0
2019-06-04 15:05:00,130.89,130.89,130.83,130.85,70415.0,111.8021,111.8021,111.7508,111.7679,70415.0
2019-06-04 15:10:00,130.84,130.85,130.78,130.8,62004.0,111.7594,111.7679,111.7081,111.7252,62004.0
2019-06-04 15:15:00,130.8,130.82,130.79,130.79,45444.0,111.7252,111.7423,111.7166,111.7166,45444.0
2019-06-04 15:20:00,130.79,130.85,130.78,130.83,131278.0,111.7166,111.7679,111.7081,111.7508,131278.0
2019-06-04 15:25:00,130.82,130.84,130.81,130.83,87619.0,111.7423,111.7594,111.7337,111.7508,87619.0
2019-06-04 15:30:00,130.83,130.89,130.8,130.89,121445.0,111.7508,111.8021,111.7252,111.8021,121445.0
2019-06-04 15:35:00,130.89,130.94,130.87,130.93,92331.0,111.8021,111.8448,111.785,111.8362,92331.0
2019-06-04 15:40:00,130.93,131.04,130.93,131.03,125535.0,111.8362,111.9302,111.8362,111.9216,125535.0
2019-06-04 15:45:00,131.03,131.04,131.01,131.03,60322.0,111.9216,111.9302,111.9046,111.9216,60322.0
2019-06-04 15:50:00,131.03,131.04,130.98,130.99,159784.0,111.9216,111.9302,111.8789,111.8875,159784.0
2019-06-04 15:55:00,130.99,130.99,130.91,130.94,524218.0,111.8875,111.8875,111.8191,111.8448,524218.0
2019-06-05 09:30:00,130.52,130.59,130.48,130.59,252514.0,111.486,111.5458,111.4519,111.5458,252514.0
2019-06-05 09:35:00,130.59,130.61,130.49,130.51,167005.0,111.5458,111.5629,111.4604,111.4775,167005.0
2019-06-05 09:40:00,130.5,130.63,130.5,130.63,141633.0,111.4689,111.58,111.4689,111.58,141633.0
2019-06-05 09:45:00,130.63,130.81,130.62,130.79,114918.0,111.58,111.7337,111.5714,111.7166,114918.0
2019-06-05 09:50:00,130.79,130.94,130.77,130.88,101541.0,111.7166,111.8448,111.6996,111.7935,101541.0
2019-06-05 09:55:00,130.88,130.95,130.82,130.93,173908.0,111.7935,111.8533,111.7423,111.8362,173908.0
2019-06-05 10:00:00,130.92,130.92,130.63,130.73,371215.0,111.8277,111.8277,111.58,111.6654,371215.0
2019-06-05 10:05:00,130.72,130.91,130.56,130.6,178174.0,111.6569,111.8191,111.5202,111.5544,178174.0
2019-06-05 10:10:00,130.59,130.61,130.45,130.51,89085.0,111.5458,111.5629,111.4262,111.4775,89085.0
2019-06-05 10:15:00,130.51,130.64,130.46,130.59,123315.0,111.4775,111.5885,111.4348,111.5458,123315.0
2019-06-05 10:20:00,130.61,130.69,130.47,130.48,172929.0,111.5629,111.6312,111.4433,111.4519,172929.0
2019-06-05 10:25:00,130.49,130.63,130.49,130.59,81406.0,111.4604,111.58,111.4604,111.5458,81406.0
2019-06-05 10:30:00,130.59,130.74,130.58,130.64,107397.0,111.5458,111.6739,111.5373,111.5885,107397.0
2019-06-05 10:35:00,130.64,130.67,130.57,130.58,137608.0,111.5885,111.6141,111.5287,111.5373,137608.0
2019-06-05 10:40:00,130.57,130.67,130.54,130.6,224002.0,111.5287,111.6141,111.5031,111.5544,224002.0
2019-06-05 10:45:00,130.62,130.67,130.52,130.65,117941.0,111.5714,111.6141,111.486,111.5971,117941.0
2019-06-05 10:50:00,130.65,130.79,130.59,130.62,165722.0,111.5971,111.7166,111.5458,111.5714,165722.0
2019-06-05 10:55:00,130.62,130.65,130.51,130.55,84097.0,111.5714,111.5971,111.4775,111.5116,84097.0
2019-06-05 11:00:00,130.55,130.61,130.51,130.52,91433.0,111.5116,111.5629,111.4775,111.486,91433.0
2019-06-05 11:05:00,130.52,130.64,130.51,130.57,241194.0,111.486,111.5885,111.4775,111.5287,241194.0
2019-06-05 11:10:00,130.58,130.61,130.54,130.6,38259.0,111.5373,111.5629,111.5031,111.5544,38259.0
2019-06-05 11:15:00,130.61,130.67,130.54,130.56,43385.0,111.5629,111.6141,111.5031,111.5202,43385.0
2019-06-05 11:20:00,130.55,130.6,130.49,130.5,65653.0,111.5116,111.5544,111.4604,111.4689,65653.0
2019-06-05 11:25:00,130.5,130.53,130.41,130.42,129207.0,111.4689,111.4946,111.3921,111.4006,129207.0
2019-06-05 11:30:00,130.42,130.45,130.37,130.44,65577.0,111.4006,111.4262,111.3579,111.4177,65577.0
2019-06-05 11:35:00,130.44,130.46,130.38,130.45,29484.0,111.4177,111.4348,111.3664,111.4262,29484.0
2019-06-05 11:40:00,130.45,130.45,130.35,130.44,66314.0,111.4262,111.4262,111.3408,111.4177,66314.0
2019-06-05 11:45:00,130.44,130.55,130.4,130.55,59078.0,111.4177,111.5116,111.3835,111.5116,59078.0
2019-06-05 11:50:00,130.55,130.57,130.47,130.5,61144.0,111.5116,111.5287,111.4433,111.4689,61144.0
2019-06-05 11:55:00,130.5,130.51,130.43,130.46,43849.0,111.4689,111.4775,111.4091,111.4348,43849.0
2019-06-05 12:00:00,130.46,130.49,130.43,130.45,82138.0,111.4348,111.4604,111.4091,111.4262,82138.0
2019-06-05 12:05:00,130.44,130.49,130.41,130.49,46218.0,111.4177,111.4604,111.3921,111.4604,46218.0
2019-06-05 12:10:00,130.5,130.53,130.49,130.5,46288.0,111.4689,111.4946,111.4604,111.4689,46288.0
2019-06-05 12:15:00,130.5,130.58,130.48,130.58,84828.0,111.4689,111.5373,111.4519,111.5373,84828.0
2019-06-05 12:20:00,130.58,130.63,130.56,130.62,84953.0,111.5373,111.58,111.5202,111.5714,84953.0
2019-06-05 12:25:00,130.63,130.66,130.61,130.66,40398.0,111.58,111.6056,111.5629,111.6056,40398.0
2019-06-05 12:30:00,130.65,130.67,130.62,130.64,51565.0,111.5971,111.6141,111.5714,111.5885,51565.0
2019-06-05 12:35:00,130.64,130.67,130.61,130.62,46055.0,111.5885,111.6141,111.5629,111.5714,46055.0
2019-06-05 12:40:00,130.61,130.61,130.47,130.48,40557.0,111.5629,111.5629,111.4433,111.4519,40557.0
2019-06-05 12:45:00,130.47,130.47,130.38,130.44,60470.0,111.4433,111.4433,111.3664,111.4177,60470.0
2019-06-05 12:50:00,130.42,130.43,130.34,130.34,22813.0,111.4006,111.4091,111.3323,111.3323,22813.0
2019-06-05 12:55:00,130.34,130.39,130.33,130.37,29414.0,111.3323,111.375,111.3237,111.3579,29414.0
2019-06-05 13:00:00,130.36,130.39,130.31,130.37,298968.0,111.3494,111.375,111.3066,111.3579,298968.0
2019-06-05 13:05:00,130.37,130.38,130.33,130.34,35025.0,111.3579,111.3664,111.3237,111.3323,35025.0
2019-06-05 13:10:00,130.34,130.41,130.33,130.39,23856.0,111.3323,111.3921,111.3237,111.375,23856.0
2019-06-05 13:15:00,130.39,130.4,130.35,130.37,30420.0,111.375,111.3835,111.3408,111.3579,30420.0
2019-06-05 13:20:00,130.36,130.37,130.33,130.35,15437.0,111.3494,111.3579,111.3237,111.3408,15437.0
2019-06-05 13:25:00,130.35,130.36,130.32,130.34,21622.0,111.3408,111.3494,111.3152,111.3323,21622.0
2019-06-05 13:30:00,130.33,130.38,130.33,130.34,25132.0,111.3237,111.3664,111.3237,111.3323,25132.0
2019-06-05 13:35:00,130.33,130.35,130.3,130.32,16261.0,111.3237,111.3408,111.2981,111.3152,16261.0
2019-06-05 13:40:00,130.32,130.39,130.29,130.36,27603.0,111.3152,111.375,111.2896,111.3494,27603.0
2019-06-05 13:45:00,130.36,130.39,130.33,130.36,24077.0,111.3494,111.375,111.3237,111.3494,24077.0
2019-06-05 13:50:00,130.37,130.4,130.33,130.39,130419.0,111.3579,111.3835,111.3237,111.375,130419.0
2019-06-05 13:55:00,130.39,130.4,130.37,130.4,17625.0,111.375,111.3835,111.3579,111.3835,17625.0
2019-06-05 14:00:00,130.41,130.43,130.38,130.39,35558.0,111.3921,111.4091,111.3664,111.375,35558.0
2019-06-05 14:05:00,130.39,130.41,130.34,130.35,47075.0,111.375,111.3921,111.3323,111.3408,47075.0
2019-06-05 14:10:00,130.34,130.36,130.31,130.32,40167.0,111.3323,111.3494,111.3066,111.3152,40167.0
2019-06-05 14:15:00,130.32,130.33,130.28,130.29,28450.0,111.3152,111.3237,111.281,111.2896,28450.0
2019-06-05 14:20:00,130.29,130.37,130.29,130.35,39258.0,111.2896,111.3579,111.2896,111.3408,39258.0
2019-06-05 14:25:00,130.35,130.36,130.29,130.3,23251.0,111.3408,111.3494,111.2896,111.2981,23251.0
2019-06-05 14:30:00,130.3,130.33,130.28,130.28,43435.0,111.2981,111.3237,111.281,111.281,43435.0
2019-06-05 14:35:00,130.28,130.29,130.12,130.23,302018.0,111.281,111.2896,111.1444,111.2383,302018.0
2019-06-05 14:40:00,130.23,130.24,130.2,130.23,73575.0,111.2383,111.2469,111.2127,111.2383,73575.0
2019-06-05 14:45:00,130.23,130.23,130.16,130.2,48083.0,111.2383,111.2383,111.1785,111.2127,48083.0
2019-06-05 14:50:00,130.2,130.27,130.18,130.25,126266.0,111.2127,111.2725,111.1956,111.2554,126266.0
2019-06-05 14:55:00,130.25,130.38,130.25,130.26,172025.0,111.2554,111.3664,111.2554,111.2639,172025.0
2019-06-05 15:00:00,130.27,130.32,130.26,130.31,51256.0,111.2725,111.3152,111.2639,111.3066,51256.0
2019-06-05 15:05:00,130.31,130.38,130.28,130.36,23243.0,111.3066,111.3664,111.281,111.3494,23243.0
2019-06-05 15:10:00,130.36,130.36,130.32,130.34,36332.0,111.3494,111.3494,111.3152,111.3323,36332.0
2019-06-05 15:15:00,130.33,130.34,130.31,130.32,40047.0,111.3237,111.3323,111.3066,111.3152,40047.0
2019-06-05 15:20:00,130.32,130.33,130.29,130.32,94822.0,111.3152,111.3237,111.2896,111.3152,94822.0
2019-06-05 15:25:00,130.32,130.33,130.29,130.31,53879.0,111.3152,111.3237,111.2896,111.3066,53879.0
2019-06-05 15:30:00,130.3,130.38,130.21,130.3,175044.0,111.2981,111.3664,111.2212,111.2981,175044.0
2019-06-05 15:35:00,130.3,130.36,130.29,130.33,84382.0,111.2981,111.3494,111.2896,111.3237,84382.0
2019-06-05 15:40:00,130.33,130.37,130.31,130.33,43253.0,111.3237,111.3579,111.3066,111.3237,43253.0
2019-06-05 15:45:00,130.32,130.34,130.31,130.32,53559.0,111.3152,111.3323,111.3066,111.3152,53559.0
2019-06-05 15:50:00,130.31,130.32,130.27,130.27,156840.0,111.3066,111.3152,111.2725,111.2725,156840.0
2019-06-05 15:55:00,130.28,130.35,130.14,130.15,525775.0,111.281,111.3408,111.1614,111.17,525775.0
2019-06-06 09:30:00,130.97,131.0,130.91,130.94,108208.0,111.8704,111.896,111.8191,111.8448,108208.0
2019-06-06 09:35:00,130.94,130.96,130.9,130.94,65252.0,111.8448,111.8619,111.8106,111.8448,65252.0
2019-06-06 09:40:00,130.95,131.03,130.94,130.99,93466.0,111.8533,111.9216,111.8448,111.8875,93466.0
2019-06-06 09:45:00,130.99,131.14,130.98,131.14,124993.0,111.8875,112.0156,111.8789,112.0156,124993.0
2019-06-06 09:50:00,131.13,131.3,131.11,131.29,117594.0,112.0071,112.1523,111.99,112.1437,117594.0
2019-06-06 09:55:00,131.3,131.35,131.27,131.34,123041.0,112.1523,112.195,112.1266,112.1864,123041.0
2019-06-06 10:00:00,131.34,131.41,131.3,131.4,133118.0,112.1864,112.2462,112.1523,112.2377,133118.0
2019-06-06 10:05:00,131.39,131.4,131.32,131.34,96450.0,112.2291,112.2377,112.1694,112.1864,96450.0
2019-06-06 10:10:00,131.35,131.4,131.32,131.34,76545.0,112.195,112.2377,112.1694,112.1864,76545.0
2019-06-06 10:15:00,131.34,131.36,131.3,131.32,153107.0,112.1864,112.2035,112.1523,112.1694,153107.0
2019-06-06 10:20:00,131.31,131.35,131.31,131.35,111268.0,112.1608,112.195,112.1608,112.195,111268.0
2019-06-06 10:25:00,131.36,131.42,131.34,131.42,94636.0,112.2035,112.2548,112.1864,112.2548,94636.0
2019-06-06 10:30:00,131.42,131.53,131.41,131.5,141667.0,112.2548,112.3487,112.2462,112.3231,141667.0
2019-06-06 10:35:00,131.49,131.53,131.47,131.51,99182.0,112.3146,112.3487,112.2975,112.3316,99182.0
2019-06-06 10:40:00,131.51,131.52,131.43,131.44,59920.0,112.3316,112.3402,112.2633,112.2719,59920.0
2019-06-06 10:45:00,131.43,131.55,131.43,131.55,263412.0,112.2633,112.3658,112.2633,112.3658,263412.0
2019-06-06 10:50:00,131.54,131.58,131.5,131.56,41748.0,112.3573,112.3914,112.3231,112.3744,41748.0
2019-06-06 10:55:00,131.58,131.58,131.53,131.54,25060.0,112.3914,112.3914,112.3487,112.3573,25060.0
2019-06-06 11:00:00,131.55,131.59,131.53,131.55,101844.0,112.3658,112.4,112.3487,112.3658,101844.0
2019-06-06 11:05:00,131.56,131.56,131.42,131.44,162038.0,112.3744,112.3744,112.2548,112.2719,162038.0
2019-06-06 11:10:00,131.44,131.47,131.41,131.42,73551.0,112.2719,112.2975,112.2462,112.2548,73551.0
2019-06-06 11:15:00,131.42,131.43,131.39,131.39,42539.0,112.2548,112.2633,112.2291,112.2291,42539.0
2019-06-06 11:20:00,131.4,131.44,131.39,131.42,38885.0,112.2377,112.2719,112.2291,112.2548,38885.0
2019-06-06 11:25:00,131.41,131.41,131.34,131.35,46321.0,112.2462,112.2462,112.1864,112.195,46321.0
2019-06-06 11:30:00,131.36,131.38,131.31,131.32,55429.0,112.2035,112.2206,112.1608,112.1694,55429.0
2019-06-06 11:35:00,131.31,131.36,131.29,131.36,59002.0,112.1608,112.2035,112.1437,112.2035,59002.0
2019-06-06 11:40:00,131.36,131.49,131.33,131.49,198701.0,112.2035,112.3146,112.1779,112.3146,198701.0
2019-06-06 11:45:00,131.49,131.57,131.44,131.49,216002.0,112.3146,112.3829,112.2719,112.3146,216002.0
2019-06-06 11:50:00,131.48,131.49,131.4,131.43,45896.0,112.306,112.3146,112.2377,112.2633,45896.0
2019-06-06 11:55:00,131.42,131.43,131.38,131.4,20089.0,112.2548,112.2633,112.2206,112.2377,20089.0
2019-06-06 12:00:00,131.4,131.4,131.36,131.38,68608.0,112.2377,112.2377,112.2035,112.2206,68608.0
2019-06-06 12:05:00,131.38,131.4,131.34,131.34,31634.0,112.2206,112.2377,112.1864,112.1864,31634.0
2019-06-06 12:10:00,131.34,131.37,131.32,131.33,40249.0,112.1864,112.2121,112.1694,112.1779,40249.0
2019-06-06 12:15:00,131.32,131.33,131.24,131.25,106219.0,112.1694,112.1779,112.101,112.1096,106219.0
2019-06-06 12:20:00,131.25,131.26,131.19,131.19,159389.0,112.1096,112.1181,112.0583,112.0583,159389.0
2019-06-06 12:25:00,131.19,131.21,131.15,131.15,136722.0,112.0583,112.0754,112.0241,112.0241,136722.0
2019-06-06 12:30:00,131.15,131.16,131.08,131.08,201328.0,112.0241,112.0327,111.9644,111.9644,201328.0
2019-06-06 12:35:00,131.09,131.12,131.06,131.06,33394.0,111.9729,111.9985,111.9473,111.9473,33394.0
2019-06-06 12:40:00,131.07,131.15,131.07,131.14,77253.0,111.9558,112.0241,111.9558,112.0156,77253.0
2019-06-06 12:45:00,131.15,131.16,131.08,131.12,71398.0,112.0241,112.0327,111.9644,111.9985,71398.0
2019-06-06 12:50:00,131.12,131.14,131.11,131.12,77151.0,111.9985,112.0156,111.99,111.9985,77151.0
2019-06-06 12:55:00,131.12,131.13,131.07,131.09,163289.0,111.9985,112.0071,111.9558,111.9729,163289.0
2019-06-06 13:00:00,131.09,131.13,131.06,131.12,37688.0,111.9729,112.0071,111.9473,111.9985,37688.0
2019-06-06 13:05:00,131.12,131.13,131.11,131.12,20063.0,111.9985,112.0071,111.99,111.9985,20063.0
2019-06-06 13:10:00,131.12,131.13,131.06,131.07,238190.0,111.9985,112.0071,111.9473,111.9558,238190.0
2019-06-06 13:15:00,131.07,131.09,130.98,130.98,81338.0,111.9558,111.9729,111.8789,111.8789,81338.0
2019-06-06 13:20:00,130.98,130.99,130.91,130.93,84933.0,111.8789,111.8875,111.8191,111.8362,84933.0
2019-06-06 13:25:00,130.93,130.94,130.87,130.87,78733.0,111.8362,111.8448,111.785,111.785,78733.0
2019-06-06 13:30:00,130.86,130.94,130.86,130.92,41932.0,111.7764,111.8448,111.7764,111.8277,41932.0
2019-06-06 13:35:00,130.92,130.95,130.91,130.95,23293.0,111.8277,111.8533,111.8191,111.8533,23293.0
2019-06-06 13:40:00,130.96,130.96,130.74,130.75,81491.0,111.8619,111.8619,111.6739,111.6825,81491.0
2019-06-06 13:45:00,130.75,130.8,130.74,130.79,71157.0,111.6825,111.7252,111.6739,111.7166,71157.0
2019-06-06 13:50:00,130.78,130.86,130.78,130.86,43622.0,111.7081,111.7764,111.7081,111.7764,43622.0
2019-06-06 13:55:00,130.86,130.87,130.83,130.85,18964.0,111.7764,111.785,111.7508,111.7679,18964.0
2019-06-06 14:00:00,130.86,130.87,130.79,130.79,22142.0,111.7764,111.785,111.7166,111.7166,22142.0
2019-06-06 14:05:00,130.79,130.81,130.75,130.76,27019.0,111.7166,111.7337,111.6825,111.691,27019.0
2019-06-06 14:10:00,130.75,130.76,130.68,130.69,49364.0,111.6825,111.691,111.6227,111.6312,49364.0
2019-06-06 14:15:00,130.7,130.73,130.68,130.69,23564.0,111.6398,111.6654,111.6227,111.6312,23564.0
2019-06-06 14:20:00,130.69,130.73,130.68,130.71,22438.0,111.6312,111.6654,111.6227,111.6483,22438.0
2019-06-06 14:25:00,130.72,130.74,130.68,130.7,25054.0,111.6569,111.6739,111.6227,111.6398,25054.0
2019-06-06 14:30:00,130.71,130.71,130.32,130.44,352669.0,111.6483,111.6483,111.3152,111.4177,352669.0
2019-06-06 14:35:00,130.44,130.6,130.34,130.54,352976.0,111.4177,111.5544,111.3323,111.5031,352976.0
2019-06-06 14:40:00,130.54,130.58,130.46,130.52,85439.0,111.5031,111.5373,111.4348,111.486,85439.0
2019-06-06 14:45:00,130.52,130.61,130.51,130.59,66102.0,111.486,111.5629,111.4775,111.5458,66102.0
2019-06-06 14:50:00,130.58,130.6,130.51,130.52,39446.0,111.5373,111.5544,111.4775,111.486,39446.0
2019-06-06 14:55:00,130.52,130.64,130.51,130.56,118457.0,111.486,111.5885,111.4775,111.5202,118457.0
2019-06-06 15:00:00,130.56,130.6,130.54,130.55,82308.0,111.5202,111.5544,111.5031,111.5116,82308.0
2019-06-06 15:05:00,130.54,130.59,130.52,130.58,133930.0,111.5031,111.5458,111.486,111.5373,133930.0
2019-06-06 15:10:00,130.58,130.59,130.43,130.45,91707.0,111.5373,111.5458,111.4091,111.4262,91707.0
2019-06-06 15:15:00,130.44,130.45,130.39,130.41,52741.0,111.4177,111.4262,111.375,111.3921,52741.0
2019-06-06 15:20:00,130.42,130.52,130.4,130.52,79784.0,111.4006,111.486,111.3835,111.486,79784.0
2019-06-06 15:25:00,130.52,130.57,130.49,130.53,55662.0,111.486,111.5287,111.4604,111.4946,55662.0
2019-06-06 15:30:00,130.53,130.53,130.4,130.41,438653.0,111.4946,111.4946,111.3835,111.3921,438653.0
2019-06-06 15:35:00,130.41,130.44,130.39,130.42,62269.0,111.3921,111.4177,111.375,111.4006,62269.0
2019-06-06 15:40:00,130.43,130.47,130.41,130.47,45620.0,111.4091,111.4433,111.3921,111.4433,45620.0
2019-06-06 15:45:00,130.47,130.5,130.44,130.46,97025.0,111.4433,111.4689,111.4177,111.4348,97025.0
2019-06-06 15:50:00,130.46,130.48,130.43,130.47,77076.0,111.4348,111.4519,111.4091,111.4433,77076.0
2019-06-06 15:55:00,130.47,130.61,130.47,130.6,372967.0,111.4433,111.5629,111.4433,111.5544,372967.0
2019-06-07 09:30:00,131.79,131.82,131.68,131.68,223576.0,112.5708,112.5964,112.4769,112.4769,223576.0
2019-06-07 09:35:00,131.67,131.71,131.56,131.6,236277.0,112.4683,112.5025,112.3744,112.4085,236277.0
2019-06-07 09:40:00,131.61,131.76,131.6,131.75,71232.0,112.4171,112.5452,112.4085,112.5366,71232.0
2019-06-07 09:45:00,131.75,131.87,131.73,131.83,285093.0,112.5366,112.6391,112.5196,112.605,285093.0
2019-06-07 09:50:00,131.84,131.99,131.81,131.98,175038.0,112.6135,112.7416,112.5879,112.7331,175038.0
2019-06-07 09:55:00,131.97,131.98,131.83,131.83,141193.0,112.7246,112.7331,112.605,112.605,141193.0
2019-06-07 10:00:00,131.83,131.9,131.82,131.83,64745.0,112.605,112.6648,112.5964,112.605,64745.0
2019-06-07 10:05:00,131.82,131.86,131.79,131.81,271294.0,112.5964,112.6306,112.5708,112.5879,271294.0
2019-06-07 10:10:00,131.81,131.81,131.69,131.73,351322.0,112.5879,112.5879,112.4854,112.5196,351322.0
2019-06-07 10:15:00,131.73,131.82,131.73,131.81,48198.0,112.5196,112.5964,112.5196,112.5879,48198.0
2019-06-07 10:20:00,131.82,131.86,131.8,131.85,131640.0,112.5964,112.6306,112.5794,112.6221,131640.0
2019-06-07 10:25:00,131.84,131.85,131.8,131.82,67671.0,112.6135,112.6221,112.5794,112.5964,67671.0
2019-06-07 10:30:00,131.82,131.92,131.81,131.87,59454.0,112.5964,112.6819,112.5879,112.6391,59454.0
2019-06-07 10:35:00,131.88,131.89,131.84,131.85,56611.0,112.6477,112.6562,112.6135,112.6221,56611.0
2019-06-07 10:40:00,131.85,131.89,131.81,131.89,295338.0,112.6221,112.6562,112.5879,112.6562,295338.0
2019-06-07 10:45:00,131.9,132.01,131.9,131.97,136385.0,112.6648,112.7587,112.6648,112.7246,136385.0
2019-06-07 10:50:00,131.98,132.07,131.96,131.98,85967.0,112.7331,112.81,112.716,112.7331,85967.0
2019-06-07 10:55:00,131.99,132.0,131.9,131.95,62325.0,112.7416,112.7502,112.6648,112.7075,62325.0
2019-06-07 11:00:00,131.95,131.97,131.86,131.91,105589.0,112.7075,112.7246,112.6306,112.6733,105589.0
2019-06-07 11:05:00,131.91,131.98,131.91,131.95,27432.0,112.6733,112.7331,112.6733,112.7075,27432.0
2019-06-07 11:10:00,131.95,131.97,131.89,131.92,37887.0,112.7075,112.7246,112.6562,112.6819,37887.0
2019-06-07 11:15:00,131.93,131.96,131.89,131.95,35072.0,112.6904,112.716,112.6562,112.7075,35072.0
2019-06-07 11:20:00,131.94,131.95,131.72,131.74,176033.0,112.6989,112.7075,112.511,112.5281,176033.0
2019-06-07 11:25:00,131.74,131.75,131.7,131.72,92920.0,112.5281,112.5366,112.4939,112.511,92920.0
2019-06-07 11:30:00,131.71,131.73,131.67,131.7,89142.0,112.5025,112.5196,112.4683,112.4939,89142.0
2019-06-07 11:35:00,131.7,131.7,131.55,131.55,93414.0,112.4939,112.4939,112.3658,112.3658,93414.0
2019-06-07 11:40:00,131.56,131.58,131.51,131.55,43438.0,112.3744,112.3914,112.3316,112.3658,43438.0
2019-06-07 11:45:00,131.54,131.55,131.45,131.45,38438.0,112.3573,112.3658,112.2804,112.2804,38438.0
2019-06-07 11:50:00,131.46,131.54,131.43,131.53,124278.0,112.2889,112.3573,112.2633,112.3487,124278.0
2019-06-07 11:55:00,131.53,131.53,131.46,131.52,74337.0,112.3487,112.3487,112.2889,112.3402,74337.0
2019-06-07 12:00:00,131.53,131.62,131.52,131.62,44216.0,112.3487,112.4256,112.3402,112.4256,44216.0
2019-06-07 12:05:00,131.62,131.68,131.61,131.68,61747.0,112.4256,112.4769,112.4171,112.4769,61747.0
2019-06-07 12:10:00,131.68,131.71,131.63,131.71,43826.0,112.4769,112.5025,112.4341,112.5025,43826.0
2019-06-07 12:15:00,131.71,131.76,131.7,131.72,33211.0,112.5025,112.5452,112.4939,112.511,33211.0
2019-06-07 12:20:00,131.72,131.73,131.7,131.7,16702.0,112.511,112.5196,112.4939,112.4939,16702.0
2019-06-07 12:25:00,131.69,131.74,131.69,131.71,22645.0,112.4854,112.5281,112.4854,112.5025,22645.0
2019-06-07 12:30:00,131.72,131.74,131.71,131.73,35403.0,112.511,112.5281,112.5025,112.5196,35403.0
2019-06-07 12:35:00,131.73,131.76,131.71,131.74,23372.0,112.5196,112.5452,112.5025,112.5281,23372.0
2019-06-07 12:40:00,131.75,131.77,131.72,131.72,42970.0,112.5366,112.5537,112.511,112.511,42970.0
2019-06-07 12:45:00,131.72,131.75,131.7,131.73,22274.0,112.511,112.5366,112.4939,112.5196,22274.0
2019-06-07 12:50:00,131.74,131.76,131.69,131.74,35636.0,112.5281,112.5452,112.4854,112.5281,35636.0
2019-06-07 12:55:00,131.74,131.75,131.72,131.74,38618.0,112.5281,112.5366,112.511,112.5281,38618.0
2019-06-07 13:00:00,131.74,131.8,131.73,131.8,82157.0,112.5281,112.5794,112.5196,112.5794,82157.0
2019-06-07 13:05:00,131.8,131.84,131.78,131.83,77327.0,112.5794,112.6135,112.5623,112.605,77327.0
2019-06-07 13:10:00,131.84,131.84,131.8,131.81,31519.0,112.6135,112.6135,112.5794,112.5879,31519.0
2019-06-07 13:15:00,131.81,131.81,131.59,131.68,145804.0,112.5879,112.5879,112.4,112.4769,145804.0
2019-06-07 13:20:00,131.68,131.72,131.61,131.62,65179.0,112.4769,112.511,112.4171,112.4256,65179.0
2019-06-07 13:25:00,131.62,131.64,131.54,131.64,46039.0,112.4256,112.4427,112.3573,112.4427,46039.0
2019-06-07 13:30:00,131.64,131.66,131.61,131.65,15248.0,112.4427,112.4598,112.4171,112.4512,15248.0
2019-06-07 13:35:00,131.65,131.69,131.64,131.69,16657.0,112.4512,112.4854,112.4427,112.4854,16657.0
2019-06-07 13:40:00,131.69,131.74,131.68,131.71,34361.0,112.4854,112.5281,112.4769,112.5025,34361.0
2019-06-07 13:45:00,131.71,131.72,131.65,131.66,37226.0,112.5025,112.511,112.4512,112.4598,37226.0
2019-06-07 13:50:00,131.66,131.72,131.65,131.72,21036.0,112.4598,112.511,112.4512,112.511,21036.0
2019-06-07 13:55:00,131.72,131.74,131.68,131.71,43650.0,112.511,112.5281,112.4769,112.5025,43650.0
2019-06-07 14:00:00,131.71,131.74,131.66,131.67,106221.0,112.5025,112.5281,112.4598,112.4683,106221.0
2019-06-07 14:05:00,131.68,131.7,131.64,131.66,92915.0,112.4769,112.4939,112.4427,112.4598,92915.0
2019-06-07 14:10:00,131.67,131.7,131.6,131.64,60929.0,112.4683,112.4939,112.4085,112.4427,60929.0
2019-06-07 14:15:00,131.63,131.68,131.62,131.66,27008.0,112.4341,112.4769,112.4256,112.4598,27008.0
2019-06-07 14:20:00,131.67,131.67,131.65,131.66,19522.0,112.4683,112.4683,112.4512,112.4598,19522.0
2019-06-07 14:25:00,131.65,131.72,131.65,131.72,143434.0,112.4512,112.511,112.4512,112.511,143434.0
2019-06-07 14:30:00,131.72,131.74,131.68,131.69,115120.0,112.511,112.5281,112.4769,112.4854,115120.0
2019-06-07 14:35:00,131.69,131.73,131.67,131.72,23721.0,112.4854,112.5196,112.4683,112.511,23721.0
2019-06-07 14:40:00,131.72,131.75,131.7,131.71,45783.0,112.511,112.5366,112.4939,112.5025,45783.0
2019-06-07 14:45:00,131.71,131.76,131.7,131.75,39395.0,112.5025,112.5452,112.4939,112.5366,39395.0
2019-06-07 14:50:00,131.75,131.76,131.73,131.76,248359.0,112.5366,112.5452,112.5196,112.5452,248359.0
2019-06-07 14:55:00,131.77,131.81,131.71,131.73,101085.0,112.5537,112.5879,112.5025,112.5196,101085.0
2019-06-07 15:00:00,131.72,131.73,131.68,131.73,64829.0,112.511,112.5196,112.4769,112.5196,64829.0
2019-06-07 15:05:00,131.73,131.76,131.7,131.7,42533.0,112.5196,112.5452,112.4939,112.4939,42533.0
2019-06-07 15:10:00,131.7,131.73,131.68,131.71,49520.0,112.4939,112.5196,112.4769,112.5025,49520.0
2019-06-07 15:15:00,131.7,131.72,131.69,131.69,43101.0,112.4939,112.511,112.4854,112.4854,43101.0
2019-06-07 15:20:00,131.69,131.69,131.63,131.66,53034.0,112.4854,112.4854,112.4341,112.4598,53034.0
2019-06-07 15:25:00,131.66,131.68,131.65,131.68,63050.0,112.4598,112.4769,112.4512,112.4769,63050.0
2019-06-07 15:30:00,131.68,131.69,131.63,131.66,734763.0,112.4769,112.4854,112.4341,112.4598,734763.0
2019-06-07 15:35:00,131.66,131.68,131.64,131.64,238917.0,112.4598,112.4769,112.4427,112.4427,238917.0
2019-06-07 15:40:00,131.65,131.66,131.63,131.65,102889.0,112.4512,112.4598,112.4341,112.4512,102889.0
2019-06-07 15:45:00,131.66,131.68,131.64,131.67,94543.0,112.4598,112.4769,112.4427,112.4683,94543.0
2019-06-07 15:50:00,131.67,131.74,131.66,131.72,142300.0,112.4683,112.5281,112.4598,112.511,142300.0
2019-06-07 15:55:00,131.72,131.89,131.72,131.74,1060324.0,112.511,112.6562,112.511,112.5281,1060324.0
2019-06-10 09:30:00,130.68,130.71,130.6,130.62,402441.0,111.6227,111.6483,111.5544,111.5714,402441.0
2019-06-10 09:35:00,130.62,130.66,130.59,130.65,212511.0,111.5714,111.6056,111.5458,111.5971,212511.0
2019-06-10 09:40:00,130.65,130.65,130.55,130.55,161056.0,111.5971,111.5971,111.5116,111.5116,161056.0
2019-06-10 09:45:00,130.55,130.63,130.54,130.62,142244.0,111.5116,111.58,111.5031,111.5714,142244.0
2019-06-10 09:50:00,130.61,130.62,130.55,130.58,161432.0,111.5629,111.5714,111.5116,111.5373,161432.0
2019-06-10 09:55:00,130.59,130.59,130.5,130.55,103406.0,111.5458,111.5458,111.4689,111.5116,103406.0
2019-06-10 10:00:00,130.55,130.56,130.48,130.51,111951.0,111.5116,111.5202,111.4519,111.4775,111951.0
2019-06-10 10:05:00,130.5,130.51,130.48,130.5,60120.0,111.4689,111.4775,111.4519,111.4689,60120.0
2019-06-10 10:10:00,130.5,130.54,130.47,130.47,50808.0,111.4689,111.5031,111.4433,111.4433,50808.0
2019-06-10 10:15:00,130.47,130.48,130.45,130.48,45603.0,111.4433,111.4519,111.4262,111.4519,45603.0
2019-06-10 10:20:00,130.48,130.53,130.47,130.52,62958.0,111.4519,111.4946,111.4433,111.486,62958.0
2019-06-10 10:25:00,130.53,130.54,130.5,130.5,36276.0,111.4946,111.5031,111.4689,111.4689,36276.0
2019-06-10 10:30:00,130.51,130.52,130.47,130.47,36915.0,111.4775,111.486,111.4433,111.4433,36915.0
2019-06-10 10:35:00,130.49,130.52,130.48,130.5,53829.0,111.4604,111.486,111.4519,111.4689,53829.0
2019-06-10 10:40:00,130.5,130.51,130.45,130.46,63574.0,111.4689,111.4775,111.4262,111.4348,63574.0
2019-06-10 10:45:00,130.46,130.46,130.38,130.45,96592.0,111.4348,111.4348,111.3664,111.4262,96592.0
2019-06-10 10:50:00,130.46,130.46,130.37,130.38,36433.0,111.4348,111.4348,111.3579,111.3664,36433.0
2019-06-10 10:55:00,130.38,130.41,130.34,130.4,32645.0,111.3664,111.3921,111.3323,111.3835,32645.0
2019-06-10 11:00:00,130.41,130.48,130.41,130.48,83434.0,111.3921,111.4519,111.3921,111.4519,83434.0
2019-06-10 11:05:00,130.48,130.48,130.43,130.44,18651.0,111.4519,111.4519,111.4091,111.4177,18651.0
2019-06-10 11:10:00,130.45,130.46,130.41,130.45,84698.0,111.4262,111.4348,111.3921,111.4262,84698.0
2019-06-10 11:15:00,130.45,130.5,130.43,130.46,63105.0,111.4262,111.4689,111.4091,111.4348,63105.0
2019-06-10 11:20:00,130.46,130.5,130.44,130.47,24837.0,111.4348,111.4689,111.4177,111.4433,24837.0
2019-06-10 11:25:00,130.47,130.53,130.47,130.53,17862.0,111.4433,111.4946,111.4433,111.4946,17862.0
2019-06-10 11:30:00,130.53,130.53,130.47,130.49,27039.0,111.4946,111.4946,111.4433,111.4604,27039.0
2019-06-10 11:35:00,130.5,130.5,130.4,130.41,34940.0,111.4689,111.4689,111.3835,111.3921,34940.0
2019-06-10 11:40:00,130.41,130.43,130.37,130.38,33109.0,111.3921,111.4091,111.3579,111.3664,33109.0
2019-06-10 11:45:00,130.39,130.48,130.37,130.48,50766.0,111.375,111.4519,111.3579,111.4519,50766.0
2019-06-10 11:50:00,130.48,130.54,130.47,130.52,58978.0,111.4519,111.5031,111.4433,111.486,58978.0
2019-06-10 11:55:00,130.53,130.54,130.46,130.47,62100.0,111.4946,111.5031,111.4348,111.4433,62100.0
2019-06-10 12:00:00,130.46,130.47,130.43,130.44,16689.0,111.4348,111.4433,111.4091,111.4177,16689.0
2019-06-10 12:05:00,130.43,130.48,130.4,130.47,30630.0,111.4091,111.4519,111.3835,111.4433,30630.0
2019-06-10 12:10:00,130.46,130.48,130.45,130.48,11672.0,111.4348,111.4519,111.4262,111.4519,11672.0
2019-06-10 12:15:00,130.48,130.5,130.47,130.48,23526.0,111.4519,111.4689,111.4433,111.4519,23526.0
2019-06-10 12:20:00,130.48,130.55,130.48,130.51,42137.0,111.4519,111.5116,111.4519,111.4775,42137.0
2019-06-10 12:25:00,130.52,130.53,130.45,130.5,9598.0,111.486,111.4946,111.4262,111.4689,9598.0
2019-06-10 12:30:00,130.52,130.53,130.5,130.51,40531.0,111.486,111.4946,111.4689,111.4775,40531.0
2019-06-10 12:35:00,130.5,130.54,130.5,130.5,65496.0,111.4689,111.5031,111.4689,111.4689,65496.0
2019-06-10 12:40:00,130.5,130.5,130.46,130.48,49617.0,111.4689,111.4689,111.4348,111.4519,49617.0
2019-06-10 12:45:00,130.48,130.49,130.47,130.48,28249.0,111.4519,111.4604,111.4433,111.4519,28249.0
2019-06-10 12:50:00,130.48,130.49,130.43,130.43,35094.0,111.4519,111.4604,111.4091,111.4091,35094.0
2019-06-10 12:55:00,130.44,130.44,130.38,130.4,80371.0,111.4177,111.4177,111.3664,111.3835,80371.0
2019-06-10 13:00:00,130.41,130.41,130.33,130.35,24682.0,111.3921,111.3921,111.3237,111.3408,24682.0
2019-06-10 13:05:00,130.36,130.38,130.33,130.36,51696.0,111.3494,111.3664,111.3237,111.3494,51696.0
2019-06-10 13:10:00,130.36,130.37,130.32,130.32,23707.0,111.3494,111.3579,111.3152,111.3152,23707.0
2019-06-10 13:15:00,130.33,130.34,130.32,130.34,16220.0,111.3237,111.3323,111.3152,111.3323,16220.0
2019-06-10 13:20:00,130.34,130.35,130.33,130.34,10159.0,111.3323,111.3408,111.3237,111.3323,10159.0
2019-06-10 13:25:00,130.34,130.39,130.34,130.38,46403.0,111.3323,111.375,111.3323,111.3664,46403.0
2019-06-10 13:30:00,130.37,130.42,130.36,130.41,22897.0,111.3579,111.4006,111.3494,111.3921,22897.0
2019-06-10 13:35:00,130.41,130.43,130.4,130.42,23542.0,111.3921,111.4091,111.3835,111.4006,23542.0
2019-06-10 13:40:00,130.43,130.51,130.41,130.51,75407.0,111.4091,111.4775,111.3921,111.4775,75407.0
2019-06-10 13:45:00,130.51,130.55,130.48,130.5,112381.0,111.4775,111.5116,111.4519,111.4689,112381.0
2019-06-10 13:50:00,130.49,130.52,130.47,130.48,53317.0,111.4604,111.486,111.4433,111.4519,53317.0
2019-06-10 13:55:00,130.49,130.53,130.47,130.53,32195.0,111.4604,111.4946,111.4433,111.4946,32195.0
2019-06-10 14:00:00,130.52,130.64,130.51,130.61,40567.0,111.486,111.5885,111.4775,111.5629,40567.0
2019-06-10 14:05:00,130.61,130.64,130.56,130.6,104214.0,111.5629,111.5885,111.5202,111.5544,104214.0
2019-06-10 14:10:00,130.61,130.63,130.59,130.62,23171.0,111.5629,111.58,111.5458,111.5714,23171.0
2019-06-10 14:15:00,130.62,130.64,130.58,130.61,31811.0,111.5714,111.5885,111.5373,111.5629,31811.0
2019-06-10 14:20:00,130.61,130.65,130.56,130.61,128272.0,111.5629,111.5971,111.5202,111.5629,128272.0
2019-06-10 14:25:00,130.61,130.64,130.57,130.62,110605.0,111.5629,111.5885,111.5287,111.5714,110605.0
2019-06-10 14:30:00,130.63,130.63,130.57,130.58,13403.0,111.58,111.58,111.5287,111.5373,13403.0
2019-06-10 14:35:00,130.6,130.62,130.58,130.58,23542.0,111.5544,111.5714,111.5373,111.5373,23542.0
2019-06-10 14:40:00,130.58,130.63,130.58,130.61,19127.0,111.5373,111.58,111.5373,111.5629,19127.0
2019-06-10 14:45:00,130.61,130.61,130.57,130.6,33039.0,111.5629,111.5629,111.5287,111.5544,33039.0
2019-06-10 14:50:00,130.6,130.61,130.58,130.59,175641.0,111.5544,111.5629,111.5373,111.5458,175641.0
2019-06-10 14:55:00,130.61,130.61,130.48,130.56,147723.0,111.5629,111.5629,111.4519,111.5202,147723.0
2019-06-10 15:00:00,130.55,130.56,130.49,130.53,81016.0,111.5116,111.5202,111.4604,111.4946,81016.0
2019-06-10 15:05:00,130.53,130.54,130.49,130.52,33484.0,111.4946,111.5031,111.4604,111.486,33484.0
2019-06-10 15:10:00,130.53,130.55,130.51,130.53,21181.0,111.4946,111.5116,111.4775,111.4946,21181.0
2019-06-10 15:15:00,130.53,130.54,130.5,130.52,53858.0,111.4946,111.5031,111.4689,111.486,53858.0
2019-06-10 15:20:00,130.51,130.52,130.49,130.51,63891.0,111.4775,111.486,111.4604,111.4775,63891.0
2019-06-10 15:25:00,130.5,130.53,130.5,130.51,78313.0,111.4689,111.4946,111.4689,111.4775,78313.0
2019-06-10 15:30:00,130.51,130.52,130.47,130.51,58652.0,111.4775,111.486,111.4433,111.4775,58652.0
2019-06-10 15:35:00,130.51,130.52,130.48,130.49,62304.0,111.4775,111.486,111.4519,111.4604,62304.0
2019-06-10 15:40:00,130.49,130.54,130.45,130.52,408136.0,111.4604,111.5031,111.4262,111.486,408136.0
2019-06-10 15:45:00,130.53,130.55,130.5,130.53,81487.0,111.4946,111.5116,111.4689,111.4946,81487.0
2019-06-10 15:50:00,130.52,130.56,130.5,130.51,167767.0,111.486,111.5202,111.4689,111.4775,167767.0
2019-06-10 15:55:00,130.51,130.54,130.48,130.52,392526.0,111.4775,111.5031,111.4519,111.486,392526.0
2019-06-11 09:30:00,130.42,130.48,130.36,130.43,151119.0,111.4006,111.4519,111.3494,111.4091,151119.0
2019-06-11 09:35:00,130.43,130.55,130.4,130.52,114027.0,111.4091,111.5116,111.3835,111.486,114027.0
2019-06-11 09:40:00,130.52,130.56,130.45,130.47,38085.0,111.486,111.5202,111.4262,111.4433,38085.0
2019-06-11 09:45:00,130.47,130.56,130.46,130.56,17348.0,111.4433,111.5202,111.4348,111.5202,17348.0
2019-06-11 09:50:00,130.55,130.55,130.43,130.46,32969.0,111.5116,111.5116,111.4091,111.4348,32969.0
2019-06-11 09:55:00,130.46,130.49,130.38,130.48,62186.0,111.4348,111.4604,111.3664,111.4519,62186.0
2019-06-11 10:00:00,130.47,130.5,130.43,130.46,42655.0,111.4433,111.4689,111.4091,111.4348,42655.0
2019-06-11 10:05:00,130.46,130.52,130.43,130.51,33521.0,111.4348,111.486,111.4091,111.4775,33521.0
2019-06-11 10:10:00,130.51,130.55,130.48,130.5,112940.0,111.4775,111.5116,111.4519,111.4689,112940.0
2019-06-11 10:15:00,130.49,130.55,130.48,130.48,42235.0,111.4604,111.5116,111.4519,111.4519,42235.0
2019-06-11 10:20:00,130.48,130.48,130.36,130.37,96445.0,111.4519,111.4519,111.3494,111.3579,96445.0
2019-06-11 10:25:00,130.37,130.44,130.37,130.39,21782.0,111.3579,111.4177,111.3579,111.375,21782.0
2019-06-11 10:30:00,130.4,130.42,130.36,130.37,25660.0,111.3835,111.4006,111.3494,111.3579,25660.0
2019-06-11 10:35:00,130.36,130.37,130.32,130.35,46181.0,111.3494,111.3579,111.3152,111.3408,46181.0
2019-06-11 10:40:00,130.34,130.53,130.32,130.52,58946.0,111.3323,111.4946,111.3152,111.486,58946.0
2019-06-11 10:45:00,130.53,130.53,130.46,130.48,147956.0,111.4946,111.4946,111.4348,111.4519,147956.0
2019-06-11 10:50:00,130.48,130.58,130.47,130.53,96525.0,111.4519,111.5373,111.4433,111.4946,96525.0
2019-06-11 10:55:00,130.52,130.57,130.48,130.52,52598.0,111.486,111.5287,111.4519,111.486,52598.0
2019-06-11 11:00:00,130.52,130.54,130.42,130.45,52155.0,111.486,111.5031,111.4006,111.4262,52155.0
2019-06-11 11:05:00,130.44,130.45,130.38,130.4,92151.0,111.4177,111.4262,111.3664,111.3835,92151.0
2019-06-11 11:10:00,130.4,130.47,130.37,130.41,29035.0,111.3835,111.4433,111.3579,111.3921,29035.0
2019-06-11 11:15:00,130.43,130.46,130.38,130.38,27569.0,111.4091,111.4348,111.3664,111.3664,27569.0
2019-06-11 11:20:00,130.39,130.42,130.37,130.38,5890.0,111.375,111.4006,111.3579,111.3664,5890.0
2019-06-11 11:25:00,130.38,130.43,130.36,130.37,49906.0,111.3664,111.4091,111.3494,111.3579,49906.0
2019-06-11 11:30:00,130.36,130.46,130.35,130.44,30930.0,111.3494,111.4348,111.3408,111.4177,30930.0
2019-06-11 11:35:00,130.43,130.49,130.41,130.47,20815.0,111.4091,111.4604,111.3921,111.4433,20815.0
2019-06-11 11:40:00,130.46,130.5,130.44,130.5,20359.0,111.4348,111.4689,111.4177,111.4689,20359.0
2019-06-11 11:45:00,130.49,130.53,130.49,130.52,19045.0,111.4604,111.4946,111.4604,111.486,19045.0
2019-06-11 11:50:00,130.51,130.52,130.47,130.49,15422.0,111.4775,111.486,111.4433,111.4604,15422.0
2019-06-11 11:55:00,130.5,130.5,130.41,130.43,31111.0,111.4689,111.4689,111.3921,111.4091,31111.0
2019-06-11 12:00:00,130.44,130.52,130.44,130.49,22521.0,111.4177,111.486,111.4177,111.4604,22521.0
2019-06-11 12:05:00,130.5,130.55,130.47,130.49,37193.0,111.4689,111.5116,111.4433,111.4604,37193.0
2019-06-11 12:10:00,130.47,130.49,130.46,130.47,6901.0,111.4433,111.4604,111.4348,111.4433,6901.0
2019-06-11 12:15:00,130.48,130.56,130.48,130.55,20510.0,111.4519,111.5202,111.4519,111.5116,20510.0
2019-06-11 12:20:00,130.55,130.55,130.5,130.51,16261.0,111.5116,111.5116,111.4689,111.4775,16261.0
2019-06-11 12:25:00,130.52,130.59,130.51,130.57,39185.0,111.486,111.5458,111.4775,111.5287,39185.0
2019-06-11 12:30:00,130.57,130.57,130.52,130.56,24965.0,111.5287,111.5287,111.486,111.5202,24965.0
2019-06-11 12:35:00,130.56,130.57,130.54,130.54,22086.0,111.5202,111.5287,111.5031,111.5031,22086.0
2019-06-11 12:40:00,130.54,130.6,130.51,130.59,25151.0,111.5031,111.5544,111.4775,111.5458,25151.0
2019-06-11 12:45:00,130.59,130.6,130.54,130.6,17874.0,111.5458,111.5544,111.5031,111.5544,17874.0
2019-06-11 12:50:00,130.59,130.63,130.56,130.63,55279.0,111.5458,111.58,111.5202,111.58,55279.0
2019-06-11 12:55:00,130.62,130.64,130.57,130.61,18389.0,111.5714,111.5885,111.5287,111.5629,18389.0
2019-06-11 13:00:00,130.61,130.72,130.61,130.69,89981.0,111.5629,111.6569,111.5629,111.6312,89981.0
2019-06-11 13:05:00,130.68,130.68,130.62,130.65,23962.0,111.6227,111.6227,111.5714,111.5971,23962.0
2019-06-11 13:10:00,130.66,130.69,130.62,130.63,42786.0,111.6056,111.6312,111.5714,111.58,42786.0
2019-06-11 13:15:00,130.62,130.63,130.58,130.62,47322.0,111.5714,111.58,111.5373,111.5714,47322.0
2019-06-11 13:20:00,130.61,130.65,130.58,130.6,30713.0,111.5629,111.5971,111.5373,111.5544,30713.0
2019-06-11 13:25:00,130.61,130.66,130.6,130.62,38395.0,111.5629,111.6056,111.5544,111.5714,38395.0
2019-06-11 13:30:00,130.62,130.66,130.62,130.66,25672.0,111.5714,111.6056,111.5714,111.6056,25672.0
2019-06-11 13:35:00,130.67,130.67,130.62,130.65,20905.0,111.6141,111.6141,111.5714,111.5971,20905.0
2019-06-11 13:40:00,130.64,130.67,130.62,130.64,24831.0,111.5885,111.6141,111.5714,111.5885,24831.0
2019-06-11 13:45:00,130.64,130.67,130.63,130.63,16005.0,111.5885,111.6141,111.58,111.58,16005.0
2019-06-11 13:50:00,130.63,130.63,130.58,130.59,76672.0,111.58,111.58,111.5373,111.5458,76672.0
2019-06-11 13:55:00,130.59,130.62,130.58,130.61,809396.0,111.5458,111.5714,111.5373,111.5629,809396.0
2019-06-11 14:00:00,130.62,130.64,130.55,130.58,61852.0,111.5714,111.5885,111.5116,111.5373,61852.0
2019-06-11 14:05:00,130.58,130.68,130.57,130.65,41123.0,111.5373,111.6227,111.5287,111.5971,41123.0
2019-06-11 14:10:00,130.66,130.75,130.66,130.7,88065.0,111.6056,111.6825,111.6056,111.6398,88065.0
2019-06-11 14:15:00,130.7,130.72,130.69,130.72,8650.0,111.6398,111.6569,111.6312,111.6569,8650.0
2019-06-11 14:20:00,130.72,130.76,130.71,130.74,66794.0,111.6569,111.691,111.6483,111.6739,66794.0
2019-06-11 14:25:00,130.74,130.75,130.7,130.72,28390.0,111.6739,111.6825,111.6398,111.6569,28390.0
2019-06-11 14:30:00,130.72,130.74,130.72,130.74,50889.0,111.6569,111.6739,111.6569,111.6739,50889.0
2019-06-11 14:35:00,130.73,130.76,130.71,130.75,59157.0,111.6654,111.691,111.6483,111.6825,59157.0
2019-06-11 14:40:00,130.75,130.76,130.72,130.72,44777.0,111.6825,111.691,111.6569,111.6569,44777.0
2019-06-11 14:45:00,130.72,130.74,130.7,130.72,33805.0,111.6569,111.6739,111.6398,111.6569,33805.0
2019-06-11 14:50:00,130.73,130.75,130.7,130.72,27933.0,111.6654,111.6825,111.6398,111.6569,27933.0
2019-06-11 14:55:00,130.71,130.72,130.65,130.69,81495.0,111.6483,111.6569,111.5971,111.6312,81495.0
2019-06-11 15:00:00,130.68,130.68,130.58,130.63,33891.0,111.6227,111.6227,111.5373,111.58,33891.0
2019-06-11 15:05:00,130.63,130.63,130.57,130.59,17019.0,111.58,111.58,111.5287,111.5458,17019.0
2019-06-11 15:10:00,130.6,130.63,130.6,130.62,20993.0,111.5544,111.58,111.5544,111.5714,20993.0
2019-06-11 15:15:00,130.61,130.62,130.58,130.61,39018.0,111.5629,111.5714,111.5373,111.5629,39018.0
2019-06-11 15:20:00,130.61,130.62,130.57,130.6,26128.0,111.5629,111.5714,111.5287,111.5544,26128.0
2019-06-11 15:25:00,130.6,130.62,130.57,130.58,21864.0,111.5544,111.5714,111.5287,111.5373,21864.0
2019-06-11 15:30:00,130.59,130.6,130.54,130.58,40823.0,111.5458,111.5544,111.5031,111.5373,40823.0
2019-06-11 15:35:00,130.58,130.59,130.56,130.57,17935.0,111.5373,111.5458,111.5202,111.5287,17935.0
2019-06-11 15:40:00,130.58,130.61,130.56,130.61,259733.0,111.5373,111.5629,111.5202,111.5629,259733.0
2019-06-11 15:45:00,130.61,130.64,130.6,130.63,31920.0,111.5629,111.5885,111.5544,111.58,31920.0
2019-06-11 15:50:00,130.64,130.67,130.62,130.64,50061.0,111.5885,111.6141,111.5714,111.5885,50061.0
2019-06-11 15:55:00,130.65,130.65,130.6,130.61,195534.0,111.5971,111.5971,111.5544,111.5629,195534.0
2019-06-12 09:30:00,130.39,130.51,130.35,130.5,163005.0,111.375,111.4775,111.3408,111.4689,163005.0
2019-06-12 09:35:00,130.5,130.5,130.41,130.44,83875.0,111.4689,111.4689,111.3921,111.4177,83875.0
2019-06-12 09:40:00,130.43,130.47,130.39,130.44,45533.0,111.4091,111.4433,111.375,111.4177,45533.0
2019-06-12 09:45:00,130.44,130.49,130.42,130.48,25760.0,111.4177,111.4604,111.4006,111.4519,25760.0
2019-06-12 09:50:00,130.47,130.57,130.47,130.55,20179.0,111.4433,111.5287,111.4433,111.5116,20179.0
2019-06-12 09:55:00,130.55,130.56,130.51,130.52,14894.0,111.5116,111.5202,111.4775,111.486,14894.0
2019-06-12 10:00:00,130.53,130.55,130.48,130.51,23102.0,111.4946,111.5116,111.4519,111.4775,23102.0
2019-06-12 10:05:00,130.51,130.57,130.51,130.55,26028.0,111.4775,111.5287,111.4775,111.5116,26028.0
2019-06-12 10:10:00,130.55,130.56,130.52,130.53,28499.0,111.5116,111.5202,111.486,111.4946,28499.0
2019-06-12 10:15:00,130.54,130.54,130.41,130.43,65159.0,111.5031,111.5031,111.3921,111.4091,65159.0
2019-06-12 10:20:00,130.42,130.43,130.38,130.42,19508.0,111.4006,111.4091,111.3664,111.4006,19508.0
2019-06-12 10:25:00,130.42,130.53,130.42,130.5,62555.0,111.4006,111.4946,111.4006,111.4689,62555.0
2019-06-12 10:30:00,130.49,130.65,130.49,130.63,80885.0,111.4604,111.5971,111.4604,111.58,80885.0
2019-06-12 10:35:00,130.63,130.65,130.57,130.61,59080.0,111.58,111.5971,111.5287,111.5629,59080.0
2019-06-12 10:40:00,130.61,130.69,130.6,130.68,21474.0,111.5629,111.6312,111.5544,111.6227,21474.0
2019-06-12 10:45:00,130.68,130.69,130.59,130.6,161867.0,111.6227,111.6312,111.5458,111.5544,161867.0
2019-06-12 10:50:00,130.6,130.65,130.6,130.63,22832.0,111.5544,111.5971,111.5544,111.58,22832.0
2019-06-12 10:55:00,130.64,130.64,130.53,130.6,27689.0,111.5885,111.5885,111.4946,111.5544,27689.0
2019-06-12 11:00:00,130.6,130.65,130.57,130.61,11292.0,111.5544,111.5971,111.5287,111.5629,11292.0
2019-06-12 11:05:00,130.6,130.63,130.57,130.59,19900.0,111.5544,111.58,111.5287,111.5458,19900.0
2019-06-12 11:10:00,130.59,130.6,130.54,130.57,16159.0,111.5458,111.5544,111.5031,111.5287,16159.0
2019-06-12 11:15:00,130.57,130.57,130.46,130.46,14816.0,111.5287,111.5287,111.4348,111.4348,14816.0
2019-06-12 11:20:00,130.46,130.49,130.45,130.45,23706.0,111.4348,111.4604,111.4262,111.4262,23706.0
2019-06-12 11:25:00,130.45,130.46,130.37,130.38,98261.0,111.4262,111.4348,111.3579,111.3664,98261.0
2019-06-12 11:30:00,130.39,130.4,130.3,130.34,48701.0,111.375,111.3835,111.2981,111.3323,48701.0
2019-06-12 11:35:00,130.33,130.42,130.33,130.41,21100.0,111.3237,111.4006,111.3237,111.3921,21100.0
2019-06-12 11:40:00,130.42,130.45,130.38,130.41,35663.0,111.4006,111.4262,111.3664,111.3921,35663.0
2019-06-12 11:45:00,130.41,130.46,130.41,130.44,20624.0,111.3921,111.4348,111.3921,111.4177,20624.0
2019-06-12 11:50:00,130.45,130.57,130.42,130.55,71429.0,111.4262,111.5287,111.4006,111.5116,71429.0
2019-06-12 11:55:00,130.56,130.62,130.54,130.6,48904.0,111.5202,111.5714,111.5031,111.5544,48904.0
2019-06-12 12:00:00,130.59,130.65,130.58,130.62,14070.0,111.5458,111.5971,111.5373,111.5714,14070.0
2019-06-12 12:05:00,130.62,130.62,130.56,130.59,40271.0,111.5714,111.5714,111.5202,111.5458,40271.0
2019-06-12 12:10:00,130.6,130.64,130.6,130.63,22881.0,111.5544,111.5885,111.5544,111.58,22881.0
2019-06-12 12:15:00,130.62,130.66,130.62,130.65,373853.0,111.5714,111.6056,111.5714,111.5971,373853.0
2019-06-12 12:20:00,130.66,130.7,130.57,130.63,76605.0,111.6056,111.6398,111.5287,111.58,76605.0
2019-06-12 12:25:00,130.63,130.65,130.6,130.61,38177.0,111.58,111.5971,111.5544,111.5629,38177.0
2019-06-12 12:30:00,130.6,130.64,130.6,130.63,8435.0,111.5544,111.5885,111.5544,111.58,8435.0
2019-06-12 12:35:00,130.64,130.64,130.58,130.59,21677.0,111.5885,111.5885,111.5373,111.5458,21677.0
2019-06-12 12:40:00,130.58,130.58,130.55,130.56,4879.0,111.5373,111.5373,111.5116,111.5202,4879.0
2019-06-12 12:45:00,130.55,130.55,130.45,130.45,31315.0,111.5116,111.5116,111.4262,111.4262,31315.0
2019-06-12 12:50:00,130.45,130.47,130.43,130.44,24871.0,111.4262,111.4433,111.4091,111.4177,24871.0
2019-06-12 12:55:00,130.44,130.47,130.41,130.41,18216.0,111.4177,111.4433,111.3921,111.3921,18216.0
2019-06-12 13:00:00,130.41,130.48,130.4,130.43,57985.0,111.3921,111.4519,111.3835,111.4091,57985.0
2019-06-12 13:05:00,130.43,130.46,130.39,130.46,14677.0,111.4091,111.4348,111.375,111.4348,14677.0
2019-06-12 13:10:00,130.47,130.52,130.46,130.51,25232.0,111.4433,111.486,111.4348,111.4775,25232.0
2019-06-12 13:15:00,130.51,130.54,130.49,130.53,7469.0,111.4775,111.5031,111.4604,111.4946,7469.0
2019-06-12 13:20:00,130.53,130.54,130.43,130.47,34559.0,111.4946,111.5031,111.4091,111.4433,34559.0
2019-06-12 13:25:00,130.48,130.56,130.47,130.55,35893.0,111.4519,111.5202,111.4433,111.5116,35893.0
2019-06-12 13:30:00,130.54,130.56,130.48,130.49,15832.0,111.5031,111.5202,111.4519,111.4604,15832.0
2019-06-12 13:35:00,130.49,130.62,130.49,130.61,37189.0,111.4604,111.5714,111.4604,111.5629,37189.0
2019-06-12 13:40:00,130.6,130.61,130.58,130.58,10350.0,111.5544,111.5629,111.5373,111.5373,10350.0
2019-06-12 13:45:00,130.58,130.59,130.54,130.55,44695.0,111.5373,111.5458,111.5031,111.5116,44695.0
2019-06-12 13:50:00,130.55,130.6,130.54,130.59,108821.0,111.5116,111.5544,111.5031,111.5458,108821.0
2019-06-12 13:55:00,130.58,130.65,130.58,130.59,58420.0,111.5373,111.5971,111.5373,111.5458,58420.0
2019-06-12 14:00:00,130.59,130.65,130.58,130.63,37442.0,111.5458,111.5971,111.5373,111.58,37442.0
2019-06-12 14:05:00,130.63,130.65,130.6,130.65,111458.0,111.58,111.5971,111.5544,111.5971,111458.0
2019-06-12 14:10:00,130.64,130.64,130.6,130.63,41379.0,111.5885,111.5885,111.5544,111.58,41379.0
2019-06-12 14:15:00,130.62,130.67,130.61,130.67,83302.0,111.5714,111.6141,111.5629,111.6141,83302.0
2019-06-12 14:20:00,130.66,130.68,130.62,130.66,19313.0,111.6056,111.6227,111.5714,111.6056,19313.0
2019-06-12 14:25:00,130.66,130.67,130.62,130.64,12024.0,111.6056,111.6141,111.5714,111.5885,12024.0
2019-06-12 14:30:00,130.64,130.65,130.61,130.63,37734.0,111.5885,111.5971,111.5629,111.58,37734.0
2019-06-12 14:35:00,130.63,130.65,130.56,130.58,18305.0,111.58,111.5971,111.5202,111.5373,18305.0
2019-06-12 14:40:00,130.57,130.59,130.55,130.57,41431.0,111.5287,111.5458,111.5116,111.5287,41431.0
2019-06-12 14:45:00,130.56,130.58,130.48,130.52,100717.0,111.5202,111.5373,111.4519,111.486,100717.0
2019-06-12 14:50:00,130.53,130.54,130.48,130.51,25493.0,111.4946,111.5031,111.4519,111.4775,25493.0
2019-06-12 14:55:00,130.51,130.56,130.49,130.5,158567.0,111.4775,111.5202,111.4604,111.4689,158567.0
2019-06-12 15:00:00,130.5,130.51,130.45,130.51,68273.0,111.4689,111.4775,111.4262,111.4775,68273.0
2019-06-12 15:05:00,130.52,130.56,130.5,130.56,9458.0,111.486,111.5202,111.4689,111.5202,9458.0
2019-06-12 15:10:00,130.56,130.57,130.5,130.52,21690.0,111.5202,111.5287,111.4689,111.486,21690.0
2019-06-12 15:15:00,130.52,130.58,130.51,130.58,20031.0,111.486,111.5373,111.4775,111.5373,20031.0
2019-06-12 15:20:00,130.58,130.61,130.57,130.61,21815.0,111.5373,111.5629,111.5287,111.5629,21815.0
2019-06-12 15:25:00,130.61,130.67,130.61,130.66,40909.0,111.5629,111.6141,111.5629,111.6056,40909.0
2019-06-12 15:30:00,130.67,130.75,130.65,130.69,243170.0,111.6141,111.6825,111.5971,111.6312,243170.0
2019-06-12 15:35:00,130.69,130.74,130.68,130.71,94836.0,111.6312,111.6739,111.6227,111.6483,94836.0
2019-06-12 15:40:00,130.71,130.71,130.67,130.7,308174.0,111.6483,111.6483,111.6141,111.6398,308174.0
2019-06-12 15:45:00,130.7,130.73,130.69,130.71,70147.0,111.6398,111.6654,111.6312,111.6483,70147.0
2019-06-12 15:50:00,130.7,130.73,130.7,130.71,80081.0,111.6398,111.6654,111.6398,111.6483,80081.0
2019-06-12 15:55:00,130.7,130.72,130.68,130.68,285340.0,111.6398,111.6569,111.6227,111.6227,285340.0
2019-06-13 09:30:00,130.8,130.93,130.8,130.92,96365.0,111.7252,111.8362,111.7252,111.8277,96365.0
2019-06-13 09:35:00,130.92,130.92,130.85,130.9,173012.0,111.8277,111.8277,111.7679,111.8106,173012.0
2019-06-13 09:40:00,130.91,131.0,130.9,131.0,64199.0,111.8191,111.896,111.8106,111.896,64199.0
2019-06-13 09:45:00,130.99,131.03,130.95,131.03,65677.0,111.8875,111.9216,111.8533,111.9216,65677.0
2019-06-13 09:50:00,131.02,131.05,130.97,130.99,47614.0,111.9131,111.9387,111.8704,111.8875,47614.0
2019-06-13 09:55:00,130.98,130.99,130.93,130.94,35028.0,111.8789,111.8875,111.8362,111.8448,35028.0
2019-06-13 10:00:00,130.94,131.02,130.93,131.01,36079.0,111.8448,111.9131,111.8362,111.9046,36079.0
2019-06-13 10:05:00,131.01,131.07,130.97,131.04,50562.0,111.9046,111.9558,111.8704,111.9302,50562.0
2019-06-13 10:10:00,131.05,131.06,130.99,131.02,47224.0,111.9387,111.9473,111.8875,111.9131,47224.0
2019-06-13 10:15:00,131.02,131.07,131.02,131.03,40428.0,111.9131,111.9558,111.9131,111.9216,40428.0
2019-06-13 10:20:00,131.04,131.05,130.91,130.92,92033.0,111.9302,111.9387,111.8191,111.8277,92033.0
2019-06-13 10:25:00,130.92,130.93,130.84,130.85,45049.0,111.8277,111.8362,111.7594,111.7679,45049.0
2019-06-13 10:30:00,130.83,130.87,130.82,130.83,21967.0,111.7508,111.785,111.7423,111.7508,21967.0
2019-06-13 10:35:00,130.83,130.87,130.79,130.86,38424.0,111.7508,111.785,111.7166,111.7764,38424.0
2019-06-13 10:40:00,130.86,130.97,130.85,130.94,67486.0,111.7764,111.8704,111.7679,111.8448,67486.0
2019-06-13 10:45:00,130.94,130.96,130.9,130.94,12807.0,111.8448,111.8619,111.8106,111.8448,12807.0
2019-06-13 10:50:00,130.94,130.99,130.93,130.99,26266.0,111.8448,111.8875,111.8362,111.8875,26266.0
2019-06-13 10:55:00,130.98,131.02,130.9,131.02,35933.0,111.8789,111.9131,111.8106,111.9131,35933.0
2019-06-13 11:00:00,131.01,131.03,130.99,131.0,43183.0,111.9046,111.9216,111.8875,111.896,43183.0
2019-06-13 11:05:00,131.0,131.07,131.0,131.0,28846.0,111.896,111.9558,111.896,111.896,28846.0
2019-06-13 11:10:00,131.0,131.01,130.96,130.97,13333.0,111.896,111.9046,111.8619,111.8704,13333.0
2019-06-13 11:15:00,130.97,131.05,130.97,131.03,16354.0,111.8704,111.9387,111.8704,111.9216,16354.0
2019-06-13 11:20:00,131.03,131.06,131.02,131.06,40958.0,111.9216,111.9473,111.9131,111.9473,40958.0
2019-06-13 11:25:00,131.06,131.1,131.04,131.05,26947.0,111.9473,111.9814,111.9302,111.9387,26947.0
2019-06-13 11:30:00,131.06,131.07,131.0,131.02,19875.0,111.9473,111.9558,111.896,111.9131,19875.0
2019-06-13 11:35:00,131.02,131.06,130.99,131.06,30399.0,111.9131,111.9473,111.8875,111.9473,30399.0
2019-06-13 11:40:00,131.06,131.09,131.03,131.03,84473.0,111.9473,111.9729,111.9216,111.9216,84473.0
2019-06-13 11:45:00,131.02,131.02,130.96,130.97,99498.0,111.9131,111.9131,111.8619,111.8704,99498.0
2019-06-13 11:50:00,130.97,130.98,130.89,130.89,112508.0,111.8704,111.8789,111.8021,111.8021,112508.0
2019-06-13 11:55:00,130.9,130.94,130.89,130.93,24044.0,111.8106,111.8448,111.8021,111.8362,24044.0
2019-06-13 12:00:00,130.93,130.97,130.9,130.92,66688.0,111.8362,111.8704,111.8106,111.8277,66688.0
2019-06-13 12:05:00,130.93,130.94,130.92,130.94,9000.0,111.8362,111.8448,111.8277,111.8448,9000.0
2019-06-13 12:10:00,130.94,130.96,130.92,130.96,5424.0,111.8448,111.8619,111.8277,111.8619,5424.0
2019-06-13 12:15:00,130.96,131.01,130.96,131.0,14499.0,111.8619,111.9046,111.8619,111.896,14499.0
2019-06-13 12:20:00,131.0,131.05,131.0,131.05,11474.0,111.896,111.9387,111.896,111.9387,11474.0
2019-06-13 12:25:00,131.05,131.1,131.02,131.08,381156.0,111.9387,111.9814,111.9131,111.9644,381156.0
2019-06-13 12:30:00,131.09,131.09,131.04,131.08,21068.0,111.9729,111.9729,111.9302,111.9644,21068.0
2019-06-13 12:35:00,131.08,131.1,131.06,131.09,43041.0,111.9644,111.9814,111.9473,111.9729,43041.0
2019-06-13 12:40:00,131.09,131.1,131.01,131.02,73388.0,111.9729,111.9814,111.9046,111.9131,73388.0
2019-06-13 12:45:00,131.02,131.02,130.94,130.95,13582.0,111.9131,111.9131,111.8448,111.8533,13582.0
2019-06-13 12:50:00,130.96,130.98,130.92,130.92,30332.0,111.8619,111.8789,111.8277,111.8277,30332.0
2019-06-13 12:55:00,130.92,130.93,130.88,130.89,40547.0,111.8277,111.8362,111.7935,111.8021,40547.0
2019-06-13 13:00:00,130.9,131.08,130.89,130.99,371472.0,111.8106,111.9644,111.8021,111.8875,371472.0
2019-06-13 13:05:00,131.0,131.02,130.96,130.99,57773.0,111.896,111.9131,111.8619,111.8875,57773.0
2019-06-13 13:10:00,130.99,131.01,130.97,131.0,11717.0,111.8875,111.9046,111.8704,111.896,11717.0
2019-06-13 13:15:00,131.01,131.02,130.97,131.01,25074.0,111.9046,111.9131,111.8704,111.9046,25074.0
2019-06-13 13:20:00,131.02,131.03,130.97,131.0,18911.0,111.9131,111.9216,111.8704,111.896,18911.0
2019-06-13 13:25:00,130.99,131.02,130.97,131.01,41806.0,111.8875,111.9131,111.8704,111.9046,41806.0
2019-06-13 13:30:00,131.0,131.04,130.99,131.03,13096.0,111.896,111.9302,111.8875,111.9216,13096.0
2019-06-13 13:35:00,131.03,131.04,131.02,131.03,27826.0,111.9216,111.9302,111.9131,111.9216,27826.0
2019-06-13 13:40:00,131.03,131.06,131.02,131.05,12624.0,111.9216,111.9473,111.9131,111.9387,12624.0
2019-06-13 13:45:00,131.05,131.12,131.05,131.12,27159.0,111.9387,111.9985,111.9387,111.9985,27159.0
2019-06-13 13:50:00,131.12,131.16,131.08,131.08,106336.0,111.9985,112.0327,111.9644,111.9644,106336.0
2019-06-13 13:55:00,131.09,131.12,131.07,131.09,30263.0,111.9729,111.9985,111.9558,111.9729,30263.0
2019-06-13 14:00:00,131.09,131.12,131.07,131.08,194835.0,111.9729,111.9985,111.9558,111.9644,194835.0
2019-06-13 14:05:00,131.09,131.14,131.07,131.14,22243.0,111.9729,112.0156,111.9558,112.0156,22243.0
2019-06-13 14:10:00,131.14,131.18,131.13,131.16,24222.0,112.0156,112.0498,112.0071,112.0327,24222.0
2019-06-13 14:15:00,131.16,131.25,131.16,131.25,86019.0,112.0327,112.1096,112.0327,112.1096,86019.0
2019-06-13 14:20:00,131.25,131.25,131.1,131.12,117209.0,112.1096,112.1096,111.9814,111.9985,117209.0
2019-06-13 14:25:00,131.11,131.11,131.03,131.05,84021.0,111.99,111.99,111.9216,111.9387,84021.0
2019-06-13 14:30:00,131.05,131.18,131.05,131.18,77445.0,111.9387,112.0498,111.9387,112.0498,77445.0
2019-06-13 14:35:00,131.17,131.21,131.13,131.13,21705.0,112.0412,112.0754,112.0071,112.0071,21705.0
2019-06-13 14:40:00,131.14,131.15,131.08,131.09,32277.0,112.0156,112.0241,111.9644,111.9729,32277.0
2019-06-13 14:45:00,131.09,131.11,131.01,131.02,14878.0,111.9729,111.99,111.9046,111.9131,14878.0
2019-06-13 14:50:00,131.02,131.03,130.99,131.01,27840.0,111.9131,111.9216,111.8875,111.9046,27840.0
2019-06-13 14:55:00,131.02,131.15,130.97,131.12,45349.0,111.9131,112.0241,111.8704,111.9985,45349.0
2019-06-13 15:00:00,131.12,131.24,131.11,131.23,52492.0,111.9985,112.101,111.99,112.0925,52492.0
2019-06-13 15:05:00,131.24,131.25,131.19,131.2,21030.0,112.101,112.1096,112.0583,112.0669,21030.0
2019-06-13 15:10:00,131.2,131.21,131.18,131.19,32016.0,112.0669,112.0754,112.0498,112.0583,32016.0
2019-06-13 15:15:00,131.18,131.23,131.18,131.19,24735.0,112.0498,112.0925,112.0498,112.0583,24735.0
2019-06-13 15:20:00,131.2,131.2,131.12,131.12,24355.0,112.0669,112.0669,111.9985,111.9985,24355.0
2019-06-13 15:25:00,131.12,131.14,131.05,131.06,31703.0,111.9985,112.0156,111.9387,111.9473,31703.0
2019-06-13 15:30:00,131.06,131.1,131.06,131.08,116795.0,111.9473,111.9814,111.9473,111.9644,116795.0
2019-06-13 15:35:00,131.08,131.11,131.06,131.11,29869.0,111.9644,111.99,111.9473,111.99,29869.0
2019-06-13 15:40:00,131.12,131.15,131.1,131.12,28958.0,111.9985,112.0241,111.9814,111.9985,28958.0
2019-06-13 15:45:00,131.12,131.14,131.09,131.14,43830.0,111.9985,112.0156,111.9729,112.0156,43830.0
2019-06-13 15:50:00,131.13,131.15,131.12,131.14,90228.0,112.0071,112.0241,111.9985,112.0156,90228.0
2019-06-13 15:55:00,131.14,131.18,131.11,131.13,448442.0,112.0156,112.0498,111.99,112.0071,448442.0
2019-06-14 09:30:00,131.1,131.28,131.09,131.26,81640.0,111.9814,112.1352,111.9729,112.1181,81640.0
2019-06-14 09:35:00,131.28,131.36,131.25,131.33,65824.0,112.1352,112.2035,112.1096,112.1779,65824.0
2019-06-14 09:40:00,131.31,131.38,131.27,131.37,45480.0,112.1608,112.2206,112.1266,112.2121,45480.0
2019-06-14 09:45:00,131.37,131.41,131.32,131.35,65525.0,112.2121,112.2462,112.1694,112.195,65525.0
2019-06-14 09:50:00,131.36,131.46,131.27,131.45,85406.0,112.2035,112.2889,112.1266,112.2804,85406.0
2019-06-14 09:55:00,131.45,131.55,131.43,131.53,40342.0,112.2804,112.3658,112.2633,112.3487,40342.0
2019-06-14 10:00:00,131.52,131.7,131.52,131.68,125858.0,112.3402,112.4939,112.3402,112.4769,125858.0
2019-06-14 10:05:00,131.68,131.69,131.58,131.58,90762.0,112.4769,112.4854,112.3914,112.3914,90762.0
2019-06-14 10:10:00,131.59,131.6,131.49,131.52,73424.0,112.4,112.4085,112.3146,112.3402,73424.0
2019-06-14 10:15:00,131.52,131.55,131.49,131.53,90091.0,112.3402,112.3658,112.3146,112.3487,90091.0
2019-06-14 10:20:00,131.52,131.54,131.45,131.53,54630.0,112.3402,112.3573,112.2804,112.3487,54630.0
2019-06-14 10:25:00,131.54,131.54,131.38,131.43,75294.0,112.3573,112.3573,112.2206,112.2633,75294.0
2019-06-14 10:30:00,131.43,131.46,131.4,131.43,42909.0,112.2633,112.2889,112.2377,112.2633,42909.0
2019-06-14 10:35:00,131.44,131.49,131.39,131.4,25511.0,112.2719,112.3146,112.2291,112.2377,25511.0
2019-06-14 10:40:00,131.39,131.4,131.34,131.35,39720.0,112.2291,112.2377,112.1864,112.195,39720.0
2019-06-14 10:45:00,131.35,131.39,131.28,131.28,36270.0,112.195,112.2291,112.1352,112.1352,36270.0
2019-06-14 10:50:00,131.28,131.32,131.27,131.32,29090.0,112.1352,112.1694,112.1266,112.1694,29090.0
2019-06-14 10:55:00,131.32,131.33,131.26,131.31,26611.0,112.1694,112.1779,112.1181,112.1608,26611.0
2019-06-14 11:00:00,131.31,131.36,131.28,131.36,19002.0,112.1608,112.2035,112.1352,112.2035,19002.0
2019-06-14 11:05:00,131.37,131.46,131.37,131.42,44719.0,112.2121,112.2889,112.2121,112.2548,44719.0
2019-06-14 11:10:00,131.42,131.56,131.41,131.54,262954.0,112.2548,112.3744,112.2462,112.3573,262954.0
2019-06-14 11:15:00,131.54,131.58,131.52,131.53,87951.0,112.3573,112.3914,112.3402,112.3487,87951.0
2019-06-14 11:20:00,131.54,131.56,131.46,131.46,37642.0,112.3573,112.3744,112.2889,112.2889,37642.0
2019-06-14 11:25:00,131.47,131.54,131.46,131.51,19457.0,112.2975,112.3573,112.2889,112.3316,19457.0
2019-06-14 11:30:00,131.5,131.52,131.38,131.41,39144.0,112.3231,112.3402,112.2206,112.2462,39144.0
2019-06-14 11:35:00,131.42,131.45,131.38,131.42,27210.0,112.2548,112.2804,112.2206,112.2548,27210.0
2019-06-14 11:40:00,131.41,131.49,131.41,131.47,266004.0,112.2462,112.3146,112.2462,112.2975,266004.0
2019-06-14 11:45:00,131.48,131.49,131.44,131.46,36645.0,112.306,112.3146,112.2719,112.2889,36645.0
2019-06-14 11:50:00,131.47,131.5,131.45,131.49,15557.0,112.2975,112.3231,112.2804,112.3146,15557.0
2019-06-14 11:55:00,131.49,131.5,131.43,131.47,12315.0,112.3146,112.3231,112.2633,112.2975,12315.0
2019-06-14 12:00:00,131.48,131.54,131.48,131.52,23950.0,112.306,112.3573,112.306,112.3402,23950.0
2019-06-14 12:05:00,131.52,131.53,131.41,131.44,21680.0,112.3402,112.3487,112.2462,112.2719,21680.0
2019-06-14 12:10:00,131.44,131.46,131.43,131.46,24224.0,112.2719,112.2889,112.2633,112.2889,24224.0
2019-06-14 12:15:00,131.47,131.48,131.42,131.45,11892.0,112.2975,112.306,112.2548,112.2804,11892.0
2019-06-14 12:20:00,131.45,131.46,131.41,131.42,19236.0,112.2804,112.2889,112.2462,112.2548,19236.0
2019-06-14 12:25:00,131.43,131.46,131.42,131.45,17748.0,112.2633,112.2889,112.2548,112.2804,17748.0
2019-06-14 12:30:00,131.46,131.47,131.44,131.45,23911.0,112.2889,112.2975,112.2719,112.2804,23911.0
2019-06-14 12:35:00,131.46,131.49,131.46,131.48,11261.0,112.2889,112.3146,112.2889,112.306,11261.0
2019-06-14 12:40:00,131.48,131.67,131.48,131.66,173867.0,112.306,112.4683,112.306,112.4598,173867.0
2019-06-14 12:45:00,131.67,131.71,131.66,131.69,155198.0,112.4683,112.5025,112.4598,112.4854,155198.0
2019-06-14 12:50:00,131.69,131.69,131.64,131.66,23102.0,112.4854,112.4854,112.4427,112.4598,23102.0
2019-06-14 12:55:00,131.66,131.67,131.64,131.65,26647.0,112.4598,112.4683,112.4427,112.4512,26647.0
2019-06-14 13:00:00,131.65,131.65,131.57,131.59,21407.0,112.4512,112.4512,112.3829,112.4,21407.0
2019-06-14 13:05:00,131.59,131.6,131.55,131.55,25544.0,112.4,112.4085,112.3658,112.3658,25544.0
2019-06-14 13:10:00,131.55,131.57,131.53,131.54,46004.0,112.3658,112.3829,112.3487,112.3573,46004.0
2019-06-14 13:15:00,131.54,131.56,131.53,131.55,20873.0,112.3573,112.3744,112.3487,112.3658,20873.0
2019-06-14 13:20:00,131.55,131.56,131.54,131.55,10449.0,112.3658,112.3744,112.3573,112.3658,10449.0
2019-06-14 13:25:00,131.55,131.56,131.51,131.51,17584.0,112.3658,112.3744,112.3316,112.3316,17584.0
2019-06-14 13:30:00,131.5,131.5,131.44,131.44,19900.0,112.3231,112.3231,112.2719,112.2719,19900.0
2019-06-14 13:35:00,131.43,131.44,131.33,131.35,78453.0,112.2633,112.2719,112.1779,112.195,78453.0
2019-06-14 13:40:00,131.35,131.4,131.34,131.37,25478.0,112.195,112.2377,112.1864,112.2121,25478.0
2019-06-14 13:45:00,131.37,131.38,131.33,131.36,51631.0,112.2121,112.2206,112.1779,112.2035,51631.0
2019-06-14 13:50:00,131.36,131.43,131.33,131.43,26778.0,112.2035,112.2633,112.1779,112.2633,26778.0
2019-06-14 13:55:00,131.42,131.44,131.41,131.43,16137.0,112.2548,112.2719,112.2462,112.2633,16137.0
2019-06-14 14:00:00,131.43,131.44,131.38,131.38,84340.0,112.2633,112.2719,112.2206,112.2206,84340.0
2019-06-14 14:05:00,131.39,131.41,131.36,131.38,88145.0,112.2291,112.2462,112.2035,112.2206,88145.0
2019-06-14 14:10:00,131.38,131.39,131.37,131.38,11313.0,112.2206,112.2291,112.2121,112.2206,11313.0
2019-06-14 14:15:00,131.39,131.39,131.37,131.37,11875.0,112.2291,112.2291,112.2121,112.2121,11875.0
2019-06-14 14:20:00,131.36,131.44,131.36,131.44,48582.0,112.2035,112.2719,112.2035,112.2719,48582.0
2019-06-14 14:25:00,131.43,131.44,131.35,131.36,291217.0,112.2633,112.2719,112.195,112.2035,291217.0
2019-06-14 14:30:00,131.36,131.4,131.36,131.38,17506.0,112.2035,112.2377,112.2035,112.2206,17506.0
2019-06-14 14:35:00,131.38,131.4,131.34,131.34,16469.0,112.2206,112.2377,112.1864,112.1864,16469.0
2019-06-14 14:40:00,131.34,131.4,131.31,131.4,37792.0,112.1864,112.2377,112.1608,112.2377,37792.0
2019-06-14 14:45:00,131.4,131.41,131.34,131.34,17919.0,112.2377,112.2462,112.1864,112.1864,17919.0
2019-06-14 14:50:00,131.34,131.4,131.34,131.35,26334.0,112.1864,112.2377,112.1864,112.195,26334.0
2019-06-14 14:55:00,131.35,131.38,131.3,131.33,46498.0,112.195,112.2206,112.1523,112.1779,46498.0
2019-06-14 15:00:00,131.33,131.38,131.3,131.31,40385.0,112.1779,112.2206,112.1523,112.1608,40385.0
2019-06-14 15:05:00,131.32,131.36,131.28,131.29,68069.0,112.1694,112.2035,112.1352,112.1437,68069.0
2019-06-14 15:10:00,131.29,131.36,131.29,131.31,28339.0,112.1437,112.2035,112.1437,112.1608,28339.0
2019-06-14 15:15:00,131.3,131.3,131.28,131.29,35701.0,112.1523,112.1523,112.1352,112.1437,35701.0
2019-06-14 15:20:00,131.29,131.34,131.29,131.32,40997.0,112.1437,112.1864,112.1437,112.1694,40997.0
2019-06-14 15:25:00,131.31,131.32,131.28,131.3,20322.0,112.1608,112.1694,112.1352,112.1523,20322.0
2019-06-14 15:30:00,131.29,131.29,131.24,131.25,35103.0,112.1437,112.1437,112.101,112.1096,35103.0
2019-06-14 15:35:00,131.24,131.26,131.22,131.26,43635.0,112.101,112.1181,112.0839,112.1181,43635.0
2019-06-14 15:40:00,131.26,131.28,131.24,131.27,55988.0,112.1181,112.1352,112.101,112.1266,55988.0
2019-06-14 15:45:00,131.27,131.3,131.23,131.29,130610.0,112.1266,112.1523,112.0925,112.1437,130610.0
2019-06-14 15:50:00,131.28,131.29,131.26,131.27,96548.0,112.1352,112.1437,112.1181,112.1266,96548.0
2019-06-14 15:55:00,131.27,131.45,131.26,131.45,311432.0,112.1266,112.2804,112.1181,112.2804,311432.0
2019-06-17 09:30:00,131.39,131.44,131.35,131.43,131718.0,112.2291,112.2719,112.195,112.2633,131718.0
2019-06-17 09:35:00,131.44,131.46,131.37,131.39,40604.0,112.2719,112.2889,112.2121,112.2291,40604.0
2019-06-17 09:40:00,131.39,131.4,131.34,131.38,41999.0,112.2291,112.2377,112.1864,112.2206,41999.0
2019-06-17 09:45:00,131.4,131.4,131.34,131.35,33988.0,112.2377,112.2377,112.1864,112.195,33988.0
2019-06-17 09:50:00,131.35,131.36,131.22,131.23,63360.0,112.195,112.2035,112.0839,112.0925,63360.0
2019-06-17 09:55:00,131.22,131.23,131.17,131.19,95128.0,112.0839,112.0925,112.0412,112.0583,95128.0
2019-06-17 10:00:00,131.2,131.24,131.14,131.15,180754.0,112.0669,112.101,112.0156,112.0241,180754.0
2019-06-17 10:05:00,131.15,131.22,131.15,131.22,50339.0,112.0241,112.0839,112.0241,112.0839,50339.0
2019-06-17 10:10:00,131.22,131.23,131.16,131.16,47978.0,112.0839,112.0925,112.0327,112.0327,47978.0
2019-06-17 10:15:00,131.16,131.26,131.15,131.24,33993.0,112.0327,112.1181,112.0241,112.101,33993.0
2019-06-17 10:20:00,131.24,131.27,131.22,131.23,27653.0,112.101,112.1266,112.0839,112.0925,27653.0
2019-06-17 10:25:00,131.23,131.31,131.23,131.28,34692.0,112.0925,112.1608,112.0925,112.1352,34692.0
2019-06-17 10:30:00,131.26,131.27,131.17,131.19,36806.0,112.1181,112.1266,112.0412,112.0583,36806.0
2019-06-17 10:35:00,131.18,131.18,131.13,131.15,38255.0,112.0498,112.0498,112.0071,112.0241,38255.0
2019-06-17 10:40:00,131.16,131.22,131.13,131.2,39234.0,112.0327,112.0839,112.0071,112.0669,39234.0
2019-06-17 10:45:00,131.21,131.28,131.21,131.27,29684.0,112.0754,112.1352,112.0754,112.1266,29684.0
2019-06-17 10:50:00,131.27,131.27,131.23,131.25,15208.0,112.1266,112.1266,112.0925,112.1096,15208.0
2019-06-17 10:55:00,131.25,131.3,131.25,131.28,14615.0,112.1096,112.1523,112.1096,112.1352,14615.0
2019-06-17 11:00:00,131.28,131.37,131.28,131.36,43361.0,112.1352,112.2121,112.1352,112.2035,43361.0
2019-06-17 11:05:00,131.35,131.38,131.35,131.36,14103.0,112.195,112.2206,112.195,112.2035,14103.0
2019-06-17 11:10:00,131.37,131.45,131.37,131.44,26046.0,112.2121,112.2804,112.2121,112.2719,26046.0
2019-06-17 11:15:00,131.44,131.45,131.42,131.43,19390.0,112.2719,112.2804,112.2548,112.2633,19390.0
2019-06-17 11:20:00,131.43,131.52,131.43,131.51,222431.0,112.2633,112.3402,112.2633,112.3316,222431.0
2019-06-17 11:25:00,131.51,131.56,131.51,131.54,57328.0,112.3316,112.3744,112.3316,112.3573,57328.0
2019-06-17 11:30:00,131.55,131.58,131.55,131.57,7531.0,112.3658,112.3914,112.3658,112.3829,7531.0
2019-06-17 11:35:00,131.57,131.57,131.55,131.56,19909.0,112.3829,112.3829,112.3658,112.3744,19909.0
2019-06-17 11:40:00,131.56,131.57,131.55,131.56,9203.0,112.3744,112.3829,112.3658,112.3744,9203.0
2019-06-17 11:45:00,131.57,131.61,131.56,131.61,53824.0,112.3829,112.4171,112.3744,112.4171,53824.0
2019-06-17 11:50:00,131.61,131.67,131.61,131.66,34982.0,112.4171,112.4683,112.4171,112.4598,34982.0
2019-06-17 11:55:00,131.67,131.71,131.67,131.69,162567.0,112.4683,112.5025,112.4683,112.4854,162567.0
2019-06-17 12:00:00,131.7,131.72,131.67,131.72,31654.0,112.4939,112.511,112.4683,112.511,31654.0
2019-06-17 12:05:00,131.72,131.74,131.69,131.69,42485.0,112.511,112.5281,112.4854,112.4854,42485.0
2019-06-17 12:10:00,131.69,131.69,131.67,131.69,4837.0,112.4854,112.4854,112.4683,112.4854,4837.0
2019-06-17 12:15:00,131.68,131.68,131.63,131.64,22821.0,112.4769,112.4769,112.4341,112.4427,22821.0
2019-06-17 12:20:00,131.64,131.66,131.63,131.66,12281.0,112.4427,112.4598,112.4341,112.4598,12281.0
2019-06-17 12:25:00,131.66,131.66,131.64,131.65,8456.0,112.4598,112.4598,112.4427,112.4512,8456.0
2019-06-17 12:30:00,131.66,131.68,131.63,131.64,10489.0,112.4598,112.4769,112.4341,112.4427,10489.0
2019-06-17 12:35:00,131.64,131.68,131.61,131.68,13558.0,112.4427,112.4769,112.4171,112.4769,13558.0
2019-06-17 12:40:00,131.67,131.68,131.66,131.68,8433.0,112.4683,112.4769,112.4598,112.4769,8433.0
2019-06-17 12:45:00,131.67,131.68,131.65,131.66,5740.0,112.4683,112.4769,112.4512,112.4598,5740.0
2019-06-17 12:50:00,131.65,131.67,131.62,131.62,12922.0,112.4512,112.4683,112.4256,112.4256,12922.0
2019-06-17 12:55:00,131.64,131.65,131.61,131.64,11687.0,112.4427,112.4512,112.4171,112.4427,11687.0
2019-06-17 13:00:00,131.64,131.67,131.59,131.6,28585.0,112.4427,112.4683,112.4,112.4085,28585.0
2019-06-17 13:05:00,131.59,131.66,131.58,131.66,12868.0,112.4,112.4598,112.3914,112.4598,12868.0
2019-06-17 13:10:00,131.67,131.7,131.63,131.7,11445.0,112.4683,112.4939,112.4341,112.4939,11445.0
2019-06-17 13:15:00,131.69,131.69,131.66,131.68,11558.0,112.4854,112.4854,112.4598,112.4769,11558.0
2019-06-17 13:20:00,131.69,131.7,131.67,131.68,839414.0,112.4854,112.4939,112.4683,112.4769,839414.0
2019-06-17 13:25:00,131.69,131.71,131.65,131.65,54561.0,112.4854,112.5025,112.4512,112.4512,54561.0
2019-06-17 13:30:00,131.65,131.66,131.62,131.64,98197.0,112.4512,112.4598,112.4256,112.4427,98197.0
2019-06-17 13:35:00,131.63,131.68,131.61,131.67,141327.0,112.4341,112.4769,112.4171,112.4683,141327.0
2019-06-17 13:40:00,131.67,131.68,131.65,131.65,25785.0,112.4683,112.4769,112.4512,112.4512,25785.0
2019-06-17 13:45:00,131.65,131.69,131.64,131.69,21994.0,112.4512,112.4854,112.4427,112.4854,21994.0
2019-06-17 13:50:00,131.7,131.73,131.69,131.71,21480.0,112.4939,112.5196,112.4854,112.5025,21480.0
2019-06-17 13:55:00,131.7,131.7,131.6,131.6,67121.0,112.4939,112.4939,112.4085,112.4085,67121.0
2019-06-17 14:00:00,131.61,131.63,131.59,131.62,139839.0,112.4171,112.4341,112.4,112.4256,139839.0
2019-06-17 14:05:00,131.62,131.65,131.61,131.63,61507.0,112.4256,112.4512,112.4171,112.4341,61507.0
2019-06-17 14:10:00,131.62,131.68,131.62,131.63,50326.0,112.4256,112.4769,112.4256,112.4341,50326.0
2019-06-17 14:15:00,131.63,131.7,131.62,131.69,34519.0,112.4341,112.4939,112.4256,112.4854,34519.0
2019-06-17 14:20:00,131.68,131.7,131.67,131.68,57142.0,112.4769,112.4939,112.4683,112.4769,57142.0
2019-06-17 14:25:00,131.68,131.76,131.67,131.75,37781.0,112.4769,112.5452,112.4683,112.5366,37781.0
2019-06-17 14:30:00,131.75,131.76,131.68,131.72,85610.0,112.5366,112.5452,112.4769,112.511,85610.0
2019-06-17 14:35:00,131.72,131.74,131.68,131.69,35898.0,112.511,112.5281,112.4769,112.4854,35898.0
2019-06-17 14:40:00,131.68,131.7,131.64,131.65,28214.0,112.4769,112.4939,112.4427,112.4512,28214.0
2019-06-17 14:45:00,131.67,131.7,131.66,131.67,17350.0,112.4683,112.4939,112.4598,112.4683,17350.0
2019-06-17 14:50:00,131.67,131.69,131.65,131.66,20346.0,112.4683,112.4854,112.4512,112.4598,20346.0
2019-06-17 14:55:00,131.66,131.69,131.65,131.66,18268.0,112.4598,112.4854,112.4512,112.4598,18268.0
2019-06-17 15:00:00,131.66,131.68,131.65,131.67,32587.0,112.4598,112.4769,112.4512,112.4683,32587.0
2019-06-17 15:05:00,131.68,131.68,131.66,131.68,10432.0,112.4769,112.4769,112.4598,112.4769,10432.0
2019-06-17 15:10:00,131.68,131.68,131.64,131.65,9027.0,112.4769,112.4769,112.4427,112.4512,9027.0
2019-06-17 15:15:00,131.65,131.65,131.61,131.64,23960.0,112.4512,112.4512,112.4171,112.4427,23960.0
2019-06-17 15:20:00,131.64,131.64,131.6,131.62,11102.0,112.4427,112.4427,112.4085,112.4256,11102.0
2019-06-17 15:25:00,131.61,131.63,131.61,131.62,16599.0,112.4171,112.4341,112.4171,112.4256,16599.0
2019-06-17 15:30:00,131.62,131.65,131.61,131.64,33281.0,112.4256,112.4512,112.4171,112.4427,33281.0
2019-06-17 15:35:00,131.64,131.65,131.63,131.65,61560.0,112.4427,112.4512,112.4341,112.4512,61560.0
2019-06-17 15:40:00,131.65,131.66,131.64,131.65,22663.0,112.4512,112.4598,112.4427,112.4512,22663.0
2019-06-17 15:45:00,131.64,131.65,131.62,131.64,32092.0,112.4427,112.4512,112.4256,112.4427,32092.0
2019-06-17 15:50:00,131.64,131.65,131.63,131.64,46761.0,112.4427,112.4512,112.4341,112.4427,46761.0
2019-06-17 15:55:00,131.65,131.67,131.64,131.66,468890.0,112.4512,112.4683,112.4427,112.4598,468890.0
2019-06-18 09:30:00,132.74,132.86,132.68,132.74,136982.0,113.3823,113.4848,113.331,113.3823,136982.0
2019-06-18 09:35:00,132.74,132.78,132.51,132.57,341008.0,113.3823,113.4164,113.1858,113.2371,341008.0
2019-06-18 09:40:00,132.58,132.61,132.21,132.23,615254.0,113.2456,113.2712,112.9296,112.9466,615254.0
2019-06-18 09:45:00,132.23,132.3,132.06,132.15,398889.0,112.9466,113.0064,112.8014,112.8783,398889.0
2019-06-18 09:50:00,132.15,132.19,132.04,132.16,181403.0,112.8783,112.9125,112.7844,112.8869,181403.0
2019-06-18 09:55:00,132.16,132.16,132.06,132.15,226251.0,112.8869,112.8869,112.8014,112.8783,226251.0
2019-06-18 10:00:00,132.15,132.2,132.08,132.1,254471.0,112.8783,112.921,112.8185,112.8356,254471.0
2019-06-18 10:05:00,132.11,132.16,131.95,131.96,225572.0,112.8441,112.8869,112.7075,112.716,225572.0
2019-06-18 10:10:00,131.95,132.14,131.94,132.13,213789.0,112.7075,112.8698,112.6989,112.8612,213789.0
2019-06-18 10:15:00,132.12,132.22,132.12,132.14,110468.0,112.8527,112.9381,112.8527,112.8698,110468.0
2019-06-18 10:20:00,132.13,132.27,132.12,132.27,89010.0,112.8612,112.9808,112.8527,112.9808,89010.0
2019-06-18 10:25:00,132.29,132.29,132.19,132.23,44031.0,112.9979,112.9979,112.9125,112.9466,44031.0
2019-06-18 10:30:00,132.24,132.32,132.2,132.3,61595.0,112.9552,113.0235,112.921,113.0064,61595.0
2019-06-18 10:35:00,132.3,132.43,132.3,132.43,54701.0,113.0064,113.1175,113.0064,113.1175,54701.0
2019-06-18 10:40:00,132.44,132.45,132.3,132.33,90706.0,113.126,113.1346,113.0064,113.0321,90706.0
2019-06-18 10:45:00,132.32,132.5,132.32,132.5,56205.0,113.0235,113.1773,113.0235,113.1773,56205.0
2019-06-18 10:50:00,132.5,132.56,132.49,132.5,119745.0,113.1773,113.2285,113.1687,113.1773,119745.0
2019-06-18 10:55:00,132.5,132.72,132.5,132.71,58083.0,113.1773,113.3652,113.1773,113.3566,58083.0
2019-06-18 11:00:00,132.71,132.73,132.63,132.72,58861.0,113.3566,113.3737,113.2883,113.3652,58861.0
2019-06-18 11:05:00,132.72,132.82,132.72,132.78,89973.0,113.3652,113.4506,113.3652,113.4164,89973.0
2019-06-18 11:10:00,132.79,132.84,132.76,132.79,47093.0,113.425,113.4677,113.3994,113.425,47093.0
2019-06-18 11:15:00,132.79,132.81,132.68,132.69,190576.0,113.425,113.4421,113.331,113.3396,190576.0
2019-06-18 11:20:00,132.67,132.84,132.53,132.75,388137.0,113.3225,113.4677,113.2029,113.3908,388137.0
2019-06-18 11:25:00,132.75,132.76,132.65,132.68,134426.0,113.3908,113.3994,113.3054,113.331,134426.0
2019-06-18 11:30:00,132.68,132.71,132.59,132.64,76021.0,113.331,113.3566,113.2541,113.2969,76021.0
2019-06-18 11:35:00,132.63,132.63,132.49,132.49,38802.0,113.2883,113.2883,113.1687,113.1687,38802.0
2019-06-18 11:40:00,132.5,132.54,132.43,132.44,29273.0,113.1773,113.2114,113.1175,113.126,29273.0
2019-06-18 11:45:00,132.43,132.44,132.41,132.42,29511.0,113.1175,113.126,113.1004,113.1089,29511.0
2019-06-18 11:50:00,132.41,132.46,132.38,132.43,50129.0,113.1004,113.1431,113.0748,113.1175,50129.0
2019-06-18 11:55:00,132.41,132.44,132.39,132.43,23655.0,113.1004,113.126,113.0833,113.1175,23655.0
2019-06-18 12:00:00,132.45,132.45,132.32,132.35,48183.0,113.1346,113.1346,113.0235,113.0491,48183.0
2019-06-18 12:05:00,132.35,132.4,132.34,132.36,18815.0,113.0491,113.0919,113.0406,113.0577,18815.0
2019-06-18 12:10:00,132.36,132.39,132.34,132.37,29568.0,113.0577,113.0833,113.0406,113.0662,29568.0
2019-06-18 12:15:00,132.37,132.43,132.36,132.39,99378.0,113.0662,113.1175,113.0577,113.0833,99378.0
2019-06-18 12:20:00,132.4,132.4,132.33,132.36,33657.0,113.0919,113.0919,113.0321,113.0577,33657.0
2019-06-18 12:25:00,132.35,132.36,132.3,132.31,94023.0,113.0491,113.0577,113.0064,113.015,94023.0
2019-06-18 12:30:00,132.31,132.32,132.22,132.24,90331.0,113.015,113.0235,112.9381,112.9552,90331.0
2019-06-18 12:35:00,132.23,132.26,132.19,132.19,26044.0,112.9466,112.9723,112.9125,112.9125,26044.0
2019-06-18 12:40:00,132.2,132.23,132.2,132.22,16198.0,112.921,112.9466,112.921,112.9381,16198.0
2019-06-18 12:45:00,132.22,132.27,132.21,132.26,35002.0,112.9381,112.9808,112.9296,112.9723,35002.0
2019-06-18 12:50:00,132.25,132.33,132.24,132.32,19552.0,112.9637,113.0321,112.9552,113.0235,19552.0
2019-06-18 12:55:00,132.32,132.35,132.29,132.33,16485.0,113.0235,113.0491,112.9979,113.0321,16485.0
2019-06-18 13:00:00,132.33,132.35,132.17,132.19,48329.0,113.0321,113.0491,112.8954,112.9125,48329.0
2019-06-18 13:05:00,132.2,132.34,132.19,132.33,53039.0,112.921,113.0406,112.9125,113.0321,53039.0
2019-06-18 13:10:00,132.33,132.34,132.29,132.29,16679.0,113.0321,113.0406,112.9979,112.9979,16679.0
2019-06-18 13:15:00,132.29,132.3,132.22,132.28,47697.0,112.9979,113.0064,112.9381,112.9894,47697.0
2019-06-18 13:20:00,132.29,132.33,132.26,132.33,12309.0,112.9979,113.0321,112.9723,113.0321,12309.0
2019-06-18 13:25:00,132.33,132.34,132.3,132.34,19123.0,113.0321,113.0406,113.0064,113.0406,19123.0
2019-06-18 13:30:00,132.34,132.34,132.29,132.31,23214.0,113.0406,113.0406,112.9979,113.015,23214.0
2019-06-18 13:35:00,132.32,132.35,132.32,132.34,8399.0,113.0235,113.0491,113.0235,113.0406,8399.0
2019-06-18 13:40:00,132.34,132.35,132.29,132.33,67887.0,113.0406,113.0491,112.9979,113.0321,67887.0
2019-06-18 13:45:00,132.33,132.38,132.3,132.34,55125.0,113.0321,113.0748,113.0064,113.0406,55125.0
2019-06-18 13:50:00,132.34,132.37,132.29,132.29,30904.0,113.0406,113.0662,112.9979,112.9979,30904.0
2019-06-18 13:55:00,132.29,132.31,132.24,132.3,32897.0,112.9979,113.015,112.9552,113.0064,32897.0
2019-06-18 14:00:00,132.29,132.3,132.23,132.27,284148.0,112.9979,113.0064,112.9466,112.9808,284148.0
2019-06-18 14:05:00,132.27,132.35,132.24,132.35,151440.0,112.9808,113.0491,112.9552,113.0491,151440.0
2019-06-18 14:10:00,132.34,132.41,132.33,132.41,25668.0,113.0406,113.1004,113.0321,113.1004,25668.0
2019-06-18 14:15:00,132.41,132.43,132.39,132.4,24328.0,113.1004,113.1175,113.0833,113.0919,24328.0
2019-06-18 14:20:00,132.41,132.41,132.37,132.37,14128.0,113.1004,113.1004,113.0662,113.0662,14128.0
2019-06-18 14:25:00,132.37,132.42,132.36,132.38,36304.0,113.0662,113.1089,113.0577,113.0748,36304.0
2019-06-18 14:30:00,132.38,132.39,132.32,132.37,50031.0,113.0748,113.0833,113.0235,113.0662,50031.0
2019-06-18 14:35:00,132.37,132.43,132.36,132.42,94155.0,113.0662,113.1175,113.0577,113.1089,94155.0
2019-06-18 14:40:00,132.43,132.45,132.39,132.43,85919.0,113.1175,113.1346,113.0833,113.1175,85919.0
2019-06-18 14:45:00,132.43,132.43,132.29,132.31,44348.0,113.1175,113.1175,112.9979,113.015,44348.0
2019-06-18 14:50:00,132.31,132.34,132.28,132.31,41494.0,113.015,113.0406,112.9894,113.015,41494.0
2019-06-18 14:55:00,132.3,132.3,132.22,132.25,59436.0,113.0064,113.0064,112.9381,112.9637,59436.0
2019-06-18 15:00:00,132.25,132.26,132.22,132.22,45746.0,112.9637,112.9723,112.9381,112.9381,45746.0
2019-06-18 15:05:00,132.23,132.24,132.21,132.22,102785.0,112.9466,112.9552,112.9296,112.9381,102785.0
2019-06-18 15:10:00,132.22,132.23,132.15,132.17,65728.0,112.9381,112.9466,112.8783,112.8954,65728.0
2019-06-18 15:15:00,132.17,132.26,132.17,132.25,104829.0,112.8954,112.9723,112.8954,112.9637,104829.0
2019-06-18 15:20:00,132.25,132.27,132.23,132.26,47779.0,112.9637,112.9808,112.9466,112.9723,47779.0
2019-06-18 15:25:00,132.27,132.32,132.27,132.31,30860.0,112.9808,113.0235,112.9808,113.015,30860.0
2019-06-18 15:30:00,132.31,132.34,132.3,132.31,52330.0,113.015,113.0406,113.0064,113.015,52330.0
2019-06-18 15:35:00,132.3,132.34,132.29,132.33,72687.0,113.0064,113.0406,112.9979,113.0321,72687.0
2019-06-18 15:40:00,132.33,132.35,132.32,132.34,55362.0,113.0321,113.0491,113.0235,113.0406,55362.0
2019-06-18 15:45:00,132.33,132.36,132.31,132.31,76596.0,113.0321,113.0577,113.015,113.015,76596.0
2019-06-18 15:50:00,132.31,132.36,132.3,132.33,117328.0,113.015,113.0577,113.0064,113.0321,117328.0
2019-06-18 15:55:00,132.33,132.36,132.33,132.34,1052939.0,113.0321,113.0577,113.0321,113.0406,1052939.0
2019-06-19 09:30:00,131.86,131.92,131.81,131.88,219199.0,112.6306,112.6819,112.5879,112.6477,219199.0
2019-06-19 09:35:00,131.88,131.91,131.86,131.89,75775.0,112.6477,112.6733,112.6306,112.6562,75775.0
2019-06-19 09:40:00,131.9,131.92,131.8,131.8,270507.0,112.6648,112.6819,112.5794,112.5794,270507.0
2019-06-19 09:45:00,131.8,131.83,131.75,131.76,114856.0,112.5794,112.605,112.5366,112.5452,114856.0
2019-06-19 09:50:00,131.76,131.79,131.73,131.73,32695.0,112.5452,112.5708,112.5196,112.5196,32695.0
2019-06-19 09:55:00,131.73,131.75,131.72,131.72,44427.0,112.5196,112.5366,112.511,112.511,44427.0
2019-06-19 10:00:00,131.72,131.75,131.7,131.74,37024.0,112.511,112.5366,112.4939,112.5281,37024.0
2019-06-19 10:05:00,131.73,131.76,131.72,131.74,44956.0,112.5196,112.5452,112.511,112.5281,44956.0
2019-06-19 10:10:00,131.73,131.74,131.7,131.72,287210.0,112.5196,112.5281,112.4939,112.511,287210.0
2019-06-19 10:15:00,131.71,131.75,131.68,131.71,234119.0,112.5025,112.5366,112.4769,112.5025,234119.0
2019-06-19 10:20:00,131.71,131.72,131.65,131.68,36923.0,112.5025,112.511,112.4512,112.4769,36923.0
2019-06-19 10:25:00,131.68,131.74,131.68,131.74,33330.0,112.4769,112.5281,112.4769,112.5281,33330.0
2019-06-19 10:30:00,131.74,131.79,131.72,131.78,46300.0,112.5281,112.5708,112.511,112.5623,46300.0
2019-06-19 10:35:00,131.78,131.8,131.76,131.77,61769.0,112.5623,112.5794,112.5452,112.5537,61769.0
2019-06-19 10:40:00,131.77,131.85,131.73,131.82,27295.0,112.5537,112.6221,112.5196,112.5964,27295.0
2019-06-19 10:45:00,131.82,131.85,131.76,131.8,42231.0,112.5964,112.6221,112.5452,112.5794,42231.0
2019-06-19 10:50:00,131.82,131.83,131.75,131.75,38688.0,112.5964,112.605,112.5366,112.5366,38688.0
2019-06-19 10:55:00,131.74,131.74,131.58,131.6,71060.0,112.5281,112.5281,112.3914,112.4085,71060.0
2019-06-19 11:00:00,131.59,131.67,131.59,131.66,45090.0,112.4,112.4683,112.4,112.4598,45090.0
2019-06-19 11:05:00,131.66,131.68,131.62,131.66,31783.0,112.4598,112.4769,112.4256,112.4598,31783.0
2019-06-19 11:10:00,131.66,131.68,131.64,131.67,15678.0,112.4598,112.4769,112.4427,112.4683,15678.0
2019-06-19 11:15:00,131.68,131.8,131.68,131.79,51905.0,112.4769,112.5794,112.4769,112.5708,51905.0
2019-06-19 11:20:00,131.79,131.8,131.75,131.75,19797.0,112.5708,112.5794,112.5366,112.5366,19797.0
2019-06-19 11:25:00,131.76,131.82,131.76,131.82,21993.0,112.5452,112.5964,112.5452,112.5964,21993.0
2019-06-19 11:30:00,131.81,131.82,131.78,131.78,16177.0,112.5879,112.5964,112.5623,112.5623,16177.0
2019-06-19 11:35:00,131.78,131.79,131.69,131.73,69106.0,112.5623,112.5708,112.4854,112.5196,69106.0
2019-06-19 11:40:00,131.72,131.74,131.7,131.74,14865.0,112.511,112.5281,112.4939,112.5281,14865.0
2019-06-19 11:45:00,131.75,131.77,131.69,131.75,28849.0,112.5366,112.5537,112.4854,112.5366,28849.0
2019-06-19 11:50:00,131.75,131.8,131.74,131.76,129622.0,112.5366,112.5794,112.5281,112.5452,129622.0
2019-06-19 11:55:00,131.75,131.75,131.68,131.71,57437.0,112.5366,112.5366,112.4769,112.5025,57437.0
2019-06-19 12:00:00,131.71,131.74,131.69,131.73,37088.0,112.5025,112.5281,112.4854,112.5196,37088.0
2019-06-19 12:05:00,131.73,131.77,131.73,131.76,23040.0,112.5196,112.5537,112.5196,112.5452,23040.0
2019-06-19 12:10:00,131.76,131.78,131.74,131.74,11801.0,112.5452,112.5623,112.5281,112.5281,11801.0
2019-06-19 12:15:00,131.74,131.79,131.74,131.77,25090.0,112.5281,112.5708,112.5281,112.5537,25090.0
2019-06-19 12:20:00,131.78,131.8,131.76,131.78,16216.0,112.5623,112.5794,112.5452,112.5623,16216.0
2019-06-19 12:25:00,131.78,131.83,131.78,131.83,61139.0,112.5623,112.605,112.5623,112.605,61139.0
2019-06-19 12:30:00,131.83,131.85,131.82,131.83,41721.0,112.605,112.6221,112.5964,112.605,41721.0
2019-06-19 12:35:00,131.83,131.86,131.81,131.84,9844.0,112.605,112.6306,112.5879,112.6135,9844.0
2019-06-19 12:40:00,131.83,131.83,131.67,131.67,113549.0,112.605,112.605,112.4683,112.4683,113549.0
2019-06-19 12:45:00,131.68,131.69,131.64,131.66,80822.0,112.4769,112.4854,112.4427,112.4598,80822.0
2019-06-19 12:50:00,131.66,131.68,131.63,131.64,80120.0,112.4598,112.4769,112.4341,112.4427,80120.0
2019-06-19 12:55:00,131.64,131.67,131.63,131.64,53622.0,112.4427,112.4683,112.4341,112.4427,53622.0
2019-06-19 13:00:00,131.65,131.71,131.63,131.66,243201.0,112.4512,112.5025,112.4341,112.4598,243201.0
2019-06-19 13:05:00,131.65,131.68,131.65,131.65,9766.0,112.4512,112.4769,112.4512,112.4512,9766.0
2019-06-19 13:10:00,131.65,131.7,131.65,131.68,277294.0,112.4512,112.4939,112.4512,112.4769,277294.0
2019-06-19 13:15:00,131.67,131.7,131.66,131.67,27219.0,112.4683,112.4939,112.4598,112.4683,27219.0
2019-06-19 13:20:00,131.67,131.74,131.67,131.69,106144.0,112.4683,112.5281,112.4683,112.4854,106144.0
2019-06-19 13:25:00,131.69,131.79,131.67,131.76,158647.0,112.4854,112.5708,112.4683,112.5452,158647.0
2019-06-19 13:30:00,131.77,131.77,131.69,131.7,240334.0,112.5537,112.5537,112.4854,112.4939,240334.0
2019-06-19 13:35:00,131.69,131.69,131.63,131.64,43987.0,112.4854,112.4854,112.4341,112.4427,43987.0
2019-06-19 13:40:00,131.63,131.69,131.63,131.69,86813.0,112.4341,112.4854,112.4341,112.4854,86813.0
2019-06-19 13:45:00,131.69,131.73,131.67,131.67,146683.0,112.4854,112.5196,112.4683,112.4683,146683.0
2019-06-19 13:50:00,131.67,131.75,131.67,131.73,134313.0,112.4683,112.5366,112.4683,112.5196,134313.0
2019-06-19 13:55:00,131.71,131.88,131.68,131.8,221652.0,112.5025,112.6477,112.4769,112.5794,221652.0
2019-06-19 14:00:00,131.86,132.38,131.78,132.18,797930.0,112.6306,113.0748,112.5623,112.9039,797930.0
2019-06-19 14:05:00,132.16,132.27,132.0,132.18,540894.0,112.8869,112.9808,112.7502,112.9039,540894.0
2019-06-19 14:10:00,132.19,132.36,132.16,132.34,404699.0,112.9125,113.0577,112.8869,113.0406,404699.0
2019-06-19 14:15:00,132.33,132.46,132.17,132.42,259070.0,113.0321,113.1431,112.8954,113.1089,259070.0
2019-06-19 14:20:00,132.41,132.44,132.22,132.22,254599.0,113.1004,113.126,112.9381,112.9381,254599.0
2019-06-19 14:25:00,132.23,132.37,132.2,132.3,190999.0,112.9466,113.0662,112.921,113.0064,190999.0
2019-06-19 14:30:00,132.29,132.39,132.23,132.39,207962.0,112.9979,113.0833,112.9466,113.0833,207962.0
2019-06-19 14:35:00,132.38,132.46,132.33,132.45,178603.0,113.0748,113.1431,113.0321,113.1346,178603.0
2019-06-19 14:40:00,132.47,132.49,132.31,132.38,158463.0,113.1516,113.1687,113.015,113.0748,158463.0
2019-06-19 14:45:00,132.37,132.53,132.37,132.5,108897.0,113.0662,113.2029,113.0662,113.1773,108897.0
2019-06-19 14:50:00,132.51,132.63,132.5,132.61,386131.0,113.1858,113.2883,113.1773,113.2712,386131.0
2019-06-19 14:55:00,132.61,132.72,132.52,132.55,148112.0,113.2712,113.3652,113.1944,113.22,148112.0
2019-06-19 15:00:00,132.56,132.68,132.53,132.61,108888.0,113.2285,113.331,113.2029,113.2712,108888.0
2019-06-19 15:05:00,132.59,132.64,132.4,132.47,153423.0,113.2541,113.2969,113.0919,113.1516,153423.0
2019-06-19 15:10:00,132.47,132.52,132.43,132.45,84239.0,113.1516,113.1944,113.1175,113.1346,84239.0
2019-06-19 15:15:00,132.44,132.5,132.4,132.5,104401.0,113.126,113.1773,113.0919,113.1773,104401.0
2019-06-19 15:20:00,132.5,132.58,132.49,132.56,92219.0,113.1773,113.2456,113.1687,113.2285,92219.0
2019-06-19 15:25:00,132.55,132.66,132.55,132.65,148978.0,113.22,113.3139,113.22,113.3054,148978.0
2019-06-19 15:30:00,132.64,132.64,132.58,132.62,111523.0,113.2969,113.2969,113.2456,113.2798,111523.0
2019-06-19 15:35:00,132.62,132.7,132.61,132.69,86284.0,113.2798,113.3481,113.2712,113.3396,86284.0
2019-06-19 15:40:00,132.69,132.7,132.6,132.64,71337.0,113.3396,113.3481,113.2627,113.2969,71337.0
2019-06-19 15:45:00,132.65,132.66,132.56,132.65,186320.0,113.3054,113.3139,113.2285,113.3054,186320.0
2019-06-19 15:50:00,132.65,132.67,132.48,132.48,308671.0,113.3054,113.3225,113.1602,113.1602,308671.0
2019-06-19 15:55:00,132.49,132.57,132.46,132.51,1130305.0,113.1687,113.2371,113.1431,113.1858,1130305.0
2019-06-20 09:30:00,132.91,132.97,132.88,132.94,340726.0,113.5275,113.5787,113.5019,113.5531,340726.0
2019-06-20 09:35:00,132.95,133.06,132.95,133.03,265471.0,113.5616,113.6556,113.5616,113.63,265471.0
2019-06-20 09:40:00,133.03,133.09,133.03,133.05,63318.0,113.63,113.6812,113.63,113.6471,63318.0
2019-06-20 09:45:00,133.04,133.04,132.99,133.03,97725.0,113.6385,113.6385,113.5958,113.63,97725.0
2019-06-20 09:50:00,133.04,133.09,133.02,133.02,82344.0,113.6385,113.6812,113.6214,113.6214,82344.0
2019-06-20 09:55:00,133.02,133.04,132.98,133.03,113251.0,113.6214,113.6385,113.5873,113.63,113251.0
2019-06-20 10:00:00,133.02,133.03,132.83,132.9,146019.0,113.6214,113.63,113.4591,113.5189,146019.0
2019-06-20 10:05:00,132.9,132.94,132.85,132.88,355963.0,113.5189,113.5531,113.4762,113.5019,355963.0
2019-06-20 10:10:00,132.88,132.96,132.88,132.95,166583.0,113.5019,113.5702,113.5019,113.5616,166583.0
2019-06-20 10:15:00,132.95,133.1,132.9,133.04,125472.0,113.5616,113.6898,113.5189,113.6385,125472.0
2019-06-20 10:20:00,133.04,133.07,133.01,133.03,224892.0,113.6385,113.6641,113.6129,113.63,224892.0
2019-06-20 10:25:00,133.02,133.11,133.01,133.1,50792.0,113.6214,113.6983,113.6129,113.6898,50792.0
2019-06-20 10:30:00,133.11,133.22,133.08,133.22,78766.0,113.6983,113.7923,113.6727,113.7923,78766.0
2019-06-20 10:35:00,133.22,133.28,133.18,133.25,74991.0,113.7923,113.8435,113.7581,113.8179,74991.0
2019-06-20 10:40:00,133.25,133.3,133.21,133.22,186667.0,113.8179,113.8606,113.7837,113.7923,186667.0
2019-06-20 10:45:00,133.22,133.33,133.22,133.31,63174.0,113.7923,113.8862,113.7923,113.8691,63174.0
2019-06-20 10:50:00,133.31,133.31,133.25,133.29,67118.0,113.8691,113.8691,113.8179,113.8521,67118.0
2019-06-20 10:55:00,133.29,133.31,133.24,133.3,43257.0,113.8521,113.8691,113.8094,113.8606,43257.0
2019-06-20 11:00:00,133.3,133.38,133.29,133.36,88690.0,113.8606,113.9289,113.8521,113.9119,88690.0
2019-06-20 11:05:00,133.35,133.38,133.32,133.33,55864.0,113.9033,113.9289,113.8777,113.8862,55864.0
2019-06-20 11:10:00,133.32,133.38,133.29,133.37,53328.0,113.8777,113.9289,113.8521,113.9204,53328.0
2019-06-20 11:15:00,133.36,133.4,133.31,133.39,102058.0,113.9119,113.946,113.8691,113.9375,102058.0
2019-06-20 11:20:00,133.39,133.49,133.39,133.46,146923.0,113.9375,114.0229,113.9375,113.9973,146923.0
2019-06-20 11:25:00,133.46,133.51,133.46,133.47,61134.0,113.9973,114.04,113.9973,114.0058,61134.0
2019-06-20 11:30:00,133.48,133.48,133.39,133.43,51166.0,114.0144,114.0144,113.9375,113.9716,51166.0
2019-06-20 11:35:00,133.43,133.47,133.36,133.36,77745.0,113.9716,114.0058,113.9119,113.9119,77745.0
2019-06-20 11:40:00,133.35,133.38,133.32,133.33,56243.0,113.9033,113.9289,113.8777,113.8862,56243.0
2019-06-20 11:45:00,133.34,133.38,133.26,133.27,174046.0,113.8948,113.9289,113.8264,113.835,174046.0
2019-06-20 11:50:00,133.26,133.26,133.16,133.17,62326.0,113.8264,113.8264,113.741,113.7496,62326.0
2019-06-20 11:55:00,133.17,133.24,133.17,133.23,58500.0,113.7496,113.8094,113.7496,113.8008,58500.0
2019-06-20 12:00:00,133.22,133.26,133.18,133.25,70248.0,113.7923,113.8264,113.7581,113.8179,70248.0
2019-06-20 12:05:00,133.25,133.25,133.13,133.15,54304.0,113.8179,113.8179,113.7154,113.7325,54304.0
2019-06-20 12:10:00,133.14,133.24,133.11,133.17,62273.0,113.7239,113.8094,113.6983,113.7496,62273.0
2019-06-20 12:15:00,133.18,133.19,133.06,133.11,656944.0,113.7581,113.7666,113.6556,113.6983,656944.0
2019-06-20 12:20:00,133.12,133.15,132.97,132.99,76367.0,113.7069,113.7325,113.5787,113.5958,76367.0
2019-06-20 12:25:00,132.98,132.99,132.87,132.89,74000.0,113.5873,113.5958,113.4933,113.5104,74000.0
2019-06-20 12:30:00,132.9,132.9,132.82,132.86,102843.0,113.5189,113.5189,113.4506,113.4848,102843.0
2019-06-20 12:35:00,132.86,132.92,132.83,132.92,68375.0,113.4848,113.536,113.4591,113.536,68375.0
2019-06-20 12:40:00,132.92,132.93,132.82,132.84,99285.0,113.536,113.5446,113.4506,113.4677,99285.0
2019-06-20 12:45:00,132.84,132.92,132.83,132.92,53005.0,113.4677,113.536,113.4591,113.536,53005.0
2019-06-20 12:50:00,132.91,132.94,132.9,132.91,62841.0,113.5275,113.5531,113.5189,113.5275,62841.0
2019-06-20 12:55:00,132.91,132.97,132.86,132.91,87579.0,113.5275,113.5787,113.4848,113.5275,87579.0
2019-06-20 13:00:00,132.9,132.95,132.78,132.8,81351.0,113.5189,113.5616,113.4164,113.4335,81351.0
2019-06-20 13:05:00,132.81,132.86,132.8,132.81,28333.0,113.4421,113.4848,113.4335,113.4421,28333.0
2019-06-20 13:10:00,132.8,132.86,132.75,132.83,105840.0,113.4335,113.4848,113.3908,113.4591,105840.0
2019-06-20 13:15:00,132.83,132.86,132.8,132.8,101868.0,113.4591,113.4848,113.4335,113.4335,101868.0
2019-06-20 13:20:00,132.8,132.81,132.74,132.75,84418.0,113.4335,113.4421,113.3823,113.3908,84418.0
2019-06-20 13:25:00,132.75,132.79,132.67,132.71,141884.0,113.3908,113.425,113.3225,113.3566,141884.0
2019-06-20 13:30:00,132.71,132.73,132.63,132.72,136419.0,113.3566,113.3737,113.2883,113.3652,136419.0
2019-06-20 13:35:00,132.72,132.83,132.72,132.83,55441.0,113.3652,113.4591,113.3652,113.4591,55441.0
2019-06-20 13:40:00,132.82,132.9,132.82,132.89,99432.0,113.4506,113.5189,113.4506,113.5104,99432.0
2019-06-20 13:45:00,132.88,132.92,132.86,132.91,57179.0,113.5019,113.536,113.4848,113.5275,57179.0
2019-06-20 13:50:00,132.9,132.91,132.84,132.86,39896.0,113.5189,113.5275,113.4677,113.4848,39896.0
2019-06-20 13:55:00,132.86,132.88,132.75,132.76,81207.0,113.4848,113.5019,113.3908,113.3994,81207.0
2019-06-20 14:00:00,132.76,132.78,132.71,132.73,80548.0,113.3994,113.4164,113.3566,113.3737,80548.0
2019-06-20 14:05:00,132.72,132.73,132.71,132.72,68287.0,113.3652,113.3737,113.3566,113.3652,68287.0
2019-06-20 14:10:00,132.72,132.75,132.72,132.75,59280.0,113.3652,113.3908,113.3652,113.3908,59280.0
2019-06-20 14:15:00,132.75,132.75,132.59,132.61,146546.0,113.3908,113.3908,113.2541,113.2712,146546.0
2019-06-20 14:20:00,132.62,132.69,132.6,132.67,255696.0,113.2798,113.3396,113.2627,113.3225,255696.0
2019-06-20 14:25:00,132.67,132.72,132.63,132.71,161178.0,113.3225,113.3652,113.2883,113.3566,161178.0
2019-06-20 14:30:00,132.71,132.79,132.69,132.78,59622.0,113.3566,113.425,113.3396,113.4164,59622.0
2019-06-20 14:35:00,132.79,132.81,132.7,132.74,66378.0,113.425,113.4421,113.3481,113.3823,66378.0
2019-06-20 14:40:00,132.75,132.88,132.75,132.83,88087.0,113.3908,113.5019,113.3908,113.4591,88087.0
2019-06-20 14:45:00,132.83,132.86,132.78,132.8,63561.0,113.4591,113.4848,113.4164,113.4335,63561.0
2019-06-20 14:50:00,132.8,132.85,132.77,132.85,45778.0,113.4335,113.4762,113.4079,113.4762,45778.0
2019-06-20 14:55:00,132.86,132.91,132.82,132.88,90098.0,113.4848,113.5275,113.4506,113.5019,90098.0
2019-06-20 15:00:00,132.87,132.94,132.86,132.89,78714.0,113.4933,113.5531,113.4848,113.5104,78714.0
2019-06-20 15:05:00,132.88,133.02,132.88,133.01,73795.0,113.5019,113.6214,113.5019,113.6129,73795.0
2019-06-20 15:10:00,133.01,133.02,132.96,132.99,26446.0,113.6129,113.6214,113.5702,113.5958,26446.0
2019-06-20 15:15:00,132.98,132.99,132.93,132.95,26850.0,113.5873,113.5958,113.5446,113.5616,26850.0
2019-06-20 15:20:00,132.94,132.96,132.93,132.95,31699.0,113.5531,113.5702,113.5446,113.5616,31699.0
2019-06-20 15:25:00,132.95,132.95,132.82,132.83,81393.0,113.5616,113.5616,113.4506,113.4591,81393.0
2019-06-20 15:30:00,132.83,132.87,132.82,132.84,70072.0,113.4591,113.4933,113.4506,113.4677,70072.0
2019-06-20 15:35:00,132.84,132.85,132.81,132.84,70881.0,113.4677,113.4762,113.4421,113.4677,70881.0
2019-06-20 15:40:00,132.84,132.93,132.83,132.86,175116.0,113.4677,113.5446,113.4591,113.4848,175116.0
2019-06-20 15:45:00,132.86,132.88,132.81,132.85,369067.0,113.4848,113.5019,113.4421,113.4762,369067.0
2019-06-20 15:50:00,132.86,132.95,132.85,132.92,237118.0,113.4848,113.5616,113.4762,113.536,237118.0
2019-06-20 15:55:00,132.91,132.92,132.83,132.88,668622.0,113.5275,113.536,113.4591,113.5019,668622.0
2019-06-21 09:30:00,132.51,132.52,132.45,132.46,165088.0,113.1858,113.1944,113.1346,113.1431,165088.0
2019-06-21 09:35:00,132.46,132.47,132.4,132.41,118660.0,113.1431,113.1516,113.0919,113.1004,118660.0
2019-06-21 09:40:00,132.42,132.44,132.28,132.29,120673.0,113.1089,113.126,112.9894,112.9979,120673.0
2019-06-21 09:45:00,132.29,132.51,132.28,132.51,242443.0,112.9979,113.1858,112.9894,113.1858,242443.0
2019-06-21 09:50:00,132.51,132.53,132.3,132.31,247545.0,113.1858,113.2029,113.0064,113.015,247545.0
2019-06-21 09:55:00,132.32,132.32,131.97,132.0,332724.0,113.0235,113.0235,112.7246,112.7502,332724.0
2019-06-21 10:00:00,132.01,132.14,132.01,132.04,299570.0,112.7587,112.8698,112.7587,112.7844,299570.0
2019-06-21 10:05:00,132.04,132.11,131.98,132.04,145027.0,112.7844,112.8441,112.7331,112.7844,145027.0
2019-06-21 10:10:00,132.04,132.07,131.94,131.96,174977.0,112.7844,112.81,112.6989,112.716,174977.0
2019-06-21 10:15:00,131.96,132.02,131.88,131.94,217754.0,112.716,112.7673,112.6477,112.6989,217754.0
2019-06-21 10:20:00,131.95,131.95,131.87,131.91,66751.0,112.7075,112.7075,112.6391,112.6733,66751.0
2019-06-21 10:25:00,131.92,132.01,131.9,132.0,54311.0,112.6819,112.7587,112.6648,112.7502,54311.0
2019-06-21 10:30:00,132.0,132.02,131.93,131.98,120506.0,112.7502,112.7673,112.6904,112.7331,120506.0
2019-06-21 10:35:00,131.97,132.01,131.91,131.97,58284.0,112.7246,112.7587,112.6733,112.7246,58284.0
2019-06-21 10:40:00,131.95,131.97,131.87,131.94,63191.0,112.7075,112.7246,112.6391,112.6989,63191.0
2019-06-21 10:45:00,131.94,131.96,131.84,131.85,249603.0,112.6989,112.716,112.6135,112.6221,249603.0
2019-06-21 10:50:00,131.85,131.93,131.83,131.91,89892.0,112.6221,112.6904,112.605,112.6733,89892.0
2019-06-21 10:55:00,131.91,131.91,131.79,131.79,111306.0,112.6733,112.6733,112.5708,112.5708,111306.0
2019-06-21 11:00:00,131.79,131.87,131.76,131.86,174509.0,112.5708,112.6391,112.5452,112.6306,174509.0
2019-06-21 11:05:00,131.86,131.87,131.75,131.77,74630.0,112.6306,112.6391,112.5366,112.5537,74630.0
2019-06-21 11:10:00,131.77,131.86,131.77,131.83,119361.0,112.5537,112.6306,112.5537,112.605,119361.0
2019-06-21 11:15:00,131.83,131.85,131.73,131.74,87206.0,112.605,112.6221,112.5196,112.5281,87206.0
2019-06-21 11:20:00,131.74,131.83,131.73,131.8,170194.0,112.5281,112.605,112.5196,112.5794,170194.0
2019-06-21 11:25:00,131.8,131.85,131.8,131.82,44657.0,112.5794,112.6221,112.5794,112.5964,44657.0
2019-06-21 11:30:00,131.82,131.91,131.82,131.88,93455.0,112.5964,112.6733,112.5964,112.6477,93455.0
2019-06-21 11:35:00,131.87,131.91,131.86,131.9,43710.0,112.6391,112.6733,112.6306,112.6648,43710.0
2019-06-21 11:40:00,131.9,131.93,131.86,131.93,92916.0,112.6648,112.6904,112.6306,112.6904,92916.0
2019-06-21 11:45:00,131.93,131.95,131.91,131.94,55042.0,112.6904,112.7075,112.6733,112.6989,55042.0
2019-06-21 11:50:00,131.93,131.94,131.86,131.88,46122.0,112.6904,112.6989,112.6306,112.6477,46122.0
2019-06-21 11:55:00,131.88,131.89,131.77,131.78,76671.0,112.6477,112.6562,112.5537,112.5623,76671.0
2019-06-21 12:00:00,131.78,131.79,131.69,131.76,279138.0,112.5623,112.5708,112.4854,112.5452,279138.0
2019-06-21 12:05:00,131.77,131.83,131.76,131.76,354282.0,112.5537,112.605,112.5452,112.5452,354282.0
2019-06-21 12:10:00,131.76,131.82,131.74,131.74,104684.0,112.5452,112.5964,112.5281,112.5281,104684.0
2019-06-21 12:15:00,131.77,131.8,131.7,131.72,322972.0,112.5537,112.5794,112.4939,112.511,322972.0
2019-06-21 12:20:00,131.72,131.75,131.66,131.69,254344.0,112.511,112.5366,112.4598,112.4854,254344.0
2019-06-21 12:25:00,131.69,131.73,131.67,131.69,90923.0,112.4854,112.5196,112.4683,112.4854,90923.0
2019-06-21 12:30:00,131.7,131.72,131.68,131.72,569951.0,112.4939,112.511,112.4769,112.511,569951.0
2019-06-21 12:35:00,131.72,131.72,131.64,131.64,61278.0,112.511,112.511,112.4427,112.4427,61278.0
2019-06-21 12:40:00,131.65,131.67,131.58,131.6,136913.0,112.4512,112.4683,112.3914,112.4085,136913.0
2019-06-21 12:45:00,131.59,131.61,131.55,131.56,50212.0,112.4,112.4171,112.3658,112.3744,50212.0
2019-06-21 12:50:00,131.56,131.57,131.52,131.53,113332.0,112.3744,112.3829,112.3402,112.3487,113332.0
2019-06-21 12:55:00,131.53,131.56,131.52,131.55,176100.0,112.3487,112.3744,112.3402,112.3658,176100.0
2019-06-21 13:00:00,131.54,131.56,131.45,131.47,156797.0,112.3573,112.3744,112.2804,112.2975,156797.0
2019-06-21 13:05:00,131.49,131.5,131.45,131.47,63182.0,112.3146,112.3231,112.2804,112.2975,63182.0
2019-06-21 13:10:00,131.46,131.55,131.46,131.55,77711.0,112.2889,112.3658,112.2889,112.3658,77711.0
2019-06-21 13:15:00,131.55,131.65,131.54,131.64,135339.0,112.3658,112.4512,112.3573,112.4427,135339.0
2019-06-21 13:20:00,131.64,131.65,131.62,131.63,43188.0,112.4427,112.4512,112.4256,112.4341,43188.0
2019-06-21 13:25:00,131.64,131.67,131.6,131.61,58100.0,112.4427,112.4683,112.4085,112.4171,58100.0
2019-06-21 13:30:00,131.61,131.62,131.56,131.58,105991.0,112.4171,112.4256,112.3744,112.3914,105991.0
2019-06-21 13:35:00,131.59,131.61,131.53,131.54,45786.0,112.4,112.4171,112.3487,112.3573,45786.0
2019-06-21 13:40:00,131.54,131.58,131.53,131.56,10636.0,112.3573,112.3914,112.3487,112.3744,10636.0
2019-06-21 13:45:00,131.55,131.55,131.51,131.53,21214.0,112.3658,112.3658,112.3316,112.3487,21214.0
2019-06-21 13:50:00,131.52,131.52,131.41,131.42,91679.0,112.3402,112.3402,112.2462,112.2548,91679.0
2019-06-21 13:55:00,131.43,131.45,131.39,131.44,197590.0,112.2633,112.2804,112.2291,112.2719,197590.0
2019-06-21 14:00:00,131.44,131.46,131.38,131.4,100861.0,112.2719,112.2889,112.2206,112.2377,100861.0
2019-06-21 14:05:00,131.4,131.44,131.4,131.44,29178.0,112.2377,112.2719,112.2377,112.2719,29178.0
2019-06-21 14:10:00,131.44,131.46,131.42,131.45,53734.0,112.2719,112.2889,112.2548,112.2804,53734.0
2019-06-21 14:15:00,131.46,131.48,131.42,131.45,44754.0,112.2889,112.306,112.2548,112.2804,44754.0
2019-06-21 14:20:00,131.45,131.48,131.44,131.47,35195.0,112.2804,112.306,112.2719,112.2975,35195.0
2019-06-21 14:25:00,131.47,131.48,131.46,131.47,12591.0,112.2975,112.306,112.2889,112.2975,12591.0
2019-06-21 14:30:00,131.47,131.48,131.43,131.44,51335.0,112.2975,112.306,112.2633,112.2719,51335.0
2019-06-21 14:35:00,131.44,131.47,131.39,131.45,87541.0,112.2719,112.2975,112.2291,112.2804,87541.0
2019-06-21 14:40:00,131.46,131.53,131.46,131.52,32611.0,112.2889,112.3487,112.2889,112.3402,32611.0
2019-06-21 14:45:00,131.52,131.56,131.45,131.45,165395.0,112.3402,112.3744,112.2804,112.2804,165395.0
2019-06-21 14:50:00,131.46,131.48,131.43,131.44,104774.0,112.2889,112.306,112.2633,112.2719,104774.0
2019-06-21 14:55:00,131.44,131.46,131.38,131.42,77163.0,112.2719,112.2889,112.2206,112.2548,77163.0
2019-06-21 15:00:00,131.42,131.47,131.42,131.46,112587.0,112.2548,112.2975,112.2548,112.2889,112587.0
2019-06-21 15:05:00,131.46,131.46,131.4,131.44,38844.0,112.2889,112.2889,112.2377,112.2719,38844.0
2019-06-21 15:10:00,131.43,131.43,131.38,131.4,42200.0,112.2633,112.2633,112.2206,112.2377,42200.0
2019-06-21 15:15:00,131.42,131.42,131.37,131.4,23903.0,112.2548,112.2548,112.2121,112.2377,23903.0
2019-06-21 15:20:00,131.39,131.43,131.38,131.4,64515.0,112.2291,112.2633,112.2206,112.2377,64515.0
2019-06-21 15:25:00,131.39,131.44,131.38,131.44,84639.0,112.2291,112.2719,112.2206,112.2719,84639.0
2019-06-21 15:30:00,131.44,131.45,131.4,131.43,141953.0,112.2719,112.2804,112.2377,112.2633,141953.0
2019-06-21 15:35:00,131.43,131.44,131.39,131.43,232336.0,112.2633,112.2719,112.2291,112.2633,232336.0
2019-06-21 15:40:00,131.43,131.44,131.39,131.43,60967.0,112.2633,112.2719,112.2291,112.2633,60967.0
2019-06-21 15:45:00,131.43,131.46,131.42,131.44,94107.0,112.2633,112.2889,112.2548,112.2719,94107.0
2019-06-21 15:50:00,131.45,131.48,131.44,131.46,155717.0,112.2804,112.306,112.2719,112.2889,155717.0
2019-06-21 15:55:00,131.46,131.51,131.43,131.43,1506345.0,112.2889,112.3316,112.2633,112.2633,1506345.0
2019-06-24 09:30:00,132.16,132.19,132.1,132.1,203797.0,112.8869,112.9125,112.8356,112.8356,203797.0
2019-06-24 09:35:00,132.12,132.14,132.09,132.13,52230.0,112.8527,112.8698,112.8271,112.8612,52230.0
2019-06-24 09:40:00,132.13,132.15,132.1,132.13,374168.0,112.8612,112.8783,112.8356,112.8612,374168.0
2019-06-24 09:45:00,132.14,132.17,132.09,132.14,46595.0,112.8698,112.8954,112.8271,112.8698,46595.0
2019-06-24 09:50:00,132.13,132.14,132.09,132.14,71436.0,112.8612,112.8698,112.8271,112.8698,71436.0
2019-06-24 09:55:00,132.13,132.16,132.11,132.15,211508.0,112.8612,112.8869,112.8441,112.8783,211508.0
2019-06-24 10:00:00,132.16,132.25,132.16,132.22,82132.0,112.8869,112.9637,112.8869,112.9381,82132.0
2019-06-24 10:05:00,132.21,132.27,132.21,132.21,53465.0,112.9296,112.9808,112.9296,112.9296,53465.0
2019-06-24 10:10:00,132.21,132.23,132.18,132.19,63577.0,112.9296,112.9466,112.9039,112.9125,63577.0
2019-06-24 10:15:00,132.19,132.28,132.19,132.25,126769.0,112.9125,112.9894,112.9125,112.9637,126769.0
2019-06-24 10:20:00,132.25,132.34,132.24,132.33,24895.0,112.9637,113.0406,112.9552,113.0321,24895.0
2019-06-24 10:25:00,132.34,132.36,132.3,132.31,44364.0,113.0406,113.0577,113.0064,113.015,44364.0
2019-06-24 10:30:00,132.3,132.36,132.3,132.34,40281.0,113.0064,113.0577,113.0064,113.0406,40281.0
2019-06-24 10:35:00,132.34,132.35,132.26,132.3,29749.0,113.0406,113.0491,112.9723,113.0064,29749.0
2019-06-24 10:40:00,132.29,132.42,132.28,132.42,106004.0,112.9979,113.1089,112.9894,113.1089,106004.0
2019-06-24 10:45:00,132.41,132.48,132.36,132.47,79549.0,113.1004,113.1602,113.0577,113.1516,79549.0
2019-06-24 10:50:00,132.47,132.49,132.43,132.47,51236.0,113.1516,113.1687,113.1175,113.1516,51236.0
2019-06-24 10:55:00,132.47,132.51,132.4,132.49,63385.0,113.1516,113.1858,113.0919,113.1687,63385.0
2019-06-24 11:00:00,132.5,132.53,132.35,132.37,103758.0,113.1773,113.2029,113.0491,113.0662,103758.0
2019-06-24 11:05:00,132.39,132.47,132.39,132.41,85189.0,113.0833,113.1516,113.0833,113.1004,85189.0
2019-06-24 11:10:00,132.41,132.43,132.39,132.42,45911.0,113.1004,113.1175,113.0833,113.1089,45911.0
2019-06-24 11:15:00,132.42,132.45,132.39,132.41,15892.0,113.1089,113.1346,113.0833,113.1004,15892.0
2019-06-24 11:20:00,132.42,132.53,132.42,132.48,45584.0,113.1089,113.2029,113.1089,113.1602,45584.0
2019-06-24 11:25:00,132.49,132.49,132.41,132.46,140012.0,113.1687,113.1687,113.1004,113.1431,140012.0
2019-06-24 11:30:00,132.45,132.47,132.39,132.41,24282.0,113.1346,113.1516,113.0833,113.1004,24282.0
2019-06-24 11:35:00,132.41,132.45,132.36,132.43,312142.0,113.1004,113.1346,113.0577,113.1175,312142.0
2019-06-24 11:40:00,132.44,132.44,132.38,132.39,69566.0,113.126,113.126,113.0748,113.0833,69566.0
2019-06-24 11:45:00,132.39,132.43,132.28,132.4,95152.0,113.0833,113.1175,112.9894,113.0919,95152.0
2019-06-24 11:50:00,132.41,132.41,132.34,132.37,30710.0,113.1004,113.1004,113.0406,113.0662,30710.0
2019-06-24 11:55:00,132.37,132.37,132.32,132.35,8926.0,113.0662,113.0662,113.0235,113.0491,8926.0
2019-06-24 12:00:00,132.35,132.35,132.27,132.29,17818.0,113.0491,113.0491,112.9808,112.9979,17818.0
2019-06-24 12:05:00,132.28,132.29,132.25,132.28,17641.0,112.9894,112.9979,112.9637,112.9894,17641.0
2019-06-24 12:10:00,132.27,132.32,132.25,132.29,33125.0,112.9808,113.0235,112.9637,112.9979,33125.0
2019-06-24 12:15:00,132.3,132.34,132.29,132.29,8403.0,113.0064,113.0406,112.9979,112.9979,8403.0
2019-06-24 12:20:00,132.28,132.31,132.27,132.3,43468.0,112.9894,113.015,112.9808,113.0064,43468.0
2019-06-24 12:25:00,132.29,132.37,132.29,132.34,29807.0,112.9979,113.0662,112.9979,113.0406,29807.0
2019-06-24 12:30:00,132.33,132.36,132.33,132.35,22884.0,113.0321,113.0577,113.0321,113.0491,22884.0
2019-06-24 12:35:00,132.34,132.36,132.31,132.35,9663.0,113.0406,113.0577,113.015,113.0491,9663.0
2019-06-24 12:40:00,132.35,132.38,132.34,132.35,22545.0,113.0491,113.0748,113.0406,113.0491,22545.0
2019-06-24 12:45:00,132.34,132.38,132.34,132.38,20182.0,113.0406,113.0748,113.0406,113.0748,20182.0
2019-06-24 12:50:00,132.37,132.43,132.36,132.43,28227.0,113.0662,113.1175,113.0577,113.1175,28227.0
2019-06-24 12:55:00,132.42,132.44,132.4,132.43,52866.0,113.1089,113.126,113.0919,113.1175,52866.0
2019-06-24 13:00:00,132.43,132.44,132.38,132.42,49003.0,113.1175,113.126,113.0748,113.1089,49003.0
2019-06-24 13:05:00,132.41,132.42,132.36,132.37,14648.0,113.1004,113.1089,113.0577,113.0662,14648.0
2019-06-24 13:10:00,132.36,132.36,132.3,132.31,32618.0,113.0577,113.0577,113.0064,113.015,32618.0
2019-06-24 13:15:00,132.32,132.33,132.31,132.31,5430.0,113.0235,113.0321,113.015,113.015,5430.0
2019-06-24 13:20:00,132.31,132.31,132.23,132.24,39214.0,113.015,113.015,112.9466,112.9552,39214.0
2019-06-24 13:25:00,132.23,132.24,132.19,132.22,17691.0,112.9466,112.9552,112.9125,112.9381,17691.0
2019-06-24 13:30:00,132.22,132.22,132.16,132.22,42108.0,112.9381,112.9381,112.8869,112.9381,42108.0
2019-06-24 13:35:00,132.2,132.22,132.19,132.2,16762.0,112.921,112.9381,112.9125,112.921,16762.0
2019-06-24 13:40:00,132.19,132.23,132.19,132.23,13991.0,112.9125,112.9466,112.9125,112.9466,13991.0
2019-06-24 13:45:00,132.24,132.25,132.18,132.18,19020.0,112.9552,112.9637,112.9039,112.9039,19020.0
2019-06-24 13:50:00,132.19,132.24,132.17,132.2,66893.0,112.9125,112.9552,112.8954,112.921,66893.0
2019-06-24 13:55:00,132.2,132.23,132.17,132.23,26259.0,112.921,112.9466,112.8954,112.9466,26259.0
2019-06-24 14:00:00,132.23,132.25,132.22,132.24,17782.0,112.9466,112.9637,112.9381,112.9552,17782.0
2019-06-24 14:05:00,132.23,132.26,132.18,132.19,35046.0,112.9466,112.9723,112.9039,112.9125,35046.0
2019-06-24 14:10:00,132.2,132.22,132.17,132.17,33789.0,112.921,112.9381,112.8954,112.8954,33789.0
2019-06-24 14:15:00,132.18,132.19,132.11,132.11,21099.0,112.9039,112.9125,112.8441,112.8441,21099.0
2019-06-24 14:20:00,132.11,132.12,132.07,132.1,11581.0,112.8441,112.8527,112.81,112.8356,11581.0
2019-06-24 14:25:00,132.1,132.11,132.09,132.1,26117.0,112.8356,112.8441,112.8271,112.8356,26117.0
2019-06-24 14:30:00,132.11,132.18,132.11,132.18,51458.0,112.8441,112.9039,112.8441,112.9039,51458.0
2019-06-24 14:35:00,132.19,132.25,132.15,132.19,29544.0,112.9125,112.9637,112.8783,112.9125,29544.0
2019-06-24 14:40:00,132.18,132.25,132.15,132.24,33718.0,112.9039,112.9637,112.8783,112.9552,33718.0
2019-06-24 14:45:00,132.25,132.32,132.24,132.3,31054.0,112.9637,113.0235,112.9552,113.0064,31054.0
2019-06-24 14:50:00,132.3,132.34,132.3,132.31,17613.0,113.0064,113.0406,113.0064,113.015,17613.0
2019-06-24 14:55:00,132.31,132.39,132.3,132.39,89261.0,113.015,113.0833,113.0064,113.0833,89261.0
2019-06-24 15:00:00,132.39,132.4,132.36,132.38,108848.0,113.0833,113.0919,113.0577,113.0748,108848.0
2019-06-24 15:05:00,132.38,132.42,132.36,132.42,70106.0,113.0748,113.1089,113.0577,113.1089,70106.0
2019-06-24 15:10:00,132.41,132.44,132.36,132.4,14019.0,113.1004,113.126,113.0577,113.0919,14019.0
2019-06-24 15:15:00,132.4,132.43,132.38,132.43,21715.0,113.0919,113.1175,113.0748,113.1175,21715.0
2019-06-24 15:20:00,132.43,132.43,132.38,132.41,59782.0,113.1175,113.1175,113.0748,113.1004,59782.0
2019-06-24 15:25:00,132.41,132.45,132.41,132.44,25470.0,113.1004,113.1346,113.1004,113.126,25470.0
2019-06-24 15:30:00,132.43,132.44,132.36,132.36,44935.0,113.1175,113.126,113.0577,113.0577,44935.0
2019-06-24 15:35:00,132.37,132.42,132.34,132.4,39137.0,113.0662,113.1089,113.0406,113.0919,39137.0
2019-06-24 15:40:00,132.4,132.42,132.39,132.4,40879.0,113.0919,113.1089,113.0833,113.0919,40879.0
2019-06-24 15:45:00,132.4,132.42,132.39,132.39,39956.0,113.0919,113.1089,113.0833,113.0833,39956.0
2019-06-24 15:50:00,132.4,132.41,132.36,132.37,52514.0,113.0919,113.1004,113.0577,113.0662,52514.0
2019-06-24 15:55:00,132.38,132.44,132.33,132.42,468305.0,113.0748,113.126,113.0321,113.1089,468305.0
2019-06-25 09:30:00,132.79,132.88,132.78,132.83,141237.0,113.425,113.5019,113.4164,113.4591,141237.0
2019-06-25 09:35:00,132.82,132.95,132.82,132.93,76299.0,113.4506,113.5616,113.4506,113.5446,76299.0
2019-06-25 09:40:00,132.93,132.98,132.92,132.94,53003.0,113.5446,113.5873,113.536,113.5531,53003.0
2019-06-25 09:45:00,132.94,133.01,132.89,132.97,61310.0,113.5531,113.6129,113.5104,113.5787,61310.0
2019-06-25 09:50:00,132.98,132.99,132.87,132.88,54458.0,113.5873,113.5958,113.4933,113.5019,54458.0
2019-06-25 09:55:00,132.88,132.92,132.87,132.89,47695.0,113.5019,113.536,113.4933,113.5104,47695.0
2019-06-25 10:00:00,132.89,133.03,132.88,132.98,265916.0,113.5104,113.63,113.5019,113.5873,265916.0
2019-06-25 10:05:00,132.97,133.0,132.93,132.98,58966.0,113.5787,113.6044,113.5446,113.5873,58966.0
2019-06-25 10:10:00,132.97,132.98,132.86,132.89,201407.0,113.5787,113.5873,113.4848,113.5104,201407.0
2019-06-25 10:15:00,132.89,132.95,132.88,132.94,35744.0,113.5104,113.5616,113.5019,113.5531,35744.0
2019-06-25 10:20:00,132.94,133.0,132.89,132.94,74764.0,113.5531,113.6044,113.5104,113.5531,74764.0
2019-06-25 10:25:00,132.94,132.94,132.81,132.82,42519.0,113.5531,113.5531,113.4421,113.4506,42519.0
2019-06-25 10:30:00,132.81,132.86,132.77,132.83,42083.0,113.4421,113.4848,113.4079,113.4591,42083.0
2019-06-25 10:35:00,132.83,132.88,132.79,132.88,35365.0,113.4591,113.5019,113.425,113.5019,35365.0
2019-06-25 10:40:00,132.88,132.89,132.82,132.88,39173.0,113.5019,113.5104,113.4506,113.5019,39173.0
2019-06-25 10:45:00,132.88,132.97,132.86,132.97,38618.0,113.5019,113.5787,113.4848,113.5787,38618.0
2019-06-25 10:50:00,132.97,133.01,132.9,133.01,23128.0,113.5787,113.6129,113.5189,113.6129,23128.0
2019-06-25 10:55:00,133.0,133.07,132.96,133.05,40965.0,113.6044,113.6641,113.5702,113.6471,40965.0
2019-06-25 11:00:00,133.05,133.09,133.03,133.08,35671.0,113.6471,113.6812,113.63,113.6727,35671.0
2019-06-25 11:05:00,133.08,133.08,132.99,133.03,38414.0,113.6727,113.6727,113.5958,113.63,38414.0
2019-06-25 11:10:00,133.03,133.07,133.0,133.05,17449.0,113.63,113.6641,113.6044,113.6471,17449.0
2019-06-25 11:15:00,133.05,133.06,132.97,132.98,88994.0,113.6471,113.6556,113.5787,113.5873,88994.0
2019-06-25 11:20:00,132.99,132.99,132.92,132.94,38849.0,113.5958,113.5958,113.536,113.5531,38849.0
2019-06-25 11:25:00,132.94,132.98,132.92,132.94,250092.0,113.5531,113.5873,113.536,113.5531,250092.0
2019-06-25 11:30:00,132.94,132.97,132.92,132.95,20128.0,113.5531,113.5787,113.536,113.5616,20128.0
2019-06-25 11:35:00,132.96,132.97,132.93,132.97,81659.0,113.5702,113.5787,113.5446,113.5787,81659.0
2019-06-25 11:40:00,132.98,133.0,132.89,132.89,26083.0,113.5873,113.6044,113.5104,113.5104,26083.0
2019-06-25 11:45:00,132.89,132.91,132.83,132.84,46769.0,113.5104,113.5275,113.4591,113.4677,46769.0
2019-06-25 11:50:00,132.84,132.87,132.81,132.86,23294.0,113.4677,113.4933,113.4421,113.4848,23294.0
2019-06-25 11:55:00,132.86,132.95,132.84,132.95,33892.0,113.4848,113.5616,113.4677,113.5616,33892.0
2019-06-25 12:00:00,132.94,132.96,132.9,132.92,12242.0,113.5531,113.5702,113.5189,113.536,12242.0
2019-06-25 12:05:00,132.92,132.92,132.86,132.9,21055.0,113.536,113.536,113.4848,113.5189,21055.0
2019-06-25 12:10:00,132.92,132.92,132.88,132.89,5294.0,113.536,113.536,113.5019,113.5104,5294.0
2019-06-25 12:15:00,132.9,132.91,132.87,132.9,34237.0,113.5189,113.5275,113.4933,113.5189,34237.0
2019-06-25 12:20:00,132.91,132.94,132.9,132.93,7196.0,113.5275,113.5531,113.5189,113.5446,7196.0
2019-06-25 12:25:00,132.93,132.98,132.92,132.97,48015.0,113.5446,113.5873,113.536,113.5787,48015.0
2019-06-25 12:30:00,132.97,133.08,132.96,133.08,25111.0,113.5787,113.6727,113.5702,113.6727,25111.0
2019-06-25 12:35:00,133.08,133.08,132.77,132.78,207758.0,113.6727,113.6727,113.4079,113.4164,207758.0
2019-06-25 12:40:00,132.77,132.9,132.76,132.86,121587.0,113.4079,113.5189,113.3994,113.4848,121587.0
2019-06-25 12:45:00,132.86,132.97,132.85,132.97,108649.0,113.4848,113.5787,113.4762,113.5787,108649.0
2019-06-25 12:50:00,132.96,133.08,132.92,133.04,99672.0,113.5702,113.6727,113.536,113.6385,99672.0
2019-06-25 12:55:00,133.04,133.07,132.99,133.01,57922.0,113.6385,113.6641,113.5958,113.6129,57922.0
2019-06-25 13:00:00,133.02,133.02,132.8,132.83,522761.0,113.6214,113.6214,113.4335,113.4591,522761.0
2019-06-25 13:05:00,132.81,132.99,132.79,132.98,403614.0,113.4421,113.5958,113.425,113.5873,403614.0
2019-06-25 13:10:00,132.98,133.01,132.92,132.95,99094.0,113.5873,113.6129,113.536,113.5616,99094.0
2019-06-25 13:15:00,132.93,132.98,132.76,132.77,77329.0,113.5446,113.5873,113.3994,113.4079,77329.0
2019-06-25 13:20:00,132.76,132.87,132.72,132.85,160000.0,113.3994,113.4933,113.3652,113.4762,160000.0
2019-06-25 13:25:00,132.85,132.94,132.85,132.93,76259.0,113.4762,113.5531,113.4762,113.5446,76259.0
2019-06-25 13:30:00,132.95,133.09,132.94,133.05,115240.0,113.5616,113.6812,113.5531,113.6471,115240.0
2019-06-25 13:35:00,133.05,133.06,132.94,133.0,142234.0,113.6471,113.6556,113.5531,113.6044,142234.0
2019-06-25 13:40:00,133.0,133.0,132.87,132.9,66594.0,113.6044,113.6044,113.4933,113.5189,66594.0
2019-06-25 13:45:00,132.89,132.96,132.85,132.95,135288.0,113.5104,113.5702,113.4762,113.5616,135288.0
2019-06-25 13:50:00,132.95,132.96,132.87,132.88,110680.0,113.5616,113.5702,113.4933,113.5019,110680.0
2019-06-25 13:55:00,132.88,132.92,132.86,132.86,33121.0,113.5019,113.536,113.4848,113.4848,33121.0
2019-06-25 14:00:00,132.87,132.93,132.83,132.88,57006.0,113.4933,113.5446,113.4591,113.5019,57006.0
2019-06-25 14:05:00,132.89,132.9,132.83,132.87,76216.0,113.5104,113.5189,113.4591,113.4933,76216.0
2019-06-25 14:10:00,132.88,132.91,132.87,132.89,24808.0,113.5019,113.5275,113.4933,113.5104,24808.0
2019-06-25 14:15:00,132.89,132.93,132.83,132.91,65135.0,113.5104,113.5446,113.4591,113.5275,65135.0
2019-06-25 14:20:00,132.91,132.95,132.88,132.9,54317.0,113.5275,113.5616,113.5019,113.5189,54317.0
2019-06-25 14:25:00,132.9,133.01,132.89,132.99,41851.0,113.5189,113.6129,113.5104,113.5958,41851.0
2019-06-25 14:30:00,132.99,133.06,132.98,133.05,31006.0,113.5958,113.6556,113.5873,113.6471,31006.0
2019-06-25 14:35:00,133.04,133.09,133.02,133.04,61264.0,113.6385,113.6812,113.6214,113.6385,61264.0
2019-06-25 14:40:00,133.04,133.07,133.01,133.01,104951.0,113.6385,113.6641,113.6129,113.6129,104951.0
2019-06-25 14:45:00,133.01,133.05,132.96,132.99,35559.0,113.6129,113.6471,113.5702,113.5958,35559.0
2019-06-25 14:50:00,132.98,133.01,132.96,132.99,61740.0,113.5873,113.6129,113.5702,113.5958,61740.0
2019-06-25 14:55:00,132.98,133.0,132.9,132.94,115378.0,113.5873,113.6044,113.5189,113.5531,115378.0
2019-06-25 15:00:00,132.94,132.98,132.92,132.96,87075.0,113.5531,113.5873,113.536,113.5702,87075.0
2019-06-25 15:05:00,132.97,132.98,132.91,132.94,28779.0,113.5787,113.5873,113.5275,113.5531,28779.0
2019-06-25 15:10:00,132.93,132.98,132.91,132.94,77737.0,113.5446,113.5873,113.5275,113.5531,77737.0
2019-06-25 15:15:00,132.94,132.95,132.91,132.92,67778.0,113.5531,113.5616,113.5275,113.536,67778.0
2019-06-25 15:20:00,132.92,132.92,132.83,132.87,78022.0,113.536,113.536,113.4591,113.4933,78022.0
2019-06-25 15:25:00,132.87,132.9,132.86,132.89,91929.0,113.4933,113.5189,113.4848,113.5104,91929.0
2019-06-25 15:30:00,132.88,132.91,132.85,132.88,58860.0,113.5019,113.5275,113.4762,113.5019,58860.0
2019-06-25 15:35:00,132.87,132.92,132.85,132.9,115377.0,113.4933,113.536,113.4762,113.5189,115377.0
2019-06-25 15:40:00,132.9,132.94,132.9,132.93,119269.0,113.5189,113.5531,113.5189,113.5446,119269.0
2019-06-25 15:45:00,132.94,133.0,132.92,132.99,150735.0,113.5531,113.6044,113.536,113.5958,150735.0
2019-06-25 15:50:00,132.99,133.01,132.95,132.97,211321.0,113.5958,113.6129,113.5616,113.5787,211321.0
2019-06-25 15:55:00,132.98,133.0,132.85,132.88,867090.0,113.5873,113.6044,113.4762,113.5019,867090.0
2019-06-26 09:30:00,132.68,132.7,132.63,132.65,58512.0,113.331,113.3481,113.2883,113.3054,58512.0
2019-06-26 09:35:00,132.64,132.65,132.58,132.6,61271.0,113.2969,113.3054,113.2456,113.2627,61271.0
2019-06-26 09:40:00,132.59,132.67,132.57,132.66,48876.0,113.2541,113.3225,113.2371,113.3139,48876.0
2019-06-26 09:45:00,132.65,132.67,132.6,132.63,36121.0,113.3054,113.3225,113.2627,113.2883,36121.0
2019-06-26 09:50:00,132.61,132.65,132.6,132.61,17823.0,113.2712,113.3054,113.2627,113.2712,17823.0
2019-06-26 09:55:00,132.61,132.64,132.5,132.52,59019.0,113.2712,113.2969,113.1773,113.1944,59019.0
2019-06-26 10:00:00,132.51,132.53,132.47,132.48,56050.0,113.1858,113.2029,113.1516,113.1602,56050.0
2019-06-26 10:05:00,132.49,132.53,132.46,132.5,34947.0,113.1687,113.2029,113.1431,113.1773,34947.0
2019-06-26 10:10:00,132.49,132.53,132.47,132.52,23475.0,113.1687,113.2029,113.1516,113.1944,23475.0
2019-06-26 10:15:00,132.53,132.57,132.46,132.47,52204.0,113.2029,113.2371,113.1431,113.1516,52204.0
2019-06-26 10:20:00,132.48,132.49,132.45,132.46,16999.0,113.1602,113.1687,113.1346,113.1431,16999.0
2019-06-26 10:25:00,132.46,132.46,132.33,132.35,42318.0,113.1431,113.1431,113.0321,113.0491,42318.0
2019-06-26 10:30:00,132.35,132.36,132.28,132.35,43226.0,113.0491,113.0577,112.9894,113.0491,43226.0
2019-06-26 10:35:00,132.35,132.38,132.33,132.35,87011.0,113.0491,113.0748,113.0321,113.0491,87011.0
2019-06-26 10:40:00,132.36,132.37,132.29,132.31,59913.0,113.0577,113.0662,112.9979,113.015,59913.0
2019-06-26 10:45:00,132.31,132.32,132.16,132.18,72051.0,113.015,113.0235,112.8869,112.9039,72051.0
2019-06-26 10:50:00,132.18,132.25,132.17,132.24,130049.0,112.9039,112.9637,112.8954,112.9552,130049.0
2019-06-26 10:55:00,132.24,132.25,132.08,132.09,77532.0,112.9552,112.9637,112.8185,112.8271,77532.0
2019-06-26 11:00:00,132.1,132.14,132.08,132.13,35927.0,112.8356,112.8698,112.8185,112.8612,35927.0
2019-06-26 11:05:00,132.14,132.15,132.11,132.12,37514.0,112.8698,112.8783,112.8441,112.8527,37514.0
2019-06-26 11:10:00,132.13,132.23,132.13,132.22,34259.0,112.8612,112.9466,112.8612,112.9381,34259.0
2019-06-26 11:15:00,132.23,132.23,132.19,132.23,55583.0,112.9466,112.9466,112.9125,112.9466,55583.0
2019-06-26 11:20:00,132.23,132.23,132.19,132.21,43725.0,112.9466,112.9466,112.9125,112.9296,43725.0
2019-06-26 11:25:00,132.21,132.25,132.21,132.23,15270.0,112.9296,112.9637,112.9296,112.9466,15270.0
2019-06-26 11:30:00,132.21,132.21,132.16,132.17,31227.0,112.9296,112.9296,112.8869,112.8954,31227.0
2019-06-26 11:35:00,132.17,132.19,132.15,132.18,25070.0,112.8954,112.9125,112.8783,112.9039,25070.0
2019-06-26 11:40:00,132.18,132.23,132.17,132.23,28900.0,112.9039,112.9466,112.8954,112.9466,28900.0
2019-06-26 11:45:00,132.25,132.25,132.22,132.22,8068.0,112.9637,112.9637,112.9381,112.9381,8068.0
2019-06-26 11:50:00,132.22,132.31,132.2,132.27,128490.0,112.9381,113.015,112.921,112.9808,128490.0
2019-06-26 11:55:00,132.26,132.27,132.22,132.23,14784.0,112.9723,112.9808,112.9381,112.9466,14784.0
2019-06-26 12:00:00,132.22,132.27,132.21,132.25,23178.0,112.9381,112.9808,112.9296,112.9637,23178.0
2019-06-26 12:05:00,132.25,132.32,132.25,132.26,35991.0,112.9637,113.0235,112.9637,112.9723,35991.0
2019-06-26 12:10:00,132.26,132.26,132.22,132.24,16009.0,112.9723,112.9723,112.9381,112.9552,16009.0
2019-06-26 12:15:00,132.24,132.26,132.2,132.21,19076.0,112.9552,112.9723,112.921,112.9296,19076.0
2019-06-26 12:20:00,132.2,132.26,132.2,132.26,32039.0,112.921,112.9723,112.921,112.9723,32039.0
2019-06-26 12:25:00,132.25,132.26,132.22,132.26,18263.0,112.9637,112.9723,112.9381,112.9723,18263.0
2019-06-26 12:30:00,132.25,132.26,132.2,132.22,27754.0,112.9637,112.9723,112.921,112.9381,27754.0
2019-06-26 12:35:00,132.22,132.26,132.21,132.26,9568.0,112.9381,112.9723,112.9296,112.9723,9568.0
2019-06-26 12:40:00,132.25,132.28,132.23,132.24,16336.0,112.9637,112.9894,112.9466,112.9552,16336.0
2019-06-26 12:45:00,132.24,132.24,132.17,132.19,15113.0,112.9552,112.9552,112.8954,112.9125,15113.0
2019-06-26 12:50:00,132.18,132.25,132.17,132.22,57520.0,112.9039,112.9637,112.8954,112.9381,57520.0
2019-06-26 12:55:00,132.22,132.22,132.14,132.17,20718.0,112.9381,112.9381,112.8698,112.8954,20718.0
2019-06-26 13:00:00,132.17,132.2,132.13,132.2,84711.0,112.8954,112.921,112.8612,112.921,84711.0
2019-06-26 13:05:00,132.2,132.26,132.19,132.21,41228.0,112.921,112.9723,112.9125,112.9296,41228.0
2019-06-26 13:10:00,132.21,132.24,132.18,132.23,26743.0,112.9296,112.9552,112.9039,112.9466,26743.0
2019-06-26 13:15:00,132.23,132.26,132.2,132.22,28803.0,112.9466,112.9723,112.921,112.9381,28803.0
2019-06-26 13:20:00,132.22,132.27,132.21,132.26,33557.0,112.9381,112.9808,112.9296,112.9723,33557.0
2019-06-26 13:25:00,132.27,132.3,132.26,132.28,16312.0,112.9808,113.0064,112.9723,112.9894,16312.0
2019-06-26 13:30:00,132.28,132.33,132.28,132.32,42860.0,112.9894,113.0321,112.9894,113.0235,42860.0
2019-06-26 13:35:00,132.32,132.35,132.28,132.29,51117.0,113.0235,113.0491,112.9894,112.9979,51117.0
2019-06-26 13:40:00,132.28,132.31,132.25,132.25,25006.0,112.9894,113.015,112.9637,112.9637,25006.0
2019-06-26 13:45:00,132.25,132.26,132.13,132.16,50613.0,112.9637,112.9723,112.8612,112.8869,50613.0
2019-06-26 13:50:00,132.15,132.21,132.15,132.19,26894.0,112.8783,112.9296,112.8783,112.9125,26894.0
2019-06-26 13:55:00,132.19,132.22,132.18,132.2,27824.0,112.9125,112.9381,112.9039,112.921,27824.0
2019-06-26 14:00:00,132.19,132.23,132.19,132.21,47945.0,112.9125,112.9466,112.9125,112.9296,47945.0
2019-06-26 14:05:00,132.21,132.23,132.16,132.16,34148.0,112.9296,112.9466,112.8869,112.8869,34148.0
2019-06-26 14:10:00,132.16,132.16,132.12,132.14,19124.0,112.8869,112.8869,112.8527,112.8698,19124.0
2019-06-26 14:15:00,132.13,132.14,132.08,132.08,28807.0,112.8612,112.8698,112.8185,112.8185,28807.0
2019-06-26 14:20:00,132.09,132.12,132.07,132.08,70966.0,112.8271,112.8527,112.81,112.8185,70966.0
2019-06-26 14:25:00,132.07,132.09,132.03,132.05,34291.0,112.81,112.8271,112.7758,112.7929,34291.0
2019-06-26 14:30:00,132.05,132.1,132.03,132.06,36419.0,112.7929,112.8356,112.7758,112.8014,36419.0
2019-06-26 14:35:00,132.06,132.09,132.05,132.06,24218.0,112.8014,112.8271,112.7929,112.8014,24218.0
2019-06-26 14:40:00,132.05,132.06,132.02,132.03,31288.0,112.7929,112.8014,112.7673,112.7758,31288.0
2019-06-26 14:45:00,132.03,132.06,131.98,132.02,91760.0,112.7758,112.8014,112.7331,112.7673,91760.0
2019-06-26 14:50:00,132.01,132.04,131.97,131.98,48850.0,112.7587,112.7844,112.7246,112.7331,48850.0
2019-06-26 14:55:00,131.98,132.01,131.95,131.99,52913.0,112.7331,112.7587,112.7075,112.7416,52913.0
2019-06-26 15:00:00,132.0,132.0,131.91,131.94,111970.0,112.7502,112.7502,112.6733,112.6989,111970.0
2019-06-26 15:05:00,131.94,131.96,131.9,131.95,154883.0,112.6989,112.716,112.6648,112.7075,154883.0
2019-06-26 15:10:00,131.95,132.0,131.9,131.92,114719.0,112.7075,112.7502,112.6648,112.6819,114719.0
2019-06-26 15:15:00,131.92,131.97,131.89,131.95,58971.0,112.6819,112.7246,112.6562,112.7075,58971.0
2019-06-26 15:20:00,131.95,131.95,131.88,131.9,71404.0,112.7075,112.7075,112.6477,112.6648,71404.0
2019-06-26 15:25:00,131.9,131.94,131.88,131.94,55222.0,112.6648,112.6989,112.6477,112.6989,55222.0
2019-06-26 15:30:00,131.94,131.96,131.92,131.96,135653.0,112.6989,112.716,112.6819,112.716,135653.0
2019-06-26 15:35:00,131.95,131.95,131.9,131.91,29610.0,112.7075,112.7075,112.6648,112.6733,29610.0
2019-06-26 15:40:00,131.91,131.95,131.89,131.95,130396.0,112.6733,112.7075,112.6562,112.7075,130396.0
2019-06-26 15:45:00,131.95,132.01,131.94,131.99,163148.0,112.7075,112.7587,112.6989,112.7416,163148.0
2019-06-26 15:50:00,131.99,132.01,131.97,131.97,65467.0,112.7416,112.7587,112.7246,112.7246,65467.0
2019-06-26 15:55:00,131.97,132.0,131.96,131.97,1348214.0,112.7246,112.7502,112.716,112.7246,1348214.0
2019-06-27 09:30:00,132.3,132.33,132.26,132.27,350892.0,113.0064,113.0321,112.9723,112.9808,350892.0
2019-06-27 09:35:00,132.26,132.27,132.16,132.21,258254.0,112.9723,112.9808,112.8869,112.9296,258254.0
2019-06-27 09:40:00,132.22,132.22,132.11,132.16,106665.0,112.9381,112.9381,112.8441,112.8869,106665.0
2019-06-27 09:45:00,132.15,132.2,132.14,132.17,283763.0,112.8783,112.921,112.8698,112.8954,283763.0
2019-06-27 09:50:00,132.18,132.18,132.08,132.09,77054.0,112.9039,112.9039,112.8185,112.8271,77054.0
2019-06-27 09:55:00,132.09,132.11,131.99,132.02,362972.0,112.8271,112.8441,112.7416,112.7673,362972.0
2019-06-27 10:00:00,132.02,132.15,132.01,132.15,78553.0,112.7673,112.8783,112.7587,112.8783,78553.0
2019-06-27 10:05:00,132.14,132.29,132.12,132.26,213085.0,112.8698,112.9979,112.8527,112.9723,213085.0
2019-06-27 10:10:00,132.27,132.3,132.16,132.17,82700.0,112.9808,113.0064,112.8869,112.8954,82700.0
2019-06-27 10:15:00,132.17,132.31,132.16,132.3,84229.0,112.8954,113.015,112.8869,113.0064,84229.0
2019-06-27 10:20:00,132.29,132.36,132.26,132.3,44000.0,112.9979,113.0577,112.9723,113.0064,44000.0
2019-06-27 10:25:00,132.3,132.33,132.23,132.23,19842.0,113.0064,113.0321,112.9466,112.9466,19842.0
2019-06-27 10:30:00,132.22,132.25,132.18,132.22,39017.0,112.9381,112.9637,112.9039,112.9381,39017.0
2019-06-27 10:35:00,132.22,132.22,132.14,132.19,38851.0,112.9381,112.9381,112.8698,112.9125,38851.0
2019-06-27 10:40:00,132.2,132.28,132.18,132.21,82780.0,112.921,112.9894,112.9039,112.9296,82780.0
2019-06-27 10:45:00,132.21,132.29,132.16,132.27,22001.0,112.9296,112.9979,112.8869,112.9808,22001.0
2019-06-27 10:50:00,132.28,132.3,132.21,132.21,38374.0,112.9894,113.0064,112.9296,112.9296,38374.0
2019-06-27 10:55:00,132.21,132.33,132.21,132.32,20231.0,112.9296,113.0321,112.9296,113.0235,20231.0
2019-06-27 11:00:00,132.31,132.35,132.3,132.35,16574.0,113.015,113.0491,113.0064,113.0491,16574.0
2019-06-27 11:05:00,132.35,132.38,132.33,132.38,217696.0,113.0491,113.0748,113.0321,113.0748,217696.0
2019-06-27 11:10:00,132.39,132.44,132.36,132.41,72794.0,113.0833,113.126,113.0577,113.1004,72794.0
2019-06-27 11:15:00,132.42,132.53,132.39,132.48,160157.0,113.1089,113.2029,113.0833,113.1602,160157.0
2019-06-27 11:20:00,132.48,132.48,132.41,132.43,53452.0,113.1602,113.1602,113.1004,113.1175,53452.0
2019-06-27 11:25:00,132.43,132.47,132.39,132.47,101848.0,113.1175,113.1516,113.0833,113.1516,101848.0
2019-06-27 11:30:00,132.46,132.56,132.46,132.54,99712.0,113.1431,113.2285,113.1431,113.2114,99712.0
2019-06-27 11:35:00,132.55,132.55,132.51,132.54,27607.0,113.22,113.22,113.1858,113.2114,27607.0
2019-06-27 11:40:00,132.53,132.54,132.47,132.49,33934.0,113.2029,113.2114,113.1516,113.1687,33934.0
2019-06-27 11:45:00,132.49,132.5,132.46,132.47,14191.0,113.1687,113.1773,113.1431,113.1516,14191.0
2019-06-27 11:50:00,132.47,132.5,132.45,132.49,25926.0,113.1516,113.1773,113.1346,113.1687,25926.0
2019-06-27 11:55:00,132.49,132.55,132.49,132.54,42115.0,113.1687,113.22,113.1687,113.2114,42115.0
2019-06-27 12:00:00,132.54,132.55,132.44,132.47,52598.0,113.2114,113.22,113.126,113.1516,52598.0
2019-06-27 12:05:00,132.48,132.52,132.45,132.52,30742.0,113.1602,113.1944,113.1346,113.1944,30742.0
2019-06-27 12:10:00,132.53,132.54,132.46,132.52,29684.0,113.2029,113.2114,113.1431,113.1944,29684.0
2019-06-27 12:15:00,132.52,132.55,132.5,132.5,18877.0,113.1944,113.22,113.1773,113.1773,18877.0
2019-06-27 12:20:00,132.5,132.56,132.49,132.56,16793.0,113.1773,113.2285,113.1687,113.2285,16793.0
2019-06-27 12:25:00,132.56,132.56,132.5,132.53,17838.0,113.2285,113.2285,113.1773,113.2029,17838.0
2019-06-27 12:30:00,132.53,132.55,132.51,132.55,15567.0,113.2029,113.22,113.1858,113.22,15567.0
2019-06-27 12:35:00,132.55,132.65,132.54,132.63,62536.0,113.22,113.3054,113.2114,113.2883,62536.0
2019-06-27 12:40:00,132.62,132.68,132.61,132.68,25438.0,113.2798,113.331,113.2712,113.331,25438.0
2019-06-27 12:45:00,132.67,132.68,132.61,132.66,62338.0,113.3225,113.331,113.2712,113.3139,62338.0
2019-06-27 12:50:00,132.66,132.67,132.63,132.65,31371.0,113.3139,113.3225,113.2883,113.3054,31371.0
2019-06-27 12:55:00,132.65,132.7,132.64,132.67,11886.0,113.3054,113.3481,113.2969,113.3225,11886.0
2019-06-27 13:00:00,132.68,132.71,132.65,132.7,94486.0,113.331,113.3566,113.3054,113.3481,94486.0
2019-06-27 13:05:00,132.69,132.71,132.64,132.68,38683.0,113.3396,113.3566,113.2969,113.331,38683.0
2019-06-27 13:10:00,132.69,132.7,132.64,132.66,19862.0,113.3396,113.3481,113.2969,113.3139,19862.0
2019-06-27 13:15:00,132.69,132.76,132.67,132.74,20776.0,113.3396,113.3994,113.3225,113.3823,20776.0
2019-06-27 13:20:00,132.74,132.81,132.73,132.8,40826.0,113.3823,113.4421,113.3737,113.4335,40826.0
2019-06-27 13:25:00,132.81,132.83,132.77,132.83,25815.0,113.4421,113.4591,113.4079,113.4591,25815.0
2019-06-27 13:30:00,132.82,132.84,132.79,132.81,52480.0,113.4506,113.4677,113.425,113.4421,52480.0
2019-06-27 13:35:00,132.81,132.82,132.73,132.75,34167.0,113.4421,113.4506,113.3737,113.3908,34167.0
2019-06-27 13:40:00,132.75,132.81,132.75,132.76,32322.0,113.3908,113.4421,113.3908,113.3994,32322.0
2019-06-27 13:45:00,132.76,132.78,132.75,132.77,29597.0,113.3994,113.4164,113.3908,113.4079,29597.0
2019-06-27 13:50:00,132.77,132.8,132.75,132.8,22358.0,113.4079,113.4335,113.3908,113.4335,22358.0
2019-06-27 13:55:00,132.79,132.82,132.78,132.81,25029.0,113.425,113.4506,113.4164,113.4421,25029.0
2019-06-27 14:00:00,132.82,132.84,132.76,132.77,39033.0,113.4506,113.4677,113.3994,113.4079,39033.0
2019-06-27 14:05:00,132.77,132.8,132.76,132.77,25901.0,113.4079,113.4335,113.3994,113.4079,25901.0
2019-06-27 14:10:00,132.78,132.82,132.76,132.77,28903.0,113.4164,113.4506,113.3994,113.4079,28903.0
2019-06-27 14:15:00,132.77,132.77,132.75,132.76,178232.0,113.4079,113.4079,113.3908,113.3994,178232.0
2019-06-27 14:20:00,132.76,132.83,132.74,132.82,239771.0,113.3994,113.4591,113.3823,113.4506,239771.0
2019-06-27 14:25:00,132.82,132.84,132.8,132.83,42637.0,113.4506,113.4677,113.4335,113.4591,42637.0
2019-06-27 14:30:00,132.83,132.87,132.79,132.84,60434.0,113.4591,113.4933,113.425,113.4677,60434.0
2019-06-27 14:35:00,132.83,132.92,132.83,132.91,42242.0,113.4591,113.536,113.4591,113.5275,42242.0
2019-06-27 14:40:00,132.92,133.02,132.9,133.02,114902.0,113.536,113.6214,113.5189,113.6214,114902.0
2019-06-27 14:45:00,133.03,133.07,133.02,133.07,39116.0,113.63,113.6641,113.6214,113.6641,39116.0
2019-06-27 14:50:00,133.07,133.09,133.03,133.04,37207.0,113.6641,113.6812,113.63,113.6385,37207.0
2019-06-27 14:55:00,133.04,133.06,132.99,133.02,91378.0,113.6385,113.6556,113.5958,113.6214,91378.0
2019-06-27 15:00:00,133.01,133.01,132.89,132.9,176600.0,113.6129,113.6129,113.5104,113.5189,176600.0
2019-06-27 15:05:00,132.91,132.96,132.9,132.96,118712.0,113.5275,113.5702,113.5189,113.5702,118712.0
2019-06-27 15:10:00,132.96,132.96,132.9,132.92,66905.0,113.5702,113.5702,113.5189,113.536,66905.0
2019-06-27 15:15:00,132.92,132.99,132.91,132.97,65425.0,113.536,113.5958,113.5275,113.5787,65425.0
2019-06-27 15:20:00,132.96,132.97,132.92,132.95,34656.0,113.5702,113.5787,113.536,113.5616,34656.0
2019-06-27 15:25:00,132.95,132.97,132.93,132.96,28581.0,113.5616,113.5787,113.5446,113.5702,28581.0
2019-06-27 15:30:00,132.96,133.01,132.94,133.0,89067.0,113.5702,113.6129,113.5531,113.6044,89067.0
2019-06-27 15:35:00,133.0,133.0,132.92,132.94,77585.0,113.6044,113.6044,113.536,113.5531,77585.0
2019-06-27 15:40:00,132.95,132.96,132.83,132.85,206776.0,113.5616,113.5702,113.4591,113.4762,206776.0
2019-06-27 15:45:00,132.86,132.89,132.82,132.87,173181.0,113.4848,113.5104,113.4506,113.4933,173181.0
2019-06-27 15:50:00,132.87,132.91,132.85,132.9,97031.0,113.4933,113.5275,113.4762,113.5189,97031.0
2019-06-27 15:55:00,132.9,132.9,132.82,132.84,316489.0,113.5189,113.5189,113.4506,113.4677,316489.0
2019-06-28 09:30:00,132.58,132.62,132.5,132.51,160413.0,113.2456,113.2798,113.1773,113.1858,160413.0
2019-06-28 09:35:00,132.5,132.53,132.47,132.51,64695.0,113.1773,113.2029,113.1516,113.1858,64695.0
2019-06-28 09:40:00,132.52,132.53,132.44,132.49,120958.0,113.1944,113.2029,113.126,113.1687,120958.0
2019-06-28 09:45:00,132.49,132.64,132.49,132.61,328013.0,113.1687,113.2969,113.1687,113.2712,328013.0
2019-06-28 09:50:00,132.62,132.67,132.61,132.66,109269.0,113.2798,113.3225,113.2712,113.3139,109269.0
2019-06-28 09:55:00,132.65,132.69,132.6,132.66,77461.0,113.3054,113.3396,113.2627,113.3139,77461.0
2019-06-28 10:00:00,132.66,132.71,132.58,132.7,83472.0,113.3139,113.3566,113.2456,113.3481,83472.0
2019-06-28 10:05:00,132.7,132.71,132.64,132.68,42495.0,113.3481,113.3566,113.2969,113.331,42495.0
2019-06-28 10:10:00,132.68,132.82,132.68,132.82,72695.0,113.331,113.4506,113.331,113.4506,72695.0
2019-06-28 10:15:00,132.83,132.88,132.82,132.87,31241.0,113.4591,113.5019,113.4506,113.4933,31241.0
2019-06-28 10:20:00,132.86,132.88,132.82,132.87,18710.0,113.4848,113.5019,113.4506,113.4933,18710.0
2019-06-28 10:25:00,132.87,132.91,132.83,132.9,32704.0,113.4933,113.5275,113.4591,113.5189,32704.0
2019-06-28 10:30:00,132.89,132.94,132.87,132.92,95257.0,113.5104,113.5531,113.4933,113.536,95257.0
2019-06-28 10:35:00,132.91,133.06,132.89,133.03,71931.0,113.5275,113.6556,113.5104,113.63,71931.0
2019-06-28 10:40:00,133.04,133.07,133.0,133.07,26257.0,113.6385,113.6641,113.6044,113.6641,26257.0
2019-06-28 10:45:00,133.06,133.08,133.02,133.06,40886.0,113.6556,113.6727,113.6214,113.6556,40886.0
2019-06-28 10:50:00,133.07,133.08,133.0,133.02,39935.0,113.6641,113.6727,113.6044,113.6214,39935.0
2019-06-28 10:55:00,133.03,133.03,132.97,133.01,27556.0,113.63,113.63,113.5787,113.6129,27556.0
2019-06-28 11:00:00,133.02,133.04,132.98,133.01,34206.0,113.6214,113.6385,113.5873,113.6129,34206.0
2019-06-28 11:05:00,133.0,133.08,133.0,133.07,45751.0,113.6044,113.6727,113.6044,113.6641,45751.0
2019-06-28 11:10:00,133.07,133.07,132.97,133.0,271545.0,113.6641,113.6641,113.5787,113.6044,271545.0
2019-06-28 11:15:00,133.0,133.03,132.97,132.99,39624.0,113.6044,113.63,113.5787,113.5958,39624.0
2019-06-28 11:20:00,132.98,133.05,132.95,133.03,32213.0,113.5873,113.6471,113.5616,113.63,32213.0
2019-06-28 11:25:00,133.03,133.04,132.98,132.98,32596.0,113.63,113.6385,113.5873,113.5873,32596.0
2019-06-28 11:30:00,132.99,133.02,132.97,132.99,172971.0,113.5958,113.6214,113.5787,113.5958,172971.0
2019-06-28 11:35:00,132.99,133.0,132.93,132.94,32892.0,113.5958,113.6044,113.5446,113.5531,32892.0
2019-06-28 11:40:00,132.93,133.0,132.93,132.97,38598.0,113.5446,113.6044,113.5446,113.5787,38598.0
2019-06-28 11:45:00,132.97,133.01,132.97,133.0,34684.0,113.5787,113.6129,113.5787,113.6044,34684.0
2019-06-28 11:50:00,133.0,133.0,132.94,132.95,25279.0,113.6044,113.6044,113.5531,113.5616,25279.0
2019-06-28 11:55:00,132.95,132.97,132.93,132.95,23374.0,113.5616,113.5787,113.5446,113.5616,23374.0
2019-06-28 12:00:00,132.95,132.99,132.93,132.99,26488.0,113.5616,113.5958,113.5446,113.5958,26488.0
2019-06-28 12:05:00,132.98,132.98,132.94,132.96,25889.0,113.5873,113.5873,113.5531,113.5702,25889.0
2019-06-28 12:10:00,132.97,132.99,132.95,132.99,25999.0,113.5787,113.5958,113.5616,113.5958,25999.0
2019-06-28 12:15:00,132.99,132.99,132.92,132.98,113870.0,113.5958,113.5958,113.536,113.5873,113870.0
2019-06-28 12:20:00,132.98,132.99,132.9,132.91,67016.0,113.5873,113.5958,113.5189,113.5275,67016.0
2019-06-28 12:25:00,132.9,132.98,132.88,132.94,39761.0,113.5189,113.5873,113.5019,113.5531,39761.0
2019-06-28 12:30:00,132.95,132.96,132.88,132.94,38419.0,113.5616,113.5702,113.5019,113.5531,38419.0
2019-06-28 12:35:00,132.93,132.96,132.91,132.91,19611.0,113.5446,113.5702,113.5275,113.5275,19611.0
2019-06-28 12:40:00,132.91,132.92,132.89,132.9,17368.0,113.5275,113.536,113.5104,113.5189,17368.0
2019-06-28 12:45:00,132.9,132.93,132.89,132.91,70266.0,113.5189,113.5446,113.5104,113.5275,70266.0
2019-06-28 12:50:00,132.91,132.94,132.89,132.94,27591.0,113.5275,113.5531,113.5104,113.5531,27591.0
2019-06-28 12:55:00,132.94,133.05,132.93,133.01,76347.0,113.5531,113.6471,113.5446,113.6129,76347.0
2019-06-28 13:00:00,133.02,133.04,132.99,133.0,54030.0,113.6214,113.6385,113.5958,113.6044,54030.0
2019-06-28 13:05:00,133.0,133.0,132.95,132.98,23631.0,113.6044,113.6044,113.5616,113.5873,23631.0
2019-06-28 13:10:00,132.98,132.99,132.93,132.97,76266.0,113.5873,113.5958,113.5446,113.5787,76266.0
2019-06-28 13:15:00,132.96,132.99,132.95,132.96,23961.0,113.5702,113.5958,113.5616,113.5702,23961.0
2019-06-28 13:20:00,132.97,133.0,132.93,132.97,34333.0,113.5787,113.6044,113.5446,113.5787,34333.0
2019-06-28 13:25:00,132.97,132.98,132.93,132.95,13196.0,113.5787,113.5873,113.5446,113.5616,13196.0
2019-06-28 13:30:00,132.95,132.98,132.93,132.96,33136.0,113.5616,113.5873,113.5446,113.5702,33136.0
2019-06-28 13:35:00,132.96,132.96,132.89,132.9,47126.0,113.5702,113.5702,113.5104,113.5189,47126.0
2019-06-28 13:40:00,132.91,132.95,132.89,132.93,39480.0,113.5275,113.5616,113.5104,113.5446,39480.0
2019-06-28 13:45:00,132.94,132.95,132.89,132.9,69603.0,113.5531,113.5616,113.5104,113.5189,69603.0
2019-06-28 13:50:00,132.9,132.94,132.9,132.91,80696.0,113.5189,113.5531,113.5189,113.5275,80696.0
2019-06-28 13:55:00,132.91,132.92,132.88,132.9,18347.0,113.5275,113.536,113.5019,113.5189,18347.0
2019-06-28 14:00:00,132.91,132.92,132.89,132.91,26734.0,113.5275,113.536,113.5104,113.5275,26734.0
2019-06-28 14:05:00,132.92,132.94,132.9,132.91,27863.0,113.536,113.5531,113.5189,113.5275,27863.0
2019-06-28 14:10:00,132.91,132.97,132.9,132.94,48138.0,113.5275,113.5787,113.5189,113.5531,48138.0
2019-06-28 14:15:00,132.94,132.95,132.88,132.88,128775.0,113.5531,113.5616,113.5019,113.5019,128775.0
2019-06-28 14:20:00,132.89,132.9,132.86,132.9,50675.0,113.5104,113.5189,113.4848,113.5189,50675.0
2019-06-28 14:25:00,132.9,132.9,132.87,132.89,16614.0,113.5189,113.5189,113.4933,113.5104,16614.0
2019-06-28 14:30:00,132.89,132.91,132.86,132.91,25855.0,113.5104,113.5275,113.4848,113.5275,25855.0
2019-06-28 14:35:00,132.91,132.92,132.87,132.9,38278.0,113.5275,113.536,113.4933,113.5189,38278.0
2019-06-28 14:40:00,132.9,133.01,132.89,133.0,138081.0,113.5189,113.6129,113.5104,113.6044,138081.0
2019-06-28 14:45:00,133.01,133.05,132.98,133.03,130494.0,113.6129,113.6471,113.5873,113.63,130494.0
2019-06-28 14:50:00,133.03,133.06,132.99,132.99,80368.0,113.63,113.6556,113.5958,113.5958,80368.0
2019-06-28 14:55:00,132.99,133.04,132.9,132.97,380442.0,113.5958,113.6385,113.5189,113.5787,380442.0
2019-06-28 15:00:00,132.97,132.99,132.89,132.97,195683.0,113.5787,113.5958,113.5104,113.5787,195683.0
2019-06-28 15:05:00,132.97,132.99,132.89,132.94,127006.0,113.5787,113.5958,113.5104,113.5531,127006.0
2019-06-28 15:10:00,132.94,132.97,132.9,132.97,86095.0,113.5531,113.5787,113.5189,113.5787,86095.0
2019-06-28 15:15:00,132.97,133.01,132.96,132.99,70221.0,113.5787,113.6129,113.5702,113.5958,70221.0
2019-06-28 15:20:00,132.99,133.0,132.97,132.98,94383.0,113.5958,113.6044,113.5787,113.5873,94383.0
2019-06-28 15:25:00,132.98,133.04,132.98,133.02,142583.0,113.5873,113.6385,113.5873,113.6214,142583.0
2019-06-28 15:30:00,133.03,133.05,133.0,133.02,112746.0,113.63,113.6471,113.6044,113.6214,112746.0
2019-06-28 15:35:00,133.02,133.03,132.98,132.99,62057.0,113.6214,113.63,113.5873,113.5958,62057.0
2019-06-28 15:40:00,132.99,133.02,132.98,133.02,104101.0,113.5958,113.6214,113.5873,113.6214,104101.0
2019-06-28 15:45:00,133.02,133.03,132.98,132.99,183729.0,113.6214,113.63,113.5873,113.5958,183729.0
2019-06-28 15:50:00,132.98,132.99,132.89,132.89,162672.0,113.5873,113.5958,113.5104,113.5104,162672.0
2019-06-28 15:55:00,132.9,132.9,132.81,132.82,477994.0,113.5189,113.5189,113.4421,113.4506,477994.0
2019-07-01 09:30:00,132.57,132.59,132.52,132.56,355379.0,113.4598,113.477,113.417,113.4513,355379.0
2019-07-01 09:35:00,132.56,132.58,132.49,132.51,196019.0,113.4513,113.4684,113.3914,113.4085,196019.0
2019-07-01 09:40:00,132.51,132.6,132.45,132.58,200145.0,113.4085,113.4855,113.3571,113.4684,200145.0
2019-07-01 09:45:00,132.58,132.63,132.49,132.58,111230.0,113.4684,113.5112,113.3914,113.4684,111230.0
2019-07-01 09:50:00,132.58,132.68,132.57,132.67,78294.0,113.4684,113.554,113.4598,113.5454,78294.0
2019-07-01 09:55:00,132.67,132.68,132.53,132.55,354090.0,113.5454,113.554,113.4256,113.4427,354090.0
2019-07-01 10:00:00,132.54,132.55,132.23,132.44,738409.0,113.4342,113.4427,113.1689,113.3486,738409.0
2019-07-01 10:05:00,132.44,132.47,132.41,132.46,98438.0,113.3486,113.3743,113.3229,113.3657,98438.0
2019-07-01 10:10:00,132.48,132.5,132.42,132.46,104658.0,113.3828,113.3999,113.3315,113.3657,104658.0
2019-07-01 10:15:00,132.46,132.55,132.46,132.49,70001.0,113.3657,113.4427,113.3657,113.3914,70001.0
2019-07-01 10:20:00,132.5,132.54,132.44,132.54,91048.0,113.3999,113.4342,113.3486,113.4342,91048.0
2019-07-01 10:25:00,132.56,132.63,132.52,132.62,185393.0,113.4513,113.5112,113.417,113.5026,185393.0
2019-07-01 10:30:00,132.62,132.64,132.55,132.57,243692.0,113.5026,113.5197,113.4427,113.4598,243692.0
2019-07-01 10:35:00,132.57,132.57,132.49,132.5,44495.0,113.4598,113.4598,113.3914,113.3999,44495.0
2019-07-01 10:40:00,132.5,132.51,132.46,132.51,72343.0,113.3999,113.4085,113.3657,113.4085,72343.0
2019-07-01 10:45:00,132.5,132.58,132.5,132.51,38265.0,113.3999,113.4684,113.3999,113.4085,38265.0
2019-07-01 10:50:00,132.52,132.6,132.52,132.59,48520.0,113.417,113.4855,113.417,113.477,48520.0
2019-07-01 10:55:00,132.6,132.67,132.58,132.65,68824.0,113.4855,113.5454,113.4684,113.5283,68824.0
2019-07-01 11:00:00,132.65,132.68,132.62,132.62,42467.0,113.5283,113.554,113.5026,113.5026,42467.0
2019-07-01 11:05:00,132.62,132.72,132.62,132.66,135994.0,113.5026,113.5882,113.5026,113.5369,135994.0
2019-07-01 11:10:00,132.66,132.75,132.65,132.74,49440.0,113.5369,113.6139,113.5283,113.6053,49440.0
2019-07-01 11:15:00,132.75,132.75,132.6,132.6,80555.0,113.6139,113.6139,113.4855,113.4855,80555.0
2019-07-01 11:20:00,132.61,132.68,132.59,132.65,69989.0,113.4941,113.554,113.477,113.5283,69989.0
2019-07-01 11:25:00,132.65,132.67,132.63,132.66,101022.0,113.5283,113.5454,113.5112,113.5369,101022.0
2019-07-01 11:30:00,132.66,132.66,132.59,132.64,43378.0,113.5369,113.5369,113.477,113.5197,43378.0
2019-07-01 11:35:00,132.64,132.64,132.55,132.57,23962.0,113.5197,113.5197,113.4427,113.4598,23962.0
2019-07-01 11:40:00,132.56,132.56,132.48,132.5,49716.0,113.4513,113.4513,113.3828,113.3999,49716.0
2019-07-01 11:45:00,132.5,132.53,132.5,132.5,29882.0,113.3999,113.4256,113.3999,113.3999,29882.0
2019-07-01 11:50:00,132.5,132.53,132.45,132.47,55722.0,113.3999,113.4256,113.3571,113.3743,55722.0
2019-07-01 11:55:00,132.48,132.48,132.4,132.42,45676.0,113.3828,113.3828,113.3143,113.3315,45676.0
2019-07-01 12:00:00,132.41,132.42,132.34,132.36,176986.0,113.3229,113.3315,113.263,113.2801,176986.0
2019-07-01 12:05:00,132.36,132.36,132.24,132.25,56702.0,113.2801,113.2801,113.1774,113.186,56702.0
2019-07-01 12:10:00,132.25,132.28,132.15,132.16,106672.0,113.186,113.2116,113.1004,113.1089,106672.0
2019-07-01 12:15:00,132.16,132.16,132.07,132.1,93663.0,113.1089,113.1089,113.0319,113.0576,93663.0
2019-07-01 12:20:00,132.1,132.1,132.05,132.08,81078.0,113.0576,113.0576,113.0148,113.0405,81078.0
2019-07-01 12:25:00,132.08,132.09,131.96,131.97,87476.0,113.0405,113.049,112.9378,112.9463,87476.0
2019-07-01 12:30:00,131.96,132.01,131.93,131.94,73418.0,112.9378,112.9806,112.9121,112.9207,73418.0
2019-07-01 12:35:00,131.93,131.93,131.88,131.91,61590.0,112.9121,112.9121,112.8693,112.895,61590.0
2019-07-01 12:40:00,131.89,131.89,131.8,131.82,53737.0,112.8779,112.8779,112.8008,112.818,53737.0
2019-07-01 12:45:00,131.81,131.83,131.77,131.77,137876.0,112.8094,112.8265,112.7752,112.7752,137876.0
2019-07-01 12:50:00,131.76,131.8,131.75,131.79,69149.0,112.7666,112.8008,112.758,112.7923,69149.0
2019-07-01 12:55:00,131.8,131.8,131.67,131.71,108060.0,112.8008,112.8008,112.6896,112.7238,108060.0
2019-07-01 13:00:00,131.71,131.8,131.71,131.77,61627.0,112.7238,112.8008,112.7238,112.7752,61627.0
2019-07-01 13:05:00,131.77,131.79,131.66,131.7,43513.0,112.7752,112.7923,112.681,112.7153,43513.0
2019-07-01 13:10:00,131.71,131.8,131.7,131.8,72084.0,112.7238,112.8008,112.7153,112.8008,72084.0
2019-07-01 13:15:00,131.81,131.82,131.77,131.81,34829.0,112.8094,112.818,112.7752,112.8094,34829.0
2019-07-01 13:20:00,131.8,131.84,131.79,131.82,55186.0,112.8008,112.8351,112.7923,112.818,55186.0
2019-07-01 13:25:00,131.82,131.85,131.75,131.76,39129.0,112.818,112.8436,112.758,112.7666,39129.0
2019-07-01 13:30:00,131.76,131.78,131.7,131.7,116626.0,112.7666,112.7837,112.7153,112.7153,116626.0
2019-07-01 13:35:00,131.71,131.71,131.59,131.66,85042.0,112.7238,112.7238,112.6211,112.681,85042.0
2019-07-01 13:40:00,131.66,131.69,131.64,131.69,55671.0,112.681,112.7067,112.6639,112.7067,55671.0
2019-07-01 13:45:00,131.69,131.69,131.65,131.68,44513.0,112.7067,112.7067,112.6725,112.6981,44513.0
2019-07-01 13:50:00,131.69,131.78,131.69,131.74,493418.0,112.7067,112.7837,112.7067,112.7495,493418.0
2019-07-01 13:55:00,131.74,131.78,131.73,131.76,400342.0,112.7495,112.7837,112.7409,112.7666,400342.0
2019-07-01 14:00:00,131.76,131.87,131.75,131.86,137426.0,112.7666,112.8607,112.758,112.8522,137426.0
2019-07-01 14:05:00,131.85,131.88,131.83,131.86,53549.0,112.8436,112.8693,112.8265,112.8522,53549.0
2019-07-01 14:10:00,131.87,131.95,131.87,131.94,28226.0,112.8607,112.9292,112.8607,112.9207,28226.0
2019-07-01 14:15:00,131.94,132.0,131.93,131.96,59903.0,112.9207,112.972,112.9121,112.9378,59903.0
2019-07-01 14:20:00,131.96,132.0,131.95,131.99,34157.0,112.9378,112.972,112.9292,112.9634,34157.0
2019-07-01 14:25:00,131.99,131.99,131.92,131.96,53479.0,112.9634,112.9634,112.9035,112.9378,53479.0
2019-07-01 14:30:00,131.97,131.97,131.88,131.9,57138.0,112.9463,112.9463,112.8693,112.8864,57138.0
2019-07-01 14:35:00,131.89,131.96,131.88,131.96,99512.0,112.8779,112.9378,112.8693,112.9378,99512.0
2019-07-01 14:40:00,131.96,131.96,131.92,131.94,36975.0,112.9378,112.9378,112.9035,112.9207,36975.0
2019-07-01 14:45:00,131.94,131.94,131.89,131.9,35778.0,112.9207,112.9207,112.8779,112.8864,35778.0
2019-07-01 14:50:00,131.9,131.91,131.88,131.9,70987.0,112.8864,112.895,112.8693,112.8864,70987.0
2019-07-01 14:55:00,131.9,132.01,131.89,132.01,89464.0,112.8864,112.9806,112.8779,112.9806,89464.0
2019-07-01 15:00:00,132.01,132.04,131.96,132.02,126353.0,112.9806,113.0062,112.9378,112.9891,126353.0
2019-07-01 15:05:00,132.02,132.06,132.01,132.03,54095.0,112.9891,113.0234,112.9806,112.9977,54095.0
2019-07-01 15:10:00,132.03,132.05,132.0,132.02,116295.0,112.9977,113.0148,112.972,112.9891,116295.0
2019-07-01 15:15:00,132.02,132.07,132.01,132.06,91467.0,112.9891,113.0319,112.9806,113.0234,91467.0
2019-07-01 15:20:00,132.06,132.08,132.04,132.07,55523.0,113.0234,113.0405,113.0062,113.0319,55523.0
2019-07-01 15:25:00,132.06,132.1,132.06,132.09,98215.0,113.0234,113.0576,113.0234,113.049,98215.0
2019-07-01 15:30:00,132.08,132.11,132.07,132.1,41999.0,113.0405,113.0661,113.0319,113.0576,41999.0
2019-07-01 15:35:00,132.11,132.16,132.09,132.09,37949.0,113.0661,113.1089,113.049,113.049,37949.0
2019-07-01 15:40:00,132.1,132.16,132.09,132.16,55501.0,113.0576,113.1089,113.049,113.1089,55501.0
2019-07-01 15:45:00,132.16,132.18,132.14,132.15,51942.0,113.1089,113.1261,113.0918,113.1004,51942.0
2019-07-01 15:50:00,132.15,132.25,132.13,132.25,131705.0,113.1004,113.186,113.0833,113.186,131705.0
2019-07-01 15:55:00,132.25,132.27,132.04,132.27,650417.0,113.186,113.2031,113.0062,113.2031,650417.0
2019-07-02 09:30:00,132.57,132.6,132.54,132.58,129956.0,113.4598,113.4855,113.4342,113.4684,129956.0
2019-07-02 09:35:00,132.58,132.58,132.49,132.5,37595.0,113.4684,113.4684,113.3914,113.3999,37595.0
2019-07-02 09:40:00,132.5,132.6,132.49,132.59,182840.0,113.3999,113.4855,113.3914,113.477,182840.0
2019-07-02 09:45:00,132.59,132.62,132.53,132.53,62802.0,113.477,113.5026,113.4256,113.4256,62802.0
2019-07-02 09:50:00,132.53,132.63,132.52,132.63,32477.0,113.4256,113.5112,113.417,113.5112,32477.0
2019-07-02 09:55:00,132.63,132.63,132.58,132.62,43019.0,113.5112,113.5112,113.4684,113.5026,43019.0
2019-07-02 10:00:00,132.61,132.62,132.51,132.51,25256.0,113.4941,113.5026,113.4085,113.4085,25256.0
2019-07-02 10:05:00,132.5,132.52,132.47,132.51,25967.0,113.3999,113.417,113.3743,113.4085,25967.0
2019-07-02 10:10:00,132.5,132.53,132.46,132.49,139331.0,113.3999,113.4256,113.3657,113.3914,139331.0
2019-07-02 10:15:00,132.48,132.51,132.46,132.5,124508.0,113.3828,113.4085,113.3657,113.3999,124508.0
2019-07-02 10:20:00,132.5,132.6,132.5,132.56,81972.0,113.3999,113.4855,113.3999,113.4513,81972.0
2019-07-02 10:25:00,132.56,132.57,132.49,132.51,42473.0,113.4513,113.4598,113.3914,113.4085,42473.0
2019-07-02 10:30:00,132.51,132.56,132.48,132.54,29155.0,113.4085,113.4513,113.3828,113.4342,29155.0
2019-07-02 10:35:00,132.54,132.66,132.53,132.66,109695.0,113.4342,113.5369,113.4256,113.5369,109695.0
2019-07-02 10:40:00,132.65,132.85,132.65,132.85,318164.0,113.5283,113.6995,113.5283,113.6995,318164.0
2019-07-02 10:45:00,132.85,132.99,132.85,132.97,180589.0,113.6995,113.8193,113.6995,113.8022,180589.0
2019-07-02 10:50:00,132.98,133.02,132.94,132.94,97129.0,113.8107,113.845,113.7765,113.7765,97129.0
2019-07-02 10:55:00,132.93,133.03,132.93,132.96,46075.0,113.7679,113.8535,113.7679,113.7936,46075.0
2019-07-02 11:00:00,132.96,132.99,132.94,132.96,59437.0,113.7936,113.8193,113.7765,113.7936,59437.0
2019-07-02 11:05:00,132.95,133.05,132.9,133.03,57680.0,113.7851,113.8706,113.7423,113.8535,57680.0
2019-07-02 11:10:00,133.03,133.09,133.03,133.08,320191.0,113.8535,113.9049,113.8535,113.8963,320191.0
2019-07-02 11:15:00,133.09,133.09,133.05,133.08,386971.0,113.9049,113.9049,113.8706,113.8963,386971.0
2019-07-02 11:20:00,133.08,133.12,133.07,133.09,177669.0,113.8963,113.9306,113.8878,113.9049,177669.0
2019-07-02 11:25:00,133.09,133.13,133.06,133.13,105875.0,113.9049,113.9391,113.8792,113.9391,105875.0
2019-07-02 11:30:00,133.12,133.18,133.09,133.18,71845.0,113.9306,113.9819,113.9049,113.9819,71845.0
2019-07-02 11:35:00,133.17,133.21,133.14,133.19,71455.0,113.9733,114.0076,113.9477,113.9905,71455.0
2019-07-02 11:40:00,133.21,133.24,133.15,133.18,53139.0,114.0076,114.0333,113.9562,113.9819,53139.0
2019-07-02 11:45:00,133.19,133.2,133.13,133.15,70055.0,113.9905,113.999,113.9391,113.9562,70055.0
2019-07-02 11:50:00,133.15,133.15,133.01,133.02,72333.0,113.9562,113.9562,113.8364,113.845,72333.0
2019-07-02 11:55:00,133.01,133.08,133.0,133.06,35542.0,113.8364,113.8963,113.8279,113.8792,35542.0
2019-07-02 12:00:00,133.07,133.13,133.02,133.12,47906.0,113.8878,113.9391,113.845,113.9306,47906.0
2019-07-02 12:05:00,133.13,133.15,133.09,133.15,29850.0,113.9391,113.9562,113.9049,113.9562,29850.0
2019-07-02 12:10:00,133.15,133.18,133.14,133.16,25874.0,113.9562,113.9819,113.9477,113.9648,25874.0
2019-07-02 12:15:00,133.16,133.18,133.14,133.15,29316.0,113.9648,113.9819,113.9477,113.9562,29316.0
2019-07-02 12:20:00,133.16,133.28,133.15,133.28,29371.0,113.9648,114.0675,113.9562,114.0675,29371.0
2019-07-02 12:25:00,133.28,133.32,133.26,133.3,107571.0,114.0675,114.1017,114.0504,114.0846,107571.0
2019-07-02 12:30:00,133.3,133.35,133.29,133.34,143586.0,114.0846,114.1274,114.076,114.1188,143586.0
2019-07-02 12:35:00,133.34,133.34,133.27,133.31,64322.0,114.1188,114.1188,114.0589,114.0932,64322.0
2019-07-02 12:40:00,133.31,133.33,133.28,133.31,38659.0,114.0932,114.1103,114.0675,114.0932,38659.0
2019-07-02 12:45:00,133.3,133.31,133.18,133.19,62238.0,114.0846,114.0932,113.9819,113.9905,62238.0
2019-07-02 12:50:00,133.2,133.24,133.17,133.24,23662.0,113.999,114.0333,113.9733,114.0333,23662.0
2019-07-02 12:55:00,133.25,133.3,133.23,133.28,32335.0,114.0418,114.0846,114.0247,114.0675,32335.0
2019-07-02 13:00:00,133.28,133.29,133.23,133.29,42223.0,114.0675,114.076,114.0247,114.076,42223.0
2019-07-02 13:05:00,133.29,133.31,133.28,133.31,29214.0,114.076,114.0932,114.0675,114.0932,29214.0
2019-07-02 13:10:00,133.32,133.33,133.26,133.27,37204.0,114.1017,114.1103,114.0504,114.0589,37204.0
2019-07-02 13:15:00,133.28,133.3,133.22,133.23,56776.0,114.0675,114.0846,114.0161,114.0247,56776.0
2019-07-02 13:20:00,133.23,133.3,133.23,133.28,37914.0,114.0247,114.0846,114.0247,114.0675,37914.0
2019-07-02 13:25:00,133.27,133.28,133.25,133.25,15566.0,114.0589,114.0675,114.0418,114.0418,15566.0
2019-07-02 13:30:00,133.26,133.31,133.2,133.21,62098.0,114.0504,114.0932,113.999,114.0076,62098.0
2019-07-02 13:35:00,133.21,133.25,133.17,133.19,48347.0,114.0076,114.0418,113.9733,113.9905,48347.0
2019-07-02 13:40:00,133.19,133.24,133.19,133.24,25583.0,113.9905,114.0333,113.9905,114.0333,25583.0
2019-07-02 13:45:00,133.23,133.24,133.2,133.21,14096.0,114.0247,114.0333,113.999,114.0076,14096.0
2019-07-02 13:50:00,133.21,133.22,133.16,133.17,42322.0,114.0076,114.0161,113.9648,113.9733,42322.0
2019-07-02 13:55:00,133.17,133.21,133.17,133.2,17071.0,113.9733,114.0076,113.9733,113.999,17071.0
2019-07-02 14:00:00,133.2,133.29,133.2,133.28,38770.0,113.999,114.076,113.999,114.0675,38770.0
2019-07-02 14:05:00,133.28,133.31,133.24,133.28,33994.0,114.0675,114.0932,114.0333,114.0675,33994.0
2019-07-02 14:10:00,133.28,133.33,133.27,133.32,50256.0,114.0675,114.1103,114.0589,114.1017,50256.0
2019-07-02 14:15:00,133.31,133.39,133.31,133.35,60471.0,114.0932,114.1616,114.0932,114.1274,60471.0
2019-07-02 14:20:00,133.35,133.35,133.27,133.28,204349.0,114.1274,114.1274,114.0589,114.0675,204349.0
2019-07-02 14:25:00,133.28,133.34,133.28,133.33,45999.0,114.0675,114.1188,114.0675,114.1103,45999.0
2019-07-02 14:30:00,133.32,133.36,133.29,133.35,150797.0,114.1017,114.136,114.076,114.1274,150797.0
2019-07-02 14:35:00,133.34,133.36,133.29,133.31,38243.0,114.1188,114.136,114.076,114.0932,38243.0
2019-07-02 14:40:00,133.32,133.32,133.27,133.28,36159.0,114.1017,114.1017,114.0589,114.0675,36159.0
2019-07-02 14:45:00,133.28,133.3,133.25,133.27,42194.0,114.0675,114.0846,114.0418,114.0589,42194.0
2019-07-02 14:50:00,133.28,133.3,133.22,133.23,95832.0,114.0675,114.0846,114.0161,114.0247,95832.0
2019-07-02 14:55:00,133.24,133.3,133.22,133.25,127946.0,114.0333,114.0846,114.0161,114.0418,127946.0
2019-07-02 15:00:00,133.26,133.37,133.24,133.34,394490.0,114.0504,114.1445,114.0333,114.1188,394490.0
2019-07-02 15:05:00,133.35,133.39,133.3,133.33,164749.0,114.1274,114.1616,114.0846,114.1103,164749.0
2019-07-02 15:10:00,133.33,133.33,133.23,133.26,85658.0,114.1103,114.1103,114.0247,114.0504,85658.0
2019-07-02 15:15:00,133.26,133.3,133.24,133.3,44887.0,114.0504,114.0846,114.0333,114.0846,44887.0
2019-07-02 15:20:00,133.29,133.31,133.24,133.24,34027.0,114.076,114.0932,114.0333,114.0333,34027.0
2019-07-02 15:25:00,133.25,133.28,133.24,133.27,58369.0,114.0418,114.0675,114.0333,114.0589,58369.0
2019-07-02 15:30:00,133.27,133.27,133.22,133.24,48436.0,114.0589,114.0589,114.0161,114.0333,48436.0
2019-07-02 15:35:00,133.24,133.25,133.22,133.24,64702.0,114.0333,114.0418,114.0161,114.0333,64702.0
2019-07-02 15:40:00,133.24,133.27,133.23,133.26,44829.0,114.0333,114.0589,114.0247,114.0504,44829.0
2019-07-02 15:45:00,133.27,133.27,133.25,133.27,106217.0,114.0589,114.0589,114.0418,114.0589,106217.0
2019-07-02 15:50:00,133.27,133.3,133.26,133.28,139926.0,114.0589,114.0846,114.0504,114.0675,139926.0
2019-07-02 15:55:00,133.28,133.29,133.24,133.25,370749.0,114.0675,114.076,114.0333,114.0418,370749.0
2019-07-03 09:30:00,133.52,133.64,133.51,133.63,94280.0,114.2729,114.3756,114.2643,114.367,94280.0
2019-07-03 09:35:00,133.63,133.72,133.58,133.7,62969.0,114.367,114.4441,114.3242,114.4269,62969.0
2019-07-03 09:40:00,133.7,133.72,133.67,133.72,66978.0,114.4269,114.4441,114.4013,114.4441,66978.0
2019-07-03 09:45:00,133.72,133.72,133.61,133.62,151562.0,114.4441,114.4441,114.3499,114.3585,151562.0
2019-07-03 09:50:00,133.62,133.7,133.62,133.69,126484.0,114.3585,114.4269,114.3585,114.4184,126484.0
2019-07-03 09:55:00,133.69,133.7,133.63,133.7,105483.0,114.4184,114.4269,114.367,114.4269,105483.0
2019-07-03 10:00:00,133.7,133.88,133.7,133.86,210783.0,114.4269,114.581,114.4269,114.5639,210783.0
2019-07-03 10:05:00,133.85,133.99,133.84,133.97,95882.0,114.5553,114.6751,114.5468,114.658,95882.0
2019-07-03 10:10:00,133.97,134.06,133.96,134.02,105559.0,114.658,114.7351,114.6495,114.7008,105559.0
2019-07-03 10:15:00,134.03,134.05,133.95,133.99,76608.0,114.7094,114.7265,114.6409,114.6751,76608.0
2019-07-03 10:20:00,133.99,134.03,133.95,134.01,160705.0,114.6751,114.7094,114.6409,114.6923,160705.0
2019-07-03 10:25:00,134.0,134.02,133.93,133.94,57780.0,114.6837,114.7008,114.6238,114.6324,57780.0
2019-07-03 10:30:00,133.94,133.97,133.91,133.95,63082.0,114.6324,114.658,114.6067,114.6409,63082.0
2019-07-03 10:35:00,133.95,133.95,133.88,133.94,71674.0,114.6409,114.6409,114.581,114.6324,71674.0
2019-07-03 10:40:00,133.95,134.1,133.93,134.07,84140.0,114.6409,114.7693,114.6238,114.7436,84140.0
2019-07-03 10:45:00,134.07,134.08,134.04,134.07,43030.0,114.7436,114.7522,114.7179,114.7436,43030.0
2019-07-03 10:50:00,134.06,134.08,133.97,134.06,85959.0,114.7351,114.7522,114.658,114.7351,85959.0
2019-07-03 10:55:00,134.06,134.13,134.06,134.08,52245.0,114.7351,114.795,114.7351,114.7522,52245.0
2019-07-03 11:00:00,134.08,134.13,134.06,134.07,107933.0,114.7522,114.795,114.7351,114.7436,107933.0
2019-07-03 11:05:00,134.06,134.1,134.05,134.1,40179.0,114.7351,114.7693,114.7265,114.7693,40179.0
2019-07-03 11:10:00,134.1,134.11,134.01,134.04,43811.0,114.7693,114.7778,114.6923,114.7179,43811.0
2019-07-03 11:15:00,134.05,134.06,134.02,134.05,41832.0,114.7265,114.7351,114.7008,114.7265,41832.0
2019-07-03 11:20:00,134.05,134.1,134.04,134.04,69085.0,114.7265,114.7693,114.7179,114.7179,69085.0
2019-07-03 11:25:00,134.05,134.1,134.04,134.07,40605.0,114.7265,114.7693,114.7179,114.7436,40605.0
2019-07-03 11:30:00,134.08,134.1,134.05,134.08,31372.0,114.7522,114.7693,114.7265,114.7522,31372.0
2019-07-03 11:35:00,134.08,134.08,134.02,134.06,47900.0,114.7522,114.7522,114.7008,114.7351,47900.0
2019-07-03 11:40:00,134.05,134.09,134.03,134.09,60775.0,114.7265,114.7607,114.7094,114.7607,60775.0
2019-07-03 11:45:00,134.08,134.14,134.06,134.13,379530.0,114.7522,114.8035,114.7351,114.795,379530.0
2019-07-03 11:50:00,134.14,134.28,134.13,134.24,170803.0,114.8035,114.9233,114.795,114.8891,170803.0
2019-07-03 11:55:00,134.24,134.29,134.22,134.28,85178.0,114.8891,114.9319,114.872,114.9233,85178.0
2019-07-03 12:00:00,134.28,134.29,134.19,134.2,103776.0,114.9233,114.9319,114.8463,114.8549,103776.0
2019-07-03 12:05:00,134.2,134.21,134.13,134.14,118062.0,114.8549,114.8634,114.795,114.8035,118062.0
2019-07-03 12:10:00,134.14,134.14,134.1,134.14,88909.0,114.8035,114.8035,114.7693,114.8035,88909.0
2019-07-03 12:15:00,134.14,134.18,134.12,134.17,63571.0,114.8035,114.8378,114.7864,114.8292,63571.0
2019-07-03 12:20:00,134.17,134.22,134.16,134.17,53974.0,114.8292,114.872,114.8206,114.8292,53974.0
2019-07-03 12:25:00,134.17,134.17,134.14,134.16,50200.0,114.8292,114.8292,114.8035,114.8206,50200.0
2019-07-03 12:30:00,134.16,134.2,134.14,134.19,30025.0,114.8206,114.8549,114.8035,114.8463,30025.0
2019-07-03 12:35:00,134.18,134.19,134.13,134.15,82001.0,114.8378,114.8463,114.795,114.8121,82001.0
2019-07-03 12:40:00,134.15,134.15,134.11,134.13,82170.0,114.8121,114.8121,114.7778,114.795,82170.0
2019-07-03 12:45:00,134.13,134.16,134.1,134.16,125405.0,114.795,114.8206,114.7693,114.8206,125405.0
2019-07-03 12:50:00,134.16,134.18,134.14,134.17,163889.0,114.8206,114.8378,114.8035,114.8292,163889.0
2019-07-03 12:55:00,134.17,134.21,134.15,134.16,328726.0,114.8292,114.8634,114.8121,114.8206,328726.0
2019-07-05 09:30:00,132.54,132.55,132.36,132.36,299464.0,113.4342,113.4427,113.2801,113.2801,299464.0
2019-07-05 09:35:00,132.36,132.46,132.36,132.38,171666.0,113.2801,113.3657,113.2801,113.2972,171666.0
2019-07-05 09:40:00,132.37,132.42,132.19,132.26,296285.0,113.2887,113.3315,113.1346,113.1945,296285.0
2019-07-05 09:45:00,132.27,132.32,132.16,132.19,273205.0,113.2031,113.2459,113.1089,113.1346,273205.0
2019-07-05 09:50:00,132.19,132.19,132.13,132.16,184746.0,113.1346,113.1346,113.0833,113.1089,184746.0
2019-07-05 09:55:00,132.16,132.18,132.05,132.05,180441.0,113.1089,113.1261,113.0148,113.0148,180441.0
2019-07-05 10:00:00,132.06,132.1,131.94,132.06,260752.0,113.0234,113.0576,112.9207,113.0234,260752.0
2019-07-05 10:05:00,132.07,132.08,131.99,132.05,223286.0,113.0319,113.0405,112.9634,113.0148,223286.0
2019-07-05 10:10:00,132.05,132.05,131.91,131.91,196644.0,113.0148,113.0148,112.895,112.895,196644.0
2019-07-05 10:15:00,131.9,131.92,131.67,131.67,220149.0,112.8864,112.9035,112.6896,112.6896,220149.0
2019-07-05 10:20:00,131.68,131.96,131.68,131.9,309995.0,112.6981,112.9378,112.6981,112.8864,309995.0
2019-07-05 10:25:00,131.9,131.99,131.87,131.97,158203.0,112.8864,112.9634,112.8607,112.9463,158203.0
2019-07-05 10:30:00,131.97,132.0,131.84,131.85,80089.0,112.9463,112.972,112.8351,112.8436,80089.0
2019-07-05 10:35:00,131.85,131.88,131.77,131.78,79396.0,112.8436,112.8693,112.7752,112.7837,79396.0
2019-07-05 10:40:00,131.79,131.93,131.74,131.9,170692.0,112.7923,112.9121,112.7495,112.8864,170692.0
2019-07-05 10:45:00,131.91,131.94,131.79,131.93,89541.0,112.895,112.9207,112.7923,112.9121,89541.0
2019-07-05 10:50:00,131.93,132.08,131.92,132.03,127277.0,112.9121,113.0405,112.9035,112.9977,127277.0
2019-07-05 10:55:00,132.02,132.12,131.98,132.11,318485.0,112.9891,113.0747,112.9549,113.0661,318485.0
2019-07-05 11:00:00,132.1,132.11,132.02,132.03,78332.0,113.0576,113.0661,112.9891,112.9977,78332.0
2019-07-05 11:05:00,132.02,132.03,131.9,132.0,85498.0,112.9891,112.9977,112.8864,112.972,85498.0
2019-07-05 11:10:00,132.0,132.02,131.94,131.96,70687.0,112.972,112.9891,112.9207,112.9378,70687.0
2019-07-05 11:15:00,131.96,132.07,131.95,132.04,52085.0,112.9378,113.0319,112.9292,113.0062,52085.0
2019-07-05 11:20:00,132.04,132.13,132.03,132.09,147829.0,113.0062,113.0833,112.9977,113.049,147829.0
2019-07-05 11:25:00,132.1,132.12,132.05,132.12,33087.0,113.0576,113.0747,113.0148,113.0747,33087.0
2019-07-05 11:30:00,132.11,132.13,132.03,132.13,83271.0,113.0661,113.0833,112.9977,113.0833,83271.0
2019-07-05 11:35:00,132.12,132.12,132.06,132.06,37346.0,113.0747,113.0747,113.0234,113.0234,37346.0
2019-07-05 11:40:00,132.05,132.07,131.95,132.03,142340.0,113.0148,113.0319,112.9292,112.9977,142340.0
2019-07-05 11:45:00,132.03,132.21,132.02,132.21,49096.0,112.9977,113.1517,112.9891,113.1517,49096.0
2019-07-05 11:50:00,132.2,132.2,132.14,132.15,46140.0,113.1432,113.1432,113.0918,113.1004,46140.0
2019-07-05 11:55:00,132.15,132.15,132.1,132.14,28389.0,113.1004,113.1004,113.0576,113.0918,28389.0
2019-07-05 12:00:00,132.14,132.14,132.1,132.12,34777.0,113.0918,113.0918,113.0576,113.0747,34777.0
2019-07-05 12:05:00,132.11,132.12,132.07,132.09,77141.0,113.0661,113.0747,113.0319,113.049,77141.0
2019-07-05 12:10:00,132.08,132.17,132.01,132.16,82681.0,113.0405,113.1175,112.9806,113.1089,82681.0
2019-07-05 12:15:00,132.15,132.21,132.13,132.14,44223.0,113.1004,113.1517,113.0833,113.0918,44223.0
2019-07-05 12:20:00,132.14,132.32,132.13,132.32,125846.0,113.0918,113.2459,113.0833,113.2459,125846.0
2019-07-05 12:25:00,132.3,132.3,132.24,132.25,29144.0,113.2288,113.2288,113.1774,113.186,29144.0
2019-07-05 12:30:00,132.25,132.26,132.18,132.23,87344.0,113.186,113.1945,113.1261,113.1689,87344.0
2019-07-05 12:35:00,132.23,132.28,132.2,132.27,54709.0,113.1689,113.2116,113.1432,113.2031,54709.0
2019-07-05 12:40:00,132.28,132.28,132.18,132.21,49540.0,113.2116,113.2116,113.1261,113.1517,49540.0
2019-07-05 12:45:00,132.23,132.26,132.22,132.24,30811.0,113.1689,113.1945,113.1603,113.1774,30811.0
2019-07-05 12:50:00,132.24,132.32,132.24,132.31,69383.0,113.1774,113.2459,113.1774,113.2373,69383.0
2019-07-05 12:55:00,132.31,132.36,132.3,132.35,17665.0,113.2373,113.2801,113.2288,113.2716,17665.0
2019-07-05 13:00:00,132.35,132.38,132.32,132.36,33748.0,113.2716,113.2972,113.2459,113.2801,33748.0
2019-07-05 13:05:00,132.36,132.42,132.33,132.34,29415.0,113.2801,113.3315,113.2544,113.263,29415.0
2019-07-05 13:10:00,132.34,132.37,132.32,132.33,79780.0,113.263,113.2887,113.2459,113.2544,79780.0
2019-07-05 13:15:00,132.33,132.36,132.31,132.32,20868.0,113.2544,113.2801,113.2373,113.2459,20868.0
2019-07-05 13:20:00,132.32,132.35,132.31,132.32,24712.0,113.2459,113.2716,113.2373,113.2459,24712.0
2019-07-05 13:25:00,132.32,132.36,132.29,132.32,44126.0,113.2459,113.2801,113.2202,113.2459,44126.0
2019-07-05 13:30:00,132.33,132.35,132.32,132.33,104479.0,113.2544,113.2716,113.2459,113.2544,104479.0
2019-07-05 13:35:00,132.32,132.33,132.29,132.32,20697.0,113.2459,113.2544,113.2202,113.2459,20697.0
2019-07-05 13:40:00,132.32,132.33,132.29,132.3,28158.0,113.2459,113.2544,113.2202,113.2288,28158.0
2019-07-05 13:45:00,132.3,132.37,132.3,132.36,36372.0,113.2288,113.2887,113.2288,113.2801,36372.0
2019-07-05 13:50:00,132.36,132.37,132.33,132.34,15179.0,113.2801,113.2887,113.2544,113.263,15179.0
2019-07-05 13:55:00,132.34,132.36,132.29,132.29,36131.0,113.263,113.2801,113.2202,113.2202,36131.0
2019-07-05 14:00:00,132.29,132.34,132.28,132.29,14945.0,113.2202,113.263,113.2116,113.2202,14945.0
2019-07-05 14:05:00,132.29,132.33,132.29,132.3,26141.0,113.2202,113.2544,113.2202,113.2288,26141.0
2019-07-05 14:10:00,132.31,132.32,132.27,132.28,46930.0,113.2373,113.2459,113.2031,113.2116,46930.0
2019-07-05 14:15:00,132.28,132.35,132.27,132.3,87139.0,113.2116,113.2716,113.2031,113.2288,87139.0
2019-07-05 14:20:00,132.3,132.35,132.29,132.34,24159.0,113.2288,113.2716,113.2202,113.263,24159.0
2019-07-05 14:25:00,132.33,132.4,132.3,132.39,66300.0,113.2544,113.3143,113.2288,113.3058,66300.0
2019-07-05 14:30:00,132.4,132.41,132.33,132.33,51425.0,113.3143,113.3229,113.2544,113.2544,51425.0
2019-07-05 14:35:00,132.33,132.34,132.29,132.33,30676.0,113.2544,113.263,113.2202,113.2544,30676.0
2019-07-05 14:40:00,132.33,132.37,132.3,132.31,25884.0,113.2544,113.2887,113.2288,113.2373,25884.0
2019-07-05 14:45:00,132.31,132.33,132.28,132.31,48094.0,113.2373,113.2544,113.2116,113.2373,48094.0
2019-07-05 14:50:00,132.31,132.32,132.27,132.28,22223.0,113.2373,113.2459,113.2031,113.2116,22223.0
2019-07-05 14:55:00,132.28,132.31,132.26,132.31,58152.0,113.2116,113.2373,113.1945,113.2373,58152.0
2019-07-05 15:00:00,132.3,132.33,132.29,132.32,29626.0,113.2288,113.2544,113.2202,113.2459,29626.0
2019-07-05 15:05:00,132.32,132.37,132.28,132.35,125040.0,113.2459,113.2887,113.2116,113.2716,125040.0
2019-07-05 15:10:00,132.35,132.37,132.32,132.32,33640.0,113.2716,113.2887,113.2459,113.2459,33640.0
2019-07-05 15:15:00,132.31,132.36,132.31,132.36,238099.0,113.2373,113.2801,113.2373,113.2801,238099.0
2019-07-05 15:20:00,132.36,132.41,132.33,132.34,68638.0,113.2801,113.3229,113.2544,113.263,68638.0
2019-07-05 15:25:00,132.34,132.37,132.34,132.35,78597.0,113.263,113.2887,113.263,113.2716,78597.0
2019-07-05 15:30:00,132.35,132.41,132.35,132.38,113139.0,113.2716,113.3229,113.2716,113.2972,113139.0
2019-07-05 15:35:00,132.38,132.4,132.37,132.38,56884.0,113.2972,113.3143,113.2887,113.2972,56884.0
2019-07-05 15:40:00,132.38,132.4,132.37,132.39,113590.0,113.2972,113.3143,113.2887,113.3058,113590.0
2019-07-05 15:45:00,132.38,132.44,132.37,132.44,154815.0,113.2972,113.3486,113.2887,113.3486,154815.0
2019-07-05 15:50:00,132.44,132.5,132.43,132.48,85155.0,113.3486,113.3999,113.34,113.3828,85155.0
2019-07-05 15:55:00,132.49,132.49,132.42,132.43,1334118.0,113.3914,113.3914,113.3315,113.34,1334118.0
2019-07-08 09:30:00,133.05,133.19,133.03,133.18,311535.0,113.8706,113.9905,113.8535,113.9819,311535.0
2019-07-08 09:35:00,133.18,133.22,133.07,133.1,127954.0,113.9819,114.0161,113.8878,113.9134,127954.0
2019-07-08 09:40:00,133.1,133.13,133.04,133.05,109930.0,113.9134,113.9391,113.8621,113.8706,109930.0
2019-07-08 09:45:00,133.05,133.2,132.99,133.17,114704.0,113.8706,113.999,113.8193,113.9733,114704.0
2019-07-08 09:50:00,133.19,133.22,133.13,133.19,53650.0,113.9905,114.0161,113.9391,113.9905,53650.0
2019-07-08 09:55:00,133.18,133.18,133.06,133.1,276285.0,113.9819,113.9819,113.8792,113.9134,276285.0
2019-07-08 10:00:00,133.09,133.1,132.96,132.97,51478.0,113.9049,113.9134,113.7936,113.8022,51478.0
2019-07-08 10:05:00,132.97,133.0,132.9,132.92,49084.0,113.8022,113.8279,113.7423,113.7594,49084.0
2019-07-08 10:10:00,132.93,132.97,132.91,132.95,36970.0,113.7679,113.8022,113.7508,113.7851,36970.0
2019-07-08 10:15:00,132.95,133.02,132.94,132.98,60073.0,113.7851,113.845,113.7765,113.8107,60073.0
2019-07-08 10:20:00,132.98,133.06,132.98,133.03,48999.0,113.8107,113.8792,113.8107,113.8535,48999.0
2019-07-08 10:25:00,133.03,133.12,133.03,133.11,37581.0,113.8535,113.9306,113.8535,113.922,37581.0
2019-07-08 10:30:00,133.09,133.13,133.01,133.01,62496.0,113.9049,113.9391,113.8364,113.8364,62496.0
2019-07-08 10:35:00,133.01,133.02,132.9,132.91,52675.0,113.8364,113.845,113.7423,113.7508,52675.0
2019-07-08 10:40:00,132.9,132.95,132.84,132.91,73283.0,113.7423,113.7851,113.6909,113.7508,73283.0
2019-07-08 10:45:00,132.9,132.96,132.9,132.95,34010.0,113.7423,113.7936,113.7423,113.7851,34010.0
2019-07-08 10:50:00,132.96,132.99,132.92,132.97,41428.0,113.7936,113.8193,113.7594,113.8022,41428.0
2019-07-08 10:55:00,132.97,133.07,132.97,133.05,84878.0,113.8022,113.8878,113.8022,113.8706,84878.0
2019-07-08 11:00:00,133.05,133.05,132.97,132.98,17924.0,113.8706,113.8706,113.8022,113.8107,17924.0
2019-07-08 11:05:00,132.98,133.03,132.97,133.03,32920.0,113.8107,113.8535,113.8022,113.8535,32920.0
2019-07-08 11:10:00,133.03,133.09,133.03,133.06,26085.0,113.8535,113.9049,113.8535,113.8792,26085.0
2019-07-08 11:15:00,133.05,133.07,133.04,133.06,26031.0,113.8706,113.8878,113.8621,113.8792,26031.0
2019-07-08 11:20:00,133.05,133.08,133.03,133.07,22727.0,113.8706,113.8963,113.8535,113.8878,22727.0
2019-07-08 11:25:00,133.07,133.11,133.05,133.09,34541.0,113.8878,113.922,113.8706,113.9049,34541.0
2019-07-08 11:30:00,133.08,133.12,133.04,133.06,22477.0,113.8963,113.9306,113.8621,113.8792,22477.0
2019-07-08 11:35:00,133.06,133.09,133.02,133.02,9800.0,113.8792,113.9049,113.845,113.845,9800.0
2019-07-08 11:40:00,133.02,133.02,132.89,132.9,78041.0,113.845,113.845,113.7337,113.7423,78041.0
2019-07-08 11:45:00,132.89,132.93,132.88,132.9,166681.0,113.7337,113.7679,113.7252,113.7423,166681.0
2019-07-08 11:50:00,132.91,132.93,132.86,132.88,36699.0,113.7508,113.7679,113.708,113.7252,36699.0
2019-07-08 11:55:00,132.89,132.89,132.82,132.84,95226.0,113.7337,113.7337,113.6738,113.6909,95226.0
2019-07-08 12:00:00,132.84,132.92,132.83,132.92,55163.0,113.6909,113.7594,113.6824,113.7594,55163.0
2019-07-08 12:05:00,132.91,132.94,132.9,132.91,43120.0,113.7508,113.7765,113.7423,113.7508,43120.0
2019-07-08 12:10:00,132.91,132.94,132.88,132.9,31332.0,113.7508,113.7765,113.7252,113.7423,31332.0
2019-07-08 12:15:00,132.9,132.98,132.88,132.98,62205.0,113.7423,113.8107,113.7252,113.8107,62205.0
2019-07-08 12:20:00,132.98,133.0,132.96,133.0,38028.0,113.8107,113.8279,113.7936,113.8279,38028.0
2019-07-08 12:25:00,133.0,133.02,132.97,133.0,35243.0,113.8279,113.845,113.8022,113.8279,35243.0
2019-07-08 12:30:00,132.99,133.01,132.95,132.96,40731.0,113.8193,113.8364,113.7851,113.7936,40731.0
2019-07-08 12:35:00,132.96,133.01,132.95,133.01,18628.0,113.7936,113.8364,113.7851,113.8364,18628.0
2019-07-08 12:40:00,133.02,133.02,132.98,132.99,10245.0,113.845,113.845,113.8107,113.8193,10245.0
2019-07-08 12:45:00,132.98,132.98,132.91,132.93,41388.0,113.8107,113.8107,113.7508,113.7679,41388.0
2019-07-08 12:50:00,132.94,132.95,132.92,132.94,12662.0,113.7765,113.7851,113.7594,113.7765,12662.0
2019-07-08 12:55:00,132.94,132.94,132.9,132.93,16513.0,113.7765,113.7765,113.7423,113.7679,16513.0
2019-07-08 13:00:00,132.93,132.93,132.87,132.88,27199.0,113.7679,113.7679,113.7166,113.7252,27199.0
2019-07-08 13:05:00,132.88,132.95,132.88,132.94,26110.0,113.7252,113.7851,113.7252,113.7765,26110.0
2019-07-08 13:10:00,132.94,132.95,132.91,132.93,13531.0,113.7765,113.7851,113.7508,113.7679,13531.0
2019-07-08 13:15:00,132.92,132.93,132.9,132.91,15277.0,113.7594,113.7679,113.7423,113.7508,15277.0
2019-07-08 13:20:00,132.91,132.99,132.9,132.97,18599.0,113.7508,113.8193,113.7423,113.8022,18599.0
2019-07-08 13:25:00,132.96,133.01,132.95,132.98,55647.0,113.7936,113.8364,113.7851,113.8107,55647.0
2019-07-08 13:30:00,132.98,133.01,132.97,133.01,28264.0,113.8107,113.8364,113.8022,113.8364,28264.0
2019-07-08 13:35:00,133.01,133.03,132.98,133.03,20476.0,113.8364,113.8535,113.8107,113.8535,20476.0
2019-07-08 13:40:00,133.02,133.03,132.99,133.02,13068.0,113.845,113.8535,113.8193,113.845,13068.0
2019-07-08 13:45:00,133.02,133.04,133.0,133.04,27997.0,113.845,113.8621,113.8279,113.8621,27997.0
2019-07-08 13:50:00,133.04,133.06,133.01,133.01,18155.0,113.8621,113.8792,113.8364,113.8364,18155.0
2019-07-08 13:55:00,133.01,133.06,133.01,133.04,23924.0,113.8364,113.8792,113.8364,113.8621,23924.0
2019-07-08 14:00:00,133.05,133.07,133.03,133.04,23800.0,113.8706,113.8878,113.8535,113.8621,23800.0
2019-07-08 14:05:00,133.04,133.07,133.03,133.04,26082.0,113.8621,113.8878,113.8535,113.8621,26082.0
2019-07-08 14:10:00,133.04,133.05,133.03,133.04,7416.0,113.8621,113.8706,113.8535,113.8621,7416.0
2019-07-08 14:15:00,133.04,133.05,133.04,133.05,5307.0,113.8621,113.8706,113.8621,113.8706,5307.0
2019-07-08 14:20:00,133.05,133.07,133.02,133.05,21882.0,113.8706,113.8878,113.845,113.8706,21882.0
2019-07-08 14:25:00,133.05,133.07,133.03,133.04,36155.0,113.8706,113.8878,113.8535,113.8621,36155.0
2019-07-08 14:30:00,133.05,133.05,132.98,132.99,20954.0,113.8706,113.8706,113.8107,113.8193,20954.0
2019-07-08 14:35:00,132.99,133.0,132.98,132.99,5366.0,113.8193,113.8279,113.8107,113.8193,5366.0
2019-07-08 14:40:00,132.99,132.99,132.96,132.97,15637.0,113.8193,113.8193,113.7936,113.8022,15637.0
2019-07-08 14:45:00,132.96,132.98,132.93,132.98,83759.0,113.7936,113.8107,113.7679,113.8107,83759.0
2019-07-08 14:50:00,132.97,133.0,132.96,132.99,19874.0,113.8022,113.8279,113.7936,113.8193,19874.0
2019-07-08 14:55:00,132.98,132.99,132.93,132.93,60868.0,113.8107,113.8193,113.7679,113.7679,60868.0
2019-07-08 15:00:00,132.93,132.95,132.8,132.84,108870.0,113.7679,113.7851,113.6567,113.6909,108870.0
2019-07-08 15:05:00,132.83,132.84,132.8,132.81,21347.0,113.6824,113.6909,113.6567,113.6652,21347.0
2019-07-08 15:10:00,132.8,132.82,132.75,132.76,24129.0,113.6567,113.6738,113.6139,113.6225,24129.0
2019-07-08 15:15:00,132.76,132.82,132.75,132.78,34260.0,113.6225,113.6738,113.6139,113.6396,34260.0
2019-07-08 15:20:00,132.79,132.84,132.78,132.79,32627.0,113.6481,113.6909,113.6396,113.6481,32627.0
2019-07-08 15:25:00,132.79,132.8,132.75,132.76,45424.0,113.6481,113.6567,113.6139,113.6225,45424.0
2019-07-08 15:30:00,132.75,132.77,132.74,132.75,45466.0,113.6139,113.631,113.6053,113.6139,45466.0
2019-07-08 15:35:00,132.76,132.8,132.75,132.78,46439.0,113.6225,113.6567,113.6139,113.6396,46439.0
2019-07-08 15:40:00,132.79,132.83,132.78,132.78,70569.0,113.6481,113.6824,113.6396,113.6396,70569.0
2019-07-08 15:45:00,132.79,132.79,132.66,132.67,82520.0,113.6481,113.6481,113.5369,113.5454,82520.0
2019-07-08 15:50:00,132.67,132.73,132.66,132.73,90632.0,113.5454,113.5968,113.5369,113.5968,90632.0
2019-07-08 15:55:00,132.73,132.73,132.61,132.62,638829.0,113.5968,113.5968,113.4941,113.5026,638829.0
2019-07-09 09:30:00,132.68,132.71,132.46,132.47,134639.0,113.554,113.5797,113.3657,113.3743,134639.0
2019-07-09 09:35:00,132.44,132.45,132.23,132.35,160897.0,113.3486,113.3571,113.1689,113.2716,160897.0
2019-07-09 09:40:00,132.34,132.42,132.32,132.33,84250.0,113.263,113.3315,113.2459,113.2544,84250.0
2019-07-09 09:45:00,132.34,132.34,132.22,132.24,101255.0,113.263,113.263,113.1603,113.1774,101255.0
2019-07-09 09:50:00,132.25,132.39,132.24,132.33,110351.0,113.186,113.3058,113.1774,113.2544,110351.0
2019-07-09 09:55:00,132.33,132.36,132.26,132.26,29662.0,113.2544,113.2801,113.1945,113.1945,29662.0
2019-07-09 10:00:00,132.26,132.38,132.26,132.36,82791.0,113.1945,113.2972,113.1945,113.2801,82791.0
2019-07-09 10:05:00,132.37,132.42,132.33,132.33,90055.0,113.2887,113.3315,113.2544,113.2544,90055.0
2019-07-09 10:10:00,132.33,132.39,132.31,132.38,58561.0,113.2544,113.3058,113.2373,113.2972,58561.0
2019-07-09 10:15:00,132.4,132.42,132.36,132.36,49439.0,113.3143,113.3315,113.2801,113.2801,49439.0
2019-07-09 10:20:00,132.36,132.37,132.26,132.26,32413.0,113.2801,113.2887,113.1945,113.1945,32413.0
2019-07-09 10:25:00,132.26,132.34,132.26,132.34,31134.0,113.1945,113.263,113.1945,113.263,31134.0
2019-07-09 10:30:00,132.34,132.36,132.31,132.34,23460.0,113.263,113.2801,113.2373,113.263,23460.0
2019-07-09 10:35:00,132.34,132.34,132.16,132.18,301333.0,113.263,113.263,113.1089,113.1261,301333.0
2019-07-09 10:40:00,132.18,132.24,132.17,132.24,265393.0,113.1261,113.1774,113.1175,113.1774,265393.0
2019-07-09 10:45:00,132.23,132.34,132.2,132.32,223512.0,113.1689,113.263,113.1432,113.2459,223512.0
2019-07-09 10:50:00,132.31,132.45,132.31,132.44,72942.0,113.2373,113.3571,113.2373,113.3486,72942.0
2019-07-09 10:55:00,132.44,132.53,132.43,132.51,57444.0,113.3486,113.4256,113.34,113.4085,57444.0
2019-07-09 11:00:00,132.51,132.63,132.51,132.53,40385.0,113.4085,113.5112,113.4085,113.4256,40385.0
2019-07-09 11:05:00,132.54,132.58,132.45,132.46,55981.0,113.4342,113.4684,113.3571,113.3657,55981.0
2019-07-09 11:10:00,132.45,132.47,132.43,132.46,71814.0,113.3571,113.3743,113.34,113.3657,71814.0
2019-07-09 11:15:00,132.47,132.48,132.43,132.47,39238.0,113.3743,113.3828,113.34,113.3743,39238.0
2019-07-09 11:20:00,132.48,132.52,132.45,132.5,66368.0,113.3828,113.417,113.3571,113.3999,66368.0
2019-07-09 11:25:00,132.49,132.53,132.45,132.53,36565.0,113.3914,113.4256,113.3571,113.4256,36565.0
2019-07-09 11:30:00,132.52,132.55,132.52,132.54,12838.0,113.417,113.4427,113.417,113.4342,12838.0
2019-07-09 11:35:00,132.54,132.56,132.47,132.47,40222.0,113.4342,113.4513,113.3743,113.3743,40222.0
2019-07-09 11:40:00,132.46,132.49,132.44,132.49,59508.0,113.3657,113.3914,113.3486,113.3914,59508.0
2019-07-09 11:45:00,132.49,132.5,132.44,132.46,16734.0,113.3914,113.3999,113.3486,113.3657,16734.0
2019-07-09 11:50:00,132.45,132.49,132.41,132.44,17043.0,113.3571,113.3914,113.3229,113.3486,17043.0
2019-07-09 11:55:00,132.45,132.49,132.44,132.47,11068.0,113.3571,113.3914,113.3486,113.3743,11068.0
2019-07-09 12:00:00,132.48,132.48,132.42,132.42,43018.0,113.3828,113.3828,113.3315,113.3315,43018.0
2019-07-09 12:05:00,132.41,132.42,132.32,132.37,89958.0,113.3229,113.3315,113.2459,113.2887,89958.0
2019-07-09 12:10:00,132.35,132.37,132.32,132.34,22370.0,113.2716,113.2887,113.2459,113.263,22370.0
2019-07-09 12:15:00,132.34,132.37,132.33,132.37,21848.0,113.263,113.2887,113.2544,113.2887,21848.0
2019-07-09 12:20:00,132.37,132.46,132.35,132.45,17361.0,113.2887,113.3657,113.2716,113.3571,17361.0
2019-07-09 12:25:00,132.45,132.48,132.44,132.44,44031.0,113.3571,113.3828,113.3486,113.3486,44031.0
2019-07-09 12:30:00,132.44,132.45,132.42,132.44,8595.0,113.3486,113.3571,113.3315,113.3486,8595.0
2019-07-09 12:35:00,132.43,132.45,132.41,132.41,32688.0,113.34,113.3571,113.3229,113.3229,32688.0
2019-07-09 12:40:00,132.41,132.43,132.38,132.43,13694.0,113.3229,113.34,113.2972,113.34,13694.0
2019-07-09 12:45:00,132.43,132.43,132.4,132.42,5503.0,113.34,113.34,113.3143,113.3315,5503.0
2019-07-09 12:50:00,132.42,132.43,132.39,132.4,9085.0,113.3315,113.34,113.3058,113.3143,9085.0
2019-07-09 12:55:00,132.39,132.41,132.37,132.4,15915.0,113.3058,113.3229,113.2887,113.3143,15915.0
2019-07-09 13:00:00,132.39,132.4,132.34,132.37,72960.0,113.3058,113.3143,113.263,113.2887,72960.0
2019-07-09 13:05:00,132.38,132.4,132.35,132.35,19614.0,113.2972,113.3143,113.2716,113.2716,19614.0
2019-07-09 13:10:00,132.36,132.37,132.35,132.37,6731.0,113.2801,113.2887,113.2716,113.2887,6731.0
2019-07-09 13:15:00,132.37,132.37,132.35,132.37,7393.0,113.2887,113.2887,113.2716,113.2887,7393.0
2019-07-09 13:20:00,132.37,132.4,132.36,132.39,12847.0,113.2887,113.3143,113.2801,113.3058,12847.0
2019-07-09 13:25:00,132.39,132.4,132.37,132.39,9645.0,113.3058,113.3143,113.2887,113.3058,9645.0
2019-07-09 13:30:00,132.38,132.39,132.35,132.37,8913.0,113.2972,113.3058,113.2716,113.2887,8913.0
2019-07-09 13:35:00,132.37,132.41,132.37,132.4,21223.0,113.2887,113.3229,113.2887,113.3143,21223.0
2019-07-09 13:40:00,132.39,132.42,132.38,132.4,18974.0,113.3058,113.3315,113.2972,113.3143,18974.0
2019-07-09 13:45:00,132.4,132.43,132.39,132.41,37513.0,113.3143,113.34,113.3058,113.3229,37513.0
2019-07-09 13:50:00,132.41,132.5,132.41,132.5,38473.0,113.3229,113.3999,113.3229,113.3999,38473.0
2019-07-09 13:55:00,132.49,132.54,132.48,132.53,10320.0,113.3914,113.4342,113.3828,113.4256,10320.0
2019-07-09 14:00:00,132.53,132.54,132.48,132.49,41466.0,113.4256,113.4342,113.3828,113.3914,41466.0
2019-07-09 14:05:00,132.49,132.58,132.48,132.57,19735.0,113.3914,113.4684,113.3828,113.4598,19735.0
2019-07-09 14:10:00,132.58,132.62,132.57,132.6,19339.0,113.4684,113.5026,113.4598,113.4855,19339.0
2019-07-09 14:15:00,132.6,132.6,132.57,132.59,30927.0,113.4855,113.4855,113.4598,113.477,30927.0
2019-07-09 14:20:00,132.59,132.64,132.59,132.64,25264.0,113.477,113.5197,113.477,113.5197,25264.0
2019-07-09 14:25:00,132.63,132.67,132.6,132.62,37048.0,113.5112,113.5454,113.4855,113.5026,37048.0
2019-07-09 14:30:00,132.63,132.69,132.62,132.65,45826.0,113.5112,113.5625,113.5026,113.5283,45826.0
2019-07-09 14:35:00,132.64,132.66,132.64,132.64,13594.0,113.5197,113.5369,113.5197,113.5197,13594.0
2019-07-09 14:40:00,132.65,132.66,132.63,132.65,29681.0,113.5283,113.5369,113.5112,113.5283,29681.0
2019-07-09 14:45:00,132.64,132.64,132.62,132.63,49951.0,113.5197,113.5197,113.5026,113.5112,49951.0
2019-07-09 14:50:00,132.63,132.64,132.61,132.62,69295.0,113.5112,113.5197,113.4941,113.5026,69295.0
2019-07-09 14:55:00,132.63,132.7,132.6,132.65,117250.0,113.5112,113.5711,113.4855,113.5283,117250.0
2019-07-09 15:00:00,132.63,132.65,132.46,132.47,59390.0,113.5112,113.5283,113.3657,113.3743,59390.0
2019-07-09 15:05:00,132.47,132.48,132.43,132.44,25943.0,113.3743,113.3828,113.34,113.3486,25943.0
2019-07-09 15:10:00,132.44,132.52,132.42,132.5,69710.0,113.3486,113.417,113.3315,113.3999,69710.0
2019-07-09 15:15:00,132.5,132.53,132.45,132.47,106525.0,113.3999,113.4256,113.3571,113.3743,106525.0
2019-07-09 15:20:00,132.47,132.54,132.47,132.5,82445.0,113.3743,113.4342,113.3743,113.3999,82445.0
2019-07-09 15:25:00,132.5,132.51,132.47,132.48,27867.0,113.3999,113.4085,113.3743,113.3828,27867.0
2019-07-09 15:30:00,132.48,132.51,132.46,132.48,43737.0,113.3828,113.4085,113.3657,113.3828,43737.0
2019-07-09 15:35:00,132.48,132.5,132.44,132.45,40018.0,113.3828,113.3999,113.3486,113.3571,40018.0
2019-07-09 15:40:00,132.44,132.57,132.44,132.56,128184.0,113.3486,113.4598,113.3486,113.4513,128184.0
2019-07-09 15:45:00,132.56,132.57,132.53,132.55,126840.0,113.4513,113.4598,113.4256,113.4427,126840.0
2019-07-09 15:50:00,132.54,132.58,132.51,132.58,121290.0,113.4342,113.4684,113.4085,113.4684,121290.0
2019-07-09 15:55:00,132.58,132.59,132.54,132.56,382555.0,113.4684,113.477,113.4342,113.4513,382555.0
2019-07-10 09:30:00,132.35,132.44,132.23,132.28,191177.0,113.2716,113.3486,113.1689,113.2116,191177.0
2019-07-10 09:35:00,132.28,132.31,132.12,132.13,221094.0,113.2116,113.2373,113.0747,113.0833,221094.0
2019-07-10 09:40:00,132.12,132.15,132.02,132.1,482409.0,113.0747,113.1004,112.9891,113.0576,482409.0
2019-07-10 09:45:00,132.1,132.12,131.98,132.02,87125.0,113.0576,113.0747,112.9549,112.9891,87125.0
2019-07-10 09:50:00,132.03,132.04,131.78,131.79,113150.0,112.9977,113.0062,112.7837,112.7923,113150.0
2019-07-10 09:55:00,131.78,131.81,131.7,131.78,122931.0,112.7837,112.8094,112.7153,112.7837,122931.0
2019-07-10 10:00:00,131.78,131.92,131.77,131.89,135040.0,112.7837,112.9035,112.7752,112.8779,135040.0
2019-07-10 10:05:00,131.89,131.99,131.89,131.97,106295.0,112.8779,112.9634,112.8779,112.9463,106295.0
2019-07-10 10:10:00,131.97,132.1,131.94,132.01,137397.0,112.9463,113.0576,112.9207,112.9806,137397.0
2019-07-10 10:15:00,132.01,132.04,131.97,131.98,61833.0,112.9806,113.0062,112.9463,112.9549,61833.0
2019-07-10 10:20:00,131.97,132.15,131.97,132.11,54610.0,112.9463,113.1004,112.9463,113.0661,54610.0
2019-07-10 10:25:00,132.12,132.12,132.02,132.05,64527.0,113.0747,113.0747,112.9891,113.0148,64527.0
2019-07-10 10:30:00,132.05,132.06,131.96,131.98,51714.0,113.0148,113.0234,112.9378,112.9549,51714.0
2019-07-10 10:35:00,131.98,132.16,131.9,132.14,132286.0,112.9549,113.1089,112.8864,113.0918,132286.0
2019-07-10 10:40:00,132.15,132.21,132.02,132.1,138036.0,113.1004,113.1517,112.9891,113.0576,138036.0
2019-07-10 10:45:00,132.09,132.17,132.04,132.08,79754.0,113.049,113.1175,113.0062,113.0405,79754.0
2019-07-10 10:50:00,132.08,132.23,132.08,132.22,146750.0,113.0405,113.1689,113.0405,113.1603,146750.0
2019-07-10 10:55:00,132.21,132.27,132.19,132.22,68710.0,113.1517,113.2031,113.1346,113.1603,68710.0
2019-07-10 11:00:00,132.24,132.27,132.1,132.14,107118.0,113.1774,113.2031,113.0576,113.0918,107118.0
2019-07-10 11:05:00,132.14,132.31,132.14,132.31,139816.0,113.0918,113.2373,113.0918,113.2373,139816.0
2019-07-10 11:10:00,132.31,132.31,132.18,132.2,141642.0,113.2373,113.2373,113.1261,113.1432,141642.0
2019-07-10 11:15:00,132.19,132.36,132.16,132.3,97459.0,113.1346,113.2801,113.1089,113.2288,97459.0
2019-07-10 11:20:00,132.31,132.31,132.24,132.28,68818.0,113.2373,113.2373,113.1774,113.2116,68818.0
2019-07-10 11:25:00,132.28,132.35,132.24,132.26,76918.0,113.2116,113.2716,113.1774,113.1945,76918.0
2019-07-10 11:30:00,132.26,132.28,132.18,132.2,46438.0,113.1945,113.2116,113.1261,113.1432,46438.0
2019-07-10 11:35:00,132.2,132.27,132.17,132.25,74893.0,113.1432,113.2031,113.1175,113.186,74893.0
2019-07-10 11:40:00,132.24,132.4,132.23,132.26,107732.0,113.1774,113.3143,113.1689,113.1945,107732.0
2019-07-10 11:45:00,132.26,132.27,132.16,132.19,55692.0,113.1945,113.2031,113.1089,113.1346,55692.0
2019-07-10 11:50:00,132.18,132.19,132.12,132.18,77086.0,113.1261,113.1346,113.0747,113.1261,77086.0
2019-07-10 11:55:00,132.19,132.21,132.13,132.2,22291.0,113.1346,113.1517,113.0833,113.1432,22291.0
2019-07-10 12:00:00,132.2,132.21,132.18,132.21,27014.0,113.1432,113.1517,113.1261,113.1517,27014.0
2019-07-10 12:05:00,132.2,132.25,132.19,132.24,26906.0,113.1432,113.186,113.1346,113.1774,26906.0
2019-07-10 12:10:00,132.23,132.25,132.18,132.19,17075.0,113.1689,113.186,113.1261,113.1346,17075.0
2019-07-10 12:15:00,132.19,132.21,132.19,132.2,37536.0,113.1346,113.1517,113.1346,113.1432,37536.0
2019-07-10 12:20:00,132.19,132.2,132.1,132.1,45547.0,113.1346,113.1432,113.0576,113.0576,45547.0
2019-07-10 12:25:00,132.11,132.13,132.09,132.1,24942.0,113.0661,113.0833,113.049,113.0576,24942.0
2019-07-10 12:30:00,132.1,132.11,132.06,132.08,19980.0,113.0576,113.0661,113.0234,113.0405,19980.0
2019-07-10 12:35:00,132.05,132.1,132.04,132.06,29078.0,113.0148,113.0576,113.0062,113.0234,29078.0
2019-07-10 12:40:00,132.06,132.09,132.06,132.06,13393.0,113.0234,113.049,113.0234,113.0234,13393.0
2019-07-10 12:45:00,132.07,132.07,132.03,132.03,24090.0,113.0319,113.0319,112.9977,112.9977,24090.0
2019-07-10 12:50:00,132.03,132.03,131.88,131.88,52872.0,112.9977,112.9977,112.8693,112.8693,52872.0
2019-07-10 12:55:00,131.87,132.0,131.87,131.99,98977.0,112.8607,112.972,112.8607,112.9634,98977.0
2019-07-10 13:00:00,132.0,132.01,131.72,131.75,192938.0,112.972,112.9806,112.7324,112.758,192938.0
2019-07-10 13:05:00,131.75,131.79,131.52,131.56,133087.0,112.758,112.7923,112.5612,112.5954,133087.0
2019-07-10 13:10:00,131.57,131.69,131.57,131.68,96454.0,112.604,112.7067,112.604,112.6981,96454.0
2019-07-10 13:15:00,131.68,131.71,131.67,131.68,97237.0,112.6981,112.7238,112.6896,112.6981,97237.0
2019-07-10 13:20:00,131.68,131.68,131.57,131.59,103861.0,112.6981,112.6981,112.604,112.6211,103861.0
2019-07-10 13:25:00,131.6,131.6,131.51,131.55,29785.0,112.6297,112.6297,112.5526,112.5869,29785.0
2019-07-10 13:30:00,131.55,131.63,131.54,131.62,59291.0,112.5869,112.6553,112.5783,112.6468,59291.0
2019-07-10 13:35:00,131.62,131.65,131.58,131.63,276029.0,112.6468,112.6725,112.6125,112.6553,276029.0
2019-07-10 13:40:00,131.63,131.67,131.62,131.64,34715.0,112.6553,112.6896,112.6468,112.6639,34715.0
2019-07-10 13:45:00,131.65,131.69,131.62,131.69,43095.0,112.6725,112.7067,112.6468,112.7067,43095.0
2019-07-10 13:50:00,131.68,131.73,131.63,131.72,51277.0,112.6981,112.7409,112.6553,112.7324,51277.0
2019-07-10 13:55:00,131.72,131.75,131.7,131.71,79917.0,112.7324,112.758,112.7153,112.7238,79917.0
2019-07-10 14:00:00,131.72,131.83,131.7,131.8,212447.0,112.7324,112.8265,112.7153,112.8008,212447.0
2019-07-10 14:05:00,131.79,131.88,131.79,131.83,88786.0,112.7923,112.8693,112.7923,112.8265,88786.0
2019-07-10 14:10:00,131.83,131.89,131.81,131.82,69723.0,112.8265,112.8779,112.8094,112.818,69723.0
2019-07-10 14:15:00,131.82,131.82,131.66,131.67,76578.0,112.818,112.818,112.681,112.6896,76578.0
2019-07-10 14:20:00,131.67,131.67,131.6,131.62,206974.0,112.6896,112.6896,112.6297,112.6468,206974.0
2019-07-10 14:25:00,131.61,131.65,131.6,131.63,41810.0,112.6382,112.6725,112.6297,112.6553,41810.0
2019-07-10 14:30:00,131.63,131.72,131.62,131.67,131748.0,112.6553,112.7324,112.6468,112.6896,131748.0
2019-07-10 14:35:00,131.67,131.72,131.63,131.69,112954.0,112.6896,112.7324,112.6553,112.7067,112954.0
2019-07-10 14:40:00,131.68,131.73,131.67,131.68,65554.0,112.6981,112.7409,112.6896,112.6981,65554.0
2019-07-10 14:45:00,131.68,131.68,131.63,131.64,73858.0,112.6981,112.6981,112.6553,112.6639,73858.0
2019-07-10 14:50:00,131.65,131.67,131.61,131.64,32334.0,112.6725,112.6896,112.6382,112.6639,32334.0
2019-07-10 14:55:00,131.64,131.77,131.62,131.75,86084.0,112.6639,112.7752,112.6468,112.758,86084.0
2019-07-10 15:00:00,131.74,131.78,131.72,131.73,166237.0,112.7495,112.7837,112.7324,112.7409,166237.0
2019-07-10 15:05:00,131.72,131.76,131.71,131.75,44303.0,112.7324,112.7666,112.7238,112.758,44303.0
2019-07-10 15:10:00,131.76,131.76,131.67,131.69,37699.0,112.7666,112.7666,112.6896,112.7067,37699.0
2019-07-10 15:15:00,131.71,131.73,131.65,131.69,67113.0,112.7238,112.7409,112.6725,112.7067,67113.0
2019-07-10 15:20:00,131.69,131.72,131.67,131.72,64036.0,112.7067,112.7324,112.6896,112.7324,64036.0
2019-07-10 15:25:00,131.71,131.77,131.69,131.76,56791.0,112.7238,112.7752,112.7067,112.7666,56791.0
2019-07-10 15:30:00,131.77,131.78,131.72,131.74,93051.0,112.7752,112.7837,112.7324,112.7495,93051.0
2019-07-10 15:35:00,131.74,131.76,131.69,131.72,56370.0,112.7495,112.7666,112.7067,112.7324,56370.0
2019-07-10 15:40:00,131.72,131.77,131.7,131.76,48120.0,112.7324,112.7752,112.7153,112.7666,48120.0
2019-07-10 15:45:00,131.76,131.78,131.73,131.73,60989.0,112.7666,112.7837,112.7409,112.7409,60989.0
2019-07-10 15:50:00,131.73,131.8,131.73,131.8,157803.0,112.7409,112.8008,112.7409,112.8008,157803.0
2019-07-10 15:55:00,131.79,131.84,131.78,131.82,335383.0,112.7923,112.8351,112.7837,112.818,335383.0
2019-07-11 09:30:00,131.31,131.41,131.26,131.33,315820.0,112.3815,112.4671,112.3387,112.3986,315820.0
2019-07-11 09:35:00,131.33,131.39,131.24,131.35,267196.0,112.3986,112.4499,112.3216,112.4157,267196.0
2019-07-11 09:40:00,131.34,131.38,131.24,131.26,75893.0,112.4071,112.4414,112.3216,112.3387,75893.0
2019-07-11 09:45:00,131.27,131.27,131.1,131.12,95934.0,112.3472,112.3472,112.2017,112.2189,95934.0
2019-07-11 09:50:00,131.12,131.12,131.01,131.06,245602.0,112.2189,112.2189,112.1247,112.1675,245602.0
2019-07-11 09:55:00,131.06,131.21,131.06,131.15,211658.0,112.1675,112.2959,112.1675,112.2445,211658.0
2019-07-11 10:00:00,131.15,131.25,131.1,131.2,95770.0,112.2445,112.3301,112.2017,112.2873,95770.0
2019-07-11 10:05:00,131.21,131.36,131.21,131.35,94049.0,112.2959,112.4243,112.2959,112.4157,94049.0
2019-07-11 10:10:00,131.35,131.4,131.33,131.39,43763.0,112.4157,112.4585,112.3986,112.4499,43763.0
2019-07-11 10:15:00,131.39,131.39,131.26,131.28,83821.0,112.4499,112.4499,112.3387,112.3558,83821.0
2019-07-11 10:20:00,131.28,131.32,131.26,131.27,114780.0,112.3558,112.39,112.3387,112.3472,114780.0
2019-07-11 10:25:00,131.25,131.28,131.21,131.22,81627.0,112.3301,112.3558,112.2959,112.3044,81627.0
2019-07-11 10:30:00,131.21,131.23,131.12,131.12,69455.0,112.2959,112.313,112.2189,112.2189,69455.0
2019-07-11 10:35:00,131.11,131.12,131.05,131.1,43328.0,112.2103,112.2189,112.1589,112.2017,43328.0
2019-07-11 10:40:00,131.09,131.27,131.08,131.23,91388.0,112.1932,112.3472,112.1846,112.313,91388.0
2019-07-11 10:45:00,131.22,131.28,131.18,131.25,263786.0,112.3044,112.3558,112.2702,112.3301,263786.0
2019-07-11 10:50:00,131.24,131.27,131.17,131.2,109810.0,112.3216,112.3472,112.2617,112.2873,109810.0
2019-07-11 10:55:00,131.21,131.22,131.16,131.16,42481.0,112.2959,112.3044,112.2531,112.2531,42481.0
2019-07-11 11:00:00,131.16,131.25,131.15,131.22,40185.0,112.2531,112.3301,112.2445,112.3044,40185.0
2019-07-11 11:05:00,131.21,131.22,131.13,131.17,71606.0,112.2959,112.3044,112.2274,112.2617,71606.0
2019-07-11 11:10:00,131.16,131.25,131.15,131.2,62421.0,112.2531,112.3301,112.2445,112.2873,62421.0
2019-07-11 11:15:00,131.19,131.27,131.18,131.25,23002.0,112.2788,112.3472,112.2702,112.3301,23002.0
2019-07-11 11:20:00,131.25,131.26,131.21,131.23,28477.0,112.3301,112.3387,112.2959,112.313,28477.0
2019-07-11 11:25:00,131.23,131.24,131.17,131.18,27078.0,112.313,112.3216,112.2617,112.2702,27078.0
2019-07-11 11:30:00,131.19,131.27,131.19,131.2,30696.0,112.2788,112.3472,112.2788,112.2873,30696.0
2019-07-11 11:35:00,131.2,131.25,131.17,131.23,19304.0,112.2873,112.3301,112.2617,112.313,19304.0
2019-07-11 11:40:00,131.24,131.27,131.18,131.2,25102.0,112.3216,112.3472,112.2702,112.2873,25102.0
2019-07-11 11:45:00,131.18,131.19,131.13,131.14,69532.0,112.2702,112.2788,112.2274,112.236,69532.0
2019-07-11 11:50:00,131.13,131.14,131.1,131.1,33667.0,112.2274,112.236,112.2017,112.2017,33667.0
2019-07-11 11:55:00,131.09,131.09,131.02,131.05,44751.0,112.1932,112.1932,112.1333,112.1589,44751.0
2019-07-11 12:00:00,131.05,131.07,131.02,131.03,83460.0,112.1589,112.1761,112.1333,112.1418,83460.0
2019-07-11 12:05:00,131.03,131.04,130.98,130.99,60179.0,112.1418,112.1504,112.099,112.1076,60179.0
2019-07-11 12:10:00,130.99,130.99,130.9,130.92,60648.0,112.1076,112.1076,112.0306,112.0477,60648.0
2019-07-11 12:15:00,130.92,130.93,130.84,130.88,58064.0,112.0477,112.0562,111.9792,112.0135,58064.0
2019-07-11 12:20:00,130.88,130.93,130.87,130.91,57689.0,112.0135,112.0562,112.0049,112.0391,57689.0
2019-07-11 12:25:00,130.9,130.94,130.9,130.92,43409.0,112.0306,112.0648,112.0306,112.0477,43409.0
2019-07-11 12:30:00,130.92,130.94,130.81,130.84,86335.0,112.0477,112.0648,111.9535,111.9792,86335.0
2019-07-11 12:35:00,130.85,130.85,130.79,130.81,60779.0,111.9878,111.9878,111.9364,111.9535,60779.0
2019-07-11 12:40:00,130.81,130.81,130.76,130.78,77327.0,111.9535,111.9535,111.9108,111.9279,77327.0
2019-07-11 12:45:00,130.78,130.82,130.77,130.77,66444.0,111.9279,111.9621,111.9193,111.9193,66444.0
2019-07-11 12:50:00,130.76,130.81,130.74,130.79,125375.0,111.9108,111.9535,111.8936,111.9364,125375.0
2019-07-11 12:55:00,130.8,130.81,130.71,130.71,53012.0,111.945,111.9535,111.868,111.868,53012.0
2019-07-11 13:00:00,130.72,130.79,129.77,130.11,1603928.0,111.8765,111.9364,111.0635,111.3545,1603928.0
2019-07-11 13:05:00,130.11,130.17,129.99,130.05,645720.0,111.3545,111.4058,111.2517,111.3031,645720.0
2019-07-11 13:10:00,130.06,130.17,130.05,130.14,319220.0,111.3117,111.4058,111.3031,111.3801,319220.0
2019-07-11 13:15:00,130.14,130.15,130.07,130.08,127689.0,111.3801,111.3887,111.3202,111.3288,127689.0
2019-07-11 13:20:00,130.08,130.08,129.98,129.98,165142.0,111.3288,111.3288,111.2432,111.2432,165142.0
2019-07-11 13:25:00,129.98,130.01,129.83,129.84,300346.0,111.2432,111.2689,111.1148,111.1234,300346.0
2019-07-11 13:30:00,129.86,129.91,129.82,129.88,347372.0,111.1405,111.1833,111.1063,111.1576,347372.0
2019-07-11 13:35:00,129.88,129.94,129.84,129.94,101166.0,111.1576,111.209,111.1234,111.209,101166.0
2019-07-11 13:40:00,129.93,129.93,129.76,129.81,189505.0,111.2004,111.2004,111.0549,111.0977,189505.0
2019-07-11 13:45:00,129.81,129.91,129.78,129.84,160807.0,111.0977,111.1833,111.072,111.1234,160807.0
2019-07-11 13:50:00,129.85,129.98,129.84,129.98,183401.0,111.1319,111.2432,111.1234,111.2432,183401.0
2019-07-11 13:55:00,129.97,130.09,129.93,130.09,200342.0,111.2346,111.3373,111.2004,111.3373,200342.0
2019-07-11 14:00:00,130.08,130.08,129.98,130.03,113095.0,111.3288,111.3288,111.2432,111.286,113095.0
2019-07-11 14:05:00,130.04,130.09,130.02,130.08,86320.0,111.2945,111.3373,111.2774,111.3288,86320.0
2019-07-11 14:10:00,130.08,130.12,130.06,130.08,84723.0,111.3288,111.363,111.3117,111.3288,84723.0
2019-07-11 14:15:00,130.09,130.11,130.05,130.09,74656.0,111.3373,111.3545,111.3031,111.3373,74656.0
2019-07-11 14:20:00,130.09,130.15,130.07,130.14,124597.0,111.3373,111.3887,111.3202,111.3801,124597.0
2019-07-11 14:25:00,130.14,130.19,130.12,130.19,224619.0,111.3801,111.4229,111.363,111.4229,224619.0
2019-07-11 14:30:00,130.18,130.33,130.18,130.27,138357.0,111.4144,111.5427,111.4144,111.4914,138357.0
2019-07-11 14:35:00,130.28,130.34,130.25,130.33,85434.0,111.4999,111.5513,111.4743,111.5427,85434.0
2019-07-11 14:40:00,130.34,130.4,130.3,130.35,51171.0,111.5513,111.6026,111.5171,111.5599,51171.0
2019-07-11 14:45:00,130.36,130.41,130.31,130.35,134333.0,111.5684,111.6112,111.5256,111.5599,134333.0
2019-07-11 14:50:00,130.35,130.38,130.26,130.29,21176.0,111.5599,111.5855,111.4828,111.5085,21176.0
2019-07-11 14:55:00,130.29,130.29,130.19,130.27,200187.0,111.5085,111.5085,111.4229,111.4914,200187.0
2019-07-11 15:00:00,130.28,130.29,130.21,130.25,73424.0,111.4999,111.5085,111.44,111.4743,73424.0
2019-07-11 15:05:00,130.24,130.24,130.17,130.19,68953.0,111.4657,111.4657,111.4058,111.4229,68953.0
2019-07-11 15:10:00,130.19,130.24,130.17,130.19,97328.0,111.4229,111.4657,111.4058,111.4229,97328.0
2019-07-11 15:15:00,130.19,130.25,130.18,130.23,61436.0,111.4229,111.4743,111.4144,111.4572,61436.0
2019-07-11 15:20:00,130.23,130.25,130.18,130.22,90279.0,111.4572,111.4743,111.4144,111.4486,90279.0
2019-07-11 15:25:00,130.23,130.27,130.21,130.27,95350.0,111.4572,111.4914,111.44,111.4914,95350.0
2019-07-11 15:30:00,130.26,130.34,130.26,130.33,58476.0,111.4828,111.5513,111.4828,111.5427,58476.0
2019-07-11 15:35:00,130.34,130.36,130.3,130.34,59189.0,111.5513,111.5684,111.5171,111.5513,59189.0
2019-07-11 15:40:00,130.34,130.36,130.22,130.24,220802.0,111.5513,111.5684,111.4486,111.4657,220802.0
2019-07-11 15:45:00,130.23,130.24,130.17,130.17,134110.0,111.4572,111.4657,111.4058,111.4058,134110.0
2019-07-11 15:50:00,130.17,130.19,130.11,130.11,238047.0,111.4058,111.4229,111.3545,111.3545,238047.0
2019-07-11 15:55:00,130.11,130.14,130.03,130.07,618880.0,111.3545,111.3801,111.286,111.3202,618880.0
2019-07-12 09:30:00,129.91,130.0,129.89,129.99,352768.0,111.1833,111.2603,111.1662,111.2517,352768.0
2019-07-12 09:35:00,129.98,130.05,129.94,130.01,100251.0,111.2432,111.3031,111.209,111.2689,100251.0
2019-07-12 09:40:00,130.0,130.1,129.97,130.1,55465.0,111.2603,111.3459,111.2346,111.3459,55465.0
2019-07-12 09:45:00,130.09,130.09,129.99,130.01,57479.0,111.3373,111.3373,111.2517,111.2689,57479.0
2019-07-12 09:50:00,130.0,130.0,129.79,129.86,148683.0,111.2603,111.2603,111.0806,111.1405,148683.0
2019-07-12 09:55:00,129.86,129.95,129.85,129.95,56470.0,111.1405,111.2175,111.1319,111.2175,56470.0
2019-07-12 10:00:00,129.95,129.97,129.83,129.89,162893.0,111.2175,111.2346,111.1148,111.1662,162893.0
2019-07-12 10:05:00,129.89,129.9,129.86,129.87,57826.0,111.1662,111.1747,111.1405,111.149,57826.0
2019-07-12 10:10:00,129.87,129.9,129.84,129.86,41075.0,111.149,111.1747,111.1234,111.1405,41075.0
2019-07-12 10:15:00,129.86,129.88,129.68,129.77,110719.0,111.1405,111.1576,110.9864,111.0635,110719.0
2019-07-12 10:20:00,129.77,129.94,129.74,129.92,197534.0,111.0635,111.209,111.0378,111.1918,197534.0
2019-07-12 10:25:00,129.92,129.97,129.9,129.94,106160.0,111.1918,111.2346,111.1747,111.209,106160.0
2019-07-12 10:30:00,129.94,129.98,129.89,129.91,72232.0,111.209,111.2432,111.1662,111.1833,72232.0
2019-07-12 10:35:00,129.9,129.9,129.77,129.79,70995.0,111.1747,111.1747,111.0635,111.0806,70995.0
2019-07-12 10:40:00,129.78,129.88,129.78,129.87,74629.0,111.072,111.1576,111.072,111.149,74629.0
2019-07-12 10:45:00,129.87,129.97,129.87,129.9,73639.0,111.149,111.2346,111.149,111.1747,73639.0
2019-07-12 10:50:00,129.9,129.93,129.86,129.91,131294.0,111.1747,111.2004,111.1405,111.1833,131294.0
2019-07-12 10:55:00,129.91,130.0,129.9,129.96,90804.0,111.1833,111.2603,111.1747,111.2261,90804.0
2019-07-12 11:00:00,129.95,129.95,129.81,129.88,50277.0,111.2175,111.2175,111.0977,111.1576,50277.0
2019-07-12 11:05:00,129.87,129.88,129.82,129.86,54280.0,111.149,111.1576,111.1063,111.1405,54280.0
2019-07-12 11:10:00,129.86,129.98,129.85,129.97,78018.0,111.1405,111.2432,111.1319,111.2346,78018.0
2019-07-12 11:15:00,129.97,130.04,129.93,130.03,41163.0,111.2346,111.2945,111.2004,111.286,41163.0
2019-07-12 11:20:00,130.03,130.04,129.93,129.99,57385.0,111.286,111.2945,111.2004,111.2517,57385.0
2019-07-12 11:25:00,129.99,129.99,129.88,129.92,53373.0,111.2517,111.2517,111.1576,111.1918,53373.0
2019-07-12 11:30:00,129.92,129.95,129.91,129.94,51733.0,111.1918,111.2175,111.1833,111.209,51733.0
2019-07-12 11:35:00,129.93,129.97,129.92,129.97,30748.0,111.2004,111.2346,111.1918,111.2346,30748.0
2019-07-12 11:40:00,129.97,129.97,129.85,129.86,209610.0,111.2346,111.2346,111.1319,111.1405,209610.0
2019-07-12 11:45:00,129.86,129.93,129.86,129.93,48988.0,111.1405,111.2004,111.1405,111.2004,48988.0
2019-07-12 11:50:00,129.93,130.0,129.92,129.96,38678.0,111.2004,111.2603,111.1918,111.2261,38678.0
2019-07-12 11:55:00,129.96,129.96,129.9,129.93,37426.0,111.2261,111.2261,111.1747,111.2004,37426.0
2019-07-12 12:00:00,129.93,129.98,129.92,129.95,63970.0,111.2004,111.2432,111.1918,111.2175,63970.0
2019-07-12 12:05:00,129.96,130.08,129.96,130.04,51109.0,111.2261,111.3288,111.2261,111.2945,51109.0
2019-07-12 12:10:00,130.05,130.08,130.01,130.04,49215.0,111.3031,111.3288,111.2689,111.2945,49215.0
2019-07-12 12:15:00,130.03,130.07,130.01,130.07,55768.0,111.286,111.3202,111.2689,111.3202,55768.0
2019-07-12 12:20:00,130.08,130.09,130.04,130.04,34416.0,111.3288,111.3373,111.2945,111.2945,34416.0
2019-07-12 12:25:00,130.05,130.06,130.04,130.06,34071.0,111.3031,111.3117,111.2945,111.3117,34071.0
2019-07-12 12:30:00,130.06,130.06,130.03,130.04,16841.0,111.3117,111.3117,111.286,111.2945,16841.0
2019-07-12 12:35:00,130.03,130.04,130.0,130.02,29317.0,111.286,111.2945,111.2603,111.2774,29317.0
2019-07-12 12:40:00,130.02,130.06,130.02,130.05,32490.0,111.2774,111.3117,111.2774,111.3031,32490.0
2019-07-12 12:45:00,130.06,130.11,130.05,130.08,41059.0,111.3117,111.3545,111.3031,111.3288,41059.0
2019-07-12 12:50:00,130.07,130.11,130.07,130.09,28301.0,111.3202,111.3545,111.3202,111.3373,28301.0
2019-07-12 12:55:00,130.08,130.1,130.07,130.08,10776.0,111.3288,111.3459,111.3202,111.3288,10776.0
2019-07-12 13:00:00,130.08,130.11,130.07,130.09,20811.0,111.3288,111.3545,111.3202,111.3373,20811.0
2019-07-12 13:05:00,130.09,130.11,130.08,130.09,10213.0,111.3373,111.3545,111.3288,111.3373,10213.0
2019-07-12 13:10:00,130.08,130.12,130.08,130.11,26495.0,111.3288,111.363,111.3288,111.3545,26495.0
2019-07-12 13:15:00,130.12,130.15,130.05,130.05,50447.0,111.363,111.3887,111.3031,111.3031,50447.0
2019-07-12 13:20:00,130.05,130.09,130.05,130.06,11721.0,111.3031,111.3373,111.3031,111.3117,11721.0
2019-07-12 13:25:00,130.05,130.08,130.04,130.07,23775.0,111.3031,111.3288,111.2945,111.3202,23775.0
2019-07-12 13:30:00,130.07,130.13,130.07,130.11,95373.0,111.3202,111.3716,111.3202,111.3545,95373.0
2019-07-12 13:35:00,130.11,130.15,130.1,130.13,58970.0,111.3545,111.3887,111.3459,111.3716,58970.0
2019-07-12 13:40:00,130.13,130.2,130.13,130.19,32893.0,111.3716,111.4315,111.3716,111.4229,32893.0
2019-07-12 13:45:00,130.18,130.2,130.15,130.16,43874.0,111.4144,111.4315,111.3887,111.3972,43874.0
2019-07-12 13:50:00,130.17,130.18,130.16,130.16,20093.0,111.4058,111.4144,111.3972,111.3972,20093.0
2019-07-12 13:55:00,130.16,130.18,130.15,130.18,26885.0,111.3972,111.4144,111.3887,111.4144,26885.0
2019-07-12 14:00:00,130.19,130.21,130.17,130.17,39073.0,111.4229,111.44,111.4058,111.4058,39073.0
2019-07-12 14:05:00,130.17,130.21,130.17,130.21,44013.0,111.4058,111.44,111.4058,111.44,44013.0
2019-07-12 14:10:00,130.2,130.23,130.18,130.19,37336.0,111.4315,111.4572,111.4144,111.4229,37336.0
2019-07-12 14:15:00,130.18,130.2,130.16,130.2,16903.0,111.4144,111.4315,111.3972,111.4315,16903.0
2019-07-12 14:20:00,130.2,130.21,130.15,130.16,42717.0,111.4315,111.44,111.3887,111.3972,42717.0
2019-07-12 14:25:00,130.17,130.19,130.15,130.18,62879.0,111.4058,111.4229,111.3887,111.4144,62879.0
2019-07-12 14:30:00,130.18,130.19,130.15,130.15,17375.0,111.4144,111.4229,111.3887,111.3887,17375.0
2019-07-12 14:35:00,130.15,130.17,130.12,130.17,39019.0,111.3887,111.4058,111.363,111.4058,39019.0
2019-07-12 14:40:00,130.16,130.2,130.15,130.15,30041.0,111.3972,111.4315,111.3887,111.3887,30041.0
2019-07-12 14:45:00,130.15,130.25,130.14,130.25,212735.0,111.3887,111.4743,111.3801,111.4743,212735.0
2019-07-12 14:50:00,130.24,130.3,130.24,130.29,87608.0,111.4657,111.5171,111.4657,111.5085,87608.0
2019-07-12 14:55:00,130.29,130.45,130.29,130.45,190380.0,111.5085,111.6454,111.5085,111.6454,190380.0
2019-07-12 15:00:00,130.45,130.45,130.34,130.35,274843.0,111.6454,111.6454,111.5513,111.5599,274843.0
2019-07-12 15:05:00,130.34,130.37,130.31,130.34,228164.0,111.5513,111.577,111.5256,111.5513,228164.0
2019-07-12 15:10:00,130.34,130.4,130.34,130.35,81645.0,111.5513,111.6026,111.5513,111.5599,81645.0
2019-07-12 15:15:00,130.36,130.36,130.31,130.31,61568.0,111.5684,111.5684,111.5256,111.5256,61568.0
2019-07-12 15:20:00,130.32,130.32,130.26,130.28,189224.0,111.5342,111.5342,111.4828,111.4999,189224.0
2019-07-12 15:25:00,130.28,130.31,130.27,130.3,33827.0,111.4999,111.5256,111.4914,111.5171,33827.0
2019-07-12 15:30:00,130.31,130.32,130.3,130.3,102972.0,111.5256,111.5342,111.5171,111.5171,102972.0
2019-07-12 15:35:00,130.31,130.32,130.3,130.31,53183.0,111.5256,111.5342,111.5171,111.5256,53183.0
2019-07-12 15:40:00,130.31,130.31,130.29,130.29,27847.0,111.5256,111.5256,111.5085,111.5085,27847.0
2019-07-12 15:45:00,130.29,130.3,130.28,130.28,119830.0,111.5085,111.5171,111.4999,111.4999,119830.0
2019-07-12 15:50:00,130.28,130.29,130.25,130.26,92595.0,111.4999,111.5085,111.4743,111.4828,92595.0
2019-07-12 15:55:00,130.27,130.27,130.21,130.21,423912.0,111.4914,111.4914,111.44,111.44,423912.0
2019-07-15 09:30:00,130.45,130.56,130.45,130.55,141939.0,111.6454,111.7396,111.6454,111.731,141939.0
2019-07-15 09:35:00,130.55,130.71,130.55,130.71,255813.0,111.731,111.868,111.731,111.868,255813.0
2019-07-15 09:40:00,130.72,130.72,130.63,130.66,131867.0,111.8765,111.8765,111.7995,111.8252,131867.0
2019-07-15 09:45:00,130.66,130.77,130.66,130.75,277699.0,111.8252,111.9193,111.8252,111.9022,277699.0
2019-07-15 09:50:00,130.74,130.83,130.74,130.79,66418.0,111.8936,111.9707,111.8936,111.9364,66418.0
2019-07-15 09:55:00,130.8,130.81,130.77,130.78,125234.0,111.945,111.9535,111.9193,111.9279,125234.0
2019-07-15 10:00:00,130.78,130.81,130.74,130.81,160293.0,111.9279,111.9535,111.8936,111.9535,160293.0
2019-07-15 10:05:00,130.82,130.86,130.75,130.77,80202.0,111.9621,111.9963,111.9022,111.9193,80202.0
2019-07-15 10:10:00,130.77,130.81,130.74,130.79,116209.0,111.9193,111.9535,111.8936,111.9364,116209.0
2019-07-15 10:15:00,130.79,130.8,130.68,130.69,29310.0,111.9364,111.945,111.8423,111.8508,29310.0
2019-07-15 10:20:00,130.69,130.73,130.65,130.65,42689.0,111.8508,111.8851,111.8166,111.8166,42689.0
2019-07-15 10:25:00,130.65,130.68,130.62,130.67,187404.0,111.8166,111.8423,111.7909,111.8337,187404.0
2019-07-15 10:30:00,130.67,130.76,130.64,130.74,39865.0,111.8337,111.9108,111.8081,111.8936,39865.0
2019-07-15 10:35:00,130.73,130.75,130.67,130.72,30292.0,111.8851,111.9022,111.8337,111.8765,30292.0
2019-07-15 10:40:00,130.71,130.73,130.65,130.67,18463.0,111.868,111.8851,111.8166,111.8337,18463.0
2019-07-15 10:45:00,130.67,130.71,130.62,130.63,23680.0,111.8337,111.868,111.7909,111.7995,23680.0
2019-07-15 10:50:00,130.63,130.65,130.58,130.63,21274.0,111.7995,111.8166,111.7567,111.7995,21274.0
2019-07-15 10:55:00,130.64,130.68,130.62,130.65,23375.0,111.8081,111.8423,111.7909,111.8166,23375.0
2019-07-15 11:00:00,130.66,130.72,130.65,130.72,45756.0,111.8252,111.8765,111.8166,111.8765,45756.0
2019-07-15 11:05:00,130.71,130.74,130.69,130.74,21222.0,111.868,111.8936,111.8508,111.8936,21222.0
2019-07-15 11:10:00,130.74,130.81,130.74,130.78,20902.0,111.8936,111.9535,111.8936,111.9279,20902.0
2019-07-15 11:15:00,130.78,130.8,130.75,130.78,29007.0,111.9279,111.945,111.9022,111.9279,29007.0
2019-07-15 11:20:00,130.79,130.83,130.76,130.81,16165.0,111.9364,111.9707,111.9108,111.9535,16165.0
2019-07-15 11:25:00,130.82,130.87,130.8,130.86,22070.0,111.9621,112.0049,111.945,111.9963,22070.0
2019-07-15 11:30:00,130.86,130.86,130.77,130.8,30839.0,111.9963,111.9963,111.9193,111.945,30839.0
2019-07-15 11:35:00,130.79,130.8,130.68,130.77,113953.0,111.9364,111.945,111.8423,111.9193,113953.0
2019-07-15 11:40:00,130.78,130.78,130.72,130.74,17564.0,111.9279,111.9279,111.8765,111.8936,17564.0
2019-07-15 11:45:00,130.74,130.77,130.69,130.69,30308.0,111.8936,111.9193,111.8508,111.8508,30308.0
2019-07-15 11:50:00,130.7,130.75,130.68,130.74,34331.0,111.8594,111.9022,111.8423,111.8936,34331.0
2019-07-15 11:55:00,130.74,130.76,130.72,130.75,7975.0,111.8936,111.9108,111.8765,111.9022,7975.0
2019-07-15 12:00:00,130.75,130.76,130.71,130.73,18424.0,111.9022,111.9108,111.868,111.8851,18424.0
2019-07-15 12:05:00,130.74,130.76,130.64,130.65,95139.0,111.8936,111.9108,111.8081,111.8166,95139.0
2019-07-15 12:10:00,130.65,130.71,130.65,130.69,36142.0,111.8166,111.868,111.8166,111.8508,36142.0
2019-07-15 12:15:00,130.71,130.73,130.7,130.73,16694.0,111.868,111.8851,111.8594,111.8851,16694.0
2019-07-15 12:20:00,130.73,130.76,130.72,130.74,24060.0,111.8851,111.9108,111.8765,111.8936,24060.0
2019-07-15 12:25:00,130.75,130.77,130.73,130.75,6548.0,111.9022,111.9193,111.8851,111.9022,6548.0
2019-07-15 12:30:00,130.75,130.78,130.74,130.77,13746.0,111.9022,111.9279,111.8936,111.9193,13746.0
2019-07-15 12:35:00,130.77,130.78,130.74,130.76,360035.0,111.9193,111.9279,111.8936,111.9108,360035.0
2019-07-15 12:40:00,130.77,130.8,130.76,130.8,41470.0,111.9193,111.945,111.9108,111.945,41470.0
2019-07-15 12:45:00,130.8,130.81,130.77,130.8,16073.0,111.945,111.9535,111.9193,111.945,16073.0
2019-07-15 12:50:00,130.79,130.82,130.78,130.8,15573.0,111.9364,111.9621,111.9279,111.945,15573.0
2019-07-15 12:55:00,130.79,130.84,130.77,130.84,31824.0,111.9364,111.9792,111.9193,111.9792,31824.0
2019-07-15 13:00:00,130.83,130.86,130.83,130.86,10119.0,111.9707,111.9963,111.9707,111.9963,10119.0
2019-07-15 13:05:00,130.87,130.91,130.85,130.91,21342.0,112.0049,112.0391,111.9878,112.0391,21342.0
2019-07-15 13:10:00,130.91,130.96,130.9,130.96,56528.0,112.0391,112.0819,112.0306,112.0819,56528.0
2019-07-15 13:15:00,130.96,130.98,130.94,130.95,29612.0,112.0819,112.099,112.0648,112.0734,29612.0
2019-07-15 13:20:00,130.95,130.96,130.87,130.89,46125.0,112.0734,112.0819,112.0049,112.022,46125.0
2019-07-15 13:25:00,130.89,130.94,130.89,130.91,21551.0,112.022,112.0648,112.022,112.0391,21551.0
2019-07-15 13:30:00,130.92,130.92,130.87,130.89,46471.0,112.0477,112.0477,112.0049,112.022,46471.0
2019-07-15 13:35:00,130.89,130.92,130.85,130.89,37931.0,112.022,112.0477,111.9878,112.022,37931.0
2019-07-15 13:40:00,130.91,130.91,130.87,130.9,34377.0,112.0391,112.0391,112.0049,112.0306,34377.0
2019-07-15 13:45:00,130.9,130.95,130.87,130.95,37461.0,112.0306,112.0734,112.0049,112.0734,37461.0
2019-07-15 13:50:00,130.95,131.01,130.95,131.01,37430.0,112.0734,112.1247,112.0734,112.1247,37430.0
2019-07-15 13:55:00,131.02,131.02,130.98,130.99,32138.0,112.1333,112.1333,112.099,112.1076,32138.0
2019-07-15 14:00:00,130.99,131.02,130.95,130.96,33567.0,112.1076,112.1333,112.0734,112.0819,33567.0
2019-07-15 14:05:00,130.97,130.97,130.89,130.9,59609.0,112.0905,112.0905,112.022,112.0306,59609.0
2019-07-15 14:10:00,130.9,130.93,130.87,130.92,40266.0,112.0306,112.0562,112.0049,112.0477,40266.0
2019-07-15 14:15:00,130.92,130.93,130.88,130.88,14098.0,112.0477,112.0562,112.0135,112.0135,14098.0
2019-07-15 14:20:00,130.88,130.93,130.88,130.91,20769.0,112.0135,112.0562,112.0135,112.0391,20769.0
2019-07-15 14:25:00,130.91,130.93,130.86,130.87,106100.0,112.0391,112.0562,111.9963,112.0049,106100.0
2019-07-15 14:30:00,130.87,130.9,130.84,130.86,29174.0,112.0049,112.0306,111.9792,111.9963,29174.0
2019-07-15 14:35:00,130.86,130.87,130.79,130.81,15427.0,111.9963,112.0049,111.9364,111.9535,15427.0
2019-07-15 14:40:00,130.8,130.86,130.79,130.86,49455.0,111.945,111.9963,111.9364,111.9963,49455.0
2019-07-15 14:45:00,130.86,130.88,130.84,130.87,36052.0,111.9963,112.0135,111.9792,112.0049,36052.0
2019-07-15 14:50:00,130.87,130.87,130.82,130.83,40291.0,112.0049,112.0049,111.9621,111.9707,40291.0
2019-07-15 14:55:00,130.83,130.97,130.81,130.94,98832.0,111.9707,112.0905,111.9535,112.0648,98832.0
2019-07-15 15:00:00,130.94,130.97,130.88,130.93,118738.0,112.0648,112.0905,112.0135,112.0562,118738.0
2019-07-15 15:05:00,130.93,130.95,130.9,130.91,30348.0,112.0562,112.0734,112.0306,112.0391,30348.0
2019-07-15 15:10:00,130.92,130.95,130.91,130.93,30522.0,112.0477,112.0734,112.0391,112.0562,30522.0
2019-07-15 15:15:00,130.93,130.95,130.91,130.93,32878.0,112.0562,112.0734,112.0391,112.0562,32878.0
2019-07-15 15:20:00,130.93,130.96,130.92,130.96,23597.0,112.0562,112.0819,112.0477,112.0819,23597.0
2019-07-15 15:25:00,130.96,130.99,130.94,130.97,28232.0,112.0819,112.1076,112.0648,112.0905,28232.0
2019-07-15 15:30:00,130.97,130.98,130.93,130.96,34012.0,112.0905,112.099,112.0562,112.0819,34012.0
2019-07-15 15:35:00,130.96,131.01,130.96,131.0,61767.0,112.0819,112.1247,112.0819,112.1162,61767.0
2019-07-15 15:40:00,131.0,131.03,130.99,131.03,38516.0,112.1162,112.1418,112.1076,112.1418,38516.0
2019-07-15 15:45:00,131.02,131.05,131.01,131.02,133177.0,112.1333,112.1589,112.1247,112.1333,133177.0
2019-07-15 15:50:00,131.02,131.03,130.99,131.03,132601.0,112.1333,112.1418,112.1076,112.1418,132601.0
2019-07-15 15:55:00,131.03,131.04,130.96,130.97,532724.0,112.1418,112.1504,112.0819,112.0905,532724.0
2019-07-16 09:30:00,130.17,130.23,130.12,130.23,83584.0,111.4058,111.4572,111.363,111.4572,83584.0
2019-07-16 09:35:00,130.24,130.36,130.21,130.36,61612.0,111.4657,111.5684,111.44,111.5684,61612.0
2019-07-16 09:40:00,130.36,130.36,130.31,130.34,685848.0,111.5684,111.5684,111.5256,111.5513,685848.0
2019-07-16 09:45:00,130.34,130.34,130.24,130.24,49530.0,111.5513,111.5513,111.4657,111.4657,49530.0
2019-07-16 09:50:00,130.25,130.32,130.22,130.28,80680.0,111.4743,111.5342,111.4486,111.4999,80680.0
2019-07-16 09:55:00,130.29,130.32,130.25,130.3,32450.0,111.5085,111.5342,111.4743,111.5171,32450.0
2019-07-16 10:00:00,130.29,130.36,130.22,130.35,505856.0,111.5085,111.5684,111.4486,111.5599,505856.0
2019-07-16 10:05:00,130.35,130.44,130.34,130.39,100026.0,111.5599,111.6369,111.5513,111.5941,100026.0
2019-07-16 10:10:00,130.39,130.4,130.32,130.32,62476.0,111.5941,111.6026,111.5342,111.5342,62476.0
2019-07-16 10:15:00,130.32,130.44,130.29,130.41,51051.0,111.5342,111.6369,111.5085,111.6112,51051.0
2019-07-16 10:20:00,130.41,130.42,130.34,130.41,17958.0,111.6112,111.6198,111.5513,111.6112,17958.0
2019-07-16 10:25:00,130.4,130.43,130.38,130.39,19543.0,111.6026,111.6283,111.5855,111.5941,19543.0
2019-07-16 10:30:00,130.39,130.41,130.33,130.4,21695.0,111.5941,111.6112,111.5427,111.6026,21695.0
2019-07-16 10:35:00,130.41,130.41,130.34,130.36,48078.0,111.6112,111.6112,111.5513,111.5684,48078.0
2019-07-16 10:40:00,130.36,130.43,130.35,130.41,21830.0,111.5684,111.6283,111.5599,111.6112,21830.0
2019-07-16 10:45:00,130.42,130.45,130.39,130.43,29733.0,111.6198,111.6454,111.5941,111.6283,29733.0
2019-07-16 10:50:00,130.43,130.48,130.38,130.39,83921.0,111.6283,111.6711,111.5855,111.5941,83921.0
2019-07-16 10:55:00,130.39,130.39,130.27,130.27,38395.0,111.5941,111.5941,111.4914,111.4914,38395.0
2019-07-16 11:00:00,130.28,130.36,130.24,130.35,49392.0,111.4999,111.5684,111.4657,111.5599,49392.0
2019-07-16 11:05:00,130.35,130.36,130.31,130.34,26732.0,111.5599,111.5684,111.5256,111.5513,26732.0
2019-07-16 11:10:00,130.34,130.37,130.27,130.35,48044.0,111.5513,111.577,111.4914,111.5599,48044.0
2019-07-16 11:15:00,130.35,130.37,130.32,130.34,19148.0,111.5599,111.577,111.5342,111.5513,19148.0
2019-07-16 11:20:00,130.35,130.36,130.31,130.32,12868.0,111.5599,111.5684,111.5256,111.5342,12868.0
2019-07-16 11:25:00,130.33,130.34,130.26,130.28,15785.0,111.5427,111.5513,111.4828,111.4999,15785.0
2019-07-16 11:30:00,130.28,130.31,130.26,130.27,23540.0,111.4999,111.5256,111.4828,111.4914,23540.0
2019-07-16 11:35:00,130.27,130.29,130.21,130.24,107318.0,111.4914,111.5085,111.44,111.4657,107318.0
2019-07-16 11:40:00,130.23,130.26,130.19,130.2,248128.0,111.4572,111.4828,111.4229,111.4315,248128.0
2019-07-16 11:45:00,130.19,130.24,130.19,130.21,115380.0,111.4229,111.4657,111.4229,111.44,115380.0
2019-07-16 11:50:00,130.2,130.21,130.09,130.09,97923.0,111.4315,111.44,111.3373,111.3373,97923.0
2019-07-16 11:55:00,130.1,130.12,129.96,129.99,133924.0,111.3459,111.363,111.2261,111.2517,133924.0
2019-07-16 12:00:00,129.99,130.12,129.95,130.11,155033.0,111.2517,111.363,111.2175,111.3545,155033.0
2019-07-16 12:05:00,130.12,130.21,130.11,130.21,51769.0,111.363,111.44,111.3545,111.44,51769.0
2019-07-16 12:10:00,130.21,130.34,130.2,130.33,45148.0,111.44,111.5513,111.4315,111.5427,45148.0
2019-07-16 12:15:00,130.32,130.39,130.27,130.37,120174.0,111.5342,111.5941,111.4914,111.577,120174.0
2019-07-16 12:20:00,130.37,130.38,130.33,130.35,21794.0,111.577,111.5855,111.5427,111.5599,21794.0
2019-07-16 12:25:00,130.35,130.37,130.31,130.35,18122.0,111.5599,111.577,111.5256,111.5599,18122.0
2019-07-16 12:30:00,130.34,130.4,130.34,130.4,26584.0,111.5513,111.6026,111.5513,111.6026,26584.0
2019-07-16 12:35:00,130.4,130.41,130.29,130.29,31292.0,111.6026,111.6112,111.5085,111.5085,31292.0
2019-07-16 12:40:00,130.3,130.34,130.27,130.34,55032.0,111.5171,111.5513,111.4914,111.5513,55032.0
2019-07-16 12:45:00,130.34,130.34,130.29,130.29,20741.0,111.5513,111.5513,111.5085,111.5085,20741.0
2019-07-16 12:50:00,130.3,130.37,130.29,130.36,13681.0,111.5171,111.577,111.5085,111.5684,13681.0
2019-07-16 12:55:00,130.35,130.43,130.34,130.41,42827.0,111.5599,111.6283,111.5513,111.6112,42827.0
2019-07-16 13:00:00,130.42,130.59,130.42,130.5,179355.0,111.6198,111.7653,111.6198,111.6882,179355.0
2019-07-16 13:05:00,130.51,130.51,130.44,130.47,18464.0,111.6968,111.6968,111.6369,111.6626,18464.0
2019-07-16 13:10:00,130.47,130.48,130.42,130.44,27374.0,111.6626,111.6711,111.6198,111.6369,27374.0
2019-07-16 13:15:00,130.45,130.52,130.45,130.5,35422.0,111.6454,111.7053,111.6454,111.6882,35422.0
2019-07-16 13:20:00,130.5,130.5,130.42,130.44,33876.0,111.6882,111.6882,111.6198,111.6369,33876.0
2019-07-16 13:25:00,130.45,130.45,130.4,130.45,30850.0,111.6454,111.6454,111.6026,111.6454,30850.0
2019-07-16 13:30:00,130.45,130.46,130.39,130.42,40466.0,111.6454,111.654,111.5941,111.6198,40466.0
2019-07-16 13:35:00,130.43,130.43,130.35,130.37,25710.0,111.6283,111.6283,111.5599,111.577,25710.0
2019-07-16 13:40:00,130.38,130.47,130.38,130.44,24295.0,111.5855,111.6626,111.5855,111.6369,24295.0
2019-07-16 13:45:00,130.45,130.51,130.44,130.48,18824.0,111.6454,111.6968,111.6369,111.6711,18824.0
2019-07-16 13:50:00,130.49,130.5,130.45,130.45,32710.0,111.6797,111.6882,111.6454,111.6454,32710.0
2019-07-16 13:55:00,130.46,130.47,130.41,130.42,47670.0,111.654,111.6626,111.6112,111.6198,47670.0
2019-07-16 14:00:00,130.41,130.48,130.41,130.47,57607.0,111.6112,111.6711,111.6112,111.6626,57607.0
2019-07-16 14:05:00,130.47,130.49,130.45,130.49,38663.0,111.6626,111.6797,111.6454,111.6797,38663.0
2019-07-16 14:10:00,130.49,130.51,130.48,130.48,43757.0,111.6797,111.6968,111.6711,111.6711,43757.0
2019-07-16 14:15:00,130.48,130.51,130.47,130.49,23071.0,111.6711,111.6968,111.6626,111.6797,23071.0
2019-07-16 14:20:00,130.5,130.51,130.45,130.47,21683.0,111.6882,111.6968,111.6454,111.6626,21683.0
2019-07-16 14:25:00,130.47,130.48,130.44,130.47,7890.0,111.6626,111.6711,111.6369,111.6626,7890.0
2019-07-16 14:30:00,130.48,130.5,130.46,130.5,15409.0,111.6711,111.6882,111.654,111.6882,15409.0
2019-07-16 14:35:00,130.5,130.51,130.45,130.46,22208.0,111.6882,111.6968,111.6454,111.654,22208.0
2019-07-16 14:40:00,130.45,130.45,130.34,130.36,40975.0,111.6454,111.6454,111.5513,111.5684,40975.0
2019-07-16 14:45:00,130.36,130.36,130.29,130.3,26295.0,111.5684,111.5684,111.5085,111.5171,26295.0
2019-07-16 14:50:00,130.3,130.38,130.29,130.36,19732.0,111.5171,111.5855,111.5085,111.5684,19732.0
2019-07-16 14:55:00,130.36,130.47,130.35,130.46,44701.0,111.5684,111.6626,111.5599,111.654,44701.0
2019-07-16 15:00:00,130.45,130.47,130.44,130.47,27705.0,111.6454,111.6626,111.6369,111.6626,27705.0
2019-07-16 15:05:00,130.47,130.47,130.43,130.47,22009.0,111.6626,111.6626,111.6283,111.6626,22009.0
2019-07-16 15:10:00,130.46,130.51,130.46,130.46,46901.0,111.654,111.6968,111.654,111.654,46901.0
2019-07-16 15:15:00,130.47,130.48,130.44,130.46,25074.0,111.6626,111.6711,111.6369,111.654,25074.0
2019-07-16 15:20:00,130.47,130.48,130.45,130.46,8673.0,111.6626,111.6711,111.6454,111.654,8673.0
2019-07-16 15:25:00,130.47,130.48,130.46,130.47,19560.0,111.6626,111.6711,111.654,111.6626,19560.0
2019-07-16 15:30:00,130.47,130.5,130.45,130.5,46453.0,111.6626,111.6882,111.6454,111.6882,46453.0
2019-07-16 15:35:00,130.5,130.51,130.46,130.49,31165.0,111.6882,111.6968,111.654,111.6797,31165.0
2019-07-16 15:40:00,130.5,130.55,130.48,130.55,377960.0,111.6882,111.731,111.6711,111.731,377960.0
2019-07-16 15:45:00,130.54,130.6,130.52,130.59,57781.0,111.7225,111.7738,111.7053,111.7653,57781.0
2019-07-16 15:50:00,130.58,130.59,130.56,130.58,95974.0,111.7567,111.7653,111.7396,111.7567,95974.0
2019-07-16 15:55:00,130.57,130.59,130.55,130.57,232832.0,111.7481,111.7653,111.731,111.7481,232832.0
2019-07-17 09:30:00,131.06,131.13,131.05,131.1,96368.0,112.1675,112.2274,112.1589,112.2017,96368.0
2019-07-17 09:35:00,131.1,131.19,131.08,131.19,85395.0,112.2017,112.2788,112.1846,112.2788,85395.0
2019-07-17 09:40:00,131.2,131.24,131.17,131.24,60718.0,112.2873,112.3216,112.2617,112.3216,60718.0
2019-07-17 09:45:00,131.23,131.31,131.23,131.26,39013.0,112.313,112.3815,112.313,112.3387,39013.0
2019-07-17 09:50:00,131.25,131.26,131.14,131.14,45731.0,112.3301,112.3387,112.236,112.236,45731.0
2019-07-17 09:55:00,131.15,131.21,131.15,131.2,57767.0,112.2445,112.2959,112.2445,112.2873,57767.0
2019-07-17 10:00:00,131.2,131.24,131.16,131.19,52880.0,112.2873,112.3216,112.2531,112.2788,52880.0
2019-07-17 10:05:00,131.19,131.2,131.11,131.17,40365.0,112.2788,112.2873,112.2103,112.2617,40365.0
2019-07-17 10:10:00,131.16,131.2,131.14,131.18,19650.0,112.2531,112.2873,112.236,112.2702,19650.0
2019-07-17 10:15:00,131.18,131.33,131.13,131.33,103481.0,112.2702,112.3986,112.2274,112.3986,103481.0
2019-07-17 10:20:00,131.34,131.36,131.26,131.28,51745.0,112.4071,112.4243,112.3387,112.3558,51745.0
2019-07-17 10:25:00,131.27,131.28,131.23,131.25,71129.0,112.3472,112.3558,112.313,112.3301,71129.0
2019-07-17 10:30:00,131.25,131.25,131.17,131.18,73341.0,112.3301,112.3301,112.2617,112.2702,73341.0
2019-07-17 10:35:00,131.19,131.28,131.16,131.27,52191.0,112.2788,112.3558,112.2531,112.3472,52191.0
2019-07-17 10:40:00,131.28,131.36,131.28,131.34,135186.0,112.3558,112.4243,112.3558,112.4071,135186.0
2019-07-17 10:45:00,131.34,131.45,131.31,131.4,164516.0,112.4071,112.5013,112.3815,112.4585,164516.0
2019-07-17 10:50:00,131.41,131.44,131.37,131.41,194092.0,112.4671,112.4927,112.4328,112.4671,194092.0
2019-07-17 10:55:00,131.41,131.42,131.36,131.42,463424.0,112.4671,112.4756,112.4243,112.4756,463424.0
2019-07-17 11:00:00,131.42,131.43,131.34,131.4,202074.0,112.4756,112.4842,112.4071,112.4585,202074.0
2019-07-17 11:05:00,131.4,131.43,131.37,131.38,26934.0,112.4585,112.4842,112.4328,112.4414,26934.0
2019-07-17 11:10:00,131.37,131.37,131.29,131.34,288247.0,112.4328,112.4328,112.3644,112.4071,288247.0
2019-07-17 11:15:00,131.34,131.46,131.34,131.42,212663.0,112.4071,112.5098,112.4071,112.4756,212663.0
2019-07-17 11:20:00,131.41,131.42,131.37,131.38,37919.0,112.4671,112.4756,112.4328,112.4414,37919.0
2019-07-17 11:25:00,131.38,131.43,131.35,131.41,32094.0,112.4414,112.4842,112.4157,112.4671,32094.0
2019-07-17 11:30:00,131.41,131.42,131.34,131.41,68785.0,112.4671,112.4756,112.4071,112.4671,68785.0
2019-07-17 11:35:00,131.41,131.43,131.33,131.33,41973.0,112.4671,112.4842,112.3986,112.3986,41973.0
2019-07-17 11:40:00,131.33,131.36,131.27,131.28,26749.0,112.3986,112.4243,112.3472,112.3558,26749.0
2019-07-17 11:45:00,131.28,131.37,131.26,131.34,32729.0,112.3558,112.4328,112.3387,112.4071,32729.0
2019-07-17 11:50:00,131.34,131.44,131.28,131.42,177082.0,112.4071,112.4927,112.3558,112.4756,177082.0
2019-07-17 11:55:00,131.41,131.43,131.39,131.41,19471.0,112.4671,112.4842,112.4499,112.4671,19471.0
2019-07-17 12:00:00,131.4,131.43,131.38,131.42,16253.0,112.4585,112.4842,112.4414,112.4756,16253.0
2019-07-17 12:05:00,131.42,131.46,131.42,131.45,34130.0,112.4756,112.5098,112.4756,112.5013,34130.0
2019-07-17 12:10:00,131.45,131.46,131.42,131.45,16065.0,112.5013,112.5098,112.4756,112.5013,16065.0
2019-07-17 12:15:00,131.46,131.46,131.43,131.46,15040.0,112.5098,112.5098,112.4842,112.5098,15040.0
2019-07-17 12:20:00,131.46,131.49,131.45,131.47,25961.0,112.5098,112.5355,112.5013,112.5184,25961.0
2019-07-17 12:25:00,131.47,131.49,131.45,131.49,12099.0,112.5184,112.5355,112.5013,112.5355,12099.0
2019-07-17 12:30:00,131.5,131.55,131.48,131.54,32728.0,112.5441,112.5869,112.527,112.5783,32728.0
2019-07-17 12:35:00,131.53,131.56,131.52,131.52,47178.0,112.5698,112.5954,112.5612,112.5612,47178.0
2019-07-17 12:40:00,131.52,131.57,131.51,131.56,26320.0,112.5612,112.604,112.5526,112.5954,26320.0
2019-07-17 12:45:00,131.55,131.62,131.55,131.62,145339.0,112.5869,112.6468,112.5869,112.6468,145339.0
2019-07-17 12:50:00,131.62,131.68,131.59,131.59,52992.0,112.6468,112.6981,112.6211,112.6211,52992.0
2019-07-17 12:55:00,131.59,131.63,131.58,131.63,18147.0,112.6211,112.6553,112.6125,112.6553,18147.0
2019-07-17 13:00:00,131.63,131.69,131.63,131.67,52678.0,112.6553,112.7067,112.6553,112.6896,52678.0
2019-07-17 13:05:00,131.67,131.71,131.66,131.71,115925.0,112.6896,112.7238,112.681,112.7238,115925.0
2019-07-17 13:10:00,131.72,131.81,131.7,131.72,70920.0,112.7324,112.8094,112.7153,112.7324,70920.0
2019-07-17 13:15:00,131.73,131.77,131.7,131.7,26363.0,112.7409,112.7752,112.7153,112.7153,26363.0
2019-07-17 13:20:00,131.71,131.75,131.68,131.74,36158.0,112.7238,112.758,112.6981,112.7495,36158.0
2019-07-17 13:25:00,131.74,131.79,131.73,131.74,24620.0,112.7495,112.7923,112.7409,112.7495,24620.0
2019-07-17 13:30:00,131.74,131.76,131.72,131.74,15261.0,112.7495,112.7666,112.7324,112.7495,15261.0
2019-07-17 13:35:00,131.74,131.74,131.68,131.68,68639.0,112.7495,112.7495,112.6981,112.6981,68639.0
2019-07-17 13:40:00,131.69,131.81,131.68,131.8,67723.0,112.7067,112.8094,112.6981,112.8008,67723.0
2019-07-17 13:45:00,131.81,131.86,131.8,131.85,72294.0,112.8094,112.8522,112.8008,112.8436,72294.0
2019-07-17 13:50:00,131.84,131.85,131.81,131.84,14029.0,112.8351,112.8436,112.8094,112.8351,14029.0
2019-07-17 13:55:00,131.83,131.85,131.81,131.84,46351.0,112.8265,112.8436,112.8094,112.8351,46351.0
2019-07-17 14:00:00,131.84,131.93,131.83,131.91,26733.0,112.8351,112.9121,112.8265,112.895,26733.0
2019-07-17 14:05:00,131.9,131.93,131.86,131.89,81141.0,112.8864,112.9121,112.8522,112.8779,81141.0
2019-07-17 14:10:00,131.88,131.91,131.87,131.9,120099.0,112.8693,112.895,112.8607,112.8864,120099.0
2019-07-17 14:15:00,131.9,131.91,131.87,131.88,37175.0,112.8864,112.895,112.8607,112.8693,37175.0
2019-07-17 14:20:00,131.88,131.9,131.87,131.87,27259.0,112.8693,112.8864,112.8607,112.8607,27259.0
2019-07-17 14:25:00,131.87,131.88,131.81,131.84,38217.0,112.8607,112.8693,112.8094,112.8351,38217.0
2019-07-17 14:30:00,131.83,131.87,131.81,131.82,40033.0,112.8265,112.8607,112.8094,112.818,40033.0
2019-07-17 14:35:00,131.82,131.82,131.78,131.81,13334.0,112.818,112.818,112.7837,112.8094,13334.0
2019-07-17 14:40:00,131.81,131.81,131.76,131.76,17375.0,112.8094,112.8094,112.7666,112.7666,17375.0
2019-07-17 14:45:00,131.76,131.81,131.73,131.81,17306.0,112.7666,112.8094,112.7409,112.8094,17306.0
2019-07-17 14:50:00,131.81,131.84,131.78,131.84,22992.0,112.8094,112.8351,112.7837,112.8351,22992.0
2019-07-17 14:55:00,131.84,131.85,131.81,131.84,41947.0,112.8351,112.8436,112.8094,112.8351,41947.0
2019-07-17 15:00:00,131.83,131.99,131.83,131.97,73525.0,112.8265,112.9634,112.8265,112.9463,73525.0
2019-07-17 15:05:00,131.99,132.02,131.91,131.93,79080.0,112.9634,112.9891,112.895,112.9121,79080.0
2019-07-17 15:10:00,131.93,131.96,131.9,131.96,49424.0,112.9121,112.9378,112.8864,112.9378,49424.0
2019-07-17 15:15:00,131.94,131.95,131.91,131.93,26314.0,112.9207,112.9292,112.895,112.9121,26314.0
2019-07-17 15:20:00,131.92,131.92,131.87,131.91,24738.0,112.9035,112.9035,112.8607,112.895,24738.0
2019-07-17 15:25:00,131.91,131.95,131.9,131.93,70235.0,112.895,112.9292,112.8864,112.9121,70235.0
2019-07-17 15:30:00,131.94,131.94,131.89,131.91,33720.0,112.9207,112.9207,112.8779,112.895,33720.0
2019-07-17 15:35:00,131.9,131.91,131.87,131.91,53641.0,112.8864,112.895,112.8607,112.895,53641.0
2019-07-17 15:40:00,131.91,131.92,131.88,131.91,51430.0,112.895,112.9035,112.8693,112.895,51430.0
2019-07-17 15:45:00,131.9,131.9,131.88,131.89,70697.0,112.8864,112.8864,112.8693,112.8779,70697.0
2019-07-17 15:50:00,131.89,131.89,131.87,131.89,299053.0,112.8779,112.8779,112.8607,112.8779,299053.0
2019-07-17 15:55:00,131.89,132.0,131.89,131.98,528886.0,112.8779,112.972,112.8779,112.9549,528886.0
2019-07-18 09:30:00,131.47,131.53,131.41,131.44,155800.0,112.5184,112.5698,112.4671,112.4927,155800.0
2019-07-18 09:35:00,131.43,131.43,131.36,131.42,66601.0,112.4842,112.4842,112.4243,112.4756,66601.0
2019-07-18 09:40:00,131.43,131.51,131.43,131.44,69192.0,112.4842,112.5526,112.4842,112.4927,69192.0
2019-07-18 09:45:00,131.42,131.5,131.37,131.45,51355.0,112.4756,112.5441,112.4328,112.5013,51355.0
2019-07-18 09:50:00,131.46,131.48,131.36,131.38,71103.0,112.5098,112.527,112.4243,112.4414,71103.0
2019-07-18 09:55:00,131.38,131.48,131.38,131.42,40220.0,112.4414,112.527,112.4414,112.4756,40220.0
2019-07-18 10:00:00,131.41,131.6,131.41,131.6,69893.0,112.4671,112.6297,112.4671,112.6297,69893.0
2019-07-18 10:05:00,131.59,131.68,131.58,131.62,101218.0,112.6211,112.6981,112.6125,112.6468,101218.0
2019-07-18 10:10:00,131.62,131.65,131.6,131.64,34100.0,112.6468,112.6725,112.6297,112.6639,34100.0
2019-07-18 10:15:00,131.64,131.66,131.58,131.59,41362.0,112.6639,112.681,112.6125,112.6211,41362.0
2019-07-18 10:20:00,131.59,131.65,131.55,131.58,210573.0,112.6211,112.6725,112.5869,112.6125,210573.0
2019-07-18 10:25:00,131.59,131.64,131.56,131.63,23036.0,112.6211,112.6639,112.5954,112.6553,23036.0
2019-07-18 10:30:00,131.62,131.63,131.52,131.58,35126.0,112.6468,112.6553,112.5612,112.6125,35126.0
2019-07-18 10:35:00,131.59,131.64,131.54,131.62,41562.0,112.6211,112.6639,112.5783,112.6468,41562.0
2019-07-18 10:40:00,131.61,131.63,131.55,131.55,59763.0,112.6382,112.6553,112.5869,112.5869,59763.0
2019-07-18 10:45:00,131.56,131.61,131.54,131.61,17425.0,112.5954,112.6382,112.5783,112.6382,17425.0
2019-07-18 10:50:00,131.6,131.63,131.55,131.55,23308.0,112.6297,112.6553,112.5869,112.5869,23308.0
2019-07-18 10:55:00,131.55,131.56,131.42,131.5,43603.0,112.5869,112.5954,112.4756,112.5441,43603.0
2019-07-18 11:00:00,131.49,131.51,131.47,131.49,19897.0,112.5355,112.5526,112.5184,112.5355,19897.0
2019-07-18 11:05:00,131.49,131.49,131.42,131.46,11427.0,112.5355,112.5355,112.4756,112.5098,11427.0
2019-07-18 11:10:00,131.47,131.49,131.39,131.44,58987.0,112.5184,112.5355,112.4499,112.4927,58987.0
2019-07-18 11:15:00,131.43,131.45,131.38,131.39,25224.0,112.4842,112.5013,112.4414,112.4499,25224.0
2019-07-18 11:20:00,131.38,131.45,131.38,131.45,28770.0,112.4414,112.5013,112.4414,112.5013,28770.0
2019-07-18 11:25:00,131.45,131.47,131.41,131.42,36898.0,112.5013,112.5184,112.4671,112.4756,36898.0
2019-07-18 11:30:00,131.42,131.48,131.42,131.47,33248.0,112.4756,112.527,112.4756,112.5184,33248.0
2019-07-18 11:35:00,131.47,131.49,131.45,131.47,85514.0,112.5184,112.5355,112.5013,112.5184,85514.0
2019-07-18 11:40:00,131.46,131.5,131.46,131.49,21666.0,112.5098,112.5441,112.5098,112.5355,21666.0
2019-07-18 11:45:00,131.5,131.51,131.46,131.5,28768.0,112.5441,112.5526,112.5098,112.5441,28768.0
2019-07-18 11:50:00,131.49,131.49,131.47,131.49,25429.0,112.5355,112.5355,112.5184,112.5355,25429.0
2019-07-18 11:55:00,131.49,131.5,131.47,131.48,19772.0,112.5355,112.5441,112.5184,112.527,19772.0
2019-07-18 12:00:00,131.48,131.49,131.28,131.31,119064.0,112.527,112.5355,112.3558,112.3815,119064.0
2019-07-18 12:05:00,131.31,131.31,131.24,131.27,73699.0,112.3815,112.3815,112.3216,112.3472,73699.0
2019-07-18 12:10:00,131.26,131.32,131.26,131.3,64076.0,112.3387,112.39,112.3387,112.3729,64076.0
2019-07-18 12:15:00,131.29,131.35,131.27,131.35,39354.0,112.3644,112.4157,112.3472,112.4157,39354.0
2019-07-18 12:20:00,131.34,131.37,131.34,131.36,30257.0,112.4071,112.4328,112.4071,112.4243,30257.0
2019-07-18 12:25:00,131.37,131.43,131.37,131.41,14585.0,112.4328,112.4842,112.4328,112.4671,14585.0
2019-07-18 12:30:00,131.42,131.43,131.37,131.38,31698.0,112.4756,112.4842,112.4328,112.4414,31698.0
2019-07-18 12:35:00,131.38,131.43,131.37,131.41,26503.0,112.4414,112.4842,112.4328,112.4671,26503.0
2019-07-18 12:40:00,131.41,131.41,131.38,131.4,18491.0,112.4671,112.4671,112.4414,112.4585,18491.0
2019-07-18 12:45:00,131.41,131.47,131.4,131.45,32260.0,112.4671,112.5184,112.4585,112.5013,32260.0
2019-07-18 12:50:00,131.46,131.48,131.41,131.44,17125.0,112.5098,112.527,112.4671,112.4927,17125.0
2019-07-18 12:55:00,131.44,131.44,131.4,131.42,33020.0,112.4927,112.4927,112.4585,112.4756,33020.0
2019-07-18 13:00:00,131.42,131.42,131.34,131.35,47746.0,112.4756,112.4756,112.4071,112.4157,47746.0
2019-07-18 13:05:00,131.36,131.4,131.33,131.4,20802.0,112.4243,112.4585,112.3986,112.4585,20802.0
2019-07-18 13:10:00,131.41,131.46,131.38,131.4,34014.0,112.4671,112.5098,112.4414,112.4585,34014.0
2019-07-18 13:15:00,131.38,131.46,131.36,131.46,14748.0,112.4414,112.5098,112.4243,112.5098,14748.0
2019-07-18 13:20:00,131.45,131.45,131.39,131.43,17488.0,112.5013,112.5013,112.4499,112.4842,17488.0
2019-07-18 13:25:00,131.43,131.5,131.43,131.49,193808.0,112.4842,112.5441,112.4842,112.5355,193808.0
2019-07-18 13:30:00,131.49,131.51,131.42,131.48,24495.0,112.5355,112.5526,112.4756,112.527,24495.0
2019-07-18 13:35:00,131.49,131.54,131.46,131.54,24831.0,112.5355,112.5783,112.5098,112.5783,24831.0
2019-07-18 13:40:00,131.54,131.55,131.51,131.54,9310.0,112.5783,112.5869,112.5526,112.5783,9310.0
2019-07-18 13:45:00,131.53,131.66,131.52,131.65,46490.0,112.5698,112.681,112.5612,112.6725,46490.0
2019-07-18 13:50:00,131.65,131.65,131.6,131.61,28050.0,112.6725,112.6725,112.6297,112.6382,28050.0
2019-07-18 13:55:00,131.61,131.64,131.59,131.61,33090.0,112.6382,112.6639,112.6211,112.6382,33090.0
2019-07-18 14:00:00,131.62,131.64,131.61,131.62,35507.0,112.6468,112.6639,112.6382,112.6468,35507.0
2019-07-18 14:05:00,131.62,131.69,131.61,131.69,28523.0,112.6468,112.7067,112.6382,112.7067,28523.0
2019-07-18 14:10:00,131.7,131.78,131.69,131.77,83380.0,112.7153,112.7837,112.7067,112.7752,83380.0
2019-07-18 14:15:00,131.77,131.84,131.76,131.84,31759.0,112.7752,112.8351,112.7666,112.8351,31759.0
2019-07-18 14:20:00,131.85,131.95,131.83,131.93,89121.0,112.8436,112.9292,112.8265,112.9121,89121.0
2019-07-18 14:25:00,131.95,132.02,131.94,131.94,212733.0,112.9292,112.9891,112.9207,112.9207,212733.0
2019-07-18 14:30:00,131.94,132.06,131.91,131.95,128041.0,112.9207,113.0234,112.895,112.9292,128041.0
2019-07-18 14:35:00,131.95,131.96,131.85,131.88,74327.0,112.9292,112.9378,112.8436,112.8693,74327.0
2019-07-18 14:40:00,131.89,131.93,131.81,131.92,118281.0,112.8779,112.9121,112.8094,112.9035,118281.0
2019-07-18 14:45:00,131.92,131.98,131.91,131.98,33072.0,112.9035,112.9549,112.895,112.9549,33072.0
2019-07-18 14:50:00,131.96,131.97,131.86,131.86,32388.0,112.9378,112.9463,112.8522,112.8522,32388.0
2019-07-18 14:55:00,131.86,131.98,131.84,131.97,56066.0,112.8522,112.9549,112.8351,112.9463,56066.0
2019-07-18 15:00:00,131.97,132.01,131.92,131.94,53188.0,112.9463,112.9806,112.9035,112.9207,53188.0
2019-07-18 15:05:00,131.94,132.02,131.94,131.98,57935.0,112.9207,112.9891,112.9207,112.9549,57935.0
2019-07-18 15:10:00,131.96,132.08,131.9,132.05,70392.0,112.9378,113.0405,112.8864,113.0148,70392.0
2019-07-18 15:15:00,132.06,132.17,132.06,132.13,108940.0,113.0234,113.1175,113.0234,113.0833,108940.0
2019-07-18 15:20:00,132.13,132.22,132.13,132.2,47589.0,113.0833,113.1603,113.0833,113.1432,47589.0
2019-07-18 15:25:00,132.19,132.26,132.19,132.23,77648.0,113.1346,113.1945,113.1346,113.1689,77648.0
2019-07-18 15:30:00,132.24,132.26,132.19,132.2,129576.0,113.1774,113.1945,113.1346,113.1432,129576.0
2019-07-18 15:35:00,132.21,132.26,132.17,132.24,112978.0,113.1517,113.1945,113.1175,113.1774,112978.0
2019-07-18 15:40:00,132.24,132.32,132.22,132.26,122914.0,113.1774,113.2459,113.1603,113.1945,122914.0
2019-07-18 15:45:00,132.27,132.29,132.2,132.23,108025.0,113.2031,113.2202,113.1432,113.1689,108025.0
2019-07-18 15:50:00,132.22,132.22,132.0,132.01,151930.0,113.1603,113.1603,112.972,112.9806,151930.0
2019-07-18 15:55:00,132.01,132.04,131.97,131.99,390409.0,112.9806,113.0062,112.9463,112.9634,390409.0
2019-07-19 09:30:00,131.59,131.65,131.5,131.51,533909.0,112.6211,112.6725,112.5441,112.5526,533909.0
2019-07-19 09:35:00,131.52,131.64,131.51,131.58,129971.0,112.5612,112.6639,112.5526,112.6125,129971.0
2019-07-19 09:40:00,131.59,131.64,131.58,131.62,41208.0,112.6211,112.6639,112.6125,112.6468,41208.0
2019-07-19 09:45:00,131.63,131.63,131.6,131.62,17336.0,112.6553,112.6553,112.6297,112.6468,17336.0
2019-07-19 09:50:00,131.62,131.66,131.56,131.6,48894.0,112.6468,112.681,112.5954,112.6297,48894.0
2019-07-19 09:55:00,131.59,131.69,131.58,131.68,52582.0,112.6211,112.7067,112.6125,112.6981,52582.0
2019-07-19 10:00:00,131.68,131.85,131.63,131.83,83789.0,112.6981,112.8436,112.6553,112.8265,83789.0
2019-07-19 10:05:00,131.82,131.88,131.67,131.7,97468.0,112.818,112.8693,112.6896,112.7153,97468.0
2019-07-19 10:10:00,131.72,131.78,131.62,131.78,73617.0,112.7324,112.7837,112.6468,112.7837,73617.0
2019-07-19 10:15:00,131.78,131.79,131.64,131.66,80905.0,112.7837,112.7923,112.6639,112.681,80905.0
2019-07-19 10:20:00,131.67,131.71,131.61,131.69,50948.0,112.6896,112.7238,112.6382,112.7067,50948.0
2019-07-19 10:25:00,131.71,131.77,131.68,131.75,52847.0,112.7238,112.7752,112.6981,112.758,52847.0
2019-07-19 10:30:00,131.75,131.78,131.7,131.73,23814.0,112.758,112.7837,112.7153,112.7409,23814.0
2019-07-19 10:35:00,131.73,131.75,131.64,131.72,30026.0,112.7409,112.758,112.6639,112.7324,30026.0
2019-07-19 10:40:00,131.74,131.75,131.59,131.59,63922.0,112.7495,112.758,112.6211,112.6211,63922.0
2019-07-19 10:45:00,131.6,131.62,131.57,131.59,34445.0,112.6297,112.6468,112.604,112.6211,34445.0
2019-07-19 10:50:00,131.59,131.71,131.59,131.67,27660.0,112.6211,112.7238,112.6211,112.6896,27660.0
2019-07-19 10:55:00,131.67,131.73,131.61,131.73,58889.0,112.6896,112.7409,112.6382,112.7409,58889.0
2019-07-19 11:00:00,131.73,131.79,131.71,131.77,61186.0,112.7409,112.7923,112.7238,112.7752,61186.0
2019-07-19 11:05:00,131.77,131.86,131.75,131.84,75925.0,112.7752,112.8522,112.758,112.8351,75925.0
2019-07-19 11:10:00,131.84,131.85,131.74,131.75,35524.0,112.8351,112.8436,112.7495,112.758,35524.0
2019-07-19 11:15:00,131.75,131.82,131.73,131.82,37766.0,112.758,112.818,112.7409,112.818,37766.0
2019-07-19 11:20:00,131.83,131.87,131.8,131.86,41646.0,112.8265,112.8607,112.8008,112.8522,41646.0
2019-07-19 11:25:00,131.86,131.87,131.8,131.82,47151.0,112.8522,112.8607,112.8008,112.818,47151.0
2019-07-19 11:30:00,131.82,131.85,131.79,131.8,30154.0,112.818,112.8436,112.7923,112.8008,30154.0
2019-07-19 11:35:00,131.8,131.89,131.8,131.89,22961.0,112.8008,112.8779,112.8008,112.8779,22961.0
2019-07-19 11:40:00,131.9,131.93,131.86,131.88,35863.0,112.8864,112.9121,112.8522,112.8693,35863.0
2019-07-19 11:45:00,131.89,131.9,131.82,131.82,40237.0,112.8779,112.8864,112.818,112.818,40237.0
2019-07-19 11:50:00,131.82,131.87,131.81,131.84,21242.0,112.818,112.8607,112.8094,112.8351,21242.0
2019-07-19 11:55:00,131.85,131.86,131.82,131.83,22471.0,112.8436,112.8522,112.818,112.8265,22471.0
2019-07-19 12:00:00,131.83,131.88,131.82,131.86,37956.0,112.8265,112.8693,112.818,112.8522,37956.0
2019-07-19 12:05:00,131.86,131.86,131.79,131.81,30580.0,112.8522,112.8522,112.7923,112.8094,30580.0
2019-07-19 12:10:00,131.8,131.81,131.75,131.76,48907.0,112.8008,112.8094,112.758,112.7666,48907.0
2019-07-19 12:15:00,131.77,131.81,131.76,131.79,31688.0,112.7752,112.8094,112.7666,112.7923,31688.0
2019-07-19 12:20:00,131.8,131.82,131.77,131.82,16423.0,112.8008,112.818,112.7752,112.818,16423.0
2019-07-19 12:25:00,131.81,131.85,131.76,131.77,31616.0,112.8094,112.8436,112.7666,112.7752,31616.0
2019-07-19 12:30:00,131.77,131.79,131.74,131.77,24421.0,112.7752,112.7923,112.7495,112.7752,24421.0
2019-07-19 12:35:00,131.78,131.81,131.77,131.8,24277.0,112.7837,112.8094,112.7752,112.8008,24277.0
2019-07-19 12:40:00,131.81,131.83,131.79,131.8,23335.0,112.8094,112.8265,112.7923,112.8008,23335.0
2019-07-19 12:45:00,131.8,131.82,131.76,131.77,17873.0,112.8008,112.818,112.7666,112.7752,17873.0
2019-07-19 12:50:00,131.78,131.78,131.73,131.74,139055.0,112.7837,112.7837,112.7409,112.7495,139055.0
2019-07-19 12:55:00,131.74,131.79,131.74,131.78,29299.0,112.7495,112.7923,112.7495,112.7837,29299.0
2019-07-19 13:00:00,131.78,131.8,131.77,131.79,29023.0,112.7837,112.8008,112.7752,112.7923,29023.0
2019-07-19 13:05:00,131.78,131.81,131.74,131.8,32863.0,112.7837,112.8094,112.7495,112.8008,32863.0
2019-07-19 13:10:00,131.79,131.84,131.79,131.83,29230.0,112.7923,112.8351,112.7923,112.8265,29230.0
2019-07-19 13:15:00,131.83,131.83,131.73,131.75,19688.0,112.8265,112.8265,112.7409,112.758,19688.0
2019-07-19 13:20:00,131.75,131.75,131.65,131.66,334531.0,112.758,112.758,112.6725,112.681,334531.0
2019-07-19 13:25:00,131.67,131.75,131.67,131.71,46749.0,112.6896,112.758,112.6896,112.7238,46749.0
2019-07-19 13:30:00,131.72,131.72,131.63,131.66,23782.0,112.7324,112.7324,112.6553,112.681,23782.0
2019-07-19 13:35:00,131.67,131.72,131.66,131.71,26034.0,112.6896,112.7324,112.681,112.7238,26034.0
2019-07-19 13:40:00,131.71,131.73,131.7,131.73,21564.0,112.7238,112.7409,112.7153,112.7409,21564.0
2019-07-19 13:45:00,131.73,131.73,131.66,131.67,12978.0,112.7409,112.7409,112.681,112.6896,12978.0
2019-07-19 13:50:00,131.67,131.68,131.64,131.68,24052.0,112.6896,112.6981,112.6639,112.6981,24052.0
2019-07-19 13:55:00,131.69,131.72,131.65,131.71,20856.0,112.7067,112.7324,112.6725,112.7238,20856.0
2019-07-19 14:00:00,131.71,131.75,131.71,131.73,24443.0,112.7238,112.758,112.7238,112.7409,24443.0
2019-07-19 14:05:00,131.73,131.74,131.63,131.65,59008.0,112.7409,112.7495,112.6553,112.6725,59008.0
2019-07-19 14:10:00,131.64,131.64,131.52,131.52,126561.0,112.6639,112.6639,112.5612,112.5612,126561.0
2019-07-19 14:15:00,131.51,131.61,131.51,131.6,61213.0,112.5526,112.6382,112.5526,112.6297,61213.0
2019-07-19 14:20:00,131.6,131.64,131.56,131.62,273395.0,112.6297,112.6639,112.5954,112.6468,273395.0
2019-07-19 14:25:00,131.61,131.65,131.57,131.65,68148.0,112.6382,112.6725,112.604,112.6725,68148.0
2019-07-19 14:30:00,131.64,131.64,131.61,131.63,41096.0,112.6639,112.6639,112.6382,112.6553,41096.0
2019-07-19 14:35:00,131.63,131.76,131.62,131.75,33635.0,112.6553,112.7666,112.6468,112.758,33635.0
2019-07-19 14:40:00,131.75,131.78,131.74,131.75,25631.0,112.758,112.7837,112.7495,112.758,25631.0
2019-07-19 14:45:00,131.76,131.76,131.7,131.71,29285.0,112.7666,112.7666,112.7153,112.7238,29285.0
2019-07-19 14:50:00,131.73,131.76,131.71,131.75,28897.0,112.7409,112.7666,112.7238,112.758,28897.0
2019-07-19 14:55:00,131.75,131.78,131.73,131.73,30476.0,112.758,112.7837,112.7409,112.7409,30476.0
2019-07-19 15:00:00,131.72,131.75,131.69,131.74,37146.0,112.7324,112.758,112.7067,112.7495,37146.0
2019-07-19 15:05:00,131.74,131.75,131.71,131.75,36172.0,112.7495,112.758,112.7238,112.758,36172.0
2019-07-19 15:10:00,131.76,131.83,131.76,131.82,23388.0,112.7666,112.8265,112.7666,112.818,23388.0
2019-07-19 15:15:00,131.82,131.87,131.81,131.85,31179.0,112.818,112.8607,112.8094,112.8436,31179.0
2019-07-19 15:20:00,131.86,131.9,131.86,131.89,82306.0,112.8522,112.8864,112.8522,112.8779,82306.0
2019-07-19 15:25:00,131.89,131.91,131.86,131.88,76943.0,112.8779,112.895,112.8522,112.8693,76943.0
2019-07-19 15:30:00,131.89,131.89,131.84,131.87,47516.0,112.8779,112.8779,112.8351,112.8607,47516.0
2019-07-19 15:35:00,131.86,131.86,131.81,131.83,60801.0,112.8522,112.8522,112.8094,112.8265,60801.0
2019-07-19 15:40:00,131.82,131.83,131.77,131.77,85028.0,112.818,112.8265,112.7752,112.7752,85028.0
2019-07-19 15:45:00,131.77,131.82,131.76,131.81,45975.0,112.7752,112.818,112.7666,112.8094,45975.0
2019-07-19 15:50:00,131.82,131.82,131.75,131.75,135368.0,112.818,112.818,112.758,112.758,135368.0
2019-07-19 15:55:00,131.75,131.76,131.69,131.7,415547.0,112.758,112.7666,112.7067,112.7153,415547.0
2019-07-22 09:30:00,132.47,132.49,132.3,132.35,320757.0,113.3743,113.3914,113.2288,113.2716,320757.0
2019-07-22 09:35:00,132.34,132.41,132.34,132.39,51049.0,113.263,113.3229,113.263,113.3058,51049.0
2019-07-22 09:40:00,132.39,132.39,132.33,132.33,270999.0,113.3058,113.3058,113.2544,113.2544,270999.0
2019-07-22 09:45:00,132.32,132.37,132.27,132.28,59603.0,113.2459,113.2887,113.2031,113.2116,59603.0
2019-07-22 09:50:00,132.27,132.3,132.24,132.25,176737.0,113.2031,113.2288,113.1774,113.186,176737.0
2019-07-22 09:55:00,132.25,132.36,132.25,132.33,46257.0,113.186,113.2801,113.186,113.2544,46257.0
2019-07-22 10:00:00,132.31,132.33,132.3,132.32,15027.0,113.2373,113.2544,113.2288,113.2459,15027.0
2019-07-22 10:05:00,132.31,132.32,132.27,132.28,26680.0,113.2373,113.2459,113.2031,113.2116,26680.0
2019-07-22 10:10:00,132.3,132.3,132.26,132.27,23003.0,113.2288,113.2288,113.1945,113.2031,23003.0
2019-07-22 10:15:00,132.27,132.3,132.26,132.3,32891.0,113.2031,113.2288,113.1945,113.2288,32891.0
2019-07-22 10:20:00,132.31,132.33,132.27,132.29,29185.0,113.2373,113.2544,113.2031,113.2202,29185.0
2019-07-22 10:25:00,132.29,132.3,132.22,132.24,27329.0,113.2202,113.2288,113.1603,113.1774,27329.0
2019-07-22 10:30:00,132.25,132.32,132.23,132.3,38498.0,113.186,113.2459,113.1689,113.2288,38498.0
2019-07-22 10:35:00,132.3,132.3,132.21,132.24,39282.0,113.2288,113.2288,113.1517,113.1774,39282.0
2019-07-22 10:40:00,132.24,132.38,132.24,132.37,54706.0,113.1774,113.2972,113.1774,113.2887,54706.0
2019-07-22 10:45:00,132.36,132.38,132.31,132.33,57061.0,113.2801,113.2972,113.2373,113.2544,57061.0
2019-07-22 10:50:00,132.32,132.34,132.29,132.3,31804.0,113.2459,113.263,113.2202,113.2288,31804.0
2019-07-22 10:55:00,132.32,132.34,132.28,132.29,48856.0,113.2459,113.263,113.2116,113.2202,48856.0
2019-07-22 11:00:00,132.29,132.33,132.28,132.31,10521.0,113.2202,113.2544,113.2116,113.2373,10521.0
2019-07-22 11:05:00,132.3,132.3,132.24,132.24,21972.0,113.2288,113.2288,113.1774,113.1774,21972.0
2019-07-22 11:10:00,132.24,132.29,132.22,132.27,35026.0,113.1774,113.2202,113.1603,113.2031,35026.0
2019-07-22 11:15:00,132.28,132.33,132.27,132.33,13712.0,113.2116,113.2544,113.2031,113.2544,13712.0
2019-07-22 11:20:00,132.33,132.36,132.29,132.3,35388.0,113.2544,113.2801,113.2202,113.2288,35388.0
2019-07-22 11:25:00,132.31,132.34,132.3,132.33,9730.0,113.2373,113.263,113.2288,113.2544,9730.0
2019-07-22 11:30:00,132.33,132.36,132.32,132.35,15729.0,113.2544,113.2801,113.2459,113.2716,15729.0
2019-07-22 11:35:00,132.34,132.34,132.29,132.33,36084.0,113.263,113.263,113.2202,113.2544,36084.0
2019-07-22 11:40:00,132.33,132.36,132.32,132.35,13488.0,113.2544,113.2801,113.2459,113.2716,13488.0
2019-07-22 11:45:00,132.35,132.35,132.29,132.33,14584.0,113.2716,113.2716,113.2202,113.2544,14584.0
2019-07-22 11:50:00,132.34,132.38,132.33,132.37,11206.0,113.263,113.2972,113.2544,113.2887,11206.0
2019-07-22 11:55:00,132.38,132.41,132.37,132.4,30249.0,113.2972,113.3229,113.2887,113.3143,30249.0
2019-07-22 12:00:00,132.4,132.4,132.34,132.34,20647.0,113.3143,113.3143,113.263,113.263,20647.0
2019-07-22 12:05:00,132.34,132.36,132.32,132.35,13870.0,113.263,113.2801,113.2459,113.2716,13870.0
2019-07-22 12:10:00,132.35,132.36,132.29,132.29,20664.0,113.2716,113.2801,113.2202,113.2202,20664.0
2019-07-22 12:15:00,132.3,132.33,132.29,132.3,41661.0,113.2288,113.2544,113.2202,113.2288,41661.0
2019-07-22 12:20:00,132.31,132.33,132.3,132.31,11229.0,113.2373,113.2544,113.2288,113.2373,11229.0
2019-07-22 12:25:00,132.32,132.36,132.31,132.32,9687.0,113.2459,113.2801,113.2373,113.2459,9687.0
2019-07-22 12:30:00,132.32,132.33,132.3,132.31,7363.0,113.2459,113.2544,113.2288,113.2373,7363.0
2019-07-22 12:35:00,132.31,132.38,132.31,132.36,265830.0,113.2373,113.2972,113.2373,113.2801,265830.0
2019-07-22 12:40:00,132.36,132.38,132.32,132.33,35226.0,113.2801,113.2972,113.2459,113.2544,35226.0
2019-07-22 12:45:00,132.32,132.33,132.3,132.31,8364.0,113.2459,113.2544,113.2288,113.2373,8364.0
2019-07-22 12:50:00,132.31,132.34,132.28,132.28,42170.0,113.2373,113.263,113.2116,113.2116,42170.0
2019-07-22 12:55:00,132.28,132.28,132.22,132.22,7912.0,113.2116,113.2116,113.1603,113.1603,7912.0
2019-07-22 13:00:00,132.21,132.25,132.2,132.2,25796.0,113.1517,113.186,113.1432,113.1432,25796.0
2019-07-22 13:05:00,132.19,132.22,132.17,132.18,12223.0,113.1346,113.1603,113.1175,113.1261,12223.0
2019-07-22 13:10:00,132.18,132.19,132.17,132.17,3923.0,113.1261,113.1346,113.1175,113.1175,3923.0
2019-07-22 13:15:00,132.18,132.2,132.16,132.17,19824.0,113.1261,113.1432,113.1089,113.1175,19824.0
2019-07-22 13:20:00,132.16,132.17,132.11,132.11,23411.0,113.1089,113.1175,113.0661,113.0661,23411.0
2019-07-22 13:25:00,132.12,132.12,132.07,132.09,14300.0,113.0747,113.0747,113.0319,113.049,14300.0
2019-07-22 13:30:00,132.09,132.15,132.09,132.14,17299.0,113.049,113.1004,113.049,113.0918,17299.0
2019-07-22 13:35:00,132.14,132.14,132.04,132.05,64100.0,113.0918,113.0918,113.0062,113.0148,64100.0
2019-07-22 13:40:00,132.05,132.15,132.05,132.15,30555.0,113.0148,113.1004,113.0148,113.1004,30555.0
2019-07-22 13:45:00,132.15,132.15,132.07,132.11,27689.0,113.1004,113.1004,113.0319,113.0661,27689.0
2019-07-22 13:50:00,132.11,132.14,132.08,132.13,10660.0,113.0661,113.0918,113.0405,113.0833,10660.0
2019-07-22 13:55:00,132.13,132.15,132.07,132.09,13926.0,113.0833,113.1004,113.0319,113.049,13926.0
2019-07-22 14:00:00,132.09,132.1,132.08,132.08,15150.0,113.049,113.0576,113.0405,113.0405,15150.0
2019-07-22 14:05:00,132.07,132.07,132.03,132.03,17556.0,113.0319,113.0319,112.9977,112.9977,17556.0
2019-07-22 14:10:00,132.03,132.03,131.99,132.02,46202.0,112.9977,112.9977,112.9634,112.9891,46202.0
2019-07-22 14:15:00,132.02,132.03,131.96,131.96,36570.0,112.9891,112.9977,112.9378,112.9378,36570.0
2019-07-22 14:20:00,131.96,131.97,131.94,131.96,31162.0,112.9378,112.9463,112.9207,112.9378,31162.0
2019-07-22 14:25:00,131.96,131.96,131.89,131.89,27141.0,112.9378,112.9378,112.8779,112.8779,27141.0
2019-07-22 14:30:00,131.88,131.91,131.84,131.91,23091.0,112.8693,112.895,112.8351,112.895,23091.0
2019-07-22 14:35:00,131.91,131.94,131.88,131.93,28350.0,112.895,112.9207,112.8693,112.9121,28350.0
2019-07-22 14:40:00,131.93,131.99,131.92,131.97,27748.0,112.9121,112.9634,112.9035,112.9463,27748.0
2019-07-22 14:45:00,131.97,131.97,131.88,131.91,29596.0,112.9463,112.9463,112.8693,112.895,29596.0
2019-07-22 14:50:00,131.91,131.96,131.9,131.94,47805.0,112.895,112.9378,112.8864,112.9207,47805.0
2019-07-22 14:55:00,131.94,131.99,131.9,131.94,464462.0,112.9207,112.9634,112.8864,112.9207,464462.0
2019-07-22 15:00:00,131.93,131.94,131.79,131.8,45267.0,112.9121,112.9207,112.7923,112.8008,45267.0
2019-07-22 15:05:00,131.8,131.81,131.76,131.77,29283.0,112.8008,112.8094,112.7666,112.7752,29283.0
2019-07-22 15:10:00,131.76,131.83,131.74,131.8,311582.0,112.7666,112.8265,112.7495,112.8008,311582.0
2019-07-22 15:15:00,131.8,131.83,131.79,131.81,124567.0,112.8008,112.8265,112.7923,112.8094,124567.0
2019-07-22 15:20:00,131.82,131.86,131.82,131.83,97394.0,112.818,112.8522,112.818,112.8265,97394.0
2019-07-22 15:25:00,131.83,131.83,131.8,131.81,20441.0,112.8265,112.8265,112.8008,112.8094,20441.0
2019-07-22 15:30:00,131.82,131.89,131.82,131.89,117361.0,112.818,112.8779,112.818,112.8779,117361.0
2019-07-22 15:35:00,131.89,131.92,131.88,131.89,118127.0,112.8779,112.9035,112.8693,112.8779,118127.0
2019-07-22 15:40:00,131.89,131.9,131.88,131.89,35135.0,112.8779,112.8864,112.8693,112.8779,35135.0
2019-07-22 15:45:00,131.89,131.9,131.86,131.87,45015.0,112.8779,112.8864,112.8522,112.8607,45015.0
2019-07-22 15:50:00,131.86,131.89,131.86,131.88,69273.0,112.8522,112.8779,112.8522,112.8693,69273.0
2019-07-22 15:55:00,131.88,131.93,131.87,131.93,162239.0,112.8693,112.9121,112.8607,112.9121,162239.0
2019-07-23 09:30:00,131.6,131.61,131.51,131.53,258812.0,112.6297,112.6382,112.5526,112.5698,258812.0
2019-07-23 09:35:00,131.53,131.53,131.36,131.36,167314.0,112.5698,112.5698,112.4243,112.4243,167314.0
2019-07-23 09:40:00,131.35,131.35,131.14,131.19,483883.0,112.4157,112.4157,112.236,112.2788,483883.0
2019-07-23 09:45:00,131.18,131.27,131.1,131.11,158814.0,112.2702,112.3472,112.2017,112.2103,158814.0
2019-07-23 09:50:00,131.09,131.09,131.01,131.06,154506.0,112.1932,112.1932,112.1247,112.1675,154506.0
2019-07-23 09:55:00,131.06,131.16,131.02,131.16,127876.0,112.1675,112.2531,112.1333,112.2531,127876.0
2019-07-23 10:00:00,131.16,131.23,131.08,131.1,219420.0,112.2531,112.313,112.1846,112.2017,219420.0
2019-07-23 10:05:00,131.08,131.17,131.05,131.14,76383.0,112.1846,112.2617,112.1589,112.236,76383.0
2019-07-23 10:10:00,131.14,131.3,131.13,131.3,216034.0,112.236,112.3729,112.2274,112.3729,216034.0
2019-07-23 10:15:00,131.29,131.31,131.25,131.29,117455.0,112.3644,112.3815,112.3301,112.3644,117455.0
2019-07-23 10:20:00,131.29,131.41,131.28,131.38,41644.0,112.3644,112.4671,112.3558,112.4414,41644.0
2019-07-23 10:25:00,131.39,131.49,131.39,131.48,46672.0,112.4499,112.5355,112.4499,112.527,46672.0
2019-07-23 10:30:00,131.47,131.58,131.46,131.52,73484.0,112.5184,112.6125,112.5098,112.5612,73484.0
2019-07-23 10:35:00,131.53,131.61,131.5,131.6,58974.0,112.5698,112.6382,112.5441,112.6297,58974.0
2019-07-23 10:40:00,131.6,131.64,131.58,131.61,30579.0,112.6297,112.6639,112.6125,112.6382,30579.0
2019-07-23 10:45:00,131.62,131.7,131.58,131.68,64205.0,112.6468,112.7153,112.6125,112.6981,64205.0
2019-07-23 10:50:00,131.69,131.74,131.65,131.65,150721.0,112.7067,112.7495,112.6725,112.6725,150721.0
2019-07-23 10:55:00,131.66,131.67,131.58,131.58,47039.0,112.681,112.6896,112.6125,112.6125,47039.0
2019-07-23 11:00:00,131.59,131.65,131.55,131.62,110508.0,112.6211,112.6725,112.5869,112.6468,110508.0
2019-07-23 11:05:00,131.63,131.68,131.62,131.62,42898.0,112.6553,112.6981,112.6468,112.6468,42898.0
2019-07-23 11:10:00,131.61,131.61,131.48,131.55,295775.0,112.6382,112.6382,112.527,112.5869,295775.0
2019-07-23 11:15:00,131.56,131.61,131.56,131.61,35470.0,112.5954,112.6382,112.5954,112.6382,35470.0
2019-07-23 11:20:00,131.61,131.64,131.5,131.51,46236.0,112.6382,112.6639,112.5441,112.5526,46236.0
2019-07-23 11:25:00,131.52,131.63,131.51,131.62,21445.0,112.5612,112.6553,112.5526,112.6468,21445.0
2019-07-23 11:30:00,131.62,131.62,131.55,131.56,30542.0,112.6468,112.6468,112.5869,112.5954,30542.0
2019-07-23 11:35:00,131.58,131.6,131.51,131.55,56450.0,112.6125,112.6297,112.5526,112.5869,56450.0
2019-07-23 11:40:00,131.56,131.57,131.54,131.56,14424.0,112.5954,112.604,112.5783,112.5954,14424.0
2019-07-23 11:45:00,131.55,131.58,131.53,131.53,37235.0,112.5869,112.6125,112.5698,112.5698,37235.0
2019-07-23 11:50:00,131.52,131.52,131.4,131.46,48594.0,112.5612,112.5612,112.4585,112.5098,48594.0
2019-07-23 11:55:00,131.47,131.5,131.46,131.48,19795.0,112.5184,112.5441,112.5098,112.527,19795.0
2019-07-23 12:00:00,131.47,131.5,131.47,131.5,10574.0,112.5184,112.5441,112.5184,112.5441,10574.0
2019-07-23 12:05:00,131.5,131.53,131.49,131.5,20099.0,112.5441,112.5698,112.5355,112.5441,20099.0
2019-07-23 12:10:00,131.5,131.53,131.43,131.44,24913.0,112.5441,112.5698,112.4842,112.4927,24913.0
2019-07-23 12:15:00,131.43,131.46,131.38,131.38,23402.0,112.4842,112.5098,112.4414,112.4414,23402.0
2019-07-23 12:20:00,131.39,131.39,131.33,131.36,15702.0,112.4499,112.4499,112.3986,112.4243,15702.0
2019-07-23 12:25:00,131.37,131.38,131.33,131.34,19745.0,112.4328,112.4414,112.3986,112.4071,19745.0
2019-07-23 12:30:00,131.35,131.37,131.31,131.35,12072.0,112.4157,112.4328,112.3815,112.4157,12072.0
2019-07-23 12:35:00,131.37,131.37,131.32,131.33,6861.0,112.4328,112.4328,112.39,112.3986,6861.0
2019-07-23 12:40:00,131.33,131.34,131.32,131.32,7414.0,112.3986,112.4071,112.39,112.39,7414.0
2019-07-23 12:45:00,131.33,131.35,131.26,131.26,20951.0,112.3986,112.4157,112.3387,112.3387,20951.0
2019-07-23 12:50:00,131.26,131.26,131.22,131.23,25766.0,112.3387,112.3387,112.3044,112.313,25766.0
2019-07-23 12:55:00,131.22,131.23,131.2,131.23,22785.0,112.3044,112.313,112.2873,112.313,22785.0
2019-07-23 13:00:00,131.24,131.31,131.24,131.29,31111.0,112.3216,112.3815,112.3216,112.3644,31111.0
2019-07-23 13:05:00,131.3,131.35,131.29,131.34,394941.0,112.3729,112.4157,112.3644,112.4071,394941.0
2019-07-23 13:10:00,131.34,131.34,131.28,131.3,483493.0,112.4071,112.4071,112.3558,112.3729,483493.0
2019-07-23 13:15:00,131.3,131.32,131.26,131.31,56185.0,112.3729,112.39,112.3387,112.3815,56185.0
2019-07-23 13:20:00,131.31,131.37,131.26,131.28,183888.0,112.3815,112.4328,112.3387,112.3558,183888.0
2019-07-23 13:25:00,131.28,131.33,131.27,131.3,130513.0,112.3558,112.3986,112.3472,112.3729,130513.0
2019-07-23 13:30:00,131.3,131.3,131.24,131.28,220183.0,112.3729,112.3729,112.3216,112.3558,220183.0
2019-07-23 13:35:00,131.27,131.29,131.27,131.28,21847.0,112.3472,112.3644,112.3472,112.3558,21847.0
2019-07-23 13:40:00,131.28,131.29,131.12,131.18,239027.0,112.3558,112.3644,112.2189,112.2702,239027.0
2019-07-23 13:45:00,131.19,131.23,131.16,131.21,63273.0,112.2788,112.313,112.2531,112.2959,63273.0
2019-07-23 13:50:00,131.21,131.22,131.16,131.18,41673.0,112.2959,112.3044,112.2531,112.2702,41673.0
2019-07-23 13:55:00,131.19,131.2,131.11,131.12,126797.0,112.2788,112.2873,112.2103,112.2189,126797.0
2019-07-23 14:00:00,131.12,131.18,131.11,131.17,48479.0,112.2189,112.2702,112.2103,112.2617,48479.0
2019-07-23 14:05:00,131.17,131.17,131.05,131.08,83794.0,112.2617,112.2617,112.1589,112.1846,83794.0
2019-07-23 14:10:00,131.07,131.12,131.07,131.1,30779.0,112.1761,112.2189,112.1761,112.2017,30779.0
2019-07-23 14:15:00,131.1,131.12,131.08,131.09,21629.0,112.2017,112.2189,112.1846,112.1932,21629.0
2019-07-23 14:20:00,131.1,131.11,131.06,131.08,16679.0,112.2017,112.2103,112.1675,112.1846,16679.0
2019-07-23 14:25:00,131.08,131.08,131.05,131.06,39928.0,112.1846,112.1846,112.1589,112.1675,39928.0
2019-07-23 14:30:00,131.06,131.07,131.03,131.04,35517.0,112.1675,112.1761,112.1418,112.1504,35517.0
2019-07-23 14:35:00,131.03,131.03,130.96,131.01,51764.0,112.1418,112.1418,112.0819,112.1247,51764.0
2019-07-23 14:40:00,131.01,131.05,131.01,131.01,56141.0,112.1247,112.1589,112.1247,112.1247,56141.0
2019-07-23 14:45:00,131.01,131.05,130.97,131.05,107937.0,112.1247,112.1589,112.0905,112.1589,107937.0
2019-07-23 14:50:00,131.04,131.08,131.04,131.06,83065.0,112.1504,112.1846,112.1504,112.1675,83065.0
2019-07-23 14:55:00,131.06,131.12,131.04,131.12,93035.0,112.1675,112.2189,112.1504,112.2189,93035.0
2019-07-23 15:00:00,131.11,131.12,131.05,131.05,25998.0,112.2103,112.2189,112.1589,112.1589,25998.0
2019-07-23 15:05:00,131.05,131.11,131.05,131.09,69269.0,112.1589,112.2103,112.1589,112.1932,69269.0
2019-07-23 15:10:00,131.09,131.11,131.09,131.1,24434.0,112.1932,112.2103,112.1932,112.2017,24434.0
2019-07-23 15:15:00,131.1,131.15,131.09,131.14,50187.0,112.2017,112.2445,112.1932,112.236,50187.0
2019-07-23 15:20:00,131.14,131.14,131.12,131.13,46230.0,112.236,112.236,112.2189,112.2274,46230.0
2019-07-23 15:25:00,131.13,131.14,131.09,131.13,54414.0,112.2274,112.236,112.1932,112.2274,54414.0
2019-07-23 15:30:00,131.13,131.18,131.11,131.16,59918.0,112.2274,112.2702,112.2103,112.2531,59918.0
2019-07-23 15:35:00,131.16,131.17,131.14,131.15,53909.0,112.2531,112.2617,112.236,112.2445,53909.0
2019-07-23 15:40:00,131.14,131.16,131.12,131.12,98583.0,112.236,112.2531,112.2189,112.2189,98583.0
2019-07-23 15:45:00,131.12,131.16,131.1,131.15,48974.0,112.2189,112.2531,112.2017,112.2445,48974.0
2019-07-23 15:50:00,131.15,131.19,131.15,131.19,77312.0,112.2445,112.2788,112.2445,112.2788,77312.0
2019-07-23 15:55:00,131.19,131.23,131.16,131.21,358144.0,112.2788,112.313,112.2531,112.2959,358144.0
2019-07-24 09:30:00,131.6,131.62,131.55,131.57,117457.0,112.6297,112.6468,112.5869,112.604,117457.0
2019-07-24 09:35:00,131.57,131.57,131.49,131.5,33427.0,112.604,112.604,112.5355,112.5441,33427.0
2019-07-24 09:40:00,131.5,131.53,131.46,131.53,46601.0,112.5441,112.5698,112.5098,112.5698,46601.0
2019-07-24 09:45:00,131.53,131.79,131.53,131.61,298658.0,112.5698,112.7923,112.5698,112.6382,298658.0
2019-07-24 09:50:00,131.61,131.71,131.6,131.71,57270.0,112.6382,112.7238,112.6297,112.7238,57270.0
2019-07-24 09:55:00,131.71,131.84,131.7,131.79,49415.0,112.7238,112.8351,112.7153,112.7923,49415.0
2019-07-24 10:00:00,131.81,131.82,131.73,131.76,56843.0,112.8094,112.818,112.7409,112.7666,56843.0
2019-07-24 10:05:00,131.76,131.82,131.76,131.8,38100.0,112.7666,112.818,112.7666,112.8008,38100.0
2019-07-24 10:10:00,131.79,131.79,131.72,131.72,29319.0,112.7923,112.7923,112.7324,112.7324,29319.0
2019-07-24 10:15:00,131.73,131.77,131.6,131.62,41669.0,112.7409,112.7752,112.6297,112.6468,41669.0
2019-07-24 10:20:00,131.62,131.7,131.62,131.64,40635.0,112.6468,112.7153,112.6468,112.6639,40635.0
2019-07-24 10:25:00,131.64,131.69,131.61,131.67,26488.0,112.6639,112.7067,112.6382,112.6896,26488.0
2019-07-24 10:30:00,131.68,131.68,131.61,131.61,24772.0,112.6981,112.6981,112.6382,112.6382,24772.0
2019-07-24 10:35:00,131.61,131.69,131.6,131.66,54363.0,112.6382,112.7067,112.6297,112.681,54363.0
2019-07-24 10:40:00,131.67,131.7,131.64,131.66,57092.0,112.6896,112.7153,112.6639,112.681,57092.0
2019-07-24 10:45:00,131.67,131.69,131.61,131.67,78731.0,112.6896,112.7067,112.6382,112.6896,78731.0
2019-07-24 10:50:00,131.68,131.68,131.6,131.65,66383.0,112.6981,112.6981,112.6297,112.6725,66383.0
2019-07-24 10:55:00,131.65,131.66,131.6,131.62,23670.0,112.6725,112.681,112.6297,112.6468,23670.0
2019-07-24 11:00:00,131.62,131.67,131.59,131.61,28913.0,112.6468,112.6896,112.6211,112.6382,28913.0
2019-07-24 11:05:00,131.62,131.63,131.58,131.6,8801.0,112.6468,112.6553,112.6125,112.6297,8801.0
2019-07-24 11:10:00,131.59,131.67,131.59,131.67,47108.0,112.6211,112.6896,112.6211,112.6896,47108.0
2019-07-24 11:15:00,131.66,131.68,131.63,131.65,66716.0,112.681,112.6981,112.6553,112.6725,66716.0
2019-07-24 11:20:00,131.65,131.73,131.65,131.7,31989.0,112.6725,112.7409,112.6725,112.7153,31989.0
2019-07-24 11:25:00,131.69,131.7,131.6,131.6,17491.0,112.7067,112.7153,112.6297,112.6297,17491.0
2019-07-24 11:30:00,131.61,131.64,131.59,131.63,31025.0,112.6382,112.6639,112.6211,112.6553,31025.0
2019-07-24 11:35:00,131.62,131.63,131.59,131.6,12880.0,112.6468,112.6553,112.6211,112.6297,12880.0
2019-07-24 11:40:00,131.61,131.61,131.59,131.59,15481.0,112.6382,112.6382,112.6211,112.6211,15481.0
2019-07-24 11:45:00,131.6,131.64,131.57,131.64,18328.0,112.6297,112.6639,112.604,112.6639,18328.0
2019-07-24 11:50:00,131.63,131.66,131.62,131.64,8206.0,112.6553,112.681,112.6468,112.6639,8206.0
2019-07-24 11:55:00,131.64,131.64,131.59,131.6,16058.0,112.6639,112.6639,112.6211,112.6297,16058.0
2019-07-24 12:00:00,131.6,131.61,131.5,131.53,27937.0,112.6297,112.6382,112.5441,112.5698,27937.0
2019-07-24 12:05:00,131.52,131.56,131.51,131.56,12409.0,112.5612,112.5954,112.5526,112.5954,12409.0
2019-07-24 12:10:00,131.56,131.59,131.56,131.56,7367.0,112.5954,112.6211,112.5954,112.5954,7367.0
2019-07-24 12:15:00,131.57,131.58,131.56,131.57,15288.0,112.604,112.6125,112.5954,112.604,15288.0
2019-07-24 12:20:00,131.58,131.58,131.52,131.52,17878.0,112.6125,112.6125,112.5612,112.5612,17878.0
2019-07-24 12:25:00,131.53,131.6,131.52,131.6,24181.0,112.5698,112.6297,112.5612,112.6297,24181.0
2019-07-24 12:30:00,131.59,131.66,131.59,131.62,14938.0,112.6211,112.681,112.6211,112.6468,14938.0
2019-07-24 12:35:00,131.62,131.63,131.58,131.6,225273.0,112.6468,112.6553,112.6125,112.6297,225273.0
2019-07-24 12:40:00,131.61,131.61,131.52,131.59,102260.0,112.6382,112.6382,112.5612,112.6211,102260.0
2019-07-24 12:45:00,131.59,131.61,131.58,131.59,13738.0,112.6211,112.6382,112.6125,112.6211,13738.0
2019-07-24 12:50:00,131.59,131.61,131.58,131.61,127846.0,112.6211,112.6382,112.6125,112.6382,127846.0
2019-07-24 12:55:00,131.61,131.72,131.6,131.67,157163.0,112.6382,112.7324,112.6297,112.6896,157163.0
2019-07-24 13:00:00,131.68,131.74,131.49,131.52,187635.0,112.6981,112.7495,112.5355,112.5612,187635.0
2019-07-24 13:05:00,131.51,131.55,131.47,131.54,43573.0,112.5526,112.5869,112.5184,112.5783,43573.0
2019-07-24 13:10:00,131.56,131.61,131.54,131.61,31161.0,112.5954,112.6382,112.5783,112.6382,31161.0
2019-07-24 13:15:00,131.6,131.75,131.59,131.73,47894.0,112.6297,112.758,112.6211,112.7409,47894.0
2019-07-24 13:20:00,131.74,131.74,131.69,131.71,55677.0,112.7495,112.7495,112.7067,112.7238,55677.0
2019-07-24 13:25:00,131.7,131.76,131.67,131.75,39869.0,112.7153,112.7666,112.6896,112.758,39869.0
2019-07-24 13:30:00,131.74,131.76,131.67,131.67,86674.0,112.7495,112.7666,112.6896,112.6896,86674.0
2019-07-24 13:35:00,131.67,131.69,131.64,131.67,137008.0,112.6896,112.7067,112.6639,112.6896,137008.0
2019-07-24 13:40:00,131.67,131.73,131.67,131.73,60302.0,112.6896,112.7409,112.6896,112.7409,60302.0
2019-07-24 13:45:00,131.72,131.8,131.72,131.75,38285.0,112.7324,112.8008,112.7324,112.758,38285.0
2019-07-24 13:50:00,131.76,131.82,131.76,131.78,29769.0,112.7666,112.818,112.7666,112.7837,29769.0
2019-07-24 13:55:00,131.77,131.78,131.71,131.72,47616.0,112.7752,112.7837,112.7238,112.7324,47616.0
2019-07-24 14:00:00,131.72,131.72,131.68,131.69,52604.0,112.7324,112.7324,112.6981,112.7067,52604.0
2019-07-24 14:05:00,131.69,131.69,131.63,131.65,69136.0,112.7067,112.7067,112.6553,112.6725,69136.0
2019-07-24 14:10:00,131.66,131.66,131.63,131.64,85238.0,112.681,112.681,112.6553,112.6639,85238.0
2019-07-24 14:15:00,131.64,131.72,131.64,131.72,29630.0,112.6639,112.7324,112.6639,112.7324,29630.0
2019-07-24 14:20:00,131.7,131.72,131.67,131.72,36143.0,112.7153,112.7324,112.6896,112.7324,36143.0
2019-07-24 14:25:00,131.73,131.73,131.64,131.65,190916.0,112.7409,112.7409,112.6639,112.6725,190916.0
2019-07-24 14:30:00,131.65,131.67,131.65,131.66,11046.0,112.6725,112.6896,112.6725,112.681,11046.0
2019-07-24 14:35:00,131.67,131.69,131.65,131.66,118277.0,112.6896,112.7067,112.6725,112.681,118277.0
2019-07-24 14:40:00,131.66,131.71,131.65,131.71,26694.0,112.681,112.7238,112.6725,112.7238,26694.0
2019-07-24 14:45:00,131.71,131.72,131.66,131.66,41490.0,112.7238,112.7324,112.681,112.681,41490.0
2019-07-24 14:50:00,131.66,131.73,131.66,131.71,37573.0,112.681,112.7409,112.681,112.7238,37573.0
2019-07-24 14:55:00,131.7,131.81,131.66,131.81,46644.0,112.7153,112.8094,112.681,112.8094,46644.0
2019-07-24 15:00:00,131.81,131.81,131.76,131.8,21783.0,112.8094,112.8094,112.7666,112.8008,21783.0
2019-07-24 15:05:00,131.8,131.9,131.8,131.85,77660.0,112.8008,112.8864,112.8008,112.8436,77660.0
2019-07-24 15:10:00,131.85,131.85,131.81,131.85,60359.0,112.8436,112.8436,112.8094,112.8436,60359.0
2019-07-24 15:15:00,131.84,131.86,131.82,131.83,30620.0,112.8351,112.8522,112.818,112.8265,30620.0
2019-07-24 15:20:00,131.83,131.86,131.81,131.83,18759.0,112.8265,112.8522,112.8094,112.8265,18759.0
2019-07-24 15:25:00,131.84,131.86,131.81,131.84,35653.0,112.8351,112.8522,112.8094,112.8351,35653.0
2019-07-24 15:30:00,131.84,131.85,131.78,131.79,45458.0,112.8351,112.8436,112.7837,112.7923,45458.0
2019-07-24 15:35:00,131.78,131.81,131.77,131.79,12829.0,112.7837,112.8094,112.7752,112.7923,12829.0
2019-07-24 15:40:00,131.79,131.79,131.71,131.73,149812.0,112.7923,112.7923,112.7238,112.7409,149812.0
2019-07-24 15:45:00,131.72,131.73,131.67,131.69,53849.0,112.7324,112.7409,112.6896,112.7067,53849.0
2019-07-24 15:50:00,131.69,131.76,131.67,131.73,105972.0,112.7067,112.7666,112.6896,112.7409,105972.0
2019-07-24 15:55:00,131.72,131.79,131.72,131.78,450871.0,112.7324,112.7923,112.7324,112.7837,450871.0
2019-07-25 09:30:00,131.25,131.26,131.0,131.07,592805.0,112.3301,112.3387,112.1162,112.1761,592805.0
2019-07-25 09:35:00,131.05,131.07,130.81,130.86,204866.0,112.1589,112.1761,111.9535,111.9963,204866.0
2019-07-25 09:40:00,130.87,130.93,130.84,130.92,110404.0,112.0049,112.0562,111.9792,112.0477,110404.0
2019-07-25 09:45:00,130.91,130.91,130.71,130.77,211786.0,112.0391,112.0391,111.868,111.9193,211786.0
2019-07-25 09:50:00,130.77,130.79,130.59,130.6,252052.0,111.9193,111.9364,111.7653,111.7738,252052.0
2019-07-25 09:55:00,130.61,130.67,130.51,130.61,271966.0,111.7824,111.8337,111.6968,111.7824,271966.0
2019-07-25 10:00:00,130.62,130.74,130.6,130.71,142973.0,111.7909,111.8936,111.7738,111.868,142973.0
2019-07-25 10:05:00,130.72,130.87,130.71,130.83,121196.0,111.8765,112.0049,111.868,111.9707,121196.0
2019-07-25 10:10:00,130.82,130.84,130.67,130.78,115305.0,111.9621,111.9792,111.8337,111.9279,115305.0
2019-07-25 10:15:00,130.78,130.88,130.72,130.87,94657.0,111.9279,112.0135,111.8765,112.0049,94657.0
2019-07-25 10:20:00,130.88,131.01,130.85,130.95,246076.0,112.0135,112.1247,111.9878,112.0734,246076.0
2019-07-25 10:25:00,130.95,131.03,130.95,131.0,107822.0,112.0734,112.1418,112.0734,112.1162,107822.0
2019-07-25 10:30:00,130.99,131.13,130.98,131.08,152923.0,112.1076,112.2274,112.099,112.1846,152923.0
2019-07-25 10:35:00,131.09,131.38,131.07,131.33,162981.0,112.1932,112.4414,112.1761,112.3986,162981.0
2019-07-25 10:40:00,131.32,131.41,131.3,131.32,114845.0,112.39,112.4671,112.3729,112.39,114845.0
2019-07-25 10:45:00,131.31,131.35,131.3,131.34,103134.0,112.3815,112.4157,112.3729,112.4071,103134.0
2019-07-25 10:50:00,131.35,131.35,131.14,131.15,167192.0,112.4157,112.4157,112.236,112.2445,167192.0
2019-07-25 10:55:00,131.14,131.18,130.98,130.99,220622.0,112.236,112.2702,112.099,112.1076,220622.0
2019-07-25 11:00:00,131.0,131.11,131.0,131.08,105290.0,112.1162,112.2103,112.1162,112.1846,105290.0
2019-07-25 11:05:00,131.09,131.23,131.09,131.19,26962.0,112.1932,112.313,112.1932,112.2788,26962.0
2019-07-25 11:10:00,131.2,131.25,131.14,131.15,116405.0,112.2873,112.3301,112.236,112.2445,116405.0
2019-07-25 11:15:00,131.16,131.17,131.06,131.13,62295.0,112.2531,112.2617,112.1675,112.2274,62295.0
2019-07-25 11:20:00,131.14,131.18,131.13,131.13,19987.0,112.236,112.2702,112.2274,112.2274,19987.0
2019-07-25 11:25:00,131.14,131.19,131.13,131.18,39167.0,112.236,112.2788,112.2274,112.2702,39167.0
2019-07-25 11:30:00,131.19,131.24,131.15,131.24,32891.0,112.2788,112.3216,112.2445,112.3216,32891.0
2019-07-25 11:35:00,131.24,131.3,131.21,131.3,22004.0,112.3216,112.3729,112.2959,112.3729,22004.0
2019-07-25 11:40:00,131.31,131.37,131.17,131.23,81693.0,112.3815,112.4328,112.2617,112.313,81693.0
2019-07-25 11:45:00,131.22,131.22,131.07,131.08,155733.0,112.3044,112.3044,112.1761,112.1846,155733.0
2019-07-25 11:50:00,131.09,131.09,131.01,131.07,175029.0,112.1932,112.1932,112.1247,112.1761,175029.0
2019-07-25 11:55:00,131.08,131.1,131.05,131.07,56927.0,112.1846,112.2017,112.1589,112.1761,56927.0
2019-07-25 12:00:00,131.06,131.07,130.96,130.96,111357.0,112.1675,112.1761,112.0819,112.0819,111357.0
2019-07-25 12:05:00,130.96,130.96,130.9,130.91,34182.0,112.0819,112.0819,112.0306,112.0391,34182.0
2019-07-25 12:10:00,130.9,130.96,130.85,130.94,32609.0,112.0306,112.0819,111.9878,112.0648,32609.0
2019-07-25 12:15:00,130.93,130.94,130.85,130.92,41977.0,112.0562,112.0648,111.9878,112.0477,41977.0
2019-07-25 12:20:00,130.91,130.94,130.89,130.9,35592.0,112.0391,112.0648,112.022,112.0306,35592.0
2019-07-25 12:25:00,130.91,130.93,130.88,130.9,38971.0,112.0391,112.0562,112.0135,112.0306,38971.0
2019-07-25 12:30:00,130.9,130.95,130.86,130.94,37081.0,112.0306,112.0734,111.9963,112.0648,37081.0
2019-07-25 12:35:00,130.94,131.03,130.88,131.0,127320.0,112.0648,112.1418,112.0135,112.1162,127320.0
2019-07-25 12:40:00,131.0,131.07,130.97,131.03,118140.0,112.1162,112.1761,112.0905,112.1418,118140.0
2019-07-25 12:45:00,131.03,131.09,131.03,131.04,16004.0,112.1418,112.1932,112.1418,112.1504,16004.0
2019-07-25 12:50:00,131.05,131.11,131.05,131.08,33042.0,112.1589,112.2103,112.1589,112.1846,33042.0
2019-07-25 12:55:00,131.09,131.14,131.06,131.11,15005.0,112.1932,112.236,112.1675,112.2103,15005.0
2019-07-25 13:00:00,131.11,131.2,130.91,131.0,274937.0,112.2103,112.2873,112.0391,112.1162,274937.0
2019-07-25 13:05:00,131.0,131.11,131.0,131.07,73329.0,112.1162,112.2103,112.1162,112.1761,73329.0
2019-07-25 13:10:00,131.07,131.12,131.04,131.05,20164.0,112.1761,112.2189,112.1504,112.1589,20164.0
2019-07-25 13:15:00,131.05,131.09,131.02,131.03,23653.0,112.1589,112.1932,112.1333,112.1418,23653.0
2019-07-25 13:20:00,131.03,131.14,131.03,131.09,24862.0,112.1418,112.236,112.1418,112.1932,24862.0
2019-07-25 13:25:00,131.09,131.15,131.08,131.14,32866.0,112.1932,112.2445,112.1846,112.236,32866.0
2019-07-25 13:30:00,131.14,131.17,131.08,131.17,30112.0,112.236,112.2617,112.1846,112.2617,30112.0
2019-07-25 13:35:00,131.17,131.19,131.15,131.15,25206.0,112.2617,112.2788,112.2445,112.2445,25206.0
2019-07-25 13:40:00,131.15,131.17,131.13,131.15,31961.0,112.2445,112.2617,112.2274,112.2445,31961.0
2019-07-25 13:45:00,131.15,131.24,131.15,131.24,21751.0,112.2445,112.3216,112.2445,112.3216,21751.0
2019-07-25 13:50:00,131.24,131.31,131.23,131.29,32663.0,112.3216,112.3815,112.313,112.3644,32663.0
2019-07-25 13:55:00,131.3,131.3,131.24,131.28,54687.0,112.3729,112.3729,112.3216,112.3558,54687.0
2019-07-25 14:00:00,131.27,131.28,131.22,131.27,43326.0,112.3472,112.3558,112.3044,112.3472,43326.0
2019-07-25 14:05:00,131.27,131.27,131.21,131.23,27507.0,112.3472,112.3472,112.2959,112.313,27507.0
2019-07-25 14:10:00,131.22,131.23,131.16,131.2,38690.0,112.3044,112.313,112.2531,112.2873,38690.0
2019-07-25 14:15:00,131.2,131.2,131.16,131.18,28145.0,112.2873,112.2873,112.2531,112.2702,28145.0
2019-07-25 14:20:00,131.19,131.27,131.17,131.26,36320.0,112.2788,112.3472,112.2617,112.3387,36320.0
2019-07-25 14:25:00,131.26,131.31,131.23,131.31,59544.0,112.3387,112.3815,112.313,112.3815,59544.0
2019-07-25 14:30:00,131.3,131.32,131.24,131.24,22980.0,112.3729,112.39,112.3216,112.3216,22980.0
2019-07-25 14:35:00,131.24,131.25,131.22,131.23,19191.0,112.3216,112.3301,112.3044,112.313,19191.0
2019-07-25 14:40:00,131.24,131.24,131.08,131.09,83386.0,112.3216,112.3216,112.1846,112.1932,83386.0
2019-07-25 14:45:00,131.09,131.1,131.07,131.08,15319.0,112.1932,112.2017,112.1761,112.1846,15319.0
2019-07-25 14:50:00,131.09,131.14,131.05,131.14,82288.0,112.1932,112.236,112.1589,112.236,82288.0
2019-07-25 14:55:00,131.15,131.24,131.13,131.2,84941.0,112.2445,112.3216,112.2274,112.2873,84941.0
2019-07-25 15:00:00,131.19,131.26,131.1,131.14,106828.0,112.2788,112.3387,112.2017,112.236,106828.0
2019-07-25 15:05:00,131.15,131.16,131.11,131.15,19980.0,112.2445,112.2531,112.2103,112.2445,19980.0
2019-07-25 15:10:00,131.15,131.19,131.14,131.17,39124.0,112.2445,112.2788,112.236,112.2617,39124.0
2019-07-25 15:15:00,131.16,131.18,131.12,131.18,35144.0,112.2531,112.2702,112.2189,112.2702,35144.0
2019-07-25 15:20:00,131.19,131.28,131.18,131.22,67565.0,112.2788,112.3558,112.2702,112.3044,67565.0
2019-07-25 15:25:00,131.23,131.27,131.2,131.22,40542.0,112.313,112.3472,112.2873,112.3044,40542.0
2019-07-25 15:30:00,131.23,131.29,131.23,131.28,56273.0,112.313,112.3644,112.313,112.3558,56273.0
2019-07-25 15:35:00,131.28,131.29,131.23,131.24,32432.0,112.3558,112.3644,112.313,112.3216,32432.0
2019-07-25 15:40:00,131.24,131.26,131.16,131.19,71955.0,112.3216,112.3387,112.2531,112.2788,71955.0
2019-07-25 15:45:00,131.19,131.2,131.12,131.15,136253.0,112.2788,112.2873,112.2189,112.2445,136253.0
2019-07-25 15:50:00,131.16,131.19,131.13,131.17,92089.0,112.2531,112.2788,112.2274,112.2617,92089.0
2019-07-25 15:55:00,131.17,131.19,131.14,131.16,323319.0,112.2617,112.2788,112.236,112.2531,323319.0
2019-07-26 09:30:00,131.7,131.75,131.67,131.74,138810.0,112.7153,112.758,112.6896,112.7495,138810.0
2019-07-26 09:35:00,131.73,131.78,131.67,131.68,97576.0,112.7409,112.7837,112.6896,112.6981,97576.0
2019-07-26 09:40:00,131.68,131.73,131.67,131.71,107070.0,112.6981,112.7409,112.6896,112.7238,107070.0
2019-07-26 09:45:00,131.7,131.71,131.51,131.53,84650.0,112.7153,112.7238,112.5526,112.5698,84650.0
2019-07-26 09:50:00,131.53,131.62,131.49,131.59,61031.0,112.5698,112.6468,112.5355,112.6211,61031.0
2019-07-26 09:55:00,131.59,131.6,131.45,131.46,50804.0,112.6211,112.6297,112.5013,112.5098,50804.0
2019-07-26 10:00:00,131.46,131.48,131.43,131.47,26484.0,112.5098,112.527,112.4842,112.5184,26484.0
2019-07-26 10:05:00,131.47,131.49,131.45,131.48,17046.0,112.5184,112.5355,112.5013,112.527,17046.0
2019-07-26 10:10:00,131.48,131.53,131.45,131.49,30349.0,112.527,112.5698,112.5013,112.5355,30349.0
2019-07-26 10:15:00,131.47,131.5,131.34,131.36,65632.0,112.5184,112.5441,112.4071,112.4243,65632.0
2019-07-26 10:20:00,131.36,131.4,131.3,131.38,92350.0,112.4243,112.4585,112.3729,112.4414,92350.0
2019-07-26 10:25:00,131.38,131.43,131.36,131.43,21903.0,112.4414,112.4842,112.4243,112.4842,21903.0
2019-07-26 10:30:00,131.43,131.44,131.38,131.41,35492.0,112.4842,112.4927,112.4414,112.4671,35492.0
2019-07-26 10:35:00,131.42,131.44,131.4,131.42,14753.0,112.4756,112.4927,112.4585,112.4756,14753.0
2019-07-26 10:40:00,131.41,131.49,131.39,131.39,18429.0,112.4671,112.5355,112.4499,112.4499,18429.0
2019-07-26 10:45:00,131.39,131.49,131.38,131.45,30736.0,112.4499,112.5355,112.4414,112.5013,30736.0
2019-07-26 10:50:00,131.44,131.44,131.32,131.39,24818.0,112.4927,112.4927,112.39,112.4499,24818.0
2019-07-26 10:55:00,131.39,131.43,131.34,131.34,12950.0,112.4499,112.4842,112.4071,112.4071,12950.0
2019-07-26 11:00:00,131.35,131.54,131.35,131.52,100791.0,112.4157,112.5783,112.4157,112.5612,100791.0
2019-07-26 11:05:00,131.53,131.53,131.45,131.46,248227.0,112.5698,112.5698,112.5013,112.5098,248227.0
2019-07-26 11:10:00,131.46,131.54,131.45,131.53,41156.0,112.5098,112.5783,112.5013,112.5698,41156.0
2019-07-26 11:15:00,131.54,131.55,131.51,131.54,24276.0,112.5783,112.5869,112.5526,112.5783,24276.0
2019-07-26 11:20:00,131.54,131.57,131.51,131.56,34190.0,112.5783,112.604,112.5526,112.5954,34190.0
2019-07-26 11:25:00,131.56,131.6,131.54,131.57,22635.0,112.5954,112.6297,112.5783,112.604,22635.0
2019-07-26 11:30:00,131.58,131.58,131.51,131.53,40873.0,112.6125,112.6125,112.5526,112.5698,40873.0
2019-07-26 11:35:00,131.53,131.53,131.47,131.47,23351.0,112.5698,112.5698,112.5184,112.5184,23351.0
2019-07-26 11:40:00,131.47,131.49,131.47,131.48,21985.0,112.5184,112.5355,112.5184,112.527,21985.0
2019-07-26 11:45:00,131.48,131.48,131.42,131.43,40867.0,112.527,112.527,112.4756,112.4842,40867.0
2019-07-26 11:50:00,131.43,131.44,131.3,131.34,142307.0,112.4842,112.4927,112.3729,112.4071,142307.0
2019-07-26 11:55:00,131.34,131.4,131.34,131.4,26507.0,112.4071,112.4585,112.4071,112.4585,26507.0
2019-07-26 12:00:00,131.4,131.48,131.4,131.47,31964.0,112.4585,112.527,112.4585,112.5184,31964.0
2019-07-26 12:05:00,131.47,131.47,131.38,131.39,23473.0,112.5184,112.5184,112.4414,112.4499,23473.0
2019-07-26 12:10:00,131.39,131.42,131.38,131.4,20651.0,112.4499,112.4756,112.4414,112.4585,20651.0
2019-07-26 12:15:00,131.41,131.46,131.38,131.41,31416.0,112.4671,112.5098,112.4414,112.4671,31416.0
2019-07-26 12:20:00,131.42,131.42,131.39,131.4,8427.0,112.4756,112.4756,112.4499,112.4585,8427.0
2019-07-26 12:25:00,131.4,131.41,131.36,131.37,17282.0,112.4585,112.4671,112.4243,112.4328,17282.0
2019-07-26 12:30:00,131.36,131.37,131.3,131.35,15536.0,112.4243,112.4328,112.3729,112.4157,15536.0
2019-07-26 12:35:00,131.35,131.36,131.3,131.33,27922.0,112.4157,112.4243,112.3729,112.3986,27922.0
2019-07-26 12:40:00,131.34,131.39,131.34,131.35,22301.0,112.4071,112.4499,112.4071,112.4157,22301.0
2019-07-26 12:45:00,131.35,131.36,131.28,131.32,22305.0,112.4157,112.4243,112.3558,112.39,22305.0
2019-07-26 12:50:00,131.31,131.35,131.31,131.33,8886.0,112.3815,112.4157,112.3815,112.3986,8886.0
2019-07-26 12:55:00,131.32,131.35,131.25,131.27,29757.0,112.39,112.4157,112.3301,112.3472,29757.0
2019-07-26 13:00:00,131.27,131.35,131.27,131.35,283596.0,112.3472,112.4157,112.3472,112.4157,283596.0
2019-07-26 13:05:00,131.34,131.4,131.33,131.4,16036.0,112.4071,112.4585,112.3986,112.4585,16036.0
2019-07-26 13:10:00,131.4,131.43,131.37,131.43,21791.0,112.4585,112.4842,112.4328,112.4842,21791.0
2019-07-26 13:15:00,131.43,131.45,131.41,131.42,20506.0,112.4842,112.5013,112.4671,112.4756,20506.0
2019-07-26 13:20:00,131.42,131.44,131.4,131.43,13546.0,112.4756,112.4927,112.4585,112.4842,13546.0
2019-07-26 13:25:00,131.44,131.44,131.35,131.37,32982.0,112.4927,112.4927,112.4157,112.4328,32982.0
2019-07-26 13:30:00,131.36,131.37,131.35,131.36,5283.0,112.4243,112.4328,112.4157,112.4243,5283.0
2019-07-26 13:35:00,131.35,131.37,131.33,131.33,8240.0,112.4157,112.4328,112.3986,112.3986,8240.0
2019-07-26 13:40:00,131.33,131.36,131.33,131.34,17211.0,112.3986,112.4243,112.3986,112.4071,17211.0
2019-07-26 13:45:00,131.35,131.41,131.34,131.38,57067.0,112.4157,112.4671,112.4071,112.4414,57067.0
2019-07-26 13:50:00,131.37,131.41,131.36,131.37,9025.0,112.4328,112.4671,112.4243,112.4328,9025.0
2019-07-26 13:55:00,131.37,131.38,131.34,131.38,14880.0,112.4328,112.4414,112.4071,112.4414,14880.0
2019-07-26 14:00:00,131.38,131.38,131.34,131.37,10880.0,112.4414,112.4414,112.4071,112.4328,10880.0
2019-07-26 14:05:00,131.37,131.42,131.37,131.38,10804.0,112.4328,112.4756,112.4328,112.4414,10804.0
2019-07-26 14:10:00,131.38,131.39,131.33,131.34,16269.0,112.4414,112.4499,112.3986,112.4071,16269.0
2019-07-26 14:15:00,131.34,131.38,131.34,131.35,25775.0,112.4071,112.4414,112.4071,112.4157,25775.0
2019-07-26 14:20:00,131.36,131.37,131.35,131.35,15200.0,112.4243,112.4328,112.4157,112.4157,15200.0
2019-07-26 14:25:00,131.35,131.36,131.33,131.34,16803.0,112.4157,112.4243,112.3986,112.4071,16803.0
2019-07-26 14:30:00,131.34,131.38,131.34,131.36,22978.0,112.4071,112.4414,112.4071,112.4243,22978.0
2019-07-26 14:35:00,131.35,131.36,131.32,131.34,17195.0,112.4157,112.4243,112.39,112.4071,17195.0
2019-07-26 14:40:00,131.34,131.34,131.31,131.33,38139.0,112.4071,112.4071,112.3815,112.3986,38139.0
2019-07-26 14:45:00,131.33,131.34,131.28,131.31,62443.0,112.3986,112.4071,112.3558,112.3815,62443.0
2019-07-26 14:50:00,131.31,131.34,131.3,131.34,17895.0,112.3815,112.4071,112.3729,112.4071,17895.0
2019-07-26 14:55:00,131.33,131.37,131.3,131.32,45624.0,112.3986,112.4328,112.3729,112.39,45624.0
2019-07-26 15:00:00,131.33,131.38,131.31,131.35,83679.0,112.3986,112.4414,112.3815,112.4157,83679.0
2019-07-26 15:05:00,131.35,131.44,131.34,131.42,54433.0,112.4157,112.4927,112.4071,112.4756,54433.0
2019-07-26 15:10:00,131.42,131.47,131.41,131.45,36245.0,112.4756,112.5184,112.4671,112.5013,36245.0
2019-07-26 15:15:00,131.44,131.46,131.41,131.43,17470.0,112.4927,112.5098,112.4671,112.4842,17470.0
2019-07-26 15:20:00,131.44,131.45,131.41,131.41,35322.0,112.4927,112.5013,112.4671,112.4671,35322.0
2019-07-26 15:25:00,131.42,131.45,131.41,131.44,22228.0,112.4756,112.5013,112.4671,112.4927,22228.0
2019-07-26 15:30:00,131.45,131.49,131.43,131.48,24189.0,112.5013,112.5355,112.4842,112.527,24189.0
2019-07-26 15:35:00,131.48,131.51,131.46,131.49,29920.0,112.527,112.5526,112.5098,112.5355,29920.0
2019-07-26 15:40:00,131.49,131.51,131.48,131.5,31508.0,112.5355,112.5526,112.527,112.5441,31508.0
2019-07-26 15:45:00,131.5,131.53,131.45,131.51,63306.0,112.5441,112.5698,112.5013,112.5526,63306.0
2019-07-26 15:50:00,131.51,131.54,131.5,131.54,141651.0,112.5526,112.5783,112.5441,112.5783,141651.0
2019-07-26 15:55:00,131.53,131.54,131.47,131.48,435398.0,112.5698,112.5783,112.5184,112.527,435398.0
2019-07-29 09:30:00,131.82,131.87,131.8,131.84,462749.0,112.818,112.8607,112.8008,112.8351,462749.0
2019-07-29 09:35:00,131.85,131.87,131.81,131.85,33513.0,112.8436,112.8607,112.8094,112.8436,33513.0
2019-07-29 09:40:00,131.86,131.9,131.83,131.87,116067.0,112.8522,112.8864,112.8265,112.8607,116067.0
2019-07-29 09:45:00,131.87,131.87,131.76,131.76,61096.0,112.8607,112.8607,112.7666,112.7666,61096.0
2019-07-29 09:50:00,131.76,131.78,131.7,131.74,65535.0,112.7666,112.7837,112.7153,112.7495,65535.0
2019-07-29 09:55:00,131.75,131.81,131.73,131.81,157502.0,112.758,112.8094,112.7409,112.8094,157502.0
2019-07-29 10:00:00,131.81,131.87,131.79,131.81,49402.0,112.8094,112.8607,112.7923,112.8094,49402.0
2019-07-29 10:05:00,131.82,131.84,131.7,131.73,89129.0,112.818,112.8351,112.7153,112.7409,89129.0
2019-07-29 10:10:00,131.73,131.82,131.73,131.77,153628.0,112.7409,112.818,112.7409,112.7752,153628.0
2019-07-29 10:15:00,131.78,131.78,131.73,131.76,71510.0,112.7837,112.7837,112.7409,112.7666,71510.0
2019-07-29 10:20:00,131.77,131.77,131.63,131.66,36558.0,112.7752,112.7752,112.6553,112.681,36558.0
2019-07-29 10:25:00,131.67,131.69,131.66,131.68,13619.0,112.6896,112.7067,112.681,112.6981,13619.0
2019-07-29 10:30:00,131.69,131.72,131.63,131.63,267677.0,112.7067,112.7324,112.6553,112.6553,267677.0
2019-07-29 10:35:00,131.63,131.66,131.61,131.63,30666.0,112.6553,112.681,112.6382,112.6553,30666.0
2019-07-29 10:40:00,131.64,131.69,131.64,131.67,18744.0,112.6639,112.7067,112.6639,112.6896,18744.0
2019-07-29 10:45:00,131.67,131.72,131.67,131.7,49592.0,112.6896,112.7324,112.6896,112.7153,49592.0
2019-07-29 10:50:00,131.69,131.7,131.64,131.66,11292.0,112.7067,112.7153,112.6639,112.681,11292.0
2019-07-29 10:55:00,131.67,131.67,131.59,131.6,22814.0,112.6896,112.6896,112.6211,112.6297,22814.0
2019-07-29 11:00:00,131.6,131.61,131.48,131.49,118940.0,112.6297,112.6382,112.527,112.5355,118940.0
2019-07-29 11:05:00,131.48,131.51,131.44,131.51,44490.0,112.527,112.5526,112.4927,112.5526,44490.0
2019-07-29 11:10:00,131.5,131.5,131.45,131.48,12702.0,112.5441,112.5441,112.5013,112.527,12702.0
2019-07-29 11:15:00,131.49,131.49,131.43,131.44,31725.0,112.5355,112.5355,112.4842,112.4927,31725.0
2019-07-29 11:20:00,131.44,131.46,131.39,131.42,36927.0,112.4927,112.5098,112.4499,112.4756,36927.0
2019-07-29 11:25:00,131.43,131.45,131.4,131.44,22936.0,112.4842,112.5013,112.4585,112.4927,22936.0
2019-07-29 11:30:00,131.43,131.5,131.42,131.5,30600.0,112.4842,112.5441,112.4756,112.5441,30600.0
2019-07-29 11:35:00,131.5,131.5,131.48,131.48,40748.0,112.5441,112.5441,112.527,112.527,40748.0
2019-07-29 11:40:00,131.48,131.55,131.48,131.55,26707.0,112.527,112.5869,112.527,112.5869,26707.0
2019-07-29 11:45:00,131.55,131.62,131.54,131.62,23538.0,112.5869,112.6468,112.5783,112.6468,23538.0
2019-07-29 11:50:00,131.62,131.64,131.61,131.63,21880.0,112.6468,112.6639,112.6382,112.6553,21880.0
2019-07-29 11:55:00,131.63,131.65,131.61,131.62,16084.0,112.6553,112.6725,112.6382,112.6468,16084.0
2019-07-29 12:00:00,131.63,131.64,131.6,131.64,15948.0,112.6553,112.6639,112.6297,112.6639,15948.0
2019-07-29 12:05:00,131.64,131.68,131.63,131.68,58462.0,112.6639,112.6981,112.6553,112.6981,58462.0
2019-07-29 12:10:00,131.68,131.69,131.66,131.66,28122.0,112.6981,112.7067,112.681,112.681,28122.0
2019-07-29 12:15:00,131.67,131.74,131.66,131.72,45785.0,112.6896,112.7495,112.681,112.7324,45785.0
2019-07-29 12:20:00,131.72,131.73,131.7,131.71,28119.0,112.7324,112.7409,112.7153,112.7238,28119.0
2019-07-29 12:25:00,131.71,131.72,131.7,131.72,12026.0,112.7238,112.7324,112.7153,112.7324,12026.0
2019-07-29 12:30:00,131.72,131.81,131.71,131.75,62118.0,112.7324,112.8094,112.7238,112.758,62118.0
2019-07-29 12:35:00,131.75,131.78,131.74,131.75,16075.0,112.758,112.7837,112.7495,112.758,16075.0
2019-07-29 12:40:00,131.75,131.8,131.72,131.79,49062.0,112.758,112.8008,112.7324,112.7923,49062.0
2019-07-29 12:45:00,131.79,131.81,131.77,131.79,12102.0,112.7923,112.8094,112.7752,112.7923,12102.0
2019-07-29 12:50:00,131.79,131.81,131.77,131.79,8451.0,112.7923,112.8094,112.7752,112.7923,8451.0
2019-07-29 12:55:00,131.79,131.83,131.78,131.79,18666.0,112.7923,112.8265,112.7837,112.7923,18666.0
2019-07-29 13:00:00,131.79,131.84,131.77,131.84,19682.0,112.7923,112.8351,112.7752,112.8351,19682.0
2019-07-29 13:05:00,131.84,131.84,131.8,131.8,14083.0,112.8351,112.8351,112.8008,112.8008,14083.0
2019-07-29 13:10:00,131.8,131.8,131.78,131.78,7642.0,112.8008,112.8008,112.7837,112.7837,7642.0
2019-07-29 13:15:00,131.79,131.82,131.77,131.82,17012.0,112.7923,112.818,112.7752,112.818,17012.0
2019-07-29 13:20:00,131.82,131.92,131.81,131.9,82740.0,112.818,112.9035,112.8094,112.8864,82740.0
2019-07-29 13:25:00,131.9,131.92,131.86,131.87,40258.0,112.8864,112.9035,112.8522,112.8607,40258.0
2019-07-29 13:30:00,131.87,131.89,131.85,131.89,24510.0,112.8607,112.8779,112.8436,112.8779,24510.0
2019-07-29 13:35:00,131.88,131.93,131.88,131.9,12269.0,112.8693,112.9121,112.8693,112.8864,12269.0
2019-07-29 13:40:00,131.9,131.94,131.9,131.93,20794.0,112.8864,112.9207,112.8864,112.9121,20794.0
2019-07-29 13:45:00,131.93,131.95,131.9,131.92,22622.0,112.9121,112.9292,112.8864,112.9035,22622.0
2019-07-29 13:50:00,131.92,131.93,131.81,131.88,54716.0,112.9035,112.9121,112.8094,112.8693,54716.0
2019-07-29 13:55:00,131.88,131.93,131.87,131.93,25162.0,112.8693,112.9121,112.8607,112.9121,25162.0
2019-07-29 14:00:00,131.92,131.92,131.85,131.88,20848.0,112.9035,112.9035,112.8436,112.8693,20848.0
2019-07-29 14:05:00,131.89,131.92,131.83,131.83,17601.0,112.8779,112.9035,112.8265,112.8265,17601.0
2019-07-29 14:10:00,131.84,131.9,131.83,131.84,60850.0,112.8351,112.8864,112.8265,112.8351,60850.0
2019-07-29 14:15:00,131.84,131.84,131.79,131.81,22638.0,112.8351,112.8351,112.7923,112.8094,22638.0
2019-07-29 14:20:00,131.8,131.81,131.77,131.79,10322.0,112.8008,112.8094,112.7752,112.7923,10322.0
2019-07-29 14:25:00,131.78,131.79,131.72,131.73,20807.0,112.7837,112.7923,112.7324,112.7409,20807.0
2019-07-29 14:30:00,131.71,131.73,131.65,131.68,154510.0,112.7238,112.7409,112.6725,112.6981,154510.0
2019-07-29 14:35:00,131.66,131.72,131.66,131.7,27991.0,112.681,112.7324,112.681,112.7153,27991.0
2019-07-29 14:40:00,131.7,131.7,131.62,131.63,35061.0,112.7153,112.7153,112.6468,112.6553,35061.0
2019-07-29 14:45:00,131.64,131.77,131.64,131.76,33643.0,112.6639,112.7752,112.6639,112.7666,33643.0
2019-07-29 14:50:00,131.75,131.79,131.74,131.79,18605.0,112.758,112.7923,112.7495,112.7923,18605.0
2019-07-29 14:55:00,131.79,131.81,131.72,131.72,47810.0,112.7923,112.8094,112.7324,112.7324,47810.0
2019-07-29 15:00:00,131.71,131.8,131.7,131.77,48083.0,112.7238,112.8008,112.7153,112.7752,48083.0
2019-07-29 15:05:00,131.78,131.78,131.7,131.71,41037.0,112.7837,112.7837,112.7153,112.7238,41037.0
2019-07-29 15:10:00,131.7,131.72,131.66,131.69,48729.0,112.7153,112.7324,112.681,112.7067,48729.0
2019-07-29 15:15:00,131.69,131.71,131.66,131.66,21436.0,112.7067,112.7238,112.681,112.681,21436.0
2019-07-29 15:20:00,131.67,131.71,131.64,131.65,31255.0,112.6896,112.7238,112.6639,112.6725,31255.0
2019-07-29 15:25:00,131.65,131.69,131.63,131.64,22016.0,112.6725,112.7067,112.6553,112.6639,22016.0
2019-07-29 15:30:00,131.63,131.65,131.57,131.57,47928.0,112.6553,112.6725,112.604,112.604,47928.0
2019-07-29 15:35:00,131.57,131.6,131.52,131.55,53248.0,112.604,112.6297,112.5612,112.5869,53248.0
2019-07-29 15:40:00,131.55,131.57,131.44,131.47,146564.0,112.5869,112.604,112.4927,112.5184,146564.0
2019-07-29 15:45:00,131.48,131.56,131.44,131.56,203388.0,112.527,112.5954,112.4927,112.5954,203388.0
2019-07-29 15:50:00,131.55,131.56,131.48,131.51,225085.0,112.5869,112.5954,112.527,112.5526,225085.0
2019-07-29 15:55:00,131.5,131.52,131.47,131.5,185856.0,112.5441,112.5612,112.5184,112.5441,185856.0
2019-07-30 09:30:00,132.0,132.06,131.99,132.01,73151.0,112.972,113.0234,112.9634,112.9806,73151.0
2019-07-30 09:35:00,132.01,132.06,131.97,132.04,79329.0,112.9806,113.0234,112.9463,113.0062,79329.0
2019-07-30 09:40:00,132.04,132.1,132.02,132.05,52328.0,113.0062,113.0576,112.9891,113.0148,52328.0
2019-07-30 09:45:00,132.04,132.06,131.98,131.99,88355.0,113.0062,113.0234,112.9549,112.9634,88355.0
2019-07-30 09:50:00,131.99,132.03,131.85,131.86,72106.0,112.9634,112.9977,112.8436,112.8522,72106.0
2019-07-30 09:55:00,131.86,131.98,131.78,131.96,112695.0,112.8522,112.9549,112.7837,112.9378,112695.0
2019-07-30 10:00:00,131.95,131.95,131.61,131.69,588781.0,112.9292,112.9292,112.6382,112.7067,588781.0
2019-07-30 10:05:00,131.69,131.7,131.63,131.7,64468.0,112.7067,112.7153,112.6553,112.7153,64468.0
2019-07-30 10:10:00,131.69,131.77,131.67,131.77,93094.0,112.7067,112.7752,112.6896,112.7752,93094.0
2019-07-30 10:15:00,131.77,131.85,131.77,131.84,72158.0,112.7752,112.8436,112.7752,112.8351,72158.0
2019-07-30 10:20:00,131.85,131.87,131.83,131.85,46988.0,112.8436,112.8607,112.8265,112.8436,46988.0
2019-07-30 10:25:00,131.86,131.92,131.85,131.92,49249.0,112.8522,112.9035,112.8436,112.9035,49249.0
2019-07-30 10:30:00,131.91,131.92,131.87,131.9,18731.0,112.895,112.9035,112.8607,112.8864,18731.0
2019-07-30 10:35:00,131.91,131.98,131.9,131.92,45476.0,112.895,112.9549,112.8864,112.9035,45476.0
2019-07-30 10:40:00,131.92,131.95,131.81,131.82,31378.0,112.9035,112.9292,112.8094,112.818,31378.0
2019-07-30 10:45:00,131.81,131.81,131.71,131.76,83912.0,112.8094,112.8094,112.7238,112.7666,83912.0
2019-07-30 10:50:00,131.76,131.78,131.69,131.69,39356.0,112.7666,112.7837,112.7067,112.7067,39356.0
2019-07-30 10:55:00,131.68,131.71,131.64,131.67,55000.0,112.6981,112.7238,112.6639,112.6896,55000.0
2019-07-30 11:00:00,131.67,131.72,131.63,131.66,45347.0,112.6896,112.7324,112.6553,112.681,45347.0
2019-07-30 11:05:00,131.67,131.74,131.65,131.68,31205.0,112.6896,112.7495,112.6725,112.6981,31205.0
2019-07-30 11:10:00,131.69,131.75,131.68,131.72,36279.0,112.7067,112.758,112.6981,112.7324,36279.0
2019-07-30 11:15:00,131.71,131.78,131.59,131.59,183847.0,112.7238,112.7837,112.6211,112.6211,183847.0
2019-07-30 11:20:00,131.59,131.61,131.53,131.53,133853.0,112.6211,112.6382,112.5698,112.5698,133853.0
2019-07-30 11:25:00,131.53,131.55,131.49,131.55,130481.0,112.5698,112.5869,112.5355,112.5869,130481.0
2019-07-30 11:30:00,131.55,131.55,131.46,131.47,137919.0,112.5869,112.5869,112.5098,112.5184,137919.0
2019-07-30 11:35:00,131.47,131.52,131.46,131.51,70434.0,112.5184,112.5612,112.5098,112.5526,70434.0
2019-07-30 11:40:00,131.51,131.52,131.43,131.44,160136.0,112.5526,112.5612,112.4842,112.4927,160136.0
2019-07-30 11:45:00,131.45,131.53,131.44,131.51,46397.0,112.5013,112.5698,112.4927,112.5526,46397.0
2019-07-30 11:50:00,131.52,131.54,131.49,131.5,28388.0,112.5612,112.5783,112.5355,112.5441,28388.0
2019-07-30 11:55:00,131.5,131.54,131.49,131.54,18836.0,112.5441,112.5783,112.5355,112.5783,18836.0
2019-07-30 12:00:00,131.55,131.67,131.53,131.61,64220.0,112.5869,112.6896,112.5698,112.6382,64220.0
2019-07-30 12:05:00,131.62,131.69,131.62,131.68,19788.0,112.6468,112.7067,112.6468,112.6981,19788.0
2019-07-30 12:10:00,131.68,131.68,131.65,131.67,19752.0,112.6981,112.6981,112.6725,112.6896,19752.0
2019-07-30 12:15:00,131.67,131.68,131.61,131.64,46674.0,112.6896,112.6981,112.6382,112.6639,46674.0
2019-07-30 12:20:00,131.65,131.66,131.56,131.58,31399.0,112.6725,112.681,112.5954,112.6125,31399.0
2019-07-30 12:25:00,131.59,131.59,131.56,131.58,14260.0,112.6211,112.6211,112.5954,112.6125,14260.0
2019-07-30 12:30:00,131.58,131.58,131.55,131.58,15307.0,112.6125,112.6125,112.5869,112.6125,15307.0
2019-07-30 12:35:00,131.58,131.59,131.56,131.58,6267.0,112.6125,112.6211,112.5954,112.6125,6267.0
2019-07-30 12:40:00,131.58,131.58,131.47,131.5,162183.0,112.6125,112.6125,112.5184,112.5441,162183.0
2019-07-30 12:45:00,131.5,131.5,131.47,131.48,17970.0,112.5441,112.5441,112.5184,112.527,17970.0
2019-07-30 12:50:00,131.48,131.55,131.45,131.54,22794.0,112.527,112.5869,112.5013,112.5783,22794.0
2019-07-30 12:55:00,131.55,131.58,131.54,131.57,26136.0,112.5869,112.6125,112.5783,112.604,26136.0
2019-07-30 13:00:00,131.58,131.64,131.57,131.64,16010.0,112.6125,112.6639,112.604,112.6639,16010.0
2019-07-30 13:05:00,131.63,131.63,131.59,131.61,21811.0,112.6553,112.6553,112.6211,112.6382,21811.0
2019-07-30 13:10:00,131.61,131.64,131.58,131.61,26535.0,112.6382,112.6639,112.6125,112.6382,26535.0
2019-07-30 13:15:00,131.59,131.59,131.55,131.57,23147.0,112.6211,112.6211,112.5869,112.604,23147.0
2019-07-30 13:20:00,131.58,131.61,131.55,131.61,24590.0,112.6125,112.6382,112.5869,112.6382,24590.0
2019-07-30 13:25:00,131.61,131.69,131.61,131.67,32029.0,112.6382,112.7067,112.6382,112.6896,32029.0
2019-07-30 13:30:00,131.67,131.69,131.61,131.62,27819.0,112.6896,112.7067,112.6382,112.6468,27819.0
2019-07-30 13:35:00,131.61,131.71,131.59,131.65,37252.0,112.6382,112.7238,112.6211,112.6725,37252.0
2019-07-30 13:40:00,131.64,131.69,131.64,131.68,41525.0,112.6639,112.7067,112.6639,112.6981,41525.0
2019-07-30 13:45:00,131.67,131.68,131.65,131.67,8760.0,112.6896,112.6981,112.6725,112.6896,8760.0
2019-07-30 13:50:00,131.67,131.67,131.64,131.66,36791.0,112.6896,112.6896,112.6639,112.681,36791.0
2019-07-30 13:55:00,131.66,131.69,131.65,131.69,34705.0,112.681,112.7067,112.6725,112.7067,34705.0
2019-07-30 14:00:00,131.69,131.75,131.65,131.75,29119.0,112.7067,112.758,112.6725,112.758,29119.0
2019-07-30 14:05:00,131.75,131.75,131.67,131.69,146420.0,112.758,112.758,112.6896,112.7067,146420.0
2019-07-30 14:10:00,131.68,131.69,131.67,131.67,22804.0,112.6981,112.7067,112.6896,112.6896,22804.0
2019-07-30 14:15:00,131.67,131.69,131.63,131.68,53669.0,112.6896,112.7067,112.6553,112.6981,53669.0
2019-07-30 14:20:00,131.67,131.74,131.67,131.7,44215.0,112.6896,112.7495,112.6896,112.7153,44215.0
2019-07-30 14:25:00,131.7,131.72,131.69,131.71,34901.0,112.7153,112.7324,112.7067,112.7238,34901.0
2019-07-30 14:30:00,131.71,131.71,131.66,131.68,19114.0,112.7238,112.7238,112.681,112.6981,19114.0
2019-07-30 14:35:00,131.68,131.68,131.64,131.66,32073.0,112.6981,112.6981,112.6639,112.681,32073.0
2019-07-30 14:40:00,131.67,131.7,131.65,131.67,24773.0,112.6896,112.7153,112.6725,112.6896,24773.0
2019-07-30 14:45:00,131.68,131.7,131.62,131.65,28658.0,112.6981,112.7153,112.6468,112.6725,28658.0
2019-07-30 14:50:00,131.64,131.69,131.64,131.68,18943.0,112.6639,112.7067,112.6639,112.6981,18943.0
2019-07-30 14:55:00,131.69,131.69,131.6,131.66,55983.0,112.7067,112.7067,112.6297,112.681,55983.0
2019-07-30 15:00:00,131.65,131.67,131.61,131.67,61749.0,112.6725,112.6896,112.6382,112.6896,61749.0
2019-07-30 15:05:00,131.68,131.74,131.67,131.71,49005.0,112.6981,112.7495,112.6896,112.7238,49005.0
2019-07-30 15:10:00,131.71,131.73,131.69,131.69,36703.0,112.7238,112.7409,112.7067,112.7067,36703.0
2019-07-30 15:15:00,131.69,131.73,131.67,131.73,53150.0,112.7067,112.7409,112.6896,112.7409,53150.0
2019-07-30 15:20:00,131.72,131.81,131.71,131.79,52836.0,112.7324,112.8094,112.7238,112.7923,52836.0
2019-07-30 15:25:00,131.79,131.81,131.76,131.8,32199.0,112.7923,112.8094,112.7666,112.8008,32199.0
2019-07-30 15:30:00,131.79,131.86,131.79,131.83,38729.0,112.7923,112.8522,112.7923,112.8265,38729.0
2019-07-30 15:35:00,131.83,131.87,131.82,131.86,26564.0,112.8265,112.8607,112.818,112.8522,26564.0
2019-07-30 15:40:00,131.86,131.87,131.83,131.85,25370.0,112.8522,112.8607,112.8265,112.8436,25370.0
2019-07-30 15:45:00,131.84,131.85,131.81,131.83,61936.0,112.8351,112.8436,112.8094,112.8265,61936.0
2019-07-30 15:50:00,131.82,131.86,131.78,131.79,156859.0,112.818,112.8522,112.7837,112.7923,156859.0
2019-07-30 15:55:00,131.79,131.84,131.78,131.82,179086.0,112.7923,112.8351,112.7837,112.818,179086.0
2019-07-31 09:30:00,131.7,131.77,131.66,131.69,104565.0,112.7153,112.7752,112.681,112.7067,104565.0
2019-07-31 09:35:00,131.7,131.8,131.67,131.79,33634.0,112.7153,112.8008,112.6896,112.7923,33634.0
2019-07-31 09:40:00,131.8,131.96,131.79,131.94,291525.0,112.8008,112.9378,112.7923,112.9207,291525.0
2019-07-31 09:45:00,131.97,132.02,131.89,131.94,111650.0,112.9463,112.9891,112.8779,112.9207,111650.0
2019-07-31 09:50:00,131.95,132.02,131.95,131.96,58831.0,112.9292,112.9891,112.9292,112.9378,58831.0
2019-07-31 09:55:00,131.98,132.01,131.94,132.0,351966.0,112.9549,112.9806,112.9207,112.972,351966.0
2019-07-31 10:00:00,132.02,132.03,131.89,131.94,266136.0,112.9891,112.9977,112.8779,112.9207,266136.0
2019-07-31 10:05:00,131.94,132.06,131.91,132.05,96906.0,112.9207,113.0234,112.895,113.0148,96906.0
2019-07-31 10:10:00,132.06,132.15,132.06,132.11,152378.0,113.0234,113.1004,113.0234,113.0661,152378.0
2019-07-31 10:15:00,132.11,132.2,132.08,132.11,70155.0,113.0661,113.1432,113.0405,113.0661,70155.0
2019-07-31 10:20:00,132.1,132.14,132.07,132.1,47553.0,113.0576,113.0918,113.0319,113.0576,47553.0
2019-07-31 10:25:00,132.1,132.15,132.09,132.14,56420.0,113.0576,113.1004,113.049,113.0918,56420.0
2019-07-31 10:30:00,132.14,132.17,132.09,132.16,113852.0,113.0918,113.1175,113.049,113.1089,113852.0
2019-07-31 10:35:00,132.15,132.17,132.09,132.13,329141.0,113.1004,113.1175,113.049,113.0833,329141.0
2019-07-31 10:40:00,132.12,132.2,132.1,132.15,66592.0,113.0747,113.1432,113.0576,113.1004,66592.0
2019-07-31 10:45:00,132.16,132.24,132.16,132.22,111016.0,113.1089,113.1774,113.1089,113.1603,111016.0
2019-07-31 10:50:00,132.22,132.28,132.21,132.25,79214.0,113.1603,113.2116,113.1517,113.186,79214.0
2019-07-31 10:55:00,132.25,132.31,132.19,132.3,143838.0,113.186,113.2373,113.1346,113.2288,143838.0
2019-07-31 11:00:00,132.29,132.32,132.27,132.27,90966.0,113.2202,113.2459,113.2031,113.2031,90966.0
2019-07-31 11:05:00,132.28,132.29,132.2,132.22,95265.0,113.2116,113.2202,113.1432,113.1603,95265.0
2019-07-31 11:10:00,132.22,132.28,132.18,132.21,103334.0,113.1603,113.2116,113.1261,113.1517,103334.0
2019-07-31 11:15:00,132.22,132.27,132.21,132.26,45877.0,113.1603,113.2031,113.1517,113.1945,45877.0
2019-07-31 11:20:00,132.26,132.27,132.25,132.26,60985.0,113.1945,113.2031,113.186,113.1945,60985.0
2019-07-31 11:25:00,132.27,132.47,132.27,132.45,176812.0,113.2031,113.3743,113.2031,113.3571,176812.0
2019-07-31 11:30:00,132.44,132.45,132.36,132.37,88578.0,113.3486,113.3571,113.2801,113.2887,88578.0
2019-07-31 11:35:00,132.37,132.37,132.29,132.3,356854.0,113.2887,113.2887,113.2202,113.2288,356854.0
2019-07-31 11:40:00,132.3,132.34,132.29,132.32,61911.0,113.2288,113.263,113.2202,113.2459,61911.0
2019-07-31 11:45:00,132.32,132.35,132.3,132.31,39267.0,113.2459,113.2716,113.2288,113.2373,39267.0
2019-07-31 11:50:00,132.32,132.32,132.28,132.3,39415.0,113.2459,113.2459,113.2116,113.2288,39415.0
2019-07-31 11:55:00,132.31,132.36,132.3,132.34,34021.0,113.2373,113.2801,113.2288,113.263,34021.0
2019-07-31 12:00:00,132.35,132.43,132.35,132.42,104395.0,113.2716,113.34,113.2716,113.3315,104395.0
2019-07-31 12:05:00,132.41,132.45,132.38,132.44,29338.0,113.3229,113.3571,113.2972,113.3486,29338.0
2019-07-31 12:10:00,132.43,132.45,132.39,132.42,122938.0,113.34,113.3571,113.3058,113.3315,122938.0
2019-07-31 12:15:00,132.42,132.44,132.4,132.44,74856.0,113.3315,113.3486,113.3143,113.3486,74856.0
2019-07-31 12:20:00,132.44,132.44,132.4,132.43,39134.0,113.3486,113.3486,113.3143,113.34,39134.0
2019-07-31 12:25:00,132.43,132.43,132.39,132.4,33502.0,113.34,113.34,113.3058,113.3143,33502.0
2019-07-31 12:30:00,132.41,132.41,132.32,132.37,66277.0,113.3229,113.3229,113.2459,113.2887,66277.0
2019-07-31 12:35:00,132.37,132.39,132.33,132.34,66334.0,113.2887,113.3058,113.2544,113.263,66334.0
2019-07-31 12:40:00,132.34,132.38,132.31,132.34,75076.0,113.263,113.2972,113.2373,113.263,75076.0
2019-07-31 12:45:00,132.34,132.41,132.34,132.4,35050.0,113.263,113.3229,113.263,113.3143,35050.0
2019-07-31 12:50:00,132.4,132.41,132.3,132.36,50201.0,113.3143,113.3229,113.2288,113.2801,50201.0
2019-07-31 12:55:00,132.36,132.43,132.34,132.43,19090.0,113.2801,113.34,113.263,113.34,19090.0
2019-07-31 13:00:00,132.43,132.44,132.38,132.4,29802.0,113.34,113.3486,113.2972,113.3143,29802.0
2019-07-31 13:05:00,132.4,132.42,132.38,132.39,9248.0,113.3143,113.3315,113.2972,113.3058,9248.0
2019-07-31 13:10:00,132.42,132.44,132.4,132.42,26929.0,113.3315,113.3486,113.3143,113.3315,26929.0
2019-07-31 13:15:00,132.41,132.41,132.36,132.38,30690.0,113.3229,113.3229,113.2801,113.2972,30690.0
2019-07-31 13:20:00,132.38,132.4,132.31,132.32,20315.0,113.2972,113.3143,113.2373,113.2459,20315.0
2019-07-31 13:25:00,132.34,132.4,132.33,132.36,131935.0,113.263,113.3143,113.2544,113.2801,131935.0
2019-07-31 13:30:00,132.35,132.38,132.33,132.36,53064.0,113.2716,113.2972,113.2544,113.2801,53064.0
2019-07-31 13:35:00,132.37,132.44,132.35,132.42,60652.0,113.2887,113.3486,113.2716,113.3315,60652.0
2019-07-31 13:40:00,132.41,132.42,132.36,132.39,56853.0,113.3229,113.3315,113.2801,113.3058,56853.0
2019-07-31 13:45:00,132.39,132.4,132.35,132.36,46729.0,113.3058,113.3143,113.2716,113.2801,46729.0
2019-07-31 13:50:00,132.35,132.35,132.29,132.31,75539.0,113.2716,113.2716,113.2202,113.2373,75539.0
2019-07-31 13:55:00,132.31,132.35,132.23,132.35,109556.0,113.2373,113.2716,113.1689,113.2716,109556.0
2019-07-31 14:00:00,132.3,132.47,132.07,132.4,749035.0,113.2288,113.3743,113.0319,113.3143,749035.0
2019-07-31 14:05:00,132.4,132.52,132.26,132.47,329605.0,113.3143,113.417,113.1945,113.3743,329605.0
2019-07-31 14:10:00,132.46,132.94,132.42,132.8,567756.0,113.3657,113.7765,113.3315,113.6567,567756.0
2019-07-31 14:15:00,132.81,132.98,132.75,132.92,267862.0,113.6652,113.8107,113.6139,113.7594,267862.0
2019-07-31 14:20:00,132.92,133.12,132.76,132.8,349090.0,113.7594,113.9306,113.6225,113.6567,349090.0
2019-07-31 14:25:00,132.77,132.99,132.77,132.98,107649.0,113.631,113.8193,113.631,113.8107,107649.0
2019-07-31 14:30:00,133.0,133.1,132.92,132.94,185386.0,113.8279,113.9134,113.7594,113.7765,185386.0
2019-07-31 14:35:00,132.94,132.97,132.49,132.54,581712.0,113.7765,113.8022,113.3914,113.4342,581712.0
2019-07-31 14:40:00,132.56,132.66,132.43,132.64,338334.0,113.4513,113.5369,113.34,113.5197,338334.0
2019-07-31 14:45:00,132.64,132.74,132.52,132.52,325204.0,113.5197,113.6053,113.417,113.417,325204.0
2019-07-31 14:50:00,132.52,132.66,132.24,132.47,648505.0,113.417,113.5369,113.1774,113.3743,648505.0
2019-07-31 14:55:00,132.48,133.16,132.47,133.13,738479.0,113.3828,113.9648,113.3743,113.9391,738479.0
2019-07-31 15:00:00,133.11,133.21,132.93,133.15,660679.0,113.922,114.0076,113.7679,113.9562,660679.0
2019-07-31 15:05:00,133.15,133.19,133.03,133.13,359566.0,113.9562,113.9905,113.8535,113.9391,359566.0
2019-07-31 15:10:00,133.14,133.22,133.06,133.22,259013.0,113.9477,114.0161,113.8792,114.0161,259013.0
2019-07-31 15:15:00,133.22,133.31,133.09,133.25,378729.0,114.0161,114.0932,113.9049,114.0418,378729.0
2019-07-31 15:20:00,133.25,133.33,133.17,133.21,218830.0,114.0418,114.1103,113.9733,114.0076,218830.0
2019-07-31 15:25:00,133.21,133.22,133.04,133.06,260492.0,114.0076,114.0161,113.8621,113.8792,260492.0
2019-07-31 15:30:00,133.06,133.06,132.74,132.89,503231.0,113.8792,113.8792,113.6053,113.7337,503231.0
2019-07-31 15:35:00,132.9,132.96,132.84,132.96,152342.0,113.7423,113.7936,113.6909,113.7936,152342.0
2019-07-31 15:40:00,132.94,133.01,132.91,132.93,221206.0,113.7765,113.8364,113.7508,113.7679,221206.0
2019-07-31 15:45:00,132.94,133.1,132.93,133.05,310716.0,113.7765,113.9134,113.7679,113.8706,310716.0
2019-07-31 15:50:00,133.05,133.06,132.99,133.03,172598.0,113.8706,113.8792,113.8193,113.8535,172598.0
2019-07-31 15:55:00,133.02,133.06,132.89,132.9,456332.0,113.845,113.8792,113.7337,113.7423,456332.0
2019-08-01 09:30:00,133.39,133.39,133.26,133.33,181403.0,114.3844,114.3844,114.2729,114.333,181403.0
2019-08-01 09:35:00,133.33,133.57,133.3,133.56,217947.0,114.333,114.5388,114.3072,114.5302,217947.0
2019-08-01 09:40:00,133.55,133.6,133.38,133.55,467546.0,114.5216,114.5645,114.3758,114.5216,467546.0
2019-08-01 09:45:00,133.55,133.57,133.38,133.45,198771.0,114.5216,114.5388,114.3758,114.4359,198771.0
2019-08-01 09:50:00,133.45,133.58,133.43,133.54,561131.0,114.4359,114.5473,114.4187,114.513,561131.0
2019-08-01 09:55:00,133.54,133.56,133.4,133.43,423831.0,114.513,114.5302,114.393,114.4187,423831.0
2019-08-01 10:00:00,133.44,133.63,133.38,133.41,414308.0,114.4273,114.5902,114.3758,114.4016,414308.0
2019-08-01 10:05:00,133.41,133.47,133.32,133.33,177155.0,114.4016,114.453,114.3244,114.333,177155.0
2019-08-01 10:10:00,133.34,133.49,133.34,133.42,99587.0,114.3415,114.4702,114.3415,114.4101,99587.0
2019-08-01 10:15:00,133.45,133.51,133.38,133.48,135190.0,114.4359,114.4873,114.3758,114.4616,135190.0
2019-08-01 10:20:00,133.48,133.57,133.4,133.56,99217.0,114.4616,114.5388,114.393,114.5302,99217.0
2019-08-01 10:25:00,133.56,133.62,133.52,133.61,88288.0,114.5302,114.5816,114.4959,114.5731,88288.0
2019-08-01 10:30:00,133.61,133.7,133.48,133.56,218296.0,114.5731,114.6502,114.4616,114.5302,218296.0
2019-08-01 10:35:00,133.55,134.0,133.55,133.92,308781.0,114.5216,114.9075,114.5216,114.8389,308781.0
2019-08-01 10:40:00,133.92,134.03,133.91,133.96,163947.0,114.8389,114.9332,114.8303,114.8732,163947.0
2019-08-01 10:45:00,133.96,134.17,133.96,134.12,301680.0,114.8732,115.0533,114.8732,115.0104,301680.0
2019-08-01 10:50:00,134.12,134.21,134.12,134.19,84080.0,115.0104,115.0876,115.0104,115.0704,84080.0
2019-08-01 10:55:00,134.19,134.31,134.15,134.28,187839.0,115.0704,115.1733,115.0361,115.1476,187839.0
2019-08-01 11:00:00,134.28,134.31,134.13,134.14,176445.0,115.1476,115.1733,115.019,115.0276,176445.0
2019-08-01 11:05:00,134.14,134.16,134.08,134.13,122945.0,115.0276,115.0447,114.9761,115.019,122945.0
2019-08-01 11:10:00,134.13,134.16,134.04,134.05,64508.0,115.019,115.0447,114.9418,114.9504,64508.0
2019-08-01 11:15:00,134.05,134.25,134.05,134.2,147964.0,114.9504,115.1219,114.9504,115.079,147964.0
2019-08-01 11:20:00,134.19,134.24,134.14,134.22,69703.0,115.0704,115.1133,115.0276,115.0962,69703.0
2019-08-01 11:25:00,134.23,134.26,134.06,134.12,282673.0,115.1047,115.1305,114.959,115.0104,282673.0
2019-08-01 11:30:00,134.13,134.14,133.97,134.08,293739.0,115.019,115.0276,114.8818,114.9761,293739.0
2019-08-01 11:35:00,134.08,134.11,133.93,134.02,151481.0,114.9761,115.0018,114.8475,114.9247,151481.0
2019-08-01 11:40:00,134.01,134.14,134.01,134.1,41970.0,114.9161,115.0276,114.9161,114.9933,41970.0
2019-08-01 11:45:00,134.1,134.18,134.06,134.16,34441.0,114.9933,115.0619,114.959,115.0447,34441.0
2019-08-01 11:50:00,134.16,134.16,134.06,134.06,53454.0,115.0447,115.0447,114.959,114.959,53454.0
2019-08-01 11:55:00,134.05,134.05,133.92,133.97,94237.0,114.9504,114.9504,114.8389,114.8818,94237.0
2019-08-01 12:00:00,133.97,133.99,133.9,133.99,41504.0,114.8818,114.8989,114.8217,114.8989,41504.0
2019-08-01 12:05:00,134.0,134.07,133.94,134.02,89463.0,114.9075,114.9675,114.856,114.9247,89463.0
2019-08-01 12:10:00,134.02,134.05,133.89,134.0,95971.0,114.9247,114.9504,114.8132,114.9075,95971.0
2019-08-01 12:15:00,134.0,134.03,133.94,134.02,77904.0,114.9075,114.9332,114.856,114.9247,77904.0
2019-08-01 12:20:00,134.02,134.11,134.01,134.11,56688.0,114.9247,115.0018,114.9161,115.0018,56688.0
2019-08-01 12:25:00,134.11,134.15,134.08,134.12,84644.0,115.0018,115.0361,114.9761,115.0104,84644.0
2019-08-01 12:30:00,134.13,134.14,134.09,134.11,12416.0,115.019,115.0276,114.9847,115.0018,12416.0
2019-08-01 12:35:00,134.11,134.18,134.11,134.16,28070.0,115.0018,115.0619,115.0018,115.0447,28070.0
2019-08-01 12:40:00,134.16,134.17,134.11,134.16,53560.0,115.0447,115.0533,115.0018,115.0447,53560.0
2019-08-01 12:45:00,134.15,134.22,134.15,134.21,40607.0,115.0361,115.0962,115.0361,115.0876,40607.0
2019-08-01 12:50:00,134.21,134.23,134.15,134.22,93484.0,115.0876,115.1047,115.0361,115.0962,93484.0
2019-08-01 12:55:00,134.22,134.22,134.14,134.15,70801.0,115.0962,115.0962,115.0276,115.0361,70801.0
2019-08-01 13:00:00,134.15,134.15,134.07,134.08,68650.0,115.0361,115.0361,114.9675,114.9761,68650.0
2019-08-01 13:05:00,134.09,134.1,134.04,134.05,35176.0,114.9847,114.9933,114.9418,114.9504,35176.0
2019-08-01 13:10:00,134.05,134.13,134.04,134.12,52407.0,114.9504,115.019,114.9418,115.0104,52407.0
2019-08-01 13:15:00,134.13,134.2,134.12,134.15,106800.0,115.019,115.079,115.0104,115.0361,106800.0
2019-08-01 13:20:00,134.16,134.17,134.1,134.1,25346.0,115.0447,115.0533,114.9933,114.9933,25346.0
2019-08-01 13:25:00,134.11,134.79,134.09,134.73,1132504.0,115.0018,115.5849,114.9847,115.5335,1132504.0
2019-08-01 13:30:00,134.73,135.21,134.63,134.8,1245213.0,115.5335,115.9451,115.4477,115.5935,1245213.0
2019-08-01 13:35:00,134.8,135.28,134.78,135.24,712759.0,115.5935,116.0051,115.5764,115.9708,712759.0
2019-08-01 13:40:00,135.24,135.3,135.0,135.06,1075499.0,115.9708,116.0223,115.765,115.8165,1075499.0
2019-08-01 13:45:00,135.05,135.2,135.0,135.02,262909.0,115.8079,115.9365,115.765,115.7822,262909.0
2019-08-01 13:50:00,135.04,135.39,135.04,135.34,507782.0,115.7993,116.0995,115.7993,116.0566,507782.0
2019-08-01 13:55:00,135.33,135.39,134.71,134.85,1338170.0,116.048,116.0995,115.5163,115.6364,1338170.0
2019-08-01 14:00:00,134.86,134.87,134.56,134.83,1167837.0,115.645,115.6535,115.3877,115.6192,1167837.0
2019-08-01 14:05:00,134.83,134.85,134.63,134.65,347237.0,115.6192,115.6364,115.4477,115.4649,347237.0
2019-08-01 14:10:00,134.66,134.8,134.63,134.65,291001.0,115.4735,115.5935,115.4477,115.4649,291001.0
2019-08-01 14:15:00,134.63,134.9,134.63,134.8,210896.0,115.4477,115.6793,115.4477,115.5935,210896.0
2019-08-01 14:20:00,134.81,134.91,134.7,134.8,217341.0,115.6021,115.6878,115.5078,115.5935,217341.0
2019-08-01 14:25:00,134.8,134.97,134.8,134.97,245641.0,115.5935,115.7393,115.5935,115.7393,245641.0
2019-08-01 14:30:00,134.97,135.01,134.84,135.0,174446.0,115.7393,115.7736,115.6278,115.765,174446.0
2019-08-01 14:35:00,135.01,135.02,134.72,134.85,233913.0,115.7736,115.7822,115.5249,115.6364,233913.0
2019-08-01 14:40:00,134.86,135.05,134.78,135.0,295208.0,115.645,115.8079,115.5764,115.765,295208.0
2019-08-01 14:45:00,135.01,135.07,134.71,134.72,195118.0,115.7736,115.825,115.5163,115.5249,195118.0
2019-08-01 14:50:00,134.72,134.78,134.58,134.75,335183.0,115.5249,115.5764,115.4049,115.5506,335183.0
2019-08-01 14:55:00,134.75,135.0,134.72,134.98,273119.0,115.5506,115.765,115.5249,115.7479,273119.0
2019-08-01 15:00:00,134.98,135.15,134.93,135.14,150475.0,115.7479,115.8936,115.705,115.8851,150475.0
2019-08-01 15:05:00,135.14,135.22,135.09,135.21,152418.0,115.8851,115.9537,115.8422,115.9451,152418.0
2019-08-01 15:10:00,135.21,135.37,135.2,135.29,200488.0,115.9451,116.0823,115.9365,116.0137,200488.0
2019-08-01 15:15:00,135.29,135.34,135.12,135.24,180458.0,116.0137,116.0566,115.8679,115.9708,180458.0
2019-08-01 15:20:00,135.24,135.24,135.0,135.01,129520.0,115.9708,115.9708,115.765,115.7736,129520.0
2019-08-01 15:25:00,135.01,135.05,134.96,135.01,186441.0,115.7736,115.8079,115.7307,115.7736,186441.0
2019-08-01 15:30:00,135.01,135.13,134.97,135.09,194118.0,115.7736,115.8765,115.7393,115.8422,194118.0
2019-08-01 15:35:00,135.09,135.09,134.95,134.96,154995.0,115.8422,115.8422,115.7221,115.7307,154995.0
2019-08-01 15:40:00,134.96,135.2,134.95,135.17,243079.0,115.7307,115.9365,115.7221,115.9108,243079.0
2019-08-01 15:45:00,135.17,135.2,135.0,135.19,395402.0,115.9108,115.9365,115.765,115.9279,395402.0
2019-08-01 15:50:00,135.2,135.24,135.01,135.16,642610.0,115.9365,115.9708,115.7736,115.9022,642610.0
2019-08-01 15:55:00,135.17,135.28,135.09,135.27,929945.0,115.9108,116.0051,115.8422,115.9965,929945.0
2019-08-02 09:30:00,135.66,135.72,135.52,135.53,229294.0,116.331,116.3824,116.2109,116.2195,229294.0
2019-08-02 09:35:00,135.54,135.75,135.54,135.58,251231.0,116.2281,116.4082,116.2281,116.2624,251231.0
2019-08-02 09:40:00,135.6,135.84,135.6,135.81,226722.0,116.2795,116.4853,116.2795,116.4596,226722.0
2019-08-02 09:45:00,135.82,135.87,135.69,135.74,404887.0,116.4682,116.5111,116.3567,116.3996,404887.0
2019-08-02 09:50:00,135.74,135.76,135.42,135.43,441838.0,116.3996,116.4167,116.1252,116.1338,441838.0
2019-08-02 09:55:00,135.42,135.62,135.4,135.59,223458.0,116.1252,116.2967,116.108,116.271,223458.0
2019-08-02 10:00:00,135.6,135.68,135.52,135.6,119719.0,116.2795,116.3481,116.2109,116.2795,119719.0
2019-08-02 10:05:00,135.59,135.75,135.47,135.73,233115.0,116.271,116.4082,116.1681,116.391,233115.0
2019-08-02 10:10:00,135.73,135.78,135.52,135.68,333848.0,116.391,116.4339,116.2109,116.3481,333848.0
2019-08-02 10:15:00,135.69,135.78,135.59,135.72,195310.0,116.3567,116.4339,116.271,116.3824,195310.0
2019-08-02 10:20:00,135.7,135.8,135.64,135.8,190085.0,116.3653,116.451,116.3138,116.451,190085.0
2019-08-02 10:25:00,135.81,135.81,135.67,135.73,101414.0,116.4596,116.4596,116.3396,116.391,101414.0
2019-08-02 10:30:00,135.74,136.0,135.74,135.94,353976.0,116.3996,116.6225,116.3996,116.5711,353976.0
2019-08-02 10:35:00,135.93,135.99,135.86,135.97,116478.0,116.5625,116.614,116.5025,116.5968,116478.0
2019-08-02 10:40:00,135.97,136.1,135.96,136.01,212338.0,116.5968,116.7083,116.5882,116.6311,212338.0
2019-08-02 10:45:00,136.01,136.13,135.85,135.93,211319.0,116.6311,116.734,116.4939,116.5625,211319.0
2019-08-02 10:50:00,135.93,136.15,135.93,136.11,196426.0,116.5625,116.7512,116.5625,116.7169,196426.0
2019-08-02 10:55:00,136.12,136.32,136.05,136.22,228368.0,116.7254,116.8969,116.6654,116.8112,228368.0
2019-08-02 11:00:00,136.22,136.23,135.9,135.92,286772.0,116.8112,116.8198,116.5368,116.5539,286772.0
2019-08-02 11:05:00,135.92,135.94,135.58,135.59,292587.0,116.5539,116.5711,116.2624,116.271,292587.0
2019-08-02 11:10:00,135.59,135.61,135.44,135.59,134761.0,116.271,116.2881,116.1423,116.271,134761.0
2019-08-02 11:15:00,135.58,135.59,135.41,135.53,215681.0,116.2624,116.271,116.1166,116.2195,215681.0
2019-08-02 11:20:00,135.55,135.69,135.52,135.66,123449.0,116.2367,116.3567,116.2109,116.331,123449.0
2019-08-02 11:25:00,135.66,135.8,135.57,135.8,191298.0,116.331,116.451,116.2538,116.451,191298.0
2019-08-02 11:30:00,135.79,135.8,135.61,135.75,81327.0,116.4425,116.451,116.2881,116.4082,81327.0
2019-08-02 11:35:00,135.75,135.96,135.75,135.95,143506.0,116.4082,116.5882,116.4082,116.5797,143506.0
2019-08-02 11:40:00,135.94,136.01,135.88,136.01,161816.0,116.5711,116.6311,116.5196,116.6311,161816.0
2019-08-02 11:45:00,136.01,136.04,135.83,135.83,116699.0,116.6311,116.6568,116.4768,116.4768,116699.0
2019-08-02 11:50:00,135.84,135.89,135.77,135.79,109649.0,116.4853,116.5282,116.4253,116.4425,109649.0
2019-08-02 11:55:00,135.81,135.84,135.7,135.84,111450.0,116.4596,116.4853,116.3653,116.4853,111450.0
2019-08-02 12:00:00,135.84,135.89,135.76,135.88,68569.0,116.4853,116.5282,116.4167,116.5196,68569.0
2019-08-02 12:05:00,135.88,135.91,135.71,135.72,86528.0,116.5196,116.5454,116.3739,116.3824,86528.0
2019-08-02 12:10:00,135.72,135.78,135.59,135.61,42658.0,116.3824,116.4339,116.271,116.2881,42658.0
2019-08-02 12:15:00,135.61,135.61,135.53,135.53,51600.0,116.2881,116.2881,116.2195,116.2195,51600.0
2019-08-02 12:20:00,135.54,135.64,135.46,135.57,199116.0,116.2281,116.3138,116.1595,116.2538,199116.0
2019-08-02 12:25:00,135.57,135.6,135.48,135.55,85338.0,116.2538,116.2795,116.1766,116.2367,85338.0
2019-08-02 12:30:00,135.55,135.59,135.41,135.56,144571.0,116.2367,116.271,116.1166,116.2452,144571.0
2019-08-02 12:35:00,135.56,135.78,135.54,135.76,74104.0,116.2452,116.4339,116.2281,116.4167,74104.0
2019-08-02 12:40:00,135.76,135.76,135.7,135.7,181641.0,116.4167,116.4167,116.3653,116.3653,181641.0
2019-08-02 12:45:00,135.7,135.82,135.7,135.8,47944.0,116.3653,116.4682,116.3653,116.451,47944.0
2019-08-02 12:50:00,135.8,135.89,135.75,135.89,31433.0,116.451,116.5282,116.4082,116.5282,31433.0
2019-08-02 12:55:00,135.88,135.93,135.84,135.85,49570.0,116.5196,116.5625,116.4853,116.4939,49570.0
2019-08-02 13:00:00,135.86,135.98,135.84,135.93,89068.0,116.5025,116.6054,116.4853,116.5625,89068.0
2019-08-02 13:05:00,135.93,136.01,135.89,135.92,61444.0,116.5625,116.6311,116.5282,116.5539,61444.0
2019-08-02 13:10:00,135.93,135.94,135.8,135.84,51186.0,116.5625,116.5711,116.451,116.4853,51186.0
2019-08-02 13:15:00,135.84,135.84,135.74,135.74,40978.0,116.4853,116.4853,116.3996,116.3996,40978.0
2019-08-02 13:20:00,135.74,135.78,135.71,135.75,43045.0,116.3996,116.4339,116.3739,116.4082,43045.0
2019-08-02 13:25:00,135.75,135.8,135.71,135.8,90477.0,116.4082,116.451,116.3739,116.451,90477.0
2019-08-02 13:30:00,135.8,135.95,135.77,135.94,36350.0,116.451,116.5797,116.4253,116.5711,36350.0
2019-08-02 13:35:00,135.94,135.96,135.88,135.88,35418.0,116.5711,116.5882,116.5196,116.5196,35418.0
2019-08-02 13:40:00,135.88,135.94,135.81,135.89,208269.0,116.5196,116.5711,116.4596,116.5282,208269.0
2019-08-02 13:45:00,135.89,135.9,135.76,135.79,74987.0,116.5282,116.5368,116.4167,116.4425,74987.0
2019-08-02 13:50:00,135.79,135.83,135.76,135.76,30055.0,116.4425,116.4768,116.4167,116.4167,30055.0
2019-08-02 13:55:00,135.76,135.81,135.73,135.79,41511.0,116.4167,116.4596,116.391,116.4425,41511.0
2019-08-02 14:00:00,135.79,135.91,135.79,135.91,41346.0,116.4425,116.5454,116.4425,116.5454,41346.0
2019-08-02 14:05:00,135.91,135.91,135.78,135.86,27148.0,116.5454,116.5454,116.4339,116.5025,27148.0
2019-08-02 14:10:00,135.85,135.93,135.8,135.8,101934.0,116.4939,116.5625,116.451,116.451,101934.0
2019-08-02 14:15:00,135.8,135.89,135.75,135.87,69870.0,116.451,116.5282,116.4082,116.5111,69870.0
2019-08-02 14:20:00,135.87,135.91,135.77,135.77,50815.0,116.5111,116.5454,116.4253,116.4253,50815.0
2019-08-02 14:25:00,135.76,135.91,135.72,135.89,155267.0,116.4167,116.5454,116.3824,116.5282,155267.0
2019-08-02 14:30:00,135.87,135.92,135.77,135.79,53281.0,116.5111,116.5539,116.4253,116.4425,53281.0
2019-08-02 14:35:00,135.79,135.8,135.7,135.7,58980.0,116.4425,116.451,116.3653,116.3653,58980.0
2019-08-02 14:40:00,135.71,135.77,135.7,135.75,84088.0,116.3739,116.4253,116.3653,116.4082,84088.0
2019-08-02 14:45:00,135.76,135.98,135.76,135.98,66536.0,116.4167,116.6054,116.4167,116.6054,66536.0
2019-08-02 14:50:00,136.0,136.06,135.97,136.06,49922.0,116.6225,116.674,116.5968,116.674,49922.0
2019-08-02 14:55:00,136.07,136.22,136.04,136.14,187702.0,116.6826,116.8112,116.6568,116.7426,187702.0
2019-08-02 15:00:00,136.14,136.27,136.11,136.27,123159.0,116.7426,116.8541,116.7169,116.8541,123159.0
2019-08-02 15:05:00,136.26,136.28,136.18,136.21,99740.0,116.8455,116.8626,116.7769,116.8026,99740.0
2019-08-02 15:10:00,136.22,136.26,136.17,136.22,53285.0,116.8112,116.8455,116.7683,116.8112,53285.0
2019-08-02 15:15:00,136.22,136.24,136.12,136.12,207437.0,116.8112,116.8283,116.7254,116.7254,207437.0
2019-08-02 15:20:00,136.12,136.14,136.05,136.12,209295.0,116.7254,116.7426,116.6654,116.7254,209295.0
2019-08-02 15:25:00,136.12,136.23,136.12,136.21,91267.0,116.7254,116.8198,116.7254,116.8026,91267.0
2019-08-02 15:30:00,136.21,136.33,136.18,136.31,214618.0,116.8026,116.9055,116.7769,116.8884,214618.0
2019-08-02 15:35:00,136.31,136.34,136.11,136.22,313738.0,116.8884,116.9141,116.7169,116.8112,313738.0
2019-08-02 15:40:00,136.22,136.23,136.08,136.14,194759.0,116.8112,116.8198,116.6911,116.7426,194759.0
2019-08-02 15:45:00,136.14,136.21,136.1,136.15,193331.0,116.7426,116.8026,116.7083,116.7512,193331.0
2019-08-02 15:50:00,136.14,136.36,136.13,136.35,316276.0,116.7426,116.9312,116.734,116.9227,316276.0
2019-08-02 15:55:00,136.34,136.46,136.33,136.45,736716.0,116.9141,117.017,116.9055,117.0084,736716.0
2019-08-05 09:30:00,138.14,138.18,138.05,138.09,260516.0,118.4576,118.4919,118.3805,118.4148,260516.0
2019-08-05 09:35:00,138.09,138.2,138.05,138.05,361778.0,118.4148,118.5091,118.3805,118.3805,361778.0
2019-08-05 09:40:00,138.06,138.26,137.9,138.26,354847.0,118.389,118.5605,118.2518,118.5605,354847.0
2019-08-05 09:45:00,138.24,138.33,138.16,138.25,301143.0,118.5434,118.6206,118.4748,118.552,301143.0
2019-08-05 09:50:00,138.25,138.31,138.17,138.28,366283.0,118.552,118.6034,118.4834,118.5777,366283.0
2019-08-05 09:55:00,138.29,138.29,138.06,138.13,247781.0,118.5863,118.5863,118.389,118.4491,247781.0
2019-08-05 10:00:00,138.16,138.3,138.13,138.27,218213.0,118.4748,118.5948,118.4491,118.5691,218213.0
2019-08-05 10:05:00,138.28,138.4,138.27,138.29,227935.0,118.5777,118.6806,118.5691,118.5863,227935.0
2019-08-05 10:10:00,138.29,138.36,138.16,138.18,345202.0,118.5863,118.6463,118.4748,118.4919,345202.0
2019-08-05 10:15:00,138.19,138.43,138.19,138.41,311111.0,118.5005,118.7063,118.5005,118.6892,311111.0
2019-08-05 10:20:00,138.42,138.48,138.1,138.14,313704.0,118.6977,118.7492,118.4233,118.4576,313704.0
2019-08-05 10:25:00,138.14,138.2,138.03,138.06,142620.0,118.4576,118.5091,118.3633,118.389,142620.0
2019-08-05 10:30:00,138.07,138.23,138.06,138.18,146780.0,118.3976,118.5348,118.389,118.4919,146780.0
2019-08-05 10:35:00,138.18,138.33,138.11,138.32,133153.0,118.4919,118.6206,118.4319,118.612,133153.0
2019-08-05 10:40:00,138.31,138.4,138.2,138.34,117099.0,118.6034,118.6806,118.5091,118.6291,117099.0
2019-08-05 10:45:00,138.34,138.37,138.12,138.14,141293.0,118.6291,118.6549,118.4405,118.4576,141293.0
2019-08-05 10:50:00,138.14,138.21,138.04,138.12,185695.0,118.4576,118.5177,118.3719,118.4405,185695.0
2019-08-05 10:55:00,138.12,138.18,137.94,137.96,106097.0,118.4405,118.4919,118.2861,118.3033,106097.0
2019-08-05 11:00:00,137.96,137.99,137.86,137.96,156526.0,118.3033,118.329,118.2175,118.3033,156526.0
2019-08-05 11:05:00,137.96,137.96,137.84,137.9,220279.0,118.3033,118.3033,118.2004,118.2518,220279.0
2019-08-05 11:10:00,137.89,137.93,137.78,137.89,129404.0,118.2432,118.2775,118.1489,118.2432,129404.0
2019-08-05 11:15:00,137.9,137.96,137.84,137.93,95734.0,118.2518,118.3033,118.2004,118.2775,95734.0
2019-08-05 11:20:00,137.93,137.93,137.8,137.83,78202.0,118.2775,118.2775,118.1661,118.1918,78202.0
2019-08-05 11:25:00,137.82,137.84,137.66,137.67,966018.0,118.1832,118.2004,118.046,118.0546,966018.0
2019-08-05 11:30:00,137.68,137.8,137.66,137.79,67074.0,118.0632,118.1661,118.046,118.1575,67074.0
2019-08-05 11:35:00,137.79,137.95,137.78,137.95,68553.0,118.1575,118.2947,118.1489,118.2947,68553.0
2019-08-05 11:40:00,137.96,137.98,137.84,137.92,55060.0,118.3033,118.3204,118.2004,118.269,55060.0
2019-08-05 11:45:00,137.92,137.96,137.88,137.92,124115.0,118.269,118.3033,118.2347,118.269,124115.0
2019-08-05 11:50:00,137.9,138.03,137.86,137.99,136809.0,118.2518,118.3633,118.2175,118.329,136809.0
2019-08-05 11:55:00,137.99,138.13,137.96,138.1,85487.0,118.329,118.4491,118.3033,118.4233,85487.0
2019-08-05 12:00:00,138.11,138.17,138.08,138.16,82012.0,118.4319,118.4834,118.4062,118.4748,82012.0
2019-08-05 12:05:00,138.16,138.22,138.11,138.18,310243.0,118.4748,118.5262,118.4319,118.4919,310243.0
2019-08-05 12:10:00,138.18,138.21,138.05,138.09,527981.0,118.4919,118.5177,118.3805,118.4148,527981.0
2019-08-05 12:15:00,138.1,138.17,138.05,138.11,93945.0,118.4233,118.4834,118.3805,118.4319,93945.0
2019-08-05 12:20:00,138.11,138.17,138.1,138.15,47546.0,118.4319,118.4834,118.4233,118.4662,47546.0
2019-08-05 12:25:00,138.15,138.49,138.15,138.42,278467.0,118.4662,118.7578,118.4662,118.6977,278467.0
2019-08-05 12:30:00,138.41,138.48,138.37,138.47,174282.0,118.6892,118.7492,118.6549,118.7406,174282.0
2019-08-05 12:35:00,138.47,138.52,138.43,138.49,211526.0,118.7406,118.7835,118.7063,118.7578,211526.0
2019-08-05 12:40:00,138.49,138.56,138.47,138.55,100892.0,118.7578,118.8178,118.7406,118.8092,100892.0
2019-08-05 12:45:00,138.56,138.58,138.49,138.5,99298.0,118.8178,118.8349,118.7578,118.7663,99298.0
2019-08-05 12:50:00,138.5,138.53,138.4,138.44,111345.0,118.7663,118.7921,118.6806,118.7149,111345.0
2019-08-05 12:55:00,138.44,138.77,138.43,138.72,618601.0,118.7149,118.9979,118.7063,118.955,618601.0
2019-08-05 13:00:00,138.72,138.74,138.53,138.56,150202.0,118.955,118.9721,118.7921,118.8178,150202.0
2019-08-05 13:05:00,138.56,138.59,138.42,138.43,74346.0,118.8178,118.8435,118.6977,118.7063,74346.0
2019-08-05 13:10:00,138.44,138.49,138.4,138.45,104243.0,118.7149,118.7578,118.6806,118.7235,104243.0
2019-08-05 13:15:00,138.44,138.5,138.41,138.46,125222.0,118.7149,118.7663,118.6892,118.732,125222.0
2019-08-05 13:20:00,138.47,138.55,138.45,138.48,74299.0,118.7406,118.8092,118.7235,118.7492,74299.0
2019-08-05 13:25:00,138.49,138.57,138.44,138.53,117173.0,118.7578,118.8264,118.7149,118.7921,117173.0
2019-08-05 13:30:00,138.55,138.64,138.49,138.62,102870.0,118.8092,118.8864,118.7578,118.8692,102870.0
2019-08-05 13:35:00,138.64,138.68,138.55,138.56,131591.0,118.8864,118.9207,118.8092,118.8178,131591.0
2019-08-05 13:40:00,138.56,138.7,138.55,138.69,189925.0,118.8178,118.9378,118.8092,118.9293,189925.0
2019-08-05 13:45:00,138.69,138.78,138.68,138.77,185480.0,118.9293,119.0064,118.9207,118.9979,185480.0
2019-08-05 13:50:00,138.77,138.81,138.65,138.69,57393.0,118.9979,119.0322,118.895,118.9293,57393.0
2019-08-05 13:55:00,138.68,138.74,138.65,138.72,35500.0,118.9207,118.9721,118.895,118.955,35500.0
2019-08-05 14:00:00,138.72,138.74,138.65,138.69,75237.0,118.955,118.9721,118.895,118.9293,75237.0
2019-08-05 14:05:00,138.68,138.7,138.54,138.61,181826.0,118.9207,118.9378,118.8006,118.8607,181826.0
2019-08-05 14:10:00,138.62,138.67,138.5,138.53,439649.0,118.8692,118.9121,118.7663,118.7921,439649.0
2019-08-05 14:15:00,138.52,138.55,138.49,138.5,203587.0,118.7835,118.8092,118.7578,118.7663,203587.0
2019-08-05 14:20:00,138.5,138.62,138.44,138.62,239720.0,118.7663,118.8692,118.7149,118.8692,239720.0
2019-08-05 14:25:00,138.62,138.64,138.55,138.58,160466.0,118.8692,118.8864,118.8092,118.8349,160466.0
2019-08-05 14:30:00,138.58,138.67,138.49,138.49,143691.0,118.8349,118.9121,118.7578,118.7578,143691.0
2019-08-05 14:35:00,138.49,138.52,138.45,138.47,235393.0,118.7578,118.7835,118.7235,118.7406,235393.0
2019-08-05 14:40:00,138.46,138.53,138.37,138.51,180409.0,118.732,118.7921,118.6549,118.7749,180409.0
2019-08-05 14:45:00,138.52,138.52,138.37,138.48,293250.0,118.7835,118.7835,118.6549,118.7492,293250.0
2019-08-05 14:50:00,138.49,138.55,138.48,138.51,159866.0,118.7578,118.8092,118.7492,118.7749,159866.0
2019-08-05 14:55:00,138.51,138.62,138.41,138.61,318686.0,118.7749,118.8692,118.6892,118.8607,318686.0
2019-08-05 15:00:00,138.61,138.61,138.44,138.55,289233.0,118.8607,118.8607,118.7149,118.8092,289233.0
2019-08-05 15:05:00,138.55,138.77,138.54,138.75,152674.0,118.8092,118.9979,118.8006,118.9807,152674.0
2019-08-05 15:10:00,138.75,138.78,138.51,138.53,221834.0,118.9807,119.0064,118.7749,118.7921,221834.0
2019-08-05 15:15:00,138.54,138.72,138.41,138.42,612592.0,118.8006,118.955,118.6892,118.6977,612592.0
2019-08-05 15:20:00,138.41,138.44,138.33,138.43,201092.0,118.6892,118.7149,118.6206,118.7063,201092.0
2019-08-05 15:25:00,138.43,138.49,138.37,138.49,170780.0,118.7063,118.7578,118.6549,118.7578,170780.0
2019-08-05 15:30:00,138.5,138.7,138.5,138.54,246884.0,118.7663,118.9378,118.7663,118.8006,246884.0
2019-08-05 15:35:00,138.55,138.67,138.51,138.64,308676.0,118.8092,118.9121,118.7749,118.8864,308676.0
2019-08-05 15:40:00,138.63,138.73,138.56,138.64,262700.0,118.8778,118.9636,118.8178,118.8864,262700.0
2019-08-05 15:45:00,138.65,138.8,138.61,138.78,191463.0,118.895,119.0236,118.8607,119.0064,191463.0
2019-08-05 15:50:00,138.78,138.82,138.72,138.75,347018.0,119.0064,119.0407,118.955,118.9807,347018.0
2019-08-05 15:55:00,138.74,138.89,138.73,138.88,715542.0,118.9721,119.1008,118.9636,119.0922,715542.0
2019-08-06 09:30:00,138.2,138.29,138.09,138.13,298893.0,118.5091,118.5863,118.4148,118.4491,298893.0
2019-08-06 09:35:00,138.15,138.3,138.08,138.29,168699.0,118.4662,118.5948,118.4062,118.5863,168699.0
2019-08-06 09:40:00,138.3,138.31,138.09,138.22,226757.0,118.5948,118.6034,118.4148,118.5262,226757.0
2019-08-06 09:45:00,138.22,138.39,138.2,138.34,131101.0,118.5262,118.672,118.5091,118.6291,131101.0
2019-08-06 09:50:00,138.33,138.36,138.13,138.21,129684.0,118.6206,118.6463,118.4491,118.5177,129684.0
2019-08-06 09:55:00,138.21,138.26,138.11,138.22,142023.0,118.5177,118.5605,118.4319,118.5262,142023.0
2019-08-06 10:00:00,138.22,138.31,138.18,138.28,65618.0,118.5262,118.6034,118.4919,118.5777,65618.0
2019-08-06 10:05:00,138.28,138.42,138.26,138.41,148466.0,118.5777,118.6977,118.5605,118.6892,148466.0
2019-08-06 10:10:00,138.43,138.58,138.38,138.42,185405.0,118.7063,118.8349,118.6634,118.6977,185405.0
2019-08-06 10:15:00,138.43,138.55,138.43,138.53,507474.0,118.7063,118.8092,118.7063,118.7921,507474.0
2019-08-06 10:20:00,138.53,138.61,138.45,138.46,340070.0,118.7921,118.8607,118.7235,118.732,340070.0
2019-08-06 10:25:00,138.47,138.77,138.46,138.75,90857.0,118.7406,118.9979,118.732,118.9807,90857.0
2019-08-06 10:30:00,138.76,138.87,138.73,138.79,158803.0,118.9893,119.0836,118.9636,119.015,158803.0
2019-08-06 10:35:00,138.79,138.87,138.74,138.77,53628.0,119.015,119.0836,118.9721,118.9979,53628.0
2019-08-06 10:40:00,138.76,138.86,138.69,138.84,80328.0,118.9893,119.075,118.9293,119.0579,80328.0
2019-08-06 10:45:00,138.85,138.93,138.76,138.91,114915.0,119.0665,119.1351,118.9893,119.1179,114915.0
2019-08-06 10:50:00,138.9,138.95,138.81,138.91,111912.0,119.1093,119.1522,119.0322,119.1179,111912.0
2019-08-06 10:55:00,138.92,138.94,138.82,138.83,132421.0,119.1265,119.1436,119.0407,119.0493,132421.0
2019-08-06 11:00:00,138.84,139.09,138.82,139.05,216205.0,119.0579,119.2723,119.0407,119.238,216205.0
2019-08-06 11:05:00,139.04,139.15,139.03,139.09,63435.0,119.2294,119.3237,119.2208,119.2723,63435.0
2019-08-06 11:10:00,139.09,139.14,139.07,139.12,154235.0,119.2723,119.3151,119.2551,119.298,154235.0
2019-08-06 11:15:00,139.13,139.36,139.13,139.31,169576.0,119.3066,119.5038,119.3066,119.4609,169576.0
2019-08-06 11:20:00,139.3,139.32,139.25,139.28,98155.0,119.4523,119.4695,119.4095,119.4352,98155.0
2019-08-06 11:25:00,139.29,139.29,139.12,139.19,62575.0,119.4438,119.4438,119.298,119.358,62575.0
2019-08-06 11:30:00,139.17,139.34,139.09,139.26,128649.0,119.3409,119.4866,119.2723,119.418,128649.0
2019-08-06 11:35:00,139.26,139.26,139.13,139.13,174847.0,119.418,119.418,119.3066,119.3066,174847.0
2019-08-06 11:40:00,139.14,139.27,139.08,139.25,53541.0,119.3151,119.4266,119.2637,119.4095,53541.0
2019-08-06 11:45:00,139.26,139.26,139.05,139.1,148325.0,119.418,119.418,119.238,119.2808,148325.0
2019-08-06 11:50:00,139.09,139.22,139.06,139.22,62138.0,119.2723,119.3837,119.2465,119.3837,62138.0
2019-08-06 11:55:00,139.22,139.23,139.14,139.2,37755.0,119.3837,119.3923,119.3151,119.3666,37755.0
2019-08-06 12:00:00,139.19,139.33,139.15,139.31,67764.0,119.358,119.4781,119.3237,119.4609,67764.0
2019-08-06 12:05:00,139.32,139.33,139.24,139.29,45426.0,119.4695,119.4781,119.4009,119.4438,45426.0
2019-08-06 12:10:00,139.29,139.38,139.27,139.35,55651.0,119.4438,119.521,119.4266,119.4952,55651.0
2019-08-06 12:15:00,139.34,139.44,139.25,139.42,341679.0,119.4866,119.5724,119.4095,119.5553,341679.0
2019-08-06 12:20:00,139.42,139.48,139.4,139.47,200188.0,119.5553,119.6067,119.5381,119.5981,200188.0
2019-08-06 12:25:00,139.46,139.48,139.42,139.48,42466.0,119.5896,119.6067,119.5553,119.6067,42466.0
2019-08-06 12:30:00,139.49,139.49,139.35,139.37,52340.0,119.6153,119.6153,119.4952,119.5124,52340.0
2019-08-06 12:35:00,139.37,139.39,139.28,139.31,58177.0,119.5124,119.5295,119.4352,119.4609,58177.0
2019-08-06 12:40:00,139.31,139.42,139.3,139.37,66231.0,119.4609,119.5553,119.4523,119.5124,66231.0
2019-08-06 12:45:00,139.38,139.43,139.33,139.33,87363.0,119.521,119.5638,119.4781,119.4781,87363.0
2019-08-06 12:50:00,139.34,139.35,139.26,139.29,46223.0,119.4866,119.4952,119.418,119.4438,46223.0
2019-08-06 12:55:00,139.29,139.37,139.26,139.28,29655.0,119.4438,119.5124,119.418,119.4352,29655.0
2019-08-06 13:00:00,139.28,139.4,139.22,139.4,85502.0,119.4352,119.5381,119.3837,119.5381,85502.0
2019-08-06 13:05:00,139.38,139.46,139.3,139.43,36888.0,119.521,119.5896,119.4523,119.5638,36888.0
2019-08-06 13:10:00,139.43,139.48,139.37,139.38,38316.0,119.5638,119.6067,119.5124,119.521,38316.0
2019-08-06 13:15:00,139.39,139.51,139.33,139.51,36867.0,119.5295,119.6324,119.4781,119.6324,36867.0
2019-08-06 13:20:00,139.51,139.66,139.49,139.6,119309.0,119.6324,119.7611,119.6153,119.7096,119309.0
2019-08-06 13:25:00,139.59,139.6,139.47,139.52,61854.0,119.701,119.7096,119.5981,119.641,61854.0
2019-08-06 13:30:00,139.52,139.61,139.49,139.57,213743.0,119.641,119.7182,119.6153,119.6839,213743.0
2019-08-06 13:35:00,139.57,139.61,139.52,139.55,59561.0,119.6839,119.7182,119.641,119.6667,59561.0
2019-08-06 13:40:00,139.55,139.59,139.48,139.51,139573.0,119.6667,119.701,119.6067,119.6324,139573.0
2019-08-06 13:45:00,139.51,139.53,139.44,139.47,64650.0,119.6324,119.6496,119.5724,119.5981,64650.0
2019-08-06 13:50:00,139.47,139.57,139.37,139.44,58922.0,119.5981,119.6839,119.5124,119.5724,58922.0
2019-08-06 13:55:00,139.45,139.5,139.38,139.45,62719.0,119.581,119.6239,119.521,119.581,62719.0
2019-08-06 14:00:00,139.45,139.52,139.37,139.51,122954.0,119.581,119.641,119.5124,119.6324,122954.0
2019-08-06 14:05:00,139.51,139.52,139.37,139.4,57841.0,119.6324,119.641,119.5124,119.5381,57841.0
2019-08-06 14:10:00,139.4,139.41,139.32,139.32,98884.0,119.5381,119.5467,119.4695,119.4695,98884.0
2019-08-06 14:15:00,139.33,139.36,139.18,139.23,97225.0,119.4781,119.5038,119.3494,119.3923,97225.0
2019-08-06 14:20:00,139.22,139.28,139.18,139.24,77148.0,119.3837,119.4352,119.3494,119.4009,77148.0
2019-08-06 14:25:00,139.24,139.33,139.21,139.33,195085.0,119.4009,119.4781,119.3752,119.4781,195085.0
2019-08-06 14:30:00,139.33,139.37,139.22,139.23,51967.0,119.4781,119.5124,119.3837,119.3923,51967.0
2019-08-06 14:35:00,139.24,139.34,139.23,139.29,80875.0,119.4009,119.4866,119.3923,119.4438,80875.0
2019-08-06 14:40:00,139.29,139.38,139.28,139.38,73949.0,119.4438,119.521,119.4352,119.521,73949.0
2019-08-06 14:45:00,139.38,139.47,139.38,139.4,64439.0,119.521,119.5981,119.521,119.5381,64439.0
2019-08-06 14:50:00,139.39,139.49,139.39,139.47,101819.0,119.5295,119.6153,119.5295,119.5981,101819.0
2019-08-06 14:55:00,139.49,139.55,139.26,139.28,139468.0,119.6153,119.6667,119.418,119.4352,139468.0
2019-08-06 15:00:00,139.29,139.48,139.25,139.45,173787.0,119.4438,119.6067,119.4095,119.581,173787.0
2019-08-06 15:05:00,139.45,139.5,139.44,139.47,55924.0,119.581,119.6239,119.5724,119.5981,55924.0
2019-08-06 15:10:00,139.47,139.54,139.46,139.53,46803.0,119.5981,119.6582,119.5896,119.6496,46803.0
2019-08-06 15:15:00,139.53,139.61,139.52,139.58,146495.0,119.6496,119.7182,119.641,119.6925,146495.0
2019-08-06 15:20:00,139.59,139.67,139.57,139.65,100092.0,119.701,119.7696,119.6839,119.7525,100092.0
2019-08-06 15:25:00,139.66,139.7,139.61,139.64,72133.0,119.7611,119.7954,119.7182,119.7439,72133.0
2019-08-06 15:30:00,139.65,139.77,139.63,139.77,105585.0,119.7525,119.8554,119.7353,119.8554,105585.0
2019-08-06 15:35:00,139.76,139.76,139.65,139.67,174519.0,119.8468,119.8468,119.7525,119.7696,174519.0
2019-08-06 15:40:00,139.67,139.78,139.65,139.75,133591.0,119.7696,119.864,119.7525,119.8382,133591.0
2019-08-06 15:45:00,139.75,139.83,139.71,139.72,270842.0,119.8382,119.9068,119.8039,119.8125,270842.0
2019-08-06 15:50:00,139.72,139.82,139.66,139.76,348986.0,119.8125,119.8983,119.7611,119.8468,348986.0
2019-08-06 15:55:00,139.75,139.97,139.75,139.93,1289576.0,119.8382,120.0269,119.8382,119.9926,1289576.0
2019-08-07 09:30:00,142.4,142.48,142.31,142.37,561450.0,122.1107,122.1793,122.0335,122.0849,561450.0
2019-08-07 09:35:00,142.37,142.4,142.1,142.28,830845.0,122.0849,122.1107,121.8534,122.0078,830845.0
2019-08-07 09:40:00,142.28,142.82,142.27,142.8,673561.0,122.0078,122.4708,121.9992,122.4537,673561.0
2019-08-07 09:45:00,142.8,143.06,142.69,142.76,1242607.0,122.4537,122.6766,122.3593,122.4194,1242607.0
2019-08-07 09:50:00,142.77,142.84,142.63,142.65,790300.0,122.4279,122.488,122.3079,122.325,790300.0
2019-08-07 09:55:00,142.65,142.68,142.44,142.46,511716.0,122.325,122.3508,122.145,122.1621,511716.0
2019-08-07 10:00:00,142.46,142.81,142.45,142.61,878853.0,122.1621,122.4622,122.1535,122.2907,878853.0
2019-08-07 10:05:00,142.62,142.78,142.56,142.68,373303.0,122.2993,122.4365,122.2479,122.3508,373303.0
2019-08-07 10:10:00,142.68,142.68,142.4,142.55,415334.0,122.3508,122.3508,122.1107,122.2393,415334.0
2019-08-07 10:15:00,142.55,142.55,142.22,142.33,687174.0,122.2393,122.2393,121.9563,122.0506,687174.0
2019-08-07 10:20:00,142.36,142.68,142.29,142.66,290434.0,122.0764,122.3508,122.0163,122.3336,290434.0
2019-08-07 10:25:00,142.65,142.85,142.6,142.79,434172.0,122.325,122.4965,122.2822,122.4451,434172.0
2019-08-07 10:30:00,142.8,142.8,142.28,142.31,576738.0,122.4537,122.4537,122.0078,122.0335,576738.0
2019-08-07 10:35:00,142.31,142.47,142.21,142.24,432794.0,122.0335,122.1707,121.9477,121.9735,432794.0
2019-08-07 10:40:00,142.24,142.34,142.17,142.24,455727.0,121.9735,122.0592,121.9134,121.9735,455727.0
2019-08-07 10:45:00,142.24,142.43,142.17,142.24,360337.0,121.9735,122.1364,121.9134,121.9735,360337.0
2019-08-07 10:50:00,142.25,142.29,142.09,142.26,482674.0,121.982,122.0163,121.8448,121.9906,482674.0
2019-08-07 10:55:00,142.26,142.53,142.24,142.51,245468.0,121.9906,122.2221,121.9735,122.205,245468.0
2019-08-07 11:00:00,142.52,142.63,142.44,142.53,275053.0,122.2136,122.3079,122.145,122.2221,275053.0
2019-08-07 11:05:00,142.55,142.66,142.31,142.36,264413.0,122.2393,122.3336,122.0335,122.0764,264413.0
2019-08-07 11:10:00,142.35,142.41,142.23,142.34,205806.0,122.0678,122.1192,121.9649,122.0592,205806.0
2019-08-07 11:15:00,142.37,142.48,142.2,142.25,290728.0,122.0849,122.1793,121.9392,121.982,290728.0
2019-08-07 11:20:00,142.25,142.45,142.17,142.42,219957.0,121.982,122.1535,121.9134,122.1278,219957.0
2019-08-07 11:25:00,142.42,142.5,142.33,142.35,197262.0,122.1278,122.1964,122.0506,122.0678,197262.0
2019-08-07 11:30:00,142.35,142.43,142.15,142.25,207568.0,122.0678,122.1364,121.8963,121.982,207568.0
2019-08-07 11:35:00,142.26,142.34,142.21,142.32,178122.0,121.9906,122.0592,121.9477,122.0421,178122.0
2019-08-07 11:40:00,142.32,142.53,142.29,142.46,119736.0,122.0421,122.2221,122.0163,122.1621,119736.0
2019-08-07 11:45:00,142.47,142.47,142.23,142.28,196268.0,122.1707,122.1707,121.9649,122.0078,196268.0
2019-08-07 11:50:00,142.28,142.49,142.27,142.41,163154.0,122.0078,122.1878,121.9992,122.1192,163154.0
2019-08-07 11:55:00,142.41,142.62,142.29,142.57,286890.0,122.1192,122.2993,122.0163,122.2564,286890.0
2019-08-07 12:00:00,142.56,142.62,142.45,142.61,170611.0,122.2479,122.2993,122.1535,122.2907,170611.0
2019-08-07 12:05:00,142.61,142.74,142.53,142.68,245171.0,122.2907,122.4022,122.2221,122.3508,245171.0
2019-08-07 12:10:00,142.67,142.69,142.54,142.62,228623.0,122.3422,122.3593,122.2307,122.2993,228623.0
2019-08-07 12:15:00,142.61,142.8,142.61,142.77,212290.0,122.2907,122.4537,122.2907,122.4279,212290.0
2019-08-07 12:20:00,142.77,142.89,142.71,142.76,257173.0,122.4279,122.5308,122.3765,122.4194,257173.0
2019-08-07 12:25:00,142.76,142.84,142.57,142.59,261689.0,122.4194,122.488,122.2564,122.2736,261689.0
2019-08-07 12:30:00,142.59,142.73,142.54,142.63,136586.0,122.2736,122.3936,122.2307,122.3079,136586.0
2019-08-07 12:35:00,142.64,142.72,142.59,142.7,121093.0,122.3165,122.3851,122.2736,122.3679,121093.0
2019-08-07 12:40:00,142.7,142.73,142.52,142.55,174543.0,122.3679,122.3936,122.2136,122.2393,174543.0
2019-08-07 12:45:00,142.54,142.63,142.4,142.43,246691.0,122.2307,122.3079,122.1107,122.1364,246691.0
2019-08-07 12:50:00,142.42,142.42,142.31,142.36,163204.0,122.1278,122.1278,122.0335,122.0764,163204.0
2019-08-07 12:55:00,142.37,142.38,142.14,142.21,256254.0,122.0849,122.0935,121.8877,121.9477,256254.0
2019-08-07 13:00:00,142.22,142.39,141.7,141.73,1055766.0,121.9563,122.1021,121.5104,121.5361,1055766.0
2019-08-07 13:05:00,141.74,142.0,141.63,141.66,480241.0,121.5447,121.7676,121.4504,121.4761,480241.0
2019-08-07 13:10:00,141.67,141.92,141.66,141.91,301139.0,121.4847,121.699,121.4761,121.6905,301139.0
2019-08-07 13:15:00,141.9,141.97,141.74,141.89,218287.0,121.6819,121.7419,121.5447,121.6733,218287.0
2019-08-07 13:20:00,141.9,142.05,141.87,141.99,265579.0,121.6819,121.8105,121.6562,121.7591,265579.0
2019-08-07 13:25:00,142.0,142.09,141.95,141.99,134477.0,121.7676,121.8448,121.7248,121.7591,134477.0
2019-08-07 13:30:00,141.99,142.0,141.65,141.77,254408.0,121.7591,121.7676,121.4675,121.5704,254408.0
2019-08-07 13:35:00,141.76,141.77,141.48,141.48,314335.0,121.5618,121.5704,121.3217,121.3217,314335.0
2019-08-07 13:40:00,141.49,141.62,141.43,141.55,235066.0,121.3303,121.4418,121.2789,121.3818,235066.0
2019-08-07 13:45:00,141.54,141.65,141.44,141.48,149879.0,121.3732,121.4675,121.2874,121.3217,149879.0
2019-08-07 13:50:00,141.48,141.49,141.37,141.37,155188.0,121.3217,121.3303,121.2274,121.2274,155188.0
2019-08-07 13:55:00,141.38,141.57,141.38,141.48,154375.0,121.236,121.3989,121.236,121.3217,154375.0
2019-08-07 14:00:00,141.46,141.5,141.35,141.47,125801.0,121.3046,121.3389,121.2103,121.3132,125801.0
2019-08-07 14:05:00,141.47,141.49,141.12,141.16,281514.0,121.3132,121.3303,121.013,121.0473,281514.0
2019-08-07 14:10:00,141.15,141.35,141.13,141.3,151175.0,121.0388,121.2103,121.0216,121.1674,151175.0
2019-08-07 14:15:00,141.34,141.55,141.3,141.51,424738.0,121.2017,121.3818,121.1674,121.3475,424738.0
2019-08-07 14:20:00,141.5,141.7,141.44,141.68,155969.0,121.3389,121.5104,121.2874,121.4932,155969.0
2019-08-07 14:25:00,141.68,141.69,141.4,141.4,206431.0,121.4932,121.5018,121.2531,121.2531,206431.0
2019-08-07 14:30:00,141.41,141.54,141.4,141.44,118805.0,121.2617,121.3732,121.2531,121.2874,118805.0
2019-08-07 14:35:00,141.43,141.56,141.36,141.54,383125.0,121.2789,121.3903,121.2188,121.3732,383125.0
2019-08-07 14:40:00,141.53,141.64,141.3,141.37,291952.0,121.3646,121.4589,121.1674,121.2274,291952.0
2019-08-07 14:45:00,141.36,141.38,141.22,141.31,178143.0,121.2188,121.236,121.0988,121.176,178143.0
2019-08-07 14:50:00,141.31,141.32,141.13,141.24,177603.0,121.176,121.1845,121.0216,121.1159,177603.0
2019-08-07 14:55:00,141.24,141.35,140.99,141.15,276019.0,121.1159,121.2103,120.9016,121.0388,276019.0
2019-08-07 15:00:00,141.15,141.25,141.04,141.1,316316.0,121.0388,121.1245,120.9444,120.9959,316316.0
2019-08-07 15:05:00,141.1,141.12,140.74,140.77,230609.0,120.9959,121.013,120.6872,120.7129,230609.0
2019-08-07 15:10:00,140.78,140.86,140.65,140.69,220459.0,120.7215,120.7901,120.61,120.6443,220459.0
2019-08-07 15:15:00,140.69,140.81,140.59,140.77,587408.0,120.6443,120.7472,120.5585,120.7129,587408.0
2019-08-07 15:20:00,140.76,140.89,140.51,140.52,196463.0,120.7043,120.8158,120.4899,120.4985,196463.0
2019-08-07 15:25:00,140.54,140.61,140.34,140.36,296853.0,120.5157,120.5757,120.3442,120.3613,296853.0
2019-08-07 15:30:00,140.35,140.51,140.14,140.15,534484.0,120.3527,120.4899,120.1727,120.1812,534484.0
2019-08-07 15:35:00,140.15,140.28,139.78,139.9,1131698.0,120.1812,120.2927,119.864,119.9669,1131698.0
2019-08-07 15:40:00,139.9,140.1,139.9,139.97,562349.0,119.9669,120.1384,119.9669,120.0269,562349.0
2019-08-07 15:45:00,139.98,140.19,139.94,140.18,462240.0,120.0355,120.2155,120.0012,120.207,462240.0
2019-08-07 15:50:00,140.18,140.43,140.18,140.35,653099.0,120.207,120.4213,120.207,120.3527,653099.0
2019-08-07 15:55:00,140.34,140.34,140.01,140.03,1437868.0,120.3442,120.3442,120.0612,120.0783,1437868.0
2019-08-08 09:30:00,139.14,139.14,138.86,138.92,351652.0,119.3151,119.3151,119.075,119.1265,351652.0
2019-08-08 09:35:00,138.93,138.97,138.79,138.88,315036.0,119.1351,119.1694,119.015,119.0922,315036.0
2019-08-08 09:40:00,138.87,138.92,138.75,138.78,196197.0,119.0836,119.1265,118.9807,119.0064,196197.0
2019-08-08 09:45:00,138.79,138.86,138.73,138.78,151180.0,119.015,119.075,118.9636,119.0064,151180.0
2019-08-08 09:50:00,138.78,139.19,138.77,138.81,709220.0,119.0064,119.358,118.9979,119.0322,709220.0
2019-08-08 09:55:00,138.81,138.84,138.71,138.79,126641.0,119.0322,119.0579,118.9464,119.015,126641.0
2019-08-08 10:00:00,138.8,138.91,138.79,138.82,134008.0,119.0236,119.1179,119.015,119.0407,134008.0
2019-08-08 10:05:00,138.81,138.86,138.68,138.68,138635.0,119.0322,119.075,118.9207,118.9207,138635.0
2019-08-08 10:10:00,138.68,138.87,138.64,138.84,180549.0,118.9207,119.0836,118.8864,119.0579,180549.0
2019-08-08 10:15:00,138.83,138.94,138.75,138.9,101516.0,119.0493,119.1436,118.9807,119.1093,101516.0
2019-08-08 10:20:00,138.89,139.0,138.87,138.99,131872.0,119.1008,119.1951,119.0836,119.1865,131872.0
2019-08-08 10:25:00,138.99,139.02,138.83,138.88,247923.0,119.1865,119.2122,119.0493,119.0922,247923.0
2019-08-08 10:30:00,138.87,139.07,138.84,139.05,155960.0,119.0836,119.2551,119.0579,119.238,155960.0
2019-08-08 10:35:00,139.04,139.06,138.89,138.93,203439.0,119.2294,119.2465,119.1008,119.1351,203439.0
2019-08-08 10:40:00,138.93,138.95,138.8,138.92,147162.0,119.1351,119.1522,119.0236,119.1265,147162.0
2019-08-08 10:45:00,138.92,139.04,138.91,139.02,200111.0,119.1265,119.2294,119.1179,119.2122,200111.0
2019-08-08 10:50:00,139.02,139.12,138.98,139.11,102761.0,119.2122,119.298,119.1779,119.2894,102761.0
2019-08-08 10:55:00,139.11,139.13,138.94,138.99,93524.0,119.2894,119.3066,119.1436,119.1865,93524.0
2019-08-08 11:00:00,139.0,139.16,139.0,139.12,95227.0,119.1951,119.3323,119.1951,119.298,95227.0
2019-08-08 11:05:00,139.13,139.24,139.13,139.19,56586.0,119.3066,119.4009,119.3066,119.358,56586.0
2019-08-08 11:10:00,139.2,139.2,139.06,139.1,57100.0,119.3666,119.3666,119.2465,119.2808,57100.0
2019-08-08 11:15:00,139.1,139.11,139.01,139.06,67046.0,119.2808,119.2894,119.2037,119.2465,67046.0
2019-08-08 11:20:00,139.06,139.07,138.96,139.04,71430.0,119.2465,119.2551,119.1608,119.2294,71430.0
2019-08-08 11:25:00,139.04,139.08,138.95,139.0,75155.0,119.2294,119.2637,119.1522,119.1951,75155.0
2019-08-08 11:30:00,139.01,139.01,138.9,138.91,74324.0,119.2037,119.2037,119.1093,119.1179,74324.0
2019-08-08 11:35:00,138.91,138.98,138.9,138.96,48250.0,119.1179,119.1779,119.1093,119.1608,48250.0
2019-08-08 11:40:00,138.95,139.08,138.95,139.05,75923.0,119.1522,119.2637,119.1522,119.238,75923.0
2019-08-08 11:45:00,139.06,139.11,138.97,138.99,51338.0,119.2465,119.2894,119.1694,119.1865,51338.0
2019-08-08 11:50:00,138.97,139.04,138.97,139.02,43057.0,119.1694,119.2294,119.1694,119.2122,43057.0
2019-08-08 11:55:00,139.0,139.04,138.9,138.9,71045.0,119.1951,119.2294,119.1093,119.1093,71045.0
2019-08-08 12:00:00,138.9,138.9,138.79,138.82,109301.0,119.1093,119.1093,119.015,119.0407,109301.0
2019-08-08 12:05:00,138.81,138.83,138.7,138.75,105746.0,119.0322,119.0493,118.9378,118.9807,105746.0
2019-08-08 12:10:00,138.75,138.78,138.69,138.75,55431.0,118.9807,119.0064,118.9293,118.9807,55431.0
2019-08-08 12:15:00,138.73,138.74,138.62,138.69,83651.0,118.9636,118.9721,118.8692,118.9293,83651.0
2019-08-08 12:20:00,138.67,138.74,138.67,138.72,71149.0,118.9121,118.9721,118.9121,118.955,71149.0
2019-08-08 12:25:00,138.72,138.72,138.63,138.65,93500.0,118.955,118.955,118.8778,118.895,93500.0
2019-08-08 12:30:00,138.65,138.69,138.51,138.52,104933.0,118.895,118.9293,118.7749,118.7835,104933.0
2019-08-08 12:35:00,138.52,138.54,138.42,138.44,118454.0,118.7835,118.8006,118.6977,118.7149,118454.0
2019-08-08 12:40:00,138.43,138.48,138.38,138.44,165841.0,118.7063,118.7492,118.6634,118.7149,165841.0
2019-08-08 12:45:00,138.45,138.49,138.36,138.38,130576.0,118.7235,118.7578,118.6463,118.6634,130576.0
2019-08-08 12:50:00,138.37,138.38,138.27,138.31,184228.0,118.6549,118.6634,118.5691,118.6034,184228.0
2019-08-08 12:55:00,138.31,138.34,138.24,138.28,157455.0,118.6034,118.6291,118.5434,118.5777,157455.0
2019-08-08 13:00:00,138.28,138.43,137.98,138.34,507028.0,118.5777,118.7063,118.3204,118.6291,507028.0
2019-08-08 13:05:00,138.36,138.73,138.3,138.67,384849.0,118.6463,118.9636,118.5948,118.9121,384849.0
2019-08-08 13:10:00,138.68,138.72,138.49,138.6,177508.0,118.9207,118.955,118.7578,118.8521,177508.0
2019-08-08 13:15:00,138.6,138.67,138.51,138.63,153321.0,118.8521,118.9121,118.7749,118.8778,153321.0
2019-08-08 13:20:00,138.64,138.91,138.64,138.84,177076.0,118.8864,119.1179,118.8864,119.0579,177076.0
2019-08-08 13:25:00,138.84,138.91,138.79,138.86,107541.0,119.0579,119.1179,119.015,119.075,107541.0
2019-08-08 13:30:00,138.86,139.0,138.77,138.99,225569.0,119.075,119.1951,118.9979,119.1865,225569.0
2019-08-08 13:35:00,138.98,138.99,138.86,138.86,77071.0,119.1779,119.1865,119.075,119.075,77071.0
2019-08-08 13:40:00,138.87,139.07,138.85,138.99,73696.0,119.0836,119.2551,119.0665,119.1865,73696.0
2019-08-08 13:45:00,138.99,139.17,138.98,139.17,101474.0,119.1865,119.3409,119.1779,119.3409,101474.0
2019-08-08 13:50:00,139.17,139.32,139.11,139.22,184307.0,119.3409,119.4695,119.2894,119.3837,184307.0
2019-08-08 13:55:00,139.2,139.42,139.13,139.4,170535.0,119.3666,119.5553,119.3066,119.5381,170535.0
2019-08-08 14:00:00,139.39,139.53,139.2,139.5,276780.0,119.5295,119.6496,119.3666,119.6239,276780.0
2019-08-08 14:05:00,139.49,139.85,139.45,139.81,356882.0,119.6153,119.924,119.581,119.8897,356882.0
2019-08-08 14:10:00,139.81,139.82,139.55,139.55,286982.0,119.8897,119.8983,119.6667,119.6667,286982.0
2019-08-08 14:15:00,139.55,139.76,139.49,139.74,282381.0,119.6667,119.8468,119.6153,119.8297,282381.0
2019-08-08 14:20:00,139.73,139.88,139.72,139.82,197992.0,119.8211,119.9497,119.8125,119.8983,197992.0
2019-08-08 14:25:00,139.82,139.83,139.71,139.8,108699.0,119.8983,119.9068,119.8039,119.8811,108699.0
2019-08-08 14:30:00,139.8,139.9,139.68,139.9,138118.0,119.8811,119.9669,119.7782,119.9669,138118.0
2019-08-08 14:35:00,139.9,140.1,139.89,140.09,97933.0,119.9669,120.1384,119.9583,120.1298,97933.0
2019-08-08 14:40:00,140.08,140.24,140.03,140.19,126179.0,120.1212,120.2584,120.0783,120.2155,126179.0
2019-08-08 14:45:00,140.19,140.42,140.16,140.42,117305.0,120.2155,120.4128,120.1898,120.4128,117305.0
2019-08-08 14:50:00,140.42,140.43,140.17,140.17,199304.0,120.4128,120.4213,120.1984,120.1984,199304.0
2019-08-08 14:55:00,140.17,140.39,140.17,140.25,132028.0,120.1984,120.387,120.1984,120.267,132028.0
2019-08-08 15:00:00,140.26,140.27,139.95,140.11,249804.0,120.2756,120.2841,120.0097,120.1469,249804.0
2019-08-08 15:05:00,140.11,140.25,140.1,140.13,159049.0,120.1469,120.267,120.1384,120.1641,159049.0
2019-08-08 15:10:00,140.12,140.22,140.08,140.1,105430.0,120.1555,120.2413,120.1212,120.1384,105430.0
2019-08-08 15:15:00,140.09,140.15,140.02,140.08,137426.0,120.1298,120.1812,120.0698,120.1212,137426.0
2019-08-08 15:20:00,140.08,140.19,140.05,140.06,81370.0,120.1212,120.2155,120.0955,120.1041,81370.0
2019-08-08 15:25:00,140.06,140.17,140.01,140.13,100345.0,120.1041,120.1984,120.0612,120.1641,100345.0
2019-08-08 15:30:00,140.14,140.15,140.0,140.02,91980.0,120.1727,120.1812,120.0526,120.0698,91980.0
2019-08-08 15:35:00,140.01,140.12,139.97,140.1,569814.0,120.0612,120.1555,120.0269,120.1384,569814.0
2019-08-08 15:40:00,140.1,140.13,140.0,140.04,228552.0,120.1384,120.1641,120.0526,120.0869,228552.0
2019-08-08 15:45:00,140.05,140.15,140.04,140.11,174214.0,120.0955,120.1812,120.0869,120.1469,174214.0
2019-08-08 15:50:00,140.11,140.14,140.02,140.04,146183.0,120.1469,120.1727,120.0698,120.0869,146183.0
2019-08-08 15:55:00,140.05,140.33,140.02,140.32,403535.0,120.0955,120.3356,120.0698,120.327,403535.0
2019-08-09 09:30:00,140.67,140.74,140.53,140.57,124630.0,120.6271,120.6872,120.5071,120.5414,124630.0
2019-08-09 09:35:00,140.57,140.63,140.53,140.57,56150.0,120.5414,120.5928,120.5071,120.5414,56150.0
2019-08-09 09:40:00,140.58,140.66,140.53,140.6,129856.0,120.55,120.6186,120.5071,120.5671,129856.0
2019-08-09 09:45:00,140.6,140.74,140.59,140.71,69185.0,120.5671,120.6872,120.5585,120.6615,69185.0
2019-08-09 09:50:00,140.71,140.88,140.67,140.76,137372.0,120.6615,120.8072,120.6271,120.7043,137372.0
2019-08-09 09:55:00,140.77,140.8,140.66,140.76,98324.0,120.7129,120.7386,120.6186,120.7043,98324.0
2019-08-09 10:00:00,140.77,140.81,140.58,140.6,99210.0,120.7129,120.7472,120.55,120.5671,99210.0
2019-08-09 10:05:00,140.59,140.8,140.47,140.79,312451.0,120.5585,120.7386,120.4556,120.7301,312451.0
2019-08-09 10:10:00,140.8,140.82,140.66,140.75,129043.0,120.7386,120.7558,120.6186,120.6958,129043.0
2019-08-09 10:15:00,140.76,140.96,140.69,140.94,147845.0,120.7043,120.8758,120.6443,120.8587,147845.0
2019-08-09 10:20:00,140.95,141.07,140.9,141.01,102904.0,120.8673,120.9702,120.8244,120.9187,102904.0
2019-08-09 10:25:00,141.02,141.33,140.98,141.33,252336.0,120.9273,121.1931,120.893,121.1931,252336.0
2019-08-09 10:30:00,141.35,141.55,141.29,141.49,350452.0,121.2103,121.3818,121.1588,121.3303,350452.0
2019-08-09 10:35:00,141.49,141.49,141.26,141.33,143415.0,121.3303,121.3303,121.1331,121.1931,143415.0
2019-08-09 10:40:00,141.33,141.4,141.24,141.24,230345.0,121.1931,121.2531,121.1159,121.1159,230345.0
2019-08-09 10:45:00,141.23,141.24,141.02,141.1,264591.0,121.1074,121.1159,120.9273,120.9959,264591.0
2019-08-09 10:50:00,141.1,141.11,140.89,141.01,219235.0,120.9959,121.0045,120.8158,120.9187,219235.0
2019-08-09 10:55:00,141.01,141.04,140.9,140.98,82823.0,120.9187,120.9444,120.8244,120.893,82823.0
2019-08-09 11:00:00,140.98,141.17,140.92,141.01,169951.0,120.893,121.0559,120.8415,120.9187,169951.0
2019-08-09 11:05:00,141.0,141.12,140.94,141.11,104055.0,120.9101,121.013,120.8587,121.0045,104055.0
2019-08-09 11:10:00,141.12,141.14,140.91,140.94,87981.0,121.013,121.0302,120.833,120.8587,87981.0
2019-08-09 11:15:00,140.94,141.03,140.92,140.98,68579.0,120.8587,120.9359,120.8415,120.893,68579.0
2019-08-09 11:20:00,140.99,141.1,140.96,141.08,80751.0,120.9016,120.9959,120.8758,120.9787,80751.0
2019-08-09 11:25:00,141.09,141.29,141.09,141.26,91630.0,120.9873,121.1588,120.9873,121.1331,91630.0
2019-08-09 11:30:00,141.24,141.28,141.05,141.1,120509.0,121.1159,121.1502,120.953,120.9959,120509.0
2019-08-09 11:35:00,141.12,141.17,141.05,141.09,61147.0,121.013,121.0559,120.953,120.9873,61147.0
2019-08-09 11:40:00,141.1,141.12,140.99,141.06,58898.0,120.9959,121.013,120.9016,120.9616,58898.0
2019-08-09 11:45:00,141.06,141.1,140.87,140.91,50501.0,120.9616,120.9959,120.7987,120.833,50501.0
2019-08-09 11:50:00,140.91,140.97,140.88,140.97,70649.0,120.833,120.8844,120.8072,120.8844,70649.0
2019-08-09 11:55:00,140.97,141.06,140.87,141.05,94616.0,120.8844,120.9616,120.7987,120.953,94616.0
2019-08-09 12:00:00,141.05,141.05,140.88,140.91,65833.0,120.953,120.953,120.8072,120.833,65833.0
2019-08-09 12:05:00,140.92,140.97,140.86,140.87,57375.0,120.8415,120.8844,120.7901,120.7987,57375.0
2019-08-09 12:10:00,140.88,140.93,140.81,140.84,61609.0,120.8072,120.8501,120.7472,120.7729,61609.0
2019-08-09 12:15:00,140.85,141.01,140.85,140.96,66286.0,120.7815,120.9187,120.7815,120.8758,66286.0
2019-08-09 12:20:00,140.95,140.96,140.85,140.91,48249.0,120.8673,120.8758,120.7815,120.833,48249.0
2019-08-09 12:25:00,140.91,141.02,140.9,140.99,42587.0,120.833,120.9273,120.8244,120.9016,42587.0
2019-08-09 12:30:00,140.99,141.06,140.93,140.97,65749.0,120.9016,120.9616,120.8501,120.8844,65749.0
2019-08-09 12:35:00,141.0,141.03,140.92,140.93,33816.0,120.9101,120.9359,120.8415,120.8501,33816.0
2019-08-09 12:40:00,140.93,141.01,140.92,140.94,33238.0,120.8501,120.9187,120.8415,120.8587,33238.0
2019-08-09 12:45:00,140.93,140.97,140.84,140.89,28288.0,120.8501,120.8844,120.7729,120.8158,28288.0
2019-08-09 12:50:00,140.88,140.98,140.26,140.26,442114.0,120.8072,120.893,120.2756,120.2756,442114.0
2019-08-09 12:55:00,140.25,140.65,140.23,140.6,258478.0,120.267,120.61,120.2498,120.5671,258478.0
2019-08-09 13:00:00,140.62,140.62,140.48,140.53,112163.0,120.5843,120.5843,120.4642,120.5071,112163.0
2019-08-09 13:05:00,140.53,140.6,140.43,140.48,118293.0,120.5071,120.5671,120.4213,120.4642,118293.0
2019-08-09 13:10:00,140.47,140.58,140.45,140.45,83442.0,120.4556,120.55,120.4385,120.4385,83442.0
2019-08-09 13:15:00,140.45,140.51,140.4,140.44,51908.0,120.4385,120.4899,120.3956,120.4299,51908.0
2019-08-09 13:20:00,140.45,140.51,140.35,140.35,63585.0,120.4385,120.4899,120.3527,120.3527,63585.0
2019-08-09 13:25:00,140.35,140.56,140.35,140.55,178120.0,120.3527,120.5328,120.3527,120.5242,178120.0
2019-08-09 13:30:00,140.55,140.65,140.53,140.61,45051.0,120.5242,120.61,120.5071,120.5757,45051.0
2019-08-09 13:35:00,140.6,140.65,140.51,140.57,47565.0,120.5671,120.61,120.4899,120.5414,47565.0
2019-08-09 13:40:00,140.56,140.63,140.53,140.57,35923.0,120.5328,120.5928,120.5071,120.5414,35923.0
2019-08-09 13:45:00,140.58,140.73,140.54,140.65,60698.0,120.55,120.6786,120.5157,120.61,60698.0
2019-08-09 13:50:00,140.64,140.79,140.63,140.73,59479.0,120.6014,120.7301,120.5928,120.6786,59479.0
2019-08-09 13:55:00,140.75,140.76,140.64,140.68,42598.0,120.6958,120.7043,120.6014,120.6357,42598.0
2019-08-09 14:00:00,140.67,140.76,140.63,140.71,37517.0,120.6271,120.7043,120.5928,120.6615,37517.0
2019-08-09 14:05:00,140.72,140.74,140.65,140.66,44278.0,120.67,120.6872,120.61,120.6186,44278.0
2019-08-09 14:10:00,140.67,140.7,140.59,140.6,52847.0,120.6271,120.6529,120.5585,120.5671,52847.0
2019-08-09 14:15:00,140.61,140.7,140.59,140.59,85746.0,120.5757,120.6529,120.5585,120.5585,85746.0
2019-08-09 14:20:00,140.58,140.63,140.55,140.55,37886.0,120.55,120.5928,120.5242,120.5242,37886.0
2019-08-09 14:25:00,140.55,140.56,140.3,140.3,109144.0,120.5242,120.5328,120.3099,120.3099,109144.0
2019-08-09 14:30:00,140.3,140.4,140.3,140.37,49223.0,120.3099,120.3956,120.3099,120.3699,49223.0
2019-08-09 14:35:00,140.38,140.43,140.25,140.28,74324.0,120.3785,120.4213,120.267,120.2927,74324.0
2019-08-09 14:40:00,140.28,140.33,140.25,140.26,83948.0,120.2927,120.3356,120.267,120.2756,83948.0
2019-08-09 14:45:00,140.27,140.33,140.23,140.31,140034.0,120.2841,120.3356,120.2498,120.3184,140034.0
2019-08-09 14:50:00,140.31,140.35,140.28,140.33,50738.0,120.3184,120.3527,120.2927,120.3356,50738.0
2019-08-09 14:55:00,140.34,140.34,140.13,140.18,85833.0,120.3442,120.3442,120.1641,120.207,85833.0
2019-08-09 15:00:00,140.19,140.19,140.07,140.08,83283.0,120.2155,120.2155,120.1126,120.1212,83283.0
2019-08-09 15:05:00,140.07,140.07,139.98,139.99,264416.0,120.1126,120.1126,120.0355,120.044,264416.0
2019-08-09 15:10:00,140.0,140.11,139.98,140.05,58942.0,120.0526,120.1469,120.0355,120.0955,58942.0
2019-08-09 15:15:00,140.05,140.07,140.0,140.0,59396.0,120.0955,120.1126,120.0526,120.0526,59396.0
2019-08-09 15:20:00,140.01,140.05,139.93,139.94,48380.0,120.0612,120.0955,119.9926,120.0012,48380.0
2019-08-09 15:25:00,139.95,139.96,139.87,139.96,177115.0,120.0097,120.0183,119.9411,120.0183,177115.0
2019-08-09 15:30:00,139.97,140.04,139.93,139.98,116290.0,120.0269,120.0869,119.9926,120.0355,116290.0
2019-08-09 15:35:00,139.99,139.99,139.91,139.94,358604.0,120.044,120.044,119.9754,120.0012,358604.0
2019-08-09 15:40:00,139.94,139.99,139.93,139.98,157232.0,120.0012,120.044,119.9926,120.0355,157232.0
2019-08-09 15:45:00,139.98,140.0,139.89,139.96,296774.0,120.0355,120.0526,119.9583,120.0183,296774.0
2019-08-09 15:50:00,139.97,140.01,139.94,139.99,233552.0,120.0269,120.0612,120.0012,120.044,233552.0
2019-08-09 15:55:00,139.99,140.05,139.97,140.05,386240.0,120.044,120.0955,120.0269,120.0955,386240.0
2019-08-12 09:30:00,141.72,141.74,141.55,141.61,686094.0,121.5275,121.5447,121.3818,121.4332,686094.0
2019-08-12 09:35:00,141.6,141.7,141.57,141.63,147785.0,121.4246,121.5104,121.3989,121.4504,147785.0
2019-08-12 09:40:00,141.63,141.7,141.56,141.64,81131.0,121.4504,121.5104,121.3903,121.4589,81131.0
2019-08-12 09:45:00,141.64,141.71,141.53,141.68,71300.0,121.4589,121.519,121.3646,121.4932,71300.0
2019-08-12 09:50:00,141.69,141.79,141.64,141.76,109854.0,121.5018,121.5876,121.4589,121.5618,109854.0
2019-08-12 09:55:00,141.76,141.78,141.69,141.71,59342.0,121.5618,121.579,121.5018,121.519,59342.0
2019-08-12 10:00:00,141.72,141.72,141.59,141.66,70289.0,121.5275,121.5275,121.4161,121.4761,70289.0
2019-08-12 10:05:00,141.67,141.76,141.65,141.76,79252.0,121.4847,121.5618,121.4675,121.5618,79252.0
2019-08-12 10:10:00,141.76,141.78,141.64,141.66,74816.0,121.5618,121.579,121.4589,121.4761,74816.0
2019-08-12 10:15:00,141.65,141.7,141.58,141.69,97043.0,121.4675,121.5104,121.4075,121.5018,97043.0
2019-08-12 10:20:00,141.68,141.75,141.52,141.54,67288.0,121.4932,121.5533,121.356,121.3732,67288.0
2019-08-12 10:25:00,141.52,141.63,141.51,141.61,149130.0,121.356,121.4504,121.3475,121.4332,149130.0
2019-08-12 10:30:00,141.61,141.66,141.55,141.64,268540.0,121.4332,121.4761,121.3818,121.4589,268540.0
2019-08-12 10:35:00,141.64,141.8,141.64,141.79,131132.0,121.4589,121.5961,121.4589,121.5876,131132.0
2019-08-12 10:40:00,141.8,141.99,141.79,141.98,116993.0,121.5961,121.7591,121.5876,121.7505,116993.0
2019-08-12 10:45:00,141.97,142.15,141.96,142.08,142240.0,121.7419,121.8963,121.7333,121.8363,142240.0
2019-08-12 10:50:00,142.1,142.14,141.94,141.98,167597.0,121.8534,121.8877,121.7162,121.7505,167597.0
2019-08-12 10:55:00,141.99,142.0,141.92,141.98,415644.0,121.7591,121.7676,121.699,121.7505,415644.0
2019-08-12 11:00:00,141.99,142.08,141.95,142.0,62570.0,121.7591,121.8363,121.7248,121.7676,62570.0
2019-08-12 11:05:00,142.01,142.08,142.0,142.04,26622.0,121.7762,121.8363,121.7676,121.8019,26622.0
2019-08-12 11:10:00,142.04,142.15,142.04,142.13,45287.0,121.8019,121.8963,121.8019,121.8791,45287.0
2019-08-12 11:15:00,142.13,142.14,142.07,142.09,28151.0,121.8791,121.8877,121.8277,121.8448,28151.0
2019-08-12 11:20:00,142.09,142.13,142.06,142.1,99811.0,121.8448,121.8791,121.8191,121.8534,99811.0
2019-08-12 11:25:00,142.11,142.19,142.06,142.18,370585.0,121.862,121.9306,121.8191,121.922,370585.0
2019-08-12 11:30:00,142.18,142.2,142.07,142.19,39048.0,121.922,121.9392,121.8277,121.9306,39048.0
2019-08-12 11:35:00,142.19,142.2,142.1,142.19,33086.0,121.9306,121.9392,121.8534,121.9306,33086.0
2019-08-12 11:40:00,142.19,142.21,142.12,142.14,97500.0,121.9306,121.9477,121.8706,121.8877,97500.0
2019-08-12 11:45:00,142.14,142.18,142.12,142.16,43871.0,121.8877,121.922,121.8706,121.9049,43871.0
2019-08-12 11:50:00,142.15,142.16,142.1,142.11,28127.0,121.8963,121.9049,121.8534,121.862,28127.0
2019-08-12 11:55:00,142.11,142.14,142.08,142.1,30154.0,121.862,121.8877,121.8363,121.8534,30154.0
2019-08-12 12:00:00,142.11,142.19,142.1,142.17,45880.0,121.862,121.9306,121.8534,121.9134,45880.0
2019-08-12 12:05:00,142.17,142.27,142.15,142.16,80358.0,121.9134,121.9992,121.8963,121.9049,80358.0
2019-08-12 12:10:00,142.16,142.22,142.16,142.21,96688.0,121.9049,121.9563,121.9049,121.9477,96688.0
2019-08-12 12:15:00,142.22,142.27,142.18,142.19,84502.0,121.9563,121.9992,121.922,121.9306,84502.0
2019-08-12 12:20:00,142.19,142.22,142.16,142.18,20100.0,121.9306,121.9563,121.9049,121.922,20100.0
2019-08-12 12:25:00,142.18,142.28,142.17,142.25,39193.0,121.922,122.0078,121.9134,121.982,39193.0
2019-08-12 12:30:00,142.25,142.44,142.25,142.34,194480.0,121.982,122.145,121.982,122.0592,194480.0
2019-08-12 12:35:00,142.34,142.36,142.3,142.34,53243.0,122.0592,122.0764,122.0249,122.0592,53243.0
2019-08-12 12:40:00,142.34,142.61,142.33,142.6,105062.0,122.0592,122.2907,122.0506,122.2822,105062.0
2019-08-12 12:45:00,142.62,142.67,142.58,142.65,88463.0,122.2993,122.3422,122.265,122.325,88463.0
2019-08-12 12:50:00,142.65,142.78,142.64,142.75,88977.0,122.325,122.4365,122.3165,122.4108,88977.0
2019-08-12 12:55:00,142.75,142.8,142.7,142.77,97251.0,122.4108,122.4537,122.3679,122.4279,97251.0
2019-08-12 13:00:00,142.77,142.88,142.77,142.84,82795.0,122.4279,122.5223,122.4279,122.488,82795.0
2019-08-12 13:05:00,142.84,142.92,142.84,142.92,62893.0,122.488,122.5566,122.488,122.5566,62893.0
2019-08-12 13:10:00,142.93,143.0,142.9,142.97,68405.0,122.5651,122.6252,122.5394,122.5994,68405.0
2019-08-12 13:15:00,142.98,143.12,142.96,143.02,141307.0,122.608,122.7281,122.5909,122.6423,141307.0
2019-08-12 13:20:00,143.02,143.09,142.99,143.08,51446.0,122.6423,122.7023,122.6166,122.6938,51446.0
2019-08-12 13:25:00,143.08,143.08,142.86,142.88,193666.0,122.6938,122.6938,122.5051,122.5223,193666.0
2019-08-12 13:30:00,142.88,142.92,142.7,142.73,207344.0,122.5223,122.5566,122.3679,122.3936,207344.0
2019-08-12 13:35:00,142.73,142.83,142.73,142.77,93191.0,122.3936,122.4794,122.3936,122.4279,93191.0
2019-08-12 13:40:00,142.77,142.79,142.72,142.74,121343.0,122.4279,122.4451,122.3851,122.4022,121343.0
2019-08-12 13:45:00,142.74,142.74,142.57,142.59,114290.0,122.4022,122.4022,122.2564,122.2736,114290.0
2019-08-12 13:50:00,142.58,142.74,142.57,142.7,46875.0,122.265,122.4022,122.2564,122.3679,46875.0
2019-08-12 13:55:00,142.71,142.72,142.64,142.66,29392.0,122.3765,122.3851,122.3165,122.3336,29392.0
2019-08-12 14:00:00,142.66,142.69,142.55,142.6,154080.0,122.3336,122.3593,122.2393,122.2822,154080.0
2019-08-12 14:05:00,142.6,142.71,142.6,142.65,27498.0,122.2822,122.3765,122.2822,122.325,27498.0
2019-08-12 14:10:00,142.67,142.72,142.64,142.71,88021.0,122.3422,122.3851,122.3165,122.3765,88021.0
2019-08-12 14:15:00,142.7,142.76,142.69,142.72,43593.0,122.3679,122.4194,122.3593,122.3851,43593.0
2019-08-12 14:20:00,142.71,142.81,142.67,142.79,70159.0,122.3765,122.4622,122.3422,122.4451,70159.0
2019-08-12 14:25:00,142.8,143.0,142.8,142.97,93026.0,122.4537,122.6252,122.4537,122.5994,93026.0
2019-08-12 14:30:00,142.98,143.21,142.91,143.1,367938.0,122.608,122.8052,122.548,122.7109,367938.0
2019-08-12 14:35:00,143.09,143.19,143.08,143.15,123103.0,122.7023,122.7881,122.6938,122.7538,123103.0
2019-08-12 14:40:00,143.15,143.43,143.13,143.36,406567.0,122.7538,122.9939,122.7366,122.9339,406567.0
2019-08-12 14:45:00,143.36,143.37,143.26,143.29,85344.0,122.9339,122.9424,122.8481,122.8738,85344.0
2019-08-12 14:50:00,143.3,143.3,143.19,143.21,79382.0,122.8824,122.8824,122.7881,122.8052,79382.0
2019-08-12 14:55:00,143.21,143.24,143.08,143.16,296012.0,122.8052,122.831,122.6938,122.7624,296012.0
2019-08-12 15:00:00,143.16,143.18,143.08,143.13,202864.0,122.7624,122.7795,122.6938,122.7366,202864.0
2019-08-12 15:05:00,143.14,143.17,143.11,143.16,63521.0,122.7452,122.7709,122.7195,122.7624,63521.0
2019-08-12 15:10:00,143.16,143.18,143.08,143.17,77462.0,122.7624,122.7795,122.6938,122.7709,77462.0
2019-08-12 15:15:00,143.17,143.17,143.02,143.07,98772.0,122.7709,122.7709,122.6423,122.6852,98772.0
2019-08-12 15:20:00,143.07,143.09,142.91,142.91,162386.0,122.6852,122.7023,122.548,122.548,162386.0
2019-08-12 15:25:00,142.91,142.94,142.87,142.9,122046.0,122.548,122.5737,122.5137,122.5394,122046.0
2019-08-12 15:30:00,142.89,142.9,142.79,142.86,161482.0,122.5308,122.5394,122.4451,122.5051,161482.0
2019-08-12 15:35:00,142.86,142.93,142.83,142.84,150850.0,122.5051,122.5651,122.4794,122.488,150850.0
2019-08-12 15:40:00,142.85,142.9,142.84,142.87,162185.0,122.4965,122.5394,122.488,122.5137,162185.0
2019-08-12 15:45:00,142.88,142.91,142.83,142.9,337848.0,122.5223,122.548,122.4794,122.5394,337848.0
2019-08-12 15:50:00,142.9,142.93,142.87,142.91,241055.0,122.5394,122.5651,122.5137,122.548,241055.0
2019-08-12 15:55:00,142.9,143.1,142.88,142.96,1068199.0,122.5394,122.7109,122.5223,122.5909,1068199.0
2019-08-13 09:30:00,143.81,143.92,143.73,143.74,342580.0,123.3198,123.4141,123.2512,123.2597,342580.0
2019-08-13 09:35:00,143.74,143.79,143.31,143.47,916825.0,123.2597,123.3026,122.891,123.0282,916825.0
2019-08-13 09:40:00,143.46,143.79,143.44,143.53,343841.0,123.0196,123.3026,123.0025,123.0797,343841.0
2019-08-13 09:45:00,143.52,143.7,142.82,142.97,875524.0,123.0711,123.2254,122.4708,122.5994,875524.0
2019-08-13 09:50:00,142.97,143.28,142.81,142.96,583599.0,122.5994,122.8653,122.4622,122.5909,583599.0
2019-08-13 09:55:00,142.95,143.04,142.72,142.77,684133.0,122.5823,122.6595,122.3851,122.4279,684133.0
2019-08-13 10:00:00,142.78,143.07,142.65,142.7,472446.0,122.4365,122.6852,122.325,122.3679,472446.0
2019-08-13 10:05:00,142.72,142.82,142.41,142.48,335735.0,122.3851,122.4708,122.1192,122.1793,335735.0
2019-08-13 10:10:00,142.46,142.57,142.28,142.35,357319.0,122.1621,122.2564,122.0078,122.0678,357319.0
2019-08-13 10:15:00,142.33,142.48,142.29,142.3,166015.0,122.0506,122.1793,122.0163,122.0249,166015.0
2019-08-13 10:20:00,142.3,142.52,142.26,142.5,179069.0,122.0249,122.2136,121.9906,122.1964,179069.0
2019-08-13 10:25:00,142.52,142.53,142.15,142.21,207137.0,122.2136,122.2221,121.8963,121.9477,207137.0
2019-08-13 10:30:00,142.21,142.26,141.95,142.23,256853.0,121.9477,121.9906,121.7248,121.9649,256853.0
2019-08-13 10:35:00,142.22,142.36,142.1,142.35,128324.0,121.9563,122.0764,121.8534,122.0678,128324.0
2019-08-13 10:40:00,142.37,142.49,142.31,142.44,165438.0,122.0849,122.1878,122.0335,122.145,165438.0
2019-08-13 10:45:00,142.43,142.9,142.43,142.82,263116.0,122.1364,122.5394,122.1364,122.4708,263116.0
2019-08-13 10:50:00,142.8,142.91,142.6,142.62,328833.0,122.4537,122.548,122.2822,122.2993,328833.0
2019-08-13 10:55:00,142.62,142.74,142.54,142.71,90454.0,122.2993,122.4022,122.2307,122.3765,90454.0
2019-08-13 11:00:00,142.73,142.97,142.69,142.81,157753.0,122.3936,122.5994,122.3593,122.4622,157753.0
2019-08-13 11:05:00,142.8,142.9,142.66,142.66,149814.0,122.4537,122.5394,122.3336,122.3336,149814.0
2019-08-13 11:10:00,142.67,142.77,142.63,142.77,52760.0,122.3422,122.4279,122.3079,122.4279,52760.0
2019-08-13 11:15:00,142.73,143.35,142.73,143.32,373423.0,122.3936,122.9253,122.3936,122.8996,373423.0
2019-08-13 11:20:00,143.31,143.33,142.9,143.0,325171.0,122.891,122.9081,122.5394,122.6252,325171.0
2019-08-13 11:25:00,143.0,143.02,142.82,142.96,86489.0,122.6252,122.6423,122.4708,122.5909,86489.0
2019-08-13 11:30:00,142.98,143.03,142.76,142.88,146794.0,122.608,122.6509,122.4194,122.5223,146794.0
2019-08-13 11:35:00,142.87,142.88,142.71,142.72,213010.0,122.5137,122.5223,122.3765,122.3851,213010.0
2019-08-13 11:40:00,142.73,142.83,142.69,142.75,103669.0,122.3936,122.4794,122.3593,122.4108,103669.0
2019-08-13 11:45:00,142.74,142.77,142.69,142.72,66684.0,122.4022,122.4279,122.3593,122.3851,66684.0
2019-08-13 11:50:00,142.71,142.85,142.67,142.8,44409.0,122.3765,122.4965,122.3422,122.4537,44409.0
2019-08-13 11:55:00,142.78,142.79,142.62,142.67,131537.0,122.4365,122.4451,122.2993,122.3422,131537.0
2019-08-13 12:00:00,142.66,142.71,142.6,142.68,120825.0,122.3336,122.3765,122.2822,122.3508,120825.0
2019-08-13 12:05:00,142.66,142.77,142.63,142.67,33050.0,122.3336,122.4279,122.3079,122.3422,33050.0
2019-08-13 12:10:00,142.67,142.83,142.66,142.77,51496.0,122.3422,122.4794,122.3336,122.4279,51496.0
2019-08-13 12:15:00,142.76,142.77,142.63,142.66,97762.0,122.4194,122.4279,122.3079,122.3336,97762.0
2019-08-13 12:20:00,142.65,142.65,142.48,142.49,140052.0,122.325,122.325,122.1793,122.1878,140052.0
2019-08-13 12:25:00,142.49,142.51,142.35,142.47,81853.0,122.1878,122.205,122.0678,122.1707,81853.0
2019-08-13 12:30:00,142.48,142.76,142.46,142.71,135608.0,122.1793,122.4194,122.1621,122.3765,135608.0
2019-08-13 12:35:00,142.71,142.78,142.63,142.7,93536.0,122.3765,122.4365,122.3079,122.3679,93536.0
2019-08-13 12:40:00,142.7,142.72,142.6,142.66,69058.0,122.3679,122.3851,122.2822,122.3336,69058.0
2019-08-13 12:45:00,142.66,142.75,142.65,142.72,51068.0,122.3336,122.4108,122.325,122.3851,51068.0
2019-08-13 12:50:00,142.72,142.77,142.68,142.73,26274.0,122.3851,122.4279,122.3508,122.3936,26274.0
2019-08-13 12:55:00,142.73,142.83,142.73,142.81,72799.0,122.3936,122.4794,122.3936,122.4622,72799.0
2019-08-13 13:00:00,142.82,142.82,142.69,142.72,47912.0,122.4708,122.4708,122.3593,122.3851,47912.0
2019-08-13 13:05:00,142.71,142.76,142.62,142.65,88213.0,122.3765,122.4194,122.2993,122.325,88213.0
2019-08-13 13:10:00,142.65,142.67,142.6,142.62,39665.0,122.325,122.3422,122.2822,122.2993,39665.0
2019-08-13 13:15:00,142.61,143.19,142.55,142.94,581485.0,122.2907,122.7881,122.2393,122.5737,581485.0
2019-08-13 13:20:00,142.95,142.99,142.68,142.73,173295.0,122.5823,122.6166,122.3508,122.3936,173295.0
2019-08-13 13:25:00,142.72,142.81,142.63,142.78,88857.0,122.3851,122.4622,122.3079,122.4365,88857.0
2019-08-13 13:30:00,142.8,142.94,142.73,142.85,63502.0,122.4537,122.5737,122.3936,122.4965,63502.0
2019-08-13 13:35:00,142.87,143.04,142.81,143.01,68974.0,122.5137,122.6595,122.4622,122.6337,68974.0
2019-08-13 13:40:00,143.01,143.03,142.91,142.91,59577.0,122.6337,122.6509,122.548,122.548,59577.0
2019-08-13 13:45:00,142.92,142.94,142.78,142.84,51829.0,122.5566,122.5737,122.4365,122.488,51829.0
2019-08-13 13:50:00,142.84,142.84,142.72,142.72,103185.0,122.488,122.488,122.3851,122.3851,103185.0
2019-08-13 13:55:00,142.72,142.75,142.61,142.65,94145.0,122.3851,122.4108,122.2907,122.325,94145.0
2019-08-13 14:00:00,142.65,142.73,142.61,142.62,46848.0,122.325,122.3936,122.2907,122.2993,46848.0
2019-08-13 14:05:00,142.63,142.74,142.62,142.7,41321.0,122.3079,122.4022,122.2993,122.3679,41321.0
2019-08-13 14:10:00,142.69,142.79,142.67,142.74,69657.0,122.3593,122.4451,122.3422,122.4022,69657.0
2019-08-13 14:15:00,142.74,142.74,142.53,142.54,63007.0,122.4022,122.4022,122.2221,122.2307,63007.0
2019-08-13 14:20:00,142.55,142.56,142.49,142.5,47565.0,122.2393,122.2479,122.1878,122.1964,47565.0
2019-08-13 14:25:00,142.49,142.61,142.48,142.51,85663.0,122.1878,122.2907,122.1793,122.205,85663.0
2019-08-13 14:30:00,142.51,142.56,142.48,142.53,58662.0,122.205,122.2479,122.1793,122.2221,58662.0
2019-08-13 14:35:00,142.54,142.64,142.48,142.52,80788.0,122.2307,122.3165,122.1793,122.2136,80788.0
2019-08-13 14:40:00,142.51,142.75,142.49,142.72,59784.0,122.205,122.4108,122.1878,122.3851,59784.0
2019-08-13 14:45:00,142.72,142.93,142.71,142.91,131606.0,122.3851,122.5651,122.3765,122.548,131606.0
2019-08-13 14:50:00,142.92,143.06,142.89,142.94,85269.0,122.5566,122.6766,122.5308,122.5737,85269.0
2019-08-13 14:55:00,142.95,142.97,142.8,142.87,137693.0,122.5823,122.5994,122.4537,122.5137,137693.0
2019-08-13 15:00:00,142.87,143.07,142.8,142.93,242728.0,122.5137,122.6852,122.4537,122.5651,242728.0
2019-08-13 15:05:00,142.93,142.96,142.79,142.84,63380.0,122.5651,122.5909,122.4451,122.488,63380.0
2019-08-13 15:10:00,142.83,142.85,142.68,142.71,102262.0,122.4794,122.4965,122.3508,122.3765,102262.0
2019-08-13 15:15:00,142.71,142.71,142.57,142.64,140729.0,122.3765,122.3765,122.2564,122.3165,140729.0
2019-08-13 15:20:00,142.63,142.7,142.61,142.65,46046.0,122.3079,122.3679,122.2907,122.325,46046.0
2019-08-13 15:25:00,142.64,142.68,142.62,142.63,39292.0,122.3165,122.3508,122.2993,122.3079,39292.0
2019-08-13 15:30:00,142.64,142.71,142.61,142.65,105547.0,122.3165,122.3765,122.2907,122.325,105547.0
2019-08-13 15:35:00,142.65,142.68,142.61,142.61,175283.0,122.325,122.3508,122.2907,122.2907,175283.0
2019-08-13 15:40:00,142.61,142.66,142.58,142.62,116831.0,122.2907,122.3336,122.265,122.2993,116831.0
2019-08-13 15:45:00,142.61,142.67,142.6,142.65,97612.0,122.2907,122.3422,122.2822,122.325,97612.0
2019-08-13 15:50:00,142.66,142.7,142.56,142.59,312884.0,122.3336,122.3679,122.2479,122.2736,312884.0
2019-08-13 15:55:00,142.59,142.64,142.42,142.48,636875.0,122.2736,122.3165,122.1278,122.1793,636875.0
2019-08-14 09:30:00,145.16,145.39,145.02,145.17,449046.0,124.4774,124.6746,124.3574,124.486,449046.0
2019-08-14 09:35:00,145.15,145.17,144.98,144.98,400167.0,124.4688,124.486,124.3231,124.3231,400167.0
2019-08-14 09:40:00,144.97,145.2,144.91,145.15,312332.0,124.3145,124.5117,124.263,124.4688,312332.0
2019-08-14 09:45:00,145.16,145.4,145.07,145.13,233934.0,124.4774,124.6832,124.4002,124.4517,233934.0
2019-08-14 09:50:00,145.14,145.16,144.81,144.91,414573.0,124.4603,124.4774,124.1773,124.263,414573.0
2019-08-14 09:55:00,144.91,144.94,144.71,144.78,230400.0,124.263,124.2888,124.0915,124.1516,230400.0
2019-08-14 10:00:00,144.76,145.03,144.76,145.02,321614.0,124.1344,124.3659,124.1344,124.3574,321614.0
2019-08-14 10:05:00,145.02,145.04,144.78,144.98,169439.0,124.3574,124.3745,124.1516,124.3231,169439.0
2019-08-14 10:10:00,144.99,145.08,144.94,145.06,165576.0,124.3316,124.4088,124.2888,124.3917,165576.0
2019-08-14 10:15:00,145.07,145.14,144.96,145.1,145534.0,124.4002,124.4603,124.3059,124.426,145534.0
2019-08-14 10:20:00,145.1,145.17,144.98,145.0,250710.0,124.426,124.486,124.3231,124.3402,250710.0
2019-08-14 10:25:00,145.01,145.03,144.93,144.95,170976.0,124.3488,124.3659,124.2802,124.2973,170976.0
2019-08-14 10:30:00,144.94,145.01,144.9,144.97,168328.0,124.2888,124.3488,124.2545,124.3145,168328.0
2019-08-14 10:35:00,144.97,145.13,144.95,145.11,136010.0,124.3145,124.4517,124.2973,124.4345,136010.0
2019-08-14 10:40:00,145.11,145.2,145.02,145.05,89646.0,124.4345,124.5117,124.3574,124.3831,89646.0
2019-08-14 10:45:00,145.03,145.15,144.92,145.13,101031.0,124.3659,124.4688,124.2716,124.4517,101031.0
2019-08-14 10:50:00,145.12,145.23,145.1,145.18,78483.0,124.4431,124.5374,124.426,124.4946,78483.0
2019-08-14 10:55:00,145.18,145.34,145.08,145.33,117821.0,124.4946,124.6318,124.4088,124.6232,117821.0
2019-08-14 11:00:00,145.32,145.43,145.28,145.37,201593.0,124.6146,124.7089,124.5803,124.6575,201593.0
2019-08-14 11:05:00,145.36,145.43,145.22,145.29,181236.0,124.6489,124.7089,124.5289,124.5889,181236.0
2019-08-14 11:10:00,145.28,145.38,145.24,145.38,96721.0,124.5803,124.6661,124.546,124.6661,96721.0
2019-08-14 11:15:00,145.38,145.48,145.28,145.38,191341.0,124.6661,124.7518,124.5803,124.6661,191341.0
2019-08-14 11:20:00,145.38,145.38,145.2,145.24,283119.0,124.6661,124.6661,124.5117,124.546,283119.0
2019-08-14 11:25:00,145.25,145.31,145.19,145.2,124476.0,124.5546,124.606,124.5031,124.5117,124476.0
2019-08-14 11:30:00,145.2,145.27,145.14,145.16,87997.0,124.5117,124.5717,124.4603,124.4774,87997.0
2019-08-14 11:35:00,145.16,145.23,145.05,145.1,196733.0,124.4774,124.5374,124.3831,124.426,196733.0
2019-08-14 11:40:00,145.09,145.29,145.08,145.28,89992.0,124.4174,124.5889,124.4088,124.5803,89992.0
2019-08-14 11:45:00,145.28,145.46,145.27,145.37,130084.0,124.5803,124.7347,124.5717,124.6575,130084.0
2019-08-14 11:50:00,145.38,145.4,145.26,145.27,78719.0,124.6661,124.6832,124.5632,124.5717,78719.0
2019-08-14 11:55:00,145.27,145.44,145.22,145.35,74802.0,124.5717,124.7175,124.5289,124.6403,74802.0
2019-08-14 12:00:00,145.36,145.47,145.35,145.46,88449.0,124.6489,124.7432,124.6403,124.7347,88449.0
2019-08-14 12:05:00,145.46,145.47,145.35,145.45,66039.0,124.7347,124.7432,124.6403,124.7261,66039.0
2019-08-14 12:10:00,145.45,145.48,145.35,145.35,61348.0,124.7261,124.7518,124.6403,124.6403,61348.0
2019-08-14 12:15:00,145.34,145.53,145.34,145.49,193196.0,124.6318,124.7947,124.6318,124.7604,193196.0
2019-08-14 12:20:00,145.49,145.53,145.39,145.4,99196.0,124.7604,124.7947,124.6746,124.6832,99196.0
2019-08-14 12:25:00,145.41,145.5,145.35,145.44,51246.0,124.6918,124.769,124.6403,124.7175,51246.0
2019-08-14 12:30:00,145.44,145.45,145.23,145.27,103677.0,124.7175,124.7261,124.5374,124.5717,103677.0
2019-08-14 12:35:00,145.27,145.38,145.2,145.37,66170.0,124.5717,124.6661,124.5117,124.6575,66170.0
2019-08-14 12:40:00,145.36,145.45,145.34,145.37,51007.0,124.6489,124.7261,124.6318,124.6575,51007.0
2019-08-14 12:45:00,145.38,145.43,145.36,145.43,34063.0,124.6661,124.7089,124.6489,124.7089,34063.0
2019-08-14 12:50:00,145.42,145.46,145.4,145.46,47986.0,124.7004,124.7347,124.6832,124.7347,47986.0
2019-08-14 12:55:00,145.46,145.57,145.43,145.53,52716.0,124.7347,124.829,124.7089,124.7947,52716.0
2019-08-14 13:00:00,145.55,145.56,145.44,145.5,108181.0,124.8118,124.8204,124.7175,124.769,108181.0
2019-08-14 13:05:00,145.5,145.53,145.43,145.47,41145.0,124.769,124.7947,124.7089,124.7432,41145.0
2019-08-14 13:10:00,145.46,145.54,145.42,145.44,36335.0,124.7347,124.8033,124.7004,124.7175,36335.0
2019-08-14 13:15:00,145.43,145.66,145.41,145.56,178794.0,124.7089,124.9062,124.6918,124.8204,178794.0
2019-08-14 13:20:00,145.56,145.6,145.43,145.44,91810.0,124.8204,124.8547,124.7089,124.7175,91810.0
2019-08-14 13:25:00,145.44,145.48,145.32,145.39,92830.0,124.7175,124.7518,124.6146,124.6746,92830.0
2019-08-14 13:30:00,145.39,145.49,145.33,145.47,94482.0,124.6746,124.7604,124.6232,124.7432,94482.0
2019-08-14 13:35:00,145.47,145.48,145.41,145.42,61005.0,124.7432,124.7518,124.6918,124.7004,61005.0
2019-08-14 13:40:00,145.42,145.47,145.41,145.45,71455.0,124.7004,124.7432,124.6918,124.7261,71455.0
2019-08-14 13:45:00,145.45,145.49,145.41,145.45,84923.0,124.7261,124.7604,124.6918,124.7261,84923.0
2019-08-14 13:50:00,145.44,145.51,145.43,145.47,98205.0,124.7175,124.7775,124.7089,124.7432,98205.0
2019-08-14 13:55:00,145.47,145.52,145.46,145.46,55208.0,124.7432,124.7861,124.7347,124.7347,55208.0
2019-08-14 14:00:00,145.47,145.55,145.38,145.55,57488.0,124.7432,124.8118,124.6661,124.8118,57488.0
2019-08-14 14:05:00,145.55,145.61,145.49,145.55,72022.0,124.8118,124.8633,124.7604,124.8118,72022.0
2019-08-14 14:10:00,145.57,145.59,145.52,145.59,53341.0,124.829,124.8461,124.7861,124.8461,53341.0
2019-08-14 14:15:00,145.58,145.58,145.47,145.5,153087.0,124.8376,124.8376,124.7432,124.769,153087.0
2019-08-14 14:20:00,145.5,145.56,145.49,145.55,57238.0,124.769,124.8204,124.7604,124.8118,57238.0
2019-08-14 14:25:00,145.55,145.65,145.53,145.6,46392.0,124.8118,124.8976,124.7947,124.8547,46392.0
2019-08-14 14:30:00,145.61,145.63,145.54,145.58,109020.0,124.8633,124.8804,124.8033,124.8376,109020.0
2019-08-14 14:35:00,145.58,145.6,145.53,145.58,62019.0,124.8376,124.8547,124.7947,124.8376,62019.0
2019-08-14 14:40:00,145.58,145.67,145.57,145.66,93142.0,124.8376,124.9147,124.829,124.9062,93142.0
2019-08-14 14:45:00,145.65,145.66,145.58,145.63,66413.0,124.8976,124.9062,124.8376,124.8804,66413.0
2019-08-14 14:50:00,145.63,145.68,145.59,145.66,119230.0,124.8804,124.9233,124.8461,124.9062,119230.0
2019-08-14 14:55:00,145.66,145.73,145.63,145.66,128816.0,124.9062,124.9662,124.8804,124.9062,128816.0
2019-08-14 15:00:00,145.68,145.69,145.32,145.34,405735.0,124.9233,124.9319,124.6146,124.6318,405735.0
2019-08-14 15:05:00,145.34,145.36,145.18,145.25,489635.0,124.6318,124.6489,124.4946,124.5546,489635.0
2019-08-14 15:10:00,145.25,145.37,145.23,145.33,127814.0,124.5546,124.6575,124.5374,124.6232,127814.0
2019-08-14 15:15:00,145.33,145.53,145.31,145.47,165500.0,124.6232,124.7947,124.606,124.7432,165500.0
2019-08-14 15:20:00,145.47,145.57,145.45,145.55,74342.0,124.7432,124.829,124.7261,124.8118,74342.0
2019-08-14 15:25:00,145.56,145.56,145.36,145.44,172735.0,124.8204,124.8204,124.6489,124.7175,172735.0
2019-08-14 15:30:00,145.46,145.58,145.46,145.51,152777.0,124.7347,124.8376,124.7347,124.7775,152777.0
2019-08-14 15:35:00,145.5,145.6,145.48,145.57,81764.0,124.769,124.8547,124.7518,124.829,81764.0
2019-08-14 15:40:00,145.58,145.6,145.43,145.45,192528.0,124.8376,124.8547,124.7089,124.7261,192528.0
2019-08-14 15:45:00,145.45,145.52,145.36,145.48,114616.0,124.7261,124.7861,124.6489,124.7518,114616.0
2019-08-14 15:50:00,145.48,145.51,145.39,145.42,169191.0,124.7518,124.7775,124.6746,124.7004,169191.0
2019-08-14 15:55:00,145.42,145.69,145.41,145.68,492412.0,124.7004,124.9319,124.6918,124.9233,492412.0
2019-08-15 09:30:00,145.95,146.09,145.69,145.87,586090.0,125.1548,125.2749,124.9319,125.0862,586090.0
2019-08-15 09:35:00,145.89,146.21,145.88,146.15,308310.0,125.1034,125.3778,125.0948,125.3264,308310.0
2019-08-15 09:40:00,146.16,146.42,146.15,146.24,511858.0,125.3349,125.5579,125.3264,125.4035,511858.0
2019-08-15 09:45:00,146.24,146.62,145.94,146.06,567423.0,125.4035,125.7294,125.1463,125.2492,567423.0
2019-08-15 09:50:00,146.05,146.16,145.93,145.95,247459.0,125.2406,125.3349,125.1377,125.1548,247459.0
2019-08-15 09:55:00,145.96,146.1,145.82,145.82,241272.0,125.1634,125.2835,125.0434,125.0434,241272.0
2019-08-15 10:00:00,145.83,145.85,145.58,145.62,369065.0,125.0519,125.0691,124.8376,124.8719,369065.0
2019-08-15 10:05:00,145.63,145.88,145.62,145.83,262644.0,124.8804,125.0948,124.8719,125.0519,262644.0
2019-08-15 10:10:00,145.85,146.04,145.82,146.01,186915.0,125.0691,125.232,125.0434,125.2063,186915.0
2019-08-15 10:15:00,146.02,146.19,145.97,146.12,232274.0,125.2149,125.3607,125.172,125.3006,232274.0
2019-08-15 10:20:00,146.13,146.15,145.94,146.0,66656.0,125.3092,125.3264,125.1463,125.1977,66656.0
2019-08-15 10:25:00,146.0,146.21,145.98,146.14,170681.0,125.1977,125.3778,125.1806,125.3178,170681.0
2019-08-15 10:30:00,146.16,146.25,146.09,146.16,85290.0,125.3349,125.4121,125.2749,125.3349,85290.0
2019-08-15 10:35:00,146.18,146.2,146.09,146.17,98367.0,125.3521,125.3692,125.2749,125.3435,98367.0
2019-08-15 10:40:00,146.19,146.2,146.04,146.09,71085.0,125.3607,125.3692,125.232,125.2749,71085.0
2019-08-15 10:45:00,146.09,146.15,146.03,146.11,91535.0,125.2749,125.3264,125.2234,125.2921,91535.0
2019-08-15 10:50:00,146.12,146.18,146.1,146.18,68747.0,125.3006,125.3521,125.2835,125.3521,68747.0
2019-08-15 10:55:00,146.18,146.47,146.18,146.47,160640.0,125.3521,125.6008,125.3521,125.6008,160640.0
2019-08-15 11:00:00,146.47,146.64,146.47,146.52,312361.0,125.6008,125.7465,125.6008,125.6436,312361.0
2019-08-15 11:05:00,146.52,146.59,146.5,146.52,149936.0,125.6436,125.7037,125.6265,125.6436,149936.0
2019-08-15 11:10:00,146.53,146.53,146.4,146.5,83077.0,125.6522,125.6522,125.5407,125.6265,83077.0
2019-08-15 11:15:00,146.52,146.61,146.41,146.43,105095.0,125.6436,125.7208,125.5493,125.5665,105095.0
2019-08-15 11:20:00,146.44,146.55,146.22,146.29,274740.0,125.575,125.6694,125.3864,125.4464,274740.0
2019-08-15 11:25:00,146.29,146.32,146.04,146.07,348991.0,125.4464,125.4721,125.232,125.2578,348991.0
2019-08-15 11:30:00,146.07,146.11,145.91,145.97,298488.0,125.2578,125.2921,125.1205,125.172,298488.0
2019-08-15 11:35:00,145.96,145.98,145.88,145.94,76986.0,125.1634,125.1806,125.0948,125.1463,76986.0
2019-08-15 11:40:00,145.94,146.23,145.94,146.12,240958.0,125.1463,125.395,125.1463,125.3006,240958.0
2019-08-15 11:45:00,146.13,146.33,146.1,146.33,100830.0,125.3092,125.4807,125.2835,125.4807,100830.0
2019-08-15 11:50:00,146.34,146.36,146.24,146.33,72379.0,125.4893,125.5064,125.4035,125.4807,72379.0
2019-08-15 11:55:00,146.34,146.34,146.23,146.29,84220.0,125.4893,125.4893,125.395,125.4464,84220.0
2019-08-15 12:00:00,146.3,146.34,146.26,146.28,95911.0,125.455,125.4893,125.4207,125.4378,95911.0
2019-08-15 12:05:00,146.29,146.42,146.27,146.41,158218.0,125.4464,125.5579,125.4293,125.5493,158218.0
2019-08-15 12:10:00,146.41,146.51,146.38,146.51,76388.0,125.5493,125.6351,125.5236,125.6351,76388.0
2019-08-15 12:15:00,146.52,146.61,146.45,146.45,91177.0,125.6436,125.7208,125.5836,125.5836,91177.0
2019-08-15 12:20:00,146.43,146.61,146.42,146.6,54692.0,125.5665,125.7208,125.5579,125.7122,54692.0
2019-08-15 12:25:00,146.6,146.68,146.58,146.63,102107.0,125.7122,125.7808,125.6951,125.738,102107.0
2019-08-15 12:30:00,146.62,146.62,146.49,146.51,43291.0,125.7294,125.7294,125.6179,125.6351,43291.0
2019-08-15 12:35:00,146.5,146.77,146.5,146.72,340206.0,125.6265,125.858,125.6265,125.8151,340206.0
2019-08-15 12:40:00,146.72,146.73,146.63,146.67,80285.0,125.8151,125.8237,125.738,125.7723,80285.0
2019-08-15 12:45:00,146.66,146.72,146.64,146.72,63260.0,125.7637,125.8151,125.7465,125.8151,63260.0
2019-08-15 12:50:00,146.71,146.87,146.7,146.74,93827.0,125.8066,125.9438,125.798,125.8323,93827.0
2019-08-15 12:55:00,146.74,146.82,146.73,146.81,66294.0,125.8323,125.9009,125.8237,125.8923,66294.0
2019-08-15 13:00:00,146.81,146.83,146.72,146.73,58747.0,125.8923,125.9095,125.8151,125.8237,58747.0
2019-08-15 13:05:00,146.74,146.87,146.72,146.8,67260.0,125.8323,125.9438,125.8151,125.8837,67260.0
2019-08-15 13:10:00,146.8,146.87,146.8,146.85,43038.0,125.8837,125.9438,125.8837,125.9266,43038.0
2019-08-15 13:15:00,146.85,146.92,146.84,146.87,72644.0,125.9266,125.9866,125.918,125.9438,72644.0
2019-08-15 13:20:00,146.87,147.01,146.83,146.94,144256.0,125.9438,126.0638,125.9095,126.0038,144256.0
2019-08-15 13:25:00,146.96,147.03,146.9,147.0,183489.0,126.0209,126.081,125.9695,126.0552,183489.0
2019-08-15 13:30:00,147.0,147.02,146.89,146.99,66340.0,126.0552,126.0724,125.9609,126.0467,66340.0
2019-08-15 13:35:00,146.99,147.22,146.97,147.22,157831.0,126.0467,126.2439,126.0295,126.2439,157831.0
2019-08-15 13:40:00,147.22,147.56,147.19,147.56,285078.0,126.2439,126.5355,126.2182,126.5355,285078.0
2019-08-15 13:45:00,147.56,147.96,147.54,147.87,660297.0,126.5355,126.8785,126.5183,126.8013,660297.0
2019-08-15 13:50:00,147.86,148.6,147.84,148.14,2287457.0,126.7927,127.4273,126.7756,127.0328,2287457.0
2019-08-15 13:55:00,148.12,148.17,147.63,147.68,1073713.0,127.0157,127.0585,126.5955,126.6384,1073713.0
2019-08-15 14:00:00,147.68,147.83,147.53,147.7,714099.0,126.6384,126.767,126.5097,126.6555,714099.0
2019-08-15 14:05:00,147.69,147.69,147.25,147.27,368744.0,126.6469,126.6469,126.2696,126.2868,368744.0
2019-08-15 14:10:00,147.29,147.31,146.96,147.02,756235.0,126.3039,126.3211,126.0209,126.0724,756235.0
2019-08-15 14:15:00,147.03,147.16,146.95,147.15,727597.0,126.081,126.1924,126.0124,126.1839,727597.0
2019-08-15 14:20:00,147.15,147.15,146.77,146.85,428073.0,126.1839,126.1839,125.858,125.9266,428073.0
2019-08-15 14:25:00,146.85,146.9,146.7,146.88,226071.0,125.9266,125.9695,125.798,125.9523,226071.0
2019-08-15 14:30:00,146.88,147.22,146.88,147.12,391190.0,125.9523,126.2439,125.9523,126.1581,391190.0
2019-08-15 14:35:00,147.12,147.23,146.93,146.93,162437.0,126.1581,126.2525,125.9952,125.9952,162437.0
2019-08-15 14:40:00,146.93,146.95,146.68,146.7,235214.0,125.9952,126.0124,125.7808,125.798,235214.0
2019-08-15 14:45:00,146.7,146.72,146.43,146.57,410058.0,125.798,125.8151,125.5665,125.6865,410058.0
2019-08-15 14:50:00,146.59,146.74,146.55,146.65,251957.0,125.7037,125.8323,125.6694,125.7551,251957.0
2019-08-15 14:55:00,146.64,146.86,146.63,146.8,173013.0,125.7465,125.9352,125.738,125.8837,173013.0
2019-08-15 15:00:00,146.79,146.79,146.41,146.53,220810.0,125.8752,125.8752,125.5493,125.6522,220810.0
2019-08-15 15:05:00,146.53,146.58,146.42,146.55,299926.0,125.6522,125.6951,125.5579,125.6694,299926.0
2019-08-15 15:10:00,146.54,146.72,146.49,146.67,239563.0,125.6608,125.8151,125.6179,125.7723,239563.0
2019-08-15 15:15:00,146.68,146.73,146.57,146.63,116897.0,125.7808,125.8237,125.6865,125.738,116897.0
2019-08-15 15:20:00,146.63,146.72,146.56,146.69,151299.0,125.738,125.8151,125.6779,125.7894,151299.0
2019-08-15 15:25:00,146.67,146.78,146.66,146.77,106286.0,125.7723,125.8666,125.7637,125.858,106286.0
2019-08-15 15:30:00,146.76,146.8,146.63,146.75,162834.0,125.8494,125.8837,125.738,125.8409,162834.0
2019-08-15 15:35:00,146.77,146.98,146.75,146.92,191762.0,125.858,126.0381,125.8409,125.9866,191762.0
2019-08-15 15:40:00,146.92,147.06,146.92,147.01,110105.0,125.9866,126.1067,125.9866,126.0638,110105.0
2019-08-15 15:45:00,147.01,147.16,146.94,147.14,280183.0,126.0638,126.1924,126.0038,126.1753,280183.0
2019-08-15 15:50:00,147.13,147.3,147.04,147.23,380643.0,126.1667,126.3125,126.0895,126.2525,380643.0
2019-08-15 15:55:00,147.24,147.38,147.21,147.31,768750.0,126.261,126.3811,126.2353,126.3211,768750.0
2019-08-16 09:30:00,146.06,146.13,145.89,146.0,972433.0,125.2492,125.3092,125.1034,125.1977,972433.0
2019-08-16 09:35:00,145.99,146.51,145.87,146.05,558477.0,125.1891,125.6351,125.0862,125.2406,558477.0
2019-08-16 09:40:00,146.05,146.12,146.0,146.11,111477.0,125.2406,125.3006,125.1977,125.2921,111477.0
2019-08-16 09:45:00,146.09,146.12,145.86,145.91,250928.0,125.2749,125.3006,125.0777,125.1205,250928.0
2019-08-16 09:50:00,145.9,146.1,145.86,146.05,236849.0,125.112,125.2835,125.0777,125.2406,236849.0
2019-08-16 09:55:00,146.04,146.25,145.99,146.2,296913.0,125.232,125.4121,125.1891,125.3692,296913.0
2019-08-16 10:00:00,146.2,146.37,146.14,146.28,247401.0,125.3692,125.515,125.3178,125.4378,247401.0
2019-08-16 10:05:00,146.28,146.41,146.22,146.22,137513.0,125.4378,125.5493,125.3864,125.3864,137513.0
2019-08-16 10:10:00,146.18,146.3,146.15,146.21,155704.0,125.3521,125.455,125.3264,125.3778,155704.0
2019-08-16 10:15:00,146.21,146.39,146.18,146.37,571902.0,125.3778,125.5322,125.3521,125.515,571902.0
2019-08-16 10:20:00,146.38,146.41,145.6,145.95,1057447.0,125.5236,125.5493,124.8547,125.1548,1057447.0
2019-08-16 10:25:00,145.94,146.07,145.81,145.91,388563.0,125.1463,125.2578,125.0348,125.1205,388563.0
2019-08-16 10:30:00,145.9,145.95,145.7,145.71,189387.0,125.112,125.1548,124.9405,124.949,189387.0
2019-08-16 10:35:00,145.7,145.7,145.01,145.06,593184.0,124.9405,124.9405,124.3488,124.3917,593184.0
2019-08-16 10:40:00,145.07,145.1,144.86,144.97,365858.0,124.4002,124.426,124.2202,124.3145,365858.0
2019-08-16 10:45:00,144.97,145.05,144.87,144.98,282961.0,124.3145,124.3831,124.2287,124.3231,282961.0
2019-08-16 10:50:00,144.97,145.26,144.84,145.17,363439.0,124.3145,124.5632,124.203,124.486,363439.0
2019-08-16 10:55:00,145.16,145.18,145.01,145.15,164835.0,124.4774,124.4946,124.3488,124.4688,164835.0
2019-08-16 11:00:00,145.16,145.18,145.01,145.05,134702.0,124.4774,124.4946,124.3488,124.3831,134702.0
2019-08-16 11:05:00,145.06,145.33,145.05,145.31,202521.0,124.3917,124.6232,124.3831,124.606,202521.0
2019-08-16 11:10:00,145.3,145.4,145.25,145.39,169671.0,124.5975,124.6832,124.5546,124.6746,169671.0
2019-08-16 11:15:00,145.39,145.6,145.36,145.56,164925.0,124.6746,124.8547,124.6489,124.8204,164925.0
2019-08-16 11:20:00,145.56,145.65,145.47,145.57,273995.0,124.8204,124.8976,124.7432,124.829,273995.0
2019-08-16 11:25:00,145.56,145.75,145.56,145.66,208981.0,124.8204,124.9833,124.8204,124.9062,208981.0
2019-08-16 11:30:00,145.66,145.67,145.52,145.53,136638.0,124.9062,124.9147,124.7861,124.7947,136638.0
2019-08-16 11:35:00,145.52,145.71,145.51,145.67,267083.0,124.7861,124.949,124.7775,124.9147,267083.0
2019-08-16 11:40:00,145.66,145.66,145.53,145.65,85236.0,124.9062,124.9062,124.7947,124.8976,85236.0
2019-08-16 11:45:00,145.65,145.7,145.52,145.68,176630.0,124.8976,124.9405,124.7861,124.9233,176630.0
2019-08-16 11:50:00,145.65,145.67,145.55,145.58,43385.0,124.8976,124.9147,124.8118,124.8376,43385.0
2019-08-16 11:55:00,145.57,145.62,145.51,145.55,66782.0,124.829,124.8719,124.7775,124.8118,66782.0
2019-08-16 12:00:00,145.56,145.83,145.55,145.78,180040.0,124.8204,125.0519,124.8118,125.0091,180040.0
2019-08-16 12:05:00,145.77,145.86,145.77,145.8,81140.0,125.0005,125.0777,125.0005,125.0262,81140.0
2019-08-16 12:10:00,145.8,145.89,145.76,145.85,153723.0,125.0262,125.1034,124.9919,125.0691,153723.0
2019-08-16 12:15:00,145.84,145.95,145.73,145.77,230608.0,125.0605,125.1548,124.9662,125.0005,230608.0
2019-08-16 12:20:00,145.78,145.78,145.57,145.58,90949.0,125.0091,125.0091,124.829,124.8376,90949.0
2019-08-16 12:25:00,145.57,145.61,145.51,145.54,50414.0,124.829,124.8633,124.7775,124.8033,50414.0
2019-08-16 12:30:00,145.55,145.64,145.53,145.56,65907.0,124.8118,124.889,124.7947,124.8204,65907.0
2019-08-16 12:35:00,145.56,145.65,145.53,145.56,45655.0,124.8204,124.8976,124.7947,124.8204,45655.0
2019-08-16 12:40:00,145.56,145.71,145.56,145.7,37999.0,124.8204,124.949,124.8204,124.9405,37999.0
2019-08-16 12:45:00,145.7,145.82,145.68,145.76,78391.0,124.9405,125.0434,124.9233,124.9919,78391.0
2019-08-16 12:50:00,145.75,145.82,145.68,145.74,106196.0,124.9833,125.0434,124.9233,124.9748,106196.0
2019-08-16 12:55:00,145.76,145.78,145.7,145.73,65760.0,124.9919,125.0091,124.9405,124.9662,65760.0
2019-08-16 13:00:00,145.76,145.83,145.67,145.78,82520.0,124.9919,125.0519,124.9147,125.0091,82520.0
2019-08-16 13:05:00,145.77,145.82,145.67,145.68,72949.0,125.0005,125.0434,124.9147,124.9233,72949.0
2019-08-16 13:10:00,145.69,145.77,145.68,145.73,39807.0,124.9319,125.0005,124.9233,124.9662,39807.0
2019-08-16 13:15:00,145.72,145.88,145.72,145.82,74729.0,124.9576,125.0948,124.9576,125.0434,74729.0
2019-08-16 13:20:00,145.81,145.96,145.77,145.8,88927.0,125.0348,125.1634,125.0005,125.0262,88927.0
2019-08-16 13:25:00,145.8,145.89,145.75,145.8,37426.0,125.0262,125.1034,124.9833,125.0262,37426.0
2019-08-16 13:30:00,145.8,145.8,145.7,145.77,34986.0,125.0262,125.0262,124.9405,125.0005,34986.0
2019-08-16 13:35:00,145.8,145.85,145.75,145.77,86560.0,125.0262,125.0691,124.9833,125.0005,86560.0
2019-08-16 13:40:00,145.77,145.97,145.73,145.96,85719.0,125.0005,125.172,124.9662,125.1634,85719.0
2019-08-16 13:45:00,145.97,146.07,145.95,146.05,99172.0,125.172,125.2578,125.1548,125.2406,99172.0
2019-08-16 13:50:00,146.06,146.1,145.99,146.01,105601.0,125.2492,125.2835,125.1891,125.2063,105601.0
2019-08-16 13:55:00,146.01,146.08,145.94,146.06,107469.0,125.2063,125.2663,125.1463,125.2492,107469.0
2019-08-16 14:00:00,146.06,146.16,146.05,146.14,129932.0,125.2492,125.3349,125.2406,125.3178,129932.0
2019-08-16 14:05:00,146.14,146.17,146.03,146.07,49537.0,125.3178,125.3435,125.2234,125.2578,49537.0
2019-08-16 14:10:00,146.04,146.07,146.02,146.03,84189.0,125.232,125.2578,125.2149,125.2234,84189.0
2019-08-16 14:15:00,146.04,146.09,146.02,146.05,54208.0,125.232,125.2749,125.2149,125.2406,54208.0
2019-08-16 14:20:00,146.04,146.1,146.01,146.07,49820.0,125.232,125.2835,125.2063,125.2578,49820.0
2019-08-16 14:25:00,146.09,146.17,146.04,146.08,87222.0,125.2749,125.3435,125.232,125.2663,87222.0
2019-08-16 14:30:00,146.1,146.24,146.09,146.22,73862.0,125.2835,125.4035,125.2749,125.3864,73862.0
2019-08-16 14:35:00,146.22,146.31,146.14,146.25,88387.0,125.3864,125.4636,125.3178,125.4121,88387.0
2019-08-16 14:40:00,146.25,146.28,146.19,146.19,54591.0,125.4121,125.4378,125.3607,125.3607,54591.0
2019-08-16 14:45:00,146.2,146.27,146.17,146.26,33138.0,125.3692,125.4293,125.3435,125.4207,33138.0
2019-08-16 14:50:00,146.26,146.37,146.25,146.33,64234.0,125.4207,125.515,125.4121,125.4807,64234.0
2019-08-16 14:55:00,146.33,146.37,146.23,146.28,79205.0,125.4807,125.515,125.395,125.4378,79205.0
2019-08-16 15:00:00,146.28,146.3,146.15,146.26,162231.0,125.4378,125.455,125.3264,125.4207,162231.0
2019-08-16 15:05:00,146.27,146.33,146.22,146.27,56870.0,125.4293,125.4807,125.3864,125.4293,56870.0
2019-08-16 15:10:00,146.28,146.28,146.12,146.13,45810.0,125.4378,125.4378,125.3006,125.3092,45810.0
2019-08-16 15:15:00,146.12,146.12,145.95,146.09,144340.0,125.3006,125.3006,125.1548,125.2749,144340.0
2019-08-16 15:20:00,146.09,146.12,146.01,146.06,75497.0,125.2749,125.3006,125.2063,125.2492,75497.0
2019-08-16 15:25:00,146.05,146.05,145.89,145.98,88170.0,125.2406,125.2406,125.1034,125.1806,88170.0
2019-08-16 15:30:00,145.97,145.99,145.9,145.91,152083.0,125.172,125.1891,125.112,125.1205,152083.0
2019-08-16 15:35:00,145.9,145.92,145.81,145.9,94693.0,125.112,125.1291,125.0348,125.112,94693.0
2019-08-16 15:40:00,145.9,145.99,145.89,145.99,77038.0,125.112,125.1891,125.1034,125.1891,77038.0
2019-08-16 15:45:00,145.99,146.11,145.99,146.1,130364.0,125.1891,125.2921,125.1891,125.2835,130364.0
2019-08-16 15:50:00,146.09,146.1,145.95,145.98,232475.0,125.2749,125.2835,125.1548,125.1806,232475.0
2019-08-16 15:55:00,145.97,146.15,145.97,146.12,677660.0,125.172,125.3264,125.172,125.3006,677660.0
2019-08-19 09:30:00,143.57,143.75,143.54,143.72,443341.0,123.114,123.2683,123.0882,123.2426,443341.0
2019-08-19 09:35:00,143.72,143.77,143.66,143.67,213988.0,123.2426,123.2855,123.1911,123.1997,213988.0
2019-08-19 09:40:00,143.67,143.68,143.53,143.61,304811.0,123.1997,123.2083,123.0797,123.1483,304811.0
2019-08-19 09:45:00,143.61,143.65,143.51,143.65,213951.0,123.1483,123.1826,123.0625,123.1826,213951.0
2019-08-19 09:50:00,143.65,143.81,143.64,143.81,285689.0,123.1826,123.3198,123.174,123.3198,285689.0
2019-08-19 09:55:00,143.8,143.92,143.79,143.86,297575.0,123.3112,123.4141,123.3026,123.3626,297575.0
2019-08-19 10:00:00,143.86,144.03,143.84,144.0,249731.0,123.3626,123.5084,123.3455,123.4827,249731.0
2019-08-19 10:05:00,144.01,144.13,143.99,144.12,98178.0,123.4913,123.5942,123.4741,123.5856,98178.0
2019-08-19 10:10:00,144.12,144.21,144.08,144.2,89622.0,123.5856,123.6628,123.5513,123.6542,89622.0
2019-08-19 10:15:00,144.19,144.32,144.15,144.27,190412.0,123.6456,123.7571,123.6113,123.7142,190412.0
2019-08-19 10:20:00,144.29,144.39,144.28,144.36,132962.0,123.7314,123.8171,123.7228,123.7914,132962.0
2019-08-19 10:25:00,144.37,144.44,144.35,144.39,74410.0,123.8,123.86,123.7828,123.8171,74410.0
2019-08-19 10:30:00,144.38,144.47,144.34,144.45,69386.0,123.8085,123.8857,123.7742,123.8686,69386.0
2019-08-19 10:35:00,144.45,144.49,144.23,144.26,143484.0,123.8686,123.9029,123.6799,123.7056,143484.0
2019-08-19 10:40:00,144.26,144.4,144.23,144.4,58208.0,123.7056,123.8257,123.6799,123.8257,58208.0
2019-08-19 10:45:00,144.39,144.4,144.24,144.27,71493.0,123.8171,123.8257,123.6885,123.7142,71493.0
2019-08-19 10:50:00,144.28,144.42,144.24,144.24,143177.0,123.7228,123.8428,123.6885,123.6885,143177.0
2019-08-19 10:55:00,144.25,144.34,144.21,144.26,107618.0,123.6971,123.7742,123.6628,123.7056,107618.0
2019-08-19 11:00:00,144.26,144.3,144.17,144.2,101624.0,123.7056,123.7399,123.6285,123.6542,101624.0
2019-08-19 11:05:00,144.21,144.59,144.21,144.48,492118.0,123.6628,123.9886,123.6628,123.8943,492118.0
2019-08-19 11:10:00,144.48,144.48,144.36,144.47,111147.0,123.8943,123.8943,123.7914,123.8857,111147.0
2019-08-19 11:15:00,144.47,144.5,144.4,144.43,59399.0,123.8857,123.9114,123.8257,123.8514,59399.0
2019-08-19 11:20:00,144.43,144.51,144.41,144.48,52464.0,123.8514,123.92,123.8343,123.8943,52464.0
2019-08-19 11:25:00,144.47,144.49,144.42,144.46,61172.0,123.8857,123.9029,123.8428,123.8771,61172.0
2019-08-19 11:30:00,144.45,144.49,144.43,144.46,58908.0,123.8686,123.9029,123.8514,123.8771,58908.0
2019-08-19 11:35:00,144.47,144.47,144.44,144.46,49589.0,123.8857,123.8857,123.86,123.8771,49589.0
2019-08-19 11:40:00,144.46,144.65,144.45,144.58,143062.0,123.8771,124.0401,123.8686,123.98,143062.0
2019-08-19 11:45:00,144.58,144.64,144.56,144.6,62886.0,123.98,124.0315,123.9629,123.9972,62886.0
2019-08-19 11:50:00,144.59,144.66,144.59,144.59,38157.0,123.9886,124.0486,123.9886,123.9886,38157.0
2019-08-19 11:55:00,144.59,144.61,144.51,144.57,58469.0,123.9886,124.0058,123.92,123.9715,58469.0
2019-08-19 12:00:00,144.56,144.64,144.56,144.61,26316.0,123.9629,124.0315,123.9629,124.0058,26316.0
2019-08-19 12:05:00,144.61,144.63,144.53,144.54,32974.0,124.0058,124.0229,123.9372,123.9457,32974.0
2019-08-19 12:10:00,144.55,144.55,144.48,144.49,55517.0,123.9543,123.9543,123.8943,123.9029,55517.0
2019-08-19 12:15:00,144.49,144.55,144.47,144.48,34607.0,123.9029,123.9543,123.8857,123.8943,34607.0
2019-08-19 12:20:00,144.48,144.49,144.41,144.44,21201.0,123.8943,123.9029,123.8343,123.86,21201.0
2019-08-19 12:25:00,144.44,144.45,144.34,144.36,44529.0,123.86,123.8686,123.7742,123.7914,44529.0
2019-08-19 12:30:00,144.37,144.44,144.36,144.42,61685.0,123.8,123.86,123.7914,123.8428,61685.0
2019-08-19 12:35:00,144.43,144.46,144.36,144.38,23763.0,123.8514,123.8771,123.7914,123.8085,23763.0
2019-08-19 12:40:00,144.37,144.43,144.32,144.32,33167.0,123.8,123.8514,123.7571,123.7571,33167.0
2019-08-19 12:45:00,144.31,144.33,144.23,144.26,114969.0,123.7485,123.7657,123.6799,123.7056,114969.0
2019-08-19 12:50:00,144.26,144.32,144.22,144.27,158190.0,123.7056,123.7571,123.6713,123.7142,158190.0
2019-08-19 12:55:00,144.27,144.28,144.16,144.16,150077.0,123.7142,123.7228,123.6199,123.6199,150077.0
2019-08-19 13:00:00,144.17,144.27,144.14,144.17,58635.0,123.6285,123.7142,123.6027,123.6285,58635.0
2019-08-19 13:05:00,144.17,144.21,144.13,144.16,59184.0,123.6285,123.6628,123.5942,123.6199,59184.0
2019-08-19 13:10:00,144.15,144.18,144.11,144.15,50854.0,123.6113,123.637,123.577,123.6113,50854.0
2019-08-19 13:15:00,144.15,144.2,144.11,144.12,40898.0,123.6113,123.6542,123.577,123.5856,40898.0
2019-08-19 13:20:00,144.12,144.16,144.09,144.16,45096.0,123.5856,123.6199,123.5599,123.6199,45096.0
2019-08-19 13:25:00,144.15,144.18,144.06,144.12,30205.0,123.6113,123.637,123.5341,123.5856,30205.0
2019-08-19 13:30:00,144.11,144.19,144.1,144.12,55330.0,123.577,123.6456,123.5684,123.5856,55330.0
2019-08-19 13:35:00,144.12,144.21,144.12,144.19,34359.0,123.5856,123.6628,123.5856,123.6456,34359.0
2019-08-19 13:40:00,144.19,144.19,144.13,144.16,38460.0,123.6456,123.6456,123.5942,123.6199,38460.0
2019-08-19 13:45:00,144.16,144.2,144.15,144.18,24033.0,123.6199,123.6542,123.6113,123.637,24033.0
2019-08-19 13:50:00,144.18,144.32,144.17,144.32,65613.0,123.637,123.7571,123.6285,123.7571,65613.0
2019-08-19 13:55:00,144.31,144.34,144.24,144.25,99770.0,123.7485,123.7742,123.6885,123.6971,99770.0
2019-08-19 14:00:00,144.25,144.3,144.21,144.21,48979.0,123.6971,123.7399,123.6628,123.6628,48979.0
2019-08-19 14:05:00,144.21,144.32,144.21,144.31,42630.0,123.6628,123.7571,123.6628,123.7485,42630.0
2019-08-19 14:10:00,144.3,144.4,144.28,144.34,83336.0,123.7399,123.8257,123.7228,123.7742,83336.0
2019-08-19 14:15:00,144.35,144.36,144.22,144.23,76546.0,123.7828,123.7914,123.6713,123.6799,76546.0
2019-08-19 14:20:00,144.23,144.29,144.19,144.22,108517.0,123.6799,123.7314,123.6456,123.6713,108517.0
2019-08-19 14:25:00,144.22,144.27,144.09,144.12,107684.0,123.6713,123.7142,123.5599,123.5856,107684.0
2019-08-19 14:30:00,144.12,144.13,143.84,143.84,129167.0,123.5856,123.5942,123.3455,123.3455,129167.0
2019-08-19 14:35:00,143.84,144.06,143.84,144.0,106591.0,123.3455,123.5341,123.3455,123.4827,106591.0
2019-08-19 14:40:00,144.0,144.16,143.96,144.0,137951.0,123.4827,123.6199,123.4484,123.4827,137951.0
2019-08-19 14:45:00,143.99,144.04,143.9,143.96,76528.0,123.4741,123.517,123.3969,123.4484,76528.0
2019-08-19 14:50:00,143.95,144.05,143.94,144.05,127819.0,123.4398,123.5256,123.4312,123.5256,127819.0
2019-08-19 14:55:00,144.04,144.15,143.96,144.1,85692.0,123.517,123.6113,123.4484,123.5684,85692.0
2019-08-19 15:00:00,144.1,144.1,143.93,143.94,81706.0,123.5684,123.5684,123.4227,123.4312,81706.0
2019-08-19 15:05:00,143.94,144.02,143.92,143.99,49034.0,123.4312,123.4998,123.4141,123.4741,49034.0
2019-08-19 15:10:00,143.98,144.14,143.98,144.14,160529.0,123.4655,123.6027,123.4655,123.6027,160529.0
2019-08-19 15:15:00,144.14,144.14,144.06,144.14,33356.0,123.6027,123.6027,123.5341,123.6027,33356.0
2019-08-19 15:20:00,144.14,144.23,144.13,144.16,157347.0,123.6027,123.6799,123.5942,123.6199,157347.0
2019-08-19 15:25:00,144.16,144.2,144.1,144.16,140744.0,123.6199,123.6542,123.5684,123.6199,140744.0
2019-08-19 15:30:00,144.16,144.2,144.07,144.09,138607.0,123.6199,123.6542,123.5427,123.5599,138607.0
2019-08-19 15:35:00,144.09,144.1,144.0,144.02,120283.0,123.5599,123.5684,123.4827,123.4998,120283.0
2019-08-19 15:40:00,144.02,144.03,143.96,143.98,132989.0,123.4998,123.5084,123.4484,123.4655,132989.0
2019-08-19 15:45:00,143.98,144.12,143.98,144.08,131754.0,123.4655,123.5856,123.4655,123.5513,131754.0
2019-08-19 15:50:00,144.08,144.15,144.05,144.13,177503.0,123.5513,123.6113,123.5256,123.5942,177503.0
2019-08-19 15:55:00,144.12,144.18,143.93,144.06,1043730.0,123.5856,123.637,123.4227,123.5341,1043730.0
2019-08-20 09:30:00,145.28,145.42,145.26,145.4,326605.0,124.5803,124.7004,124.5632,124.6832,326605.0
2019-08-20 09:35:00,145.4,145.46,145.38,145.41,187282.0,124.6832,124.7347,124.6661,124.6918,187282.0
2019-08-20 09:40:00,145.42,145.63,145.42,145.52,164472.0,124.7004,124.8804,124.7004,124.7861,164472.0
2019-08-20 09:45:00,145.52,145.61,145.46,145.59,258018.0,124.7861,124.8633,124.7347,124.8461,258018.0
2019-08-20 09:50:00,145.59,145.62,145.5,145.51,97441.0,124.8461,124.8719,124.769,124.7775,97441.0
2019-08-20 09:55:00,145.51,145.55,145.12,145.25,471039.0,124.7775,124.8118,124.4431,124.5546,471039.0
2019-08-20 10:00:00,145.25,145.37,145.16,145.18,143237.0,124.5546,124.6575,124.4774,124.4946,143237.0
2019-08-20 10:05:00,145.18,145.2,145.07,145.18,98521.0,124.4946,124.5117,124.4002,124.4946,98521.0
2019-08-20 10:10:00,145.15,145.15,144.98,145.07,149015.0,124.4688,124.4688,124.3231,124.4002,149015.0
2019-08-20 10:15:00,145.08,145.13,144.93,144.96,136149.0,124.4088,124.4517,124.2802,124.3059,136149.0
2019-08-20 10:20:00,144.96,145.03,144.87,144.87,98588.0,124.3059,124.3659,124.2287,124.2287,98588.0
2019-08-20 10:25:00,144.88,145.02,144.87,144.99,88089.0,124.2373,124.3574,124.2287,124.3316,88089.0
2019-08-20 10:30:00,144.99,145.06,144.9,145.02,86252.0,124.3316,124.3917,124.2545,124.3574,86252.0
2019-08-20 10:35:00,145.03,145.05,144.9,144.99,86903.0,124.3659,124.3831,124.2545,124.3316,86903.0
2019-08-20 10:40:00,144.98,145.08,144.94,144.99,53291.0,124.3231,124.4088,124.2888,124.3316,53291.0
2019-08-20 10:45:00,144.99,145.04,144.93,144.97,58990.0,124.3316,124.3745,124.2802,124.3145,58990.0
2019-08-20 10:50:00,144.97,145.07,144.88,144.94,77565.0,124.3145,124.4002,124.2373,124.2888,77565.0
2019-08-20 10:55:00,144.94,144.99,144.84,144.88,58352.0,124.2888,124.3316,124.203,124.2373,58352.0
2019-08-20 11:00:00,144.87,144.94,144.85,144.92,49309.0,124.2287,124.2888,124.2116,124.2716,49309.0
2019-08-20 11:05:00,144.93,145.01,144.93,144.94,33100.0,124.2802,124.3488,124.2802,124.2888,33100.0
2019-08-20 11:10:00,144.93,145.04,144.9,144.99,43989.0,124.2802,124.3745,124.2545,124.3316,43989.0
2019-08-20 11:15:00,144.96,145.07,144.96,144.99,29896.0,124.3059,124.4002,124.3059,124.3316,29896.0
2019-08-20 11:20:00,144.98,145.03,144.89,144.92,55548.0,124.3231,124.3659,124.2459,124.2716,55548.0
2019-08-20 11:25:00,144.92,144.92,144.85,144.89,27716.0,124.2716,124.2716,124.2116,124.2459,27716.0
2019-08-20 11:30:00,144.89,145.02,144.89,144.95,58052.0,124.2459,124.3574,124.2459,124.2973,58052.0
2019-08-20 11:35:00,144.95,145.03,144.95,145.03,24652.0,124.2973,124.3659,124.2973,124.3659,24652.0
2019-08-20 11:40:00,145.03,145.12,145.03,145.1,39375.0,124.3659,124.4431,124.3659,124.426,39375.0
2019-08-20 11:45:00,145.1,145.12,145.01,145.01,35067.0,124.426,124.4431,124.3488,124.3488,35067.0
2019-08-20 11:50:00,145.03,145.13,145.03,145.12,32299.0,124.3659,124.4517,124.3659,124.4431,32299.0
2019-08-20 11:55:00,145.13,145.17,145.07,145.1,61851.0,124.4517,124.486,124.4002,124.426,61851.0
2019-08-20 12:00:00,145.1,145.14,145.04,145.1,52164.0,124.426,124.4603,124.3745,124.426,52164.0
2019-08-20 12:05:00,145.11,145.19,145.09,145.16,48552.0,124.4345,124.5031,124.4174,124.4774,48552.0
2019-08-20 12:10:00,145.16,145.17,145.08,145.1,30360.0,124.4774,124.486,124.4088,124.426,30360.0
2019-08-20 12:15:00,145.09,145.17,145.07,145.16,30713.0,124.4174,124.486,124.4002,124.4774,30713.0
2019-08-20 12:20:00,145.15,145.15,145.06,145.12,22648.0,124.4688,124.4688,124.3917,124.4431,22648.0
2019-08-20 12:25:00,145.12,145.17,145.1,145.15,38633.0,124.4431,124.486,124.426,124.4688,38633.0
2019-08-20 12:30:00,145.15,145.16,145.09,145.1,26419.0,124.4688,124.4774,124.4174,124.426,26419.0
2019-08-20 12:35:00,145.1,145.24,145.09,145.2,46353.0,124.426,124.546,124.4174,124.5117,46353.0
2019-08-20 12:40:00,145.21,145.21,145.09,145.11,32938.0,124.5203,124.5203,124.4174,124.4345,32938.0
2019-08-20 12:45:00,145.12,145.13,145.06,145.1,37025.0,124.4431,124.4517,124.3917,124.426,37025.0
2019-08-20 12:50:00,145.1,145.15,145.09,145.14,19908.0,124.426,124.4688,124.4174,124.4603,19908.0
2019-08-20 12:55:00,145.14,145.21,145.12,145.14,43587.0,124.4603,124.5203,124.4431,124.4603,43587.0
2019-08-20 13:00:00,145.15,145.24,145.14,145.24,12027.0,124.4688,124.546,124.4603,124.546,12027.0
2019-08-20 13:05:00,145.24,145.26,145.21,145.22,14434.0,124.546,124.5632,124.5203,124.5289,14434.0
2019-08-20 13:10:00,145.21,145.22,145.16,145.22,43612.0,124.5203,124.5289,124.4774,124.5289,43612.0
2019-08-20 13:15:00,145.21,145.29,145.2,145.27,17462.0,124.5203,124.5889,124.5117,124.5717,17462.0
2019-08-20 13:20:00,145.27,145.28,145.18,145.21,17354.0,124.5717,124.5803,124.4946,124.5203,17354.0
2019-08-20 13:25:00,145.22,145.24,145.15,145.17,19185.0,124.5289,124.546,124.4688,124.486,19185.0
2019-08-20 13:30:00,145.17,145.28,145.16,145.28,22982.0,124.486,124.5803,124.4774,124.5803,22982.0
2019-08-20 13:35:00,145.27,145.32,145.24,145.28,35768.0,124.5717,124.6146,124.546,124.5803,35768.0
2019-08-20 13:40:00,145.27,145.28,145.13,145.18,48401.0,124.5717,124.5803,124.4517,124.4946,48401.0
2019-08-20 13:45:00,145.17,145.18,145.07,145.12,90053.0,124.486,124.4946,124.4002,124.4431,90053.0
2019-08-20 13:50:00,145.11,145.23,145.08,145.17,33366.0,124.4345,124.5374,124.4088,124.486,33366.0
2019-08-20 13:55:00,145.17,145.24,145.17,145.23,29383.0,124.486,124.546,124.486,124.5374,29383.0
2019-08-20 14:00:00,145.23,145.23,145.14,145.22,36357.0,124.5374,124.5374,124.4603,124.5289,36357.0
2019-08-20 14:05:00,145.21,145.31,145.2,145.24,32394.0,124.5203,124.606,124.5117,124.546,32394.0
2019-08-20 14:10:00,145.23,145.27,145.18,145.23,48929.0,124.5374,124.5717,124.4946,124.5374,48929.0
2019-08-20 14:15:00,145.23,145.23,145.12,145.13,35689.0,124.5374,124.5374,124.4431,124.4517,35689.0
2019-08-20 14:20:00,145.14,145.16,145.11,145.16,25697.0,124.4603,124.4774,124.4345,124.4774,25697.0
2019-08-20 14:25:00,145.16,145.28,145.14,145.24,40324.0,124.4774,124.5803,124.4603,124.546,40324.0
2019-08-20 14:30:00,145.25,145.26,145.14,145.21,56727.0,124.5546,124.5632,124.4603,124.5203,56727.0
2019-08-20 14:35:00,145.21,145.22,145.15,145.19,54913.0,124.5203,124.5289,124.4688,124.5031,54913.0
2019-08-20 14:40:00,145.19,145.26,145.17,145.17,110485.0,124.5031,124.5632,124.486,124.486,110485.0
2019-08-20 14:45:00,145.18,145.3,145.17,145.29,47969.0,124.4946,124.5975,124.486,124.5889,47969.0
2019-08-20 14:50:00,145.28,145.31,145.21,145.25,22714.0,124.5803,124.606,124.5203,124.5546,22714.0
2019-08-20 14:55:00,145.26,145.26,145.06,145.21,81441.0,124.5632,124.5632,124.3917,124.5203,81441.0
2019-08-20 15:00:00,145.21,145.22,145.1,145.16,68808.0,124.5203,124.5289,124.426,124.4774,68808.0
2019-08-20 15:05:00,145.16,145.32,145.16,145.3,51197.0,124.4774,124.6146,124.4774,124.5975,51197.0
2019-08-20 15:10:00,145.3,145.31,145.22,145.27,90357.0,124.5975,124.606,124.5289,124.5717,90357.0
2019-08-20 15:15:00,145.27,145.3,145.23,145.29,72476.0,124.5717,124.5975,124.5374,124.5889,72476.0
2019-08-20 15:20:00,145.3,145.3,145.2,145.23,140217.0,124.5975,124.5975,124.5117,124.5374,140217.0
2019-08-20 15:25:00,145.24,145.36,145.22,145.29,95187.0,124.546,124.6489,124.5289,124.5889,95187.0
2019-08-20 15:30:00,145.29,145.31,145.24,145.27,140396.0,124.5889,124.606,124.546,124.5717,140396.0
2019-08-20 15:35:00,145.27,145.39,145.27,145.38,111544.0,124.5717,124.6746,124.5717,124.6661,111544.0
2019-08-20 15:40:00,145.38,145.42,145.36,145.36,109779.0,124.6661,124.7004,124.6489,124.6489,109779.0
2019-08-20 15:45:00,145.36,145.47,145.34,145.44,89511.0,124.6489,124.7432,124.6318,124.7175,89511.0
2019-08-20 15:50:00,145.44,145.47,145.42,145.43,91467.0,124.7175,124.7432,124.7004,124.7089,91467.0
2019-08-20 15:55:00,145.43,145.53,145.42,145.49,319601.0,124.7089,124.7947,124.7004,124.7604,319601.0
2019-08-21 09:30:00,144.72,144.75,144.59,144.59,221166.0,124.1001,124.1258,123.9886,123.9886,221166.0
2019-08-21 09:35:00,144.59,144.62,144.5,144.58,83463.0,123.9886,124.0143,123.9114,123.98,83463.0
2019-08-21 09:40:00,144.58,144.65,144.5,144.54,125810.0,123.98,124.0401,123.9114,123.9457,125810.0
2019-08-21 09:45:00,144.54,144.72,144.51,144.69,145977.0,123.9457,124.1001,123.92,124.0744,145977.0
2019-08-21 09:50:00,144.68,144.84,144.68,144.81,71671.0,124.0658,124.203,124.0658,124.1773,71671.0
2019-08-21 09:55:00,144.81,144.9,144.76,144.88,145747.0,124.1773,124.2545,124.1344,124.2373,145747.0
2019-08-21 10:00:00,144.87,144.93,144.82,144.9,89253.0,124.2287,124.2802,124.1859,124.2545,89253.0
2019-08-21 10:05:00,144.91,144.91,144.8,144.84,71931.0,124.263,124.263,124.1687,124.203,71931.0
2019-08-21 10:10:00,144.83,144.87,144.77,144.85,107412.0,124.1944,124.2287,124.143,124.2116,107412.0
2019-08-21 10:15:00,144.84,145.0,144.81,144.97,86640.0,124.203,124.3402,124.1773,124.3145,86640.0
2019-08-21 10:20:00,144.96,145.06,144.96,145.0,94469.0,124.3059,124.3917,124.3059,124.3402,94469.0
2019-08-21 10:25:00,145.0,145.04,144.97,144.98,77044.0,124.3402,124.3745,124.3145,124.3231,77044.0
2019-08-21 10:30:00,144.99,145.1,144.99,145.1,97531.0,124.3316,124.426,124.3316,124.426,97531.0
2019-08-21 10:35:00,145.1,145.15,145.08,145.11,80272.0,124.426,124.4688,124.4088,124.4345,80272.0
2019-08-21 10:40:00,145.11,145.21,145.11,145.16,96168.0,124.4345,124.5203,124.4345,124.4774,96168.0
2019-08-21 10:45:00,145.16,145.19,145.09,145.11,42316.0,124.4774,124.5031,124.4174,124.4345,42316.0
2019-08-21 10:50:00,145.12,145.16,145.11,145.13,35451.0,124.4431,124.4774,124.4345,124.4517,35451.0
2019-08-21 10:55:00,145.12,145.14,145.07,145.1,45840.0,124.4431,124.4603,124.4002,124.426,45840.0
2019-08-21 11:00:00,145.1,145.13,145.06,145.09,73189.0,124.426,124.4517,124.3917,124.4174,73189.0
2019-08-21 11:05:00,145.1,145.11,145.03,145.03,84993.0,124.426,124.4345,124.3659,124.3659,84993.0
2019-08-21 11:10:00,145.03,145.06,145.0,145.06,31786.0,124.3659,124.3917,124.3402,124.3917,31786.0
2019-08-21 11:15:00,145.05,145.05,144.92,145.01,77272.0,124.3831,124.3831,124.2716,124.3488,77272.0
2019-08-21 11:20:00,145.01,145.01,144.86,144.98,151300.0,124.3488,124.3488,124.2202,124.3231,151300.0
2019-08-21 11:25:00,144.98,145.07,144.96,144.99,100377.0,124.3231,124.4002,124.3059,124.3316,100377.0
2019-08-21 11:30:00,144.99,145.09,144.98,145.08,58230.0,124.3316,124.4174,124.3231,124.4088,58230.0
2019-08-21 11:35:00,145.09,145.11,145.03,145.09,44526.0,124.4174,124.4345,124.3659,124.4174,44526.0
2019-08-21 11:40:00,145.1,145.15,145.06,145.13,43634.0,124.426,124.4688,124.3917,124.4517,43634.0
2019-08-21 11:45:00,145.13,145.22,145.12,145.21,30938.0,124.4517,124.5289,124.4431,124.5203,30938.0
2019-08-21 11:50:00,145.21,145.29,145.17,145.17,223656.0,124.5203,124.5889,124.486,124.486,223656.0
2019-08-21 11:55:00,145.17,145.27,144.86,145.02,347044.0,124.486,124.5717,124.2202,124.3574,347044.0
2019-08-21 12:00:00,145.01,145.1,144.98,144.98,127240.0,124.3488,124.426,124.3231,124.3231,127240.0
2019-08-21 12:05:00,144.99,145.04,144.98,145.04,34748.0,124.3316,124.3745,124.3231,124.3745,34748.0
2019-08-21 12:10:00,145.03,145.06,144.97,145.0,40679.0,124.3659,124.3917,124.3145,124.3402,40679.0
2019-08-21 12:15:00,145.01,145.09,144.98,145.03,20039.0,124.3488,124.4174,124.3231,124.3659,20039.0
2019-08-21 12:20:00,145.03,145.14,145.02,145.1,23366.0,124.3659,124.4603,124.3574,124.426,23366.0
2019-08-21 12:25:00,145.11,145.13,145.09,145.12,9283.0,124.4345,124.4517,124.4174,124.4431,9283.0
2019-08-21 12:30:00,145.12,145.27,145.12,145.2,129454.0,124.4431,124.5717,124.4431,124.5117,129454.0
2019-08-21 12:35:00,145.21,145.3,145.2,145.3,109285.0,124.5203,124.5975,124.5117,124.5975,109285.0
2019-08-21 12:40:00,145.29,145.49,145.27,145.42,86670.0,124.5889,124.7604,124.5717,124.7004,86670.0
2019-08-21 12:45:00,145.43,145.44,145.39,145.42,43027.0,124.7089,124.7175,124.6746,124.7004,43027.0
2019-08-21 12:50:00,145.42,145.42,145.34,145.35,69513.0,124.7004,124.7004,124.6318,124.6403,69513.0
2019-08-21 12:55:00,145.35,145.39,145.3,145.34,44595.0,124.6403,124.6746,124.5975,124.6318,44595.0
2019-08-21 13:00:00,145.35,145.36,145.3,145.32,8248.0,124.6403,124.6489,124.5975,124.6146,8248.0
2019-08-21 13:05:00,145.33,145.41,145.33,145.36,13367.0,124.6232,124.6918,124.6232,124.6489,13367.0
2019-08-21 13:10:00,145.36,145.39,145.33,145.39,16307.0,124.6489,124.6746,124.6232,124.6746,16307.0
2019-08-21 13:15:00,145.37,145.39,145.33,145.36,12879.0,124.6575,124.6746,124.6232,124.6489,12879.0
2019-08-21 13:20:00,145.36,145.39,145.34,145.36,51230.0,124.6489,124.6746,124.6318,124.6489,51230.0
2019-08-21 13:25:00,145.36,145.39,145.32,145.37,15919.0,124.6489,124.6746,124.6146,124.6575,15919.0
2019-08-21 13:30:00,145.36,145.38,145.33,145.35,20709.0,124.6489,124.6661,124.6232,124.6403,20709.0
2019-08-21 13:35:00,145.34,145.34,145.26,145.31,18895.0,124.6318,124.6318,124.5632,124.606,18895.0
2019-08-21 13:40:00,145.31,145.41,145.3,145.41,55982.0,124.606,124.6918,124.5975,124.6918,55982.0
2019-08-21 13:45:00,145.41,145.49,145.4,145.49,44447.0,124.6918,124.7604,124.6832,124.7604,44447.0
2019-08-21 13:50:00,145.48,145.52,145.45,145.48,75386.0,124.7518,124.7861,124.7261,124.7518,75386.0
2019-08-21 13:55:00,145.48,145.48,145.38,145.41,32688.0,124.7518,124.7518,124.6661,124.6918,32688.0
2019-08-21 14:00:00,145.39,145.64,145.24,145.5,398014.0,124.6746,124.889,124.546,124.769,398014.0
2019-08-21 14:05:00,145.49,145.63,145.45,145.55,116135.0,124.7604,124.8804,124.7261,124.8118,116135.0
2019-08-21 14:10:00,145.54,145.79,145.49,145.7,91112.0,124.8033,125.0176,124.7604,124.9405,91112.0
2019-08-21 14:15:00,145.7,145.7,145.54,145.55,70559.0,124.9405,124.9405,124.8033,124.8118,70559.0
2019-08-21 14:20:00,145.54,145.59,145.44,145.44,29849.0,124.8033,124.8461,124.7175,124.7175,29849.0
2019-08-21 14:25:00,145.43,145.43,145.23,145.26,118264.0,124.7089,124.7089,124.5374,124.5632,118264.0
2019-08-21 14:30:00,145.25,145.25,145.0,145.06,118727.0,124.5546,124.5546,124.3402,124.3917,118727.0
2019-08-21 14:35:00,145.07,145.31,145.07,145.26,81497.0,124.4002,124.606,124.4002,124.5632,81497.0
2019-08-21 14:40:00,145.26,145.31,145.1,145.11,59173.0,124.5632,124.606,124.426,124.4345,59173.0
2019-08-21 14:45:00,145.1,145.28,145.1,145.26,99580.0,124.426,124.5803,124.426,124.5632,99580.0
2019-08-21 14:50:00,145.26,145.3,145.04,145.21,128274.0,124.5632,124.5975,124.3745,124.5203,128274.0
2019-08-21 14:55:00,145.21,145.21,144.91,144.94,129725.0,124.5203,124.5203,124.263,124.2888,129725.0
2019-08-21 15:00:00,144.94,144.94,144.76,144.86,98302.0,124.2888,124.2888,124.1344,124.2202,98302.0
2019-08-21 15:05:00,144.86,144.89,144.73,144.77,77126.0,124.2202,124.2459,124.1087,124.143,77126.0
2019-08-21 15:10:00,144.79,144.82,144.63,144.67,118859.0,124.1601,124.1859,124.0229,124.0572,118859.0
2019-08-21 15:15:00,144.67,144.7,144.45,144.46,130527.0,124.0572,124.0829,123.8686,123.8771,130527.0
2019-08-21 15:20:00,144.45,144.45,144.33,144.42,170600.0,123.8686,123.8686,123.7657,123.8428,170600.0
2019-08-21 15:25:00,144.42,144.43,144.28,144.32,170890.0,123.8428,123.8514,123.7228,123.7571,170890.0
2019-08-21 15:30:00,144.34,144.71,144.31,144.45,824162.0,123.7742,124.0915,123.7485,123.8686,824162.0
2019-08-21 15:35:00,144.46,144.69,144.45,144.65,137218.0,123.8771,124.0744,123.8686,124.0401,137218.0
2019-08-21 15:40:00,144.66,144.73,144.66,144.69,51179.0,124.0486,124.1087,124.0486,124.0744,51179.0
2019-08-21 15:45:00,144.69,144.82,144.67,144.79,111579.0,124.0744,124.1859,124.0572,124.1601,111579.0
2019-08-21 15:50:00,144.79,144.82,144.66,144.69,111602.0,124.1601,124.1859,124.0486,124.0744,111602.0
2019-08-21 15:55:00,144.69,144.7,144.5,144.56,344583.0,124.0744,124.0829,123.9114,123.9629,344583.0
2019-08-22 09:30:00,144.0,144.02,143.9,143.92,183696.0,123.4827,123.4998,123.3969,123.4141,183696.0
2019-08-22 09:35:00,143.91,144.09,143.9,144.08,136501.0,123.4055,123.5599,123.3969,123.5513,136501.0
2019-08-22 09:40:00,144.07,144.31,144.05,144.3,119370.0,123.5427,123.7485,123.5256,123.7399,119370.0
2019-08-22 09:45:00,144.3,144.67,144.29,144.56,367034.0,123.7399,124.0572,123.7314,123.9629,367034.0
2019-08-22 09:50:00,144.56,144.7,144.42,144.43,186482.0,123.9629,124.0829,123.8428,123.8514,186482.0
2019-08-22 09:55:00,144.44,144.5,144.36,144.38,34911.0,123.86,123.9114,123.7914,123.8085,34911.0
2019-08-22 10:00:00,144.37,144.54,144.37,144.46,131965.0,123.8,123.9457,123.8,123.8771,131965.0
2019-08-22 10:05:00,144.47,144.66,144.31,144.41,143425.0,123.8857,124.0486,123.7485,123.8343,143425.0
2019-08-22 10:10:00,144.4,144.5,144.23,144.3,68553.0,123.8257,123.9114,123.6799,123.7399,68553.0
2019-08-22 10:15:00,144.3,144.31,144.03,144.04,69747.0,123.7399,123.7485,123.5084,123.517,69747.0
2019-08-22 10:20:00,144.05,144.23,144.04,144.1,65728.0,123.5256,123.6799,123.517,123.5684,65728.0
2019-08-22 10:25:00,144.08,144.27,144.05,144.26,85060.0,123.5513,123.7142,123.5256,123.7056,85060.0
2019-08-22 10:30:00,144.25,144.54,144.25,144.47,132744.0,123.6971,123.9457,123.6971,123.8857,132744.0
2019-08-22 10:35:00,144.47,144.49,144.34,144.35,62102.0,123.8857,123.9029,123.7742,123.7828,62102.0
2019-08-22 10:40:00,144.35,144.41,144.19,144.32,100616.0,123.7828,123.8343,123.6456,123.7571,100616.0
2019-08-22 10:45:00,144.34,144.37,144.13,144.14,56944.0,123.7742,123.8,123.5942,123.6027,56944.0
2019-08-22 10:50:00,144.13,144.23,144.09,144.23,59098.0,123.5942,123.6799,123.5599,123.6799,59098.0
2019-08-22 10:55:00,144.23,144.28,144.16,144.2,91468.0,123.6799,123.7228,123.6199,123.6542,91468.0
2019-08-22 11:00:00,144.19,144.29,144.13,144.24,108312.0,123.6456,123.7314,123.5942,123.6885,108312.0
2019-08-22 11:05:00,144.25,144.27,144.17,144.19,41111.0,123.6971,123.7142,123.6285,123.6456,41111.0
2019-08-22 11:10:00,144.19,144.28,144.18,144.18,35242.0,123.6456,123.7228,123.637,123.637,35242.0
2019-08-22 11:15:00,144.17,144.23,144.15,144.21,95575.0,123.6285,123.6799,123.6113,123.6628,95575.0
2019-08-22 11:20:00,144.2,144.27,144.19,144.22,34119.0,123.6542,123.7142,123.6456,123.6713,34119.0
2019-08-22 11:25:00,144.21,144.23,144.15,144.23,39047.0,123.6628,123.6799,123.6113,123.6799,39047.0
2019-08-22 11:30:00,144.23,144.3,144.16,144.19,77684.0,123.6799,123.7399,123.6199,123.6456,77684.0
2019-08-22 11:35:00,144.19,144.26,144.18,144.2,23235.0,123.6456,123.7056,123.637,123.6542,23235.0
2019-08-22 11:40:00,144.2,144.27,144.19,144.27,15291.0,123.6542,123.7142,123.6456,123.7142,15291.0
2019-08-22 11:45:00,144.27,144.27,144.19,144.23,108340.0,123.7142,123.7142,123.6456,123.6799,108340.0
2019-08-22 11:50:00,144.23,144.24,143.96,143.99,54204.0,123.6799,123.6885,123.4484,123.4741,54204.0
2019-08-22 11:55:00,143.99,144.02,143.96,143.98,33199.0,123.4741,123.4998,123.4484,123.4655,33199.0
2019-08-22 12:00:00,143.98,143.99,143.84,143.85,73547.0,123.4655,123.4741,123.3455,123.3541,73547.0
2019-08-22 12:05:00,143.85,143.86,143.62,143.62,76761.0,123.3541,123.3626,123.1568,123.1568,76761.0
2019-08-22 12:10:00,143.62,143.64,143.54,143.57,148255.0,123.1568,123.174,123.0882,123.114,148255.0
2019-08-22 12:15:00,143.57,143.68,143.56,143.64,2486531.0,123.114,123.2083,123.1054,123.174,2486531.0
2019-08-22 12:20:00,143.64,143.71,143.64,143.67,507131.0,123.174,123.234,123.174,123.1997,507131.0
2019-08-22 12:25:00,143.67,143.73,143.65,143.7,630463.0,123.1997,123.2512,123.1826,123.2254,630463.0
2019-08-22 12:30:00,143.7,143.72,143.66,143.68,155761.0,123.2254,123.2426,123.1911,123.2083,155761.0
2019-08-22 12:35:00,143.69,143.81,143.69,143.75,114977.0,123.2169,123.3198,123.2169,123.2683,114977.0
2019-08-22 12:40:00,143.75,143.76,143.64,143.65,620293.0,123.2683,123.2769,123.174,123.1826,620293.0
2019-08-22 12:45:00,143.65,143.72,143.65,143.67,269996.0,123.1826,123.2426,123.1826,123.1997,269996.0
2019-08-22 12:50:00,143.67,143.69,143.6,143.65,261398.0,123.1997,123.2169,123.1397,123.1826,261398.0
2019-08-22 12:55:00,143.65,143.75,143.64,143.67,65045.0,123.1826,123.2683,123.174,123.1997,65045.0
2019-08-22 13:00:00,143.68,143.94,143.66,143.77,256217.0,123.2083,123.4312,123.1911,123.2855,256217.0
2019-08-22 13:05:00,143.78,143.86,143.77,143.85,73384.0,123.294,123.3626,123.2855,123.3541,73384.0
2019-08-22 13:10:00,143.84,143.86,143.73,143.74,57573.0,123.3455,123.3626,123.2512,123.2597,57573.0
2019-08-22 13:15:00,143.74,143.79,143.71,143.76,58348.0,123.2597,123.3026,123.234,123.2769,58348.0
2019-08-22 13:20:00,143.74,143.84,143.73,143.8,30932.0,123.2597,123.3455,123.2512,123.3112,30932.0
2019-08-22 13:25:00,143.8,143.83,143.77,143.83,30252.0,123.3112,123.3369,123.2855,123.3369,30252.0
2019-08-22 13:30:00,143.83,143.87,143.74,143.77,50565.0,123.3369,123.3712,123.2597,123.2855,50565.0
2019-08-22 13:35:00,143.77,143.83,143.76,143.76,93894.0,123.2855,123.3369,123.2769,123.2769,93894.0
2019-08-22 13:40:00,143.77,143.86,143.73,143.85,64799.0,123.2855,123.3626,123.2512,123.3541,64799.0
2019-08-22 13:45:00,143.86,143.96,143.84,143.96,80713.0,123.3626,123.4484,123.3455,123.4484,80713.0
2019-08-22 13:50:00,143.96,143.99,143.93,143.93,38103.0,123.4484,123.4741,123.4227,123.4227,38103.0
2019-08-22 13:55:00,143.94,143.98,143.91,143.97,60231.0,123.4312,123.4655,123.4055,123.457,60231.0
2019-08-22 14:00:00,143.97,144.01,143.93,143.97,28812.0,123.457,123.4913,123.4227,123.457,28812.0
2019-08-22 14:05:00,143.99,144.06,143.96,143.97,60815.0,123.4741,123.5341,123.4484,123.457,60815.0
2019-08-22 14:10:00,143.98,144.08,143.97,144.04,19427.0,123.4655,123.5513,123.457,123.517,19427.0
2019-08-22 14:15:00,144.05,144.08,143.99,144.02,47242.0,123.5256,123.5513,123.4741,123.4998,47242.0
2019-08-22 14:20:00,144.02,144.12,144.02,144.11,35204.0,123.4998,123.5856,123.4998,123.577,35204.0
2019-08-22 14:25:00,144.1,144.19,144.09,144.17,95381.0,123.5684,123.6456,123.5599,123.6285,95381.0
2019-08-22 14:30:00,144.19,144.2,144.14,144.19,37717.0,123.6456,123.6542,123.6027,123.6456,37717.0
2019-08-22 14:35:00,144.18,144.22,144.16,144.2,55799.0,123.637,123.6713,123.6199,123.6542,55799.0
2019-08-22 14:40:00,144.2,144.21,144.08,144.08,57505.0,123.6542,123.6628,123.5513,123.5513,57505.0
2019-08-22 14:45:00,144.07,144.08,143.98,144.04,176914.0,123.5427,123.5513,123.4655,123.517,176914.0
2019-08-22 14:50:00,144.05,144.05,143.87,143.93,142871.0,123.5256,123.5256,123.3712,123.4227,142871.0
2019-08-22 14:55:00,143.94,143.96,143.65,143.66,122935.0,123.4312,123.4484,123.1826,123.1911,122935.0
2019-08-22 15:00:00,143.65,143.74,143.58,143.59,135331.0,123.1826,123.2597,123.1225,123.1311,135331.0
2019-08-22 15:05:00,143.59,143.63,143.59,143.63,91152.0,123.1311,123.1654,123.1311,123.1654,91152.0
2019-08-22 15:10:00,143.62,143.76,143.61,143.72,132914.0,123.1568,123.2769,123.1483,123.2426,132914.0
2019-08-22 15:15:00,143.72,143.74,143.6,143.61,179102.0,123.2426,123.2597,123.1397,123.1483,179102.0
2019-08-22 15:20:00,143.6,143.62,143.54,143.6,100529.0,123.1397,123.1568,123.0882,123.1397,100529.0
2019-08-22 15:25:00,143.6,143.63,143.52,143.53,137156.0,123.1397,123.1654,123.0711,123.0797,137156.0
2019-08-22 15:30:00,143.52,143.55,143.5,143.53,125195.0,123.0711,123.0968,123.0539,123.0797,125195.0
2019-08-22 15:35:00,143.53,143.61,143.52,143.59,98689.0,123.0797,123.1483,123.0711,123.1311,98689.0
2019-08-22 15:40:00,143.58,143.59,143.53,143.54,102433.0,123.1225,123.1311,123.0797,123.0882,102433.0
2019-08-22 15:45:00,143.56,143.59,143.49,143.52,168255.0,123.1054,123.1311,123.0454,123.0711,168255.0
2019-08-22 15:50:00,143.51,143.56,143.49,143.52,306732.0,123.0625,123.1054,123.0454,123.0711,306732.0
2019-08-22 15:55:00,143.53,143.65,143.48,143.63,662879.0,123.0797,123.1826,123.0368,123.1654,662879.0
2019-08-23 09:30:00,143.52,143.73,143.46,143.72,677788.0,123.0711,123.2512,123.0196,123.2426,677788.0
2019-08-23 09:35:00,143.71,143.86,143.66,143.74,445641.0,123.234,123.3626,123.1911,123.2597,445641.0
2019-08-23 09:40:00,143.74,143.75,143.64,143.67,212284.0,123.2597,123.2683,123.174,123.1997,212284.0
2019-08-23 09:45:00,143.66,143.73,143.6,143.71,143071.0,123.1911,123.2512,123.1397,123.234,143071.0
2019-08-23 09:50:00,143.71,143.82,143.65,143.7,118654.0,123.234,123.3283,123.1826,123.2254,118654.0
2019-08-23 09:55:00,143.71,143.73,143.64,143.67,79612.0,123.234,123.2512,123.174,123.1997,79612.0
2019-08-23 10:00:00,143.69,144.01,143.43,143.81,467096.0,123.2169,123.4913,122.9939,123.3198,467096.0
2019-08-23 10:05:00,143.8,143.85,143.61,143.75,179254.0,123.3112,123.3541,123.1483,123.2683,179254.0
2019-08-23 10:10:00,143.75,143.85,143.7,143.82,200551.0,123.2683,123.3541,123.2254,123.3283,200551.0
2019-08-23 10:15:00,143.84,143.91,143.82,143.87,119747.0,123.3455,123.4055,123.3283,123.3712,119747.0
2019-08-23 10:20:00,143.88,144.07,143.82,144.06,144313.0,123.3798,123.5427,123.3283,123.5341,144313.0
2019-08-23 10:25:00,144.05,144.46,144.05,144.41,329146.0,123.5256,123.8771,123.5256,123.8343,329146.0
2019-08-23 10:30:00,144.4,144.44,144.22,144.23,96766.0,123.8257,123.86,123.6713,123.6799,96766.0
2019-08-23 10:35:00,144.23,144.37,144.19,144.21,54833.0,123.6799,123.8,123.6456,123.6628,54833.0
2019-08-23 10:40:00,144.19,144.36,144.12,144.33,97208.0,123.6456,123.7914,123.5856,123.7657,97208.0
2019-08-23 10:45:00,144.32,144.52,144.24,144.47,265107.0,123.7571,123.9286,123.6885,123.8857,265107.0
2019-08-23 10:50:00,144.46,144.54,144.33,144.39,120059.0,123.8771,123.9457,123.7657,123.8171,120059.0
2019-08-23 10:55:00,144.41,144.69,144.4,144.65,174213.0,123.8343,124.0744,123.8257,124.0401,174213.0
2019-08-23 11:00:00,144.61,145.19,144.57,144.89,515717.0,124.0058,124.5031,123.9715,124.2459,515717.0
2019-08-23 11:05:00,144.91,145.28,144.76,145.28,278502.0,124.263,124.5803,124.1344,124.5803,278502.0
2019-08-23 11:10:00,145.27,145.37,144.68,144.81,397738.0,124.5717,124.6575,124.0658,124.1773,397738.0
2019-08-23 11:15:00,144.82,145.05,144.79,144.97,202243.0,124.1859,124.3831,124.1601,124.3145,202243.0
2019-08-23 11:20:00,144.99,145.12,144.96,145.05,171430.0,124.3316,124.4431,124.3059,124.3831,171430.0
2019-08-23 11:25:00,145.06,145.14,144.95,145.05,99299.0,124.3917,124.4603,124.2973,124.3831,99299.0
2019-08-23 11:30:00,145.03,145.12,145.0,145.08,39863.0,124.3659,124.4431,124.3402,124.4088,39863.0
2019-08-23 11:35:00,145.06,145.2,145.03,145.04,87767.0,124.3917,124.5117,124.3659,124.3745,87767.0
2019-08-23 11:40:00,145.05,145.19,145.03,145.09,129408.0,124.3831,124.5031,124.3659,124.4174,129408.0
2019-08-23 11:45:00,145.11,145.25,145.1,145.16,245526.0,124.4345,124.5546,124.426,124.4774,245526.0
2019-08-23 11:50:00,145.15,145.27,145.13,145.23,188942.0,124.4688,124.5717,124.4517,124.5374,188942.0
2019-08-23 11:55:00,145.23,145.34,145.21,145.34,126658.0,124.5374,124.6318,124.5203,124.6318,126658.0
2019-08-23 12:00:00,145.34,145.71,145.3,145.34,406505.0,124.6318,124.949,124.5975,124.6318,406505.0
2019-08-23 12:05:00,145.34,145.5,145.34,145.42,221652.0,124.6318,124.769,124.6318,124.7004,221652.0
2019-08-23 12:10:00,145.42,145.52,145.28,145.29,1329891.0,124.7004,124.7861,124.5803,124.5889,1329891.0
2019-08-23 12:15:00,145.29,145.32,145.1,145.16,192925.0,124.5889,124.6146,124.426,124.4774,192925.0
2019-08-23 12:20:00,145.17,145.29,145.17,145.25,120055.0,124.486,124.5889,124.486,124.5546,120055.0
2019-08-23 12:25:00,145.24,145.37,145.24,145.26,61584.0,124.546,124.6575,124.546,124.5632,61584.0
2019-08-23 12:30:00,145.28,145.59,145.23,145.44,162963.0,124.5803,124.8461,124.5374,124.7175,162963.0
2019-08-23 12:35:00,145.44,145.46,145.32,145.4,36106.0,124.7175,124.7347,124.6146,124.6832,36106.0
2019-08-23 12:40:00,145.41,145.54,145.41,145.52,42957.0,124.6918,124.8033,124.6918,124.7861,42957.0
2019-08-23 12:45:00,145.53,145.55,145.42,145.53,98490.0,124.7947,124.8118,124.7004,124.7947,98490.0
2019-08-23 12:50:00,145.55,145.82,145.55,145.8,125698.0,124.8118,125.0434,124.8118,125.0262,125698.0
2019-08-23 12:55:00,145.78,145.84,145.72,145.8,48597.0,125.0091,125.0605,124.9576,125.0262,48597.0
2019-08-23 13:00:00,145.8,145.95,145.74,145.83,145090.0,125.0262,125.1548,124.9748,125.0519,145090.0
2019-08-23 13:05:00,145.82,145.9,145.77,145.88,101743.0,125.0434,125.112,125.0005,125.0948,101743.0
2019-08-23 13:10:00,145.88,145.94,145.7,145.73,101624.0,125.0948,125.1463,124.9405,124.9662,101624.0
2019-08-23 13:15:00,145.74,145.96,145.74,145.95,89368.0,124.9748,125.1634,124.9748,125.1548,89368.0
2019-08-23 13:20:00,145.94,146.23,145.91,146.21,155262.0,125.1463,125.395,125.1205,125.3778,155262.0
2019-08-23 13:25:00,146.2,146.27,146.0,146.12,122114.0,125.3692,125.4293,125.1977,125.3006,122114.0
2019-08-23 13:30:00,146.13,146.17,145.99,146.04,70443.0,125.3092,125.3435,125.1891,125.232,70443.0
2019-08-23 13:35:00,146.05,146.23,146.05,146.1,86665.0,125.2406,125.395,125.2406,125.2835,86665.0
2019-08-23 13:40:00,146.1,146.21,146.05,146.18,69117.0,125.2835,125.3778,125.2406,125.3521,69117.0
2019-08-23 13:45:00,146.18,146.23,145.96,145.98,70704.0,125.3521,125.395,125.1634,125.1806,70704.0
2019-08-23 13:50:00,145.98,146.0,145.84,145.86,144518.0,125.1806,125.1977,125.0605,125.0777,144518.0
2019-08-23 13:55:00,145.89,146.02,145.88,146.0,99155.0,125.1034,125.2149,125.0948,125.1977,99155.0
2019-08-23 14:00:00,145.98,146.09,145.94,146.07,98282.0,125.1806,125.2749,125.1463,125.2578,98282.0
2019-08-23 14:05:00,146.06,146.14,145.96,146.11,51507.0,125.2492,125.3178,125.1634,125.2921,51507.0
2019-08-23 14:10:00,146.1,146.19,146.09,146.19,103295.0,125.2835,125.3607,125.2749,125.3607,103295.0
2019-08-23 14:15:00,146.18,146.21,145.87,145.97,211145.0,125.3521,125.3778,125.0862,125.172,211145.0
2019-08-23 14:20:00,145.95,146.01,145.87,145.99,73333.0,125.1548,125.2063,125.0862,125.1891,73333.0
2019-08-23 14:25:00,146.0,146.05,145.97,146.02,29257.0,125.1977,125.2406,125.172,125.2149,29257.0
2019-08-23 14:30:00,146.02,146.07,145.92,145.94,87736.0,125.2149,125.2578,125.1291,125.1463,87736.0
2019-08-23 14:35:00,145.96,146.11,145.96,146.1,100807.0,125.1634,125.2921,125.1634,125.2835,100807.0
2019-08-23 14:40:00,146.1,146.13,145.93,145.97,66142.0,125.2835,125.3092,125.1377,125.172,66142.0
2019-08-23 14:45:00,145.97,146.16,145.92,146.03,105264.0,125.172,125.3349,125.1291,125.2234,105264.0
2019-08-23 14:50:00,146.02,146.03,145.93,146.0,73723.0,125.2149,125.2234,125.1377,125.1977,73723.0
2019-08-23 14:55:00,146.01,146.05,145.77,145.85,231299.0,125.2063,125.2406,125.0005,125.0691,231299.0
2019-08-23 15:00:00,145.85,145.97,145.7,145.74,207518.0,125.0691,125.172,124.9405,124.9748,207518.0
2019-08-23 15:05:00,145.75,145.77,145.56,145.61,105664.0,124.9833,125.0005,124.8204,124.8633,105664.0
2019-08-23 15:10:00,145.62,145.75,145.62,145.67,145989.0,124.8719,124.9833,124.8719,124.9147,145989.0
2019-08-23 15:15:00,145.67,145.78,145.65,145.76,74877.0,124.9147,125.0091,124.8976,124.9919,74877.0
2019-08-23 15:20:00,145.76,145.87,145.74,145.81,75778.0,124.9919,125.0862,124.9748,125.0348,75778.0
2019-08-23 15:25:00,145.77,145.84,145.72,145.82,109039.0,125.0005,125.0605,124.9576,125.0434,109039.0
2019-08-23 15:30:00,145.83,145.92,145.81,145.91,117648.0,125.0519,125.1291,125.0348,125.1205,117648.0
2019-08-23 15:35:00,145.91,145.97,145.86,145.94,219635.0,125.1205,125.172,125.0777,125.1463,219635.0
2019-08-23 15:40:00,145.94,145.95,145.82,145.89,77394.0,125.1463,125.1548,125.0434,125.1034,77394.0
2019-08-23 15:45:00,145.88,145.95,145.82,145.94,228975.0,125.0948,125.1548,125.0434,125.1463,228975.0
2019-08-23 15:50:00,145.94,146.17,145.86,146.17,336686.0,125.1463,125.3435,125.0777,125.3435,336686.0
2019-08-23 15:55:00,146.17,146.18,145.87,145.93,478371.0,125.3435,125.3521,125.0862,125.1377,478371.0
2019-08-26 09:30:00,145.87,145.92,145.69,145.87,259105.0,125.0862,125.1291,124.9319,125.0862,259105.0
2019-08-26 09:35:00,145.88,146.12,145.78,146.09,728016.0,125.0948,125.3006,125.0091,125.2749,728016.0
2019-08-26 09:40:00,146.08,146.22,145.99,146.1,210077.0,125.2663,125.3864,125.1891,125.2835,210077.0
2019-08-26 09:45:00,146.1,146.11,146.01,146.02,48765.0,125.2835,125.2921,125.2063,125.2149,48765.0
2019-08-26 09:50:00,146.01,146.11,145.93,146.04,172348.0,125.2063,125.2921,125.1377,125.232,172348.0
2019-08-26 09:55:00,146.04,146.08,145.9,145.96,67506.0,125.232,125.2663,125.112,125.1634,67506.0
2019-08-26 10:00:00,145.96,146.02,145.91,145.96,207327.0,125.1634,125.2149,125.1205,125.1634,207327.0
2019-08-26 10:05:00,145.98,145.98,145.82,145.89,130780.0,125.1806,125.1806,125.0434,125.1034,130780.0
2019-08-26 10:10:00,145.89,146.07,145.88,146.04,196171.0,125.1034,125.2578,125.0948,125.232,196171.0
2019-08-26 10:15:00,146.04,146.25,145.94,146.23,200707.0,125.232,125.4121,125.1463,125.395,200707.0
2019-08-26 10:20:00,146.24,146.26,145.92,145.98,315448.0,125.4035,125.4207,125.1291,125.1806,315448.0
2019-08-26 10:25:00,145.98,146.11,145.79,145.89,274679.0,125.1806,125.2921,125.0176,125.1034,274679.0
2019-08-26 10:30:00,145.89,145.95,145.82,145.89,134549.0,125.1034,125.1548,125.0434,125.1034,134549.0
2019-08-26 10:35:00,145.89,145.93,145.84,145.9,145359.0,125.1034,125.1377,125.0605,125.112,145359.0
2019-08-26 10:40:00,145.92,146.06,145.77,145.79,255732.0,125.1291,125.2492,125.0005,125.0176,255732.0
2019-08-26 10:45:00,145.79,145.82,145.66,145.74,175164.0,125.0176,125.0434,124.9062,124.9748,175164.0
2019-08-26 10:50:00,145.75,145.78,145.65,145.75,156481.0,124.9833,125.0091,124.8976,124.9833,156481.0
2019-08-26 10:55:00,145.75,145.81,145.69,145.75,142585.0,124.9833,125.0348,124.9319,124.9833,142585.0
2019-08-26 11:00:00,145.75,145.92,145.71,145.91,165219.0,124.9833,125.1291,124.949,125.1205,165219.0
2019-08-26 11:05:00,145.9,146.08,145.87,146.06,113513.0,125.112,125.2663,125.0862,125.2492,113513.0
2019-08-26 11:10:00,146.05,146.14,146.0,146.14,165048.0,125.2406,125.3178,125.1977,125.3178,165048.0
2019-08-26 11:15:00,146.14,146.2,146.04,146.18,179693.0,125.3178,125.3692,125.232,125.3521,179693.0
2019-08-26 11:20:00,146.19,146.27,146.12,146.2,211673.0,125.3607,125.4293,125.3006,125.3692,211673.0
2019-08-26 11:25:00,146.18,146.29,146.14,146.19,183522.0,125.3521,125.4464,125.3178,125.3607,183522.0
2019-08-26 11:30:00,146.19,146.22,146.11,146.14,152015.0,125.3607,125.3864,125.2921,125.3178,152015.0
2019-08-26 11:35:00,146.13,146.15,146.09,146.11,110484.0,125.3092,125.3264,125.2749,125.2921,110484.0
2019-08-26 11:40:00,146.12,146.14,145.91,145.96,172110.0,125.3006,125.3178,125.1205,125.1634,172110.0
2019-08-26 11:45:00,145.94,145.96,145.86,145.94,111203.0,125.1463,125.1634,125.0777,125.1463,111203.0
2019-08-26 11:50:00,145.93,145.97,145.87,145.93,124347.0,125.1377,125.172,125.0862,125.1377,124347.0
2019-08-26 11:55:00,145.91,145.92,145.8,145.9,122209.0,125.1205,125.1291,125.0262,125.112,122209.0
2019-08-26 12:00:00,145.9,145.91,145.59,145.74,242727.0,125.112,125.1205,124.8461,124.9748,242727.0
2019-08-26 12:05:00,145.73,145.75,145.57,145.61,45856.0,124.9662,124.9833,124.829,124.8633,45856.0
2019-08-26 12:10:00,145.62,145.75,145.62,145.7,53799.0,124.8719,124.9833,124.8719,124.9405,53799.0
2019-08-26 12:15:00,145.72,145.78,145.65,145.76,30130.0,124.9576,125.0091,124.8976,124.9919,30130.0
2019-08-26 12:20:00,145.76,145.77,145.62,145.65,58188.0,124.9919,125.0005,124.8719,124.8976,58188.0
2019-08-26 12:25:00,145.67,145.71,145.62,145.68,32288.0,124.9147,124.949,124.8719,124.9233,32288.0
2019-08-26 12:30:00,145.67,145.76,145.63,145.72,48430.0,124.9147,124.9919,124.8804,124.9576,48430.0
2019-08-26 12:35:00,145.73,145.84,145.72,145.8,48459.0,124.9662,125.0605,124.9576,125.0262,48459.0
2019-08-26 12:40:00,145.81,145.84,145.73,145.74,33531.0,125.0348,125.0605,124.9662,124.9748,33531.0
2019-08-26 12:45:00,145.73,145.79,145.73,145.74,17533.0,124.9662,125.0176,124.9662,124.9748,17533.0
2019-08-26 12:50:00,145.75,145.8,145.69,145.72,123958.0,124.9833,125.0262,124.9319,124.9576,123958.0
2019-08-26 12:55:00,145.71,145.79,145.7,145.78,39913.0,124.949,125.0176,124.9405,125.0091,39913.0
2019-08-26 13:00:00,145.78,145.82,145.75,145.78,85734.0,125.0091,125.0434,124.9833,125.0091,85734.0
2019-08-26 13:05:00,145.77,145.79,145.7,145.7,48286.0,125.0005,125.0176,124.9405,124.9405,48286.0
2019-08-26 13:10:00,145.7,145.83,145.7,145.82,72148.0,124.9405,125.0519,124.9405,125.0434,72148.0
2019-08-26 13:15:00,145.81,145.88,145.79,145.87,47879.0,125.0348,125.0948,125.0176,125.0862,47879.0
2019-08-26 13:20:00,145.87,145.92,145.86,145.9,40082.0,125.0862,125.1291,125.0777,125.112,40082.0
2019-08-26 13:25:00,145.9,145.9,145.82,145.83,49413.0,125.112,125.112,125.0434,125.0519,49413.0
2019-08-26 13:30:00,145.82,145.88,145.8,145.81,33953.0,125.0434,125.0948,125.0262,125.0348,33953.0
2019-08-26 13:35:00,145.81,145.82,145.75,145.77,21758.0,125.0348,125.0434,124.9833,125.0005,21758.0
2019-08-26 13:40:00,145.76,145.89,145.75,145.89,22916.0,124.9919,125.1034,124.9833,125.1034,22916.0
2019-08-26 13:45:00,145.88,145.9,145.82,145.83,61935.0,125.0948,125.112,125.0434,125.0519,61935.0
2019-08-26 13:50:00,145.82,145.93,145.79,145.93,31125.0,125.0434,125.1377,125.0176,125.1377,31125.0
2019-08-26 13:55:00,145.92,145.99,145.92,145.95,41377.0,125.1291,125.1891,125.1291,125.1548,41377.0
2019-08-26 14:00:00,145.95,145.96,145.87,145.9,56362.0,125.1548,125.1634,125.0862,125.112,56362.0
2019-08-26 14:05:00,145.89,145.92,145.83,145.88,32131.0,125.1034,125.1291,125.0519,125.0948,32131.0
2019-08-26 14:10:00,145.88,145.97,145.88,145.96,28127.0,125.0948,125.172,125.0948,125.1634,28127.0
2019-08-26 14:15:00,145.96,145.97,145.91,145.96,51859.0,125.1634,125.172,125.1205,125.1634,51859.0
2019-08-26 14:20:00,145.96,145.98,145.93,145.98,58066.0,125.1634,125.1806,125.1377,125.1806,58066.0
2019-08-26 14:25:00,145.98,146.06,145.94,146.01,47196.0,125.1806,125.2492,125.1463,125.2063,47196.0
2019-08-26 14:30:00,146.02,146.04,145.83,145.86,53583.0,125.2149,125.232,125.0519,125.0777,53583.0
2019-08-26 14:35:00,145.86,145.87,145.78,145.79,48075.0,125.0777,125.0862,125.0091,125.0176,48075.0
2019-08-26 14:40:00,145.78,145.82,145.68,145.7,45796.0,125.0091,125.0434,124.9233,124.9405,45796.0
2019-08-26 14:45:00,145.69,145.72,145.65,145.69,79479.0,124.9319,124.9576,124.8976,124.9319,79479.0
2019-08-26 14:50:00,145.69,145.73,145.6,145.63,94257.0,124.9319,124.9662,124.8547,124.8804,94257.0
2019-08-26 14:55:00,145.63,145.64,145.31,145.4,180788.0,124.8804,124.889,124.606,124.6832,180788.0
2019-08-26 15:00:00,145.42,145.43,145.32,145.32,139078.0,124.7004,124.7089,124.6146,124.6146,139078.0
2019-08-26 15:05:00,145.32,145.38,145.31,145.38,102482.0,124.6146,124.6661,124.606,124.6661,102482.0
2019-08-26 15:10:00,145.37,145.39,145.29,145.29,38438.0,124.6575,124.6746,124.5889,124.5889,38438.0
2019-08-26 15:15:00,145.3,145.41,145.29,145.36,65047.0,124.5975,124.6918,124.5889,124.6489,65047.0
2019-08-26 15:20:00,145.36,145.39,145.32,145.33,61317.0,124.6489,124.6746,124.6146,124.6232,61317.0
2019-08-26 15:25:00,145.33,145.4,145.3,145.37,56250.0,124.6232,124.6832,124.5975,124.6575,56250.0
2019-08-26 15:30:00,145.36,145.48,145.35,145.44,154147.0,124.6489,124.7518,124.6403,124.7175,154147.0
2019-08-26 15:35:00,145.44,145.55,145.4,145.51,157383.0,124.7175,124.8118,124.6832,124.7775,157383.0
2019-08-26 15:40:00,145.52,145.55,145.47,145.53,105137.0,124.7861,124.8118,124.7432,124.7947,105137.0
2019-08-26 15:45:00,145.52,145.52,145.45,145.51,63213.0,124.7861,124.7861,124.7261,124.7775,63213.0
2019-08-26 15:50:00,145.5,145.53,145.43,145.47,78201.0,124.769,124.7947,124.7089,124.7432,78201.0
2019-08-26 15:55:00,145.47,145.53,145.36,145.38,422847.0,124.7432,124.7947,124.6489,124.6661,422847.0
2019-08-27 09:30:00,146.63,146.74,146.6,146.66,199310.0,125.738,125.8323,125.7122,125.7637,199310.0
2019-08-27 09:35:00,146.65,146.82,146.59,146.78,269664.0,125.7551,125.9009,125.7037,125.8666,269664.0
2019-08-27 09:40:00,146.77,146.84,146.71,146.82,130685.0,125.858,125.918,125.8066,125.9009,130685.0
2019-08-27 09:45:00,146.83,146.94,146.78,146.92,227832.0,125.9095,126.0038,125.8666,125.9866,227832.0
2019-08-27 09:50:00,146.91,147.05,146.88,146.92,86512.0,125.9781,126.0981,125.9523,125.9866,86512.0
2019-08-27 09:55:00,146.93,147.02,146.93,147.01,96785.0,125.9952,126.0724,125.9952,126.0638,96785.0
2019-08-27 10:00:00,147.02,147.02,146.84,146.91,211352.0,126.0724,126.0724,125.918,125.9781,211352.0
2019-08-27 10:05:00,146.9,146.97,146.86,146.96,48124.0,125.9695,126.0295,125.9352,126.0209,48124.0
2019-08-27 10:10:00,146.96,146.96,146.48,146.73,448673.0,126.0209,126.0209,125.6093,125.8237,448673.0
2019-08-27 10:15:00,146.74,146.84,146.71,146.77,80623.0,125.8323,125.918,125.8066,125.858,80623.0
2019-08-27 10:20:00,146.78,146.96,146.73,146.87,160883.0,125.8666,126.0209,125.8237,125.9438,160883.0
2019-08-27 10:25:00,146.89,146.92,146.76,146.78,87517.0,125.9609,125.9866,125.8494,125.8666,87517.0
2019-08-27 10:30:00,146.78,146.79,146.73,146.78,64717.0,125.8666,125.8752,125.8237,125.8666,64717.0
2019-08-27 10:35:00,146.78,146.86,146.77,146.83,94123.0,125.8666,125.9352,125.858,125.9095,94123.0
2019-08-27 10:40:00,146.84,146.99,146.83,146.92,48940.0,125.918,126.0467,125.9095,125.9866,48940.0
2019-08-27 10:45:00,146.92,147.07,146.9,147.01,46034.0,125.9866,126.1153,125.9695,126.0638,46034.0
2019-08-27 10:50:00,147.02,147.03,146.91,146.98,53552.0,126.0724,126.081,125.9781,126.0381,53552.0
2019-08-27 10:55:00,146.98,147.22,146.94,147.22,100779.0,126.0381,126.2439,126.0038,126.2439,100779.0
2019-08-27 11:00:00,147.21,147.21,146.99,147.05,130176.0,126.2353,126.2353,126.0467,126.0981,130176.0
2019-08-27 11:05:00,147.05,147.26,147.03,147.26,85117.0,126.0981,126.2782,126.081,126.2782,85117.0
2019-08-27 11:10:00,147.26,147.41,147.23,147.33,139787.0,126.2782,126.4068,126.2525,126.3382,139787.0
2019-08-27 11:15:00,147.34,147.37,147.27,147.37,106111.0,126.3468,126.3725,126.2868,126.3725,106111.0
2019-08-27 11:20:00,147.38,147.42,147.28,147.37,121105.0,126.3811,126.4154,126.2953,126.3725,121105.0
2019-08-27 11:25:00,147.35,147.49,147.32,147.47,61988.0,126.3554,126.4754,126.3296,126.4583,61988.0
2019-08-27 11:30:00,147.47,147.49,147.37,147.39,132766.0,126.4583,126.4754,126.3725,126.3897,132766.0
2019-08-27 11:35:00,147.39,147.4,147.31,147.36,45877.0,126.3897,126.3982,126.3211,126.3639,45877.0
2019-08-27 11:40:00,147.38,147.49,147.34,147.47,77387.0,126.3811,126.4754,126.3468,126.4583,77387.0
2019-08-27 11:45:00,147.46,147.49,147.38,147.4,60230.0,126.4497,126.4754,126.3811,126.3982,60230.0
2019-08-27 11:50:00,147.4,147.44,147.33,147.4,94709.0,126.3982,126.4326,126.3382,126.3982,94709.0
2019-08-27 11:55:00,147.4,147.49,147.39,147.45,46909.0,126.3982,126.4754,126.3897,126.4411,46909.0
2019-08-27 12:00:00,147.45,147.56,147.39,147.54,136875.0,126.4411,126.5355,126.3897,126.5183,136875.0
2019-08-27 12:05:00,147.53,147.58,147.5,147.52,60922.0,126.5097,126.5526,126.484,126.5012,60922.0
2019-08-27 12:10:00,147.52,147.57,147.47,147.55,45951.0,126.5012,126.544,126.4583,126.5269,45951.0
2019-08-27 12:15:00,147.54,147.56,147.33,147.56,262609.0,126.5183,126.5355,126.3382,126.5355,262609.0
2019-08-27 12:20:00,147.55,147.62,147.54,147.58,53213.0,126.5269,126.5869,126.5183,126.5526,53213.0
2019-08-27 12:25:00,147.58,147.59,147.52,147.54,16533.0,126.5526,126.5612,126.5012,126.5183,16533.0
2019-08-27 12:30:00,147.55,147.71,147.52,147.68,108111.0,126.5269,126.6641,126.5012,126.6384,108111.0
2019-08-27 12:35:00,147.67,147.72,147.59,147.69,57036.0,126.6298,126.6727,126.5612,126.6469,57036.0
2019-08-27 12:40:00,147.7,147.71,147.59,147.61,70727.0,126.6555,126.6641,126.5612,126.5783,70727.0
2019-08-27 12:45:00,147.59,147.6,147.52,147.54,66346.0,126.5612,126.5698,126.5012,126.5183,66346.0
2019-08-27 12:50:00,147.54,147.62,147.54,147.58,194828.0,126.5183,126.5869,126.5183,126.5526,194828.0
2019-08-27 12:55:00,147.58,147.59,147.54,147.57,43406.0,126.5526,126.5612,126.5183,126.544,43406.0
2019-08-27 13:00:00,147.58,147.61,147.55,147.56,92125.0,126.5526,126.5783,126.5269,126.5355,92125.0
2019-08-27 13:05:00,147.58,147.61,147.46,147.47,91521.0,126.5526,126.5783,126.4497,126.4583,91521.0
2019-08-27 13:10:00,147.47,147.51,147.4,147.51,71205.0,126.4583,126.4926,126.3982,126.4926,71205.0
2019-08-27 13:15:00,147.51,147.57,147.46,147.47,127076.0,126.4926,126.544,126.4497,126.4583,127076.0
2019-08-27 13:20:00,147.48,147.57,147.47,147.57,47701.0,126.4669,126.544,126.4583,126.544,47701.0
2019-08-27 13:25:00,147.57,147.65,147.54,147.62,91097.0,126.544,126.6126,126.5183,126.5869,91097.0
2019-08-27 13:30:00,147.63,147.67,147.59,147.6,50642.0,126.5955,126.6298,126.5612,126.5698,50642.0
2019-08-27 13:35:00,147.6,147.6,147.44,147.52,104112.0,126.5698,126.5698,126.4326,126.5012,104112.0
2019-08-27 13:40:00,147.51,147.57,147.47,147.55,57515.0,126.4926,126.544,126.4583,126.5269,57515.0
2019-08-27 13:45:00,147.54,147.6,147.52,147.55,51535.0,126.5183,126.5698,126.5012,126.5269,51535.0
2019-08-27 13:50:00,147.55,147.58,147.52,147.58,32643.0,126.5269,126.5526,126.5012,126.5526,32643.0
2019-08-27 13:55:00,147.58,147.6,147.52,147.56,38707.0,126.5526,126.5698,126.5012,126.5355,38707.0
2019-08-27 14:00:00,147.55,147.59,147.5,147.51,31113.0,126.5269,126.5612,126.484,126.4926,31113.0
2019-08-27 14:05:00,147.51,147.56,147.48,147.52,65582.0,126.4926,126.5355,126.4669,126.5012,65582.0
2019-08-27 14:10:00,147.51,147.55,147.49,147.51,56430.0,126.4926,126.5269,126.4754,126.4926,56430.0
2019-08-27 14:15:00,147.51,147.53,147.39,147.4,71949.0,126.4926,126.5097,126.3897,126.3982,71949.0
2019-08-27 14:20:00,147.4,147.46,147.36,147.41,103670.0,126.3982,126.4497,126.3639,126.4068,103670.0
2019-08-27 14:25:00,147.41,147.48,147.38,147.45,67622.0,126.4068,126.4669,126.3811,126.4411,67622.0
2019-08-27 14:30:00,147.46,147.53,147.46,147.52,72186.0,126.4497,126.5097,126.4497,126.5012,72186.0
2019-08-27 14:35:00,147.52,147.58,147.49,147.5,80739.0,126.5012,126.5526,126.4754,126.484,80739.0
2019-08-27 14:40:00,147.5,147.54,147.44,147.45,54759.0,126.484,126.5183,126.4326,126.4411,54759.0
2019-08-27 14:45:00,147.45,147.51,147.42,147.44,32716.0,126.4411,126.4926,126.4154,126.4326,32716.0
2019-08-27 14:50:00,147.45,147.47,147.34,147.36,71089.0,126.4411,126.4583,126.3468,126.3639,71089.0
2019-08-27 14:55:00,147.36,147.38,147.24,147.33,119496.0,126.3639,126.3811,126.261,126.3382,119496.0
2019-08-27 15:00:00,147.33,147.35,147.0,147.11,233999.0,126.3382,126.3554,126.0552,126.1496,233999.0
2019-08-27 15:05:00,147.09,147.13,147.04,147.11,95466.0,126.1324,126.1667,126.0895,126.1496,95466.0
2019-08-27 15:10:00,147.1,147.18,147.08,147.13,42584.0,126.141,126.2096,126.1238,126.1667,42584.0
2019-08-27 15:15:00,147.12,147.17,147.11,147.13,67887.0,126.1581,126.201,126.1496,126.1667,67887.0
2019-08-27 15:20:00,147.14,147.31,147.13,147.3,83448.0,126.1753,126.3211,126.1667,126.3125,83448.0
2019-08-27 15:25:00,147.3,147.35,147.29,147.34,116507.0,126.3125,126.3554,126.3039,126.3468,116507.0
2019-08-27 15:30:00,147.33,147.36,147.28,147.33,113939.0,126.3382,126.3639,126.2953,126.3382,113939.0
2019-08-27 15:35:00,147.33,147.49,147.33,147.47,125347.0,126.3382,126.4754,126.3382,126.4583,125347.0
2019-08-27 15:40:00,147.46,147.57,147.42,147.57,79128.0,126.4497,126.544,126.4154,126.544,79128.0
2019-08-27 15:45:00,147.56,147.61,147.55,147.6,228125.0,126.5355,126.5783,126.5269,126.5698,228125.0
2019-08-27 15:50:00,147.59,147.66,147.57,147.64,258092.0,126.5612,126.6212,126.544,126.6041,258092.0
2019-08-27 15:55:00,147.64,147.66,147.58,147.64,306149.0,126.6041,126.6212,126.5526,126.6041,306149.0
2019-08-28 09:30:00,148.78,148.9,148.72,148.86,336379.0,127.5816,127.6845,127.5302,127.6502,336379.0
2019-08-28 09:35:00,148.86,148.89,148.62,148.74,411728.0,127.6502,127.676,127.4444,127.5473,411728.0
2019-08-28 09:40:00,148.73,148.77,148.61,148.68,262048.0,127.5387,127.5731,127.4358,127.4959,262048.0
2019-08-28 09:45:00,148.69,148.75,148.6,148.62,118192.0,127.5044,127.5559,127.4273,127.4444,118192.0
2019-08-28 09:50:00,148.61,148.7,148.51,148.52,355348.0,127.4358,127.513,127.3501,127.3587,355348.0
2019-08-28 09:55:00,148.52,148.53,148.19,148.27,319483.0,127.3587,127.3672,127.0757,127.1443,319483.0
2019-08-28 10:00:00,148.27,148.39,148.14,148.22,271593.0,127.1443,127.2472,127.0328,127.1014,271593.0
2019-08-28 10:05:00,148.23,148.33,148.18,148.27,130668.0,127.11,127.1957,127.0671,127.1443,130668.0
2019-08-28 10:10:00,148.27,148.31,148.18,148.27,118908.0,127.1443,127.1786,127.0671,127.1443,118908.0
2019-08-28 10:15:00,148.27,148.34,148.23,148.33,62814.0,127.1443,127.2043,127.11,127.1957,62814.0
2019-08-28 10:20:00,148.33,148.36,148.21,148.23,136925.0,127.1957,127.2215,127.0928,127.11,136925.0
2019-08-28 10:25:00,148.24,148.25,148.1,148.13,143715.0,127.1186,127.1271,126.9985,127.0242,143715.0
2019-08-28 10:30:00,148.13,148.14,147.93,148.0,194239.0,127.0242,127.0328,126.8527,126.9128,194239.0
2019-08-28 10:35:00,148.0,148.03,147.91,147.98,161796.0,126.9128,126.9385,126.8356,126.8956,161796.0
2019-08-28 10:40:00,147.98,147.98,147.66,147.79,218162.0,126.8956,126.8956,126.6212,126.7327,218162.0
2019-08-28 10:45:00,147.79,147.84,147.66,147.83,105024.0,126.7327,126.7756,126.6212,126.767,105024.0
2019-08-28 10:50:00,147.83,147.93,147.81,147.93,67979.0,126.767,126.8527,126.7498,126.8527,67979.0
2019-08-28 10:55:00,147.94,148.01,147.88,147.98,220357.0,126.8613,126.9213,126.8099,126.8956,220357.0
2019-08-28 11:00:00,147.98,148.12,147.97,148.08,120508.0,126.8956,127.0157,126.887,126.9814,120508.0
2019-08-28 11:05:00,148.07,148.12,148.02,148.08,31322.0,126.9728,127.0157,126.9299,126.9814,31322.0
2019-08-28 11:10:00,148.09,148.15,148.06,148.11,37843.0,126.9899,127.0414,126.9642,127.0071,37843.0
2019-08-28 11:15:00,148.11,148.21,148.09,148.19,137205.0,127.0071,127.0928,126.9899,127.0757,137205.0
2019-08-28 11:20:00,148.19,148.19,148.03,148.11,83399.0,127.0757,127.0757,126.9385,127.0071,83399.0
2019-08-28 11:25:00,148.11,148.16,148.02,148.05,432330.0,127.0071,127.05,126.9299,126.9556,432330.0
2019-08-28 11:30:00,148.06,148.07,147.98,148.01,199243.0,126.9642,126.9728,126.8956,126.9213,199243.0
2019-08-28 11:35:00,148.02,148.02,147.93,147.96,116838.0,126.9299,126.9299,126.8527,126.8785,116838.0
2019-08-28 11:40:00,147.97,148.08,147.97,148.02,35103.0,126.887,126.9814,126.887,126.9299,35103.0
2019-08-28 11:45:00,148.03,148.14,147.99,148.11,39645.0,126.9385,127.0328,126.9042,127.0071,39645.0
2019-08-28 11:50:00,148.11,148.17,148.04,148.05,38847.0,127.0071,127.0585,126.9471,126.9556,38847.0
2019-08-28 11:55:00,148.04,148.11,148.02,148.09,21561.0,126.9471,127.0071,126.9299,126.9899,21561.0
2019-08-28 12:00:00,148.09,148.09,147.96,148.05,48432.0,126.9899,126.9899,126.8785,126.9556,48432.0
2019-08-28 12:05:00,148.07,148.12,148.04,148.06,21591.0,126.9728,127.0157,126.9471,126.9642,21591.0
2019-08-28 12:10:00,148.06,148.07,148.02,148.02,12954.0,126.9642,126.9728,126.9299,126.9299,12954.0
2019-08-28 12:15:00,148.01,148.03,147.96,147.98,29597.0,126.9213,126.9385,126.8785,126.8956,29597.0
2019-08-28 12:20:00,147.97,148.0,147.94,148.0,14719.0,126.887,126.9128,126.8613,126.9128,14719.0
2019-08-28 12:25:00,148.0,148.07,147.96,148.07,25196.0,126.9128,126.9728,126.8785,126.9728,25196.0
2019-08-28 12:30:00,148.05,148.13,148.04,148.1,26725.0,126.9556,127.0242,126.9471,126.9985,26725.0
2019-08-28 12:35:00,148.09,148.1,148.04,148.09,56707.0,126.9899,126.9985,126.9471,126.9899,56707.0
2019-08-28 12:40:00,148.1,148.12,148.08,148.1,13653.0,126.9985,127.0157,126.9814,126.9985,13653.0
2019-08-28 12:45:00,148.11,148.16,148.07,148.14,44519.0,127.0071,127.05,126.9728,127.0328,44519.0
2019-08-28 12:50:00,148.14,148.21,148.06,148.19,87286.0,127.0328,127.0928,126.9642,127.0757,87286.0
2019-08-28 12:55:00,148.19,148.21,148.07,148.09,72395.0,127.0757,127.0928,126.9728,126.9899,72395.0
2019-08-28 13:00:00,148.09,148.4,148.04,148.29,210287.0,126.9899,127.2558,126.9471,127.1614,210287.0
2019-08-28 13:05:00,148.27,148.3,148.21,148.29,72135.0,127.1443,127.17,127.0928,127.1614,72135.0
2019-08-28 13:10:00,148.3,148.56,148.3,148.39,157644.0,127.17,127.393,127.17,127.2472,157644.0
2019-08-28 13:15:00,148.4,148.45,148.33,148.33,59446.0,127.2558,127.2986,127.1957,127.1957,59446.0
2019-08-28 13:20:00,148.33,148.34,148.23,148.23,65196.0,127.1957,127.2043,127.11,127.11,65196.0
2019-08-28 13:25:00,148.23,148.25,148.18,148.23,54988.0,127.11,127.1271,127.0671,127.11,54988.0
2019-08-28 13:30:00,148.21,148.33,148.21,148.3,39504.0,127.0928,127.1957,127.0928,127.17,39504.0
2019-08-28 13:35:00,148.29,148.3,148.19,148.24,31727.0,127.1614,127.17,127.0757,127.1186,31727.0
2019-08-28 13:40:00,148.23,148.29,148.22,148.25,16763.0,127.11,127.1614,127.1014,127.1271,16763.0
2019-08-28 13:45:00,148.25,148.27,148.13,148.16,26055.0,127.1271,127.1443,127.0242,127.05,26055.0
2019-08-28 13:50:00,148.16,148.26,148.16,148.21,19849.0,127.05,127.1357,127.05,127.0928,19849.0
2019-08-28 13:55:00,148.21,148.24,148.18,148.2,26566.0,127.0928,127.1186,127.0671,127.0843,26566.0
2019-08-28 14:00:00,148.21,148.22,148.18,148.22,20016.0,127.0928,127.1014,127.0671,127.1014,20016.0
2019-08-28 14:05:00,148.22,148.22,148.16,148.17,33101.0,127.1014,127.1014,127.05,127.0585,33101.0
2019-08-28 14:10:00,148.18,148.22,148.17,148.2,54641.0,127.0671,127.1014,127.0585,127.0843,54641.0
2019-08-28 14:15:00,148.21,148.22,148.18,148.2,52213.0,127.0928,127.1014,127.0671,127.0843,52213.0
2019-08-28 14:20:00,148.2,148.25,148.2,148.22,76397.0,127.0843,127.1271,127.0843,127.1014,76397.0
2019-08-28 14:25:00,148.21,148.22,148.16,148.2,30463.0,127.0928,127.1014,127.05,127.0843,30463.0
2019-08-28 14:30:00,148.19,148.2,148.13,148.15,95557.0,127.0757,127.0843,127.0242,127.0414,95557.0
2019-08-28 14:35:00,148.14,148.16,148.08,148.1,67184.0,127.0328,127.05,126.9814,126.9985,67184.0
2019-08-28 14:40:00,148.1,148.1,148.01,148.01,107476.0,126.9985,126.9985,126.9213,126.9213,107476.0
2019-08-28 14:45:00,148.02,148.02,147.92,147.93,77772.0,126.9299,126.9299,126.8442,126.8527,77772.0
2019-08-28 14:50:00,147.93,147.97,147.92,147.94,63557.0,126.8527,126.887,126.8442,126.8613,63557.0
2019-08-28 14:55:00,147.94,148.01,147.91,147.95,169689.0,126.8613,126.9213,126.8356,126.8699,169689.0
2019-08-28 15:00:00,147.95,147.95,147.88,147.89,69595.0,126.8699,126.8699,126.8099,126.8184,69595.0
2019-08-28 15:05:00,147.89,147.9,147.84,147.85,81573.0,126.8184,126.827,126.7756,126.7841,81573.0
2019-08-28 15:10:00,147.84,147.91,147.81,147.89,53472.0,126.7756,126.8356,126.7498,126.8184,53472.0
2019-08-28 15:15:00,147.9,147.95,147.81,147.81,92046.0,126.827,126.8699,126.7498,126.7498,92046.0
2019-08-28 15:20:00,147.81,147.87,147.78,147.83,142932.0,126.7498,126.8013,126.7241,126.767,142932.0
2019-08-28 15:25:00,147.82,147.86,147.73,147.78,92057.0,126.7584,126.7927,126.6812,126.7241,92057.0
2019-08-28 15:30:00,147.78,147.84,147.77,147.84,58682.0,126.7241,126.7756,126.7155,126.7756,58682.0
2019-08-28 15:35:00,147.84,147.85,147.75,147.79,80335.0,126.7756,126.7841,126.6984,126.7327,80335.0
2019-08-28 15:40:00,147.78,147.8,147.74,147.76,92101.0,126.7241,126.7413,126.6898,126.707,92101.0
2019-08-28 15:45:00,147.77,147.77,147.68,147.69,104993.0,126.7155,126.7155,126.6384,126.6469,104993.0
2019-08-28 15:50:00,147.69,147.73,147.68,147.72,112934.0,126.6469,126.6812,126.6384,126.6727,112934.0
2019-08-28 15:55:00,147.72,147.82,147.7,147.8,180208.0,126.6727,126.7584,126.6555,126.7413,180208.0
2019-08-29 09:30:00,147.25,147.34,146.95,147.08,231742.0,126.2696,126.3468,126.0124,126.1238,231742.0
2019-08-29 09:35:00,147.08,147.18,147.04,147.11,180743.0,126.1238,126.2096,126.0895,126.1496,180743.0
2019-08-29 09:40:00,147.12,147.2,147.02,147.03,170333.0,126.1581,126.2267,126.0724,126.081,170333.0
2019-08-29 09:45:00,147.02,147.08,146.88,146.91,176969.0,126.0724,126.1238,125.9523,125.9781,176969.0
2019-08-29 09:50:00,146.9,146.93,146.59,146.59,133414.0,125.9695,125.9952,125.7037,125.7037,133414.0
2019-08-29 09:55:00,146.6,146.76,146.59,146.63,170025.0,125.7122,125.8494,125.7037,125.738,170025.0
2019-08-29 10:00:00,146.63,146.77,146.57,146.77,139336.0,125.738,125.858,125.6865,125.858,139336.0
2019-08-29 10:05:00,146.76,146.76,146.56,146.58,85235.0,125.8494,125.8494,125.6779,125.6951,85235.0
2019-08-29 10:10:00,146.59,146.59,146.46,146.55,84597.0,125.7037,125.7037,125.5922,125.6694,84597.0
2019-08-29 10:15:00,146.55,146.6,146.48,146.5,70202.0,125.6694,125.7122,125.6093,125.6265,70202.0
2019-08-29 10:20:00,146.5,146.57,146.42,146.56,110378.0,125.6265,125.6865,125.5579,125.6779,110378.0
2019-08-29 10:25:00,146.56,146.78,146.56,146.76,185984.0,125.6779,125.8666,125.6779,125.8494,185984.0
2019-08-29 10:30:00,146.77,146.9,146.75,146.84,215132.0,125.858,125.9695,125.8409,125.918,215132.0
2019-08-29 10:35:00,146.84,146.98,146.33,146.76,596671.0,125.918,126.0381,125.4807,125.8494,596671.0
2019-08-29 10:40:00,146.74,146.83,146.64,146.64,87982.0,125.8323,125.9095,125.7465,125.7465,87982.0
2019-08-29 10:45:00,146.67,146.71,146.54,146.68,85640.0,125.7723,125.8066,125.6608,125.7808,85640.0
2019-08-29 10:50:00,146.68,146.7,146.58,146.61,24839.0,125.7808,125.798,125.6951,125.7208,24839.0
2019-08-29 10:55:00,146.62,146.73,146.61,146.61,74773.0,125.7294,125.8237,125.7208,125.7208,74773.0
2019-08-29 11:00:00,146.6,146.63,146.51,146.52,29242.0,125.7122,125.738,125.6351,125.6436,29242.0
2019-08-29 11:05:00,146.51,146.52,146.36,146.39,77125.0,125.6351,125.6436,125.5064,125.5322,77125.0
2019-08-29 11:10:00,146.39,146.51,146.38,146.47,84207.0,125.5322,125.6351,125.5236,125.6008,84207.0
2019-08-29 11:15:00,146.46,146.46,146.36,146.4,27551.0,125.5922,125.5922,125.5064,125.5407,27551.0
2019-08-29 11:20:00,146.39,146.4,146.28,146.31,28877.0,125.5322,125.5407,125.4378,125.4636,28877.0
2019-08-29 11:25:00,146.31,146.36,146.25,146.34,40313.0,125.4636,125.5064,125.4121,125.4893,40313.0
2019-08-29 11:30:00,146.35,146.57,146.34,146.57,118746.0,125.4979,125.6865,125.4893,125.6865,118746.0
2019-08-29 11:35:00,146.57,146.58,146.43,146.46,97795.0,125.6865,125.6951,125.5665,125.5922,97795.0
2019-08-29 11:40:00,146.46,146.46,146.33,146.36,38063.0,125.5922,125.5922,125.4807,125.5064,38063.0
2019-08-29 11:45:00,146.36,146.36,146.23,146.31,49890.0,125.5064,125.5064,125.395,125.4636,49890.0
2019-08-29 11:50:00,146.32,146.4,146.3,146.39,86607.0,125.4721,125.5407,125.455,125.5322,86607.0
2019-08-29 11:55:00,146.4,146.54,146.39,146.52,111019.0,125.5407,125.6608,125.5322,125.6436,111019.0
2019-08-29 12:00:00,146.52,146.56,146.51,146.52,94424.0,125.6436,125.6779,125.6351,125.6436,94424.0
2019-08-29 12:05:00,146.52,146.55,146.44,146.45,23706.0,125.6436,125.6694,125.575,125.5836,23706.0
2019-08-29 12:10:00,146.45,146.46,146.41,146.45,26933.0,125.5836,125.5922,125.5493,125.5836,26933.0
2019-08-29 12:15:00,146.44,146.51,146.44,146.49,38439.0,125.575,125.6351,125.575,125.6179,38439.0
2019-08-29 12:20:00,146.5,146.51,146.46,146.47,13049.0,125.6265,125.6351,125.5922,125.6008,13049.0
2019-08-29 12:25:00,146.46,146.58,146.46,146.55,27462.0,125.5922,125.6951,125.5922,125.6694,27462.0
2019-08-29 12:30:00,146.55,146.57,146.47,146.47,37577.0,125.6694,125.6865,125.6008,125.6008,37577.0
2019-08-29 12:35:00,146.47,146.56,146.46,146.46,16816.0,125.6008,125.6779,125.5922,125.5922,16816.0
2019-08-29 12:40:00,146.47,146.59,146.47,146.55,40039.0,125.6008,125.7037,125.6008,125.6694,40039.0
2019-08-29 12:45:00,146.54,146.55,146.44,146.47,19747.0,125.6608,125.6694,125.575,125.6008,19747.0
2019-08-29 12:50:00,146.46,146.46,146.36,146.42,40467.0,125.5922,125.5922,125.5064,125.5579,40467.0
2019-08-29 12:55:00,146.43,146.49,146.42,146.45,24765.0,125.5665,125.6179,125.5579,125.5836,24765.0
2019-08-29 13:00:00,146.46,146.67,146.13,146.21,259908.0,125.5922,125.7723,125.3092,125.3778,259908.0
2019-08-29 13:05:00,146.19,146.3,146.13,146.2,63531.0,125.3607,125.455,125.3092,125.3692,63531.0
2019-08-29 13:10:00,146.22,146.34,146.22,146.25,37612.0,125.3864,125.4893,125.3864,125.4121,37612.0
2019-08-29 13:15:00,146.26,146.38,146.19,146.21,114429.0,125.4207,125.5236,125.3607,125.3778,114429.0
2019-08-29 13:20:00,146.22,146.26,146.18,146.2,22181.0,125.3864,125.4207,125.3521,125.3692,22181.0
2019-08-29 13:25:00,146.21,146.25,146.19,146.21,23077.0,125.3778,125.4121,125.3607,125.3778,23077.0
2019-08-29 13:30:00,146.21,146.29,146.21,146.28,41631.0,125.3778,125.4464,125.3778,125.4378,41631.0
2019-08-29 13:35:00,146.28,146.34,146.26,146.28,41848.0,125.4378,125.4893,125.4207,125.4378,41848.0
2019-08-29 13:40:00,146.28,146.36,146.28,146.34,30029.0,125.4378,125.5064,125.4378,125.4893,30029.0
2019-08-29 13:45:00,146.34,146.43,146.34,146.41,28725.0,125.4893,125.5665,125.4893,125.5493,28725.0
2019-08-29 13:50:00,146.41,146.43,146.33,146.4,25343.0,125.5493,125.5665,125.4807,125.5407,25343.0
2019-08-29 13:55:00,146.39,146.61,146.39,146.58,76727.0,125.5322,125.7208,125.5322,125.6951,76727.0
2019-08-29 14:00:00,146.59,146.62,146.48,146.52,47299.0,125.7037,125.7294,125.6093,125.6436,47299.0
2019-08-29 14:05:00,146.53,146.59,146.48,146.5,102662.0,125.6522,125.7037,125.6093,125.6265,102662.0
2019-08-29 14:10:00,146.5,146.55,146.45,146.48,114510.0,125.6265,125.6694,125.5836,125.6093,114510.0
2019-08-29 14:15:00,146.47,146.66,146.46,146.66,64061.0,125.6008,125.7637,125.5922,125.7637,64061.0
2019-08-29 14:20:00,146.65,146.69,146.55,146.57,47256.0,125.7551,125.7894,125.6694,125.6865,47256.0
2019-08-29 14:25:00,146.56,146.68,146.53,146.65,31262.0,125.6779,125.7808,125.6522,125.7551,31262.0
2019-08-29 14:30:00,146.66,146.66,146.61,146.63,24733.0,125.7637,125.7637,125.7208,125.738,24733.0
2019-08-29 14:35:00,146.65,146.74,146.65,146.72,35400.0,125.7551,125.8323,125.7551,125.8151,35400.0
2019-08-29 14:40:00,146.71,146.72,146.64,146.68,18342.0,125.8066,125.8151,125.7465,125.7808,18342.0
2019-08-29 14:45:00,146.68,146.78,146.65,146.77,167481.0,125.7808,125.8666,125.7551,125.858,167481.0
2019-08-29 14:50:00,146.77,146.83,146.73,146.79,35601.0,125.858,125.9095,125.8237,125.8752,35601.0
2019-08-29 14:55:00,146.8,146.98,146.74,146.88,199192.0,125.8837,126.0381,125.8323,125.9523,199192.0
2019-08-29 15:00:00,146.88,146.88,146.69,146.78,120540.0,125.9523,125.9523,125.7894,125.8666,120540.0
2019-08-29 15:05:00,146.77,146.94,146.75,146.92,173464.0,125.858,126.0038,125.8409,125.9866,173464.0
2019-08-29 15:10:00,146.92,146.99,146.84,146.98,51449.0,125.9866,126.0467,125.918,126.0381,51449.0
2019-08-29 15:15:00,146.98,147.02,146.94,146.99,30536.0,126.0381,126.0724,126.0038,126.0467,30536.0
2019-08-29 15:20:00,146.99,147.13,146.98,147.1,75924.0,126.0467,126.1667,126.0381,126.141,75924.0
2019-08-29 15:25:00,147.09,147.15,147.08,147.13,104763.0,126.1324,126.1839,126.1238,126.1667,104763.0
2019-08-29 15:30:00,147.13,147.14,147.05,147.08,97319.0,126.1667,126.1753,126.0981,126.1238,97319.0
2019-08-29 15:35:00,147.09,147.09,147.03,147.07,79868.0,126.1324,126.1324,126.081,126.1153,79868.0
2019-08-29 15:40:00,147.09,147.22,147.09,147.22,63061.0,126.1324,126.2439,126.1324,126.2439,63061.0
2019-08-29 15:45:00,147.22,147.32,147.2,147.22,109535.0,126.2439,126.3296,126.2267,126.2439,109535.0
2019-08-29 15:50:00,147.22,147.27,147.19,147.23,112375.0,126.2439,126.2868,126.2182,126.2525,112375.0
2019-08-29 15:55:00,147.21,147.28,147.19,147.26,258038.0,126.2353,126.2953,126.2182,126.2782,258038.0
2019-08-30 09:30:00,146.61,146.77,146.61,146.69,463734.0,125.7208,125.858,125.7208,125.7894,463734.0
2019-08-30 09:35:00,146.71,146.74,146.67,146.67,140581.0,125.8066,125.8323,125.7723,125.7723,140581.0
2019-08-30 09:40:00,146.67,146.73,146.63,146.7,163639.0,125.7723,125.8237,125.738,125.798,163639.0
2019-08-30 09:45:00,146.7,146.82,146.66,146.81,160565.0,125.798,125.9009,125.7637,125.8923,160565.0
2019-08-30 09:50:00,146.8,146.9,146.79,146.85,144884.0,125.8837,125.9695,125.8752,125.9266,144884.0
2019-08-30 09:55:00,146.85,146.88,146.75,146.77,222894.0,125.9266,125.9523,125.8409,125.858,222894.0
2019-08-30 10:00:00,146.77,146.91,146.75,146.82,140536.0,125.858,125.9781,125.8409,125.9009,140536.0
2019-08-30 10:05:00,146.82,146.85,146.77,146.82,58065.0,125.9009,125.9266,125.858,125.9009,58065.0
2019-08-30 10:10:00,146.82,146.92,146.81,146.87,85587.0,125.9009,125.9866,125.8923,125.9438,85587.0
2019-08-30 10:15:00,146.87,146.97,146.83,146.92,128021.0,125.9438,126.0295,125.9095,125.9866,128021.0
2019-08-30 10:20:00,146.92,146.98,146.92,146.97,70326.0,125.9866,126.0381,125.9866,126.0295,70326.0
2019-08-30 10:25:00,146.97,147.05,146.93,146.97,116291.0,126.0295,126.0981,125.9952,126.0295,116291.0
2019-08-30 10:30:00,146.97,147.0,146.88,146.99,82248.0,126.0295,126.0552,125.9523,126.0467,82248.0
2019-08-30 10:35:00,147.0,147.05,146.95,146.96,121597.0,126.0552,126.0981,126.0124,126.0209,121597.0
2019-08-30 10:40:00,146.96,147.02,146.92,147.01,100262.0,126.0209,126.0724,125.9866,126.0638,100262.0
2019-08-30 10:45:00,147.01,147.06,146.91,146.93,127551.0,126.0638,126.1067,125.9781,125.9952,127551.0
2019-08-30 10:50:00,146.95,147.04,146.95,147.03,76475.0,126.0124,126.0895,126.0124,126.081,76475.0
2019-08-30 10:55:00,147.03,147.12,147.01,147.04,87277.0,126.081,126.1581,126.0638,126.0895,87277.0
2019-08-30 11:00:00,147.04,147.12,146.99,147.08,201557.0,126.0895,126.1581,126.0467,126.1238,201557.0
2019-08-30 11:05:00,147.08,147.09,146.93,146.97,83524.0,126.1238,126.1324,125.9952,126.0295,83524.0
2019-08-30 11:10:00,146.97,147.04,146.95,147.01,69753.0,126.0295,126.0895,126.0124,126.0638,69753.0
2019-08-30 11:15:00,147.03,147.05,146.94,147.0,77085.0,126.081,126.0981,126.0038,126.0552,77085.0
2019-08-30 11:20:00,147.02,147.08,147.0,147.03,77163.0,126.0724,126.1238,126.0552,126.081,77163.0
2019-08-30 11:25:00,147.02,147.06,146.84,146.84,112840.0,126.0724,126.1067,125.918,125.918,112840.0
2019-08-30 11:30:00,146.85,146.89,146.79,146.88,132981.0,125.9266,125.9609,125.8752,125.9523,132981.0
2019-08-30 11:35:00,146.88,146.98,146.88,146.92,89625.0,125.9523,126.0381,125.9523,125.9866,89625.0
2019-08-30 11:40:00,146.93,146.93,146.84,146.9,33051.0,125.9952,125.9952,125.918,125.9695,33051.0
2019-08-30 11:45:00,146.89,146.92,146.79,146.92,56582.0,125.9609,125.9866,125.8752,125.9866,56582.0
2019-08-30 11:50:00,146.92,146.97,146.75,146.76,111020.0,125.9866,126.0295,125.8409,125.8494,111020.0
2019-08-30 11:55:00,146.77,146.82,146.73,146.82,77387.0,125.858,125.9009,125.8237,125.9009,77387.0
2019-08-30 12:00:00,146.81,146.94,146.77,146.86,42281.0,125.8923,126.0038,125.858,125.9352,42281.0
2019-08-30 12:05:00,146.87,146.88,146.79,146.81,56587.0,125.9438,125.9523,125.8752,125.8923,56587.0
2019-08-30 12:10:00,146.8,146.8,146.66,146.73,40615.0,125.8837,125.8837,125.7637,125.8237,40615.0
2019-08-30 12:15:00,146.74,146.78,146.69,146.69,84182.0,125.8323,125.8666,125.7894,125.7894,84182.0
2019-08-30 12:20:00,146.69,146.7,146.56,146.56,143070.0,125.7894,125.798,125.6779,125.6779,143070.0
2019-08-30 12:25:00,146.56,146.62,146.53,146.58,63861.0,125.6779,125.7294,125.6522,125.6951,63861.0
2019-08-30 12:30:00,146.58,146.62,146.45,146.48,138024.0,125.6951,125.7294,125.5836,125.6093,138024.0
2019-08-30 12:35:00,146.47,146.6,146.42,146.55,82597.0,125.6008,125.7122,125.5579,125.6694,82597.0
2019-08-30 12:40:00,146.55,146.61,146.46,146.53,153470.0,125.6694,125.7208,125.5922,125.6522,153470.0
2019-08-30 12:45:00,146.53,146.6,146.5,146.55,100376.0,125.6522,125.7122,125.6265,125.6694,100376.0
2019-08-30 12:50:00,146.54,146.55,146.49,146.52,42652.0,125.6608,125.6694,125.6179,125.6436,42652.0
2019-08-30 12:55:00,146.52,146.54,146.49,146.51,32014.0,125.6436,125.6608,125.6179,125.6351,32014.0
2019-08-30 13:00:00,146.51,146.56,146.48,146.54,74056.0,125.6351,125.6779,125.6093,125.6608,74056.0
2019-08-30 13:05:00,146.54,146.56,146.5,146.5,58073.0,125.6608,125.6779,125.6265,125.6265,58073.0
2019-08-30 13:10:00,146.51,146.55,146.46,146.46,55877.0,125.6351,125.6694,125.5922,125.5922,55877.0
2019-08-30 13:15:00,146.47,146.52,146.45,146.51,35365.0,125.6008,125.6436,125.5836,125.6351,35365.0
2019-08-30 13:20:00,146.5,146.51,146.45,146.49,376213.0,125.6265,125.6351,125.5836,125.6179,376213.0
2019-08-30 13:25:00,146.49,146.51,146.46,146.5,42087.0,125.6179,125.6351,125.5922,125.6265,42087.0
2019-08-30 13:30:00,146.49,146.51,146.41,146.51,58157.0,125.6179,125.6351,125.5493,125.6351,58157.0
2019-08-30 13:35:00,146.51,146.58,146.5,146.55,178736.0,125.6351,125.6951,125.6265,125.6694,178736.0
2019-08-30 13:40:00,146.55,146.56,146.47,146.49,57628.0,125.6694,125.6779,125.6008,125.6179,57628.0
2019-08-30 13:45:00,146.49,146.55,146.47,146.54,47059.0,125.6179,125.6694,125.6008,125.6608,47059.0
2019-08-30 13:50:00,146.55,146.56,146.45,146.46,42973.0,125.6694,125.6779,125.5836,125.5922,42973.0
2019-08-30 13:55:00,146.46,146.48,146.38,146.4,61317.0,125.5922,125.6093,125.5236,125.5407,61317.0
2019-08-30 14:00:00,146.39,146.51,146.36,146.48,79980.0,125.5322,125.6351,125.5064,125.6093,79980.0
2019-08-30 14:05:00,146.47,146.49,146.44,146.47,42483.0,125.6008,125.6179,125.575,125.6008,42483.0
2019-08-30 14:10:00,146.47,146.58,146.46,146.56,118243.0,125.6008,125.6951,125.5922,125.6779,118243.0
2019-08-30 14:15:00,146.56,146.61,146.55,146.58,80803.0,125.6779,125.7208,125.6694,125.6951,80803.0
2019-08-30 14:20:00,146.58,146.77,146.56,146.75,145217.0,125.6951,125.858,125.6779,125.8409,145217.0
2019-08-30 14:25:00,146.76,146.9,146.75,146.84,122323.0,125.8494,125.9695,125.8409,125.918,122323.0
2019-08-30 14:30:00,146.85,146.98,146.84,146.95,76931.0,125.9266,126.0381,125.918,126.0124,76931.0
2019-08-30 14:35:00,146.94,147.2,146.94,147.14,238201.0,126.0038,126.2267,126.0038,126.1753,238201.0
2019-08-30 14:40:00,147.14,147.14,146.93,146.98,253727.0,126.1753,126.1753,125.9952,126.0381,253727.0
2019-08-30 14:45:00,146.97,147.13,146.96,147.08,217628.0,126.0295,126.1667,126.0209,126.1238,217628.0
2019-08-30 14:50:00,147.09,147.28,147.06,147.25,386432.0,126.1324,126.2953,126.1067,126.2696,386432.0
2019-08-30 14:55:00,147.26,147.41,146.88,147.22,1147328.0,126.2782,126.4068,125.9523,126.2439,1147328.0
2019-08-30 15:00:00,147.26,147.43,147.14,147.35,945380.0,126.2782,126.424,126.1753,126.3554,945380.0
2019-08-30 15:05:00,147.35,147.42,147.24,147.29,153829.0,126.3554,126.4154,126.261,126.3039,153829.0
2019-08-30 15:10:00,147.29,147.33,147.27,147.3,72610.0,126.3039,126.3382,126.2868,126.3125,72610.0
2019-08-30 15:15:00,147.29,147.3,147.22,147.27,86440.0,126.3039,126.3125,126.2439,126.2868,86440.0
2019-08-30 15:20:00,147.26,147.39,147.26,147.36,106561.0,126.2782,126.3897,126.2782,126.3639,106561.0
2019-08-30 15:25:00,147.35,147.42,147.32,147.38,147716.0,126.3554,126.4154,126.3296,126.3811,147716.0
2019-08-30 15:30:00,147.37,147.48,147.36,147.46,218949.0,126.3725,126.4669,126.3639,126.4497,218949.0
2019-08-30 15:35:00,147.44,147.48,147.38,147.41,118267.0,126.4326,126.4669,126.3811,126.4068,118267.0
2019-08-30 15:40:00,147.41,147.41,147.31,147.4,146619.0,126.4068,126.4068,126.3211,126.3982,146619.0
2019-08-30 15:45:00,147.39,147.48,147.38,147.46,170027.0,126.3897,126.4669,126.3811,126.4497,170027.0
2019-08-30 15:50:00,147.46,147.48,147.42,147.46,197394.0,126.4497,126.4669,126.4154,126.4497,197394.0
2019-08-30 15:55:00,147.46,147.47,147.23,147.28,786621.0,126.4497,126.4583,126.2525,126.2953,786621.0
2019-09-03 09:30:00,147.09,147.32,147.09,147.27,367498.0,126.3553,126.5529,126.3553,126.51,367498.0
2019-09-03 09:35:00,147.26,147.52,147.07,147.16,452433.0,126.5014,126.7247,126.3382,126.4155,452433.0
2019-09-03 09:40:00,147.16,147.17,146.95,147.11,143707.0,126.4155,126.4241,126.2351,126.3725,143707.0
2019-09-03 09:45:00,147.09,147.09,146.83,146.86,82029.0,126.3553,126.3553,126.132,126.1578,82029.0
2019-09-03 09:50:00,146.83,146.83,146.57,146.63,160611.0,126.132,126.132,125.9087,125.9602,160611.0
2019-09-03 09:55:00,146.64,146.75,146.64,146.7,130568.0,125.9688,126.0633,125.9688,126.0203,130568.0
2019-09-03 10:00:00,146.72,147.97,146.72,147.86,1000675.0,126.0375,127.1113,126.0375,127.0168,1000675.0
2019-09-03 10:05:00,147.88,148.21,147.82,148.1,517043.0,127.034,127.3175,126.9824,127.223,517043.0
2019-09-03 10:10:00,148.09,148.3,147.98,148.28,329946.0,127.2144,127.3948,127.1199,127.3776,329946.0
2019-09-03 10:15:00,148.32,148.38,148.13,148.19,417730.0,127.412,127.4635,127.2487,127.3003,417730.0
2019-09-03 10:20:00,148.19,148.24,148.02,148.04,138722.0,127.3003,127.3432,127.1543,127.1714,138722.0
2019-09-03 10:25:00,148.04,148.16,148.0,148.04,99115.0,127.1714,127.2745,127.1371,127.1714,99115.0
2019-09-03 10:30:00,148.03,148.36,148.02,148.17,253075.0,127.1628,127.4463,127.1543,127.2831,253075.0
2019-09-03 10:35:00,148.17,148.32,148.16,148.22,145682.0,127.2831,127.412,127.2745,127.3261,145682.0
2019-09-03 10:40:00,148.2,148.22,147.87,148.16,252499.0,127.3089,127.3261,127.0254,127.2745,252499.0
2019-09-03 10:45:00,148.17,148.2,148.08,148.12,55339.0,127.2831,127.3089,127.2058,127.2402,55339.0
2019-09-03 10:50:00,148.12,148.17,147.99,148.05,67063.0,127.2402,127.2831,127.1285,127.18,67063.0
2019-09-03 10:55:00,148.04,148.24,147.94,148.17,868052.0,127.1714,127.3432,127.0855,127.2831,868052.0
2019-09-03 11:00:00,148.15,148.38,148.13,148.35,105818.0,127.2659,127.4635,127.2487,127.4377,105818.0
2019-09-03 11:05:00,148.35,148.48,148.35,148.41,128363.0,127.4377,127.5494,127.4377,127.4893,128363.0
2019-09-03 11:10:00,148.41,148.63,148.37,148.55,226857.0,127.4893,127.6783,127.4549,127.6095,226857.0
2019-09-03 11:15:00,148.55,148.67,148.43,148.52,82204.0,127.6095,127.7126,127.5065,127.5838,82204.0
2019-09-03 11:20:00,148.53,148.56,148.45,148.46,104595.0,127.5924,127.6181,127.5236,127.5322,104595.0
2019-09-03 11:25:00,148.47,148.53,148.04,148.26,472753.0,127.5408,127.5924,127.1714,127.3604,472753.0
2019-09-03 11:30:00,148.25,148.35,148.07,148.31,232293.0,127.3518,127.4377,127.1972,127.4034,232293.0
2019-09-03 11:35:00,148.3,148.36,148.22,148.24,99779.0,127.3948,127.4463,127.3261,127.3432,99779.0
2019-09-03 11:40:00,148.23,148.28,148.06,148.07,83460.0,127.3346,127.3776,127.1886,127.1972,83460.0
2019-09-03 11:45:00,148.06,148.09,147.85,147.94,98869.0,127.1886,127.2144,127.0082,127.0855,98869.0
2019-09-03 11:50:00,147.93,148.07,147.92,147.99,49722.0,127.0769,127.1972,127.0683,127.1285,49722.0
2019-09-03 11:55:00,148.0,148.15,147.96,148.12,59166.0,127.1371,127.2659,127.1027,127.2402,59166.0
2019-09-03 12:00:00,148.11,148.12,147.91,147.92,53235.0,127.2316,127.2402,127.0598,127.0683,53235.0
2019-09-03 12:05:00,147.91,148.05,147.89,148.03,61431.0,127.0598,127.18,127.0426,127.1628,61431.0
2019-09-03 12:10:00,148.03,148.03,147.81,147.81,54883.0,127.1628,127.1628,126.9739,126.9739,54883.0
2019-09-03 12:15:00,147.81,147.87,147.78,147.87,47634.0,126.9739,127.0254,126.9481,127.0254,47634.0
2019-09-03 12:20:00,147.85,147.89,147.8,147.82,60929.0,127.0082,127.0426,126.9653,126.9824,60929.0
2019-09-03 12:25:00,147.82,147.93,147.79,147.92,77225.0,126.9824,127.0769,126.9567,127.0683,77225.0
2019-09-03 12:30:00,147.91,147.98,147.87,147.93,27441.0,127.0598,127.1199,127.0254,127.0769,27441.0
2019-09-03 12:35:00,147.92,147.93,147.82,147.89,48619.0,127.0683,127.0769,126.9824,127.0426,48619.0
2019-09-03 12:40:00,147.9,147.92,147.85,147.89,52160.0,127.0512,127.0683,127.0082,127.0426,52160.0
2019-09-03 12:45:00,147.9,147.9,147.65,147.73,81733.0,127.0512,127.0512,126.8364,126.9051,81733.0
2019-09-03 12:50:00,147.74,148.0,147.73,148.0,106903.0,126.9137,127.1371,126.9051,127.1371,106903.0
2019-09-03 12:55:00,148.0,148.04,147.95,148.0,80386.0,127.1371,127.1714,127.0941,127.1371,80386.0
2019-09-03 13:00:00,148.01,148.09,147.92,148.06,61667.0,127.1457,127.2144,127.0683,127.1886,61667.0
2019-09-03 13:05:00,148.05,148.05,147.93,147.94,39957.0,127.18,127.18,127.0769,127.0855,39957.0
2019-09-03 13:10:00,147.93,147.95,147.86,147.87,49515.0,127.0769,127.0941,127.0168,127.0254,49515.0
2019-09-03 13:15:00,147.87,147.91,147.82,147.88,37793.0,127.0254,127.0598,126.9824,127.034,37793.0
2019-09-03 13:20:00,147.88,147.93,147.85,147.92,138395.0,127.034,127.0769,127.0082,127.0683,138395.0
2019-09-03 13:25:00,147.93,147.94,147.75,147.77,102859.0,127.0769,127.0855,126.9223,126.9395,102859.0
2019-09-03 13:30:00,147.77,147.82,147.75,147.82,108792.0,126.9395,126.9824,126.9223,126.9824,108792.0
2019-09-03 13:35:00,147.82,147.87,147.8,147.86,52489.0,126.9824,127.0254,126.9653,127.0168,52489.0
2019-09-03 13:40:00,147.85,147.87,147.79,147.86,68891.0,127.0082,127.0254,126.9567,127.0168,68891.0
2019-09-03 13:45:00,147.86,147.88,147.8,147.83,25288.0,127.0168,127.034,126.9653,126.991,25288.0
2019-09-03 13:50:00,147.83,147.93,147.82,147.91,53101.0,126.991,127.0769,126.9824,127.0598,53101.0
2019-09-03 13:55:00,147.9,147.9,147.78,147.79,26225.0,127.0512,127.0512,126.9481,126.9567,26225.0
2019-09-03 14:00:00,147.79,147.81,147.72,147.75,27579.0,126.9567,126.9739,126.8965,126.9223,27579.0
2019-09-03 14:05:00,147.76,147.87,147.72,147.86,45925.0,126.9309,127.0254,126.8965,127.0168,45925.0
2019-09-03 14:10:00,147.86,147.86,147.73,147.74,74600.0,127.0168,127.0168,126.9051,126.9137,74600.0
2019-09-03 14:15:00,147.75,147.75,147.63,147.66,51668.0,126.9223,126.9223,126.8192,126.845,51668.0
2019-09-03 14:20:00,147.66,147.74,147.64,147.65,51398.0,126.845,126.9137,126.8278,126.8364,51398.0
2019-09-03 14:25:00,147.65,147.74,147.58,147.62,62452.0,126.8364,126.9137,126.7763,126.8106,62452.0
2019-09-03 14:30:00,147.61,147.64,147.52,147.58,42601.0,126.802,126.8278,126.7247,126.7763,42601.0
2019-09-03 14:35:00,147.58,147.65,147.57,147.63,25545.0,126.7763,126.8364,126.7677,126.8192,25545.0
2019-09-03 14:40:00,147.63,147.69,147.6,147.64,183419.0,126.8192,126.8708,126.7935,126.8278,183419.0
2019-09-03 14:45:00,147.62,147.62,147.48,147.5,522980.0,126.8106,126.8106,126.6904,126.7076,522980.0
2019-09-03 14:50:00,147.5,147.51,147.37,147.5,111181.0,126.7076,126.7161,126.5959,126.7076,111181.0
2019-09-03 14:55:00,147.51,147.55,147.34,147.5,387122.0,126.7161,126.7505,126.5701,126.7076,387122.0
2019-09-03 15:00:00,147.5,147.58,147.29,147.45,161720.0,126.7076,126.7763,126.5272,126.6646,161720.0
2019-09-03 15:05:00,147.46,147.56,147.42,147.43,141258.0,126.6732,126.7591,126.6388,126.6474,141258.0
2019-09-03 15:10:00,147.42,147.46,147.34,147.39,41049.0,126.6388,126.6732,126.5701,126.6131,41049.0
2019-09-03 15:15:00,147.39,147.62,147.37,147.47,162461.0,126.6131,126.8106,126.5959,126.6818,162461.0
2019-09-03 15:20:00,147.47,147.52,147.38,147.38,87107.0,126.6818,126.7247,126.6045,126.6045,87107.0
2019-09-03 15:25:00,147.38,147.51,147.37,147.5,48787.0,126.6045,126.7161,126.5959,126.7076,48787.0
2019-09-03 15:30:00,147.5,147.58,147.46,147.51,61957.0,126.7076,126.7763,126.6732,126.7161,61957.0
2019-09-03 15:35:00,147.51,147.53,147.4,147.42,68118.0,126.7161,126.7333,126.6216,126.6388,68118.0
2019-09-03 15:40:00,147.43,147.48,147.41,147.46,110997.0,126.6474,126.6904,126.6302,126.6732,110997.0
2019-09-03 15:45:00,147.46,147.48,147.37,147.38,370174.0,126.6732,126.6904,126.5959,126.6045,370174.0
2019-09-03 15:50:00,147.38,147.39,147.13,147.23,374498.0,126.6045,126.6131,126.3897,126.4756,374498.0
2019-09-03 15:55:00,147.24,147.37,147.13,147.19,742864.0,126.4842,126.5959,126.3897,126.4413,742864.0
2019-09-04 09:30:00,146.53,146.69,146.48,146.58,208936.0,125.8743,126.0117,125.8313,125.9172,208936.0
2019-09-04 09:35:00,146.58,146.62,146.52,146.6,81026.0,125.9172,125.9516,125.8657,125.9344,81026.0
2019-09-04 09:40:00,146.63,146.74,146.57,146.73,105209.0,125.9602,126.0547,125.9087,126.0461,105209.0
2019-09-04 09:45:00,146.7,146.71,146.53,146.67,108427.0,126.0203,126.0289,125.8743,125.9946,108427.0
2019-09-04 09:50:00,146.67,146.86,146.66,146.82,82272.0,125.9946,126.1578,125.986,126.1234,82272.0
2019-09-04 09:55:00,146.82,146.86,146.74,146.8,65875.0,126.1234,126.1578,126.0547,126.1062,65875.0
2019-09-04 10:00:00,146.78,146.78,146.63,146.75,41994.0,126.089,126.089,125.9602,126.0633,41994.0
2019-09-04 10:05:00,146.75,146.83,146.71,146.82,426992.0,126.0633,126.132,126.0289,126.1234,426992.0
2019-09-04 10:10:00,146.83,147.06,146.76,146.97,121957.0,126.132,126.3296,126.0719,126.2523,121957.0
2019-09-04 10:15:00,146.98,147.03,146.94,146.95,37332.0,126.2609,126.3038,126.2265,126.2351,37332.0
2019-09-04 10:20:00,146.94,147.0,146.91,147.0,35982.0,126.2265,126.278,126.2007,126.278,35982.0
2019-09-04 10:25:00,147.0,147.07,146.81,146.83,141563.0,126.278,126.3382,126.1148,126.132,141563.0
2019-09-04 10:30:00,146.83,146.92,146.83,146.91,44993.0,126.132,126.2093,126.132,126.2007,44993.0
2019-09-04 10:35:00,146.9,146.94,146.86,146.94,29530.0,126.1921,126.2265,126.1578,126.2265,29530.0
2019-09-04 10:40:00,146.95,146.98,146.88,146.95,96125.0,126.2351,126.2609,126.175,126.2351,96125.0
2019-09-04 10:45:00,146.97,147.05,146.93,147.04,38935.0,126.2523,126.321,126.2179,126.3124,38935.0
2019-09-04 10:50:00,147.05,147.1,147.01,147.08,48831.0,126.321,126.3639,126.2866,126.3468,48831.0
2019-09-04 10:55:00,147.07,147.09,146.99,146.99,67912.0,126.3382,126.3553,126.2694,126.2694,67912.0
2019-09-04 11:00:00,146.99,147.02,146.94,146.99,56068.0,126.2694,126.2952,126.2265,126.2694,56068.0
2019-09-04 11:05:00,146.98,147.08,146.97,147.01,38855.0,126.2609,126.3468,126.2523,126.2866,38855.0
2019-09-04 11:10:00,147.01,147.13,146.99,147.1,32435.0,126.2866,126.3897,126.2694,126.3639,32435.0
2019-09-04 11:15:00,147.11,147.18,147.08,147.13,37669.0,126.3725,126.4327,126.3468,126.3897,37669.0
2019-09-04 11:20:00,147.14,147.19,147.11,147.16,48743.0,126.3983,126.4413,126.3725,126.4155,48743.0
2019-09-04 11:25:00,147.15,147.23,147.14,147.22,56543.0,126.4069,126.4756,126.3983,126.467,56543.0
2019-09-04 11:30:00,147.21,147.24,147.14,147.15,99518.0,126.4584,126.4842,126.3983,126.4069,99518.0
2019-09-04 11:35:00,147.15,147.19,147.1,147.11,36167.0,126.4069,126.4413,126.3639,126.3725,36167.0
2019-09-04 11:40:00,147.11,147.18,147.11,147.14,29227.0,126.3725,126.4327,126.3725,126.3983,29227.0
2019-09-04 11:45:00,147.14,147.15,146.95,147.03,118560.0,126.3983,126.4069,126.2351,126.3038,118560.0
2019-09-04 11:50:00,147.02,147.07,146.99,147.04,46168.0,126.2952,126.3382,126.2694,126.3124,46168.0
2019-09-04 11:55:00,147.04,147.16,147.01,147.15,36740.0,126.3124,126.4155,126.2866,126.4069,36740.0
2019-09-04 12:00:00,147.16,147.21,147.14,147.18,44875.0,126.4155,126.4584,126.3983,126.4327,44875.0
2019-09-04 12:05:00,147.18,147.25,147.18,147.21,27963.0,126.4327,126.4928,126.4327,126.4584,27963.0
2019-09-04 12:10:00,147.21,147.34,147.2,147.33,42003.0,126.4584,126.5701,126.4498,126.5615,42003.0
2019-09-04 12:15:00,147.32,147.33,147.22,147.24,47143.0,126.5529,126.5615,126.467,126.4842,47143.0
2019-09-04 12:20:00,147.24,147.34,147.23,147.26,23728.0,126.4842,126.5701,126.4756,126.5014,23728.0
2019-09-04 12:25:00,147.24,147.24,147.15,147.22,31683.0,126.4842,126.4842,126.4069,126.467,31683.0
2019-09-04 12:30:00,147.21,147.33,147.21,147.33,25116.0,126.4584,126.5615,126.4584,126.5615,25116.0
2019-09-04 12:35:00,147.32,147.42,147.29,147.4,74509.0,126.5529,126.6388,126.5272,126.6216,74509.0
2019-09-04 12:40:00,147.41,147.42,147.33,147.33,21771.0,126.6302,126.6388,126.5615,126.5615,21771.0
2019-09-04 12:45:00,147.34,147.38,147.33,147.34,31374.0,126.5701,126.6045,126.5615,126.5701,31374.0
2019-09-04 12:50:00,147.34,147.37,147.32,147.34,26417.0,126.5701,126.5959,126.5529,126.5701,26417.0
2019-09-04 12:55:00,147.35,147.4,147.32,147.4,17317.0,126.5787,126.6216,126.5529,126.6216,17317.0
2019-09-04 13:00:00,147.4,147.42,147.33,147.33,37413.0,126.6216,126.6388,126.5615,126.5615,37413.0
2019-09-04 13:05:00,147.33,147.44,147.32,147.44,26655.0,126.5615,126.656,126.5529,126.656,26655.0
2019-09-04 13:10:00,147.43,147.56,147.4,147.56,117902.0,126.6474,126.7591,126.6216,126.7591,117902.0
2019-09-04 13:15:00,147.56,147.61,147.53,147.56,84730.0,126.7591,126.802,126.7333,126.7591,84730.0
2019-09-04 13:20:00,147.55,147.56,147.44,147.49,46905.0,126.7505,126.7591,126.656,126.699,46905.0
2019-09-04 13:25:00,147.49,147.54,147.42,147.42,84028.0,126.699,126.7419,126.6388,126.6388,84028.0
2019-09-04 13:30:00,147.42,147.52,147.42,147.51,64005.0,126.6388,126.7247,126.6388,126.7161,64005.0
2019-09-04 13:35:00,147.51,147.61,147.5,147.56,58022.0,126.7161,126.802,126.7076,126.7591,58022.0
2019-09-04 13:40:00,147.57,147.57,147.48,147.53,35789.0,126.7677,126.7677,126.6904,126.7333,35789.0
2019-09-04 13:45:00,147.54,147.61,147.53,147.61,37138.0,126.7419,126.802,126.7333,126.802,37138.0
2019-09-04 13:50:00,147.61,147.62,147.51,147.51,28256.0,126.802,126.8106,126.7161,126.7161,28256.0
2019-09-04 13:55:00,147.53,147.53,147.47,147.5,22336.0,126.7333,126.7333,126.6818,126.7076,22336.0
2019-09-04 14:00:00,147.49,147.5,147.42,147.49,28909.0,126.699,126.7076,126.6388,126.699,28909.0
2019-09-04 14:05:00,147.49,147.54,147.48,147.53,96275.0,126.699,126.7419,126.6904,126.7333,96275.0
2019-09-04 14:10:00,147.53,147.59,147.47,147.59,69511.0,126.7333,126.7849,126.6818,126.7849,69511.0
2019-09-04 14:15:00,147.58,147.59,147.31,147.34,86187.0,126.7763,126.7849,126.5443,126.5701,86187.0
2019-09-04 14:20:00,147.35,147.41,147.3,147.37,57106.0,126.5787,126.6302,126.5357,126.5959,57106.0
2019-09-04 14:25:00,147.37,147.44,147.35,147.4,25487.0,126.5959,126.656,126.5787,126.6216,25487.0
2019-09-04 14:30:00,147.4,147.45,147.37,147.41,34068.0,126.6216,126.6646,126.5959,126.6302,34068.0
2019-09-04 14:35:00,147.43,147.51,147.39,147.51,25802.0,126.6474,126.7161,126.6131,126.7161,25802.0
2019-09-04 14:40:00,147.5,147.58,147.49,147.58,23679.0,126.7076,126.7763,126.699,126.7763,23679.0
2019-09-04 14:45:00,147.57,147.6,147.5,147.54,32142.0,126.7677,126.7935,126.7076,126.7419,32142.0
2019-09-04 14:50:00,147.52,147.57,147.49,147.54,83440.0,126.7247,126.7677,126.699,126.7419,83440.0
2019-09-04 14:55:00,147.51,147.59,147.39,147.44,101631.0,126.7161,126.7849,126.6131,126.656,101631.0
2019-09-04 15:00:00,147.43,147.46,147.35,147.38,195514.0,126.6474,126.6732,126.5787,126.6045,195514.0
2019-09-04 15:05:00,147.38,147.38,147.3,147.35,55415.0,126.6045,126.6045,126.5357,126.5787,55415.0
2019-09-04 15:10:00,147.35,147.38,147.22,147.22,126465.0,126.5787,126.6045,126.467,126.467,126465.0
2019-09-04 15:15:00,147.22,147.34,147.2,147.21,85971.0,126.467,126.5701,126.4498,126.4584,85971.0
2019-09-04 15:20:00,147.2,147.22,146.88,147.03,243404.0,126.4498,126.467,126.175,126.3038,243404.0
2019-09-04 15:25:00,147.03,147.09,147.0,147.07,39826.0,126.3038,126.3553,126.278,126.3382,39826.0
2019-09-04 15:30:00,147.06,147.17,147.03,147.16,81755.0,126.3296,126.4241,126.3038,126.4155,81755.0
2019-09-04 15:35:00,147.15,147.23,147.13,147.19,71986.0,126.4069,126.4756,126.3897,126.4413,71986.0
2019-09-04 15:40:00,147.19,147.24,147.15,147.17,130054.0,126.4413,126.4842,126.4069,126.4241,130054.0
2019-09-04 15:45:00,147.17,147.36,147.14,147.33,96113.0,126.4241,126.5873,126.3983,126.5615,96113.0
2019-09-04 15:50:00,147.34,147.44,147.32,147.43,102832.0,126.5701,126.656,126.5529,126.6474,102832.0
2019-09-04 15:55:00,147.43,147.48,147.38,147.38,467668.0,126.6474,126.6904,126.6045,126.6045,467668.0
2019-09-05 09:30:00,145.66,145.8,145.63,145.77,340307.0,125.1269,125.2472,125.1012,125.2214,340307.0
2019-09-05 09:35:00,145.76,145.76,145.56,145.59,187016.0,125.2128,125.2128,125.041,125.0668,187016.0
2019-09-05 09:40:00,145.58,145.67,145.53,145.6,229561.0,125.0582,125.1355,125.0153,125.0754,229561.0
2019-09-05 09:45:00,145.59,145.6,145.27,145.34,265543.0,125.0668,125.0754,124.7919,124.852,265543.0
2019-09-05 09:50:00,145.35,145.43,145.31,145.32,192451.0,124.8606,124.9294,124.8263,124.8349,192451.0
2019-09-05 09:55:00,145.33,145.34,145.2,145.27,311669.0,124.8434,124.852,124.7318,124.7919,311669.0
2019-09-05 10:00:00,145.25,145.25,144.61,144.87,987394.0,124.7747,124.7747,124.2249,124.4483,987394.0
2019-09-05 10:05:00,144.86,144.9,144.49,144.6,438384.0,124.4397,124.4741,124.1219,124.2164,438384.0
2019-09-05 10:10:00,144.6,144.71,144.51,144.52,190241.0,124.2164,124.3108,124.139,124.1476,190241.0
2019-09-05 10:15:00,144.53,144.54,144.45,144.5,443615.0,124.1562,124.1648,124.0875,124.1305,443615.0
2019-09-05 10:20:00,144.51,144.51,144.31,144.39,354325.0,124.139,124.139,123.9672,124.036,354325.0
2019-09-05 10:25:00,144.39,144.63,144.37,144.44,369414.0,124.036,124.2421,124.0188,124.0789,369414.0
2019-09-05 10:30:00,144.44,144.58,144.44,144.49,145928.0,124.0789,124.1992,124.0789,124.1219,145928.0
2019-09-05 10:35:00,144.5,144.66,144.45,144.66,208512.0,124.1305,124.2679,124.0875,124.2679,208512.0
2019-09-05 10:40:00,144.66,144.74,144.55,144.59,176709.0,124.2679,124.3366,124.1734,124.2078,176709.0
2019-09-05 10:45:00,144.58,144.58,144.4,144.57,163586.0,124.1992,124.1992,124.0445,124.1906,163586.0
2019-09-05 10:50:00,144.57,144.65,143.89,143.95,1038202.0,124.1906,124.2593,123.6064,123.658,1038202.0
2019-09-05 10:55:00,143.99,144.32,143.97,144.17,290351.0,123.6923,123.9758,123.6752,123.847,290351.0
2019-09-05 11:00:00,144.17,144.19,144.06,144.17,154218.0,123.847,123.8641,123.7525,123.847,154218.0
2019-09-05 11:05:00,144.17,144.38,144.11,144.38,194852.0,123.847,124.0274,123.7954,124.0274,194852.0
2019-09-05 11:10:00,144.37,144.44,144.33,144.39,246794.0,124.0188,124.0789,123.9844,124.036,246794.0
2019-09-05 11:15:00,144.39,144.5,144.38,144.49,122758.0,124.036,124.1305,124.0274,124.1219,122758.0
2019-09-05 11:20:00,144.48,144.56,144.45,144.5,133258.0,124.1133,124.182,124.0875,124.1305,133258.0
2019-09-05 11:25:00,144.5,144.53,144.34,144.41,115252.0,124.1305,124.1562,123.993,124.0531,115252.0
2019-09-05 11:30:00,144.4,144.47,144.33,144.39,97982.0,124.0445,124.1047,123.9844,124.036,97982.0
2019-09-05 11:35:00,144.39,144.39,144.26,144.28,100427.0,124.036,124.036,123.9243,123.9415,100427.0
2019-09-05 11:40:00,144.28,144.29,144.12,144.18,138538.0,123.9415,123.9501,123.804,123.8556,138538.0
2019-09-05 11:45:00,144.18,144.37,144.11,144.36,100352.0,123.8556,124.0188,123.7954,124.0102,100352.0
2019-09-05 11:50:00,144.37,144.46,144.3,144.41,89418.0,124.0188,124.0961,123.9586,124.0531,89418.0
2019-09-05 11:55:00,144.41,144.44,144.35,144.41,80678.0,124.0531,124.0789,124.0016,124.0531,80678.0
2019-09-05 12:00:00,144.41,144.7,144.4,144.52,208283.0,124.0531,124.3023,124.0445,124.1476,208283.0
2019-09-05 12:05:00,144.53,144.56,144.34,144.36,103694.0,124.1562,124.182,123.993,124.0102,103694.0
2019-09-05 12:10:00,144.37,144.41,144.3,144.4,27886.0,124.0188,124.0531,123.9586,124.0445,27886.0
2019-09-05 12:15:00,144.39,144.55,144.37,144.48,234743.0,124.036,124.1734,124.0188,124.1133,234743.0
2019-09-05 12:20:00,144.48,144.93,144.47,144.77,139969.0,124.1133,124.4998,124.1047,124.3624,139969.0
2019-09-05 12:25:00,144.77,144.81,144.64,144.66,47223.0,124.3624,124.3968,124.2507,124.2679,47223.0
2019-09-05 12:30:00,144.66,144.75,144.64,144.7,88186.0,124.2679,124.3452,124.2507,124.3023,88186.0
2019-09-05 12:35:00,144.71,144.79,144.65,144.68,33918.0,124.3108,124.3796,124.2593,124.2851,33918.0
2019-09-05 12:40:00,144.68,144.73,144.65,144.67,28637.0,124.2851,124.328,124.2593,124.2765,28637.0
2019-09-05 12:45:00,144.68,144.79,144.67,144.78,30888.0,124.2851,124.3796,124.2765,124.371,30888.0
2019-09-05 12:50:00,144.76,144.82,144.71,144.77,19923.0,124.3538,124.4053,124.3108,124.3624,19923.0
2019-09-05 12:55:00,144.77,144.78,144.59,144.59,75572.0,124.3624,124.371,124.2078,124.2078,75572.0
2019-09-05 13:00:00,144.59,144.85,144.56,144.83,256196.0,124.2078,124.4311,124.182,124.4139,256196.0
2019-09-05 13:05:00,144.82,144.93,144.81,144.83,103633.0,124.4053,124.4998,124.3968,124.4139,103633.0
2019-09-05 13:10:00,144.85,144.89,144.81,144.85,35890.0,124.4311,124.4655,124.3968,124.4311,35890.0
2019-09-05 13:15:00,144.84,144.86,144.77,144.78,22303.0,124.4225,124.4397,124.3624,124.371,22303.0
2019-09-05 13:20:00,144.79,144.79,144.64,144.71,100702.0,124.3796,124.3796,124.2507,124.3108,100702.0
2019-09-05 13:25:00,144.7,144.82,144.61,144.7,163917.0,124.3023,124.4053,124.2249,124.3023,163917.0
2019-09-05 13:30:00,144.7,144.84,144.7,144.74,62580.0,124.3023,124.4225,124.3023,124.3366,62580.0
2019-09-05 13:35:00,144.73,144.77,144.68,144.73,19390.0,124.328,124.3624,124.2851,124.328,19390.0
2019-09-05 13:40:00,144.74,144.74,144.64,144.68,88725.0,124.3366,124.3366,124.2507,124.2851,88725.0
2019-09-05 13:45:00,144.68,144.7,144.59,144.69,34940.0,124.2851,124.3023,124.2078,124.2937,34940.0
2019-09-05 13:50:00,144.68,144.75,144.64,144.72,36467.0,124.2851,124.3452,124.2507,124.3194,36467.0
2019-09-05 13:55:00,144.71,144.82,144.71,144.76,28377.0,124.3108,124.4053,124.3108,124.3538,28377.0
2019-09-05 14:00:00,144.77,144.84,144.76,144.8,50815.0,124.3624,124.4225,124.3538,124.3882,50815.0
2019-09-05 14:05:00,144.81,144.93,144.75,144.87,49929.0,124.3968,124.4998,124.3452,124.4483,49929.0
2019-09-05 14:10:00,144.87,144.87,144.77,144.86,28095.0,124.4483,124.4483,124.3624,124.4397,28095.0
2019-09-05 14:15:00,144.86,144.89,144.84,144.89,20048.0,124.4397,124.4655,124.4225,124.4655,20048.0
2019-09-05 14:20:00,144.89,145.03,144.89,145.02,172743.0,124.4655,124.5857,124.4655,124.5771,172743.0
2019-09-05 14:25:00,145.03,145.07,144.94,144.97,87313.0,124.5857,124.6201,124.5084,124.5342,87313.0
2019-09-05 14:30:00,144.96,145.0,144.9,144.97,50415.0,124.5256,124.56,124.4741,124.5342,50415.0
2019-09-05 14:35:00,144.97,144.98,144.91,144.92,34125.0,124.5342,124.5428,124.4827,124.4912,34125.0
2019-09-05 14:40:00,144.92,144.98,144.88,144.88,40648.0,124.4912,124.5428,124.4569,124.4569,40648.0
2019-09-05 14:45:00,144.88,144.9,144.75,144.81,72337.0,124.4569,124.4741,124.3452,124.3968,72337.0
2019-09-05 14:50:00,144.81,144.88,144.76,144.85,71290.0,124.3968,124.4569,124.3538,124.4311,71290.0
2019-09-05 14:55:00,144.85,144.87,144.76,144.82,83091.0,124.4311,124.4483,124.3538,124.4053,83091.0
2019-09-05 15:00:00,144.83,144.83,144.6,144.68,117383.0,124.4139,124.4139,124.2164,124.2851,117383.0
2019-09-05 15:05:00,144.68,144.78,144.65,144.75,54675.0,124.2851,124.371,124.2593,124.3452,54675.0
2019-09-05 15:10:00,144.75,144.81,144.72,144.75,29414.0,124.3452,124.3968,124.3194,124.3452,29414.0
2019-09-05 15:15:00,144.75,144.82,144.75,144.79,54188.0,124.3452,124.4053,124.3452,124.3796,54188.0
2019-09-05 15:20:00,144.79,144.81,144.72,144.74,44822.0,124.3796,124.3968,124.3194,124.3366,44822.0
2019-09-05 15:25:00,144.74,144.78,144.71,144.72,74151.0,124.3366,124.371,124.3108,124.3194,74151.0
2019-09-05 15:30:00,144.72,144.83,144.67,144.81,292835.0,124.3194,124.4139,124.2765,124.3968,292835.0
2019-09-05 15:35:00,144.81,144.85,144.76,144.81,138777.0,124.3968,124.4311,124.3538,124.3968,138777.0
2019-09-05 15:40:00,144.8,144.87,144.78,144.78,120125.0,124.3882,124.4483,124.371,124.371,120125.0
2019-09-05 15:45:00,144.79,144.82,144.75,144.8,243598.0,124.3796,124.4053,124.3452,124.3882,243598.0
2019-09-05 15:50:00,144.8,144.83,144.79,144.82,216504.0,124.3882,124.4139,124.3796,124.4053,216504.0
2019-09-05 15:55:00,144.83,144.83,144.57,144.8,1643426.0,124.4139,124.4139,124.1906,124.3882,1643426.0
2019-09-06 09:30:00,145.26,145.48,145.22,145.47,267223.0,124.7833,124.9723,124.749,124.9637,267223.0
2019-09-06 09:35:00,145.49,145.59,145.45,145.53,197172.0,124.9809,125.0668,124.9465,125.0153,197172.0
2019-09-06 09:40:00,145.52,145.67,145.5,145.61,232472.0,125.0067,125.1355,124.9895,125.084,232472.0
2019-09-06 09:45:00,145.59,145.6,145.45,145.46,212546.0,125.0668,125.0754,124.9465,124.9551,212546.0
2019-09-06 09:50:00,145.46,145.52,145.45,145.5,100252.0,124.9551,125.0067,124.9465,124.9895,100252.0
2019-09-06 09:55:00,145.51,145.56,145.36,145.37,368573.0,124.9981,125.041,124.8692,124.8778,368573.0
2019-09-06 10:00:00,145.36,145.47,145.36,145.46,70270.0,124.8692,124.9637,124.8692,124.9551,70270.0
2019-09-06 10:05:00,145.47,145.53,145.38,145.52,83165.0,124.9637,125.0153,124.8864,125.0067,83165.0
2019-09-06 10:10:00,145.52,145.57,145.38,145.42,70909.0,125.0067,125.0496,124.8864,124.9208,70909.0
2019-09-06 10:15:00,145.42,145.42,145.24,145.32,122759.0,124.9208,124.9208,124.7661,124.8349,122759.0
2019-09-06 10:20:00,145.31,145.31,145.08,145.11,91396.0,124.8263,124.8263,124.6287,124.6545,91396.0
2019-09-06 10:25:00,145.09,145.23,145.09,145.17,33363.0,124.6373,124.7575,124.6373,124.706,33363.0
2019-09-06 10:30:00,145.17,145.26,145.15,145.21,31205.0,124.706,124.7833,124.6888,124.7404,31205.0
2019-09-06 10:35:00,145.2,145.28,145.13,145.21,58265.0,124.7318,124.8005,124.6716,124.7404,58265.0
2019-09-06 10:40:00,145.22,145.31,145.2,145.27,45263.0,124.749,124.8263,124.7318,124.7919,45263.0
2019-09-06 10:45:00,145.26,145.39,145.24,145.32,65550.0,124.7833,124.895,124.7661,124.8349,65550.0
2019-09-06 10:50:00,145.31,145.32,145.13,145.13,46194.0,124.8263,124.8349,124.6716,124.6716,46194.0
2019-09-06 10:55:00,145.14,145.34,145.14,145.28,92354.0,124.6802,124.852,124.6802,124.8005,92354.0
2019-09-06 11:00:00,145.27,145.39,145.2,145.36,85603.0,124.7919,124.895,124.7318,124.8692,85603.0
2019-09-06 11:05:00,145.36,145.5,145.34,145.5,62296.0,124.8692,124.9895,124.852,124.9895,62296.0
2019-09-06 11:10:00,145.5,145.63,145.46,145.49,137386.0,124.9895,125.1012,124.9551,124.9809,137386.0
2019-09-06 11:15:00,145.49,145.53,145.39,145.48,63276.0,124.9809,125.0153,124.895,124.9723,63276.0
2019-09-06 11:20:00,145.47,145.48,145.34,145.39,36961.0,124.9637,124.9723,124.852,124.895,36961.0
2019-09-06 11:25:00,145.4,145.46,145.39,145.42,30743.0,124.9036,124.9551,124.895,124.9208,30743.0
2019-09-06 11:30:00,145.41,145.43,145.36,145.4,24562.0,124.9122,124.9294,124.8692,124.9036,24562.0
2019-09-06 11:35:00,145.41,145.43,145.37,145.42,28054.0,124.9122,124.9294,124.8778,124.9208,28054.0
2019-09-06 11:40:00,145.41,145.56,145.41,145.47,49498.0,124.9122,125.041,124.9122,124.9637,49498.0
2019-09-06 11:45:00,145.46,145.51,145.42,145.5,20716.0,124.9551,124.9981,124.9208,124.9895,20716.0
2019-09-06 11:50:00,145.49,145.55,145.46,145.48,43152.0,124.9809,125.0324,124.9551,124.9723,43152.0
2019-09-06 11:55:00,145.49,145.62,145.49,145.56,59595.0,124.9809,125.0926,124.9809,125.041,59595.0
2019-09-06 12:00:00,145.56,145.56,145.46,145.55,18457.0,125.041,125.041,124.9551,125.0324,18457.0
2019-09-06 12:05:00,145.55,145.66,145.54,145.66,42422.0,125.0324,125.1269,125.0238,125.1269,42422.0
2019-09-06 12:10:00,145.67,145.67,145.6,145.64,11188.0,125.1355,125.1355,125.0754,125.1097,11188.0
2019-09-06 12:15:00,145.65,145.7,145.61,145.67,29709.0,125.1183,125.1613,125.084,125.1355,29709.0
2019-09-06 12:20:00,145.67,145.78,145.67,145.69,87356.0,125.1355,125.23,125.1355,125.1527,87356.0
2019-09-06 12:25:00,145.69,145.81,145.65,145.78,85517.0,125.1527,125.2558,125.1183,125.23,85517.0
2019-09-06 12:30:00,145.77,145.79,145.71,145.76,65482.0,125.2214,125.2386,125.1699,125.2128,65482.0
2019-09-06 12:35:00,145.76,145.78,145.66,145.69,42245.0,125.2128,125.23,125.1269,125.1527,42245.0
2019-09-06 12:40:00,145.69,145.77,145.55,145.66,131979.0,125.1527,125.2214,125.0324,125.1269,131979.0
2019-09-06 12:45:00,145.67,145.67,145.51,145.53,179943.0,125.1355,125.1355,124.9981,125.0153,179943.0
2019-09-06 12:50:00,145.53,145.67,145.48,145.67,103746.0,125.0153,125.1355,124.9723,125.1355,103746.0
2019-09-06 12:55:00,145.67,145.71,145.61,145.64,50734.0,125.1355,125.1699,125.084,125.1097,50734.0
2019-09-06 13:00:00,145.63,145.72,145.55,145.57,61270.0,125.1012,125.1785,125.0324,125.0496,61270.0
2019-09-06 13:05:00,145.57,145.59,145.5,145.5,58480.0,125.0496,125.0668,124.9895,124.9895,58480.0
2019-09-06 13:10:00,145.5,145.58,145.5,145.51,21909.0,124.9895,125.0582,124.9895,124.9981,21909.0
2019-09-06 13:15:00,145.5,145.52,145.4,145.42,39699.0,124.9895,125.0067,124.9036,124.9208,39699.0
2019-09-06 13:20:00,145.42,145.53,145.38,145.51,92465.0,124.9208,125.0153,124.8864,124.9981,92465.0
2019-09-06 13:25:00,145.52,145.6,145.47,145.5,42598.0,125.0067,125.0754,124.9637,124.9895,42598.0
2019-09-06 13:30:00,145.5,145.58,145.47,145.5,49115.0,124.9895,125.0582,124.9637,124.9895,49115.0
2019-09-06 13:35:00,145.5,145.55,145.44,145.55,33722.0,124.9895,125.0324,124.9379,125.0324,33722.0
2019-09-06 13:40:00,145.55,145.63,145.54,145.63,25120.0,125.0324,125.1012,125.0238,125.1012,25120.0
2019-09-06 13:45:00,145.62,145.7,145.6,145.65,68881.0,125.0926,125.1613,125.0754,125.1183,68881.0
2019-09-06 13:50:00,145.65,145.74,145.65,145.69,18079.0,125.1183,125.1957,125.1183,125.1527,18079.0
2019-09-06 13:55:00,145.7,145.74,145.67,145.7,19955.0,125.1613,125.1957,125.1355,125.1613,19955.0
2019-09-06 14:00:00,145.69,145.77,145.69,145.75,20206.0,125.1527,125.2214,125.1527,125.2042,20206.0
2019-09-06 14:05:00,145.73,145.84,145.73,145.83,35169.0,125.1871,125.2816,125.1871,125.273,35169.0
2019-09-06 14:10:00,145.84,145.9,145.83,145.88,149960.0,125.2816,125.3331,125.273,125.3159,149960.0
2019-09-06 14:15:00,145.88,145.93,145.8,145.8,56368.0,125.3159,125.3589,125.2472,125.2472,56368.0
2019-09-06 14:20:00,145.8,145.82,145.68,145.7,57643.0,125.2472,125.2644,125.1441,125.1613,57643.0
2019-09-06 14:25:00,145.71,145.82,145.67,145.76,67894.0,125.1699,125.2644,125.1355,125.2128,67894.0
2019-09-06 14:30:00,145.75,145.79,145.73,145.75,16293.0,125.2042,125.2386,125.1871,125.2042,16293.0
2019-09-06 14:35:00,145.74,145.75,145.7,145.72,38747.0,125.1957,125.2042,125.1613,125.1785,38747.0
2019-09-06 14:40:00,145.73,145.76,145.7,145.72,14778.0,125.1871,125.2128,125.1613,125.1785,14778.0
2019-09-06 14:45:00,145.71,145.75,145.71,145.72,14446.0,125.1699,125.2042,125.1699,125.1785,14446.0
2019-09-06 14:50:00,145.73,145.86,145.73,145.74,33646.0,125.1871,125.2987,125.1871,125.1957,33646.0
2019-09-06 14:55:00,145.74,145.82,145.64,145.72,108119.0,125.1957,125.2644,125.1097,125.1785,108119.0
2019-09-06 15:00:00,145.7,145.78,145.68,145.77,34765.0,125.1613,125.23,125.1441,125.2214,34765.0
2019-09-06 15:05:00,145.76,145.77,145.71,145.72,17158.0,125.2128,125.2214,125.1699,125.1785,17158.0
2019-09-06 15:10:00,145.72,145.75,145.69,145.75,50209.0,125.1785,125.2042,125.1527,125.2042,50209.0
2019-09-06 15:15:00,145.76,145.77,145.68,145.68,45512.0,125.2128,125.2214,125.1441,125.1441,45512.0
2019-09-06 15:20:00,145.68,145.73,145.66,145.72,23883.0,125.1441,125.1871,125.1269,125.1785,23883.0
2019-09-06 15:25:00,145.72,145.76,145.7,145.72,19162.0,125.1785,125.2128,125.1613,125.1785,19162.0
2019-09-06 15:30:00,145.73,145.8,145.69,145.74,101961.0,125.1871,125.2472,125.1527,125.1957,101961.0
2019-09-06 15:35:00,145.75,146.03,145.74,145.88,452551.0,125.2042,125.4448,125.1957,125.3159,452551.0
2019-09-06 15:40:00,145.88,145.88,145.8,145.86,191394.0,125.3159,125.3159,125.2472,125.2987,191394.0
2019-09-06 15:45:00,145.86,145.88,145.78,145.83,644302.0,125.2987,125.3159,125.23,125.273,644302.0
2019-09-06 15:50:00,145.83,145.88,145.8,145.86,404179.0,125.273,125.3159,125.2472,125.2987,404179.0
2019-09-06 15:55:00,145.86,145.87,145.77,145.78,593626.0,125.2987,125.3073,125.2214,125.23,593626.0
2019-09-09 09:30:00,143.83,143.93,143.73,143.91,380568.0,123.5549,123.6408,123.469,123.6236,380568.0
2019-09-09 09:35:00,143.91,143.92,143.8,143.92,252980.0,123.6236,123.6322,123.5291,123.6322,252980.0
2019-09-09 09:40:00,143.91,143.94,143.86,143.9,135097.0,123.6236,123.6494,123.5807,123.615,135097.0
2019-09-09 09:45:00,143.9,143.92,143.7,143.73,191862.0,123.615,123.6322,123.4432,123.469,191862.0
2019-09-09 09:50:00,143.74,143.84,143.71,143.8,205878.0,123.4776,123.5635,123.4518,123.5291,205878.0
2019-09-09 09:55:00,143.8,143.8,143.71,143.72,219793.0,123.5291,123.5291,123.4518,123.4604,219793.0
2019-09-09 10:00:00,143.72,143.72,143.58,143.59,137255.0,123.4604,123.4604,123.3401,123.3487,137255.0
2019-09-09 10:05:00,143.6,143.74,143.6,143.73,230558.0,123.3573,123.4776,123.3573,123.469,230558.0
2019-09-09 10:10:00,143.73,143.76,143.4,143.4,309663.0,123.469,123.4948,123.1855,123.1855,309663.0
2019-09-09 10:15:00,143.41,143.47,143.35,143.43,144498.0,123.1941,123.2456,123.1426,123.2113,144498.0
2019-09-09 10:20:00,143.43,143.61,143.42,143.58,218748.0,123.2113,123.3659,123.2027,123.3401,218748.0
2019-09-09 10:25:00,143.58,143.64,143.54,143.54,302223.0,123.3401,123.3917,123.3058,123.3058,302223.0
2019-09-09 10:30:00,143.55,143.57,143.42,143.52,212560.0,123.3144,123.3315,123.2027,123.2886,212560.0
2019-09-09 10:35:00,143.52,143.58,143.46,143.57,121731.0,123.2886,123.3401,123.2371,123.3315,121731.0
2019-09-09 10:40:00,143.57,143.71,143.57,143.61,259612.0,123.3315,123.4518,123.3315,123.3659,259612.0
2019-09-09 10:45:00,143.61,143.65,143.5,143.56,239826.0,123.3659,123.4003,123.2714,123.323,239826.0
2019-09-09 10:50:00,143.56,143.61,143.51,143.54,168185.0,123.323,123.3659,123.28,123.3058,168185.0
2019-09-09 10:55:00,143.55,143.55,143.25,143.34,223043.0,123.3144,123.3144,123.0567,123.134,223043.0
2019-09-09 11:00:00,143.34,143.49,143.3,143.43,130038.0,123.134,123.2628,123.0996,123.2113,130038.0
2019-09-09 11:05:00,143.43,143.61,143.4,143.57,111254.0,123.2113,123.3659,123.1855,123.3315,111254.0
2019-09-09 11:10:00,143.57,143.62,143.51,143.52,127873.0,123.3315,123.3745,123.28,123.2886,127873.0
2019-09-09 11:15:00,143.53,143.67,143.51,143.65,47831.0,123.2972,123.4175,123.28,123.4003,47831.0
2019-09-09 11:20:00,143.66,143.73,143.64,143.65,66605.0,123.4089,123.469,123.3917,123.4003,66605.0
2019-09-09 11:25:00,143.65,143.71,143.65,143.7,56280.0,123.4003,123.4518,123.4003,123.4432,56280.0
2019-09-09 11:30:00,143.7,143.77,143.68,143.76,29354.0,123.4432,123.5034,123.426,123.4948,29354.0
2019-09-09 11:35:00,143.77,143.83,143.72,143.83,31855.0,123.5034,123.5549,123.4604,123.5549,31855.0
2019-09-09 11:40:00,143.83,143.84,143.76,143.78,45022.0,123.5549,123.5635,123.4948,123.5119,45022.0
2019-09-09 11:45:00,143.79,143.82,143.76,143.81,73095.0,123.5205,123.5463,123.4948,123.5377,73095.0
2019-09-09 11:50:00,143.8,143.83,143.76,143.82,67510.0,123.5291,123.5549,123.4948,123.5463,67510.0
2019-09-09 11:55:00,143.82,143.84,143.77,143.77,198146.0,123.5463,123.5635,123.5034,123.5034,198146.0
2019-09-09 12:00:00,143.77,143.78,143.71,143.72,233859.0,123.5034,123.5119,123.4518,123.4604,233859.0
2019-09-09 12:05:00,143.72,143.77,143.71,143.76,169312.0,123.4604,123.5034,123.4518,123.4948,169312.0
2019-09-09 12:10:00,143.76,143.83,143.75,143.78,249933.0,123.4948,123.5549,123.4862,123.5119,249933.0
2019-09-09 12:15:00,143.79,143.8,143.69,143.71,222460.0,123.5205,123.5291,123.4346,123.4518,222460.0
2019-09-09 12:20:00,143.71,143.74,143.64,143.67,94948.0,123.4518,123.4776,123.3917,123.4175,94948.0
2019-09-09 12:25:00,143.67,143.75,143.66,143.69,94930.0,123.4175,123.4862,123.4089,123.4346,94930.0
2019-09-09 12:30:00,143.7,143.74,143.69,143.71,43281.0,123.4432,123.4776,123.4346,123.4518,43281.0
2019-09-09 12:35:00,143.73,143.89,143.73,143.87,74978.0,123.469,123.6064,123.469,123.5893,74978.0
2019-09-09 12:40:00,143.87,143.93,143.84,143.85,50735.0,123.5893,123.6408,123.5635,123.5721,50735.0
2019-09-09 12:45:00,143.86,143.86,143.81,143.85,29311.0,123.5807,123.5807,123.5377,123.5721,29311.0
2019-09-09 12:50:00,143.83,143.86,143.71,143.71,20970.0,123.5549,123.5807,123.4518,123.4518,20970.0
2019-09-09 12:55:00,143.7,143.79,143.69,143.78,408597.0,123.4432,123.5205,123.4346,123.5119,408597.0
2019-09-09 13:00:00,143.77,143.81,143.72,143.73,63217.0,123.5034,123.5377,123.4604,123.469,63217.0
2019-09-09 13:05:00,143.73,143.77,143.7,143.76,22123.0,123.469,123.5034,123.4432,123.4948,22123.0
2019-09-09 13:10:00,143.76,143.81,143.71,143.78,19841.0,123.4948,123.5377,123.4518,123.5119,19841.0
2019-09-09 13:15:00,143.78,143.8,143.75,143.77,61161.0,123.5119,123.5291,123.4862,123.5034,61161.0
2019-09-09 13:20:00,143.77,143.77,143.69,143.71,70902.0,123.5034,123.5034,123.4346,123.4518,70902.0
2019-09-09 13:25:00,143.71,143.78,143.68,143.76,151879.0,123.4518,123.5119,123.426,123.4948,151879.0
2019-09-09 13:30:00,143.76,143.77,143.71,143.73,40864.0,123.4948,123.5034,123.4518,123.469,40864.0
2019-09-09 13:35:00,143.74,143.82,143.73,143.81,18508.0,123.4776,123.5463,123.469,123.5377,18508.0
2019-09-09 13:40:00,143.81,143.86,143.78,143.83,33573.0,123.5377,123.5807,123.5119,123.5549,33573.0
2019-09-09 13:45:00,143.83,143.86,143.82,143.84,56277.0,123.5549,123.5807,123.5463,123.5635,56277.0
2019-09-09 13:50:00,143.83,143.84,143.73,143.79,102249.0,123.5549,123.5635,123.469,123.5205,102249.0
2019-09-09 13:55:00,143.78,143.87,143.77,143.87,114141.0,123.5119,123.5893,123.5034,123.5893,114141.0
2019-09-09 14:00:00,143.86,143.86,143.77,143.84,45390.0,123.5807,123.5807,123.5034,123.5635,45390.0
2019-09-09 14:05:00,143.84,143.94,143.83,143.9,26425.0,123.5635,123.6494,123.5549,123.615,26425.0
2019-09-09 14:10:00,143.89,143.94,143.86,143.86,22884.0,123.6064,123.6494,123.5807,123.5807,22884.0
2019-09-09 14:15:00,143.87,143.93,143.83,143.91,20399.0,123.5893,123.6408,123.5549,123.6236,20399.0
2019-09-09 14:20:00,143.91,143.93,143.88,143.9,120886.0,123.6236,123.6408,123.5978,123.615,120886.0
2019-09-09 14:25:00,143.91,144.0,143.9,143.92,36720.0,123.6236,123.7009,123.615,123.6322,36720.0
2019-09-09 14:30:00,143.93,143.97,143.75,143.79,163665.0,123.6408,123.6752,123.4862,123.5205,163665.0
2019-09-09 14:35:00,143.8,143.82,143.76,143.78,15945.0,123.5291,123.5463,123.4948,123.5119,15945.0
2019-09-09 14:40:00,143.79,143.83,143.74,143.75,30448.0,123.5205,123.5549,123.4776,123.4862,30448.0
2019-09-09 14:45:00,143.74,143.75,143.63,143.64,38949.0,123.4776,123.4862,123.3831,123.3917,38949.0
2019-09-09 14:50:00,143.63,143.72,143.6,143.7,38558.0,123.3831,123.4604,123.3573,123.4432,38558.0
2019-09-09 14:55:00,143.7,143.75,143.6,143.75,106356.0,123.4432,123.4862,123.3573,123.4862,106356.0
2019-09-09 15:00:00,143.74,143.75,143.57,143.61,79122.0,123.4776,123.4862,123.3315,123.3659,79122.0
2019-09-09 15:05:00,143.6,143.61,143.5,143.53,46263.0,123.3573,123.3659,123.2714,123.2972,46263.0
2019-09-09 15:10:00,143.53,143.57,143.46,143.47,68491.0,123.2972,123.3315,123.2371,123.2456,68491.0
2019-09-09 15:15:00,143.46,143.48,143.31,143.33,253422.0,123.2371,123.2542,123.1082,123.1254,253422.0
2019-09-09 15:20:00,143.32,143.42,143.3,143.41,94200.0,123.1168,123.2027,123.0996,123.1941,94200.0
2019-09-09 15:25:00,143.41,143.5,143.4,143.41,85679.0,123.1941,123.2714,123.1855,123.1941,85679.0
2019-09-09 15:30:00,143.41,143.45,143.36,143.42,209054.0,123.1941,123.2285,123.1512,123.2027,209054.0
2019-09-09 15:35:00,143.42,143.46,143.41,143.43,49668.0,123.2027,123.2371,123.1941,123.2113,49668.0
2019-09-09 15:40:00,143.43,143.48,143.41,143.44,69378.0,123.2113,123.2542,123.1941,123.2199,69378.0
2019-09-09 15:45:00,143.44,143.45,143.25,143.26,331635.0,123.2199,123.2285,123.0567,123.0652,331635.0
2019-09-09 15:50:00,143.25,143.37,143.2,143.33,434240.0,123.0567,123.1597,123.0137,123.1254,434240.0
2019-09-09 15:55:00,143.33,143.33,143.19,143.21,1326049.0,123.1254,123.1254,123.0051,123.0223,1326049.0
2019-09-10 09:30:00,142.84,143.11,142.8,143.09,214835.0,122.7045,122.9364,122.6701,122.9192,214835.0
2019-09-10 09:35:00,143.09,143.14,143.0,143.07,90573.0,122.9192,122.9622,122.8419,122.902,90573.0
2019-09-10 09:40:00,143.07,143.29,143.06,143.19,124889.0,122.902,123.091,122.8934,123.0051,124889.0
2019-09-10 09:45:00,143.21,143.22,142.94,142.94,176642.0,123.0223,123.0309,122.7904,122.7904,176642.0
2019-09-10 09:50:00,142.94,143.21,142.9,143.12,366230.0,122.7904,123.0223,122.756,122.945,366230.0
2019-09-10 09:55:00,143.13,143.2,143.08,143.1,154849.0,122.9536,123.0137,122.9106,122.9278,154849.0
2019-09-10 10:00:00,143.1,143.12,142.97,143.06,94953.0,122.9278,122.945,122.8161,122.8934,94953.0
2019-09-10 10:05:00,143.06,143.14,143.0,143.11,79619.0,122.8934,122.9622,122.8419,122.9364,79619.0
2019-09-10 10:10:00,143.11,143.21,143.1,143.21,66819.0,122.9364,123.0223,122.9278,123.0223,66819.0
2019-09-10 10:15:00,143.2,143.2,143.02,143.09,70017.0,123.0137,123.0137,122.8591,122.9192,70017.0
2019-09-10 10:20:00,143.09,143.12,142.75,142.8,269210.0,122.9192,122.945,122.6271,122.6701,269210.0
2019-09-10 10:25:00,142.81,142.84,142.62,142.62,144125.0,122.6787,122.7045,122.5155,122.5155,144125.0
2019-09-10 10:30:00,142.63,142.7,142.57,142.7,180006.0,122.5241,122.5842,122.4725,122.5842,180006.0
2019-09-10 10:35:00,142.7,142.73,142.47,142.56,199732.0,122.5842,122.61,122.3866,122.4639,199732.0
2019-09-10 10:40:00,142.56,142.62,142.4,142.58,97058.0,122.4639,122.5155,122.3265,122.4811,97058.0
2019-09-10 10:45:00,142.54,142.7,142.52,142.64,131122.0,122.4467,122.5842,122.4296,122.5326,131122.0
2019-09-10 10:50:00,142.64,142.69,142.58,142.66,67686.0,122.5326,122.5756,122.4811,122.5498,67686.0
2019-09-10 10:55:00,142.64,142.68,142.59,142.64,95904.0,122.5326,122.567,122.4897,122.5326,95904.0
2019-09-10 11:00:00,142.63,142.66,142.5,142.55,71743.0,122.5241,122.5498,122.4124,122.4553,71743.0
2019-09-10 11:05:00,142.53,142.61,142.52,142.59,33135.0,122.4382,122.5069,122.4296,122.4897,33135.0
2019-09-10 11:10:00,142.58,142.66,142.58,142.65,56823.0,122.4811,122.5498,122.4811,122.5412,56823.0
2019-09-10 11:15:00,142.65,142.65,142.42,142.45,115802.0,122.5412,122.5412,122.3437,122.3694,115802.0
2019-09-10 11:20:00,142.45,142.52,142.41,142.48,47287.0,122.3694,122.4296,122.3351,122.3952,47287.0
2019-09-10 11:25:00,142.48,142.58,142.43,142.55,27730.0,122.3952,122.4811,122.3522,122.4553,27730.0
2019-09-10 11:30:00,142.55,142.55,142.47,142.49,117144.0,122.4553,122.4553,122.3866,122.4038,117144.0
2019-09-10 11:35:00,142.48,142.49,142.42,142.44,35848.0,122.3952,122.4038,122.3437,122.3608,35848.0
2019-09-10 11:40:00,142.44,142.46,142.4,142.44,75995.0,122.3608,122.378,122.3265,122.3608,75995.0
2019-09-10 11:45:00,142.44,142.51,142.16,142.18,174721.0,122.3608,122.421,122.1203,122.1375,174721.0
2019-09-10 11:50:00,142.17,142.18,141.83,142.01,321961.0,122.1289,122.1375,121.8368,121.9915,321961.0
2019-09-10 11:55:00,142.01,142.14,142.0,142.07,194331.0,121.9915,122.1031,121.9829,122.043,194331.0
2019-09-10 12:00:00,142.07,142.16,142.02,142.13,126036.0,122.043,122.1203,122.0,122.0945,126036.0
2019-09-10 12:05:00,142.14,142.19,142.06,142.13,174311.0,122.1031,122.1461,122.0344,122.0945,174311.0
2019-09-10 12:10:00,142.14,142.15,142.05,142.1,90534.0,122.1031,122.1117,122.0258,122.0688,90534.0
2019-09-10 12:15:00,142.1,142.12,142.01,142.02,101512.0,122.0688,122.0859,121.9915,122.0,101512.0
2019-09-10 12:20:00,142.01,142.03,141.93,142.0,177466.0,121.9915,122.0086,121.9227,121.9829,177466.0
2019-09-10 12:25:00,141.99,142.04,141.98,142.03,66497.0,121.9743,122.0172,121.9657,122.0086,66497.0
2019-09-10 12:30:00,142.03,142.09,141.97,142.09,117276.0,122.0086,122.0602,121.9571,122.0602,117276.0
2019-09-10 12:35:00,142.08,142.09,141.97,142.01,49431.0,122.0516,122.0602,121.9571,121.9915,49431.0
2019-09-10 12:40:00,142.01,142.02,141.92,141.97,85981.0,121.9915,122.0,121.9141,121.9571,85981.0
2019-09-10 12:45:00,141.97,142.0,141.91,141.95,151765.0,121.9571,121.9829,121.9056,121.9399,151765.0
2019-09-10 12:50:00,141.94,141.97,141.9,141.92,66553.0,121.9313,121.9571,121.897,121.9141,66553.0
2019-09-10 12:55:00,141.92,141.97,141.88,141.92,62096.0,121.9141,121.9571,121.8798,121.9141,62096.0
2019-09-10 13:00:00,141.91,141.99,141.89,141.92,195564.0,121.9056,121.9743,121.8884,121.9141,195564.0
2019-09-10 13:05:00,141.91,141.99,141.9,141.99,69661.0,121.9056,121.9743,121.897,121.9743,69661.0
2019-09-10 13:10:00,141.98,141.98,141.84,141.86,80261.0,121.9657,121.9657,121.8454,121.8626,80261.0
2019-09-10 13:15:00,141.85,141.97,141.83,141.93,68065.0,121.854,121.9571,121.8368,121.9227,68065.0
2019-09-10 13:20:00,141.94,141.95,141.88,141.89,45610.0,121.9313,121.9399,121.8798,121.8884,45610.0
2019-09-10 13:25:00,141.9,141.92,141.8,141.82,103163.0,121.897,121.9141,121.8111,121.8282,103163.0
2019-09-10 13:30:00,141.83,141.87,141.77,141.86,89139.0,121.8368,121.8712,121.7853,121.8626,89139.0
2019-09-10 13:35:00,141.87,141.91,141.8,141.88,120643.0,121.8712,121.9056,121.8111,121.8798,120643.0
2019-09-10 13:40:00,141.88,141.93,141.84,141.84,112118.0,121.8798,121.9227,121.8454,121.8454,112118.0
2019-09-10 13:45:00,141.84,141.89,141.82,141.82,38277.0,121.8454,121.8884,121.8282,121.8282,38277.0
2019-09-10 13:50:00,141.81,141.86,141.8,141.81,59980.0,121.8196,121.8626,121.8111,121.8196,59980.0
2019-09-10 13:55:00,141.82,141.82,141.62,141.77,178936.0,121.8282,121.8282,121.6564,121.7853,178936.0
2019-09-10 14:00:00,141.77,141.87,141.72,141.79,53741.0,121.7853,121.8712,121.7423,121.8025,53741.0
2019-09-10 14:05:00,141.8,141.8,141.61,141.61,59241.0,121.8111,121.8111,121.6478,121.6478,59241.0
2019-09-10 14:10:00,141.61,141.69,141.52,141.68,124849.0,121.6478,121.7166,121.5705,121.708,124849.0
2019-09-10 14:15:00,141.66,141.74,141.56,141.57,94179.0,121.6908,121.7595,121.6049,121.6135,94179.0
2019-09-10 14:20:00,141.57,141.62,141.51,141.52,45747.0,121.6135,121.6564,121.5619,121.5705,45747.0
2019-09-10 14:25:00,141.51,141.55,141.49,141.53,37766.0,121.5619,121.5963,121.5448,121.5791,37766.0
2019-09-10 14:30:00,141.52,141.56,141.52,141.56,52118.0,121.5705,121.6049,121.5705,121.6049,52118.0
2019-09-10 14:35:00,141.55,141.61,141.54,141.59,66876.0,121.5963,121.6478,121.5877,121.6307,66876.0
2019-09-10 14:40:00,141.6,141.63,141.54,141.57,41660.0,121.6393,121.665,121.5877,121.6135,41660.0
2019-09-10 14:45:00,141.56,141.6,141.52,141.59,178934.0,121.6049,121.6393,121.5705,121.6307,178934.0
2019-09-10 14:50:00,141.61,141.63,141.54,141.54,55365.0,121.6478,121.665,121.5877,121.5877,55365.0
2019-09-10 14:55:00,141.55,141.61,141.42,141.52,150458.0,121.5963,121.6478,121.4846,121.5705,150458.0
2019-09-10 15:00:00,141.53,141.58,141.2,141.23,228944.0,121.5791,121.6221,121.2956,121.3214,228944.0
2019-09-10 15:05:00,141.24,141.43,141.23,141.42,295484.0,121.33,121.4932,121.3214,121.4846,295484.0
2019-09-10 15:10:00,141.41,141.55,141.32,141.41,250846.0,121.476,121.5963,121.3987,121.476,250846.0
2019-09-10 15:15:00,141.42,141.43,140.98,141.09,330031.0,121.4846,121.4932,121.1066,121.2011,330031.0
2019-09-10 15:20:00,141.09,141.22,141.06,141.19,146418.0,121.2011,121.3128,121.1754,121.287,146418.0
2019-09-10 15:25:00,141.2,141.21,141.12,141.15,54922.0,121.2956,121.3042,121.2269,121.2527,54922.0
2019-09-10 15:30:00,141.15,141.17,141.02,141.06,98802.0,121.2527,121.2699,121.141,121.1754,98802.0
2019-09-10 15:35:00,141.06,141.08,141.03,141.07,124057.0,121.1754,121.1926,121.1496,121.184,124057.0
2019-09-10 15:40:00,141.06,141.07,140.99,141.02,120216.0,121.1754,121.184,121.1152,121.141,120216.0
2019-09-10 15:45:00,141.02,141.07,141.01,141.04,111393.0,121.141,121.184,121.1324,121.1582,111393.0
2019-09-10 15:50:00,141.04,141.05,140.98,141.04,351683.0,121.1582,121.1668,121.1066,121.1582,351683.0
2019-09-10 15:55:00,141.03,141.04,140.66,140.69,2052194.0,121.1496,121.1582,120.8318,120.8575,2052194.0
2019-09-11 09:30:00,140.43,140.76,140.39,140.74,450053.0,120.6342,120.9177,120.5998,120.9005,450053.0
2019-09-11 09:35:00,140.76,140.83,140.6,140.69,357502.0,120.9177,120.9778,120.7802,120.8575,357502.0
2019-09-11 09:40:00,140.7,140.81,140.63,140.7,154868.0,120.8661,120.9606,120.806,120.8661,154868.0
2019-09-11 09:45:00,140.69,140.71,140.59,140.62,161308.0,120.8575,120.8747,120.7716,120.7974,161308.0
2019-09-11 09:50:00,140.63,140.73,140.61,140.71,93759.0,120.806,120.8919,120.7888,120.8747,93759.0
2019-09-11 09:55:00,140.71,140.77,140.65,140.75,97271.0,120.8747,120.9263,120.8232,120.9091,97271.0
2019-09-11 10:00:00,140.74,140.82,140.61,140.62,174494.0,120.9005,120.9692,120.7888,120.7974,174494.0
2019-09-11 10:05:00,140.63,140.81,140.62,140.77,132008.0,120.806,120.9606,120.7974,120.9263,132008.0
2019-09-11 10:10:00,140.78,140.79,140.64,140.68,51597.0,120.9348,120.9434,120.8146,120.8489,51597.0
2019-09-11 10:15:00,140.68,140.92,140.68,140.92,263935.0,120.8489,121.0551,120.8489,121.0551,263935.0
2019-09-11 10:20:00,140.92,141.0,140.88,140.93,124186.0,121.0551,121.1238,121.0207,121.0637,124186.0
2019-09-11 10:25:00,140.94,141.07,140.92,140.97,109624.0,121.0723,121.184,121.0551,121.0981,109624.0
2019-09-11 10:30:00,140.96,140.97,140.81,140.93,118707.0,121.0895,121.0981,120.9606,121.0637,118707.0
2019-09-11 10:35:00,140.93,140.99,140.91,140.99,75001.0,121.0637,121.1152,121.0465,121.1152,75001.0
2019-09-11 10:40:00,140.98,141.06,140.93,140.93,47095.0,121.1066,121.1754,121.0637,121.0637,47095.0
2019-09-11 10:45:00,140.92,141.08,140.92,141.04,115088.0,121.0551,121.1926,121.0551,121.1582,115088.0
2019-09-11 10:50:00,141.06,141.06,140.95,140.96,37536.0,121.1754,121.1754,121.0809,121.0895,37536.0
2019-09-11 10:55:00,140.96,141.02,140.95,141.0,108087.0,121.0895,121.141,121.0809,121.1238,108087.0
2019-09-11 11:00:00,141.0,141.02,140.83,140.85,63552.0,121.1238,121.141,120.9778,120.995,63552.0
2019-09-11 11:05:00,140.85,140.92,140.84,140.9,82451.0,120.995,121.0551,120.9864,121.0379,82451.0
2019-09-11 11:10:00,140.9,140.94,140.87,140.92,193074.0,121.0379,121.0723,121.0122,121.0551,193074.0
2019-09-11 11:15:00,140.92,140.95,140.9,140.93,53997.0,121.0551,121.0809,121.0379,121.0637,53997.0
2019-09-11 11:20:00,140.93,140.97,140.89,140.96,44780.0,121.0637,121.0981,121.0293,121.0895,44780.0
2019-09-11 11:25:00,140.96,141.01,140.93,140.98,196421.0,121.0895,121.1324,121.0637,121.1066,196421.0
2019-09-11 11:30:00,140.97,141.15,140.97,141.07,89960.0,121.0981,121.2527,121.0981,121.184,89960.0
2019-09-11 11:35:00,141.06,141.12,141.05,141.1,48311.0,121.1754,121.2269,121.1668,121.2097,48311.0
2019-09-11 11:40:00,141.09,141.09,141.01,141.02,43451.0,121.2011,121.2011,121.1324,121.141,43451.0
2019-09-11 11:45:00,141.01,141.02,140.94,140.99,71262.0,121.1324,121.141,121.0723,121.1152,71262.0
2019-09-11 11:50:00,141.0,141.12,141.0,141.05,57773.0,121.1238,121.2269,121.1238,121.1668,57773.0
2019-09-11 11:55:00,141.04,141.06,140.96,140.97,55668.0,121.1582,121.1754,121.0895,121.0981,55668.0
2019-09-11 12:00:00,140.96,140.98,140.84,140.88,275743.0,121.0895,121.1066,120.9864,121.0207,275743.0
2019-09-11 12:05:00,140.89,140.95,140.82,140.85,442721.0,121.0293,121.0809,120.9692,120.995,442721.0
2019-09-11 12:10:00,140.85,140.85,140.77,140.8,61761.0,120.995,120.995,120.9263,120.952,61761.0
2019-09-11 12:15:00,140.81,140.81,140.73,140.74,42597.0,120.9606,120.9606,120.8919,120.9005,42597.0
2019-09-11 12:20:00,140.73,140.78,140.69,140.72,395036.0,120.8919,120.9348,120.8575,120.8833,395036.0
2019-09-11 12:25:00,140.72,140.72,140.67,140.69,73000.0,120.8833,120.8833,120.8403,120.8575,73000.0
2019-09-11 12:30:00,140.69,140.72,140.68,140.71,58781.0,120.8575,120.8833,120.8489,120.8747,58781.0
2019-09-11 12:35:00,140.7,140.71,140.65,140.67,37330.0,120.8661,120.8747,120.8232,120.8403,37330.0
2019-09-11 12:40:00,140.67,140.75,140.67,140.73,110303.0,120.8403,120.9091,120.8403,120.8919,110303.0
2019-09-11 12:45:00,140.73,140.8,140.72,140.77,69532.0,120.8919,120.952,120.8833,120.9263,69532.0
2019-09-11 12:50:00,140.78,140.78,140.69,140.74,41023.0,120.9348,120.9348,120.8575,120.9005,41023.0
2019-09-11 12:55:00,140.74,140.84,140.74,140.82,47778.0,120.9005,120.9864,120.9005,120.9692,47778.0
2019-09-11 13:00:00,140.83,140.94,140.73,140.79,145768.0,120.9778,121.0723,120.8919,120.9434,145768.0
2019-09-11 13:05:00,140.8,140.88,140.79,140.86,40582.0,120.952,121.0207,120.9434,121.0036,40582.0
2019-09-11 13:10:00,140.87,140.9,140.77,140.79,56481.0,121.0122,121.0379,120.9263,120.9434,56481.0
2019-09-11 13:15:00,140.79,140.82,140.7,140.72,67979.0,120.9434,120.9692,120.8661,120.8833,67979.0
2019-09-11 13:20:00,140.73,140.77,140.7,140.75,48618.0,120.8919,120.9263,120.8661,120.9091,48618.0
2019-09-11 13:25:00,140.75,140.76,140.71,140.73,28744.0,120.9091,120.9177,120.8747,120.8919,28744.0
2019-09-11 13:30:00,140.74,140.74,140.61,140.63,68765.0,120.9005,120.9005,120.7888,120.806,68765.0
2019-09-11 13:35:00,140.62,140.67,140.61,140.64,16892.0,120.7974,120.8403,120.7888,120.8146,16892.0
2019-09-11 13:40:00,140.64,140.68,140.63,140.67,23695.0,120.8146,120.8489,120.806,120.8403,23695.0
2019-09-11 13:45:00,140.68,140.7,140.63,140.64,19195.0,120.8489,120.8661,120.806,120.8146,19195.0
2019-09-11 13:50:00,140.63,140.73,140.63,140.73,18325.0,120.806,120.8919,120.806,120.8919,18325.0
2019-09-11 13:55:00,140.72,140.78,140.7,140.75,27781.0,120.8833,120.9348,120.8661,120.9091,27781.0
2019-09-11 14:00:00,140.75,140.83,140.74,140.81,20216.0,120.9091,120.9778,120.9005,120.9606,20216.0
2019-09-11 14:05:00,140.8,140.82,140.74,140.75,27145.0,120.952,120.9692,120.9005,120.9091,27145.0
2019-09-11 14:10:00,140.76,140.79,140.71,140.77,28574.0,120.9177,120.9434,120.8747,120.9263,28574.0
2019-09-11 14:15:00,140.78,140.81,140.77,140.78,35768.0,120.9348,120.9606,120.9263,120.9348,35768.0
2019-09-11 14:20:00,140.77,140.77,140.63,140.64,44902.0,120.9263,120.9263,120.806,120.8146,44902.0
2019-09-11 14:25:00,140.63,140.71,140.63,140.71,28877.0,120.806,120.8747,120.806,120.8747,28877.0
2019-09-11 14:30:00,140.72,140.81,140.7,140.8,84058.0,120.8833,120.9606,120.8661,120.952,84058.0
2019-09-11 14:35:00,140.81,140.84,140.79,140.83,25886.0,120.9606,120.9864,120.9434,120.9778,25886.0
2019-09-11 14:40:00,140.82,140.83,140.79,140.82,59569.0,120.9692,120.9778,120.9434,120.9692,59569.0
2019-09-11 14:45:00,140.82,140.88,140.79,140.84,37322.0,120.9692,121.0207,120.9434,120.9864,37322.0
2019-09-11 14:50:00,140.83,140.91,140.83,140.87,31370.0,120.9778,121.0465,120.9778,121.0122,31370.0
2019-09-11 14:55:00,140.87,140.92,140.8,140.87,72484.0,121.0122,121.0551,120.952,121.0122,72484.0
2019-09-11 15:00:00,140.86,140.86,140.75,140.75,75919.0,121.0036,121.0036,120.9091,120.9091,75919.0
2019-09-11 15:05:00,140.76,140.8,140.7,140.73,34105.0,120.9177,120.952,120.8661,120.8919,34105.0
2019-09-11 15:10:00,140.73,140.74,140.64,140.69,158749.0,120.8919,120.9005,120.8146,120.8575,158749.0
2019-09-11 15:15:00,140.68,140.72,140.68,140.69,74023.0,120.8489,120.8833,120.8489,120.8575,74023.0
2019-09-11 15:20:00,140.69,140.7,140.67,140.68,31353.0,120.8575,120.8661,120.8403,120.8489,31353.0
2019-09-11 15:25:00,140.69,140.69,140.61,140.61,43732.0,120.8575,120.8575,120.7888,120.7888,43732.0
2019-09-11 15:30:00,140.62,140.62,140.48,140.52,130811.0,120.7974,120.7974,120.6771,120.7115,130811.0
2019-09-11 15:35:00,140.52,140.56,140.49,140.51,59382.0,120.7115,120.7459,120.6857,120.7029,59382.0
2019-09-11 15:40:00,140.52,140.63,140.51,140.63,73661.0,120.7115,120.806,120.7029,120.806,73661.0
2019-09-11 15:45:00,140.63,140.64,140.57,140.62,63530.0,120.806,120.8146,120.7544,120.7974,63530.0
2019-09-11 15:50:00,140.62,140.63,140.56,140.57,91706.0,120.7974,120.806,120.7459,120.7544,91706.0
2019-09-11 15:55:00,140.57,140.57,140.44,140.44,816067.0,120.7544,120.7544,120.6428,120.6428,816067.0
2019-09-12 09:30:00,141.49,141.7,141.39,141.7,220388.0,121.5448,121.7252,121.4589,121.7252,220388.0
2019-09-12 09:35:00,141.69,141.8,141.42,141.58,143269.0,121.7166,121.8111,121.4846,121.6221,143269.0
2019-09-12 09:40:00,141.55,141.58,141.11,141.17,304880.0,121.5963,121.6221,121.2183,121.2699,304880.0
2019-09-12 09:45:00,141.15,141.19,140.94,141.14,361817.0,121.2527,121.287,121.0723,121.2441,361817.0
2019-09-12 09:50:00,141.15,141.3,141.1,141.1,125330.0,121.2527,121.3815,121.2097,121.2097,125330.0
2019-09-12 09:55:00,141.11,141.14,140.95,140.98,97325.0,121.2183,121.2441,121.0809,121.1066,97325.0
2019-09-12 10:00:00,140.97,141.41,140.97,141.38,203813.0,121.0981,121.476,121.0981,121.4503,203813.0
2019-09-12 10:05:00,141.36,141.41,141.07,141.11,81231.0,121.4331,121.476,121.184,121.2183,81231.0
2019-09-12 10:10:00,141.11,141.18,140.21,140.82,948292.0,121.2183,121.2785,120.4452,120.9692,948292.0
2019-09-12 10:15:00,140.75,141.0,140.46,140.76,641391.0,120.9091,121.1238,120.66,120.9177,641391.0
2019-09-12 10:20:00,140.76,140.82,140.59,140.72,181634.0,120.9177,120.9692,120.7716,120.8833,181634.0
2019-09-12 10:25:00,140.69,140.69,140.43,140.56,177269.0,120.8575,120.8575,120.6342,120.7459,177269.0
2019-09-12 10:30:00,140.56,140.73,140.52,140.68,191239.0,120.7459,120.8919,120.7115,120.8489,191239.0
2019-09-12 10:35:00,140.67,140.67,140.46,140.5,77261.0,120.8403,120.8403,120.66,120.6943,77261.0
2019-09-12 10:40:00,140.5,140.51,140.24,140.29,155098.0,120.6943,120.7029,120.471,120.5139,155098.0
2019-09-12 10:45:00,140.28,140.46,140.28,140.43,80517.0,120.5053,120.66,120.5053,120.6342,80517.0
2019-09-12 10:50:00,140.42,141.09,140.28,140.95,736621.0,120.6256,121.2011,120.5053,121.0809,736621.0
2019-09-12 10:55:00,140.95,141.0,140.75,140.75,198714.0,121.0809,121.1238,120.9091,120.9091,198714.0
2019-09-12 11:00:00,140.75,140.93,140.75,140.79,339394.0,120.9091,121.0637,120.9091,120.9434,339394.0
2019-09-12 11:05:00,140.81,140.84,140.65,140.76,138758.0,120.9606,120.9864,120.8232,120.9177,138758.0
2019-09-12 11:10:00,140.77,140.79,140.59,140.63,55928.0,120.9263,120.9434,120.7716,120.806,55928.0
2019-09-12 11:15:00,140.62,140.64,140.51,140.61,169619.0,120.7974,120.8146,120.7029,120.7888,169619.0
2019-09-12 11:20:00,140.61,140.63,140.35,140.39,92038.0,120.7888,120.806,120.5655,120.5998,92038.0
2019-09-12 11:25:00,140.4,140.41,140.18,140.19,113118.0,120.6084,120.617,120.4194,120.428,113118.0
2019-09-12 11:30:00,140.18,140.3,140.06,140.16,98130.0,120.4194,120.5225,120.3163,120.4022,98130.0
2019-09-12 11:35:00,140.15,140.19,140.03,140.04,84468.0,120.3937,120.428,120.2906,120.2992,84468.0
2019-09-12 11:40:00,140.03,140.04,139.94,139.95,186167.0,120.2906,120.2992,120.2133,120.2218,186167.0
2019-09-12 11:45:00,139.94,140.02,139.88,139.95,71902.0,120.2133,120.282,120.1617,120.2218,71902.0
2019-09-12 11:50:00,139.94,139.99,139.9,139.93,111060.0,120.2133,120.2562,120.1789,120.2047,111060.0
2019-09-12 11:55:00,139.93,139.98,139.9,139.95,100238.0,120.2047,120.2476,120.1789,120.2218,100238.0
2019-09-12 12:00:00,139.95,140.17,139.88,140.13,80623.0,120.2218,120.4108,120.1617,120.3765,80623.0
2019-09-12 12:05:00,140.12,140.18,139.97,139.97,91077.0,120.3679,120.4194,120.239,120.239,91077.0
2019-09-12 12:10:00,139.97,140.1,139.94,139.99,45309.0,120.239,120.3507,120.2133,120.2562,45309.0
2019-09-12 12:15:00,139.98,140.0,139.85,139.9,173708.0,120.2476,120.2648,120.1359,120.1789,173708.0
2019-09-12 12:20:00,139.91,139.91,139.77,139.79,47899.0,120.1875,120.1875,120.0672,120.0844,47899.0
2019-09-12 12:25:00,139.79,139.81,139.68,139.71,364877.0,120.0844,120.1016,119.9899,120.0157,364877.0
2019-09-12 12:30:00,139.73,139.74,139.6,139.65,135219.0,120.0329,120.0414,119.9212,119.9641,135219.0
2019-09-12 12:35:00,139.65,139.68,139.58,139.61,59636.0,119.9641,119.9899,119.904,119.9298,59636.0
2019-09-12 12:40:00,139.6,139.7,139.59,139.69,87193.0,119.9212,120.0071,119.9126,119.9985,87193.0
2019-09-12 12:45:00,139.68,139.69,139.57,139.68,99808.0,119.9899,119.9985,119.8954,119.9899,99808.0
2019-09-12 12:50:00,139.68,139.84,139.68,139.7,95498.0,119.9899,120.1274,119.9899,120.0071,95498.0
2019-09-12 12:55:00,139.69,139.72,139.64,139.68,73416.0,119.9985,120.0243,119.9555,119.9899,73416.0
2019-09-12 13:00:00,139.68,139.84,139.28,139.31,388120.0,119.9899,120.1274,119.6463,119.6721,388120.0
2019-09-12 13:05:00,139.31,139.47,139.3,139.44,107932.0,119.6721,119.8095,119.6635,119.7837,107932.0
2019-09-12 13:10:00,139.44,139.47,139.26,139.28,109734.0,119.7837,119.8095,119.6291,119.6463,109734.0
2019-09-12 13:15:00,139.27,139.31,139.06,139.1,110986.0,119.6377,119.6721,119.4573,119.4917,110986.0
2019-09-12 13:20:00,139.12,139.46,139.08,139.43,247423.0,119.5088,119.8009,119.4745,119.7751,247423.0
2019-09-12 13:25:00,139.42,139.53,139.42,139.43,125447.0,119.7666,119.8611,119.7666,119.7751,125447.0
2019-09-12 13:30:00,139.44,139.54,139.44,139.53,127642.0,119.7837,119.8696,119.7837,119.8611,127642.0
2019-09-12 13:35:00,139.53,139.7,139.53,139.63,186853.0,119.8611,120.0071,119.8611,119.947,186853.0
2019-09-12 13:40:00,139.64,140.0,139.6,139.91,364586.0,119.9555,120.2648,119.9212,120.1875,364586.0
2019-09-12 13:45:00,139.9,139.93,139.83,139.93,169035.0,120.1789,120.2047,120.1188,120.2047,169035.0
2019-09-12 13:50:00,139.94,139.96,139.85,139.88,112402.0,120.2133,120.2304,120.1359,120.1617,112402.0
2019-09-12 13:55:00,139.87,139.89,139.69,139.74,67948.0,120.1531,120.1703,119.9985,120.0414,67948.0
2019-09-12 14:00:00,139.73,139.74,139.61,139.61,103851.0,120.0329,120.0414,119.9298,119.9298,103851.0
2019-09-12 14:05:00,139.61,139.65,139.51,139.55,243960.0,119.9298,119.9641,119.8439,119.8782,243960.0
2019-09-12 14:10:00,139.55,139.59,139.4,139.41,105706.0,119.8782,119.9126,119.7494,119.758,105706.0
2019-09-12 14:15:00,139.41,139.43,139.2,139.27,114197.0,119.758,119.7751,119.5776,119.6377,114197.0
2019-09-12 14:20:00,139.27,139.5,139.26,139.48,150300.0,119.6377,119.8353,119.6291,119.8181,150300.0
2019-09-12 14:25:00,139.49,139.6,139.4,139.55,382587.0,119.8267,119.9212,119.7494,119.8782,382587.0
2019-09-12 14:30:00,139.55,139.65,139.47,139.53,104144.0,119.8782,119.9641,119.8095,119.8611,104144.0
2019-09-12 14:35:00,139.54,139.55,139.42,139.42,36857.0,119.8696,119.8782,119.7666,119.7666,36857.0
2019-09-12 14:40:00,139.42,139.58,139.4,139.54,51133.0,119.7666,119.904,119.7494,119.8696,51133.0
2019-09-12 14:45:00,139.54,139.56,139.41,139.44,100302.0,119.8696,119.8868,119.758,119.7837,100302.0
2019-09-12 14:50:00,139.45,139.55,139.44,139.45,55698.0,119.7923,119.8782,119.7837,119.7923,55698.0
2019-09-12 14:55:00,139.46,139.52,139.34,139.44,149780.0,119.8009,119.8525,119.6978,119.7837,149780.0
2019-09-12 15:00:00,139.45,139.49,139.31,139.39,90515.0,119.7923,119.8267,119.6721,119.7408,90515.0
2019-09-12 15:05:00,139.39,139.4,139.21,139.23,155508.0,119.7408,119.7494,119.5862,119.6033,155508.0
2019-09-12 15:10:00,139.23,139.33,139.2,139.25,77407.0,119.6033,119.6892,119.5776,119.6205,77407.0
2019-09-12 15:15:00,139.26,139.31,139.24,139.3,155994.0,119.6291,119.6721,119.6119,119.6635,155994.0
2019-09-12 15:20:00,139.3,139.41,139.3,139.39,114711.0,119.6635,119.758,119.6635,119.7408,114711.0
2019-09-12 15:25:00,139.39,139.42,139.36,139.42,114416.0,119.7408,119.7666,119.715,119.7666,114416.0
2019-09-12 15:30:00,139.42,139.54,139.41,139.5,120734.0,119.7666,119.8696,119.758,119.8353,120734.0
2019-09-12 15:35:00,139.51,139.51,139.38,139.4,98818.0,119.8439,119.8439,119.7322,119.7494,98818.0
2019-09-12 15:40:00,139.4,139.42,139.33,139.34,146144.0,119.7494,119.7666,119.6892,119.6978,146144.0
2019-09-12 15:45:00,139.34,139.55,139.34,139.5,239756.0,119.6978,119.8782,119.6978,119.8353,239756.0
2019-09-12 15:50:00,139.5,139.63,139.5,139.6,248668.0,119.8353,119.947,119.8353,119.9212,248668.0
2019-09-12 15:55:00,139.61,139.62,139.41,139.55,1407552.0,119.9298,119.9384,119.758,119.8782,1407552.0
2019-09-13 09:30:00,138.28,138.43,138.27,138.32,384374.0,118.7873,118.9161,118.7787,118.8216,384374.0
2019-09-13 09:35:00,138.33,138.39,138.26,138.39,166684.0,118.8302,118.8818,118.7701,118.8818,166684.0
2019-09-13 09:40:00,138.38,138.5,138.28,138.47,225575.0,118.8732,118.9762,118.7873,118.9505,225575.0
2019-09-13 09:45:00,138.46,138.54,138.36,138.54,213861.0,118.9419,119.0106,118.856,119.0106,213861.0
2019-09-13 09:50:00,138.53,138.71,138.48,138.57,323400.0,119.002,119.1566,118.9591,119.0364,323400.0
2019-09-13 09:55:00,138.56,138.56,138.42,138.45,173760.0,119.0278,119.0278,118.9075,118.9333,173760.0
2019-09-13 10:00:00,138.45,138.48,138.35,138.39,217965.0,118.9333,118.9591,118.8474,118.8818,217965.0
2019-09-13 10:05:00,138.37,138.6,138.31,138.51,455962.0,118.8646,119.0621,118.813,118.9848,455962.0
2019-09-13 10:10:00,138.5,138.58,138.44,138.58,167208.0,118.9762,119.045,118.9247,119.045,167208.0
2019-09-13 10:15:00,138.58,138.59,138.27,138.28,223987.0,119.045,119.0536,118.7787,118.7873,223987.0
2019-09-13 10:20:00,138.28,138.3,138.02,138.06,222729.0,118.7873,118.8044,118.5639,118.5983,222729.0
2019-09-13 10:25:00,138.06,138.08,137.74,137.8,352174.0,118.5983,118.6155,118.3234,118.3749,352174.0
2019-09-13 10:30:00,137.8,137.92,137.78,137.78,257926.0,118.3749,118.478,118.3577,118.3577,257926.0
2019-09-13 10:35:00,137.77,137.81,137.58,137.64,241582.0,118.3491,118.3835,118.1859,118.2375,241582.0
2019-09-13 10:40:00,137.64,137.64,137.41,137.46,283396.0,118.2375,118.2375,118.0399,118.0828,283396.0
2019-09-13 10:45:00,137.46,137.59,137.43,137.56,265868.0,118.0828,118.1945,118.0571,118.1688,265868.0
2019-09-13 10:50:00,137.55,137.55,137.27,137.38,376039.0,118.1602,118.1602,117.9196,118.0141,376039.0
2019-09-13 10:55:00,137.39,137.5,137.36,137.38,186339.0,118.0227,118.1172,117.9969,118.0141,186339.0
2019-09-13 11:00:00,137.38,137.5,137.36,137.36,131213.0,118.0141,118.1172,117.9969,117.9969,131213.0
2019-09-13 11:05:00,137.36,137.45,137.3,137.44,201270.0,117.9969,118.0743,117.9454,118.0657,201270.0
2019-09-13 11:10:00,137.44,137.47,137.38,137.38,191698.0,118.0657,118.0914,118.0141,118.0141,191698.0
2019-09-13 11:15:00,137.39,137.59,137.38,137.59,238232.0,118.0227,118.1945,118.0141,118.1945,238232.0
2019-09-13 11:20:00,137.59,137.69,137.53,137.68,204034.0,118.1945,118.2804,118.143,118.2718,204034.0
2019-09-13 11:25:00,137.67,137.68,137.54,137.66,116662.0,118.2632,118.2718,118.1516,118.2547,116662.0
2019-09-13 11:30:00,137.66,137.72,137.57,137.6,191581.0,118.2547,118.3062,118.1773,118.2031,191581.0
2019-09-13 11:35:00,137.6,137.66,137.53,137.62,92045.0,118.2031,118.2547,118.143,118.2203,92045.0
2019-09-13 11:40:00,137.62,137.65,137.54,137.58,88473.0,118.2203,118.2461,118.1516,118.1859,88473.0
2019-09-13 11:45:00,137.58,137.59,137.45,137.48,121627.0,118.1859,118.1945,118.0743,118.1,121627.0
2019-09-13 11:50:00,137.47,137.48,137.26,137.29,196786.0,118.0914,118.1,117.911,117.9368,196786.0
2019-09-13 11:55:00,137.31,137.34,137.2,137.24,86295.0,117.954,117.9798,117.8595,117.8939,86295.0
2019-09-13 12:00:00,137.24,137.31,137.17,137.31,122492.0,117.8939,117.954,117.8337,117.954,122492.0
2019-09-13 12:05:00,137.31,137.38,137.28,137.34,101795.0,117.954,118.0141,117.9282,117.9798,101795.0
2019-09-13 12:10:00,137.33,137.38,137.3,137.33,124967.0,117.9712,118.0141,117.9454,117.9712,124967.0
2019-09-13 12:15:00,137.34,137.37,137.28,137.36,81336.0,117.9798,118.0055,117.9282,117.9969,81336.0
2019-09-13 12:20:00,137.37,137.41,137.33,137.36,89574.0,118.0055,118.0399,117.9712,117.9969,89574.0
2019-09-13 12:25:00,137.35,137.36,137.17,137.18,104929.0,117.9884,117.9969,117.8337,117.8423,104929.0
2019-09-13 12:30:00,137.18,137.21,137.02,137.04,130994.0,117.8423,117.8681,117.7049,117.7221,130994.0
2019-09-13 12:35:00,137.02,137.03,136.89,136.93,206336.0,117.7049,117.7135,117.5932,117.6276,206336.0
2019-09-13 12:40:00,136.93,137.0,136.81,136.88,239244.0,117.6276,117.6877,117.5245,117.5846,239244.0
2019-09-13 12:45:00,136.88,136.89,136.8,136.87,92144.0,117.5846,117.5932,117.5159,117.576,92144.0
2019-09-13 12:50:00,136.87,136.92,136.66,136.76,443289.0,117.576,117.619,117.3956,117.4815,443289.0
2019-09-13 12:55:00,136.74,136.84,136.74,136.79,85087.0,117.4643,117.5502,117.4643,117.5073,85087.0
2019-09-13 13:00:00,136.79,136.85,136.69,136.84,279591.0,117.5073,117.5588,117.4214,117.5502,279591.0
2019-09-13 13:05:00,136.84,137.11,136.81,137.1,419077.0,117.5502,117.7822,117.5245,117.7736,419077.0
2019-09-13 13:10:00,137.1,137.15,136.98,137.03,249964.0,117.7736,117.8165,117.6705,117.7135,249964.0
2019-09-13 13:15:00,137.02,137.12,136.99,137.12,193161.0,117.7049,117.7908,117.6791,117.7908,193161.0
2019-09-13 13:20:00,137.11,137.37,137.09,137.37,268755.0,117.7822,118.0055,117.765,118.0055,268755.0
2019-09-13 13:25:00,137.37,137.37,137.25,137.34,68170.0,118.0055,118.0055,117.9025,117.9798,68170.0
2019-09-13 13:30:00,137.33,137.42,137.28,137.38,157086.0,117.9712,118.0485,117.9282,118.0141,157086.0
2019-09-13 13:35:00,137.37,137.4,137.13,137.28,264203.0,118.0055,118.0313,117.7994,117.9282,264203.0
2019-09-13 13:40:00,137.29,137.32,137.26,137.29,72450.0,117.9368,117.9626,117.911,117.9368,72450.0
2019-09-13 13:45:00,137.29,137.34,137.16,137.18,134314.0,117.9368,117.9798,117.8251,117.8423,134314.0
2019-09-13 13:50:00,137.18,137.19,137.07,137.15,72727.0,117.8423,117.8509,117.7478,117.8165,72727.0
2019-09-13 13:55:00,137.15,137.36,137.15,137.35,58440.0,117.8165,117.9969,117.8165,117.9884,58440.0
2019-09-13 14:00:00,137.35,137.35,137.27,137.31,56948.0,117.9884,117.9884,117.9196,117.954,56948.0
2019-09-13 14:05:00,137.32,137.32,137.23,137.25,115097.0,117.9626,117.9626,117.8853,117.9025,115097.0
2019-09-13 14:10:00,137.25,137.31,137.08,137.12,95770.0,117.9025,117.954,117.7564,117.7908,95770.0
2019-09-13 14:15:00,137.12,137.2,137.08,137.17,103153.0,117.7908,117.8595,117.7564,117.8337,103153.0
2019-09-13 14:20:00,137.17,137.24,137.13,137.23,40664.0,117.8337,117.8939,117.7994,117.8853,40664.0
2019-09-13 14:25:00,137.23,137.24,137.03,137.07,154509.0,117.8853,117.8939,117.7135,117.7478,154509.0
2019-09-13 14:30:00,137.07,137.18,137.07,137.15,85110.0,117.7478,117.8423,117.7478,117.8165,85110.0
2019-09-13 14:35:00,137.14,137.2,136.98,137.03,222488.0,117.808,117.8595,117.6705,117.7135,222488.0
2019-09-13 14:40:00,137.04,137.08,136.86,136.86,159918.0,117.7221,117.7564,117.5674,117.5674,159918.0
2019-09-13 14:45:00,136.86,136.95,136.84,136.85,166412.0,117.5674,117.6447,117.5502,117.5588,166412.0
2019-09-13 14:50:00,136.87,136.87,136.76,136.77,100798.0,117.576,117.576,117.4815,117.4901,100798.0
2019-09-13 14:55:00,136.77,136.8,136.61,136.68,174830.0,117.4901,117.5159,117.3527,117.4128,174830.0
2019-09-13 15:00:00,136.67,136.89,136.64,136.8,279790.0,117.4042,117.5932,117.3784,117.5159,279790.0
2019-09-13 15:05:00,136.8,136.87,136.71,136.77,153206.0,117.5159,117.576,117.4386,117.4901,153206.0
2019-09-13 15:10:00,136.77,136.82,136.71,136.78,91883.0,117.4901,117.5331,117.4386,117.4987,91883.0
2019-09-13 15:15:00,136.77,136.83,136.72,136.77,112539.0,117.4901,117.5417,117.4472,117.4901,112539.0
2019-09-13 15:20:00,136.77,136.81,136.7,136.74,235371.0,117.4901,117.5245,117.43,117.4643,235371.0
2019-09-13 15:25:00,136.73,136.75,136.69,136.72,68192.0,117.4558,117.4729,117.4214,117.4472,68192.0
2019-09-13 15:30:00,136.73,136.79,136.73,136.75,158908.0,117.4558,117.5073,117.4558,117.4729,158908.0
2019-09-13 15:35:00,136.75,136.78,136.69,136.75,124703.0,117.4729,117.4987,117.4214,117.4729,124703.0
2019-09-13 15:40:00,136.75,136.84,136.75,136.82,105468.0,117.4729,117.5502,117.4729,117.5331,105468.0
2019-09-13 15:45:00,136.81,136.83,136.74,136.75,218395.0,117.5245,117.5417,117.4643,117.4729,218395.0
2019-09-13 15:50:00,136.75,136.77,136.69,136.77,281012.0,117.4729,117.4901,117.4214,117.4901,281012.0
2019-09-13 15:55:00,136.76,136.79,136.54,136.58,1320117.0,117.4815,117.5073,117.2925,117.3269,1320117.0
2019-09-16 09:30:00,137.85,137.91,137.7,137.71,514160.0,118.4179,118.4694,118.289,118.2976,514160.0
2019-09-16 09:35:00,137.7,137.85,137.64,137.84,361178.0,118.289,118.4179,118.2375,118.4093,361178.0
2019-09-16 09:40:00,137.83,137.91,137.81,137.82,95103.0,118.4007,118.4694,118.3835,118.3921,95103.0
2019-09-16 09:45:00,137.83,137.86,137.74,137.8,163564.0,118.4007,118.4265,118.3234,118.3749,163564.0
2019-09-16 09:50:00,137.81,137.9,137.77,137.77,126426.0,118.3835,118.4608,118.3491,118.3491,126426.0
2019-09-16 09:55:00,137.78,137.79,137.62,137.7,242923.0,118.3577,118.3663,118.2203,118.289,242923.0
2019-09-16 10:00:00,137.7,137.78,137.6,137.61,94429.0,118.289,118.3577,118.2031,118.2117,94429.0
2019-09-16 10:05:00,137.61,137.61,137.3,137.36,241364.0,118.2117,118.2117,117.9454,117.9969,241364.0
2019-09-16 10:10:00,137.36,137.43,137.29,137.36,132102.0,117.9969,118.0571,117.9368,117.9969,132102.0
2019-09-16 10:15:00,137.35,137.38,137.25,137.3,99474.0,117.9884,118.0141,117.9025,117.9454,99474.0
2019-09-16 10:20:00,137.3,137.33,137.26,137.32,131776.0,117.9454,117.9712,117.911,117.9626,131776.0
2019-09-16 10:25:00,137.32,137.52,137.31,137.5,138798.0,117.9626,118.1344,117.954,118.1172,138798.0
2019-09-16 10:30:00,137.49,137.51,137.41,137.5,157569.0,118.1086,118.1258,118.0399,118.1172,157569.0
2019-09-16 10:35:00,137.52,137.67,137.5,137.65,110444.0,118.1344,118.2632,118.1172,118.2461,110444.0
2019-09-16 10:40:00,137.66,137.69,137.58,137.68,46558.0,118.2547,118.2804,118.1859,118.2718,46558.0
2019-09-16 10:45:00,137.67,137.87,137.66,137.84,75324.0,118.2632,118.4351,118.2547,118.4093,75324.0
2019-09-16 10:50:00,137.85,137.88,137.74,137.83,93478.0,118.4179,118.4436,118.3234,118.4007,93478.0
2019-09-16 10:55:00,137.83,137.98,137.74,137.97,237643.0,118.4007,118.5295,118.3234,118.521,237643.0
2019-09-16 11:00:00,137.97,138.15,137.96,138.11,299874.0,118.521,118.6756,118.5124,118.6412,299874.0
2019-09-16 11:05:00,138.1,138.19,138.06,138.18,103613.0,118.6326,118.7099,118.5983,118.7014,103613.0
2019-09-16 11:10:00,138.17,138.23,138.11,138.13,188221.0,118.6928,118.7443,118.6412,118.6584,188221.0
2019-09-16 11:15:00,138.12,138.14,138.07,138.08,36033.0,118.6498,118.667,118.6069,118.6155,36033.0
2019-09-16 11:20:00,138.08,138.09,138.02,138.07,69635.0,118.6155,118.624,118.5639,118.6069,69635.0
2019-09-16 11:25:00,138.07,138.08,137.84,137.93,101839.0,118.6069,118.6155,118.4093,118.4866,101839.0
2019-09-16 11:30:00,137.92,138.01,137.92,138.0,42819.0,118.478,118.5553,118.478,118.5467,42819.0
2019-09-16 11:35:00,138.01,138.02,137.93,137.98,43654.0,118.5553,118.5639,118.4866,118.5295,43654.0
2019-09-16 11:40:00,137.98,138.33,137.98,138.23,239394.0,118.5295,118.8302,118.5295,118.7443,239394.0
2019-09-16 11:45:00,138.23,138.42,138.23,138.36,100419.0,118.7443,118.9075,118.7443,118.856,100419.0
2019-09-16 11:50:00,138.37,138.46,138.36,138.39,75572.0,118.8646,118.9419,118.856,118.8818,75572.0
2019-09-16 11:55:00,138.39,138.57,138.36,138.51,96881.0,118.8818,119.0364,118.856,118.9848,96881.0
2019-09-16 12:00:00,138.51,138.51,138.36,138.44,47593.0,118.9848,118.9848,118.856,118.9247,47593.0
2019-09-16 12:05:00,138.44,138.46,138.28,138.29,124952.0,118.9247,118.9419,118.7873,118.7958,124952.0
2019-09-16 12:10:00,138.28,138.33,138.25,138.32,23206.0,118.7873,118.8302,118.7615,118.8216,23206.0
2019-09-16 12:15:00,138.31,138.41,138.29,138.39,54397.0,118.813,118.8989,118.7958,118.8818,54397.0
2019-09-16 12:20:00,138.38,138.42,138.34,138.4,30581.0,118.8732,118.9075,118.8388,118.8903,30581.0
2019-09-16 12:25:00,138.39,138.41,138.33,138.35,64874.0,118.8818,118.8989,118.8302,118.8474,64874.0
2019-09-16 12:30:00,138.34,138.37,138.26,138.34,142728.0,118.8388,118.8646,118.7701,118.8388,142728.0
2019-09-16 12:35:00,138.33,138.5,138.33,138.42,52099.0,118.8302,118.9762,118.8302,118.9075,52099.0
2019-09-16 12:40:00,138.41,138.53,138.41,138.48,61601.0,118.8989,119.002,118.8989,118.9591,61601.0
2019-09-16 12:45:00,138.47,138.54,138.46,138.51,51040.0,118.9505,119.0106,118.9419,118.9848,51040.0
2019-09-16 12:50:00,138.51,138.54,138.43,138.52,82266.0,118.9848,119.0106,118.9161,118.9934,82266.0
2019-09-16 12:55:00,138.52,138.53,138.45,138.47,63826.0,118.9934,119.002,118.9333,118.9505,63826.0
2019-09-16 13:00:00,138.46,138.47,138.36,138.42,56767.0,118.9419,118.9505,118.856,118.9075,56767.0
2019-09-16 13:05:00,138.41,138.41,138.25,138.28,41677.0,118.8989,118.8989,118.7615,118.7873,41677.0
2019-09-16 13:10:00,138.25,138.3,138.22,138.22,54754.0,118.7615,118.8044,118.7357,118.7357,54754.0
2019-09-16 13:15:00,138.23,138.3,138.21,138.28,51878.0,118.7443,118.8044,118.7271,118.7873,51878.0
2019-09-16 13:20:00,138.27,138.27,138.21,138.25,26372.0,118.7787,118.7787,118.7271,118.7615,26372.0
2019-09-16 13:25:00,138.25,138.26,138.14,138.17,63948.0,118.7615,118.7701,118.667,118.6928,63948.0
2019-09-16 13:30:00,138.16,138.18,138.04,138.11,44240.0,118.6842,118.7014,118.5811,118.6412,44240.0
2019-09-16 13:35:00,138.11,138.19,138.1,138.18,23746.0,118.6412,118.7099,118.6326,118.7014,23746.0
2019-09-16 13:40:00,138.17,138.18,138.13,138.18,34288.0,118.6928,118.7014,118.6584,118.7014,34288.0
2019-09-16 13:45:00,138.19,138.19,138.15,138.17,30799.0,118.7099,118.7099,118.6756,118.6928,30799.0
2019-09-16 13:50:00,138.17,138.21,138.14,138.19,36490.0,118.6928,118.7271,118.667,118.7099,36490.0
2019-09-16 13:55:00,138.2,138.21,138.08,138.11,52500.0,118.7185,118.7271,118.6155,118.6412,52500.0
2019-09-16 14:00:00,138.1,138.16,138.08,138.15,20429.0,118.6326,118.6842,118.6155,118.6756,20429.0
2019-09-16 14:05:00,138.15,138.27,138.15,138.2,130747.0,118.6756,118.7787,118.6756,118.7185,130747.0
2019-09-16 14:10:00,138.2,138.27,138.18,138.25,34648.0,118.7185,118.7787,118.7014,118.7615,34648.0
2019-09-16 14:15:00,138.25,138.35,138.23,138.29,38654.0,118.7615,118.8474,118.7443,118.7958,38654.0
2019-09-16 14:20:00,138.28,138.29,138.18,138.2,281448.0,118.7873,118.7958,118.7014,118.7185,281448.0
2019-09-16 14:25:00,138.2,138.21,138.01,138.02,127469.0,118.7185,118.7271,118.5553,118.5639,127469.0
2019-09-16 14:30:00,138.02,138.11,138.0,138.11,109646.0,118.5639,118.6412,118.5467,118.6412,109646.0
2019-09-16 14:35:00,138.11,138.18,138.08,138.17,38853.0,118.6412,118.7014,118.6155,118.6928,38853.0
2019-09-16 14:40:00,138.19,138.36,138.19,138.23,65734.0,118.7099,118.856,118.7099,118.7443,65734.0
2019-09-16 14:45:00,138.23,138.24,137.98,138.16,142900.0,118.7443,118.7529,118.5295,118.6842,142900.0
2019-09-16 14:50:00,138.15,138.21,138.1,138.2,80521.0,118.6756,118.7271,118.6326,118.7185,80521.0
2019-09-16 14:55:00,138.21,138.41,138.2,138.28,133471.0,118.7271,118.8989,118.7185,118.7873,133471.0
2019-09-16 15:00:00,138.29,138.4,138.22,138.37,109027.0,118.7958,118.8903,118.7357,118.8646,109027.0
2019-09-16 15:05:00,138.36,138.53,138.35,138.43,132654.0,118.856,119.002,118.8474,118.9161,132654.0
2019-09-16 15:10:00,138.41,138.42,138.27,138.3,59782.0,118.8989,118.9075,118.7787,118.8044,59782.0
2019-09-16 15:15:00,138.3,138.31,138.14,138.3,77446.0,118.8044,118.813,118.667,118.8044,77446.0
2019-09-16 15:20:00,138.3,138.42,138.28,138.34,159216.0,118.8044,118.9075,118.7873,118.8388,159216.0
2019-09-16 15:25:00,138.34,138.41,138.33,138.36,53238.0,118.8388,118.8989,118.8302,118.856,53238.0
2019-09-16 15:30:00,138.36,138.38,138.28,138.31,144381.0,118.856,118.8732,118.7873,118.813,144381.0
2019-09-16 15:35:00,138.31,138.38,138.29,138.37,83822.0,118.813,118.8732,118.7958,118.8646,83822.0
2019-09-16 15:40:00,138.36,138.41,138.34,138.36,42544.0,118.856,118.8989,118.8388,118.856,42544.0
2019-09-16 15:45:00,138.36,138.41,138.3,138.33,145304.0,118.856,118.8989,118.8044,118.8302,145304.0
2019-09-16 15:50:00,138.33,138.4,138.3,138.33,117467.0,118.8302,118.8903,118.8044,118.8302,117467.0
2019-09-16 15:55:00,138.33,138.34,138.19,138.25,389722.0,118.8302,118.8388,118.7099,118.7615,389722.0
2019-09-17 09:30:00,138.36,138.4,138.08,138.14,154491.0,118.856,118.8903,118.6155,118.667,154491.0
2019-09-17 09:35:00,138.14,138.27,138.13,138.24,106653.0,118.667,118.7787,118.6584,118.7529,106653.0
2019-09-17 09:40:00,138.24,138.29,138.02,138.24,163636.0,118.7529,118.7958,118.5639,118.7529,163636.0
2019-09-17 09:45:00,138.26,138.34,138.14,138.22,110534.0,118.7701,118.8388,118.667,118.7357,110534.0
2019-09-17 09:50:00,138.22,138.77,138.22,138.74,215081.0,118.7357,119.2082,118.7357,119.1824,215081.0
2019-09-17 09:55:00,138.7,138.83,138.54,138.83,101979.0,119.1481,119.2597,119.0106,119.2597,101979.0
2019-09-17 10:00:00,138.84,139.07,138.81,138.94,217544.0,119.2683,119.4659,119.2425,119.3542,217544.0
2019-09-17 10:05:00,138.94,139.04,138.81,139.01,117992.0,119.3542,119.4401,119.2425,119.4144,117992.0
2019-09-17 10:10:00,139.01,139.03,138.88,138.97,109628.0,119.4144,119.4315,119.3027,119.38,109628.0
2019-09-17 10:15:00,138.98,138.98,138.84,138.86,197532.0,119.3886,119.3886,119.2683,119.2855,197532.0
2019-09-17 10:20:00,138.86,138.91,138.79,138.86,114150.0,119.2855,119.3284,119.2254,119.2855,114150.0
2019-09-17 10:25:00,138.86,138.86,138.64,138.65,189369.0,119.2855,119.2855,119.0965,119.1051,189369.0
2019-09-17 10:30:00,138.65,138.65,138.5,138.58,77536.0,119.1051,119.1051,118.9762,119.045,77536.0
2019-09-17 10:35:00,138.56,138.6,138.47,138.51,90602.0,119.0278,119.0621,118.9505,118.9848,90602.0
2019-09-17 10:40:00,138.5,138.67,138.48,138.62,116970.0,118.9762,119.1223,118.9591,119.0793,116970.0
2019-09-17 10:45:00,138.63,138.73,138.61,138.64,23671.0,119.0879,119.1738,119.0707,119.0965,23671.0
2019-09-17 10:50:00,138.65,138.71,138.56,138.59,53336.0,119.1051,119.1566,119.0278,119.0536,53336.0
2019-09-17 10:55:00,138.59,138.74,138.59,138.71,95273.0,119.0536,119.1824,119.0536,119.1566,95273.0
2019-09-17 11:00:00,138.71,138.96,138.7,138.95,83270.0,119.1566,119.3714,119.1481,119.3628,83270.0
2019-09-17 11:05:00,138.95,139.24,138.92,139.23,186854.0,119.3628,119.6119,119.337,119.6033,186854.0
2019-09-17 11:10:00,139.23,139.39,139.22,139.37,110602.0,119.6033,119.7408,119.5947,119.7236,110602.0
2019-09-17 11:15:00,139.37,139.37,139.09,139.12,81224.0,119.7236,119.7236,119.4831,119.5088,81224.0
2019-09-17 11:20:00,139.11,139.23,139.11,139.15,53968.0,119.5003,119.6033,119.5003,119.5346,53968.0
2019-09-17 11:25:00,139.16,139.5,139.14,139.38,148231.0,119.5432,119.8353,119.526,119.7322,148231.0
2019-09-17 11:30:00,139.38,139.39,139.27,139.28,176876.0,119.7322,119.7408,119.6377,119.6463,176876.0
2019-09-17 11:35:00,139.28,139.35,139.24,139.28,43116.0,119.6463,119.7064,119.6119,119.6463,43116.0
2019-09-17 11:40:00,139.28,139.41,139.24,139.41,46205.0,119.6463,119.758,119.6119,119.758,46205.0
2019-09-17 11:45:00,139.41,139.46,139.32,139.39,87559.0,119.758,119.8009,119.6807,119.7408,87559.0
2019-09-17 11:50:00,139.39,139.42,139.3,139.39,34124.0,119.7408,119.7666,119.6635,119.7408,34124.0
2019-09-17 11:55:00,139.38,139.43,139.33,139.35,41204.0,119.7322,119.7751,119.6892,119.7064,41204.0
2019-09-17 12:00:00,139.34,139.42,139.33,139.4,64110.0,119.6978,119.7666,119.6892,119.7494,64110.0
2019-09-17 12:05:00,139.39,139.41,139.23,139.31,74570.0,119.7408,119.758,119.6033,119.6721,74570.0
2019-09-17 12:10:00,139.31,139.33,139.16,139.21,116985.0,119.6721,119.6892,119.5432,119.5862,116985.0
2019-09-17 12:15:00,139.21,139.22,139.18,139.22,26076.0,119.5862,119.5947,119.5604,119.5947,26076.0
2019-09-17 12:20:00,139.21,139.26,139.05,139.09,35375.0,119.5862,119.6291,119.4487,119.4831,35375.0
2019-09-17 12:25:00,139.1,139.15,139.05,139.05,52649.0,119.4917,119.5346,119.4487,119.4487,52649.0
2019-09-17 12:30:00,139.06,139.14,139.03,139.13,50777.0,119.4573,119.526,119.4315,119.5174,50777.0
2019-09-17 12:35:00,139.13,139.31,139.11,139.25,160992.0,119.5174,119.6721,119.5003,119.6205,160992.0
2019-09-17 12:40:00,139.26,139.4,139.24,139.4,62065.0,119.6291,119.7494,119.6119,119.7494,62065.0
2019-09-17 12:45:00,139.4,139.43,139.26,139.26,78459.0,119.7494,119.7751,119.6291,119.6291,78459.0
2019-09-17 12:50:00,139.26,139.28,139.19,139.26,102451.0,119.6291,119.6463,119.569,119.6291,102451.0
2019-09-17 12:55:00,139.26,139.34,139.24,139.33,33118.0,119.6291,119.6978,119.6119,119.6892,33118.0
2019-09-17 13:00:00,139.32,139.36,139.27,139.35,39014.0,119.6807,119.715,119.6377,119.7064,39014.0
2019-09-17 13:05:00,139.36,139.39,139.29,139.32,59579.0,119.715,119.7408,119.6549,119.6807,59579.0
2019-09-17 13:10:00,139.31,139.33,139.22,139.23,32633.0,119.6721,119.6892,119.5947,119.6033,32633.0
2019-09-17 13:15:00,139.23,139.26,139.16,139.22,30353.0,119.6033,119.6291,119.5432,119.5947,30353.0
2019-09-17 13:20:00,139.22,139.26,139.21,139.24,19456.0,119.5947,119.6291,119.5862,119.6119,19456.0
2019-09-17 13:25:00,139.24,139.26,139.2,139.25,22006.0,119.6119,119.6291,119.5776,119.6205,22006.0
2019-09-17 13:30:00,139.24,139.33,139.23,139.32,22326.0,119.6119,119.6892,119.6033,119.6807,22326.0
2019-09-17 13:35:00,139.32,139.4,139.28,139.4,69375.0,119.6807,119.7494,119.6463,119.7494,69375.0
2019-09-17 13:40:00,139.4,139.6,139.35,139.53,72285.0,119.7494,119.9212,119.7064,119.8611,72285.0
2019-09-17 13:45:00,139.5,139.54,139.42,139.44,96389.0,119.8353,119.8696,119.7666,119.7837,96389.0
2019-09-17 13:50:00,139.44,139.45,139.36,139.37,24379.0,119.7837,119.7923,119.715,119.7236,24379.0
2019-09-17 13:55:00,139.36,139.41,139.07,139.12,307688.0,119.715,119.758,119.4659,119.5088,307688.0
2019-09-17 14:00:00,139.14,139.19,139.06,139.15,53681.0,119.526,119.569,119.4573,119.5346,53681.0
2019-09-17 14:05:00,139.15,139.23,139.14,139.19,21909.0,119.5346,119.6033,119.526,119.569,21909.0
2019-09-17 14:10:00,139.19,139.2,138.92,138.93,43527.0,119.569,119.5776,119.337,119.3456,43527.0
2019-09-17 14:15:00,138.94,139.0,138.82,138.98,136343.0,119.3542,119.4058,119.2511,119.3886,136343.0
2019-09-17 14:20:00,138.98,139.02,138.96,139.0,28756.0,119.3886,119.4229,119.3714,119.4058,28756.0
2019-09-17 14:25:00,139.0,139.09,138.99,139.09,28066.0,119.4058,119.4831,119.3972,119.4831,28066.0
2019-09-17 14:30:00,139.09,139.11,139.03,139.03,24237.0,119.4831,119.5003,119.4315,119.4315,24237.0
2019-09-17 14:35:00,139.02,139.15,139.02,139.13,44420.0,119.4229,119.5346,119.4229,119.5174,44420.0
2019-09-17 14:40:00,139.13,139.28,139.12,139.23,58799.0,119.5174,119.6463,119.5088,119.6033,58799.0
2019-09-17 14:45:00,139.23,139.43,139.22,139.32,108636.0,119.6033,119.7751,119.5947,119.6807,108636.0
2019-09-17 14:50:00,139.33,139.33,139.04,139.13,98632.0,119.6892,119.6892,119.4401,119.5174,98632.0
2019-09-17 14:55:00,139.12,139.16,138.85,138.91,188013.0,119.5088,119.5432,119.2769,119.3284,188013.0
2019-09-17 15:00:00,138.91,139.1,138.87,139.09,119743.0,119.3284,119.4917,119.2941,119.4831,119743.0
2019-09-17 15:05:00,139.09,139.23,139.08,139.17,135214.0,119.4831,119.6033,119.4745,119.5518,135214.0
2019-09-17 15:10:00,139.16,139.16,139.05,139.07,38754.0,119.5432,119.5432,119.4487,119.4659,38754.0
2019-09-17 15:15:00,139.05,139.21,139.05,139.18,41444.0,119.4487,119.5862,119.4487,119.5604,41444.0
2019-09-17 15:20:00,139.19,139.24,139.12,139.14,112370.0,119.569,119.6119,119.5088,119.526,112370.0
2019-09-17 15:25:00,139.15,139.17,139.1,139.16,40706.0,119.5346,119.5518,119.4917,119.5432,40706.0
2019-09-17 15:30:00,139.16,139.17,139.08,139.13,61295.0,119.5432,119.5518,119.4745,119.5174,61295.0
2019-09-17 15:35:00,139.12,139.16,139.02,139.04,74486.0,119.5088,119.5432,119.4229,119.4401,74486.0
2019-09-17 15:40:00,139.05,139.09,139.03,139.08,89084.0,119.4487,119.4831,119.4315,119.4745,89084.0
2019-09-17 15:45:00,139.08,139.16,139.07,139.11,125850.0,119.4745,119.5432,119.4659,119.5003,125850.0
2019-09-17 15:50:00,139.11,139.12,139.02,139.04,265874.0,119.5003,119.5088,119.4229,119.4401,265874.0
2019-09-17 15:55:00,139.03,139.1,139.01,139.07,505508.0,119.4315,119.4917,119.4144,119.4659,505508.0
2019-09-18 09:30:00,139.93,139.98,139.87,139.95,142435.0,120.2047,120.2476,120.1531,120.2218,142435.0
2019-09-18 09:35:00,139.95,140.1,139.94,140.01,120821.0,120.2218,120.3507,120.2133,120.2734,120821.0
2019-09-18 09:40:00,140.01,140.18,139.97,140.15,91970.0,120.2734,120.4194,120.239,120.3937,91970.0
2019-09-18 09:45:00,140.14,140.22,140.13,140.22,445657.0,120.3851,120.4538,120.3765,120.4538,445657.0
2019-09-18 09:50:00,140.21,140.22,140.13,140.13,203049.0,120.4452,120.4538,120.3765,120.3765,203049.0
2019-09-18 09:55:00,140.12,140.17,140.05,140.09,59356.0,120.3679,120.4108,120.3077,120.3421,59356.0
2019-09-18 10:00:00,140.09,140.19,140.08,140.1,44050.0,120.3421,120.428,120.3335,120.3507,44050.0
2019-09-18 10:05:00,140.11,140.14,140.05,140.07,29310.0,120.3593,120.3851,120.3077,120.3249,29310.0
2019-09-18 10:10:00,140.06,140.08,139.99,140.06,56871.0,120.3163,120.3335,120.2562,120.3163,56871.0
2019-09-18 10:15:00,140.06,140.14,140.02,140.11,56404.0,120.3163,120.3851,120.282,120.3593,56404.0
2019-09-18 10:20:00,140.12,140.24,140.1,140.23,127410.0,120.3679,120.471,120.3507,120.4624,127410.0
2019-09-18 10:25:00,140.23,140.37,140.18,140.31,115072.0,120.4624,120.5826,120.4194,120.5311,115072.0
2019-09-18 10:30:00,140.31,140.34,140.21,140.34,48846.0,120.5311,120.5569,120.4452,120.5569,48846.0
2019-09-18 10:35:00,140.33,140.34,140.26,140.3,93198.0,120.5483,120.5569,120.4881,120.5225,93198.0
2019-09-18 10:40:00,140.3,140.31,140.19,140.24,44125.0,120.5225,120.5311,120.428,120.471,44125.0
2019-09-18 10:45:00,140.24,140.26,140.18,140.24,52527.0,120.471,120.4881,120.4194,120.471,52527.0
2019-09-18 10:50:00,140.22,140.26,140.19,140.19,56620.0,120.4538,120.4881,120.428,120.428,56620.0
2019-09-18 10:55:00,140.2,140.32,140.15,140.29,100911.0,120.4366,120.5397,120.3937,120.5139,100911.0
2019-09-18 11:00:00,140.29,140.53,140.24,140.36,145059.0,120.5139,120.7201,120.471,120.574,145059.0
2019-09-18 11:05:00,140.35,140.38,140.27,140.33,40440.0,120.5655,120.5912,120.4967,120.5483,40440.0
2019-09-18 11:10:00,140.33,140.34,140.25,140.3,34471.0,120.5483,120.5569,120.4796,120.5225,34471.0
2019-09-18 11:15:00,140.31,140.45,140.3,140.38,89396.0,120.5311,120.6514,120.5225,120.5912,89396.0
2019-09-18 11:20:00,140.39,140.45,140.35,140.38,67449.0,120.5998,120.6514,120.5655,120.5912,67449.0
2019-09-18 11:25:00,140.38,140.46,140.38,140.42,71766.0,120.5912,120.66,120.5912,120.6256,71766.0
2019-09-18 11:30:00,140.43,140.46,140.41,140.42,31007.0,120.6342,120.66,120.617,120.6256,31007.0
2019-09-18 11:35:00,140.42,140.5,140.42,140.47,29726.0,120.6256,120.6943,120.6256,120.6685,29726.0
2019-09-18 11:40:00,140.48,140.52,140.45,140.51,45105.0,120.6771,120.7115,120.6514,120.7029,45105.0
2019-09-18 11:45:00,140.5,140.51,140.32,140.34,115177.0,120.6943,120.7029,120.5397,120.5569,115177.0
2019-09-18 11:50:00,140.34,140.47,140.33,140.45,61476.0,120.5569,120.6685,120.5483,120.6514,61476.0
2019-09-18 11:55:00,140.45,140.51,140.39,140.39,43329.0,120.6514,120.7029,120.5998,120.5998,43329.0
2019-09-18 12:00:00,140.4,140.42,140.32,140.32,26333.0,120.6084,120.6256,120.5397,120.5397,26333.0
2019-09-18 12:05:00,140.32,140.42,140.32,140.36,102773.0,120.5397,120.6256,120.5397,120.574,102773.0
2019-09-18 12:10:00,140.36,140.39,140.33,140.36,31120.0,120.574,120.5998,120.5483,120.574,31120.0
2019-09-18 12:15:00,140.36,140.42,140.33,140.42,29192.0,120.574,120.6256,120.5483,120.6256,29192.0
2019-09-18 12:20:00,140.41,140.44,140.34,140.35,107178.0,120.617,120.6428,120.5569,120.5655,107178.0
2019-09-18 12:25:00,140.35,140.46,140.32,140.44,33367.0,120.5655,120.66,120.5397,120.6428,33367.0
2019-09-18 12:30:00,140.44,140.45,140.38,140.39,178986.0,120.6428,120.6514,120.5912,120.5998,178986.0
2019-09-18 12:35:00,140.39,140.46,140.38,140.46,100531.0,120.5998,120.66,120.5912,120.66,100531.0
2019-09-18 12:40:00,140.46,140.56,140.43,140.56,61668.0,120.66,120.7459,120.6342,120.7459,61668.0
2019-09-18 12:45:00,140.56,140.56,140.47,140.48,29705.0,120.7459,120.7459,120.6685,120.6771,29705.0
2019-09-18 12:50:00,140.48,140.59,140.48,140.59,44375.0,120.6771,120.7716,120.6771,120.7716,44375.0
2019-09-18 12:55:00,140.58,140.58,140.52,140.53,49750.0,120.763,120.763,120.7115,120.7201,49750.0
2019-09-18 13:00:00,140.53,140.58,140.45,140.46,51973.0,120.7201,120.763,120.6514,120.66,51973.0
2019-09-18 13:05:00,140.46,140.51,140.42,140.49,42838.0,120.66,120.7029,120.6256,120.6857,42838.0
2019-09-18 13:10:00,140.49,140.49,140.37,140.4,99640.0,120.6857,120.6857,120.5826,120.6084,99640.0
2019-09-18 13:15:00,140.4,140.45,140.36,140.44,67899.0,120.6084,120.6514,120.574,120.6428,67899.0
2019-09-18 13:20:00,140.44,140.44,140.38,140.44,94734.0,120.6428,120.6428,120.5912,120.6428,94734.0
2019-09-18 13:25:00,140.43,140.46,140.38,140.4,90311.0,120.6342,120.66,120.5912,120.6084,90311.0
2019-09-18 13:30:00,140.39,140.42,140.38,140.38,16459.0,120.5998,120.6256,120.5912,120.5912,16459.0
2019-09-18 13:35:00,140.39,140.46,140.38,140.44,92661.0,120.5998,120.66,120.5912,120.6428,92661.0
2019-09-18 13:40:00,140.44,140.58,140.44,140.57,179588.0,120.6428,120.763,120.6428,120.7544,179588.0
2019-09-18 13:45:00,140.57,140.59,140.46,140.47,33698.0,120.7544,120.7716,120.66,120.6685,33698.0
2019-09-18 13:50:00,140.47,140.5,140.44,140.45,45989.0,120.6685,120.6943,120.6428,120.6514,45989.0
2019-09-18 13:55:00,140.46,140.61,140.4,140.59,211708.0,120.66,120.7888,120.6084,120.7716,211708.0
2019-09-18 14:00:00,140.6,140.66,139.86,140.24,595228.0,120.7802,120.8318,120.1445,120.471,595228.0
2019-09-18 14:05:00,140.26,140.5,140.17,140.42,278289.0,120.4881,120.6943,120.4108,120.6256,278289.0
2019-09-18 14:10:00,140.42,140.5,140.26,140.44,259762.0,120.6256,120.6943,120.4881,120.6428,259762.0
2019-09-18 14:15:00,140.44,140.49,140.18,140.18,147277.0,120.6428,120.6857,120.4194,120.4194,147277.0
2019-09-18 14:20:00,140.17,140.34,140.02,140.34,144841.0,120.4108,120.5569,120.282,120.5569,144841.0
2019-09-18 14:25:00,140.35,140.55,140.34,140.5,118590.0,120.5655,120.7373,120.5569,120.6943,118590.0
2019-09-18 14:30:00,140.51,140.63,140.29,140.34,283966.0,120.7029,120.806,120.5139,120.5569,283966.0
2019-09-18 14:35:00,140.35,140.45,140.19,140.23,159724.0,120.5655,120.6514,120.428,120.4624,159724.0
2019-09-18 14:40:00,140.22,140.24,139.56,139.56,350123.0,120.4538,120.471,119.8868,119.8868,350123.0
2019-09-18 14:45:00,139.56,139.96,139.55,139.78,300651.0,119.8868,120.2304,119.8782,120.0758,300651.0
2019-09-18 14:50:00,139.77,140.27,139.75,140.24,211162.0,120.0672,120.4967,120.05,120.471,211162.0
2019-09-18 14:55:00,140.24,140.29,139.84,139.92,381404.0,120.471,120.5139,120.1274,120.1961,381404.0
2019-09-18 15:00:00,139.91,139.99,139.71,139.81,148486.0,120.1875,120.2562,120.0157,120.1016,148486.0
2019-09-18 15:05:00,139.81,139.87,139.71,139.79,80543.0,120.1016,120.1531,120.0157,120.0844,80543.0
2019-09-18 15:10:00,139.79,139.85,139.7,139.74,52518.0,120.0844,120.1359,120.0071,120.0414,52518.0
2019-09-18 15:15:00,139.73,139.87,139.62,139.63,172494.0,120.0329,120.1531,119.9384,119.947,172494.0
2019-09-18 15:20:00,139.62,139.67,139.53,139.57,169913.0,119.9384,119.9813,119.8611,119.8954,169913.0
2019-09-18 15:25:00,139.58,139.68,139.55,139.68,48829.0,119.904,119.9899,119.8782,119.9899,48829.0
2019-09-18 15:30:00,139.66,139.66,139.56,139.62,94898.0,119.9727,119.9727,119.8868,119.9384,94898.0
2019-09-18 15:35:00,139.64,139.79,139.56,139.75,88285.0,119.9555,120.0844,119.8868,120.05,88285.0
2019-09-18 15:40:00,139.75,139.85,139.72,139.82,154405.0,120.05,120.1359,120.0243,120.1102,154405.0
2019-09-18 15:45:00,139.82,139.84,139.7,139.77,138522.0,120.1102,120.1274,120.0071,120.0672,138522.0
2019-09-18 15:50:00,139.77,139.8,139.68,139.69,134596.0,120.0672,120.093,119.9899,119.9985,134596.0
2019-09-18 15:55:00,139.68,139.72,139.57,139.64,306651.0,119.9899,120.0243,119.8954,119.9555,306651.0
2019-09-19 09:30:00,140.76,140.76,140.63,140.65,392908.0,120.9177,120.9177,120.806,120.8232,392908.0
2019-09-19 09:35:00,140.64,140.8,140.63,140.72,137867.0,120.8146,120.952,120.806,120.8833,137867.0
2019-09-19 09:40:00,140.72,140.72,140.55,140.59,105791.0,120.8833,120.8833,120.7373,120.7716,105791.0
2019-09-19 09:45:00,140.59,140.65,140.57,140.64,98112.0,120.7716,120.8232,120.7544,120.8146,98112.0
2019-09-19 09:50:00,140.64,140.74,140.6,140.73,280538.0,120.8146,120.9005,120.7802,120.8919,280538.0
2019-09-19 09:55:00,140.72,140.72,140.5,140.56,171093.0,120.8833,120.8833,120.6943,120.7459,171093.0
2019-09-19 10:00:00,140.56,140.62,140.51,140.55,115499.0,120.7459,120.7974,120.7029,120.7373,115499.0
2019-09-19 10:05:00,140.56,140.67,140.51,140.6,100830.0,120.7459,120.8403,120.7029,120.7802,100830.0
2019-09-19 10:10:00,140.6,140.62,140.52,140.55,62144.0,120.7802,120.7974,120.7115,120.7373,62144.0
2019-09-19 10:15:00,140.54,140.56,140.43,140.51,152349.0,120.7287,120.7459,120.6342,120.7029,152349.0
2019-09-19 10:20:00,140.52,140.52,140.41,140.43,92538.0,120.7115,120.7115,120.617,120.6342,92538.0
2019-09-19 10:25:00,140.43,140.47,140.35,140.47,87187.0,120.6342,120.6685,120.5655,120.6685,87187.0
2019-09-19 10:30:00,140.47,140.63,140.45,140.59,74762.0,120.6685,120.806,120.6514,120.7716,74762.0
2019-09-19 10:35:00,140.6,140.74,140.56,140.74,130857.0,120.7802,120.9005,120.7459,120.9005,130857.0
2019-09-19 10:40:00,140.74,140.77,140.54,140.55,135810.0,120.9005,120.9263,120.7287,120.7373,135810.0
2019-09-19 10:45:00,140.55,140.57,140.49,140.5,57886.0,120.7373,120.7544,120.6857,120.6943,57886.0
2019-09-19 10:50:00,140.5,140.5,140.35,140.39,138827.0,120.6943,120.6943,120.5655,120.5998,138827.0
2019-09-19 10:55:00,140.39,140.4,140.25,140.3,96212.0,120.5998,120.6084,120.4796,120.5225,96212.0
2019-09-19 11:00:00,140.3,140.3,140.11,140.14,116293.0,120.5225,120.5225,120.3593,120.3851,116293.0
2019-09-19 11:05:00,140.14,140.26,140.12,140.24,195716.0,120.3851,120.4881,120.3679,120.471,195716.0
2019-09-19 11:10:00,140.24,140.32,140.2,140.29,80020.0,120.471,120.5397,120.4366,120.5139,80020.0
2019-09-19 11:15:00,140.29,140.4,140.26,140.32,93009.0,120.5139,120.6084,120.4881,120.5397,93009.0
2019-09-19 11:20:00,140.32,140.34,140.17,140.24,260556.0,120.5397,120.5569,120.4108,120.471,260556.0
2019-09-19 11:25:00,140.24,140.25,140.2,140.23,32445.0,120.471,120.4796,120.4366,120.4624,32445.0
2019-09-19 11:30:00,140.24,140.24,140.17,140.22,48965.0,120.471,120.471,120.4108,120.4538,48965.0
2019-09-19 11:35:00,140.22,140.24,140.19,140.24,31240.0,120.4538,120.471,120.428,120.471,31240.0
2019-09-19 11:40:00,140.25,140.29,140.23,140.29,21759.0,120.4796,120.5139,120.4624,120.5139,21759.0
2019-09-19 11:45:00,140.29,140.49,140.27,140.47,76211.0,120.5139,120.6857,120.4967,120.6685,76211.0
2019-09-19 11:50:00,140.47,140.59,140.45,140.57,228487.0,120.6685,120.7716,120.6514,120.7544,228487.0
2019-09-19 11:55:00,140.57,140.57,140.46,140.49,34002.0,120.7544,120.7544,120.66,120.6857,34002.0
2019-09-19 12:00:00,140.48,140.57,140.48,140.51,48996.0,120.6771,120.7544,120.6771,120.7029,48996.0
2019-09-19 12:05:00,140.51,140.52,140.48,140.5,159300.0,120.7029,120.7115,120.6771,120.6943,159300.0
2019-09-19 12:10:00,140.49,140.52,140.42,140.45,45910.0,120.6857,120.7115,120.6256,120.6514,45910.0
2019-09-19 12:15:00,140.46,140.58,140.45,140.55,148272.0,120.66,120.763,120.6514,120.7373,148272.0
2019-09-19 12:20:00,140.54,140.57,140.5,140.51,25911.0,120.7287,120.7544,120.6943,120.7029,25911.0
2019-09-19 12:25:00,140.5,140.65,140.45,140.65,62192.0,120.6943,120.8232,120.6514,120.8232,62192.0
2019-09-19 12:30:00,140.66,140.67,140.56,140.58,59694.0,120.8318,120.8403,120.7459,120.763,59694.0
2019-09-19 12:35:00,140.59,140.61,140.48,140.49,60868.0,120.7716,120.7888,120.6771,120.6857,60868.0
2019-09-19 12:40:00,140.49,140.66,140.49,140.61,426186.0,120.6857,120.8318,120.6857,120.7888,426186.0
2019-09-19 12:45:00,140.59,140.65,140.57,140.62,147281.0,120.7716,120.8232,120.7544,120.7974,147281.0
2019-09-19 12:50:00,140.63,140.78,140.6,140.76,123923.0,120.806,120.9348,120.7802,120.9177,123923.0
2019-09-19 12:55:00,140.76,140.82,140.75,140.79,119254.0,120.9177,120.9692,120.9091,120.9434,119254.0
2019-09-19 13:00:00,140.8,140.82,140.61,140.69,185236.0,120.952,120.9692,120.7888,120.8575,185236.0
2019-09-19 13:05:00,140.7,140.71,140.58,140.69,39872.0,120.8661,120.8747,120.763,120.8575,39872.0
2019-09-19 13:10:00,140.7,140.76,140.64,140.76,50206.0,120.8661,120.9177,120.8146,120.9177,50206.0
2019-09-19 13:15:00,140.75,140.76,140.68,140.69,29732.0,120.9091,120.9177,120.8489,120.8575,29732.0
2019-09-19 13:20:00,140.7,140.72,140.6,140.65,60872.0,120.8661,120.8833,120.7802,120.8232,60872.0
2019-09-19 13:25:00,140.67,140.68,140.55,140.59,75190.0,120.8403,120.8489,120.7373,120.7716,75190.0
2019-09-19 13:30:00,140.6,140.72,140.6,140.69,72988.0,120.7802,120.8833,120.7802,120.8575,72988.0
2019-09-19 13:35:00,140.71,140.89,140.69,140.8,99540.0,120.8747,121.0293,120.8575,120.952,99540.0
2019-09-19 13:40:00,140.8,140.95,140.77,140.94,130045.0,120.952,121.0809,120.9263,121.0723,130045.0
2019-09-19 13:45:00,140.94,140.99,140.81,140.93,119400.0,121.0723,121.1152,120.9606,121.0637,119400.0
2019-09-19 13:50:00,140.93,140.93,140.81,140.81,64510.0,121.0637,121.0637,120.9606,120.9606,64510.0
2019-09-19 13:55:00,140.82,140.87,140.71,140.86,102465.0,120.9692,121.0122,120.8747,121.0036,102465.0
2019-09-19 14:00:00,140.85,140.85,140.7,140.7,76536.0,120.995,120.995,120.8661,120.8661,76536.0
2019-09-19 14:05:00,140.7,140.7,140.47,140.5,273796.0,120.8661,120.8661,120.6685,120.6943,273796.0
2019-09-19 14:10:00,140.52,140.61,140.49,140.49,62332.0,120.7115,120.7888,120.6857,120.6857,62332.0
2019-09-19 14:15:00,140.49,140.53,140.23,140.26,288281.0,120.6857,120.7201,120.4624,120.4881,288281.0
2019-09-19 14:20:00,140.25,140.44,140.23,140.38,174871.0,120.4796,120.6428,120.4624,120.5912,174871.0
2019-09-19 14:25:00,140.38,140.41,140.3,140.35,123270.0,120.5912,120.617,120.5225,120.5655,123270.0
2019-09-19 14:30:00,140.36,140.48,140.27,140.28,119470.0,120.574,120.6771,120.4967,120.5053,119470.0
2019-09-19 14:35:00,140.3,140.54,140.3,140.51,49365.0,120.5225,120.7287,120.5225,120.7029,49365.0
2019-09-19 14:40:00,140.49,140.53,140.44,140.5,39584.0,120.6857,120.7201,120.6428,120.6943,39584.0
2019-09-19 14:45:00,140.5,140.58,140.47,140.51,164344.0,120.6943,120.763,120.6685,120.7029,164344.0
2019-09-19 14:50:00,140.5,140.61,140.4,140.56,277048.0,120.6943,120.7888,120.6084,120.7459,277048.0
2019-09-19 14:55:00,140.56,140.73,140.51,140.64,250602.0,120.7459,120.8919,120.7029,120.8146,250602.0
2019-09-19 15:00:00,140.65,140.67,140.36,140.47,251814.0,120.8232,120.8403,120.574,120.6685,251814.0
2019-09-19 15:05:00,140.49,140.49,140.36,140.4,63011.0,120.6857,120.6857,120.574,120.6084,63011.0
2019-09-19 15:10:00,140.42,140.43,140.37,140.43,24799.0,120.6256,120.6342,120.5826,120.6342,24799.0
2019-09-19 15:15:00,140.43,140.5,140.35,140.48,48470.0,120.6342,120.6943,120.5655,120.6771,48470.0
2019-09-19 15:20:00,140.48,140.5,140.4,140.41,49998.0,120.6771,120.6943,120.6084,120.617,49998.0
2019-09-19 15:25:00,140.41,140.46,140.37,140.37,36056.0,120.617,120.66,120.5826,120.5826,36056.0
2019-09-19 15:30:00,140.37,140.39,140.28,140.37,80841.0,120.5826,120.5998,120.5053,120.5826,80841.0
2019-09-19 15:35:00,140.38,140.41,140.3,140.31,119767.0,120.5912,120.617,120.5225,120.5311,119767.0
2019-09-19 15:40:00,140.31,140.36,140.27,140.32,124882.0,120.5311,120.574,120.4967,120.5397,124882.0
2019-09-19 15:45:00,140.32,140.35,140.14,140.18,233077.0,120.5397,120.5655,120.3851,120.4194,233077.0
2019-09-19 15:50:00,140.17,140.18,140.02,140.05,183216.0,120.4108,120.4194,120.282,120.3077,183216.0
2019-09-19 15:55:00,140.05,140.11,139.97,140.05,504897.0,120.3077,120.3593,120.239,120.3077,504897.0
2019-09-20 09:30:00,140.77,140.9,140.76,140.89,221365.0,120.9263,121.0379,120.9177,121.0293,221365.0
2019-09-20 09:35:00,140.89,140.95,140.82,140.85,150728.0,121.0293,121.0809,120.9692,120.995,150728.0
2019-09-20 09:40:00,140.85,140.87,140.72,140.72,86296.0,120.995,121.0122,120.8833,120.8833,86296.0
2019-09-20 09:45:00,140.72,140.75,140.63,140.65,68065.0,120.8833,120.9091,120.806,120.8232,68065.0
2019-09-20 09:50:00,140.66,140.7,140.59,140.64,58689.0,120.8318,120.8661,120.7716,120.8146,58689.0
2019-09-20 09:55:00,140.64,140.73,140.59,140.66,70595.0,120.8146,120.8919,120.7716,120.8318,70595.0
2019-09-20 10:00:00,140.65,140.72,140.62,140.63,142329.0,120.8232,120.8833,120.7974,120.806,142329.0
2019-09-20 10:05:00,140.62,140.63,140.54,140.55,115552.0,120.7974,120.806,120.7287,120.7373,115552.0
2019-09-20 10:10:00,140.55,140.57,140.47,140.54,82660.0,120.7373,120.7544,120.6685,120.7287,82660.0
2019-09-20 10:15:00,140.53,140.55,140.45,140.46,55891.0,120.7201,120.7373,120.6514,120.66,55891.0
2019-09-20 10:20:00,140.47,140.52,140.44,140.51,54646.0,120.6685,120.7115,120.6428,120.7029,54646.0
2019-09-20 10:25:00,140.5,140.63,140.49,140.55,80928.0,120.6943,120.806,120.6857,120.7373,80928.0
2019-09-20 10:30:00,140.55,140.76,140.52,140.73,111656.0,120.7373,120.9177,120.7115,120.8919,111656.0
2019-09-20 10:35:00,140.73,140.76,140.7,140.74,82845.0,120.8919,120.9177,120.8661,120.9005,82845.0
2019-09-20 10:40:00,140.74,140.88,140.73,140.88,65032.0,120.9005,121.0207,120.8919,121.0207,65032.0
2019-09-20 10:45:00,140.86,140.89,140.78,140.87,70031.0,121.0036,121.0293,120.9348,121.0122,70031.0
2019-09-20 10:50:00,140.89,141.04,140.87,141.0,175088.0,121.0293,121.1582,121.0122,121.1238,175088.0
2019-09-20 10:55:00,141.0,141.01,140.94,140.94,68706.0,121.1238,121.1324,121.0723,121.0723,68706.0
2019-09-20 11:00:00,140.95,141.0,140.85,140.88,65304.0,121.0809,121.1238,120.995,121.0207,65304.0
2019-09-20 11:05:00,140.89,140.96,140.84,140.87,73819.0,121.0293,121.0895,120.9864,121.0122,73819.0
2019-09-20 11:10:00,140.87,140.89,140.81,140.83,73342.0,121.0122,121.0293,120.9606,120.9778,73342.0
2019-09-20 11:15:00,140.83,140.84,140.67,140.74,98870.0,120.9778,120.9864,120.8403,120.9005,98870.0
2019-09-20 11:20:00,140.74,140.8,140.7,140.78,45042.0,120.9005,120.952,120.8661,120.9348,45042.0
2019-09-20 11:25:00,140.78,140.78,140.66,140.68,70245.0,120.9348,120.9348,120.8318,120.8489,70245.0
2019-09-20 11:30:00,140.69,140.7,140.55,140.56,57449.0,120.8575,120.8661,120.7373,120.7459,57449.0
2019-09-20 11:35:00,140.56,140.66,140.55,140.61,46384.0,120.7459,120.8318,120.7373,120.7888,46384.0
2019-09-20 11:40:00,140.61,140.65,140.56,140.62,33413.0,120.7888,120.8232,120.7459,120.7974,33413.0
2019-09-20 11:45:00,140.61,140.7,140.59,140.67,45427.0,120.7888,120.8661,120.7716,120.8403,45427.0
2019-09-20 11:50:00,140.67,140.7,140.62,140.65,31938.0,120.8403,120.8661,120.7974,120.8232,31938.0
2019-09-20 11:55:00,140.66,140.69,140.62,140.62,21465.0,120.8318,120.8575,120.7974,120.7974,21465.0
2019-09-20 12:00:00,140.62,140.64,140.56,140.56,46851.0,120.7974,120.8146,120.7459,120.7459,46851.0
2019-09-20 12:05:00,140.56,140.64,140.56,140.61,59988.0,120.7459,120.8146,120.7459,120.7888,59988.0
2019-09-20 12:10:00,140.62,140.62,140.54,140.57,49174.0,120.7974,120.7974,120.7287,120.7544,49174.0
2019-09-20 12:15:00,140.58,140.61,140.56,140.57,53927.0,120.763,120.7888,120.7459,120.7544,53927.0
2019-09-20 12:20:00,140.58,140.62,140.56,140.61,53978.0,120.763,120.7974,120.7459,120.7888,53978.0
2019-09-20 12:25:00,140.63,140.65,140.59,140.61,35385.0,120.806,120.8232,120.7716,120.7888,35385.0
2019-09-20 12:30:00,140.62,140.63,140.59,140.62,18048.0,120.7974,120.806,120.7716,120.7974,18048.0
2019-09-20 12:35:00,140.63,140.64,140.55,140.63,41831.0,120.806,120.8146,120.7373,120.806,41831.0
2019-09-20 12:40:00,140.64,140.7,140.62,140.7,25805.0,120.8146,120.8661,120.7974,120.8661,25805.0
2019-09-20 12:45:00,140.69,140.7,140.61,140.67,49416.0,120.8575,120.8661,120.7888,120.8403,49416.0
2019-09-20 12:50:00,140.68,140.7,140.62,140.65,31947.0,120.8489,120.8661,120.7974,120.8232,31947.0
2019-09-20 12:55:00,140.65,140.77,140.65,140.77,33747.0,120.8232,120.9263,120.8232,120.9263,33747.0
2019-09-20 13:00:00,140.77,140.81,140.73,140.76,46898.0,120.9263,120.9606,120.8919,120.9177,46898.0
2019-09-20 13:05:00,140.75,140.77,140.66,140.68,82347.0,120.9091,120.9263,120.8318,120.8489,82347.0
2019-09-20 13:10:00,140.68,140.95,140.66,140.9,231917.0,120.8489,121.0809,120.8318,121.0379,231917.0
2019-09-20 13:15:00,140.91,141.21,140.83,140.84,414510.0,121.0465,121.3042,120.9778,120.9864,414510.0
2019-09-20 13:20:00,140.84,140.89,140.67,140.77,129637.0,120.9864,121.0293,120.8403,120.9263,129637.0
2019-09-20 13:25:00,140.76,140.84,140.75,140.8,66331.0,120.9177,120.9864,120.9091,120.952,66331.0
2019-09-20 13:30:00,140.81,140.85,140.71,140.81,138656.0,120.9606,120.995,120.8747,120.9606,138656.0
2019-09-20 13:35:00,140.8,140.82,140.7,140.75,41859.0,120.952,120.9692,120.8661,120.9091,41859.0
2019-09-20 13:40:00,140.76,140.82,140.71,140.82,72344.0,120.9177,120.9692,120.8747,120.9692,72344.0
2019-09-20 13:45:00,140.82,141.01,140.81,141.0,100636.0,120.9692,121.1324,120.9606,121.1238,100636.0
2019-09-20 13:50:00,141.0,141.04,140.96,140.98,160847.0,121.1238,121.1582,121.0895,121.1066,160847.0
2019-09-20 13:55:00,140.98,141.02,140.89,140.89,101442.0,121.1066,121.141,121.0293,121.0293,101442.0
2019-09-20 14:00:00,140.89,140.97,140.83,140.92,70617.0,121.0293,121.0981,120.9778,121.0551,70617.0
2019-09-20 14:05:00,140.91,140.98,140.9,140.94,135420.0,121.0465,121.1066,121.0379,121.0723,135420.0
2019-09-20 14:10:00,140.92,141.0,140.9,140.99,66481.0,121.0551,121.1238,121.0379,121.1152,66481.0
2019-09-20 14:15:00,140.98,141.02,140.97,141.0,55604.0,121.1066,121.141,121.0981,121.1238,55604.0
2019-09-20 14:20:00,141.02,141.13,141.0,141.12,107944.0,121.141,121.2355,121.1238,121.2269,107944.0
2019-09-20 14:25:00,141.12,141.12,140.98,141.0,94324.0,121.2269,121.2269,121.1066,121.1238,94324.0
2019-09-20 14:30:00,140.98,141.0,140.78,140.85,165883.0,121.1066,121.1238,120.9348,120.995,165883.0
2019-09-20 14:35:00,140.85,140.87,140.81,140.87,45569.0,120.995,121.0122,120.9606,121.0122,45569.0
2019-09-20 14:40:00,140.87,140.93,140.86,140.87,63164.0,121.0122,121.0637,121.0036,121.0122,63164.0
2019-09-20 14:45:00,140.87,140.95,140.86,140.92,104082.0,121.0122,121.0809,121.0036,121.0551,104082.0
2019-09-20 14:50:00,140.91,140.98,140.91,140.94,51711.0,121.0465,121.1066,121.0465,121.0723,51711.0
2019-09-20 14:55:00,140.95,141.04,140.91,140.98,148621.0,121.0809,121.1582,121.0465,121.1066,148621.0
2019-09-20 15:00:00,140.99,141.22,140.99,141.18,118536.0,121.1152,121.3128,121.1152,121.2785,118536.0
2019-09-20 15:05:00,141.19,141.27,141.18,141.27,130673.0,121.287,121.3558,121.2785,121.3558,130673.0
2019-09-20 15:10:00,141.27,141.31,141.21,141.27,73685.0,121.3558,121.3901,121.3042,121.3558,73685.0
2019-09-20 15:15:00,141.27,141.42,141.24,141.39,166491.0,121.3558,121.4846,121.33,121.4589,166491.0
2019-09-20 15:20:00,141.4,141.45,141.37,141.43,235600.0,121.4674,121.5104,121.4417,121.4932,235600.0
2019-09-20 15:25:00,141.43,141.6,141.4,141.53,145607.0,121.4932,121.6393,121.4674,121.5791,145607.0
2019-09-20 15:30:00,141.53,141.57,141.46,141.56,182682.0,121.5791,121.6135,121.519,121.6049,182682.0
2019-09-20 15:35:00,141.55,141.66,141.55,141.66,117439.0,121.5963,121.6908,121.5963,121.6908,117439.0
2019-09-20 15:40:00,141.66,141.87,141.65,141.84,187874.0,121.6908,121.8712,121.6822,121.8454,187874.0
2019-09-20 15:45:00,141.84,141.98,141.83,141.94,340793.0,121.8454,121.9657,121.8368,121.9313,340793.0
2019-09-20 15:50:00,141.94,141.95,141.8,141.88,269834.0,121.9313,121.9399,121.8111,121.8798,269834.0
2019-09-20 15:55:00,141.88,141.89,141.79,141.85,535642.0,121.8798,121.8884,121.8025,121.854,535642.0
2019-09-23 09:30:00,142.23,142.38,142.22,142.33,401313.0,122.1804,122.3093,122.1719,122.2663,401313.0
2019-09-23 09:35:00,142.32,142.43,142.26,142.42,166810.0,122.2578,122.3522,122.2062,122.3437,166810.0
2019-09-23 09:40:00,142.42,142.6,142.35,142.39,330771.0,122.3437,122.4983,122.2835,122.3179,330771.0
2019-09-23 09:45:00,142.38,142.64,142.34,142.58,322693.0,122.3093,122.5326,122.2749,122.4811,322693.0
2019-09-23 09:50:00,142.57,142.77,142.53,142.77,304330.0,122.4725,122.6443,122.4382,122.6443,304330.0
2019-09-23 09:55:00,142.75,142.98,142.7,142.91,329841.0,122.6271,122.8247,122.5842,122.7646,329841.0
2019-09-23 10:00:00,142.89,142.97,142.76,142.78,160644.0,122.7474,122.8161,122.6357,122.6529,160644.0
2019-09-23 10:05:00,142.78,142.86,142.77,142.8,130226.0,122.6529,122.7216,122.6443,122.6701,130226.0
2019-09-23 10:10:00,142.8,142.83,142.76,142.8,105815.0,122.6701,122.6959,122.6357,122.6701,105815.0
2019-09-23 10:15:00,142.8,142.9,142.79,142.88,167249.0,122.6701,122.756,122.6615,122.7388,167249.0
2019-09-23 10:20:00,142.88,142.89,142.73,142.75,550052.0,122.7388,122.7474,122.61,122.6271,550052.0
2019-09-23 10:25:00,142.75,142.83,142.68,142.83,224677.0,122.6271,122.6959,122.567,122.6959,224677.0
2019-09-23 10:30:00,142.82,142.84,142.71,142.78,85959.0,122.6873,122.7045,122.5928,122.6529,85959.0
2019-09-23 10:35:00,142.78,142.86,142.76,142.85,70184.0,122.6529,122.7216,122.6357,122.713,70184.0
2019-09-23 10:40:00,142.84,142.9,142.76,142.87,71112.0,122.7045,122.756,122.6357,122.7302,71112.0
2019-09-23 10:45:00,142.87,142.99,142.87,142.99,112438.0,122.7302,122.8333,122.7302,122.8333,112438.0
2019-09-23 10:50:00,142.98,143.1,142.97,143.05,287298.0,122.8247,122.9278,122.8161,122.8849,287298.0
2019-09-23 10:55:00,143.04,143.12,143.0,143.05,57547.0,122.8763,122.945,122.8419,122.8849,57547.0
2019-09-23 11:00:00,143.05,143.16,142.88,142.9,250682.0,122.8849,122.9793,122.7388,122.756,250682.0
2019-09-23 11:05:00,142.91,143.04,142.9,143.03,51452.0,122.7646,122.8763,122.756,122.8677,51452.0
2019-09-23 11:10:00,143.02,143.04,142.89,142.9,62236.0,122.8591,122.8763,122.7474,122.756,62236.0
2019-09-23 11:15:00,142.9,142.95,142.76,142.77,87462.0,122.756,122.7989,122.6357,122.6443,87462.0
2019-09-23 11:20:00,142.76,142.79,142.64,142.65,143989.0,122.6357,122.6615,122.5326,122.5412,143989.0
2019-09-23 11:25:00,142.65,142.73,142.47,142.5,194473.0,122.5412,122.61,122.3866,122.4124,194473.0
2019-09-23 11:30:00,142.49,142.61,142.46,142.6,109364.0,122.4038,122.5069,122.378,122.4983,109364.0
2019-09-23 11:35:00,142.6,142.6,142.53,142.55,57096.0,122.4983,122.4983,122.4382,122.4553,57096.0
2019-09-23 11:40:00,142.56,142.58,142.48,142.54,63814.0,122.4639,122.4811,122.3952,122.4467,63814.0
2019-09-23 11:45:00,142.53,142.61,142.48,142.52,45402.0,122.4382,122.5069,122.3952,122.4296,45402.0
2019-09-23 11:50:00,142.52,142.56,142.49,142.55,58227.0,122.4296,122.4639,122.4038,122.4553,58227.0
2019-09-23 11:55:00,142.54,142.55,142.48,142.51,37889.0,122.4467,122.4553,122.3952,122.421,37889.0
2019-09-23 12:00:00,142.51,142.57,142.48,142.56,95513.0,122.421,122.4725,122.3952,122.4639,95513.0
2019-09-23 12:05:00,142.56,142.62,142.55,142.59,150640.0,122.4639,122.5155,122.4553,122.4897,150640.0
2019-09-23 12:10:00,142.57,142.6,142.49,142.5,48738.0,122.4725,122.4983,122.4038,122.4124,48738.0
2019-09-23 12:15:00,142.5,142.51,142.43,142.46,56596.0,122.4124,122.421,122.3522,122.378,56596.0
2019-09-23 12:20:00,142.46,142.49,142.42,142.48,40720.0,122.378,122.4038,122.3437,122.3952,40720.0
2019-09-23 12:25:00,142.47,142.52,142.47,142.49,33752.0,122.3866,122.4296,122.3866,122.4038,33752.0
2019-09-23 12:30:00,142.5,142.51,142.36,142.36,92826.0,122.4124,122.421,122.2921,122.2921,92826.0
2019-09-23 12:35:00,142.37,142.42,142.34,142.41,31777.0,122.3007,122.3437,122.2749,122.3351,31777.0
2019-09-23 12:40:00,142.41,142.44,142.35,142.37,32657.0,122.3351,122.3608,122.2835,122.3007,32657.0
2019-09-23 12:45:00,142.37,142.42,142.33,142.42,53525.0,122.3007,122.3437,122.2663,122.3437,53525.0
2019-09-23 12:50:00,142.42,142.46,142.38,142.43,64394.0,122.3437,122.378,122.3093,122.3522,64394.0
2019-09-23 12:55:00,142.43,142.45,142.4,142.43,39082.0,122.3522,122.3694,122.3265,122.3522,39082.0
2019-09-23 13:00:00,142.42,142.42,142.16,142.21,134764.0,122.3437,122.3437,122.1203,122.1633,134764.0
2019-09-23 13:05:00,142.21,142.28,142.19,142.26,73106.0,122.1633,122.2234,122.1461,122.2062,73106.0
2019-09-23 13:10:00,142.26,142.35,142.2,142.33,42029.0,122.2062,122.2835,122.1547,122.2663,42029.0
2019-09-23 13:15:00,142.33,142.66,142.32,142.51,284060.0,122.2663,122.5498,122.2578,122.421,284060.0
2019-09-23 13:20:00,142.51,142.55,142.4,142.41,88924.0,122.421,122.4553,122.3265,122.3351,88924.0
2019-09-23 13:25:00,142.41,142.56,142.4,142.5,59700.0,122.3351,122.4639,122.3265,122.4124,59700.0
2019-09-23 13:30:00,142.49,142.57,142.44,142.53,60380.0,122.4038,122.4725,122.3608,122.4382,60380.0
2019-09-23 13:35:00,142.53,142.58,142.45,142.46,33770.0,122.4382,122.4811,122.3694,122.378,33770.0
2019-09-23 13:40:00,142.46,142.5,142.39,142.39,41204.0,122.378,122.4124,122.3179,122.3179,41204.0
2019-09-23 13:45:00,142.4,142.46,142.34,142.43,71561.0,122.3265,122.378,122.2749,122.3522,71561.0
2019-09-23 13:50:00,142.43,142.47,142.38,142.38,45697.0,122.3522,122.3866,122.3093,122.3093,45697.0
2019-09-23 13:55:00,142.36,142.37,142.32,142.34,31032.0,122.2921,122.3007,122.2578,122.2749,31032.0
2019-09-23 14:00:00,142.34,142.4,142.32,142.35,62935.0,122.2749,122.3265,122.2578,122.2835,62935.0
2019-09-23 14:05:00,142.35,142.37,142.22,142.22,90732.0,122.2835,122.3007,122.1719,122.1719,90732.0
2019-09-23 14:10:00,142.23,142.25,142.19,142.21,44308.0,122.1804,122.1976,122.1461,122.1633,44308.0
2019-09-23 14:15:00,142.21,142.22,142.09,142.16,58045.0,122.1633,122.1719,122.0602,122.1203,58045.0
2019-09-23 14:20:00,142.16,142.18,142.12,142.15,34595.0,122.1203,122.1375,122.0859,122.1117,34595.0
2019-09-23 14:25:00,142.16,142.24,142.14,142.24,2843889.0,122.1203,122.189,122.1031,122.189,2843889.0
2019-09-23 14:30:00,142.24,142.33,142.22,142.3,60837.0,122.189,122.2663,122.1719,122.2406,60837.0
2019-09-23 14:35:00,142.32,142.49,142.32,142.47,142163.0,122.2578,122.4038,122.2578,122.3866,142163.0
2019-09-23 14:40:00,142.47,142.55,142.39,142.39,74456.0,122.3866,122.4553,122.3179,122.3179,74456.0
2019-09-23 14:45:00,142.39,142.48,142.36,142.43,56697.0,122.3179,122.3952,122.2921,122.3522,56697.0
2019-09-23 14:50:00,142.43,142.45,142.09,142.09,109286.0,122.3522,122.3694,122.0602,122.0602,109286.0
2019-09-23 14:55:00,142.09,142.22,142.0,142.07,235074.0,122.0602,122.1719,121.9829,122.043,235074.0
2019-09-23 15:00:00,142.06,142.1,141.84,141.93,185662.0,122.0344,122.0688,121.8454,121.9227,185662.0
2019-09-23 15:05:00,141.92,141.97,141.79,141.87,130809.0,121.9141,121.9571,121.8025,121.8712,130809.0
2019-09-23 15:10:00,141.87,141.95,141.77,141.81,79165.0,121.8712,121.9399,121.7853,121.8196,79165.0
2019-09-23 15:15:00,141.81,141.86,141.76,141.78,69264.0,121.8196,121.8626,121.7767,121.7939,69264.0
2019-09-23 15:20:00,141.78,141.97,141.74,141.89,117210.0,121.7939,121.9571,121.7595,121.8884,117210.0
2019-09-23 15:25:00,141.89,141.91,141.82,141.85,62141.0,121.8884,121.9056,121.8282,121.854,62141.0
2019-09-23 15:30:00,141.86,141.9,141.7,141.76,183811.0,121.8626,121.897,121.7252,121.7767,183811.0
2019-09-23 15:35:00,141.77,141.82,141.72,141.77,77990.0,121.7853,121.8282,121.7423,121.7853,77990.0
2019-09-23 15:40:00,141.78,141.86,141.75,141.82,166570.0,121.7939,121.8626,121.7681,121.8282,166570.0
2019-09-23 15:45:00,141.82,141.82,141.71,141.8,126617.0,121.8282,121.8282,121.7337,121.8111,126617.0
2019-09-23 15:50:00,141.79,141.91,141.77,141.88,154867.0,121.8025,121.9056,121.7853,121.8798,154867.0
2019-09-23 15:55:00,141.88,141.95,141.82,141.86,652702.0,121.8798,121.9399,121.8282,121.8626,652702.0
2019-09-24 09:30:00,142.43,142.56,142.42,142.55,157458.0,122.3522,122.4639,122.3437,122.4553,157458.0
2019-09-24 09:35:00,142.54,142.67,142.45,142.5,218031.0,122.4467,122.5584,122.3694,122.4124,218031.0
2019-09-24 09:40:00,142.5,142.52,142.41,142.49,97263.0,122.4124,122.4296,122.3351,122.4038,97263.0
2019-09-24 09:45:00,142.49,142.6,142.43,142.6,62658.0,122.4038,122.4983,122.3522,122.4983,62658.0
2019-09-24 09:50:00,142.61,142.65,142.52,142.61,91129.0,122.5069,122.5412,122.4296,122.5069,91129.0
2019-09-24 09:55:00,142.61,142.76,142.61,142.72,69050.0,122.5069,122.6357,122.5069,122.6014,69050.0
2019-09-24 10:00:00,142.73,143.04,142.73,142.87,224544.0,122.61,122.8763,122.61,122.7302,224544.0
2019-09-24 10:05:00,142.88,143.12,142.88,143.05,169420.0,122.7388,122.945,122.7388,122.8849,169420.0
2019-09-24 10:10:00,143.04,143.08,142.98,143.0,91514.0,122.8763,122.9106,122.8247,122.8419,91514.0
2019-09-24 10:15:00,143.0,143.14,142.87,142.89,77350.0,122.8419,122.9622,122.7302,122.7474,77350.0
2019-09-24 10:20:00,142.9,143.1,142.78,143.08,217560.0,122.756,122.9278,122.6529,122.9106,217560.0
2019-09-24 10:25:00,143.08,143.1,142.94,142.97,84372.0,122.9106,122.9278,122.7904,122.8161,84372.0
2019-09-24 10:30:00,142.97,143.0,142.84,142.92,85388.0,122.8161,122.8419,122.7045,122.7732,85388.0
2019-09-24 10:35:00,142.93,143.01,142.87,142.95,41791.0,122.7818,122.8505,122.7302,122.7989,41791.0
2019-09-24 10:40:00,142.96,143.0,142.9,142.97,22792.0,122.8075,122.8419,122.756,122.8161,22792.0
2019-09-24 10:45:00,142.97,143.02,142.88,142.91,78692.0,122.8161,122.8591,122.7388,122.7646,78692.0
2019-09-24 10:50:00,142.93,142.94,142.82,142.92,83572.0,122.7818,122.7904,122.6873,122.7732,83572.0
2019-09-24 10:55:00,142.92,142.95,142.86,142.92,42751.0,122.7732,122.7989,122.7216,122.7732,42751.0
2019-09-24 11:00:00,142.93,143.02,142.9,142.96,62074.0,122.7818,122.8591,122.756,122.8075,62074.0
2019-09-24 11:05:00,142.95,143.09,142.94,143.01,68082.0,122.7989,122.9192,122.7904,122.8505,68082.0
2019-09-24 11:10:00,143.01,143.08,142.96,143.07,58572.0,122.8505,122.9106,122.8075,122.902,58572.0
2019-09-24 11:15:00,143.08,143.15,143.02,143.09,55417.0,122.9106,122.9708,122.8591,122.9192,55417.0
2019-09-24 11:20:00,143.09,143.1,143.05,143.1,84125.0,122.9192,122.9278,122.8849,122.9278,84125.0
2019-09-24 11:25:00,143.1,143.1,142.96,143.01,120107.0,122.9278,122.9278,122.8075,122.8505,120107.0
2019-09-24 11:30:00,143.0,143.1,142.99,143.1,78725.0,122.8419,122.9278,122.8333,122.9278,78725.0
2019-09-24 11:35:00,143.1,143.23,143.1,143.2,120842.0,122.9278,123.0395,122.9278,123.0137,120842.0
2019-09-24 11:40:00,143.2,143.22,143.1,143.13,69430.0,123.0137,123.0309,122.9278,122.9536,69430.0
2019-09-24 11:45:00,143.12,143.13,142.98,142.98,56236.0,122.945,122.9536,122.8247,122.8247,56236.0
2019-09-24 11:50:00,142.99,143.01,142.92,142.97,34558.0,122.8333,122.8505,122.7732,122.8161,34558.0
2019-09-24 11:55:00,142.96,143.0,142.94,142.97,12583.0,122.8075,122.8419,122.7904,122.8161,12583.0
2019-09-24 12:00:00,142.99,143.03,142.93,143.01,29130.0,122.8333,122.8677,122.7818,122.8505,29130.0
2019-09-24 12:05:00,143.0,143.05,142.96,143.03,17317.0,122.8419,122.8849,122.8075,122.8677,17317.0
2019-09-24 12:10:00,143.01,143.13,142.99,143.13,19488.0,122.8505,122.9536,122.8333,122.9536,19488.0
2019-09-24 12:15:00,143.12,143.29,143.12,143.27,43319.0,122.945,123.091,122.945,123.0738,43319.0
2019-09-24 12:20:00,143.3,143.44,143.23,143.28,119175.0,123.0996,123.2199,123.0395,123.0824,119175.0
2019-09-24 12:25:00,143.28,143.37,143.22,143.36,92696.0,123.0824,123.1597,123.0309,123.1512,92696.0
2019-09-24 12:30:00,143.35,143.44,143.29,143.3,122942.0,123.1426,123.2199,123.091,123.0996,122942.0
2019-09-24 12:35:00,143.3,143.44,143.3,143.39,130190.0,123.0996,123.2199,123.0996,123.1769,130190.0
2019-09-24 12:40:00,143.38,143.49,143.35,143.37,89031.0,123.1683,123.2628,123.1426,123.1597,89031.0
2019-09-24 12:45:00,143.37,143.44,143.35,143.38,72874.0,123.1597,123.2199,123.1426,123.1683,72874.0
2019-09-24 12:50:00,143.37,143.48,143.37,143.41,73648.0,123.1597,123.2542,123.1597,123.1941,73648.0
2019-09-24 12:55:00,143.42,143.45,143.36,143.42,51709.0,123.2027,123.2285,123.1512,123.2027,51709.0
2019-09-24 13:00:00,143.42,143.53,143.4,143.41,192717.0,123.2027,123.2972,123.1855,123.1941,192717.0
2019-09-24 13:05:00,143.4,143.46,143.36,143.42,54631.0,123.1855,123.2371,123.1512,123.2027,54631.0
2019-09-24 13:10:00,143.43,143.49,143.35,143.38,98522.0,123.2113,123.2628,123.1426,123.1683,98522.0
2019-09-24 13:15:00,143.38,143.39,143.23,143.27,106122.0,123.1683,123.1769,123.0395,123.0738,106122.0
2019-09-24 13:20:00,143.28,143.56,143.26,143.48,166218.0,123.0824,123.323,123.0652,123.2542,166218.0
2019-09-24 13:25:00,143.48,143.5,143.35,143.42,114894.0,123.2542,123.2714,123.1426,123.2027,114894.0
2019-09-24 13:30:00,143.41,143.41,143.2,143.25,148319.0,123.1941,123.1941,123.0137,123.0567,148319.0
2019-09-24 13:35:00,143.24,143.25,143.16,143.16,68318.0,123.0481,123.0567,122.9793,122.9793,68318.0
2019-09-24 13:40:00,143.16,143.21,143.11,143.18,73126.0,122.9793,123.0223,122.9364,122.9965,73126.0
2019-09-24 13:45:00,143.19,143.26,143.17,143.22,60104.0,123.0051,123.0652,122.9879,123.0309,60104.0
2019-09-24 13:50:00,143.2,143.24,143.14,143.24,39134.0,123.0137,123.0481,122.9622,123.0481,39134.0
2019-09-24 13:55:00,143.25,143.35,143.22,143.31,69755.0,123.0567,123.1426,123.0309,123.1082,69755.0
2019-09-24 14:00:00,143.32,143.4,143.32,143.34,106624.0,123.1168,123.1855,123.1168,123.134,106624.0
2019-09-24 14:05:00,143.34,143.42,143.32,143.4,78112.0,123.134,123.2027,123.1168,123.1855,78112.0
2019-09-24 14:10:00,143.39,143.42,142.9,142.96,306955.0,123.1769,123.2027,122.756,122.8075,306955.0
2019-09-24 14:15:00,142.96,143.15,142.91,142.95,113632.0,122.8075,122.9708,122.7646,122.7989,113632.0
2019-09-24 14:20:00,142.97,143.12,142.95,143.11,70388.0,122.8161,122.945,122.7989,122.9364,70388.0
2019-09-24 14:25:00,143.1,143.16,143.07,143.14,43596.0,122.9278,122.9793,122.902,122.9622,43596.0
2019-09-24 14:30:00,143.14,143.31,143.12,143.25,81952.0,122.9622,123.1082,122.945,123.0567,81952.0
2019-09-24 14:35:00,143.25,143.73,143.22,143.51,424159.0,123.0567,123.469,123.0309,123.28,424159.0
2019-09-24 14:40:00,143.52,143.62,143.42,143.61,142686.0,123.2886,123.3745,123.2027,123.3659,142686.0
2019-09-24 14:45:00,143.6,143.71,143.46,143.49,146550.0,123.3573,123.4518,123.2371,123.2628,146550.0
2019-09-24 14:50:00,143.49,143.58,143.44,143.51,161619.0,123.2628,123.3401,123.2199,123.28,161619.0
2019-09-24 14:55:00,143.5,143.68,143.5,143.64,133426.0,123.2714,123.426,123.2714,123.3917,133426.0
2019-09-24 15:00:00,143.64,143.74,143.52,143.56,1462495.0,123.3917,123.4776,123.2886,123.323,1462495.0
2019-09-24 15:05:00,143.54,143.58,143.5,143.55,57986.0,123.3058,123.3401,123.2714,123.3144,57986.0
2019-09-24 15:10:00,143.55,143.55,143.37,143.42,98815.0,123.3144,123.3144,123.1597,123.2027,98815.0
2019-09-24 15:15:00,143.43,143.53,143.4,143.51,63216.0,123.2113,123.2972,123.1855,123.28,63216.0
2019-09-24 15:20:00,143.51,143.65,143.5,143.62,155377.0,123.28,123.4003,123.2714,123.3745,155377.0
2019-09-24 15:25:00,143.61,143.65,143.58,143.63,100006.0,123.3659,123.4003,123.3401,123.3831,100006.0
2019-09-24 15:30:00,143.63,143.84,143.59,143.84,185541.0,123.3831,123.5635,123.3487,123.5635,185541.0
2019-09-24 15:35:00,143.83,143.85,143.76,143.81,126286.0,123.5549,123.5721,123.4948,123.5377,126286.0
2019-09-24 15:40:00,143.83,143.83,143.66,143.78,149013.0,123.5549,123.5549,123.4089,123.5119,149013.0
2019-09-24 15:45:00,143.76,143.78,143.6,143.62,178013.0,123.4948,123.5119,123.3573,123.3745,178013.0
2019-09-24 15:50:00,143.62,143.68,143.54,143.56,239390.0,123.3745,123.426,123.3058,123.323,239390.0
2019-09-24 15:55:00,143.56,143.66,143.47,143.59,888239.0,123.323,123.4089,123.2456,123.3487,888239.0
2019-09-25 09:30:00,143.26,143.35,143.2,143.31,157748.0,123.0652,123.1426,123.0137,123.1082,157748.0
2019-09-25 09:35:00,143.32,143.43,143.21,143.31,126952.0,123.1168,123.2113,123.0223,123.1082,126952.0
2019-09-25 09:40:00,143.31,143.45,143.26,143.42,63694.0,123.1082,123.2285,123.0652,123.2027,63694.0
2019-09-25 09:45:00,143.42,143.49,143.37,143.41,110477.0,123.2027,123.2628,123.1597,123.1941,110477.0
2019-09-25 09:50:00,143.39,143.42,143.26,143.27,47131.0,123.1769,123.2027,123.0652,123.0738,47131.0
2019-09-25 09:55:00,143.26,143.4,143.26,143.33,95772.0,123.0652,123.1855,123.0652,123.1254,95772.0
2019-09-25 10:00:00,143.32,143.55,143.14,143.29,433843.0,123.1168,123.3144,122.9622,123.091,433843.0
2019-09-25 10:05:00,143.3,143.37,142.96,143.02,1218554.0,123.0996,123.1597,122.8075,122.8591,1218554.0
2019-09-25 10:10:00,143.02,143.13,142.93,143.1,110737.0,122.8591,122.9536,122.7818,122.9278,110737.0
2019-09-25 10:15:00,143.09,143.18,142.98,143.1,245703.0,122.9192,122.9965,122.8247,122.9278,245703.0
2019-09-25 10:20:00,143.11,143.15,142.88,143.0,222321.0,122.9364,122.9708,122.7388,122.8419,222321.0
2019-09-25 10:25:00,143.0,143.07,142.96,142.98,74662.0,122.8419,122.902,122.8075,122.8247,74662.0
2019-09-25 10:30:00,142.99,143.0,142.65,142.75,345116.0,122.8333,122.8419,122.5412,122.6271,345116.0
2019-09-25 10:35:00,142.75,142.85,142.58,142.61,136482.0,122.6271,122.713,122.4811,122.5069,136482.0
2019-09-25 10:40:00,142.61,142.65,142.33,142.46,182275.0,122.5069,122.5412,122.2663,122.378,182275.0
2019-09-25 10:45:00,142.46,142.67,142.38,142.59,112116.0,122.378,122.5584,122.3093,122.4897,112116.0
2019-09-25 10:50:00,142.58,142.58,141.68,142.0,563240.0,122.4811,122.4811,121.708,121.9829,563240.0
2019-09-25 10:55:00,141.97,142.43,141.97,142.3,484699.0,121.9571,122.3522,121.9571,122.2406,484699.0
2019-09-25 11:00:00,142.28,142.52,142.24,142.4,220887.0,122.2234,122.4296,122.189,122.3265,220887.0
2019-09-25 11:05:00,142.39,142.46,142.21,142.34,169511.0,122.3179,122.378,122.1633,122.2749,169511.0
2019-09-25 11:10:00,142.34,142.55,142.29,142.43,232014.0,122.2749,122.4553,122.232,122.3522,232014.0
2019-09-25 11:15:00,142.43,142.44,141.99,142.12,349727.0,122.3522,122.3608,121.9743,122.0859,349727.0
2019-09-25 11:20:00,142.13,142.13,141.99,142.05,69983.0,122.0945,122.0945,121.9743,122.0258,69983.0
2019-09-25 11:25:00,142.02,142.39,142.02,142.37,157413.0,122.0,122.3179,122.0,122.3007,157413.0
2019-09-25 11:30:00,142.38,142.38,142.29,142.35,373429.0,122.3093,122.3093,122.232,122.2835,373429.0
2019-09-25 11:35:00,142.35,142.43,142.26,142.27,90563.0,122.2835,122.3522,122.2062,122.2148,90563.0
2019-09-25 11:40:00,142.25,142.26,142.09,142.18,79402.0,122.1976,122.2062,122.0602,122.1375,79402.0
2019-09-25 11:45:00,142.18,142.34,142.16,142.32,75497.0,122.1375,122.2749,122.1203,122.2578,75497.0
2019-09-25 11:50:00,142.32,142.35,142.23,142.27,90605.0,122.2578,122.2835,122.1804,122.2148,90605.0
2019-09-25 11:55:00,142.26,142.26,142.08,142.09,49511.0,122.2062,122.2062,122.0516,122.0602,49511.0
2019-09-25 12:00:00,142.08,142.14,141.98,142.0,79050.0,122.0516,122.1031,121.9657,121.9829,79050.0
2019-09-25 12:05:00,142.0,142.04,141.68,141.74,163982.0,121.9829,122.0172,121.708,121.7595,163982.0
2019-09-25 12:10:00,141.75,142.03,141.75,142.0,128259.0,121.7681,122.0086,121.7681,121.9829,128259.0
2019-09-25 12:15:00,142.0,142.04,141.87,141.96,83465.0,121.9829,122.0172,121.8712,121.9485,83465.0
2019-09-25 12:20:00,141.96,142.04,141.89,141.97,68755.0,121.9485,122.0172,121.8884,121.9571,68755.0
2019-09-25 12:25:00,141.97,142.0,141.85,141.87,69451.0,121.9571,121.9829,121.854,121.8712,69451.0
2019-09-25 12:30:00,141.87,141.91,141.69,141.77,232048.0,121.8712,121.9056,121.7166,121.7853,232048.0
2019-09-25 12:35:00,141.77,141.9,141.69,141.9,72636.0,121.7853,121.897,121.7166,121.897,72636.0
2019-09-25 12:40:00,141.89,141.97,141.83,141.83,93404.0,121.8884,121.9571,121.8368,121.8368,93404.0
2019-09-25 12:45:00,141.84,141.96,141.84,141.89,80888.0,121.8454,121.9485,121.8454,121.8884,80888.0
2019-09-25 12:50:00,141.9,141.96,141.88,141.91,54922.0,121.897,121.9485,121.8798,121.9056,54922.0
2019-09-25 12:55:00,141.91,141.99,141.71,141.76,90987.0,121.9056,121.9743,121.7337,121.7767,90987.0
2019-09-25 13:00:00,141.77,141.87,141.53,141.64,134663.0,121.7853,121.8712,121.5791,121.6736,134663.0
2019-09-25 13:05:00,141.67,141.74,141.6,141.72,61336.0,121.6994,121.7595,121.6393,121.7423,61336.0
2019-09-25 13:10:00,141.72,141.77,141.55,141.56,78660.0,121.7423,121.7853,121.5963,121.6049,78660.0
2019-09-25 13:15:00,141.56,141.66,141.52,141.66,45381.0,121.6049,121.6908,121.5705,121.6908,45381.0
2019-09-25 13:20:00,141.66,141.74,141.6,141.69,53668.0,121.6908,121.7595,121.6393,121.7166,53668.0
2019-09-25 13:25:00,141.69,141.74,141.65,141.71,34236.0,121.7166,121.7595,121.6822,121.7337,34236.0
2019-09-25 13:30:00,141.7,141.77,141.62,141.77,62813.0,121.7252,121.7853,121.6564,121.7853,62813.0
2019-09-25 13:35:00,141.77,141.79,141.68,141.75,64905.0,121.7853,121.8025,121.708,121.7681,64905.0
2019-09-25 13:40:00,141.74,141.83,141.7,141.77,42722.0,121.7595,121.8368,121.7252,121.7853,42722.0
2019-09-25 13:45:00,141.78,141.89,141.78,141.83,47603.0,121.7939,121.8884,121.7939,121.8368,47603.0
2019-09-25 13:50:00,141.83,141.9,141.76,141.83,136446.0,121.8368,121.897,121.7767,121.8368,136446.0
2019-09-25 13:55:00,141.83,141.85,141.79,141.79,35749.0,121.8368,121.854,121.8025,121.8025,35749.0
2019-09-25 14:00:00,141.78,141.8,141.45,141.54,437513.0,121.7939,121.8111,121.5104,121.5877,437513.0
2019-09-25 14:05:00,141.53,141.58,141.39,141.46,329980.0,121.5791,121.6221,121.4589,121.519,329980.0
2019-09-25 14:10:00,141.46,141.51,141.41,141.42,90071.0,121.519,121.5619,121.476,121.4846,90071.0
2019-09-25 14:15:00,141.43,141.56,141.43,141.53,134527.0,121.4932,121.6049,121.4932,121.5791,134527.0
2019-09-25 14:20:00,141.52,141.71,141.52,141.65,97241.0,121.5705,121.7337,121.5705,121.6822,97241.0
2019-09-25 14:25:00,141.65,141.65,141.57,141.59,33666.0,121.6822,121.6822,121.6135,121.6307,33666.0
2019-09-25 14:30:00,141.61,141.65,141.57,141.64,41569.0,121.6478,121.6822,121.6135,121.6736,41569.0
2019-09-25 14:35:00,141.63,141.63,141.43,141.44,78573.0,121.665,121.665,121.4932,121.5018,78573.0
2019-09-25 14:40:00,141.44,141.45,141.3,141.4,89795.0,121.5018,121.5104,121.3815,121.4674,89795.0
2019-09-25 14:45:00,141.4,141.42,141.14,141.21,295691.0,121.4674,121.4846,121.2441,121.3042,295691.0
2019-09-25 14:50:00,141.21,141.37,141.18,141.31,82491.0,121.3042,121.4417,121.2785,121.3901,82491.0
2019-09-25 14:55:00,141.31,141.33,141.2,141.24,103281.0,121.3901,121.4073,121.2956,121.33,103281.0
2019-09-25 15:00:00,141.25,141.54,141.18,141.53,113364.0,121.3386,121.5877,121.2785,121.5791,113364.0
2019-09-25 15:05:00,141.53,141.53,141.4,141.42,86629.0,121.5791,121.5791,121.4674,121.4846,86629.0
2019-09-25 15:10:00,141.42,141.51,141.41,141.47,42817.0,121.4846,121.5619,121.476,121.5276,42817.0
2019-09-25 15:15:00,141.47,141.52,141.4,141.43,71594.0,121.5276,121.5705,121.4674,121.4932,71594.0
2019-09-25 15:20:00,141.43,141.52,141.4,141.51,89620.0,121.4932,121.5705,121.4674,121.5619,89620.0
2019-09-25 15:25:00,141.5,141.52,141.44,141.45,46558.0,121.5533,121.5705,121.5018,121.5104,46558.0
2019-09-25 15:30:00,141.44,141.55,141.43,141.55,72095.0,121.5018,121.5963,121.4932,121.5963,72095.0
2019-09-25 15:35:00,141.54,141.56,141.46,141.55,83052.0,121.5877,121.6049,121.519,121.5963,83052.0
2019-09-25 15:40:00,141.55,141.57,141.49,141.52,66457.0,121.5963,121.6135,121.5448,121.5705,66457.0
2019-09-25 15:45:00,141.51,141.54,141.42,141.49,106709.0,121.5619,121.5877,121.4846,121.5448,106709.0
2019-09-25 15:50:00,141.48,141.52,141.45,141.48,159337.0,121.5362,121.5705,121.5104,121.5362,159337.0
2019-09-25 15:55:00,141.49,141.51,141.37,141.41,530280.0,121.5448,121.5619,121.4417,121.476,530280.0
2019-09-26 09:30:00,142.27,142.62,142.26,142.61,264439.0,122.2148,122.5155,122.2062,122.5069,264439.0
2019-09-26 09:35:00,142.61,142.72,142.53,142.65,222771.0,122.5069,122.6014,122.4382,122.5412,222771.0
2019-09-26 09:40:00,142.65,142.7,142.52,142.52,124821.0,122.5412,122.5842,122.4296,122.4296,124821.0
2019-09-26 09:45:00,142.53,142.57,142.43,142.45,131970.0,122.4382,122.4725,122.3522,122.3694,131970.0
2019-09-26 09:50:00,142.46,142.51,142.35,142.43,100399.0,122.378,122.421,122.2835,122.3522,100399.0
2019-09-26 09:55:00,142.44,142.47,141.92,142.02,208261.0,122.3608,122.3866,121.9141,122.0,208261.0
2019-09-26 10:00:00,142.02,142.12,141.89,142.01,198239.0,122.0,122.0859,121.8884,121.9915,198239.0
2019-09-26 10:05:00,142.01,142.29,141.93,142.24,141239.0,121.9915,122.232,121.9227,122.189,141239.0
2019-09-26 10:10:00,142.24,142.3,142.17,142.26,40702.0,122.189,122.2406,122.1289,122.2062,40702.0
2019-09-26 10:15:00,142.27,142.3,142.15,142.23,84296.0,122.2148,122.2406,122.1117,122.1804,84296.0
2019-09-26 10:20:00,142.24,142.34,142.17,142.33,122313.0,122.189,122.2749,122.1289,122.2663,122313.0
2019-09-26 10:25:00,142.33,142.38,142.16,142.16,99603.0,122.2663,122.3093,122.1203,122.1203,99603.0
2019-09-26 10:30:00,142.18,142.29,142.16,142.26,54809.0,122.1375,122.232,122.1203,122.2062,54809.0
2019-09-26 10:35:00,142.26,142.31,142.17,142.2,43816.0,122.2062,122.2492,122.1289,122.1547,43816.0
2019-09-26 10:40:00,142.19,142.26,142.15,142.17,49031.0,122.1461,122.2062,122.1117,122.1289,49031.0
2019-09-26 10:45:00,142.18,142.3,142.18,142.27,57653.0,122.1375,122.2406,122.1375,122.2148,57653.0
2019-09-26 10:50:00,142.27,142.46,142.2,142.41,279978.0,122.2148,122.378,122.1547,122.3351,279978.0
2019-09-26 10:55:00,142.41,142.54,142.33,142.52,164852.0,122.3351,122.4467,122.2663,122.4296,164852.0
2019-09-26 11:00:00,142.53,142.69,142.5,142.59,88725.0,122.4382,122.5756,122.4124,122.4897,88725.0
2019-09-26 11:05:00,142.59,142.67,142.49,142.6,119363.0,122.4897,122.5584,122.4038,122.4983,119363.0
2019-09-26 11:10:00,142.61,142.64,142.51,142.56,170571.0,122.5069,122.5326,122.421,122.4639,170571.0
2019-09-26 11:15:00,142.56,142.72,142.55,142.61,195081.0,122.4639,122.6014,122.4553,122.5069,195081.0
2019-09-26 11:20:00,142.61,142.68,142.53,142.55,39519.0,122.5069,122.567,122.4382,122.4553,39519.0
2019-09-26 11:25:00,142.55,142.64,142.46,142.49,98426.0,122.4553,122.5326,122.378,122.4038,98426.0
2019-09-26 11:30:00,142.48,142.63,142.47,142.57,43161.0,122.3952,122.5241,122.3866,122.4725,43161.0
2019-09-26 11:35:00,142.57,142.57,142.45,142.53,78172.0,122.4725,122.4725,122.3694,122.4382,78172.0
2019-09-26 11:40:00,142.51,142.58,142.49,142.54,58040.0,122.421,122.4811,122.4038,122.4467,58040.0
2019-09-26 11:45:00,142.53,142.68,142.5,142.67,63536.0,122.4382,122.567,122.4124,122.5584,63536.0
2019-09-26 11:50:00,142.68,142.76,142.57,142.58,72105.0,122.567,122.6357,122.4725,122.4811,72105.0
2019-09-26 11:55:00,142.57,142.62,142.51,142.57,38699.0,122.4725,122.5155,122.421,122.4725,38699.0
2019-09-26 12:00:00,142.57,142.62,142.48,142.56,37730.0,122.4725,122.5155,122.3952,122.4639,37730.0
2019-09-26 12:05:00,142.56,142.56,142.44,142.52,42471.0,122.4639,122.4639,122.3608,122.4296,42471.0
2019-09-26 12:10:00,142.52,142.62,142.51,142.61,24293.0,122.4296,122.5155,122.421,122.5069,24293.0
2019-09-26 12:15:00,142.6,142.66,142.59,142.66,41350.0,122.4983,122.5498,122.4897,122.5498,41350.0
2019-09-26 12:20:00,142.66,142.73,142.58,142.69,40662.0,122.5498,122.61,122.4811,122.5756,40662.0
2019-09-26 12:25:00,142.69,142.72,142.56,142.63,50668.0,122.5756,122.6014,122.4639,122.5241,50668.0
2019-09-26 12:30:00,142.62,142.69,142.59,142.59,19875.0,122.5155,122.5756,122.4897,122.4897,19875.0
2019-09-26 12:35:00,142.62,142.63,142.48,142.48,61946.0,122.5155,122.5241,122.3952,122.3952,61946.0
2019-09-26 12:40:00,142.47,142.61,142.47,142.6,52547.0,122.3866,122.5069,122.3866,122.4983,52547.0
2019-09-26 12:45:00,142.59,142.6,142.49,142.53,76553.0,122.4897,122.4983,122.4038,122.4382,76553.0
2019-09-26 12:50:00,142.54,142.59,142.51,142.56,41335.0,122.4467,122.4897,122.421,122.4639,41335.0
2019-09-26 12:55:00,142.55,142.58,142.46,142.46,31092.0,122.4553,122.4811,122.378,122.378,31092.0
2019-09-26 13:00:00,142.47,142.75,142.45,142.73,74487.0,122.3866,122.6271,122.3694,122.61,74487.0
2019-09-26 13:05:00,142.74,142.74,142.62,142.68,37751.0,122.6186,122.6186,122.5155,122.567,37751.0
2019-09-26 13:10:00,142.68,142.69,142.6,142.68,26598.0,122.567,122.5756,122.4983,122.567,26598.0
2019-09-26 13:15:00,142.67,142.74,142.64,142.74,34943.0,122.5584,122.6186,122.5326,122.6186,34943.0
2019-09-26 13:20:00,142.74,142.78,142.71,142.72,75656.0,122.6186,122.6529,122.5928,122.6014,75656.0
2019-09-26 13:25:00,142.74,142.81,142.71,142.8,30620.0,122.6186,122.6787,122.5928,122.6701,30620.0
2019-09-26 13:30:00,142.8,142.99,142.78,142.97,51985.0,122.6701,122.8333,122.6529,122.8161,51985.0
2019-09-26 13:35:00,142.96,142.96,142.8,142.82,31908.0,122.8075,122.8075,122.6701,122.6873,31908.0
2019-09-26 13:40:00,142.84,142.88,142.81,142.85,44755.0,122.7045,122.7388,122.6787,122.713,44755.0
2019-09-26 13:45:00,142.84,142.84,142.63,142.69,33601.0,122.7045,122.7045,122.5241,122.5756,33601.0
2019-09-26 13:50:00,142.69,142.73,142.52,142.53,22814.0,122.5756,122.61,122.4296,122.4382,22814.0
2019-09-26 13:55:00,142.54,142.56,142.27,142.32,196848.0,122.4467,122.4639,122.2148,122.2578,196848.0
2019-09-26 14:00:00,142.33,142.64,142.33,142.55,93441.0,122.2663,122.5326,122.2663,122.4553,93441.0
2019-09-26 14:05:00,142.56,142.56,142.47,142.52,54533.0,122.4639,122.4639,122.3866,122.4296,54533.0
2019-09-26 14:10:00,142.51,142.54,142.36,142.4,218984.0,122.421,122.4467,122.2921,122.3265,218984.0
2019-09-26 14:15:00,142.4,142.45,142.36,142.44,262121.0,122.3265,122.3694,122.2921,122.3608,262121.0
2019-09-26 14:20:00,142.43,142.49,142.43,142.48,32713.0,122.3522,122.4038,122.3522,122.3952,32713.0
2019-09-26 14:25:00,142.47,142.55,142.46,142.53,27228.0,122.3866,122.4553,122.378,122.4382,27228.0
2019-09-26 14:30:00,142.53,142.68,142.52,142.68,37858.0,122.4382,122.567,122.4296,122.567,37858.0
2019-09-26 14:35:00,142.66,142.71,142.61,142.66,23375.0,122.5498,122.5928,122.5069,122.5498,23375.0
2019-09-26 14:40:00,142.66,142.66,142.55,142.65,40347.0,122.5498,122.5498,122.4553,122.5412,40347.0
2019-09-26 14:45:00,142.65,142.71,142.63,142.7,27954.0,122.5412,122.5928,122.5241,122.5842,27954.0
2019-09-26 14:50:00,142.7,142.73,142.6,142.6,17641.0,122.5842,122.61,122.4983,122.4983,17641.0
2019-09-26 14:55:00,142.59,142.78,142.59,142.74,51572.0,122.4897,122.6529,122.4897,122.6186,51572.0
2019-09-26 15:00:00,142.75,142.75,142.67,142.68,57614.0,122.6271,122.6271,122.5584,122.567,57614.0
2019-09-26 15:05:00,142.69,142.69,142.55,142.56,16945.0,122.5756,122.5756,122.4553,122.4639,16945.0
2019-09-26 15:10:00,142.56,142.58,142.48,142.49,36183.0,122.4639,122.4811,122.3952,122.4038,36183.0
2019-09-26 15:15:00,142.48,142.5,142.34,142.45,150920.0,122.3952,122.4124,122.2749,122.3694,150920.0
2019-09-26 15:20:00,142.46,142.49,142.34,142.41,34768.0,122.378,122.4038,122.2749,122.3351,34768.0
2019-09-26 15:25:00,142.4,142.4,142.17,142.27,184686.0,122.3265,122.3265,122.1289,122.2148,184686.0
2019-09-26 15:30:00,142.28,142.3,142.19,142.21,65677.0,122.2234,122.2406,122.1461,122.1633,65677.0
2019-09-26 15:35:00,142.22,142.31,142.21,142.28,319387.0,122.1719,122.2492,122.1633,122.2234,319387.0
2019-09-26 15:40:00,142.29,142.37,142.27,142.32,46201.0,122.232,122.3007,122.2148,122.2578,46201.0
2019-09-26 15:45:00,142.31,142.37,142.29,142.3,75305.0,122.2492,122.3007,122.232,122.2406,75305.0
2019-09-26 15:50:00,142.3,142.36,142.29,142.31,65633.0,122.2406,122.2921,122.232,122.2492,65633.0
2019-09-26 15:55:00,142.32,142.36,142.28,142.36,238633.0,122.2578,122.2921,122.2234,122.2921,238633.0
2019-09-27 09:30:00,142.35,142.45,142.3,142.34,374005.0,122.2835,122.3694,122.2406,122.2749,374005.0
2019-09-27 09:35:00,142.34,142.45,142.29,142.35,255491.0,122.2749,122.3694,122.232,122.2835,255491.0
2019-09-27 09:40:00,142.35,142.42,142.21,142.23,122136.0,122.2835,122.3437,122.1633,122.1804,122136.0
2019-09-27 09:45:00,142.23,142.26,142.14,142.16,75116.0,122.1804,122.2062,122.1031,122.1203,75116.0
2019-09-27 09:50:00,142.16,142.41,142.16,142.33,86299.0,122.1203,122.3351,122.1203,122.2663,86299.0
2019-09-27 09:55:00,142.33,142.51,142.33,142.4,180611.0,122.2663,122.421,122.2663,122.3265,180611.0
2019-09-27 10:00:00,142.39,142.4,142.28,142.34,89779.0,122.3179,122.3265,122.2234,122.2749,89779.0
2019-09-27 10:05:00,142.33,142.45,142.33,142.4,55415.0,122.2663,122.3694,122.2663,122.3265,55415.0
2019-09-27 10:10:00,142.4,142.43,142.31,142.42,35960.0,122.3265,122.3522,122.2492,122.3437,35960.0
2019-09-27 10:15:00,142.41,142.49,142.38,142.38,38848.0,122.3351,122.4038,122.3093,122.3093,38848.0
2019-09-27 10:20:00,142.37,142.39,142.25,142.27,96819.0,122.3007,122.3179,122.1976,122.2148,96819.0
2019-09-27 10:25:00,142.28,142.32,142.21,142.28,129137.0,122.2234,122.2578,122.1633,122.2234,129137.0
2019-09-27 10:30:00,142.3,142.37,142.24,142.37,71639.0,122.2406,122.3007,122.189,122.3007,71639.0
2019-09-27 10:35:00,142.37,142.37,142.25,142.27,84741.0,122.3007,122.3007,122.1976,122.2148,84741.0
2019-09-27 10:40:00,142.24,142.47,142.23,142.46,96277.0,122.189,122.3866,122.1804,122.378,96277.0
2019-09-27 10:45:00,142.45,142.47,142.3,142.37,73649.0,122.3694,122.3866,122.2406,122.3007,73649.0
2019-09-27 10:50:00,142.35,142.43,142.33,142.33,57062.0,122.2835,122.3522,122.2663,122.2663,57062.0
2019-09-27 10:55:00,142.33,142.43,142.31,142.41,40112.0,122.2663,122.3522,122.2492,122.3351,40112.0
2019-09-27 11:00:00,142.43,142.44,142.32,142.38,300539.0,122.3522,122.3608,122.2578,122.3093,300539.0
2019-09-27 11:05:00,142.38,142.4,142.32,142.35,43744.0,122.3093,122.3265,122.2578,122.2835,43744.0
2019-09-27 11:10:00,142.35,142.45,142.33,142.4,45267.0,122.2835,122.3694,122.2663,122.3265,45267.0
2019-09-27 11:15:00,142.41,142.52,142.39,142.52,32661.0,122.3351,122.4296,122.3179,122.4296,32661.0
2019-09-27 11:20:00,142.52,142.62,142.52,142.57,42801.0,122.4296,122.5155,122.4296,122.4725,42801.0
2019-09-27 11:25:00,142.57,142.58,142.49,142.5,22244.0,122.4725,122.4811,122.4038,122.4124,22244.0
2019-09-27 11:30:00,142.5,142.55,142.39,142.42,37431.0,122.4124,122.4553,122.3179,122.3437,37431.0
2019-09-27 11:35:00,142.42,142.77,142.38,142.6,243768.0,122.3437,122.6443,122.3093,122.4983,243768.0
2019-09-27 11:40:00,142.6,142.71,142.53,142.61,156063.0,122.4983,122.5928,122.4382,122.5069,156063.0
2019-09-27 11:45:00,142.62,142.64,142.5,142.56,66172.0,122.5155,122.5326,122.4124,122.4639,66172.0
2019-09-27 11:50:00,142.56,142.6,142.49,142.5,57494.0,122.4639,122.4983,122.4038,122.4124,57494.0
2019-09-27 11:55:00,142.5,142.51,142.14,142.32,123283.0,122.4124,122.421,122.1031,122.2578,123283.0
2019-09-27 12:00:00,142.33,142.48,142.33,142.46,46275.0,122.2663,122.3952,122.2663,122.378,46275.0
2019-09-27 12:05:00,142.44,142.52,142.41,142.5,14219.0,122.3608,122.4296,122.3351,122.4124,14219.0
2019-09-27 12:10:00,142.49,142.53,142.41,142.46,23439.0,122.4038,122.4382,122.3351,122.378,23439.0
2019-09-27 12:15:00,142.46,142.57,142.43,142.56,26873.0,122.378,122.4725,122.3522,122.4639,26873.0
2019-09-27 12:20:00,142.57,142.58,142.45,142.51,65353.0,122.4725,122.4811,122.3694,122.421,65353.0
2019-09-27 12:25:00,142.51,142.55,142.47,142.47,17913.0,122.421,122.4553,122.3866,122.3866,17913.0
2019-09-27 12:30:00,142.48,142.58,142.48,142.55,27047.0,122.3952,122.4811,122.3952,122.4553,27047.0
2019-09-27 12:35:00,142.56,142.6,142.53,142.58,24409.0,122.4639,122.4983,122.4382,122.4811,24409.0
2019-09-27 12:40:00,142.56,142.65,142.55,142.64,23867.0,122.4639,122.5412,122.4553,122.5326,23867.0
2019-09-27 12:45:00,142.62,142.7,142.59,142.7,26841.0,122.5155,122.5842,122.4897,122.5842,26841.0
2019-09-27 12:50:00,142.69,142.73,142.6,142.71,69799.0,122.5756,122.61,122.4983,122.5928,69799.0
2019-09-27 12:55:00,142.7,142.73,142.66,142.68,49088.0,122.5842,122.61,122.5498,122.567,49088.0
2019-09-27 13:00:00,142.68,142.7,142.45,142.45,78618.0,122.567,122.5842,122.3694,122.3694,78618.0
2019-09-27 13:05:00,142.45,142.53,142.38,142.39,56694.0,122.3694,122.4382,122.3093,122.3179,56694.0
2019-09-27 13:10:00,142.38,142.48,142.38,142.46,36535.0,122.3093,122.3952,122.3093,122.378,36535.0
2019-09-27 13:15:00,142.46,142.64,142.45,142.62,25997.0,122.378,122.5326,122.3694,122.5155,25997.0
2019-09-27 13:20:00,142.6,142.65,142.56,142.64,18846.0,122.4983,122.5412,122.4639,122.5326,18846.0
2019-09-27 13:25:00,142.64,142.67,142.59,142.62,27000.0,122.5326,122.5584,122.4897,122.5155,27000.0
2019-09-27 13:30:00,142.61,142.74,142.6,142.68,27775.0,122.5069,122.6186,122.4983,122.567,27775.0
2019-09-27 13:35:00,142.69,142.75,142.65,142.67,31862.0,122.5756,122.6271,122.5412,122.5584,31862.0
2019-09-27 13:40:00,142.66,142.69,142.65,142.66,28835.0,122.5498,122.5756,122.5412,122.5498,28835.0
2019-09-27 13:45:00,142.67,142.8,142.67,142.77,29493.0,122.5584,122.6701,122.5584,122.6443,29493.0
2019-09-27 13:50:00,142.77,142.91,142.52,142.63,135447.0,122.6443,122.7646,122.4296,122.5241,135447.0
2019-09-27 13:55:00,142.63,142.64,142.51,142.58,32031.0,122.5241,122.5326,122.421,122.4811,32031.0
2019-09-27 14:00:00,142.56,142.62,142.42,142.45,70775.0,122.4639,122.5155,122.3437,122.3694,70775.0
2019-09-27 14:05:00,142.45,142.5,142.41,142.44,28141.0,122.3694,122.4124,122.3351,122.3608,28141.0
2019-09-27 14:10:00,142.44,142.55,142.44,142.49,17073.0,122.3608,122.4553,122.3608,122.4038,17073.0
2019-09-27 14:15:00,142.47,142.6,142.45,142.59,195346.0,122.3866,122.4983,122.3694,122.4897,195346.0
2019-09-27 14:20:00,142.59,142.64,142.52,142.64,73530.0,122.4897,122.5326,122.4296,122.5326,73530.0
2019-09-27 14:25:00,142.65,142.68,142.57,142.58,74511.0,122.5412,122.567,122.4725,122.4811,74511.0
2019-09-27 14:30:00,142.62,142.7,142.57,142.68,383892.0,122.5155,122.5842,122.4725,122.567,383892.0
2019-09-27 14:35:00,142.67,142.78,142.66,142.75,141915.0,122.5584,122.6529,122.5498,122.6271,141915.0
2019-09-27 14:40:00,142.75,142.79,142.69,142.78,70159.0,122.6271,122.6615,122.5756,122.6529,70159.0
2019-09-27 14:45:00,142.77,142.93,142.77,142.93,64363.0,122.6443,122.7818,122.6443,122.7818,64363.0
2019-09-27 14:50:00,142.92,142.93,142.86,142.92,25999.0,122.7732,122.7818,122.7216,122.7732,25999.0
2019-09-27 14:55:00,142.93,142.98,142.74,142.88,102205.0,122.7818,122.8247,122.6186,122.7388,102205.0
2019-09-27 15:00:00,142.87,142.9,142.75,142.85,89610.0,122.7302,122.756,122.6271,122.713,89610.0
2019-09-27 15:05:00,142.84,142.97,142.8,142.91,53753.0,122.7045,122.8161,122.6701,122.7646,53753.0
2019-09-27 15:10:00,142.89,142.92,142.82,142.83,41855.0,122.7474,122.7732,122.6873,122.6959,41855.0
2019-09-27 15:15:00,142.83,142.84,142.64,142.64,68514.0,122.6959,122.7045,122.5326,122.5326,68514.0
2019-09-27 15:20:00,142.64,142.73,142.63,142.67,35872.0,122.5326,122.61,122.5241,122.5584,35872.0
2019-09-27 15:25:00,142.66,142.71,142.66,142.69,42972.0,122.5498,122.5928,122.5498,122.5756,42972.0
2019-09-27 15:30:00,142.69,142.71,142.52,142.54,169794.0,122.5756,122.5928,122.4296,122.4467,169794.0
2019-09-27 15:35:00,142.54,142.62,142.51,142.52,65925.0,122.4467,122.5155,122.421,122.4296,65925.0
2019-09-27 15:40:00,142.53,142.63,142.51,142.61,111715.0,122.4382,122.5241,122.421,122.5069,111715.0
2019-09-27 15:45:00,142.6,142.63,142.58,142.61,69157.0,122.4983,122.5241,122.4811,122.5069,69157.0
2019-09-27 15:50:00,142.61,142.69,142.58,142.67,130461.0,122.5069,122.5756,122.4811,122.5584,130461.0
2019-09-27 15:55:00,142.68,142.77,142.67,142.74,396765.0,122.567,122.6443,122.5584,122.6186,396765.0
2019-09-30 09:30:00,141.89,141.99,141.87,141.87,199531.0,121.8884,121.9743,121.8712,121.8712,199531.0
2019-09-30 09:35:00,141.88,142.04,141.84,141.99,201492.0,121.8798,122.0172,121.8454,121.9743,201492.0
2019-09-30 09:40:00,141.99,142.2,141.98,142.2,288247.0,121.9743,122.1547,121.9657,122.1547,288247.0
2019-09-30 09:45:00,142.2,142.29,142.11,142.18,115969.0,122.1547,122.232,122.0774,122.1375,115969.0
2019-09-30 09:50:00,142.18,142.32,142.13,142.31,136889.0,122.1375,122.2578,122.0945,122.2492,136889.0
2019-09-30 09:55:00,142.3,142.35,142.25,142.28,69632.0,122.2406,122.2835,122.1976,122.2234,69632.0
2019-09-30 10:00:00,142.3,142.32,142.22,142.23,82562.0,122.2406,122.2578,122.1719,122.1804,82562.0
2019-09-30 10:05:00,142.23,142.39,142.23,142.37,43475.0,122.1804,122.3179,122.1804,122.3007,43475.0
2019-09-30 10:10:00,142.37,142.39,142.28,142.3,96211.0,122.3007,122.3179,122.2234,122.2406,96211.0
2019-09-30 10:15:00,142.29,142.37,142.28,142.37,380543.0,122.232,122.3007,122.2234,122.3007,380543.0
2019-09-30 10:20:00,142.36,142.41,142.32,142.37,377943.0,122.2921,122.3351,122.2578,122.3007,377943.0
2019-09-30 10:25:00,142.39,142.49,142.34,142.46,70102.0,122.3179,122.4038,122.2749,122.378,70102.0
2019-09-30 10:30:00,142.47,142.48,142.35,142.38,29700.0,122.3866,122.3952,122.2835,122.3093,29700.0
2019-09-30 10:35:00,142.39,142.4,142.31,142.31,16740.0,122.3179,122.3265,122.2492,122.2492,16740.0
2019-09-30 10:40:00,142.32,142.52,142.26,142.44,74145.0,122.2578,122.4296,122.2062,122.3608,74145.0
2019-09-30 10:45:00,142.46,142.49,142.43,142.47,68321.0,122.378,122.4038,122.3522,122.3866,68321.0
2019-09-30 10:50:00,142.49,142.54,142.39,142.39,35657.0,122.4038,122.4467,122.3179,122.3179,35657.0
2019-09-30 10:55:00,142.38,142.39,142.25,142.38,124595.0,122.3093,122.3179,122.1976,122.3093,124595.0
2019-09-30 11:00:00,142.37,142.48,142.34,142.43,103495.0,122.3007,122.3952,122.2749,122.3522,103495.0
2019-09-30 11:05:00,142.43,142.45,142.33,142.34,23653.0,122.3522,122.3694,122.2663,122.2749,23653.0
2019-09-30 11:10:00,142.32,142.49,142.31,142.49,70113.0,122.2578,122.4038,122.2492,122.4038,70113.0
2019-09-30 11:15:00,142.5,142.53,142.38,142.41,46707.0,122.4124,122.4382,122.3093,122.3351,46707.0
2019-09-30 11:20:00,142.4,142.41,142.34,142.34,22627.0,122.3265,122.3351,122.2749,122.2749,22627.0
2019-09-30 11:25:00,142.33,142.36,142.29,142.31,39358.0,122.2663,122.2921,122.232,122.2492,39358.0
2019-09-30 11:30:00,142.32,142.38,142.29,142.36,45444.0,122.2578,122.3093,122.232,122.2921,45444.0
2019-09-30 11:35:00,142.37,142.44,142.33,142.42,46379.0,122.3007,122.3608,122.2663,122.3437,46379.0
2019-09-30 11:40:00,142.41,142.47,142.39,142.46,14271.0,122.3351,122.3866,122.3179,122.378,14271.0
2019-09-30 11:45:00,142.47,142.51,142.46,142.5,16099.0,122.3866,122.421,122.378,122.4124,16099.0
2019-09-30 11:50:00,142.5,142.55,142.49,142.53,34372.0,122.4124,122.4553,122.4038,122.4382,34372.0
2019-09-30 11:55:00,142.54,142.59,142.52,142.58,46517.0,122.4467,122.4897,122.4296,122.4811,46517.0
2019-09-30 12:00:00,142.59,142.68,142.58,142.67,321619.0,122.4897,122.567,122.4811,122.5584,321619.0
2019-09-30 12:05:00,142.67,142.71,142.63,142.68,87853.0,122.5584,122.5928,122.5241,122.567,87853.0
2019-09-30 12:10:00,142.67,142.7,142.61,142.64,31433.0,122.5584,122.5842,122.5069,122.5326,31433.0
2019-09-30 12:15:00,142.64,142.73,142.63,142.7,120929.0,122.5326,122.61,122.5241,122.5842,120929.0
2019-09-30 12:20:00,142.7,142.71,142.66,142.71,34791.0,122.5842,122.5928,122.5498,122.5928,34791.0
2019-09-30 12:25:00,142.72,142.75,142.65,142.66,40126.0,122.6014,122.6271,122.5412,122.5498,40126.0
2019-09-30 12:30:00,142.66,142.73,142.65,142.7,21023.0,122.5498,122.61,122.5412,122.5842,21023.0
2019-09-30 12:35:00,142.69,142.7,142.63,142.63,25915.0,122.5756,122.5842,122.5241,122.5241,25915.0
2019-09-30 12:40:00,142.63,142.71,142.62,142.67,38825.0,122.5241,122.5928,122.5155,122.5584,38825.0
2019-09-30 12:45:00,142.67,142.69,142.62,142.62,9933.0,122.5584,122.5756,122.5155,122.5155,9933.0
2019-09-30 12:50:00,142.62,142.66,142.57,142.63,83940.0,122.5155,122.5498,122.4725,122.5241,83940.0
2019-09-30 12:55:00,142.63,142.66,142.6,142.65,30630.0,122.5241,122.5498,122.4983,122.5412,30630.0
2019-09-30 13:00:00,142.64,142.66,142.57,142.62,14706.0,122.5326,122.5498,122.4725,122.5155,14706.0
2019-09-30 13:05:00,142.63,142.67,142.62,142.63,18553.0,122.5241,122.5584,122.5155,122.5241,18553.0
2019-09-30 13:10:00,142.63,142.67,142.59,142.6,20272.0,122.5241,122.5584,122.4897,122.4983,20272.0
2019-09-30 13:15:00,142.6,142.68,142.59,142.67,23618.0,122.4983,122.567,122.4897,122.5584,23618.0
2019-09-30 13:20:00,142.67,142.73,142.67,142.73,23302.0,122.5584,122.61,122.5584,122.61,23302.0
2019-09-30 13:25:00,142.74,142.75,142.7,142.73,22949.0,122.6186,122.6271,122.5842,122.61,22949.0
2019-09-30 13:30:00,142.74,142.75,142.68,142.71,16902.0,122.6186,122.6271,122.567,122.5928,16902.0
2019-09-30 13:35:00,142.72,142.74,142.65,142.67,232023.0,122.6014,122.6186,122.5412,122.5584,232023.0
2019-09-30 13:40:00,142.67,142.7,142.61,142.63,66825.0,122.5584,122.5842,122.5069,122.5241,66825.0
2019-09-30 13:45:00,142.63,142.65,142.6,142.62,47952.0,122.5241,122.5412,122.4983,122.5155,47952.0
2019-09-30 13:50:00,142.61,142.73,142.58,142.73,88636.0,122.5069,122.61,122.4811,122.61,88636.0
2019-09-30 13:55:00,142.74,142.75,142.69,142.74,19638.0,122.6186,122.6271,122.5756,122.6186,19638.0
2019-09-30 14:00:00,142.75,142.77,142.64,142.68,40041.0,122.6271,122.6443,122.5326,122.567,40041.0
2019-09-30 14:05:00,142.68,142.73,142.65,142.68,33006.0,122.567,122.61,122.5412,122.567,33006.0
2019-09-30 14:10:00,142.68,142.71,142.67,142.68,24496.0,122.567,122.5928,122.5584,122.567,24496.0
2019-09-30 14:15:00,142.68,142.77,142.67,142.76,16910.0,122.567,122.6443,122.5584,122.6357,16910.0
2019-09-30 14:20:00,142.76,142.76,142.71,142.72,38206.0,122.6357,122.6357,122.5928,122.6014,38206.0
2019-09-30 14:25:00,142.72,142.82,142.72,142.82,22185.0,122.6014,122.6873,122.6014,122.6873,22185.0
2019-09-30 14:30:00,142.81,142.89,142.78,142.85,67827.0,122.6787,122.7474,122.6529,122.713,67827.0
2019-09-30 14:35:00,142.86,142.95,142.85,142.91,37132.0,122.7216,122.7989,122.713,122.7646,37132.0
2019-09-30 14:40:00,142.9,142.96,142.88,142.92,33003.0,122.756,122.8075,122.7388,122.7732,33003.0
2019-09-30 14:45:00,142.93,142.93,142.8,142.89,68395.0,122.7818,122.7818,122.6701,122.7474,68395.0
2019-09-30 14:50:00,142.89,143.02,142.87,142.98,70513.0,122.7474,122.8591,122.7302,122.8247,70513.0
2019-09-30 14:55:00,142.98,142.98,142.81,142.94,380547.0,122.8247,122.8247,122.6787,122.7904,380547.0
2019-09-30 15:00:00,142.94,143.01,142.86,142.95,163662.0,122.7904,122.8505,122.7216,122.7989,163662.0
2019-09-30 15:05:00,142.94,142.96,142.75,142.84,65810.0,122.7904,122.8075,122.6271,122.7045,65810.0
2019-09-30 15:10:00,142.85,142.94,142.84,142.94,42934.0,122.713,122.7904,122.7045,122.7904,42934.0
2019-09-30 15:15:00,142.94,142.98,142.91,142.97,52650.0,122.7904,122.8247,122.7646,122.8161,52650.0
2019-09-30 15:20:00,142.97,143.0,142.96,143.0,55103.0,122.8161,122.8419,122.8075,122.8419,55103.0
2019-09-30 15:25:00,143.0,143.02,142.91,142.92,53349.0,122.8419,122.8591,122.7646,122.7732,53349.0
2019-09-30 15:30:00,142.93,142.99,142.9,142.97,75695.0,122.7818,122.8333,122.756,122.8161,75695.0
2019-09-30 15:35:00,142.96,142.97,142.93,142.96,74328.0,122.8075,122.8161,122.7818,122.8075,74328.0
2019-09-30 15:40:00,142.96,142.97,142.88,142.91,114516.0,122.8075,122.8161,122.7388,122.7646,114516.0
2019-09-30 15:45:00,142.92,143.0,142.91,142.99,169378.0,122.7732,122.8419,122.7646,122.8333,169378.0
2019-09-30 15:50:00,142.99,143.03,142.95,143.03,126324.0,122.8333,122.8677,122.7989,122.8677,126324.0
2019-09-30 15:55:00,143.03,143.09,143.02,143.06,404358.0,122.8677,122.9192,122.8591,122.8934,404358.0
2019-10-01 09:30:00,141.28,141.36,141.22,141.27,209996.0,121.5762,121.6451,121.5246,121.5676,209996.0
2019-10-01 09:35:00,141.25,141.29,141.14,141.25,116993.0,121.5504,121.5848,121.4558,121.5504,116993.0
2019-10-01 09:40:00,141.24,141.38,141.24,141.32,76274.0,121.5418,121.6623,121.5418,121.6106,76274.0
2019-10-01 09:45:00,141.31,141.43,141.19,141.4,111895.0,121.602,121.7053,121.4988,121.6795,111895.0
2019-10-01 09:50:00,141.4,141.6,141.39,141.56,141059.0,121.6795,121.8516,121.6709,121.8172,141059.0
2019-10-01 09:55:00,141.58,141.58,141.45,141.53,79638.0,121.8344,121.8344,121.7225,121.7914,79638.0
2019-10-01 10:00:00,141.54,142.96,141.54,142.79,1299286.0,121.8,123.0219,121.8,122.8756,1299286.0
2019-10-01 10:05:00,142.8,142.99,142.71,142.98,339769.0,122.8842,123.0477,122.8068,123.0391,339769.0
2019-10-01 10:10:00,142.96,143.14,142.87,143.02,359134.0,123.0219,123.1768,122.9445,123.0736,359134.0
2019-10-01 10:15:00,143.03,143.23,142.94,143.22,487841.0,123.0822,123.2543,123.0047,123.2457,487841.0
2019-10-01 10:20:00,143.21,143.27,143.05,143.2,635112.0,123.2371,123.2887,123.0994,123.2285,635112.0
2019-10-01 10:25:00,143.21,143.22,142.83,142.87,226383.0,123.2371,123.2457,122.9101,122.9445,226383.0
2019-10-01 10:30:00,142.86,143.05,142.86,142.97,153244.0,122.9359,123.0994,122.9359,123.0305,153244.0
2019-10-01 10:35:00,142.97,143.19,142.97,143.13,89109.0,123.0305,123.2198,123.0305,123.1682,89109.0
2019-10-01 10:40:00,143.13,143.19,143.01,143.11,99111.0,123.1682,123.2198,123.065,123.151,99111.0
2019-10-01 10:45:00,143.12,143.35,143.06,143.3,89975.0,123.1596,123.3575,123.108,123.3145,89975.0
2019-10-01 10:50:00,143.31,143.34,143.08,143.19,158602.0,123.3231,123.3489,123.1252,123.2198,158602.0
2019-10-01 10:55:00,143.19,143.51,143.17,143.45,198555.0,123.2198,123.4952,123.2026,123.4436,198555.0
2019-10-01 11:00:00,143.44,143.66,143.41,143.62,262315.0,123.435,123.6243,123.4092,123.5899,262315.0
2019-10-01 11:05:00,143.61,143.7,143.42,143.42,219638.0,123.5813,123.6587,123.4178,123.4178,219638.0
2019-10-01 11:10:00,143.42,143.57,143.42,143.56,477760.0,123.4178,123.5468,123.4178,123.5382,477760.0
2019-10-01 11:15:00,143.57,143.63,143.33,143.51,135068.0,123.5468,123.5985,123.3403,123.4952,135068.0
2019-10-01 11:20:00,143.51,143.67,143.51,143.67,105928.0,123.4952,123.6329,123.4952,123.6329,105928.0
2019-10-01 11:25:00,143.67,143.68,143.46,143.48,602994.0,123.6329,123.6415,123.4522,123.4694,602994.0
2019-10-01 11:30:00,143.49,143.83,143.45,143.74,200658.0,123.478,123.7706,123.4436,123.6931,200658.0
2019-10-01 11:35:00,143.74,143.78,143.52,143.61,155659.0,123.6931,123.7276,123.5038,123.5813,155659.0
2019-10-01 11:40:00,143.61,143.74,143.59,143.66,59690.0,123.5813,123.6931,123.5641,123.6243,59690.0
2019-10-01 11:45:00,143.63,143.7,143.59,143.59,51498.0,123.5985,123.6587,123.5641,123.5641,51498.0
2019-10-01 11:50:00,143.59,143.75,143.55,143.74,73275.0,123.5641,123.7017,123.5296,123.6931,73275.0
2019-10-01 11:55:00,143.73,143.77,143.66,143.7,50328.0,123.6845,123.719,123.6243,123.6587,50328.0
2019-10-01 12:00:00,143.7,143.79,143.59,143.71,86816.0,123.6587,123.7362,123.5641,123.6673,86816.0
2019-10-01 12:05:00,143.72,143.85,143.64,143.65,105604.0,123.6759,123.7878,123.6071,123.6157,105604.0
2019-10-01 12:10:00,143.66,143.79,143.64,143.79,43845.0,123.6243,123.7362,123.6071,123.7362,43845.0
2019-10-01 12:15:00,143.79,143.91,143.57,143.62,191625.0,123.7362,123.8394,123.5468,123.5899,191625.0
2019-10-01 12:20:00,143.62,143.68,143.53,143.64,86809.0,123.5899,123.6415,123.5124,123.6071,86809.0
2019-10-01 12:25:00,143.63,143.72,143.6,143.7,67224.0,123.5985,123.6759,123.5727,123.6587,67224.0
2019-10-01 12:30:00,143.7,143.71,143.59,143.62,65780.0,123.6587,123.6673,123.5641,123.5899,65780.0
2019-10-01 12:35:00,143.62,143.67,143.37,143.42,116871.0,123.5899,123.6329,123.3747,123.4178,116871.0
2019-10-01 12:40:00,143.42,143.42,143.22,143.25,211391.0,123.4178,123.4178,123.2457,123.2715,211391.0
2019-10-01 12:45:00,143.22,143.26,143.15,143.18,49990.0,123.2457,123.2801,123.1854,123.2112,49990.0
2019-10-01 12:50:00,143.16,143.28,143.14,143.22,49362.0,123.194,123.2973,123.1768,123.2457,49362.0
2019-10-01 12:55:00,143.23,143.35,143.23,143.34,125404.0,123.2543,123.3575,123.2543,123.3489,125404.0
2019-10-01 13:00:00,143.34,143.35,143.21,143.32,116556.0,123.3489,123.3575,123.2371,123.3317,116556.0
2019-10-01 13:05:00,143.31,143.4,143.29,143.32,60850.0,123.3231,123.4006,123.3059,123.3317,60850.0
2019-10-01 13:10:00,143.32,143.33,143.23,143.27,67096.0,123.3317,123.3403,123.2543,123.2887,67096.0
2019-10-01 13:15:00,143.27,143.34,143.23,143.26,74699.0,123.2887,123.3489,123.2543,123.2801,74699.0
2019-10-01 13:20:00,143.27,143.29,143.15,143.29,72264.0,123.2887,123.3059,123.1854,123.3059,72264.0
2019-10-01 13:25:00,143.27,143.31,143.17,143.27,41471.0,123.2887,123.3231,123.2026,123.2887,41471.0
2019-10-01 13:30:00,143.26,143.39,143.25,143.39,56966.0,123.2801,123.392,123.2715,123.392,56966.0
2019-10-01 13:35:00,143.37,143.48,143.34,143.38,89665.0,123.3747,123.4694,123.3489,123.3833,89665.0
2019-10-01 13:40:00,143.38,143.38,143.31,143.36,291998.0,123.3833,123.3833,123.3231,123.3661,291998.0
2019-10-01 13:45:00,143.35,143.39,143.27,143.37,96474.0,123.3575,123.392,123.2887,123.3747,96474.0
2019-10-01 13:50:00,143.36,143.39,143.29,143.39,66207.0,123.3661,123.392,123.3059,123.392,66207.0
2019-10-01 13:55:00,143.39,143.5,143.29,143.47,109297.0,123.392,123.4866,123.3059,123.4608,109297.0
2019-10-01 14:00:00,143.47,143.47,143.26,143.3,97272.0,123.4608,123.4608,123.2801,123.3145,97272.0
2019-10-01 14:05:00,143.3,143.36,143.2,143.28,48127.0,123.3145,123.3661,123.2285,123.2973,48127.0
2019-10-01 14:10:00,143.28,143.28,143.14,143.21,68058.0,123.2973,123.2973,123.1768,123.2371,68058.0
2019-10-01 14:15:00,143.2,143.3,143.16,143.28,90159.0,123.2285,123.3145,123.194,123.2973,90159.0
2019-10-01 14:20:00,143.28,143.33,143.26,143.31,39172.0,123.2973,123.3403,123.2801,123.3231,39172.0
2019-10-01 14:25:00,143.31,143.36,143.28,143.32,49364.0,123.3231,123.3661,123.2973,123.3317,49364.0
2019-10-01 14:30:00,143.33,143.35,143.09,143.11,144444.0,123.3403,123.3575,123.1338,123.151,144444.0
2019-10-01 14:35:00,143.12,143.17,143.05,143.08,80155.0,123.1596,123.2026,123.0994,123.1252,80155.0
2019-10-01 14:40:00,143.06,143.06,142.89,142.91,253736.0,123.108,123.108,122.9617,122.9789,253736.0
2019-10-01 14:45:00,142.91,142.95,142.82,142.92,73091.0,122.9789,123.0133,122.9014,122.9875,73091.0
2019-10-01 14:50:00,142.93,143.01,142.92,142.93,36203.0,122.9961,123.065,122.9875,122.9961,36203.0
2019-10-01 14:55:00,142.94,143.22,142.94,143.15,189149.0,123.0047,123.2457,123.0047,123.1854,189149.0
2019-10-01 15:00:00,143.15,143.2,143.09,143.19,141084.0,123.1854,123.2285,123.1338,123.2198,141084.0
2019-10-01 15:05:00,143.2,143.25,143.0,143.05,102663.0,123.2285,123.2715,123.0563,123.0994,102663.0
2019-10-01 15:10:00,143.04,143.07,142.93,143.02,69023.0,123.0908,123.1166,122.9961,123.0736,69023.0
2019-10-01 15:15:00,143.02,143.06,142.97,143.02,47272.0,123.0736,123.108,123.0305,123.0736,47272.0
2019-10-01 15:20:00,143.03,143.05,142.97,143.01,33429.0,123.0822,123.0994,123.0305,123.065,33429.0
2019-10-01 15:25:00,143.01,143.01,142.92,142.96,79043.0,123.065,123.065,122.9875,123.0219,79043.0
2019-10-01 15:30:00,142.96,143.03,142.93,142.97,189937.0,123.0219,123.0822,122.9961,123.0305,189937.0
2019-10-01 15:35:00,142.97,143.01,142.91,143.01,62811.0,123.0305,123.065,122.9789,123.065,62811.0
2019-10-01 15:40:00,143.01,143.13,142.99,143.01,134349.0,123.065,123.1682,123.0477,123.065,134349.0
2019-10-01 15:45:00,143.01,143.18,143.01,143.13,133848.0,123.065,123.2112,123.065,123.1682,133848.0
2019-10-01 15:50:00,143.13,143.22,143.11,143.12,120526.0,123.1682,123.2457,123.151,123.1596,120526.0
2019-10-01 15:55:00,143.13,143.4,143.13,143.27,565037.0,123.1682,123.4006,123.1682,123.2887,565037.0
2019-10-02 09:30:00,143.46,143.76,143.46,143.73,208095.0,123.4522,123.7104,123.4522,123.6845,208095.0
2019-10-02 09:35:00,143.72,143.82,143.65,143.78,144589.0,123.6759,123.762,123.6157,123.7276,144589.0
2019-10-02 09:40:00,143.78,143.82,143.63,143.75,151022.0,123.7276,123.762,123.5985,123.7017,151022.0
2019-10-02 09:45:00,143.76,143.81,143.58,143.64,99149.0,123.7104,123.7534,123.5555,123.6071,99149.0
2019-10-02 09:50:00,143.67,143.7,143.49,143.54,97395.0,123.6329,123.6587,123.478,123.521,97395.0
2019-10-02 09:55:00,143.57,143.69,143.51,143.51,114385.0,123.5468,123.6501,123.4952,123.4952,114385.0
2019-10-02 10:00:00,143.52,143.74,143.5,143.5,413848.0,123.5038,123.6931,123.4866,123.4866,413848.0
2019-10-02 10:05:00,143.51,143.52,143.24,143.42,255584.0,123.4952,123.5038,123.2629,123.4178,255584.0
2019-10-02 10:10:00,143.42,143.51,143.36,143.49,57730.0,123.4178,123.4952,123.3661,123.478,57730.0
2019-10-02 10:15:00,143.5,143.58,143.43,143.55,123312.0,123.4866,123.5555,123.4264,123.5296,123312.0
2019-10-02 10:20:00,143.56,143.64,143.48,143.64,62785.0,123.5382,123.6071,123.4694,123.6071,62785.0
2019-10-02 10:25:00,143.65,143.78,143.62,143.74,79067.0,123.6157,123.7276,123.5899,123.6931,79067.0
2019-10-02 10:30:00,143.75,143.92,143.74,143.83,112025.0,123.7017,123.848,123.6931,123.7706,112025.0
2019-10-02 10:35:00,143.82,143.99,143.79,143.97,82990.0,123.762,123.9083,123.7362,123.8911,82990.0
2019-10-02 10:40:00,143.97,144.13,143.91,143.99,185279.0,123.8911,124.0287,123.8394,123.9083,185279.0
2019-10-02 10:45:00,144.01,144.03,143.9,143.97,318929.0,123.9255,123.9427,123.8308,123.8911,318929.0
2019-10-02 10:50:00,143.97,144.17,143.93,144.1,340398.0,123.8911,124.0632,123.8566,124.0029,340398.0
2019-10-02 10:55:00,144.09,144.22,144.08,144.16,196108.0,123.9943,124.1062,123.9857,124.0546,196108.0
2019-10-02 11:00:00,144.17,144.23,143.96,144.02,256911.0,124.0632,124.1148,123.8825,123.9341,256911.0
2019-10-02 11:05:00,144.02,144.09,144.0,144.06,58562.0,123.9341,123.9943,123.9169,123.9685,58562.0
2019-10-02 11:10:00,144.07,144.2,144.01,144.03,161030.0,123.9771,124.089,123.9255,123.9427,161030.0
2019-10-02 11:15:00,144.02,144.1,144.0,144.03,156655.0,123.9341,124.0029,123.9169,123.9427,156655.0
2019-10-02 11:20:00,144.02,144.05,143.88,143.89,1781692.0,123.9341,123.9599,123.8136,123.8222,1781692.0
2019-10-02 11:25:00,143.89,144.14,143.89,144.1,391803.0,123.8222,124.0374,123.8222,124.0029,391803.0
2019-10-02 11:30:00,144.1,144.27,144.06,144.18,104175.0,124.0029,124.1492,123.9685,124.0718,104175.0
2019-10-02 11:35:00,144.19,144.23,144.12,144.16,72500.0,124.0804,124.1148,124.0201,124.0546,72500.0
2019-10-02 11:40:00,144.17,144.23,144.14,144.17,117925.0,124.0632,124.1148,124.0374,124.0632,117925.0
2019-10-02 11:45:00,144.17,144.17,144.07,144.09,85932.0,124.0632,124.0632,123.9771,123.9943,85932.0
2019-10-02 11:50:00,144.09,144.09,143.85,143.91,141379.0,123.9943,123.9943,123.7878,123.8394,141379.0
2019-10-02 11:55:00,143.89,143.99,143.84,143.94,101328.0,123.8222,123.9083,123.7792,123.8652,101328.0
2019-10-02 12:00:00,143.96,144.12,143.96,144.07,43248.0,123.8825,124.0201,123.8825,123.9771,43248.0
2019-10-02 12:05:00,144.06,144.08,143.97,143.97,73041.0,123.9685,123.9857,123.8911,123.8911,73041.0
2019-10-02 12:10:00,143.97,144.06,143.96,143.99,80991.0,123.8911,123.9685,123.8825,123.9083,80991.0
2019-10-02 12:15:00,143.99,144.06,143.92,144.05,81549.0,123.9083,123.9685,123.848,123.9599,81549.0
2019-10-02 12:20:00,144.04,144.12,144.02,144.09,46608.0,123.9513,124.0201,123.9341,123.9943,46608.0
2019-10-02 12:25:00,144.09,144.12,144.05,144.05,61380.0,123.9943,124.0201,123.9599,123.9599,61380.0
2019-10-02 12:30:00,144.04,144.09,144.02,144.09,28558.0,123.9513,123.9943,123.9341,123.9943,28558.0
2019-10-02 12:35:00,144.09,144.12,144.06,144.08,21242.0,123.9943,124.0201,123.9685,123.9857,21242.0
2019-10-02 12:40:00,144.06,144.09,144.0,144.0,19629.0,123.9685,123.9943,123.9169,123.9169,19629.0
2019-10-02 12:45:00,144.01,144.09,143.99,144.08,46238.0,123.9255,123.9943,123.9083,123.9857,46238.0
2019-10-02 12:50:00,144.08,144.12,144.07,144.08,17058.0,123.9857,124.0201,123.9771,123.9857,17058.0
2019-10-02 12:55:00,144.08,144.21,144.08,144.19,102158.0,123.9857,124.0976,123.9857,124.0804,102158.0
2019-10-02 13:00:00,144.19,144.2,144.12,144.16,55634.0,124.0804,124.089,124.0201,124.0546,55634.0
2019-10-02 13:05:00,144.16,144.16,144.02,144.08,74374.0,124.0546,124.0546,123.9341,123.9857,74374.0
2019-10-02 13:10:00,144.08,144.09,143.84,143.93,129971.0,123.9857,123.9943,123.7792,123.8566,129971.0
2019-10-02 13:15:00,143.92,143.95,143.9,143.91,161193.0,123.848,123.8739,123.8308,123.8394,161193.0
2019-10-02 13:20:00,143.91,143.95,143.86,143.91,106561.0,123.8394,123.8739,123.7964,123.8394,106561.0
2019-10-02 13:25:00,143.9,143.91,143.82,143.86,66034.0,123.8308,123.8394,123.762,123.7964,66034.0
2019-10-02 13:30:00,143.86,143.96,143.8,143.94,57960.0,123.7964,123.8825,123.7448,123.8652,57960.0
2019-10-02 13:35:00,143.93,144.04,143.9,143.97,75534.0,123.8566,123.9513,123.8308,123.8911,75534.0
2019-10-02 13:40:00,143.97,144.01,143.89,143.91,31767.0,123.8911,123.9255,123.8222,123.8394,31767.0
2019-10-02 13:45:00,143.92,144.03,143.89,143.99,51351.0,123.848,123.9427,123.8222,123.9083,51351.0
2019-10-02 13:50:00,143.98,144.02,143.88,143.9,54662.0,123.8997,123.9341,123.8136,123.8308,54662.0
2019-10-02 13:55:00,143.89,144.04,143.88,144.04,91439.0,123.8222,123.9513,123.8136,123.9513,91439.0
2019-10-02 14:00:00,144.04,144.15,143.97,144.01,168179.0,123.9513,124.046,123.8911,123.9255,168179.0
2019-10-02 14:05:00,144.02,144.1,144.0,144.03,128461.0,123.9341,124.0029,123.9169,123.9427,128461.0
2019-10-02 14:10:00,144.02,144.06,143.99,144.03,106843.0,123.9341,123.9685,123.9083,123.9427,106843.0
2019-10-02 14:15:00,144.03,144.03,143.84,143.88,99931.0,123.9427,123.9427,123.7792,123.8136,99931.0
2019-10-02 14:20:00,143.88,143.88,143.73,143.76,251228.0,123.8136,123.8136,123.6845,123.7104,251228.0
2019-10-02 14:25:00,143.77,143.87,143.74,143.84,34053.0,123.719,123.805,123.6931,123.7792,34053.0
2019-10-02 14:30:00,143.84,143.93,143.81,143.9,56667.0,123.7792,123.8566,123.7534,123.8308,56667.0
2019-10-02 14:35:00,143.9,143.92,143.77,143.84,67419.0,123.8308,123.848,123.719,123.7792,67419.0
2019-10-02 14:40:00,143.83,143.87,143.78,143.79,79090.0,123.7706,123.805,123.7276,123.7362,79090.0
2019-10-02 14:45:00,143.78,143.79,143.57,143.64,158623.0,123.7276,123.7362,123.5468,123.6071,158623.0
2019-10-02 14:50:00,143.63,143.78,143.59,143.77,103941.0,123.5985,123.7276,123.5641,123.719,103941.0
2019-10-02 14:55:00,143.76,143.84,143.69,143.73,93201.0,123.7104,123.7792,123.6501,123.6845,93201.0
2019-10-02 15:00:00,143.72,143.81,143.67,143.77,65423.0,123.6759,123.7534,123.6329,123.719,65423.0
2019-10-02 15:05:00,143.77,143.8,143.73,143.75,37589.0,123.719,123.7448,123.6845,123.7017,37589.0
2019-10-02 15:10:00,143.74,143.75,143.64,143.66,89930.0,123.6931,123.7017,123.6071,123.6243,89930.0
2019-10-02 15:15:00,143.66,143.72,143.65,143.67,64995.0,123.6243,123.6759,123.6157,123.6329,64995.0
2019-10-02 15:20:00,143.69,143.77,143.66,143.72,83494.0,123.6501,123.719,123.6243,123.6759,83494.0
2019-10-02 15:25:00,143.74,143.75,143.64,143.64,64865.0,123.6931,123.7017,123.6071,123.6071,64865.0
2019-10-02 15:30:00,143.65,143.67,143.53,143.55,167930.0,123.6157,123.6329,123.5124,123.5296,167930.0
2019-10-02 15:35:00,143.55,143.59,143.51,143.59,134920.0,123.5296,123.5641,123.4952,123.5641,134920.0
2019-10-02 15:40:00,143.59,143.59,143.5,143.57,139413.0,123.5641,123.5641,123.4866,123.5468,139413.0
2019-10-02 15:45:00,143.57,143.68,143.55,143.67,142936.0,123.5468,123.6415,123.5296,123.6329,142936.0
2019-10-02 15:50:00,143.68,143.73,143.6,143.6,131030.0,123.6415,123.6845,123.5727,123.5727,131030.0
2019-10-02 15:55:00,143.61,143.68,143.58,143.61,297343.0,123.5813,123.6415,123.5555,123.5813,297343.0
2019-10-03 09:30:00,143.98,144.12,143.92,144.12,168677.0,123.8997,124.0201,123.848,124.0201,168677.0
2019-10-03 09:35:00,144.1,144.25,144.07,144.18,122034.0,124.0029,124.132,123.9771,124.0718,122034.0
2019-10-03 09:40:00,144.19,144.37,144.19,144.37,165122.0,124.0804,124.2353,124.0804,124.2353,165122.0
2019-10-03 09:45:00,144.36,144.38,144.23,144.24,176768.0,124.2267,124.2439,124.1148,124.1234,176768.0
2019-10-03 09:50:00,144.24,144.44,144.22,144.38,72767.0,124.1234,124.2955,124.1062,124.2439,72767.0
2019-10-03 09:55:00,144.38,144.4,144.22,144.27,180893.0,124.2439,124.2611,124.1062,124.1492,180893.0
2019-10-03 10:00:00,144.32,145.45,144.28,145.4,1182108.0,124.1922,125.1647,124.1578,125.1216,1182108.0
2019-10-03 10:05:00,145.42,145.67,145.39,145.51,404209.0,125.1388,125.354,125.113,125.2163,404209.0
2019-10-03 10:10:00,145.52,145.63,145.39,145.53,322411.0,125.2249,125.3195,125.113,125.2335,322411.0
2019-10-03 10:15:00,145.53,145.56,145.33,145.36,313864.0,125.2335,125.2593,125.0614,125.0872,313864.0
2019-10-03 10:20:00,145.36,145.47,145.27,145.37,262499.0,125.0872,125.1819,125.0098,125.0958,262499.0
2019-10-03 10:25:00,145.37,145.39,145.05,145.22,423999.0,125.0958,125.113,124.8204,124.9667,423999.0
2019-10-03 10:30:00,145.21,145.23,144.97,144.98,120975.0,124.9581,124.9753,124.7516,124.7602,120975.0
2019-10-03 10:35:00,145.01,145.06,144.77,144.94,336671.0,124.786,124.829,124.5795,124.7258,336671.0
2019-10-03 10:40:00,144.95,145.11,144.93,145.1,146546.0,124.7344,124.8721,124.7172,124.8635,146546.0
2019-10-03 10:45:00,145.07,145.22,145.03,145.1,111997.0,124.8377,124.9667,124.8032,124.8635,111997.0
2019-10-03 10:50:00,145.1,145.14,144.95,145.0,475202.0,124.8635,124.8979,124.7344,124.7774,475202.0
2019-10-03 10:55:00,144.99,145.0,144.77,144.8,111578.0,124.7688,124.7774,124.5795,124.6053,111578.0
2019-10-03 11:00:00,144.81,144.88,144.56,144.58,258432.0,124.6139,124.6741,124.3988,124.416,258432.0
2019-10-03 11:05:00,144.59,144.6,144.4,144.51,508266.0,124.4246,124.4332,124.2611,124.3558,508266.0
2019-10-03 11:10:00,144.51,144.61,144.32,144.41,182191.0,124.3558,124.4418,124.1922,124.2697,182191.0
2019-10-03 11:15:00,144.4,144.48,144.28,144.31,198819.0,124.2611,124.3299,124.1578,124.1836,198819.0
2019-10-03 11:20:00,144.32,144.51,144.29,144.47,152569.0,124.1922,124.3558,124.1664,124.3213,152569.0
2019-10-03 11:25:00,144.47,144.61,144.43,144.57,139082.0,124.3213,124.4418,124.2869,124.4074,139082.0
2019-10-03 11:30:00,144.56,144.76,144.47,144.75,109382.0,124.3988,124.5709,124.3213,124.5623,109382.0
2019-10-03 11:35:00,144.76,144.79,144.65,144.72,112310.0,124.5709,124.5967,124.4762,124.5365,112310.0
2019-10-03 11:40:00,144.72,144.72,144.55,144.55,102586.0,124.5365,124.5365,124.3902,124.3902,102586.0
2019-10-03 11:45:00,144.55,144.78,144.55,144.67,82611.0,124.3902,124.5881,124.3902,124.4934,82611.0
2019-10-03 11:50:00,144.66,144.82,144.65,144.71,70861.0,124.4848,124.6225,124.4762,124.5279,70861.0
2019-10-03 11:55:00,144.71,144.82,144.71,144.8,38396.0,124.5279,124.6225,124.5279,124.6053,38396.0
2019-10-03 12:00:00,144.78,144.79,144.61,144.66,53968.0,124.5881,124.5967,124.4418,124.4848,53968.0
2019-10-03 12:05:00,144.67,144.69,144.57,144.65,78606.0,124.4934,124.5106,124.4074,124.4762,78606.0
2019-10-03 12:10:00,144.63,144.67,144.56,144.57,113525.0,124.459,124.4934,124.3988,124.4074,113525.0
2019-10-03 12:15:00,144.57,144.7,144.53,144.69,48491.0,124.4074,124.5193,124.373,124.5106,48491.0
2019-10-03 12:20:00,144.69,144.72,144.61,144.64,258290.0,124.5106,124.5365,124.4418,124.4676,258290.0
2019-10-03 12:25:00,144.64,144.65,144.52,144.59,44979.0,124.4676,124.4762,124.3644,124.4246,44979.0
2019-10-03 12:30:00,144.6,144.63,144.51,144.57,59475.0,124.4332,124.459,124.3558,124.4074,59475.0
2019-10-03 12:35:00,144.56,144.68,144.54,144.62,71380.0,124.3988,124.502,124.3816,124.4504,71380.0
2019-10-03 12:40:00,144.63,144.64,144.47,144.59,71157.0,124.459,124.4676,124.3213,124.4246,71157.0
2019-10-03 12:45:00,144.59,144.65,144.5,144.63,61734.0,124.4246,124.4762,124.3471,124.459,61734.0
2019-10-03 12:50:00,144.63,144.75,144.56,144.75,48553.0,124.459,124.5623,124.3988,124.5623,48553.0
2019-10-03 12:55:00,144.74,144.81,144.66,144.72,53043.0,124.5537,124.6139,124.4848,124.5365,53043.0
2019-10-03 13:00:00,144.69,144.74,144.64,144.64,29034.0,124.5106,124.5537,124.4676,124.4676,29034.0
2019-10-03 13:05:00,144.63,144.86,144.62,144.86,27666.0,124.459,124.6569,124.4504,124.6569,27666.0
2019-10-03 13:10:00,144.82,144.9,144.81,144.85,187307.0,124.6225,124.6914,124.6139,124.6483,187307.0
2019-10-03 13:15:00,144.85,144.9,144.83,144.87,29787.0,124.6483,124.6914,124.6311,124.6655,29787.0
2019-10-03 13:20:00,144.87,145.0,144.72,144.77,106026.0,124.6655,124.7774,124.5365,124.5795,106026.0
2019-10-03 13:25:00,144.75,144.91,144.73,144.9,83993.0,124.5623,124.7,124.5451,124.6914,83993.0
2019-10-03 13:30:00,144.89,144.91,144.76,144.79,90854.0,124.6828,124.7,124.5709,124.5967,90854.0
2019-10-03 13:35:00,144.81,144.85,144.77,144.78,362105.0,124.6139,124.6483,124.5795,124.5881,362105.0
2019-10-03 13:40:00,144.78,144.8,144.6,144.72,70767.0,124.5881,124.6053,124.4332,124.5365,70767.0
2019-10-03 13:45:00,144.72,144.78,144.6,144.77,52424.0,124.5365,124.5881,124.4332,124.5795,52424.0
2019-10-03 13:50:00,144.76,144.96,144.75,144.96,68124.0,124.5709,124.743,124.5623,124.743,68124.0
2019-10-03 13:55:00,144.97,145.05,144.9,144.98,86112.0,124.7516,124.8204,124.6914,124.7602,86112.0
2019-10-03 14:00:00,144.98,145.12,144.98,145.02,73901.0,124.7602,124.8807,124.7602,124.7946,73901.0
2019-10-03 14:05:00,145.02,145.16,144.97,145.16,51818.0,124.7946,124.9151,124.7516,124.9151,51818.0
2019-10-03 14:10:00,145.16,145.2,145.07,145.09,91532.0,124.9151,124.9495,124.8377,124.8549,91532.0
2019-10-03 14:15:00,145.08,145.21,145.07,145.17,48576.0,124.8463,124.9581,124.8377,124.9237,48576.0
2019-10-03 14:20:00,145.18,145.18,145.04,145.09,78981.0,124.9323,124.9323,124.8118,124.8549,78981.0
2019-10-03 14:25:00,145.1,145.13,145.04,145.06,64347.0,124.8635,124.8893,124.8118,124.829,64347.0
2019-10-03 14:30:00,145.07,145.14,145.05,145.08,58096.0,124.8377,124.8979,124.8204,124.8463,58096.0
2019-10-03 14:35:00,145.09,145.24,145.09,145.23,30404.0,124.8549,124.9839,124.8549,124.9753,30404.0
2019-10-03 14:40:00,145.22,145.24,145.04,145.12,45230.0,124.9667,124.9839,124.8118,124.8807,45230.0
2019-10-03 14:45:00,145.13,145.22,144.99,145.0,76217.0,124.8893,124.9667,124.7688,124.7774,76217.0
2019-10-03 14:50:00,145.0,145.07,144.98,145.01,58405.0,124.7774,124.8377,124.7602,124.786,58405.0
2019-10-03 14:55:00,145.0,145.08,145.0,145.05,54216.0,124.7774,124.8463,124.7774,124.8204,54216.0
2019-10-03 15:00:00,145.04,145.21,145.04,145.19,106869.0,124.8118,124.9581,124.8118,124.9409,106869.0
2019-10-03 15:05:00,145.2,145.25,145.08,145.09,45698.0,124.9495,124.9925,124.8463,124.8549,45698.0
2019-10-03 15:10:00,145.09,145.2,145.08,145.2,53238.0,124.8549,124.9495,124.8463,124.9495,53238.0
2019-10-03 15:15:00,145.19,145.24,145.14,145.21,73741.0,124.9409,124.9839,124.8979,124.9581,73741.0
2019-10-03 15:20:00,145.21,145.24,145.01,145.05,115814.0,124.9581,124.9839,124.786,124.8204,115814.0
2019-10-03 15:25:00,145.04,145.07,144.92,144.92,104622.0,124.8118,124.8377,124.7086,124.7086,104622.0
2019-10-03 15:30:00,144.93,145.05,144.92,145.05,139503.0,124.7172,124.8204,124.7086,124.8204,139503.0
2019-10-03 15:35:00,145.04,145.06,144.94,144.95,53036.0,124.8118,124.829,124.7258,124.7344,53036.0
2019-10-03 15:40:00,144.96,145.0,144.93,144.94,145138.0,124.743,124.7774,124.7172,124.7258,145138.0
2019-10-03 15:45:00,144.95,144.95,144.86,144.95,213991.0,124.7344,124.7344,124.6569,124.7344,213991.0
2019-10-03 15:50:00,144.94,144.98,144.83,144.85,117810.0,124.7258,124.7602,124.6311,124.6483,117810.0
2019-10-03 15:55:00,144.85,144.99,144.82,144.92,502367.0,124.6483,124.7688,124.6225,124.7086,502367.0
2019-10-04 09:30:00,145.31,145.39,145.2,145.34,449165.0,125.0442,125.113,124.9495,125.07,449165.0
2019-10-04 09:35:00,145.35,145.49,145.27,145.47,129168.0,125.0786,125.1991,125.0098,125.1819,129168.0
2019-10-04 09:40:00,145.48,145.55,145.41,145.48,192887.0,125.1905,125.2507,125.1302,125.1905,192887.0
2019-10-04 09:45:00,145.48,145.53,145.41,145.44,73726.0,125.1905,125.2335,125.1302,125.156,73726.0
2019-10-04 09:50:00,145.44,145.46,145.34,145.43,114952.0,125.156,125.1733,125.07,125.1474,114952.0
2019-10-04 09:55:00,145.43,145.52,145.28,145.28,126997.0,125.1474,125.2249,125.0184,125.0184,126997.0
2019-10-04 10:00:00,145.29,145.5,145.27,145.49,152773.0,125.027,125.2077,125.0098,125.1991,152773.0
2019-10-04 10:05:00,145.49,145.8,145.49,145.67,587604.0,125.1991,125.4658,125.1991,125.354,587604.0
2019-10-04 10:10:00,145.68,145.74,145.57,145.6,117659.0,125.3626,125.4142,125.2679,125.2937,117659.0
2019-10-04 10:15:00,145.59,145.6,145.49,145.52,72826.0,125.2851,125.2937,125.1991,125.2249,72826.0
2019-10-04 10:20:00,145.51,145.62,145.47,145.6,106630.0,125.2163,125.3109,125.1819,125.2937,106630.0
2019-10-04 10:25:00,145.63,145.69,145.6,145.61,57701.0,125.3195,125.3712,125.2937,125.3023,57701.0
2019-10-04 10:30:00,145.61,145.9,145.58,145.71,228706.0,125.3023,125.5519,125.2765,125.3884,228706.0
2019-10-04 10:35:00,145.71,145.76,145.6,145.68,207829.0,125.3884,125.4314,125.2937,125.3626,207829.0
2019-10-04 10:40:00,145.69,145.74,145.6,145.65,60888.0,125.3712,125.4142,125.2937,125.3368,60888.0
2019-10-04 10:45:00,145.65,145.78,145.62,145.72,169131.0,125.3368,125.4486,125.3109,125.397,169131.0
2019-10-04 10:50:00,145.7,145.7,145.47,145.61,273559.0,125.3798,125.3798,125.1819,125.3023,273559.0
2019-10-04 10:55:00,145.61,145.83,145.54,145.83,77370.0,125.3023,125.4917,125.2421,125.4917,77370.0
2019-10-04 11:00:00,145.83,145.87,145.68,145.78,128686.0,125.4917,125.5261,125.3626,125.4486,128686.0
2019-10-04 11:05:00,145.78,145.79,145.69,145.75,294034.0,125.4486,125.4572,125.3712,125.4228,294034.0
2019-10-04 11:10:00,145.75,145.81,145.65,145.7,64011.0,125.4228,125.4744,125.3368,125.3798,64011.0
2019-10-04 11:15:00,145.7,145.7,145.54,145.54,52349.0,125.3798,125.3798,125.2421,125.2421,52349.0
2019-10-04 11:20:00,145.54,145.59,145.46,145.54,71897.0,125.2421,125.2851,125.1733,125.2421,71897.0
2019-10-04 11:25:00,145.54,145.59,145.48,145.57,122562.0,125.2421,125.2851,125.1905,125.2679,122562.0
2019-10-04 11:30:00,145.57,145.59,145.43,145.48,44469.0,125.2679,125.2851,125.1474,125.1905,44469.0
2019-10-04 11:35:00,145.48,145.56,145.46,145.53,63983.0,125.1905,125.2593,125.1733,125.2335,63983.0
2019-10-04 11:40:00,145.53,145.62,145.52,145.58,40940.0,125.2335,125.3109,125.2249,125.2765,40940.0
2019-10-04 11:45:00,145.58,145.61,145.55,145.56,23386.0,125.2765,125.3023,125.2507,125.2593,23386.0
2019-10-04 11:50:00,145.57,145.59,145.49,145.59,67648.0,125.2679,125.2851,125.1991,125.2851,67648.0
2019-10-04 11:55:00,145.59,145.68,145.59,145.66,32537.0,125.2851,125.3626,125.2851,125.3454,32537.0
2019-10-04 12:00:00,145.66,145.76,145.61,145.72,101283.0,125.3454,125.4314,125.3023,125.397,101283.0
2019-10-04 12:05:00,145.72,145.77,145.66,145.7,60462.0,125.397,125.44,125.3454,125.3798,60462.0
2019-10-04 12:10:00,145.7,145.87,145.69,145.86,67563.0,125.3798,125.5261,125.3712,125.5175,67563.0
2019-10-04 12:15:00,145.86,145.87,145.78,145.83,40731.0,125.5175,125.5261,125.4486,125.4917,40731.0
2019-10-04 12:20:00,145.85,145.93,145.8,145.83,183924.0,125.5089,125.5777,125.4658,125.4917,183924.0
2019-10-04 12:25:00,145.82,145.83,145.61,145.66,82793.0,125.4831,125.4917,125.3023,125.3454,82793.0
2019-10-04 12:30:00,145.66,145.72,145.54,145.57,75094.0,125.3454,125.397,125.2421,125.2679,75094.0
2019-10-04 12:35:00,145.56,145.62,145.53,145.57,48573.0,125.2593,125.3109,125.2335,125.2679,48573.0
2019-10-04 12:40:00,145.56,145.68,145.55,145.67,53245.0,125.2593,125.3626,125.2507,125.354,53245.0
2019-10-04 12:45:00,145.66,145.72,145.57,145.57,45301.0,125.3454,125.397,125.2679,125.2679,45301.0
2019-10-04 12:50:00,145.57,145.6,145.52,145.54,32087.0,125.2679,125.2937,125.2249,125.2421,32087.0
2019-10-04 12:55:00,145.56,145.73,145.55,145.63,67571.0,125.2593,125.4056,125.2507,125.3195,67571.0
2019-10-04 13:00:00,145.64,145.69,145.6,145.69,34552.0,125.3282,125.3712,125.2937,125.3712,34552.0
2019-10-04 13:05:00,145.69,145.69,145.62,145.65,34165.0,125.3712,125.3712,125.3109,125.3368,34165.0
2019-10-04 13:10:00,145.63,145.63,145.53,145.61,55335.0,125.3195,125.3195,125.2335,125.3023,55335.0
2019-10-04 13:15:00,145.61,145.65,145.57,145.65,43985.0,125.3023,125.3368,125.2679,125.3368,43985.0
2019-10-04 13:20:00,145.64,145.69,145.63,145.68,71385.0,125.3282,125.3712,125.3195,125.3626,71385.0
2019-10-04 13:25:00,145.68,145.7,145.58,145.61,39371.0,125.3626,125.3798,125.2765,125.3023,39371.0
2019-10-04 13:30:00,145.61,145.64,145.53,145.58,145661.0,125.3023,125.3282,125.2335,125.2765,145661.0
2019-10-04 13:35:00,145.58,145.76,145.53,145.71,70120.0,125.2765,125.4314,125.2335,125.3884,70120.0
2019-10-04 13:40:00,145.71,145.71,145.53,145.62,55337.0,125.3884,125.3884,125.2335,125.3109,55337.0
2019-10-04 13:45:00,145.63,145.66,145.53,145.59,55685.0,125.3195,125.3454,125.2335,125.2851,55685.0
2019-10-04 13:50:00,145.58,145.67,145.56,145.58,43450.0,125.2765,125.354,125.2593,125.2765,43450.0
2019-10-04 13:55:00,145.6,145.71,145.47,145.5,131867.0,125.2937,125.3884,125.1819,125.2077,131867.0
2019-10-04 14:00:00,145.5,145.6,145.45,145.56,135677.0,125.2077,125.2937,125.1647,125.2593,135677.0
2019-10-04 14:05:00,145.55,145.69,145.54,145.68,59119.0,125.2507,125.3712,125.2421,125.3626,59119.0
2019-10-04 14:10:00,145.69,145.69,145.6,145.66,35244.0,125.3712,125.3712,125.2937,125.3454,35244.0
2019-10-04 14:15:00,145.65,145.66,145.52,145.58,45012.0,125.3368,125.3454,125.2249,125.2765,45012.0
2019-10-04 14:20:00,145.59,145.66,145.53,145.58,101533.0,125.2851,125.3454,125.2335,125.2765,101533.0
2019-10-04 14:25:00,145.58,145.61,145.56,145.59,35538.0,125.2765,125.3023,125.2593,125.2851,35538.0
2019-10-04 14:30:00,145.58,145.71,145.55,145.65,50511.0,125.2765,125.3884,125.2507,125.3368,50511.0
2019-10-04 14:35:00,145.65,145.7,145.52,145.52,49385.0,125.3368,125.3798,125.2249,125.2249,49385.0
2019-10-04 14:40:00,145.52,145.67,145.49,145.66,46753.0,125.2249,125.354,125.1991,125.3454,46753.0
2019-10-04 14:45:00,145.66,145.69,145.6,145.68,38991.0,125.3454,125.3712,125.2937,125.3626,38991.0
2019-10-04 14:50:00,145.69,145.71,145.56,145.67,59034.0,125.3712,125.3884,125.2593,125.354,59034.0
2019-10-04 14:55:00,145.66,145.83,145.65,145.76,133356.0,125.3454,125.4917,125.3368,125.4314,133356.0
2019-10-04 15:00:00,145.77,146.02,145.65,145.96,229477.0,125.44,125.6552,125.3368,125.6035,229477.0
2019-10-04 15:05:00,145.97,146.03,145.92,146.0,96946.0,125.6121,125.6638,125.5691,125.6379,96946.0
2019-10-04 15:10:00,146.0,146.01,145.79,145.8,83068.0,125.6379,125.6466,125.4572,125.4658,83068.0
2019-10-04 15:15:00,145.81,145.85,145.8,145.83,261130.0,125.4744,125.5089,125.4658,125.4917,261130.0
2019-10-04 15:20:00,145.84,145.89,145.81,145.87,107042.0,125.5003,125.5433,125.4744,125.5261,107042.0
2019-10-04 15:25:00,145.87,145.92,145.82,145.89,63541.0,125.5261,125.5691,125.4831,125.5433,63541.0
2019-10-04 15:30:00,145.89,145.98,145.88,145.96,102377.0,125.5433,125.6207,125.5347,125.6035,102377.0
2019-10-04 15:35:00,145.96,146.0,145.89,145.92,104528.0,125.6035,125.6379,125.5433,125.5691,104528.0
2019-10-04 15:40:00,145.91,145.95,145.87,145.93,93076.0,125.5605,125.5949,125.5261,125.5777,93076.0
2019-10-04 15:45:00,145.93,145.97,145.88,145.9,120113.0,125.5777,125.6121,125.5347,125.5519,120113.0
2019-10-04 15:50:00,145.9,145.96,145.88,145.9,123128.0,125.5519,125.6035,125.5347,125.5519,123128.0
2019-10-04 15:55:00,145.9,146.03,145.9,146.0,658825.0,125.5519,125.6638,125.5519,125.6379,658825.0
2019-10-07 09:30:00,145.16,145.25,145.12,145.19,194703.0,124.9151,124.9925,124.8807,124.9409,194703.0
2019-10-07 09:35:00,145.19,145.21,145.08,145.09,78442.0,124.9409,124.9581,124.8463,124.8549,78442.0
2019-10-07 09:40:00,145.08,145.18,145.05,145.14,118596.0,124.8463,124.9323,124.8204,124.8979,118596.0
2019-10-07 09:45:00,145.13,145.32,145.12,145.26,97830.0,124.8893,125.0528,124.8807,125.0012,97830.0
2019-10-07 09:50:00,145.27,145.28,145.18,145.27,78284.0,125.0098,125.0184,124.9323,125.0098,78284.0
2019-10-07 09:55:00,145.27,145.28,145.18,145.18,43173.0,125.0098,125.0184,124.9323,124.9323,43173.0
2019-10-07 10:00:00,145.17,145.22,145.05,145.07,66538.0,124.9237,124.9667,124.8204,124.8377,66538.0
2019-10-07 10:05:00,145.06,145.09,144.94,145.06,115100.0,124.829,124.8549,124.7258,124.829,115100.0
2019-10-07 10:10:00,145.05,145.1,145.01,145.06,83970.0,124.8204,124.8635,124.786,124.829,83970.0
2019-10-07 10:15:00,145.06,145.24,145.03,145.23,69048.0,124.829,124.9839,124.8032,124.9753,69048.0
2019-10-07 10:20:00,145.22,145.22,145.12,145.16,27155.0,124.9667,124.9667,124.8807,124.9151,27155.0
2019-10-07 10:25:00,145.16,145.27,145.15,145.2,32745.0,124.9151,125.0098,124.9065,124.9495,32745.0
2019-10-07 10:30:00,145.22,145.3,145.19,145.27,55688.0,124.9667,125.0356,124.9409,125.0098,55688.0
2019-10-07 10:35:00,145.27,145.34,145.25,145.3,76773.0,125.0098,125.07,124.9925,125.0356,76773.0
2019-10-07 10:40:00,145.32,145.39,145.28,145.37,42629.0,125.0528,125.113,125.0184,125.0958,42629.0
2019-10-07 10:45:00,145.37,145.38,145.33,145.37,22741.0,125.0958,125.1044,125.0614,125.0958,22741.0
2019-10-07 10:50:00,145.38,145.39,145.35,145.37,63004.0,125.1044,125.113,125.0786,125.0958,63004.0
2019-10-07 10:55:00,145.37,145.53,145.36,145.52,184363.0,125.0958,125.2335,125.0872,125.2249,184363.0
2019-10-07 11:00:00,145.51,145.51,145.16,145.2,113085.0,125.2163,125.2163,124.9151,124.9495,113085.0
2019-10-07 11:05:00,145.2,145.31,145.19,145.21,80521.0,124.9495,125.0442,124.9409,124.9581,80521.0
2019-10-07 11:10:00,145.19,145.34,145.18,145.34,65828.0,124.9409,125.07,124.9323,125.07,65828.0
2019-10-07 11:15:00,145.33,145.37,145.26,145.34,34047.0,125.0614,125.0958,125.0012,125.07,34047.0
2019-10-07 11:20:00,145.33,145.34,145.26,145.31,44609.0,125.0614,125.07,125.0012,125.0442,44609.0
2019-10-07 11:25:00,145.31,145.31,145.22,145.28,34474.0,125.0442,125.0442,124.9667,125.0184,34474.0
2019-10-07 11:30:00,145.28,145.32,145.25,145.29,22783.0,125.0184,125.0528,124.9925,125.027,22783.0
2019-10-07 11:35:00,145.31,145.34,145.29,145.32,16195.0,125.0442,125.07,125.027,125.0528,16195.0
2019-10-07 11:40:00,145.34,145.44,145.34,145.37,126506.0,125.07,125.156,125.07,125.0958,126506.0
2019-10-07 11:45:00,145.36,145.37,145.24,145.26,73937.0,125.0872,125.0958,124.9839,125.0012,73937.0
2019-10-07 11:50:00,145.27,145.27,145.2,145.24,40320.0,125.0098,125.0098,124.9495,124.9839,40320.0
2019-10-07 11:55:00,145.24,145.29,145.21,145.21,28895.0,124.9839,125.027,124.9581,124.9581,28895.0
2019-10-07 12:00:00,145.22,145.27,145.18,145.19,35417.0,124.9667,125.0098,124.9323,124.9409,35417.0
2019-10-07 12:05:00,145.19,145.2,145.14,145.14,47971.0,124.9409,124.9495,124.8979,124.8979,47971.0
2019-10-07 12:10:00,145.14,145.22,145.14,145.17,27329.0,124.8979,124.9667,124.8979,124.9237,27329.0
2019-10-07 12:15:00,145.17,145.2,145.13,145.17,34012.0,124.9237,124.9495,124.8893,124.9237,34012.0
2019-10-07 12:20:00,145.16,145.16,145.08,145.1,51287.0,124.9151,124.9151,124.8463,124.8635,51287.0
2019-10-07 12:25:00,145.09,145.16,145.09,145.11,40979.0,124.8549,124.9151,124.8549,124.8721,40979.0
2019-10-07 12:30:00,145.1,145.16,145.1,145.15,33372.0,124.8635,124.9151,124.8635,124.9065,33372.0
2019-10-07 12:35:00,145.15,145.15,145.08,145.12,33397.0,124.9065,124.9065,124.8463,124.8807,33397.0
2019-10-07 12:40:00,145.11,145.12,145.05,145.06,104482.0,124.8721,124.8807,124.8204,124.829,104482.0
2019-10-07 12:45:00,145.07,145.09,145.06,145.08,23521.0,124.8377,124.8549,124.829,124.8463,23521.0
2019-10-07 12:50:00,145.08,145.11,145.07,145.11,24623.0,124.8463,124.8721,124.8377,124.8721,24623.0
2019-10-07 12:55:00,145.11,145.23,145.1,145.21,51809.0,124.8721,124.9753,124.8635,124.9581,51809.0
2019-10-07 13:00:00,145.22,145.26,145.19,145.24,25235.0,124.9667,125.0012,124.9409,124.9839,25235.0
2019-10-07 13:05:00,145.24,145.28,145.17,145.28,372669.0,124.9839,125.0184,124.9237,125.0184,372669.0
2019-10-07 13:10:00,145.27,145.29,145.2,145.26,42091.0,125.0098,125.027,124.9495,125.0012,42091.0
2019-10-07 13:15:00,145.27,145.32,145.21,145.24,61563.0,125.0098,125.0528,124.9581,124.9839,61563.0
2019-10-07 13:20:00,145.24,145.27,145.21,145.22,23675.0,124.9839,125.0098,124.9581,124.9667,23675.0
2019-10-07 13:25:00,145.22,145.28,145.21,145.24,29714.0,124.9667,125.0184,124.9581,124.9839,29714.0
2019-10-07 13:30:00,145.25,145.27,144.9,145.08,280302.0,124.9925,125.0098,124.6914,124.8463,280302.0
2019-10-07 13:35:00,145.08,145.15,145.02,145.11,137401.0,124.8463,124.9065,124.7946,124.8721,137401.0
2019-10-07 13:40:00,145.11,145.18,145.08,145.13,84380.0,124.8721,124.9323,124.8463,124.8893,84380.0
2019-10-07 13:45:00,145.13,145.13,145.02,145.11,243517.0,124.8893,124.8893,124.7946,124.8721,243517.0
2019-10-07 13:50:00,145.1,145.14,145.06,145.12,28286.0,124.8635,124.8979,124.829,124.8807,28286.0
2019-10-07 13:55:00,145.12,145.17,145.11,145.17,30869.0,124.8807,124.9237,124.8721,124.9237,30869.0
2019-10-07 14:00:00,145.16,145.18,145.12,145.15,48019.0,124.9151,124.9323,124.8807,124.9065,48019.0
2019-10-07 14:05:00,145.15,145.24,145.13,145.19,106328.0,124.9065,124.9839,124.8893,124.9409,106328.0
2019-10-07 14:10:00,145.18,145.28,145.13,145.14,134725.0,124.9323,125.0184,124.8893,124.8979,134725.0
2019-10-07 14:15:00,145.14,145.14,144.99,145.05,94743.0,124.8979,124.8979,124.7688,124.8204,94743.0
2019-10-07 14:20:00,145.05,145.13,145.04,145.04,38720.0,124.8204,124.8893,124.8118,124.8118,38720.0
2019-10-07 14:25:00,145.04,145.08,144.91,144.91,63126.0,124.8118,124.8463,124.7,124.7,63126.0
2019-10-07 14:30:00,144.91,144.99,144.87,144.89,117453.0,124.7,124.7688,124.6655,124.6828,117453.0
2019-10-07 14:35:00,144.9,144.99,144.9,144.97,84017.0,124.6914,124.7688,124.6914,124.7516,84017.0
2019-10-07 14:40:00,144.97,145.04,144.97,145.02,46698.0,124.7516,124.8118,124.7516,124.7946,46698.0
2019-10-07 14:45:00,145.03,145.03,144.93,144.97,44866.0,124.8032,124.8032,124.7172,124.7516,44866.0
2019-10-07 14:50:00,144.98,145.09,144.96,145.02,113530.0,124.7602,124.8549,124.743,124.7946,113530.0
2019-10-07 14:55:00,145.03,145.03,144.93,144.96,70686.0,124.8032,124.8032,124.7172,124.743,70686.0
2019-10-07 15:00:00,144.97,145.03,144.78,144.84,123018.0,124.7516,124.8032,124.5881,124.6397,123018.0
2019-10-07 15:05:00,144.84,144.9,144.82,144.87,38422.0,124.6397,124.6914,124.6225,124.6655,38422.0
2019-10-07 15:10:00,144.87,144.88,144.82,144.86,34688.0,124.6655,124.6741,124.6225,124.6569,34688.0
2019-10-07 15:15:00,144.86,144.92,144.82,144.9,74263.0,124.6569,124.7086,124.6225,124.6914,74263.0
2019-10-07 15:20:00,144.91,144.99,144.9,144.94,42577.0,124.7,124.7688,124.6914,124.7258,42577.0
2019-10-07 15:25:00,144.92,144.92,144.81,144.85,139117.0,124.7086,124.7086,124.6139,124.6483,139117.0
2019-10-07 15:30:00,144.85,144.85,144.78,144.82,108098.0,124.6483,124.6483,124.5881,124.6225,108098.0
2019-10-07 15:35:00,144.81,144.84,144.8,144.83,59419.0,124.6139,124.6397,124.6053,124.6311,59419.0
2019-10-07 15:40:00,144.83,144.83,144.76,144.78,83335.0,124.6311,124.6311,124.5709,124.5881,83335.0
2019-10-07 15:45:00,144.78,144.9,144.78,144.88,164589.0,124.5881,124.6914,124.5881,124.6741,164589.0
2019-10-07 15:50:00,144.88,144.89,144.81,144.83,105603.0,124.6741,124.6828,124.6139,124.6311,105603.0
2019-10-07 15:55:00,144.83,144.84,144.71,144.78,1081868.0,124.6311,124.6397,124.5279,124.5881,1081868.0
2019-10-08 09:30:00,145.82,145.9,145.74,145.76,124988.0,125.4831,125.5519,125.4142,125.4314,124988.0
2019-10-08 09:35:00,145.76,145.89,145.73,145.81,139308.0,125.4314,125.5433,125.4056,125.4744,139308.0
2019-10-08 09:40:00,145.82,145.87,145.65,145.7,287773.0,125.4831,125.5261,125.3368,125.3798,287773.0
2019-10-08 09:45:00,145.7,145.74,145.59,145.64,253089.0,125.3798,125.4142,125.2851,125.3282,253089.0
2019-10-08 09:50:00,145.65,145.76,145.65,145.72,65419.0,125.3368,125.4314,125.3368,125.397,65419.0
2019-10-08 09:55:00,145.74,145.85,145.72,145.8,103062.0,125.4142,125.5089,125.397,125.4658,103062.0
2019-10-08 10:00:00,145.79,145.85,145.74,145.78,178175.0,125.4572,125.5089,125.4142,125.4486,178175.0
2019-10-08 10:05:00,145.78,145.87,145.74,145.76,86448.0,125.4486,125.5261,125.4142,125.4314,86448.0
2019-10-08 10:10:00,145.76,145.8,145.58,145.6,115515.0,125.4314,125.4658,125.2765,125.2937,115515.0
2019-10-08 10:15:00,145.61,145.73,145.61,145.65,650752.0,125.3023,125.4056,125.3023,125.3368,650752.0
2019-10-08 10:20:00,145.66,145.7,145.64,145.67,55426.0,125.3454,125.3798,125.3282,125.354,55426.0
2019-10-08 10:25:00,145.67,145.76,145.63,145.73,149737.0,125.354,125.4314,125.3195,125.4056,149737.0
2019-10-08 10:30:00,145.72,145.87,145.72,145.86,101033.0,125.397,125.5261,125.397,125.5175,101033.0
2019-10-08 10:35:00,145.85,145.93,145.83,145.87,75642.0,125.5089,125.5777,125.4917,125.5261,75642.0
2019-10-08 10:40:00,145.87,145.9,145.8,145.85,67617.0,125.5261,125.5519,125.4658,125.5089,67617.0
2019-10-08 10:45:00,145.84,145.87,145.78,145.85,76626.0,125.5003,125.5261,125.4486,125.5089,76626.0
2019-10-08 10:50:00,145.85,145.9,145.82,145.82,59656.0,125.5089,125.5519,125.4831,125.4831,59656.0
2019-10-08 10:55:00,145.83,145.83,145.59,145.67,136354.0,125.4917,125.4917,125.2851,125.354,136354.0
2019-10-08 11:00:00,145.67,145.76,145.66,145.71,55175.0,125.354,125.4314,125.3454,125.3884,55175.0
2019-10-08 11:05:00,145.7,145.77,145.67,145.77,50744.0,125.3798,125.44,125.354,125.44,50744.0
2019-10-08 11:10:00,145.77,145.78,145.69,145.71,48141.0,125.44,125.4486,125.3712,125.3884,48141.0
2019-10-08 11:15:00,145.7,145.71,145.61,145.67,47102.0,125.3798,125.3884,125.3023,125.354,47102.0
2019-10-08 11:20:00,145.7,145.77,145.69,145.73,113099.0,125.3798,125.44,125.3712,125.4056,113099.0
2019-10-08 11:25:00,145.72,145.82,145.72,145.78,43162.0,125.397,125.4831,125.397,125.4486,43162.0
2019-10-08 11:30:00,145.77,145.81,145.73,145.75,34274.0,125.44,125.4744,125.4056,125.4228,34274.0
2019-10-08 11:35:00,145.75,145.76,145.67,145.68,43150.0,125.4228,125.4314,125.354,125.3626,43150.0
2019-10-08 11:40:00,145.67,145.73,145.61,145.61,30707.0,125.354,125.4056,125.3023,125.3023,30707.0
2019-10-08 11:45:00,145.61,145.61,145.53,145.58,133678.0,125.3023,125.3023,125.2335,125.2765,133678.0
2019-10-08 11:50:00,145.58,145.61,145.56,145.58,40177.0,125.2765,125.3023,125.2593,125.2765,40177.0
2019-10-08 11:55:00,145.58,145.63,145.58,145.62,29335.0,125.2765,125.3195,125.2765,125.3109,29335.0
2019-10-08 12:00:00,145.62,145.67,145.61,145.66,39415.0,125.3109,125.354,125.3023,125.3454,39415.0
2019-10-08 12:05:00,145.66,145.67,145.6,145.62,60010.0,125.3454,125.354,125.2937,125.3109,60010.0
2019-10-08 12:10:00,145.61,145.63,145.57,145.59,20246.0,125.3023,125.3195,125.2679,125.2851,20246.0
2019-10-08 12:15:00,145.6,145.61,145.55,145.55,39322.0,125.2937,125.3023,125.2507,125.2507,39322.0
2019-10-08 12:20:00,145.55,145.56,145.49,145.5,78850.0,125.2507,125.2593,125.1991,125.2077,78850.0
2019-10-08 12:25:00,145.5,145.53,145.48,145.49,97988.0,125.2077,125.2335,125.1905,125.1991,97988.0
2019-10-08 12:30:00,145.48,145.53,145.47,145.47,63953.0,125.1905,125.2335,125.1819,125.1819,63953.0
2019-10-08 12:35:00,145.47,145.52,145.46,145.47,35315.0,125.1819,125.2249,125.1733,125.1819,35315.0
2019-10-08 12:40:00,145.47,145.66,145.43,145.55,205536.0,125.1819,125.3454,125.1474,125.2507,205536.0
2019-10-08 12:45:00,145.55,145.56,145.42,145.5,98253.0,125.2507,125.2593,125.1388,125.2077,98253.0
2019-10-08 12:50:00,145.51,145.52,145.4,145.44,88379.0,125.2163,125.2249,125.1216,125.156,88379.0
2019-10-08 12:55:00,145.44,145.48,145.38,145.48,86733.0,125.156,125.1905,125.1044,125.1905,86733.0
2019-10-08 13:00:00,145.49,145.49,145.38,145.41,120949.0,125.1991,125.1991,125.1044,125.1302,120949.0
2019-10-08 13:05:00,145.41,145.41,145.31,145.32,47103.0,125.1302,125.1302,125.0442,125.0528,47103.0
2019-10-08 13:10:00,145.32,145.33,145.28,145.29,38814.0,125.0528,125.0614,125.0184,125.027,38814.0
2019-10-08 13:15:00,145.29,145.3,145.12,145.13,95864.0,125.027,125.0356,124.8807,124.8893,95864.0
2019-10-08 13:20:00,145.11,145.14,145.08,145.11,145100.0,124.8721,124.8979,124.8463,124.8721,145100.0
2019-10-08 13:25:00,145.12,145.16,145.05,145.07,171462.0,124.8807,124.9151,124.8204,124.8377,171462.0
2019-10-08 13:30:00,145.08,145.28,145.01,145.25,245623.0,124.8463,125.0184,124.786,124.9925,245623.0
2019-10-08 13:35:00,145.25,145.37,145.24,145.3,106072.0,124.9925,125.0958,124.9839,125.0356,106072.0
2019-10-08 13:40:00,145.29,145.36,145.25,145.3,55809.0,125.027,125.0872,124.9925,125.0356,55809.0
2019-10-08 13:45:00,145.31,145.34,145.27,145.3,41121.0,125.0442,125.07,125.0098,125.0356,41121.0
2019-10-08 13:50:00,145.3,145.3,145.21,145.29,47020.0,125.0356,125.0356,124.9581,125.027,47020.0
2019-10-08 13:55:00,145.3,145.31,145.24,145.28,42502.0,125.0356,125.0442,124.9839,125.0184,42502.0
2019-10-08 14:00:00,145.27,145.37,145.2,145.25,49044.0,125.0098,125.0958,124.9495,124.9925,49044.0
2019-10-08 14:05:00,145.25,145.27,145.18,145.26,33107.0,124.9925,125.0098,124.9323,125.0012,33107.0
2019-10-08 14:10:00,145.25,145.25,145.05,145.1,122200.0,124.9925,124.9925,124.8204,124.8635,122200.0
2019-10-08 14:15:00,145.1,145.15,145.06,145.08,44349.0,124.8635,124.9065,124.829,124.8463,44349.0
2019-10-08 14:20:00,145.09,145.19,145.09,145.16,33660.0,124.8549,124.9409,124.8549,124.9151,33660.0
2019-10-08 14:25:00,145.16,145.18,145.14,145.16,20269.0,124.9151,124.9323,124.8979,124.9151,20269.0
2019-10-08 14:30:00,145.15,145.5,144.89,144.96,811010.0,124.9065,125.2077,124.6828,124.743,811010.0
2019-10-08 14:35:00,144.97,144.98,144.76,144.87,287761.0,124.7516,124.7602,124.5709,124.6655,287761.0
2019-10-08 14:40:00,144.86,144.88,144.64,144.73,245977.0,124.6569,124.6741,124.4676,124.5451,245977.0
2019-10-08 14:45:00,144.71,144.83,144.65,144.67,149897.0,124.5279,124.6311,124.4762,124.4934,149897.0
2019-10-08 14:50:00,144.66,144.8,144.62,144.78,171553.0,124.4848,124.6053,124.4504,124.5881,171553.0
2019-10-08 14:55:00,144.79,145.67,144.68,145.12,1041860.0,124.5967,125.354,124.502,124.8807,1041860.0
2019-10-08 15:00:00,145.06,145.22,144.88,145.13,397643.0,124.829,124.9667,124.6741,124.8893,397643.0
2019-10-08 15:05:00,145.13,145.18,144.83,144.98,435730.0,124.8893,124.9323,124.6311,124.7602,435730.0
2019-10-08 15:10:00,144.96,145.05,144.89,145.0,194694.0,124.743,124.8204,124.6828,124.7774,194694.0
2019-10-08 15:15:00,145.0,145.04,144.92,145.01,99368.0,124.7774,124.8118,124.7086,124.786,99368.0
2019-10-08 15:20:00,145.02,145.1,144.92,145.01,108104.0,124.7946,124.8635,124.7086,124.786,108104.0
2019-10-08 15:25:00,145.01,145.17,144.99,145.1,53700.0,124.786,124.9237,124.7688,124.8635,53700.0
2019-10-08 15:30:00,145.1,145.27,145.1,145.24,98601.0,124.8635,125.0098,124.8635,124.9839,98601.0
2019-10-08 15:35:00,145.24,145.28,145.16,145.2,120070.0,124.9839,125.0184,124.9151,124.9495,120070.0
2019-10-08 15:40:00,145.19,145.22,145.11,145.16,85426.0,124.9409,124.9667,124.8721,124.9151,85426.0
2019-10-08 15:45:00,145.16,145.22,145.12,145.14,116493.0,124.9151,124.9667,124.8807,124.8979,116493.0
2019-10-08 15:50:00,145.13,145.24,145.1,145.16,115301.0,124.8893,124.9839,124.8635,124.9151,115301.0
2019-10-08 15:55:00,145.16,145.22,145.11,145.17,600990.0,124.9151,124.9667,124.8721,124.9237,600990.0
2019-10-09 09:30:00,144.6,144.61,144.4,144.48,227424.0,124.4332,124.4418,124.2611,124.3299,227424.0
2019-10-09 09:35:00,144.49,144.54,144.37,144.39,272792.0,124.3385,124.3816,124.2353,124.2525,272792.0
2019-10-09 09:40:00,144.38,144.39,144.2,144.26,105191.0,124.2439,124.2525,124.089,124.1406,105191.0
2019-10-09 09:45:00,144.26,144.29,144.19,144.24,73225.0,124.1406,124.1664,124.0804,124.1234,73225.0
2019-10-09 09:50:00,144.23,144.25,144.19,144.23,115194.0,124.1148,124.132,124.0804,124.1148,115194.0
2019-10-09 09:55:00,144.21,144.41,144.19,144.37,62765.0,124.0976,124.2697,124.0804,124.2353,62765.0
2019-10-09 10:00:00,144.38,144.44,144.34,144.39,257259.0,124.2439,124.2955,124.2095,124.2525,257259.0
2019-10-09 10:05:00,144.39,144.4,144.33,144.38,81400.0,124.2525,124.2611,124.2009,124.2439,81400.0
2019-10-09 10:10:00,144.37,144.46,144.33,144.45,46841.0,124.2353,124.3127,124.2009,124.3041,46841.0
2019-10-09 10:15:00,144.46,144.53,144.39,144.39,81958.0,124.3127,124.373,124.2525,124.2525,81958.0
2019-10-09 10:20:00,144.41,144.5,144.39,144.43,36900.0,124.2697,124.3471,124.2525,124.2869,36900.0
2019-10-09 10:25:00,144.43,144.44,144.36,144.36,39419.0,124.2869,124.2955,124.2267,124.2267,39419.0
2019-10-09 10:30:00,144.35,144.38,144.23,144.28,62541.0,124.2181,124.2439,124.1148,124.1578,62541.0
2019-10-09 10:35:00,144.29,144.32,144.21,144.28,51846.0,124.1664,124.1922,124.0976,124.1578,51846.0
2019-10-09 10:40:00,144.29,144.38,144.28,144.34,36209.0,124.1664,124.2439,124.1578,124.2095,36209.0
2019-10-09 10:45:00,144.34,144.39,144.34,144.37,39827.0,124.2095,124.2525,124.2095,124.2353,39827.0
2019-10-09 10:50:00,144.38,144.45,144.37,144.38,105460.0,124.2439,124.3041,124.2353,124.2439,105460.0
2019-10-09 10:55:00,144.38,144.39,144.23,144.28,102015.0,124.2439,124.2525,124.1148,124.1578,102015.0
2019-10-09 11:00:00,144.28,144.36,144.15,144.25,493665.0,124.1578,124.2267,124.046,124.132,493665.0
2019-10-09 11:05:00,144.25,144.35,144.18,144.34,79922.0,124.132,124.2181,124.0718,124.2095,79922.0
2019-10-09 11:10:00,144.34,144.45,144.32,144.45,148127.0,124.2095,124.3041,124.1922,124.3041,148127.0
2019-10-09 11:15:00,144.44,144.45,144.29,144.4,57739.0,124.2955,124.3041,124.1664,124.2611,57739.0
2019-10-09 11:20:00,144.42,144.49,144.41,144.42,47970.0,124.2783,124.3385,124.2697,124.2783,47970.0
2019-10-09 11:25:00,144.42,144.46,144.38,144.43,41536.0,124.2783,124.3127,124.2439,124.2869,41536.0
2019-10-09 11:30:00,144.44,144.44,144.23,144.23,43374.0,124.2955,124.2955,124.1148,124.1148,43374.0
2019-10-09 11:35:00,144.23,144.32,144.21,144.29,32714.0,124.1148,124.1922,124.0976,124.1664,32714.0
2019-10-09 11:40:00,144.29,144.35,144.22,144.22,52081.0,124.1664,124.2181,124.1062,124.1062,52081.0
2019-10-09 11:45:00,144.22,144.22,144.09,144.22,65472.0,124.1062,124.1062,123.9943,124.1062,65472.0
2019-10-09 11:50:00,144.21,144.22,144.16,144.18,91623.0,124.0976,124.1062,124.0546,124.0718,91623.0
2019-10-09 11:55:00,144.19,144.22,144.1,144.14,58139.0,124.0804,124.1062,124.0029,124.0374,58139.0
2019-10-09 12:00:00,144.13,144.15,144.06,144.06,115865.0,124.0287,124.046,123.9685,123.9685,115865.0
2019-10-09 12:05:00,144.07,144.19,144.02,144.19,53014.0,123.9771,124.0804,123.9341,124.0804,53014.0
2019-10-09 12:10:00,144.17,144.17,144.02,144.05,28429.0,124.0632,124.0632,123.9341,123.9599,28429.0
2019-10-09 12:15:00,144.04,144.06,143.99,144.02,42031.0,123.9513,123.9685,123.9083,123.9341,42031.0
2019-10-09 12:20:00,144.02,144.05,143.99,144.02,121423.0,123.9341,123.9599,123.9083,123.9341,121423.0
2019-10-09 12:25:00,144.02,144.06,143.95,143.98,32471.0,123.9341,123.9685,123.8739,123.8997,32471.0
2019-10-09 12:30:00,143.99,144.05,143.95,144.04,29236.0,123.9083,123.9599,123.8739,123.9513,29236.0
2019-10-09 12:35:00,144.04,144.06,143.98,143.98,46222.0,123.9513,123.9685,123.8997,123.8997,46222.0
2019-10-09 12:40:00,144.0,144.07,143.98,144.06,83767.0,123.9169,123.9771,123.8997,123.9685,83767.0
2019-10-09 12:45:00,144.06,144.06,143.83,143.86,92923.0,123.9685,123.9685,123.7706,123.7964,92923.0
2019-10-09 12:50:00,143.86,143.97,143.86,143.93,85027.0,123.7964,123.8911,123.7964,123.8566,85027.0
2019-10-09 12:55:00,143.94,143.94,143.82,143.82,60494.0,123.8652,123.8652,123.762,123.762,60494.0
2019-10-09 13:00:00,143.84,143.98,143.8,143.85,195258.0,123.7792,123.8997,123.7448,123.7878,195258.0
2019-10-09 13:05:00,143.87,144.0,143.86,144.0,65277.0,123.805,123.9169,123.7964,123.9169,65277.0
2019-10-09 13:10:00,144.0,144.03,143.93,143.97,68186.0,123.9169,123.9427,123.8566,123.8911,68186.0
2019-10-09 13:15:00,143.97,144.03,143.97,144.02,45429.0,123.8911,123.9427,123.8911,123.9341,45429.0
2019-10-09 13:20:00,144.03,144.03,143.98,144.02,25462.0,123.9427,123.9427,123.8997,123.9341,25462.0
2019-10-09 13:25:00,144.01,144.07,143.99,144.06,46502.0,123.9255,123.9771,123.9083,123.9685,46502.0
2019-10-09 13:30:00,144.05,144.09,144.04,144.07,46817.0,123.9599,123.9943,123.9513,123.9771,46817.0
2019-10-09 13:35:00,144.07,144.07,143.93,143.94,34740.0,123.9771,123.9771,123.8566,123.8652,34740.0
2019-10-09 13:40:00,143.94,143.98,143.89,143.94,96382.0,123.8652,123.8997,123.8222,123.8652,96382.0
2019-10-09 13:45:00,143.94,144.01,143.9,143.91,60577.0,123.8652,123.9255,123.8308,123.8394,60577.0
2019-10-09 13:50:00,143.9,143.93,143.86,143.91,29734.0,123.8308,123.8566,123.7964,123.8394,29734.0
2019-10-09 13:55:00,143.91,143.97,143.86,143.96,38185.0,123.8394,123.8911,123.7964,123.8825,38185.0
2019-10-09 14:00:00,143.94,144.14,143.85,144.11,159509.0,123.8652,124.0374,123.7878,124.0115,159509.0
2019-10-09 14:05:00,144.1,144.19,143.99,144.17,128279.0,124.0029,124.0804,123.9083,124.0632,128279.0
2019-10-09 14:10:00,144.17,144.25,144.07,144.12,68083.0,124.0632,124.132,123.9771,124.0201,68083.0
2019-10-09 14:15:00,144.1,144.18,144.05,144.06,82232.0,124.0029,124.0718,123.9599,123.9685,82232.0
2019-10-09 14:20:00,144.05,144.07,143.92,143.96,49759.0,123.9599,123.9771,123.848,123.8825,49759.0
2019-10-09 14:25:00,143.97,144.01,143.86,143.94,40553.0,123.8911,123.9255,123.7964,123.8652,40553.0
2019-10-09 14:30:00,143.94,144.04,143.91,144.03,73684.0,123.8652,123.9513,123.8394,123.9427,73684.0
2019-10-09 14:35:00,144.02,144.2,144.01,144.2,54172.0,123.9341,124.089,123.9255,124.089,54172.0
2019-10-09 14:40:00,144.2,144.25,144.17,144.22,47247.0,124.089,124.132,124.0632,124.1062,47247.0
2019-10-09 14:45:00,144.21,144.28,144.13,144.13,86664.0,124.0976,124.1578,124.0287,124.0287,86664.0
2019-10-09 14:50:00,144.13,144.13,143.93,143.94,72009.0,124.0287,124.0287,123.8566,123.8652,72009.0
2019-10-09 14:55:00,143.95,144.0,143.82,143.91,125813.0,123.8739,123.9169,123.762,123.8394,125813.0
2019-10-09 15:00:00,143.92,144.01,143.86,143.96,181460.0,123.848,123.9255,123.7964,123.8825,181460.0
2019-10-09 15:05:00,143.95,143.99,143.92,143.93,38903.0,123.8739,123.9083,123.848,123.8566,38903.0
2019-10-09 15:10:00,143.93,143.96,143.91,143.96,46552.0,123.8566,123.8825,123.8394,123.8825,46552.0
2019-10-09 15:15:00,143.95,144.07,143.95,144.01,40454.0,123.8739,123.9771,123.8739,123.9255,40454.0
2019-10-09 15:20:00,144.02,144.03,143.96,144.01,26342.0,123.9341,123.9427,123.8825,123.9255,26342.0
2019-10-09 15:25:00,144.02,144.02,143.97,143.99,17631.0,123.9341,123.9341,123.8911,123.9083,17631.0
2019-10-09 15:30:00,143.98,143.99,143.92,143.97,105870.0,123.8997,123.9083,123.848,123.8911,105870.0
2019-10-09 15:35:00,143.96,144.0,143.94,143.96,108301.0,123.8825,123.9169,123.8652,123.8825,108301.0
2019-10-09 15:40:00,143.97,144.38,143.91,144.2,594802.0,123.8911,124.2439,123.8394,124.089,594802.0
2019-10-09 15:45:00,144.19,144.2,144.02,144.14,143274.0,124.0804,124.089,123.9341,124.0374,143274.0
2019-10-09 15:50:00,144.16,144.16,144.06,144.09,108183.0,124.0546,124.0546,123.9685,123.9943,108183.0
2019-10-09 15:55:00,144.1,144.37,144.06,144.32,381356.0,124.0029,124.2353,123.9685,124.1922,381356.0
2019-10-10 09:30:00,143.11,143.18,142.78,142.85,530625.0,123.151,123.2112,122.867,122.9273,530625.0
2019-10-10 09:35:00,142.84,142.88,142.72,142.85,491513.0,122.9187,122.9531,122.8154,122.9273,491513.0
2019-10-10 09:40:00,142.84,142.91,142.8,142.84,202767.0,122.9187,122.9789,122.8842,122.9187,202767.0
2019-10-10 09:45:00,142.84,142.93,142.8,142.81,186313.0,122.9187,122.9961,122.8842,122.8928,186313.0
2019-10-10 09:50:00,142.82,142.82,142.59,142.68,539375.0,122.9014,122.9014,122.7035,122.781,539375.0
2019-10-10 09:55:00,142.68,142.69,142.48,142.55,413285.0,122.781,122.7896,122.6089,122.6691,413285.0
2019-10-10 10:00:00,142.56,142.63,142.51,142.6,242040.0,122.6777,122.7379,122.6347,122.7121,242040.0
2019-10-10 10:05:00,142.61,142.78,142.54,142.74,290424.0,122.7207,122.867,122.6605,122.8326,290424.0
2019-10-10 10:10:00,142.74,142.76,142.61,142.61,195272.0,122.8326,122.8498,122.7207,122.7207,195272.0
2019-10-10 10:15:00,142.61,142.61,142.33,142.48,500146.0,122.7207,122.7207,122.4798,122.6089,500146.0
2019-10-10 10:20:00,142.48,142.6,142.42,142.56,508368.0,122.6089,122.7121,122.5572,122.6777,508368.0
2019-10-10 10:25:00,142.55,142.56,142.5,142.51,128231.0,122.6691,122.6777,122.6261,122.6347,128231.0
2019-10-10 10:30:00,142.51,142.54,142.35,142.35,100948.0,122.6347,122.6605,122.497,122.497,100948.0
2019-10-10 10:35:00,142.35,142.48,142.29,142.47,119316.0,122.497,122.6089,122.4454,122.6003,119316.0
2019-10-10 10:40:00,142.47,142.54,142.39,142.4,99175.0,122.6003,122.6605,122.5314,122.54,99175.0
2019-10-10 10:45:00,142.39,142.39,142.27,142.37,102317.0,122.5314,122.5314,122.4282,122.5142,102317.0
2019-10-10 10:50:00,142.37,142.38,142.25,142.3,199455.0,122.5142,122.5228,122.4109,122.454,199455.0
2019-10-10 10:55:00,142.3,142.3,142.16,142.18,146390.0,122.454,122.454,122.3335,122.3507,146390.0
2019-10-10 11:00:00,142.18,142.3,142.17,142.28,167954.0,122.3507,122.454,122.3421,122.4368,167954.0
2019-10-10 11:05:00,142.28,142.32,142.2,142.31,123761.0,122.4368,122.4712,122.3679,122.4626,123761.0
2019-10-10 11:10:00,142.3,142.33,142.18,142.19,79203.0,122.454,122.4798,122.3507,122.3593,79203.0
2019-10-10 11:15:00,142.21,142.25,142.11,142.21,110103.0,122.3765,122.4109,122.2905,122.3765,110103.0
2019-10-10 11:20:00,142.2,142.23,142.16,142.21,71670.0,122.3679,122.3937,122.3335,122.3765,71670.0
2019-10-10 11:25:00,142.21,142.26,142.2,142.2,58172.0,122.3765,122.4195,122.3679,122.3679,58172.0
2019-10-10 11:30:00,142.21,142.25,142.13,142.13,131010.0,122.3765,122.4109,122.3077,122.3077,131010.0
2019-10-10 11:35:00,142.14,142.14,141.98,142.04,96774.0,122.3163,122.3163,122.1786,122.2302,96774.0
2019-10-10 11:40:00,142.03,142.09,141.98,142.06,170358.0,122.2216,122.2733,122.1786,122.2474,170358.0
2019-10-10 11:45:00,142.05,142.09,141.96,142.08,173637.0,122.2388,122.2733,122.1614,122.2647,173637.0
2019-10-10 11:50:00,142.07,142.09,142.03,142.07,89558.0,122.256,122.2733,122.2216,122.256,89558.0
2019-10-10 11:55:00,142.07,142.09,141.95,141.97,96157.0,122.256,122.2733,122.1528,122.17,96157.0
2019-10-10 12:00:00,141.97,141.98,141.81,141.86,86552.0,122.17,122.1786,122.0323,122.0753,86552.0
2019-10-10 12:05:00,141.86,141.98,141.85,141.98,99970.0,122.0753,122.1786,122.0667,122.1786,99970.0
2019-10-10 12:10:00,141.98,142.0,141.94,141.95,236710.0,122.1786,122.1958,122.1442,122.1528,236710.0
2019-10-10 12:15:00,141.96,141.97,141.8,141.82,158625.0,122.1614,122.17,122.0237,122.0409,158625.0
2019-10-10 12:20:00,141.81,141.92,141.81,141.89,84824.0,122.0323,122.127,122.0323,122.1012,84824.0
2019-10-10 12:25:00,141.89,141.93,141.87,141.87,60409.0,122.1012,122.1356,122.0839,122.0839,60409.0
2019-10-10 12:30:00,141.88,141.99,141.82,141.99,104982.0,122.0925,122.1872,122.0409,122.1872,104982.0
2019-10-10 12:35:00,142.0,142.03,141.95,141.96,120932.0,122.1958,122.2216,122.1528,122.1614,120932.0
2019-10-10 12:40:00,141.95,141.96,141.76,141.77,130497.0,122.1528,122.1614,121.9893,121.9979,130497.0
2019-10-10 12:45:00,141.78,141.82,141.76,141.81,167686.0,122.0065,122.0409,121.9893,122.0323,167686.0
2019-10-10 12:50:00,141.81,141.82,141.75,141.8,86199.0,122.0323,122.0409,121.9807,122.0237,86199.0
2019-10-10 12:55:00,141.8,141.82,141.73,141.8,108321.0,122.0237,122.0409,121.9635,122.0237,108321.0
2019-10-10 13:00:00,141.81,142.11,141.8,142.11,197729.0,122.0323,122.2905,122.0237,122.2905,197729.0
2019-10-10 13:05:00,142.11,142.13,141.99,141.99,102157.0,122.2905,122.3077,122.1872,122.1872,102157.0
2019-10-10 13:10:00,141.99,142.02,141.88,141.97,73923.0,122.1872,122.213,122.0925,122.17,73923.0
2019-10-10 13:15:00,141.97,142.04,141.93,142.02,63075.0,122.17,122.2302,122.1356,122.213,63075.0
2019-10-10 13:20:00,142.02,142.12,141.99,142.1,28806.0,122.213,122.2991,122.1872,122.2819,28806.0
2019-10-10 13:25:00,142.11,142.27,142.05,142.26,128207.0,122.2905,122.4282,122.2388,122.4195,128207.0
2019-10-10 13:30:00,142.26,142.37,142.25,142.35,78354.0,122.4195,122.5142,122.4109,122.497,78354.0
2019-10-10 13:35:00,142.35,142.45,142.34,142.39,128105.0,122.497,122.5831,122.4884,122.5314,128105.0
2019-10-10 13:40:00,142.39,142.52,142.33,142.44,156043.0,122.5314,122.6433,122.4798,122.5744,156043.0
2019-10-10 13:45:00,142.44,142.51,142.41,142.46,67433.0,122.5744,122.6347,122.5486,122.5917,67433.0
2019-10-10 13:50:00,142.45,142.49,142.32,142.36,40636.0,122.5831,122.6175,122.4712,122.5056,40636.0
2019-10-10 13:55:00,142.37,142.39,142.28,142.33,51896.0,122.5142,122.5314,122.4368,122.4798,51896.0
2019-10-10 14:00:00,142.35,142.41,142.27,142.28,43878.0,122.497,122.5486,122.4282,122.4368,43878.0
2019-10-10 14:05:00,142.28,142.56,142.26,142.48,196341.0,122.4368,122.6777,122.4195,122.6089,196341.0
2019-10-10 14:10:00,142.46,142.53,142.27,142.36,256931.0,122.5917,122.6519,122.4282,122.5056,256931.0
2019-10-10 14:15:00,142.37,142.45,142.31,142.44,165091.0,122.5142,122.5831,122.4626,122.5744,165091.0
2019-10-10 14:20:00,142.43,142.44,142.34,142.4,41475.0,122.5658,122.5744,122.4884,122.54,41475.0
2019-10-10 14:25:00,142.4,142.48,142.34,142.35,83737.0,122.54,122.6089,122.4884,122.497,83737.0
2019-10-10 14:30:00,142.34,142.4,142.31,142.33,59405.0,122.4884,122.54,122.4626,122.4798,59405.0
2019-10-10 14:35:00,142.32,142.35,142.25,142.35,44948.0,122.4712,122.497,122.4109,122.497,44948.0
2019-10-10 14:40:00,142.34,142.46,142.32,142.44,79893.0,122.4884,122.5917,122.4712,122.5744,79893.0
2019-10-10 14:45:00,142.43,142.43,142.17,142.19,221921.0,122.5658,122.5658,122.3421,122.3593,221921.0
2019-10-10 14:50:00,142.19,142.4,142.18,142.39,119735.0,122.3593,122.54,122.3507,122.5314,119735.0
2019-10-10 14:55:00,142.39,142.39,142.14,142.2,129787.0,122.5314,122.5314,122.3163,122.3679,129787.0
2019-10-10 15:00:00,142.21,142.36,142.12,142.12,147471.0,122.3765,122.5056,122.2991,122.2991,147471.0
2019-10-10 15:05:00,142.12,142.17,142.09,142.12,90995.0,122.2991,122.3421,122.2733,122.2991,90995.0
2019-10-10 15:10:00,142.12,142.19,142.08,142.12,70945.0,122.2991,122.3593,122.2647,122.2991,70945.0
2019-10-10 15:15:00,142.12,142.18,142.06,142.12,104845.0,122.2991,122.3507,122.2474,122.2991,104845.0
2019-10-10 15:20:00,142.12,142.17,142.1,142.15,55945.0,122.2991,122.3421,122.2819,122.3249,55945.0
2019-10-10 15:25:00,142.15,142.17,142.1,142.11,47958.0,122.3249,122.3421,122.2819,122.2905,47958.0
2019-10-10 15:30:00,142.14,142.21,142.1,142.21,81735.0,122.3163,122.3765,122.2819,122.3765,81735.0
2019-10-10 15:35:00,142.21,142.25,142.16,142.23,73186.0,122.3765,122.4109,122.3335,122.3937,73186.0
2019-10-10 15:40:00,142.24,142.25,142.17,142.22,58042.0,122.4023,122.4109,122.3421,122.3851,58042.0
2019-10-10 15:45:00,142.22,142.25,142.12,142.13,173149.0,122.3851,122.4109,122.2991,122.3077,173149.0
2019-10-10 15:50:00,142.13,142.14,142.07,142.1,218445.0,122.3077,122.3163,122.256,122.2819,218445.0
2019-10-10 15:55:00,142.11,142.25,142.08,142.23,419169.0,122.2905,122.4109,122.2647,122.3937,419169.0
2019-10-11 09:30:00,140.98,141.09,140.88,140.92,310132.0,121.3181,121.4127,121.232,121.2664,310132.0
2019-10-11 09:35:00,140.92,141.1,140.91,141.03,215641.0,121.2664,121.4213,121.2578,121.3611,215641.0
2019-10-11 09:40:00,141.03,141.09,140.82,140.84,262500.0,121.3611,121.4127,121.1804,121.1976,262500.0
2019-10-11 09:45:00,140.84,141.03,140.53,140.8,789603.0,121.1976,121.3611,120.9308,121.1632,789603.0
2019-10-11 09:50:00,140.79,140.82,140.56,140.59,268188.0,121.1546,121.1804,120.9566,120.9825,268188.0
2019-10-11 09:55:00,140.61,140.78,140.54,140.76,154409.0,120.9997,121.146,120.9394,121.1287,154409.0
2019-10-11 10:00:00,140.76,140.77,140.5,140.56,245382.0,121.1287,121.1374,120.905,120.9566,245382.0
2019-10-11 10:05:00,140.55,140.63,140.37,140.43,318234.0,120.948,121.0169,120.7931,120.8448,318234.0
2019-10-11 10:10:00,140.43,140.5,140.34,140.36,412662.0,120.8448,120.905,120.7673,120.7845,412662.0
2019-10-11 10:15:00,140.36,140.47,140.18,140.34,454441.0,120.7845,120.8792,120.6296,120.7673,454441.0
2019-10-11 10:20:00,140.34,140.46,140.08,140.11,254691.0,120.7673,120.8706,120.5436,120.5694,254691.0
2019-10-11 10:25:00,140.11,140.28,140.02,140.27,363776.0,120.5694,120.7157,120.492,120.7071,363776.0
2019-10-11 10:30:00,140.28,140.34,140.06,140.14,333094.0,120.7157,120.7673,120.5264,120.5952,333094.0
2019-10-11 10:35:00,140.16,140.18,140.02,140.18,160844.0,120.6124,120.6296,120.492,120.6296,160844.0
2019-10-11 10:40:00,140.17,140.26,139.99,140.07,261508.0,120.621,120.6985,120.4661,120.535,261508.0
2019-10-11 10:45:00,140.08,140.48,140.04,140.32,308530.0,120.5436,120.8878,120.5092,120.7501,308530.0
2019-10-11 10:50:00,140.32,140.39,140.25,140.3,183963.0,120.7501,120.8104,120.6899,120.7329,183963.0
2019-10-11 10:55:00,140.31,140.46,140.27,140.46,360058.0,120.7415,120.8706,120.7071,120.8706,360058.0
2019-10-11 11:00:00,140.45,140.55,140.24,140.27,316786.0,120.862,120.948,120.6813,120.7071,316786.0
2019-10-11 11:05:00,140.26,140.42,140.15,140.34,124458.0,120.6985,120.8362,120.6038,120.7673,124458.0
2019-10-11 11:10:00,140.34,140.48,140.33,140.41,166569.0,120.7673,120.8878,120.7587,120.8276,166569.0
2019-10-11 11:15:00,140.42,140.45,140.17,140.19,193284.0,120.8362,120.862,120.621,120.6382,193284.0
2019-10-11 11:20:00,140.19,140.21,140.12,140.17,64903.0,120.6382,120.6555,120.578,120.621,64903.0
2019-10-11 11:25:00,140.17,140.25,140.11,140.25,79642.0,120.621,120.6899,120.5694,120.6899,79642.0
2019-10-11 11:30:00,140.26,140.3,140.13,140.14,127089.0,120.6985,120.7329,120.5866,120.5952,127089.0
2019-10-11 11:35:00,140.13,140.26,140.13,140.24,95193.0,120.5866,120.6985,120.5866,120.6813,95193.0
2019-10-11 11:40:00,140.24,140.27,140.12,140.15,65405.0,120.6813,120.7071,120.578,120.6038,65405.0
2019-10-11 11:45:00,140.14,140.31,139.83,140.25,377710.0,120.5952,120.7415,120.3285,120.6899,377710.0
2019-10-11 11:50:00,140.23,140.32,140.09,140.11,88392.0,120.6727,120.7501,120.5522,120.5694,88392.0
2019-10-11 11:55:00,140.08,140.14,140.04,140.13,177316.0,120.5436,120.5952,120.5092,120.5866,177316.0
2019-10-11 12:00:00,140.14,140.53,139.71,140.53,1084096.0,120.5952,120.9308,120.2252,120.9308,1084096.0
2019-10-11 12:05:00,140.53,140.78,140.51,140.62,365204.0,120.9308,121.146,120.9136,121.0083,365204.0
2019-10-11 12:10:00,140.62,140.68,140.46,140.59,158444.0,121.0083,121.0599,120.8706,120.9825,158444.0
2019-10-11 12:15:00,140.6,140.74,140.5,140.54,220306.0,120.9911,121.1115,120.905,120.9394,220306.0
2019-10-11 12:20:00,140.55,140.59,140.31,140.36,213753.0,120.948,120.9825,120.7415,120.7845,213753.0
2019-10-11 12:25:00,140.36,140.45,140.34,140.36,422732.0,120.7845,120.862,120.7673,120.7845,422732.0
2019-10-11 12:30:00,140.36,140.72,140.29,140.36,383093.0,120.7845,121.0943,120.7243,120.7845,383093.0
2019-10-11 12:35:00,140.38,140.56,140.31,140.5,355171.0,120.8017,120.9566,120.7415,120.905,355171.0
2019-10-11 12:40:00,140.51,140.59,140.4,140.56,435824.0,120.9136,120.9825,120.819,120.9566,435824.0
2019-10-11 12:45:00,140.56,140.72,140.46,140.69,142040.0,120.9566,121.0943,120.8706,121.0685,142040.0
2019-10-11 12:50:00,140.69,140.71,140.44,140.61,185692.0,121.0685,121.0857,120.8534,120.9997,185692.0
2019-10-11 12:55:00,140.6,140.76,140.57,140.69,196876.0,120.9911,121.1287,120.9652,121.0685,196876.0
2019-10-11 13:00:00,140.68,140.69,140.58,140.63,42538.0,121.0599,121.0685,120.9739,121.0169,42538.0
2019-10-11 13:05:00,140.64,140.76,140.57,140.61,91219.0,121.0255,121.1287,120.9652,120.9997,91219.0
2019-10-11 13:10:00,140.61,140.72,140.56,140.6,59368.0,120.9997,121.0943,120.9566,120.9911,59368.0
2019-10-11 13:15:00,140.61,140.68,140.54,140.6,42362.0,120.9997,121.0599,120.9394,120.9911,42362.0
2019-10-11 13:20:00,140.59,140.66,140.55,140.59,32557.0,120.9825,121.0427,120.948,120.9825,32557.0
2019-10-11 13:25:00,140.61,140.68,140.17,140.55,288688.0,120.9997,121.0599,120.621,120.948,288688.0
2019-10-11 13:30:00,140.51,140.6,140.47,140.59,97594.0,120.9136,120.9911,120.8792,120.9825,97594.0
2019-10-11 13:35:00,140.6,140.67,140.59,140.65,162855.0,120.9911,121.0513,120.9825,121.0341,162855.0
2019-10-11 13:40:00,140.64,140.77,140.61,140.74,135456.0,121.0255,121.1374,120.9997,121.1115,135456.0
2019-10-11 13:45:00,140.73,140.8,140.63,140.66,83885.0,121.1029,121.1632,121.0169,121.0427,83885.0
2019-10-11 13:50:00,140.68,140.77,140.58,140.61,88261.0,121.0599,121.1374,120.9739,120.9997,88261.0
2019-10-11 13:55:00,140.61,140.77,140.55,140.71,123976.0,120.9997,121.1374,120.948,121.0857,123976.0
2019-10-11 14:00:00,140.71,140.77,140.56,140.58,62776.0,121.0857,121.1374,120.9566,120.9739,62776.0
2019-10-11 14:05:00,140.58,140.71,140.55,140.68,52680.0,120.9739,121.0857,120.948,121.0599,52680.0
2019-10-11 14:10:00,140.69,140.7,140.6,140.67,45055.0,121.0685,121.0771,120.9911,121.0513,45055.0
2019-10-11 14:15:00,140.68,140.79,140.67,140.78,54400.0,121.0599,121.1546,121.0513,121.146,54400.0
2019-10-11 14:20:00,140.78,140.82,140.62,140.63,77543.0,121.146,121.1804,121.0083,121.0169,77543.0
2019-10-11 14:25:00,140.63,140.69,140.57,140.68,89574.0,121.0169,121.0685,120.9652,121.0599,89574.0
2019-10-11 14:30:00,140.66,140.68,140.53,140.55,56058.0,121.0427,121.0599,120.9308,120.948,56058.0
2019-10-11 14:35:00,140.54,140.69,140.54,140.68,46983.0,120.9394,121.0685,120.9394,121.0599,46983.0
2019-10-11 14:40:00,140.68,140.68,140.6,140.63,49146.0,121.0599,121.0599,120.9911,121.0169,49146.0
2019-10-11 14:45:00,140.62,140.7,140.59,140.68,51267.0,121.0083,121.0771,120.9825,121.0599,51267.0
2019-10-11 14:50:00,140.69,140.76,140.68,140.76,158972.0,121.0685,121.1287,121.0599,121.1287,158972.0
2019-10-11 14:55:00,140.78,140.78,140.37,140.42,241892.0,121.146,121.146,120.7931,120.8362,241892.0
2019-10-11 15:00:00,140.41,140.46,140.25,140.32,390344.0,120.8276,120.8706,120.6899,120.7501,390344.0
2019-10-11 15:05:00,140.32,140.41,140.27,140.31,186704.0,120.7501,120.8276,120.7071,120.7415,186704.0
2019-10-11 15:10:00,140.31,140.35,140.26,140.26,383925.0,120.7415,120.7759,120.6985,120.6985,383925.0
2019-10-11 15:15:00,140.26,140.39,140.26,140.36,752302.0,120.6985,120.8104,120.6985,120.7845,752302.0
2019-10-11 15:20:00,140.36,140.43,140.31,140.36,264035.0,120.7845,120.8448,120.7415,120.7845,264035.0
2019-10-11 15:25:00,140.37,140.39,140.28,140.28,84710.0,120.7931,120.8104,120.7157,120.7157,84710.0
2019-10-11 15:30:00,140.29,140.38,140.25,140.3,294564.0,120.7243,120.8017,120.6899,120.7329,294564.0
2019-10-11 15:35:00,140.3,140.31,140.13,140.13,470221.0,120.7329,120.7415,120.5866,120.5866,470221.0
2019-10-11 15:40:00,140.14,140.31,140.13,140.3,414880.0,120.5952,120.7415,120.5866,120.7329,414880.0
2019-10-11 15:45:00,140.31,140.47,140.24,140.38,286789.0,120.7415,120.8792,120.6813,120.8017,286789.0
2019-10-11 15:50:00,140.38,140.49,140.31,140.45,288088.0,120.8017,120.8964,120.7415,120.862,288088.0
2019-10-11 15:55:00,140.44,140.61,140.37,140.49,1514602.0,120.8534,120.9997,120.7931,120.8964,1514602.0
2019-10-14 09:30:00,141.48,141.48,141.33,141.38,371331.0,121.7483,121.7483,121.6193,121.6623,371331.0
2019-10-14 09:35:00,141.37,141.47,141.34,141.41,229859.0,121.6537,121.7397,121.6279,121.6881,229859.0
2019-10-14 09:40:00,141.42,141.47,141.37,141.37,166539.0,121.6967,121.7397,121.6537,121.6537,166539.0
2019-10-14 09:45:00,141.38,141.39,141.26,141.26,176566.0,121.6623,121.6709,121.559,121.559,176566.0
2019-10-14 09:50:00,141.26,141.33,141.18,141.19,358711.0,121.559,121.6193,121.4902,121.4988,358711.0
2019-10-14 09:55:00,141.19,141.22,141.08,141.11,126894.0,121.4988,121.5246,121.4041,121.4299,126894.0
2019-10-14 10:00:00,141.1,141.21,141.08,141.2,277608.0,121.4213,121.516,121.4041,121.5074,277608.0
2019-10-14 10:05:00,141.2,141.22,141.14,141.15,170386.0,121.5074,121.5246,121.4558,121.4644,170386.0
2019-10-14 10:10:00,141.15,141.18,141.13,141.18,154664.0,121.4644,121.4902,121.4471,121.4902,154664.0
2019-10-14 10:15:00,141.18,141.2,141.11,141.2,95836.0,121.4902,121.5074,121.4299,121.5074,95836.0
2019-10-14 10:20:00,141.21,141.25,141.18,141.21,73750.0,121.516,121.5504,121.4902,121.516,73750.0
2019-10-14 10:25:00,141.22,141.26,141.22,141.25,33895.0,121.5246,121.559,121.5246,121.5504,33895.0
2019-10-14 10:30:00,141.25,141.3,141.16,141.19,273363.0,121.5504,121.5934,121.473,121.4988,273363.0
2019-10-14 10:35:00,141.19,141.28,141.14,141.28,57619.0,121.4988,121.5762,121.4558,121.5762,57619.0
2019-10-14 10:40:00,141.28,141.32,141.27,141.28,53505.0,121.5762,121.6106,121.5676,121.5762,53505.0
2019-10-14 10:45:00,141.28,141.39,141.28,141.3,75778.0,121.5762,121.6709,121.5762,121.5934,75778.0
2019-10-14 10:50:00,141.31,141.4,141.29,141.4,47018.0,121.602,121.6795,121.5848,121.6795,47018.0
2019-10-14 10:55:00,141.4,141.42,141.31,141.32,47873.0,121.6795,121.6967,121.602,121.6106,47873.0
2019-10-14 11:00:00,141.31,141.4,141.31,141.31,138592.0,121.602,121.6795,121.602,121.602,138592.0
2019-10-14 11:05:00,141.31,141.35,141.28,141.32,32747.0,121.602,121.6365,121.5762,121.6106,32747.0
2019-10-14 11:10:00,141.32,141.36,141.24,141.25,36808.0,121.6106,121.6451,121.5418,121.5504,36808.0
2019-10-14 11:15:00,141.26,141.3,141.23,141.24,30315.0,121.559,121.5934,121.5332,121.5418,30315.0
2019-10-14 11:20:00,141.24,141.27,141.21,141.26,44898.0,121.5418,121.5676,121.516,121.559,44898.0
2019-10-14 11:25:00,141.25,141.3,141.24,141.29,15939.0,121.5504,121.5934,121.5418,121.5848,15939.0
2019-10-14 11:30:00,141.3,141.3,141.2,141.22,32432.0,121.5934,121.5934,121.5074,121.5246,32432.0
2019-10-14 11:35:00,141.22,141.28,141.22,141.24,18685.0,121.5246,121.5762,121.5246,121.5418,18685.0
2019-10-14 11:40:00,141.23,141.25,141.19,141.21,23747.0,121.5332,121.5504,121.4988,121.516,23747.0
2019-10-14 11:45:00,141.21,141.21,141.16,141.17,31392.0,121.516,121.516,121.473,121.4816,31392.0
2019-10-14 11:50:00,141.16,141.2,141.13,141.18,29268.0,121.473,121.5074,121.4471,121.4902,29268.0
2019-10-14 11:55:00,141.17,141.23,141.16,141.21,25524.0,121.4816,121.5332,121.473,121.516,25524.0
2019-10-14 12:00:00,141.21,141.24,141.17,141.24,12573.0,121.516,121.5418,121.4816,121.5418,12573.0
2019-10-14 12:05:00,141.24,141.24,141.16,141.2,25157.0,121.5418,121.5418,121.473,121.5074,25157.0
2019-10-14 12:10:00,141.2,141.23,141.2,141.2,9959.0,121.5074,121.5332,121.5074,121.5074,9959.0
2019-10-14 12:15:00,141.2,141.25,141.19,141.24,16681.0,121.5074,121.5504,121.4988,121.5418,16681.0
2019-10-14 12:20:00,141.24,141.31,141.23,141.26,28682.0,121.5418,121.602,121.5332,121.559,28682.0
2019-10-14 12:25:00,141.27,141.35,141.26,141.3,32069.0,121.5676,121.6365,121.559,121.5934,32069.0
2019-10-14 12:30:00,141.31,141.34,141.29,141.31,9276.0,121.602,121.6279,121.5848,121.602,9276.0
2019-10-14 12:35:00,141.32,141.34,141.31,141.32,10624.0,121.6106,121.6279,121.602,121.6106,10624.0
2019-10-14 12:40:00,141.32,141.34,141.31,141.32,20242.0,121.6106,121.6279,121.602,121.6106,20242.0
2019-10-14 12:45:00,141.32,141.35,141.3,141.34,11506.0,121.6106,121.6365,121.5934,121.6279,11506.0
2019-10-14 12:50:00,141.35,141.39,141.34,141.36,15349.0,121.6365,121.6709,121.6279,121.6451,15349.0
2019-10-14 12:55:00,141.37,141.43,141.37,141.43,47922.0,121.6537,121.7053,121.6537,121.7053,47922.0
2019-10-14 13:00:00,141.42,141.43,141.35,141.35,16046.0,121.6967,121.7053,121.6365,121.6365,16046.0
2019-10-14 13:05:00,141.35,141.4,141.33,141.39,23887.0,121.6365,121.6795,121.6193,121.6709,23887.0
2019-10-14 13:10:00,141.38,141.41,141.38,141.41,23347.0,121.6623,121.6881,121.6623,121.6881,23347.0
2019-10-14 13:15:00,141.4,141.42,141.38,141.39,83925.0,121.6795,121.6967,121.6623,121.6709,83925.0
2019-10-14 13:20:00,141.39,141.39,141.35,141.37,13262.0,121.6709,121.6709,121.6365,121.6537,13262.0
2019-10-14 13:25:00,141.37,141.38,141.34,141.34,6905.0,121.6537,121.6623,121.6279,121.6279,6905.0
2019-10-14 13:30:00,141.34,141.37,141.28,141.28,42921.0,121.6279,121.6537,121.5762,121.5762,42921.0
2019-10-14 13:35:00,141.28,141.35,141.28,141.33,28221.0,121.5762,121.6365,121.5762,121.6193,28221.0
2019-10-14 13:40:00,141.33,141.34,141.3,141.31,16215.0,121.6193,121.6279,121.5934,121.602,16215.0
2019-10-14 13:45:00,141.31,141.37,141.31,141.33,14393.0,121.602,121.6537,121.602,121.6193,14393.0
2019-10-14 13:50:00,141.33,141.37,141.33,141.33,10104.0,121.6193,121.6537,121.6193,121.6193,10104.0
2019-10-14 13:55:00,141.34,141.35,141.31,141.31,26414.0,121.6279,121.6365,121.602,121.602,26414.0
2019-10-14 14:00:00,141.32,141.44,141.31,141.42,110545.0,121.6106,121.7139,121.602,121.6967,110545.0
2019-10-14 14:05:00,141.41,141.46,141.41,141.44,36541.0,121.6881,121.7311,121.6881,121.7139,36541.0
2019-10-14 14:10:00,141.45,141.47,141.43,141.44,105021.0,121.7225,121.7397,121.7053,121.7139,105021.0
2019-10-14 14:15:00,141.44,141.49,141.44,141.45,49677.0,121.7139,121.7569,121.7139,121.7225,49677.0
2019-10-14 14:20:00,141.45,141.47,141.44,141.45,17024.0,121.7225,121.7397,121.7139,121.7225,17024.0
2019-10-14 14:25:00,141.44,141.47,141.41,141.46,36517.0,121.7139,121.7397,121.6881,121.7311,36517.0
2019-10-14 14:30:00,141.46,141.49,141.46,141.47,20915.0,121.7311,121.7569,121.7311,121.7397,20915.0
2019-10-14 14:35:00,141.47,141.5,141.47,141.47,44640.0,121.7397,121.7655,121.7397,121.7397,44640.0
2019-10-14 14:40:00,141.47,141.48,141.4,141.4,74673.0,121.7397,121.7483,121.6795,121.6795,74673.0
2019-10-14 14:45:00,141.41,141.43,141.28,141.31,52010.0,121.6881,121.7053,121.5762,121.602,52010.0
2019-10-14 14:50:00,141.31,141.35,141.29,141.34,44691.0,121.602,121.6365,121.5848,121.6279,44691.0
2019-10-14 14:55:00,141.34,141.41,141.34,141.39,60523.0,121.6279,121.6881,121.6279,121.6709,60523.0
2019-10-14 15:00:00,141.38,141.43,141.38,141.39,49991.0,121.6623,121.7053,121.6623,121.6709,49991.0
2019-10-14 15:05:00,141.4,141.43,141.38,141.4,41013.0,121.6795,121.7053,121.6623,121.6795,41013.0
2019-10-14 15:10:00,141.4,141.43,141.37,141.42,55036.0,121.6795,121.7053,121.6537,121.6967,55036.0
2019-10-14 15:15:00,141.43,141.46,141.42,141.45,21417.0,121.7053,121.7311,121.6967,121.7225,21417.0
2019-10-14 15:20:00,141.45,141.48,141.42,141.47,38685.0,121.7225,121.7483,121.6967,121.7397,38685.0
2019-10-14 15:25:00,141.48,141.48,141.45,141.46,50474.0,121.7483,121.7483,121.7225,121.7311,50474.0
2019-10-14 15:30:00,141.45,141.48,141.42,141.47,59919.0,121.7225,121.7483,121.6967,121.7397,59919.0
2019-10-14 15:35:00,141.46,141.48,141.45,141.48,25938.0,121.7311,121.7483,121.7225,121.7483,25938.0
2019-10-14 15:40:00,141.48,141.49,141.45,141.46,34147.0,121.7483,121.7569,121.7225,121.7311,34147.0
2019-10-14 15:45:00,141.46,141.51,141.46,141.49,44207.0,121.7311,121.7741,121.7311,121.7569,44207.0
2019-10-14 15:50:00,141.49,141.49,141.42,141.44,49087.0,121.7569,121.7569,121.6967,121.7139,49087.0
2019-10-14 15:55:00,141.43,141.49,141.43,141.47,155403.0,121.7053,121.7569,121.7053,121.7397,155403.0
2019-10-15 09:30:00,140.67,140.76,140.67,140.72,123095.0,121.0513,121.1287,121.0513,121.0943,123095.0
2019-10-15 09:35:00,140.73,140.8,140.72,140.78,518843.0,121.1029,121.1632,121.0943,121.146,518843.0
2019-10-15 09:40:00,140.79,140.92,140.78,140.87,61119.0,121.1546,121.2664,121.146,121.2234,61119.0
2019-10-15 09:45:00,140.87,140.87,140.7,140.77,544954.0,121.2234,121.2234,121.0771,121.1374,544954.0
2019-10-15 09:50:00,140.77,140.88,140.77,140.88,49155.0,121.1374,121.232,121.1374,121.232,49155.0
2019-10-15 09:55:00,140.88,140.95,140.87,140.9,41611.0,121.232,121.2923,121.2234,121.2492,41611.0
2019-10-15 10:00:00,140.9,140.9,140.78,140.83,79765.0,121.2492,121.2492,121.146,121.189,79765.0
2019-10-15 10:05:00,140.82,140.85,140.8,140.82,29344.0,121.1804,121.2062,121.1632,121.1804,29344.0
2019-10-15 10:10:00,140.82,140.82,140.71,140.75,121619.0,121.1804,121.1804,121.0857,121.1201,121619.0
2019-10-15 10:15:00,140.75,140.77,140.69,140.76,54571.0,121.1201,121.1374,121.0685,121.1287,54571.0
2019-10-15 10:20:00,140.76,140.88,140.76,140.86,40194.0,121.1287,121.232,121.1287,121.2148,40194.0
2019-10-15 10:25:00,140.86,140.89,140.41,140.46,332462.0,121.2148,121.2406,120.8276,120.8706,332462.0
2019-10-15 10:30:00,140.47,140.48,140.18,140.18,289149.0,120.8792,120.8878,120.6296,120.6296,289149.0
2019-10-15 10:35:00,140.19,140.19,139.74,139.85,196516.0,120.6382,120.6382,120.251,120.3457,196516.0
2019-10-15 10:40:00,139.85,139.94,139.72,139.83,197560.0,120.3457,120.4231,120.2338,120.3285,197560.0
2019-10-15 10:45:00,139.82,139.94,139.8,139.93,177455.0,120.3198,120.4231,120.3026,120.4145,177455.0
2019-10-15 10:50:00,139.94,140.02,139.88,139.89,169143.0,120.4231,120.492,120.3715,120.3801,169143.0
2019-10-15 10:55:00,139.88,140.07,139.87,139.89,191852.0,120.3715,120.535,120.3629,120.3801,191852.0
2019-10-15 11:00:00,139.88,140.01,139.75,139.92,170316.0,120.3715,120.4833,120.2596,120.4059,170316.0
2019-10-15 11:05:00,139.92,139.99,139.9,139.98,138690.0,120.4059,120.4661,120.3887,120.4575,138690.0
2019-10-15 11:10:00,139.98,139.99,139.89,139.93,51033.0,120.4575,120.4661,120.3801,120.4145,51033.0
2019-10-15 11:15:00,139.93,140.1,139.89,140.09,148666.0,120.4145,120.5608,120.3801,120.5522,148666.0
2019-10-15 11:20:00,140.08,140.21,140.01,140.18,251082.0,120.5436,120.6555,120.4833,120.6296,251082.0
2019-10-15 11:25:00,140.2,140.25,140.16,140.19,175679.0,120.6469,120.6899,120.6124,120.6382,175679.0
2019-10-15 11:30:00,140.2,140.21,140.03,140.13,502256.0,120.6469,120.6555,120.5006,120.5866,502256.0
2019-10-15 11:35:00,140.13,140.19,140.08,140.11,364833.0,120.5866,120.6382,120.5436,120.5694,364833.0
2019-10-15 11:40:00,140.1,140.16,140.08,140.09,103892.0,120.5608,120.6124,120.5436,120.5522,103892.0
2019-10-15 11:45:00,140.09,140.21,140.09,140.19,48426.0,120.5522,120.6555,120.5522,120.6382,48426.0
2019-10-15 11:50:00,140.19,140.23,140.16,140.22,73788.0,120.6382,120.6727,120.6124,120.6641,73788.0
2019-10-15 11:55:00,140.22,140.23,140.16,140.17,33650.0,120.6641,120.6727,120.6124,120.621,33650.0
2019-10-15 12:00:00,140.18,140.19,140.14,140.18,44272.0,120.6296,120.6382,120.5952,120.6296,44272.0
2019-10-15 12:05:00,140.18,140.19,140.15,140.16,21718.0,120.6296,120.6382,120.6038,120.6124,21718.0
2019-10-15 12:10:00,140.16,140.19,140.07,140.08,29531.0,120.6124,120.6382,120.535,120.5436,29531.0
2019-10-15 12:15:00,140.08,140.14,140.06,140.13,82280.0,120.5436,120.5952,120.5264,120.5866,82280.0
2019-10-15 12:20:00,140.13,140.14,140.09,140.1,57291.0,120.5866,120.5952,120.5522,120.5608,57291.0
2019-10-15 12:25:00,140.09,140.09,140.03,140.04,23790.0,120.5522,120.5522,120.5006,120.5092,23790.0
2019-10-15 12:30:00,140.04,140.05,139.97,140.0,29446.0,120.5092,120.5178,120.4489,120.4747,29446.0
2019-10-15 12:35:00,140.0,140.03,140.0,140.01,41669.0,120.4747,120.5006,120.4747,120.4833,41669.0
2019-10-15 12:40:00,140.0,140.03,139.96,140.02,20888.0,120.4747,120.5006,120.4403,120.492,20888.0
2019-10-15 12:45:00,140.03,140.04,139.99,139.99,21054.0,120.5006,120.5092,120.4661,120.4661,21054.0
2019-10-15 12:50:00,139.98,140.02,139.94,139.94,48358.0,120.4575,120.492,120.4231,120.4231,48358.0
2019-10-15 12:55:00,139.94,140.02,139.93,139.98,34955.0,120.4231,120.492,120.4145,120.4575,34955.0
2019-10-15 13:00:00,139.98,139.99,139.94,139.95,37578.0,120.4575,120.4661,120.4231,120.4317,37578.0
2019-10-15 13:05:00,139.96,139.98,139.93,139.97,34973.0,120.4403,120.4575,120.4145,120.4489,34973.0
2019-10-15 13:10:00,139.97,139.97,139.93,139.97,10784.0,120.4489,120.4489,120.4145,120.4489,10784.0
2019-10-15 13:15:00,139.96,139.97,139.91,139.91,55643.0,120.4403,120.4489,120.3973,120.3973,55643.0
2019-10-15 13:20:00,139.93,139.94,139.86,139.92,56281.0,120.4145,120.4231,120.3543,120.4059,56281.0
2019-10-15 13:25:00,139.92,139.92,139.83,139.87,65202.0,120.4059,120.4059,120.3285,120.3629,65202.0
2019-10-15 13:30:00,139.88,139.88,139.77,139.79,54057.0,120.3715,120.3715,120.2768,120.294,54057.0
2019-10-15 13:35:00,139.79,139.8,139.74,139.74,30288.0,120.294,120.3026,120.251,120.251,30288.0
2019-10-15 13:40:00,139.75,139.85,139.71,139.85,63913.0,120.2596,120.3457,120.2252,120.3457,63913.0
2019-10-15 13:45:00,139.84,139.86,139.8,139.82,96804.0,120.3371,120.3543,120.3026,120.3198,96804.0
2019-10-15 13:50:00,139.83,139.87,139.8,139.86,31831.0,120.3285,120.3629,120.3026,120.3543,31831.0
2019-10-15 13:55:00,139.85,139.89,139.82,139.86,13588.0,120.3457,120.3801,120.3198,120.3543,13588.0
2019-10-15 14:00:00,139.85,139.9,139.84,139.89,48323.0,120.3457,120.3887,120.3371,120.3801,48323.0
2019-10-15 14:05:00,139.89,139.92,139.83,139.86,138604.0,120.3801,120.4059,120.3285,120.3543,138604.0
2019-10-15 14:10:00,139.85,139.87,139.83,139.84,111824.0,120.3457,120.3629,120.3285,120.3371,111824.0
2019-10-15 14:15:00,139.84,139.93,139.82,139.93,81895.0,120.3371,120.4145,120.3198,120.4145,81895.0
2019-10-15 14:20:00,139.93,139.95,139.9,139.92,60368.0,120.4145,120.4317,120.3887,120.4059,60368.0
2019-10-15 14:25:00,139.92,140.02,139.92,139.99,16076.0,120.4059,120.492,120.4059,120.4661,16076.0
2019-10-15 14:30:00,139.98,140.0,139.86,139.86,77740.0,120.4575,120.4747,120.3543,120.3543,77740.0
2019-10-15 14:35:00,139.87,139.88,139.77,139.83,31228.0,120.3629,120.3715,120.2768,120.3285,31228.0
2019-10-15 14:40:00,139.82,139.85,139.79,139.8,31468.0,120.3198,120.3457,120.294,120.3026,31468.0
2019-10-15 14:45:00,139.8,139.8,139.62,139.62,81358.0,120.3026,120.3026,120.1477,120.1477,81358.0
2019-10-15 14:50:00,139.62,139.63,139.55,139.63,97430.0,120.1477,120.1563,120.0875,120.1563,97430.0
2019-10-15 14:55:00,139.62,139.9,139.61,139.89,138664.0,120.1477,120.3887,120.1391,120.3801,138664.0
2019-10-15 15:00:00,139.89,139.92,139.78,139.91,56418.0,120.3801,120.4059,120.2854,120.3973,56418.0
2019-10-15 15:05:00,139.92,140.01,139.9,139.96,91375.0,120.4059,120.4833,120.3887,120.4403,91375.0
2019-10-15 15:10:00,139.96,139.96,139.87,139.9,66765.0,120.4403,120.4403,120.3629,120.3887,66765.0
2019-10-15 15:15:00,139.89,139.95,139.87,139.93,53480.0,120.3801,120.4317,120.3629,120.4145,53480.0
2019-10-15 15:20:00,139.94,140.01,139.9,139.98,287887.0,120.4231,120.4833,120.3887,120.4575,287887.0
2019-10-15 15:25:00,139.97,140.02,139.94,139.95,61623.0,120.4489,120.492,120.4231,120.4317,61623.0
2019-10-15 15:30:00,139.95,139.96,139.72,139.79,160755.0,120.4317,120.4403,120.2338,120.294,160755.0
2019-10-15 15:35:00,139.78,139.78,139.65,139.71,69313.0,120.2854,120.2854,120.1736,120.2252,69313.0
2019-10-15 15:40:00,139.72,139.73,139.66,139.67,63324.0,120.2338,120.2424,120.1822,120.1908,63324.0
2019-10-15 15:45:00,139.67,139.7,139.63,139.66,275966.0,120.1908,120.2166,120.1563,120.1822,275966.0
2019-10-15 15:50:00,139.66,139.73,139.66,139.67,182657.0,120.1822,120.2424,120.1822,120.1908,182657.0
2019-10-15 15:55:00,139.67,139.78,139.65,139.75,903873.0,120.1908,120.2854,120.1736,120.2596,903873.0
2019-10-16 09:30:00,139.64,139.74,139.53,139.61,176891.0,120.165,120.251,120.0703,120.1391,176891.0
2019-10-16 09:35:00,139.61,139.66,139.5,139.57,87397.0,120.1391,120.1822,120.0445,120.1047,87397.0
2019-10-16 09:40:00,139.56,139.59,139.35,139.39,202717.0,120.0961,120.1219,119.9154,119.9498,202717.0
2019-10-16 09:45:00,139.39,139.53,139.38,139.53,464839.0,119.9498,120.0703,119.9412,120.0703,464839.0
2019-10-16 09:50:00,139.53,139.65,139.48,139.63,148940.0,120.0703,120.1736,120.0273,120.1563,148940.0
2019-10-16 09:55:00,139.62,139.76,139.61,139.74,54192.0,120.1477,120.2682,120.1391,120.251,54192.0
2019-10-16 10:00:00,139.75,139.78,139.66,139.77,84068.0,120.2596,120.2854,120.1822,120.2768,84068.0
2019-10-16 10:05:00,139.77,139.87,139.76,139.85,48787.0,120.2768,120.3629,120.2682,120.3457,48787.0
2019-10-16 10:10:00,139.85,139.87,139.74,139.79,106799.0,120.3457,120.3629,120.251,120.294,106799.0
2019-10-16 10:15:00,139.79,139.85,139.72,139.72,287719.0,120.294,120.3457,120.2338,120.2338,287719.0
2019-10-16 10:20:00,139.72,139.88,139.68,139.8,125811.0,120.2338,120.3715,120.1994,120.3026,125811.0
2019-10-16 10:25:00,139.8,139.82,139.65,139.68,52126.0,120.3026,120.3198,120.1736,120.1994,52126.0
2019-10-16 10:30:00,139.68,139.81,139.63,139.79,105794.0,120.1994,120.3112,120.1563,120.294,105794.0
2019-10-16 10:35:00,139.78,139.82,139.65,139.66,47674.0,120.2854,120.3198,120.1736,120.1822,47674.0
2019-10-16 10:40:00,139.66,139.7,139.57,139.63,61977.0,120.1822,120.2166,120.1047,120.1563,61977.0
2019-10-16 10:45:00,139.62,139.77,139.61,139.75,67674.0,120.1477,120.2768,120.1391,120.2596,67674.0
2019-10-16 10:50:00,139.77,139.77,139.67,139.7,30145.0,120.2768,120.2768,120.1908,120.2166,30145.0
2019-10-16 10:55:00,139.7,139.75,139.62,139.72,47046.0,120.2166,120.2596,120.1477,120.2338,47046.0
2019-10-16 11:00:00,139.73,139.76,139.69,139.73,35208.0,120.2424,120.2682,120.208,120.2424,35208.0
2019-10-16 11:05:00,139.72,139.76,139.68,139.73,28242.0,120.2338,120.2682,120.1994,120.2424,28242.0
2019-10-16 11:10:00,139.74,139.87,139.71,139.84,90388.0,120.251,120.3629,120.2252,120.3371,90388.0
2019-10-16 11:15:00,139.85,139.85,139.78,139.8,43304.0,120.3457,120.3457,120.2854,120.3026,43304.0
2019-10-16 11:20:00,139.8,139.88,139.79,139.88,37575.0,120.3026,120.3715,120.294,120.3715,37575.0
2019-10-16 11:25:00,139.89,139.92,139.83,139.89,58626.0,120.3801,120.4059,120.3285,120.3801,58626.0
2019-10-16 11:30:00,139.88,139.89,139.79,139.84,372230.0,120.3715,120.3801,120.294,120.3371,372230.0
2019-10-16 11:35:00,139.84,139.84,139.75,139.83,124202.0,120.3371,120.3371,120.2596,120.3285,124202.0
2019-10-16 11:40:00,139.81,139.86,139.81,139.82,34729.0,120.3112,120.3543,120.3112,120.3198,34729.0
2019-10-16 11:45:00,139.82,139.86,139.62,139.69,122144.0,120.3198,120.3543,120.1477,120.208,122144.0
2019-10-16 11:50:00,139.69,139.89,139.68,139.87,87577.0,120.208,120.3801,120.1994,120.3629,87577.0
2019-10-16 11:55:00,139.88,139.91,139.86,139.9,45093.0,120.3715,120.3973,120.3543,120.3887,45093.0
2019-10-16 12:00:00,139.89,139.9,139.82,139.84,31746.0,120.3801,120.3887,120.3198,120.3371,31746.0
2019-10-16 12:05:00,139.84,139.95,139.83,139.94,21189.0,120.3371,120.4317,120.3285,120.4231,21189.0
2019-10-16 12:10:00,139.95,139.99,139.86,139.89,76211.0,120.4317,120.4661,120.3543,120.3801,76211.0
2019-10-16 12:15:00,139.89,139.96,139.88,139.94,114056.0,120.3801,120.4403,120.3715,120.4231,114056.0
2019-10-16 12:20:00,139.93,140.04,139.92,139.97,39568.0,120.4145,120.5092,120.4059,120.4489,39568.0
2019-10-16 12:25:00,139.97,140.06,139.96,139.99,92230.0,120.4489,120.5264,120.4403,120.4661,92230.0
2019-10-16 12:30:00,139.98,139.98,139.92,139.95,33667.0,120.4575,120.4575,120.4059,120.4317,33667.0
2019-10-16 12:35:00,139.94,139.97,139.89,139.96,64529.0,120.4231,120.4489,120.3801,120.4403,64529.0
2019-10-16 12:40:00,139.96,139.99,139.9,139.91,30328.0,120.4403,120.4661,120.3887,120.3973,30328.0
2019-10-16 12:45:00,139.9,139.92,139.84,139.87,69061.0,120.3887,120.4059,120.3371,120.3629,69061.0
2019-10-16 12:50:00,139.87,139.91,139.86,139.87,45438.0,120.3629,120.3973,120.3543,120.3629,45438.0
2019-10-16 12:55:00,139.88,139.94,139.85,139.94,14701.0,120.3715,120.4231,120.3457,120.4231,14701.0
2019-10-16 13:00:00,139.92,139.96,139.9,139.96,47521.0,120.4059,120.4403,120.3887,120.4403,47521.0
2019-10-16 13:05:00,139.96,139.98,139.92,139.92,40932.0,120.4403,120.4575,120.4059,120.4059,40932.0
2019-10-16 13:10:00,139.92,139.94,139.88,139.92,31389.0,120.4059,120.4231,120.3715,120.4059,31389.0
2019-10-16 13:15:00,139.92,139.95,139.9,139.95,12213.0,120.4059,120.4317,120.3887,120.4317,12213.0
2019-10-16 13:20:00,139.95,139.96,139.88,139.91,20919.0,120.4317,120.4403,120.3715,120.3973,20919.0
2019-10-16 13:25:00,139.9,139.94,139.88,139.91,78398.0,120.3887,120.4231,120.3715,120.3973,78398.0
2019-10-16 13:30:00,139.91,139.92,139.72,139.73,105794.0,120.3973,120.4059,120.2338,120.2424,105794.0
2019-10-16 13:35:00,139.74,139.84,139.74,139.83,34918.0,120.251,120.3371,120.251,120.3285,34918.0
2019-10-16 13:40:00,139.84,139.92,139.66,139.78,238698.0,120.3371,120.4059,120.1822,120.2854,238698.0
2019-10-16 13:45:00,139.78,139.86,139.74,139.86,46031.0,120.2854,120.3543,120.251,120.3543,46031.0
2019-10-16 13:50:00,139.85,139.87,139.81,139.86,22636.0,120.3457,120.3629,120.3112,120.3543,22636.0
2019-10-16 13:55:00,139.84,139.84,139.78,139.84,30057.0,120.3371,120.3371,120.2854,120.3371,30057.0
2019-10-16 14:00:00,139.82,139.88,139.79,139.88,55101.0,120.3198,120.3715,120.294,120.3715,55101.0
2019-10-16 14:05:00,139.88,139.88,139.83,139.88,20547.0,120.3715,120.3715,120.3285,120.3715,20547.0
2019-10-16 14:10:00,139.9,139.93,139.89,139.89,16584.0,120.3887,120.4145,120.3801,120.3801,16584.0
2019-10-16 14:15:00,139.9,139.9,139.83,139.86,42357.0,120.3887,120.3887,120.3285,120.3543,42357.0
2019-10-16 14:20:00,139.85,139.87,139.79,139.87,31198.0,120.3457,120.3629,120.294,120.3629,31198.0
2019-10-16 14:25:00,139.86,139.92,139.82,139.89,56424.0,120.3543,120.4059,120.3198,120.3801,56424.0
2019-10-16 14:30:00,139.88,139.9,139.82,139.83,18626.0,120.3715,120.3887,120.3198,120.3285,18626.0
2019-10-16 14:35:00,139.82,139.86,139.8,139.81,9156.0,120.3198,120.3543,120.3026,120.3112,9156.0
2019-10-16 14:40:00,139.82,139.85,139.81,139.83,21474.0,120.3198,120.3457,120.3112,120.3285,21474.0
2019-10-16 14:45:00,139.82,139.86,139.78,139.83,23969.0,120.3198,120.3543,120.2854,120.3285,23969.0
2019-10-16 14:50:00,139.83,139.9,139.81,139.88,49121.0,120.3285,120.3887,120.3112,120.3715,49121.0
2019-10-16 14:55:00,139.87,139.94,139.74,139.89,163926.0,120.3629,120.4231,120.251,120.3801,163926.0
2019-10-16 15:00:00,139.87,139.98,139.84,139.97,71675.0,120.3629,120.4575,120.3371,120.4489,71675.0
2019-10-16 15:05:00,139.98,139.99,139.92,139.94,41991.0,120.4575,120.4661,120.4059,120.4231,41991.0
2019-10-16 15:10:00,139.94,139.98,139.9,139.91,77323.0,120.4231,120.4575,120.3887,120.3973,77323.0
2019-10-16 15:15:00,139.9,139.93,139.88,139.92,52286.0,120.3887,120.4145,120.3715,120.4059,52286.0
2019-10-16 15:20:00,139.92,139.95,139.9,139.92,133151.0,120.4059,120.4317,120.3887,120.4059,133151.0
2019-10-16 15:25:00,139.92,139.95,139.9,139.94,37649.0,120.4059,120.4317,120.3887,120.4231,37649.0
2019-10-16 15:30:00,139.94,139.96,139.92,139.93,55637.0,120.4231,120.4403,120.4059,120.4145,55637.0
2019-10-16 15:35:00,139.93,139.99,139.91,139.91,76529.0,120.4145,120.4661,120.3973,120.3973,76529.0
2019-10-16 15:40:00,139.92,139.92,139.8,139.83,62449.0,120.4059,120.4059,120.3026,120.3285,62449.0
2019-10-16 15:45:00,139.83,139.91,139.82,139.88,71916.0,120.3285,120.3973,120.3198,120.3715,71916.0
2019-10-16 15:50:00,139.88,139.94,139.87,139.93,66621.0,120.3715,120.4231,120.3629,120.4145,66621.0
2019-10-16 15:55:00,139.94,139.96,139.88,139.88,233371.0,120.4231,120.4403,120.3715,120.3715,233371.0
2019-10-17 09:30:00,139.52,139.62,139.45,139.57,149181.0,120.0617,120.1477,120.0014,120.1047,149181.0
2019-10-17 09:35:00,139.57,139.67,139.44,139.44,44344.0,120.1047,120.1908,119.9928,119.9928,44344.0
2019-10-17 09:40:00,139.45,139.45,139.3,139.3,121038.0,120.0014,120.0014,119.8724,119.8724,121038.0
2019-10-17 09:45:00,139.31,139.55,139.29,139.52,77514.0,119.881,120.0875,119.8638,120.0617,77514.0
2019-10-17 09:50:00,139.51,139.61,139.51,139.57,23790.0,120.0531,120.1391,120.0531,120.1047,23790.0
2019-10-17 09:55:00,139.56,139.59,139.41,139.51,80293.0,120.0961,120.1219,119.967,120.0531,80293.0
2019-10-17 10:00:00,139.5,139.55,139.43,139.54,97602.0,120.0445,120.0875,119.9842,120.0789,97602.0
2019-10-17 10:05:00,139.55,139.64,139.52,139.64,38913.0,120.0875,120.165,120.0617,120.165,38913.0
2019-10-17 10:10:00,139.63,139.66,139.55,139.56,37175.0,120.1563,120.1822,120.0875,120.0961,37175.0
2019-10-17 10:15:00,139.55,139.61,139.46,139.61,134598.0,120.0875,120.1391,120.0101,120.1391,134598.0
2019-10-17 10:20:00,139.61,139.66,139.56,139.6,68928.0,120.1391,120.1822,120.0961,120.1305,68928.0
2019-10-17 10:25:00,139.62,139.74,139.58,139.71,47304.0,120.1477,120.251,120.1133,120.2252,47304.0
2019-10-17 10:30:00,139.74,139.79,139.68,139.69,56331.0,120.251,120.294,120.1994,120.208,56331.0
2019-10-17 10:35:00,139.68,139.77,139.68,139.73,38391.0,120.1994,120.2768,120.1994,120.2424,38391.0
2019-10-17 10:40:00,139.7,139.74,139.65,139.73,63331.0,120.2166,120.251,120.1736,120.2424,63331.0
2019-10-17 10:45:00,139.72,139.87,139.72,139.86,38775.0,120.2338,120.3629,120.2338,120.3543,38775.0
2019-10-17 10:50:00,139.86,139.86,139.77,139.8,31433.0,120.3543,120.3543,120.2768,120.3026,31433.0
2019-10-17 10:55:00,139.8,139.84,139.75,139.76,56939.0,120.3026,120.3371,120.2596,120.2682,56939.0
2019-10-17 11:00:00,139.77,139.83,139.67,139.82,171590.0,120.2768,120.3285,120.1908,120.3198,171590.0
2019-10-17 11:05:00,139.83,139.84,139.63,139.67,73824.0,120.3285,120.3371,120.1563,120.1908,73824.0
2019-10-17 11:10:00,139.67,139.79,139.64,139.78,129027.0,120.1908,120.294,120.165,120.2854,129027.0
2019-10-17 11:15:00,139.77,139.83,139.74,139.82,21566.0,120.2768,120.3285,120.251,120.3198,21566.0
2019-10-17 11:20:00,139.82,139.85,139.81,139.83,34998.0,120.3198,120.3457,120.3112,120.3285,34998.0
2019-10-17 11:25:00,139.82,139.92,139.8,139.88,114200.0,120.3198,120.4059,120.3026,120.3715,114200.0
2019-10-17 11:30:00,139.89,139.97,139.85,139.87,64513.0,120.3801,120.4489,120.3457,120.3629,64513.0
2019-10-17 11:35:00,139.87,139.91,139.86,139.9,52888.0,120.3629,120.3973,120.3543,120.3887,52888.0
2019-10-17 11:40:00,139.9,139.95,139.83,139.92,107649.0,120.3887,120.4317,120.3285,120.4059,107649.0
2019-10-17 11:45:00,139.91,140.05,139.9,140.05,118548.0,120.3973,120.5178,120.3887,120.5178,118548.0
2019-10-17 11:50:00,140.05,140.26,140.05,140.25,78380.0,120.5178,120.6985,120.5178,120.6899,78380.0
2019-10-17 11:55:00,140.25,140.32,140.22,140.29,75336.0,120.6899,120.7501,120.6641,120.7243,75336.0
2019-10-17 12:00:00,140.3,140.33,140.24,140.29,131365.0,120.7329,120.7587,120.6813,120.7243,131365.0
2019-10-17 12:05:00,140.28,140.33,140.23,140.29,55008.0,120.7157,120.7587,120.6727,120.7243,55008.0
2019-10-17 12:10:00,140.29,140.38,140.26,140.37,37117.0,120.7243,120.8017,120.6985,120.7931,37117.0
2019-10-17 12:15:00,140.37,140.37,140.29,140.31,42531.0,120.7931,120.7931,120.7243,120.7415,42531.0
2019-10-17 12:20:00,140.31,140.38,140.29,140.33,40586.0,120.7415,120.8017,120.7243,120.7587,40586.0
2019-10-17 12:25:00,140.32,140.34,140.24,140.25,40109.0,120.7501,120.7673,120.6813,120.6899,40109.0
2019-10-17 12:30:00,140.26,140.26,140.18,140.21,21378.0,120.6985,120.6985,120.6296,120.6555,21378.0
2019-10-17 12:35:00,140.22,140.23,140.2,140.22,6799.0,120.6641,120.6727,120.6469,120.6641,6799.0
2019-10-17 12:40:00,140.22,140.26,140.21,140.23,17236.0,120.6641,120.6985,120.6555,120.6727,17236.0
2019-10-17 12:45:00,140.22,140.31,140.2,140.29,26414.0,120.6641,120.7415,120.6469,120.7243,26414.0
2019-10-17 12:50:00,140.29,140.34,140.28,140.29,15525.0,120.7243,120.7673,120.7157,120.7243,15525.0
2019-10-17 12:55:00,140.29,140.34,140.22,140.22,23195.0,120.7243,120.7673,120.6641,120.6641,23195.0
2019-10-17 13:00:00,140.22,140.26,140.11,140.19,61656.0,120.6641,120.6985,120.5694,120.6382,61656.0
2019-10-17 13:05:00,140.19,140.23,140.16,140.18,48305.0,120.6382,120.6727,120.6124,120.6296,48305.0
2019-10-17 13:10:00,140.18,140.22,140.13,140.15,55903.0,120.6296,120.6641,120.5866,120.6038,55903.0
2019-10-17 13:15:00,140.15,140.17,140.1,140.15,110284.0,120.6038,120.621,120.5608,120.6038,110284.0
2019-10-17 13:20:00,140.16,140.16,140.13,140.13,14036.0,120.6124,120.6124,120.5866,120.5866,14036.0
2019-10-17 13:25:00,140.13,140.13,139.98,139.98,45991.0,120.5866,120.5866,120.4575,120.4575,45991.0
2019-10-17 13:30:00,139.98,140.12,139.97,140.1,48644.0,120.4575,120.578,120.4489,120.5608,48644.0
2019-10-17 13:35:00,140.09,140.15,140.08,140.08,14608.0,120.5522,120.6038,120.5436,120.5436,14608.0
2019-10-17 13:40:00,140.08,140.12,140.03,140.05,62811.0,120.5436,120.578,120.5006,120.5178,62811.0
2019-10-17 13:45:00,140.06,140.08,140.01,140.05,24905.0,120.5264,120.5436,120.4833,120.5178,24905.0
2019-10-17 13:50:00,140.05,140.13,140.04,140.11,21512.0,120.5178,120.5866,120.5092,120.5694,21512.0
2019-10-17 13:55:00,140.1,140.14,140.03,140.03,53092.0,120.5608,120.5952,120.5006,120.5006,53092.0
2019-10-17 14:00:00,140.03,140.03,139.95,140.02,52308.0,120.5006,120.5006,120.4317,120.492,52308.0
2019-10-17 14:05:00,140.01,140.05,139.98,140.05,37251.0,120.4833,120.5178,120.4575,120.5178,37251.0
2019-10-17 14:10:00,140.03,140.05,139.99,140.03,316409.0,120.5006,120.5178,120.4661,120.5006,316409.0
2019-10-17 14:15:00,140.03,140.03,139.94,139.97,67130.0,120.5006,120.5006,120.4231,120.4489,67130.0
2019-10-17 14:20:00,139.96,140.01,139.91,139.92,98299.0,120.4403,120.4833,120.3973,120.4059,98299.0
2019-10-17 14:25:00,139.92,139.93,139.89,139.9,17977.0,120.4059,120.4145,120.3801,120.3887,17977.0
2019-10-17 14:30:00,139.9,139.96,139.87,139.94,22516.0,120.3887,120.4403,120.3629,120.4231,22516.0
2019-10-17 14:35:00,139.93,139.94,139.88,139.93,28432.0,120.4145,120.4231,120.3715,120.4145,28432.0
2019-10-17 14:40:00,139.92,139.99,139.91,139.97,27704.0,120.4059,120.4661,120.3973,120.4489,27704.0
2019-10-17 14:45:00,139.95,139.95,139.85,139.85,34042.0,120.4317,120.4317,120.3457,120.3457,34042.0
2019-10-17 14:50:00,139.84,139.86,139.76,139.81,67933.0,120.3371,120.3543,120.2682,120.3112,67933.0
2019-10-17 14:55:00,139.78,139.8,139.64,139.68,145687.0,120.2854,120.3026,120.165,120.1994,145687.0
2019-10-17 15:00:00,139.67,139.81,139.63,139.76,84404.0,120.1908,120.3112,120.1563,120.2682,84404.0
2019-10-17 15:05:00,139.76,139.81,139.73,139.8,18355.0,120.2682,120.3112,120.2424,120.3026,18355.0
2019-10-17 15:10:00,139.8,139.8,139.75,139.76,24199.0,120.3026,120.3026,120.2596,120.2682,24199.0
2019-10-17 15:15:00,139.76,139.85,139.76,139.79,41538.0,120.2682,120.3457,120.2682,120.294,41538.0
2019-10-17 15:20:00,139.79,139.8,139.75,139.76,29744.0,120.294,120.3026,120.2596,120.2682,29744.0
2019-10-17 15:25:00,139.76,139.8,139.75,139.78,17682.0,120.2682,120.3026,120.2596,120.2854,17682.0
2019-10-17 15:30:00,139.78,139.81,139.74,139.74,78532.0,120.2854,120.3112,120.251,120.251,78532.0
2019-10-17 15:35:00,139.74,139.8,139.72,139.79,21224.0,120.251,120.3026,120.2338,120.294,21224.0
2019-10-17 15:40:00,139.8,139.8,139.66,139.69,125460.0,120.3026,120.3026,120.1822,120.208,125460.0
2019-10-17 15:45:00,139.69,139.69,139.64,139.68,45856.0,120.208,120.208,120.165,120.1994,45856.0
2019-10-17 15:50:00,139.68,139.7,139.65,139.66,48193.0,120.1994,120.2166,120.1736,120.1822,48193.0
2019-10-17 15:55:00,139.67,139.68,139.59,139.59,180147.0,120.1908,120.1994,120.1219,120.1219,180147.0
2019-10-18 09:30:00,139.81,139.9,139.7,139.86,153273.0,120.3112,120.3887,120.2166,120.3543,153273.0
2019-10-18 09:35:00,139.86,139.87,139.74,139.79,356232.0,120.3543,120.3629,120.251,120.294,356232.0
2019-10-18 09:40:00,139.81,139.89,139.8,139.86,26991.0,120.3112,120.3801,120.3026,120.3543,26991.0
2019-10-18 09:45:00,139.9,139.94,139.68,139.7,47961.0,120.3887,120.4231,120.1994,120.2166,47961.0
2019-10-18 09:50:00,139.7,139.71,139.64,139.64,53685.0,120.2166,120.2252,120.165,120.165,53685.0
2019-10-18 09:55:00,139.64,139.7,139.57,139.63,68324.0,120.165,120.2166,120.1047,120.1563,68324.0
2019-10-18 10:00:00,139.64,139.84,139.62,139.81,98583.0,120.165,120.3371,120.1477,120.3112,98583.0
2019-10-18 10:05:00,139.81,139.81,139.65,139.7,54826.0,120.3112,120.3112,120.1736,120.2166,54826.0
2019-10-18 10:10:00,139.7,139.72,139.65,139.71,63393.0,120.2166,120.2338,120.1736,120.2252,63393.0
2019-10-18 10:15:00,139.71,139.81,139.7,139.77,151570.0,120.2252,120.3112,120.2166,120.2768,151570.0
2019-10-18 10:20:00,139.78,139.82,139.74,139.82,324217.0,120.2854,120.3198,120.251,120.3198,324217.0
2019-10-18 10:25:00,139.8,139.93,139.79,139.88,39371.0,120.3026,120.4145,120.294,120.3715,39371.0
2019-10-18 10:30:00,139.88,140.01,139.88,139.93,75001.0,120.3715,120.4833,120.3715,120.4145,75001.0
2019-10-18 10:35:00,139.94,140.04,139.94,140.02,81479.0,120.4231,120.5092,120.4231,120.492,81479.0
2019-10-18 10:40:00,140.02,140.03,139.92,139.94,250520.0,120.492,120.5006,120.4059,120.4231,250520.0
2019-10-18 10:45:00,139.95,139.97,139.88,139.89,21891.0,120.4317,120.4489,120.3715,120.3801,21891.0
2019-10-18 10:50:00,139.89,139.91,139.83,139.88,43856.0,120.3801,120.3973,120.3285,120.3715,43856.0
2019-10-18 10:55:00,139.88,139.95,139.86,139.94,63443.0,120.3715,120.4317,120.3543,120.4231,63443.0
2019-10-18 11:00:00,139.94,139.96,139.83,139.87,118346.0,120.4231,120.4403,120.3285,120.3629,118346.0
2019-10-18 11:05:00,139.88,139.88,139.8,139.86,26864.0,120.3715,120.3715,120.3026,120.3543,26864.0
2019-10-18 11:10:00,139.86,139.89,139.73,139.8,99095.0,120.3543,120.3801,120.2424,120.3026,99095.0
2019-10-18 11:15:00,139.8,139.97,139.8,139.9,37695.0,120.3026,120.4489,120.3026,120.3887,37695.0
2019-10-18 11:20:00,139.91,139.99,139.91,139.99,14705.0,120.3973,120.4661,120.3973,120.4661,14705.0
2019-10-18 11:25:00,139.98,140.08,139.98,140.04,35118.0,120.4575,120.5436,120.4575,120.5092,35118.0
2019-10-18 11:30:00,140.05,140.09,140.02,140.07,62820.0,120.5178,120.5522,120.492,120.535,62820.0
2019-10-18 11:35:00,140.06,140.06,139.99,140.05,32894.0,120.5264,120.5264,120.4661,120.5178,32894.0
2019-10-18 11:40:00,140.04,140.08,140.01,140.04,18171.0,120.5092,120.5436,120.4833,120.5092,18171.0
2019-10-18 11:45:00,140.02,140.03,139.95,140.0,19113.0,120.492,120.5006,120.4317,120.4747,19113.0
2019-10-18 11:50:00,140.01,140.03,139.97,140.02,36393.0,120.4833,120.5006,120.4489,120.492,36393.0
2019-10-18 11:55:00,140.03,140.03,139.95,139.95,21309.0,120.5006,120.5006,120.4317,120.4317,21309.0
2019-10-18 12:00:00,139.96,139.99,139.91,139.93,23495.0,120.4403,120.4661,120.3973,120.4145,23495.0
2019-10-18 12:05:00,139.93,139.98,139.9,139.95,18258.0,120.4145,120.4575,120.3887,120.4317,18258.0
2019-10-18 12:10:00,139.95,140.0,139.95,139.99,29456.0,120.4317,120.4747,120.4317,120.4661,29456.0
2019-10-18 12:15:00,140.0,140.13,139.99,140.11,168322.0,120.4747,120.5866,120.4661,120.5694,168322.0
2019-10-18 12:20:00,140.1,140.16,140.04,140.1,71505.0,120.5608,120.6124,120.5092,120.5608,71505.0
2019-10-18 12:25:00,140.1,140.23,140.09,140.22,36812.0,120.5608,120.6727,120.5522,120.6641,36812.0
2019-10-18 12:30:00,140.22,140.23,140.17,140.18,84160.0,120.6641,120.6727,120.621,120.6296,84160.0
2019-10-18 12:35:00,140.19,140.19,140.03,140.1,102087.0,120.6382,120.6382,120.5006,120.5608,102087.0
2019-10-18 12:40:00,140.11,140.11,140.03,140.03,24311.0,120.5694,120.5694,120.5006,120.5006,24311.0
2019-10-18 12:45:00,140.04,140.04,139.96,140.02,46044.0,120.5092,120.5092,120.4403,120.492,46044.0
2019-10-18 12:50:00,140.01,140.05,140.01,140.03,7509.0,120.4833,120.5178,120.4833,120.5006,7509.0
2019-10-18 12:55:00,140.03,140.05,140.0,140.02,22367.0,120.5006,120.5178,120.4747,120.492,22367.0
2019-10-18 13:00:00,140.02,140.02,139.8,139.84,39802.0,120.492,120.492,120.3026,120.3371,39802.0
2019-10-18 13:05:00,139.83,139.83,139.78,139.78,25759.0,120.3285,120.3285,120.2854,120.2854,25759.0
2019-10-18 13:10:00,139.81,139.87,139.79,139.82,30674.0,120.3112,120.3629,120.294,120.3198,30674.0
2019-10-18 13:15:00,139.81,139.83,139.76,139.81,39947.0,120.3112,120.3285,120.2682,120.3112,39947.0
2019-10-18 13:20:00,139.81,139.83,139.77,139.8,27034.0,120.3112,120.3285,120.2768,120.3026,27034.0
2019-10-18 13:25:00,139.78,139.86,139.77,139.83,14922.0,120.2854,120.3543,120.2768,120.3285,14922.0
2019-10-18 13:30:00,139.84,139.91,139.82,139.89,18857.0,120.3371,120.3973,120.3198,120.3801,18857.0
2019-10-18 13:35:00,139.89,139.93,139.82,139.83,43539.0,120.3801,120.4145,120.3198,120.3285,43539.0
2019-10-18 13:40:00,139.82,139.83,139.74,139.79,71021.0,120.3198,120.3285,120.251,120.294,71021.0
2019-10-18 13:45:00,139.8,139.85,139.74,139.74,33012.0,120.3026,120.3457,120.251,120.251,33012.0
2019-10-18 13:50:00,139.75,139.78,139.7,139.77,45775.0,120.2596,120.2854,120.2166,120.2768,45775.0
2019-10-18 13:55:00,139.76,139.83,139.76,139.77,58500.0,120.2682,120.3285,120.2682,120.2768,58500.0
2019-10-18 14:00:00,139.76,139.82,139.75,139.75,18040.0,120.2682,120.3198,120.2596,120.2596,18040.0
2019-10-18 14:05:00,139.76,139.82,139.75,139.81,18876.0,120.2682,120.3198,120.2596,120.3112,18876.0
2019-10-18 14:10:00,139.81,139.86,139.8,139.85,35292.0,120.3112,120.3543,120.3026,120.3457,35292.0
2019-10-18 14:15:00,139.85,139.88,139.84,139.87,14306.0,120.3457,120.3715,120.3371,120.3629,14306.0
2019-10-18 14:20:00,139.86,139.87,139.8,139.81,14741.0,120.3543,120.3629,120.3026,120.3112,14741.0
2019-10-18 14:25:00,139.81,139.83,139.77,139.79,40626.0,120.3112,120.3285,120.2768,120.294,40626.0
2019-10-18 14:30:00,139.79,139.8,139.74,139.78,45196.0,120.294,120.3026,120.251,120.2854,45196.0
2019-10-18 14:35:00,139.78,139.79,139.76,139.78,15264.0,120.2854,120.294,120.2682,120.2854,15264.0
2019-10-18 14:40:00,139.79,139.79,139.76,139.78,9067.0,120.294,120.294,120.2682,120.2854,9067.0
2019-10-18 14:45:00,139.78,139.82,139.71,139.72,47180.0,120.2854,120.3198,120.2252,120.2338,47180.0
2019-10-18 14:50:00,139.72,139.73,139.62,139.7,34502.0,120.2338,120.2424,120.1477,120.2166,34502.0
2019-10-18 14:55:00,139.69,139.7,139.55,139.56,110619.0,120.208,120.2166,120.0875,120.0961,110619.0
2019-10-18 15:00:00,139.56,139.65,139.45,139.59,116279.0,120.0961,120.1736,120.0014,120.1219,116279.0
2019-10-18 15:05:00,139.58,139.61,139.57,139.59,37235.0,120.1133,120.1391,120.1047,120.1219,37235.0
2019-10-18 15:10:00,139.6,139.63,139.58,139.6,93442.0,120.1305,120.1563,120.1133,120.1305,93442.0
2019-10-18 15:15:00,139.6,139.65,139.59,139.64,74046.0,120.1305,120.1736,120.1219,120.165,74046.0
2019-10-18 15:20:00,139.63,139.64,139.59,139.61,54843.0,120.1563,120.165,120.1219,120.1391,54843.0
2019-10-18 15:25:00,139.61,139.62,139.54,139.55,134153.0,120.1391,120.1477,120.0789,120.0875,134153.0
2019-10-18 15:30:00,139.55,139.59,139.54,139.56,106658.0,120.0875,120.1219,120.0789,120.0961,106658.0
2019-10-18 15:35:00,139.57,139.6,139.56,139.58,86392.0,120.1047,120.1305,120.0961,120.1133,86392.0
2019-10-18 15:40:00,139.59,139.6,139.55,139.57,75513.0,120.1219,120.1305,120.0875,120.1047,75513.0
2019-10-18 15:45:00,139.56,139.61,139.55,139.58,100006.0,120.0961,120.1391,120.0875,120.1133,100006.0
2019-10-18 15:50:00,139.57,139.59,139.54,139.55,144165.0,120.1047,120.1219,120.0789,120.0875,144165.0
2019-10-18 15:55:00,139.55,139.59,139.55,139.59,302710.0,120.0875,120.1219,120.0875,120.1219,302710.0
2019-10-21 09:30:00,138.54,138.75,138.54,138.72,424822.0,119.2184,119.3991,119.2184,119.3733,424822.0
2019-10-21 09:35:00,138.7,138.7,138.53,138.61,693513.0,119.356,119.356,119.2098,119.2786,693513.0
2019-10-21 09:40:00,138.6,138.63,138.55,138.58,352017.0,119.27,119.2958,119.227,119.2528,352017.0
2019-10-21 09:45:00,138.57,138.58,138.51,138.53,89966.0,119.2442,119.2528,119.1925,119.2098,89966.0
2019-10-21 09:50:00,138.53,138.56,138.5,138.55,63002.0,119.2098,119.2356,119.1839,119.227,63002.0
2019-10-21 09:55:00,138.56,138.81,138.56,138.8,86432.0,119.2356,119.4507,119.2356,119.4421,86432.0
2019-10-21 10:00:00,138.81,138.89,138.77,138.85,155931.0,119.4507,119.5196,119.4163,119.4851,155931.0
2019-10-21 10:05:00,138.86,138.92,138.8,138.86,79562.0,119.4937,119.5454,119.4421,119.4937,79562.0
2019-10-21 10:10:00,138.86,138.92,138.85,138.91,57068.0,119.4937,119.5454,119.4851,119.5368,57068.0
2019-10-21 10:15:00,138.91,138.99,138.88,138.94,75239.0,119.5368,119.6056,119.5109,119.5626,75239.0
2019-10-21 10:20:00,138.95,138.95,138.83,138.87,102297.0,119.5712,119.5712,119.4679,119.5023,102297.0
2019-10-21 10:25:00,138.87,138.91,138.83,138.83,21879.0,119.5023,119.5368,119.4679,119.4679,21879.0
2019-10-21 10:30:00,138.84,138.86,138.8,138.82,32311.0,119.4765,119.4937,119.4421,119.4593,32311.0
2019-10-21 10:35:00,138.83,138.9,138.79,138.81,47960.0,119.4679,119.5282,119.4335,119.4507,47960.0
2019-10-21 10:40:00,138.8,138.8,138.73,138.78,49734.0,119.4421,119.4421,119.3819,119.4249,49734.0
2019-10-21 10:45:00,138.79,138.81,138.72,138.81,117864.0,119.4335,119.4507,119.3733,119.4507,117864.0
2019-10-21 10:50:00,138.81,138.9,138.78,138.9,257568.0,119.4507,119.5282,119.4249,119.5282,257568.0
2019-10-21 10:55:00,138.91,138.92,138.76,138.78,317662.0,119.5368,119.5454,119.4077,119.4249,317662.0
2019-10-21 11:00:00,138.77,138.79,138.72,138.72,112097.0,119.4163,119.4335,119.3733,119.3733,112097.0
2019-10-21 11:05:00,138.72,138.73,138.66,138.69,34475.0,119.3733,119.3819,119.3216,119.3474,34475.0
2019-10-21 11:10:00,138.7,138.7,138.56,138.56,33250.0,119.356,119.356,119.2356,119.2356,33250.0
2019-10-21 11:15:00,138.56,138.61,138.55,138.6,44554.0,119.2356,119.2786,119.227,119.27,44554.0
2019-10-21 11:20:00,138.59,138.61,138.47,138.51,254556.0,119.2614,119.2786,119.1581,119.1925,254556.0
2019-10-21 11:25:00,138.51,138.51,138.48,138.48,35364.0,119.1925,119.1925,119.1667,119.1667,35364.0
2019-10-21 11:30:00,138.48,138.5,138.45,138.49,48576.0,119.1667,119.1839,119.1409,119.1753,48576.0
2019-10-21 11:35:00,138.48,138.52,138.46,138.48,43321.0,119.1667,119.2012,119.1495,119.1667,43321.0
2019-10-21 11:40:00,138.48,138.49,138.42,138.45,62836.0,119.1667,119.1753,119.1151,119.1409,62836.0
2019-10-21 11:45:00,138.45,138.46,138.38,138.39,25208.0,119.1409,119.1495,119.0807,119.0893,25208.0
2019-10-21 11:50:00,138.38,138.4,138.34,138.38,54878.0,119.0807,119.0979,119.0463,119.0807,54878.0
2019-10-21 11:55:00,138.38,138.4,138.33,138.36,51681.0,119.0807,119.0979,119.0377,119.0635,51681.0
2019-10-21 12:00:00,138.36,138.44,138.35,138.4,80665.0,119.0635,119.1323,119.0549,119.0979,80665.0
2019-10-21 12:05:00,138.4,138.45,138.39,138.43,20117.0,119.0979,119.1409,119.0893,119.1237,20117.0
2019-10-21 12:10:00,138.43,138.44,138.36,138.39,39088.0,119.1237,119.1323,119.0635,119.0893,39088.0
2019-10-21 12:15:00,138.39,138.45,138.38,138.43,31343.0,119.0893,119.1409,119.0807,119.1237,31343.0
2019-10-21 12:20:00,138.44,138.45,138.35,138.36,33516.0,119.1323,119.1409,119.0549,119.0635,33516.0
2019-10-21 12:25:00,138.36,138.4,138.33,138.34,18955.0,119.0635,119.0979,119.0377,119.0463,18955.0
2019-10-21 12:30:00,138.35,138.39,138.34,138.35,21160.0,119.0549,119.0893,119.0463,119.0549,21160.0
2019-10-21 12:35:00,138.35,138.36,138.33,138.34,42577.0,119.0549,119.0635,119.0377,119.0463,42577.0
2019-10-21 12:40:00,138.35,138.39,138.34,138.34,17827.0,119.0549,119.0893,119.0463,119.0463,17827.0
2019-10-21 12:45:00,138.35,138.38,138.34,138.37,44984.0,119.0549,119.0807,119.0463,119.0721,44984.0
2019-10-21 12:50:00,138.37,138.37,138.33,138.34,17990.0,119.0721,119.0721,119.0377,119.0463,17990.0
2019-10-21 12:55:00,138.34,138.35,138.23,138.23,158592.0,119.0463,119.0549,118.9516,118.9516,158592.0
2019-10-21 13:00:00,138.24,138.32,138.22,138.31,158146.0,118.9602,119.029,118.943,119.0204,158146.0
2019-10-21 13:05:00,138.31,138.38,138.29,138.36,47206.0,119.0204,119.0807,119.0032,119.0635,47206.0
2019-10-21 13:10:00,138.36,138.38,138.32,138.34,18402.0,119.0635,119.0807,119.029,119.0463,18402.0
2019-10-21 13:15:00,138.34,138.34,138.28,138.34,69743.0,119.0463,119.0463,118.9946,119.0463,69743.0
2019-10-21 13:20:00,138.34,138.39,138.33,138.34,15793.0,119.0463,119.0893,119.0377,119.0463,15793.0
2019-10-21 13:25:00,138.34,138.38,138.33,138.33,24210.0,119.0463,119.0807,119.0377,119.0377,24210.0
2019-10-21 13:30:00,138.34,138.37,138.33,138.35,63017.0,119.0463,119.0721,119.0377,119.0549,63017.0
2019-10-21 13:35:00,138.37,138.41,138.36,138.4,18516.0,119.0721,119.1065,119.0635,119.0979,18516.0
2019-10-21 13:40:00,138.41,138.41,138.37,138.38,150558.0,119.1065,119.1065,119.0721,119.0807,150558.0
2019-10-21 13:45:00,138.38,138.39,138.36,138.37,8441.0,119.0807,119.0893,119.0635,119.0721,8441.0
2019-10-21 13:50:00,138.38,138.45,138.37,138.45,36540.0,119.0807,119.1409,119.0721,119.1409,36540.0
2019-10-21 13:55:00,138.44,138.45,138.41,138.45,25610.0,119.1323,119.1409,119.1065,119.1409,25610.0
2019-10-21 14:00:00,138.43,138.43,138.39,138.43,22988.0,119.1237,119.1237,119.0893,119.1237,22988.0
2019-10-21 14:05:00,138.43,138.43,138.38,138.42,25864.0,119.1237,119.1237,119.0807,119.1151,25864.0
2019-10-21 14:10:00,138.43,138.51,138.43,138.5,34489.0,119.1237,119.1925,119.1237,119.1839,34489.0
2019-10-21 14:15:00,138.5,138.58,138.5,138.58,27919.0,119.1839,119.2528,119.1839,119.2528,27919.0
2019-10-21 14:20:00,138.57,138.61,138.56,138.58,22689.0,119.2442,119.2786,119.2356,119.2528,22689.0
2019-10-21 14:25:00,138.57,138.58,138.5,138.56,38098.0,119.2442,119.2528,119.1839,119.2356,38098.0
2019-10-21 14:30:00,138.57,138.6,138.54,138.58,48328.0,119.2442,119.27,119.2184,119.2528,48328.0
2019-10-21 14:35:00,138.58,138.58,138.51,138.52,50693.0,119.2528,119.2528,119.1925,119.2012,50693.0
2019-10-21 14:40:00,138.51,138.57,138.51,138.57,25116.0,119.1925,119.2442,119.1925,119.2442,25116.0
2019-10-21 14:45:00,138.57,138.59,138.52,138.53,17990.0,119.2442,119.2614,119.2012,119.2098,17990.0
2019-10-21 14:50:00,138.52,138.56,138.51,138.56,37071.0,119.2012,119.2356,119.1925,119.2356,37071.0
2019-10-21 14:55:00,138.57,138.64,138.55,138.64,43033.0,119.2442,119.3044,119.227,119.3044,43033.0
2019-10-21 15:00:00,138.65,138.68,138.55,138.57,122328.0,119.313,119.3388,119.227,119.2442,122328.0
2019-10-21 15:05:00,138.58,138.59,138.54,138.54,30855.0,119.2528,119.2614,119.2184,119.2184,30855.0
2019-10-21 15:10:00,138.56,138.58,138.53,138.55,32629.0,119.2356,119.2528,119.2098,119.227,32629.0
2019-10-21 15:15:00,138.54,138.56,138.47,138.49,36759.0,119.2184,119.2356,119.1581,119.1753,36759.0
2019-10-21 15:20:00,138.49,138.52,138.48,138.52,23528.0,119.1753,119.2012,119.1667,119.2012,23528.0
2019-10-21 15:25:00,138.52,138.58,138.51,138.58,27051.0,119.2012,119.2528,119.1925,119.2528,27051.0
2019-10-21 15:30:00,138.58,138.59,138.53,138.56,137151.0,119.2528,119.2614,119.2098,119.2356,137151.0
2019-10-21 15:35:00,138.55,138.55,138.5,138.51,54793.0,119.227,119.227,119.1839,119.1925,54793.0
2019-10-21 15:40:00,138.51,138.53,138.5,138.53,69387.0,119.1925,119.2098,119.1839,119.2098,69387.0
2019-10-21 15:45:00,138.53,138.58,138.51,138.58,67119.0,119.2098,119.2528,119.1925,119.2528,67119.0
2019-10-21 15:50:00,138.58,138.58,138.46,138.5,178531.0,119.2528,119.2528,119.1495,119.1839,178531.0
2019-10-21 15:55:00,138.49,138.52,138.45,138.49,383526.0,119.1753,119.2012,119.1409,119.1753,383526.0
2019-10-22 09:30:00,139.38,139.39,139.27,139.32,96407.0,119.9412,119.9498,119.8466,119.8896,96407.0
2019-10-22 09:35:00,139.32,139.41,139.31,139.36,62075.0,119.8896,119.967,119.881,119.924,62075.0
2019-10-22 09:40:00,139.37,139.39,139.32,139.36,45726.0,119.9326,119.9498,119.8896,119.924,45726.0
2019-10-22 09:45:00,139.36,139.45,139.32,139.38,70166.0,119.924,120.0014,119.8896,119.9412,70166.0
2019-10-22 09:50:00,139.38,139.42,139.36,139.38,35775.0,119.9412,119.9756,119.924,119.9412,35775.0
2019-10-22 09:55:00,139.38,139.41,139.33,139.41,49468.0,119.9412,119.967,119.8982,119.967,49468.0
2019-10-22 10:00:00,139.4,139.43,139.36,139.4,99046.0,119.9584,119.9842,119.924,119.9584,99046.0
2019-10-22 10:05:00,139.4,139.4,139.16,139.21,61369.0,119.9584,119.9584,119.7519,119.7949,61369.0
2019-10-22 10:10:00,139.21,139.37,139.2,139.35,73293.0,119.7949,119.9326,119.7863,119.9154,73293.0
2019-10-22 10:15:00,139.37,139.43,139.33,139.43,60492.0,119.9326,119.9842,119.8982,119.9842,60492.0
2019-10-22 10:20:00,139.43,139.44,139.29,139.29,34340.0,119.9842,119.9928,119.8638,119.8638,34340.0
2019-10-22 10:25:00,139.28,139.32,139.24,139.3,24524.0,119.8552,119.8896,119.8207,119.8724,24524.0
2019-10-22 10:30:00,139.3,139.32,139.22,139.28,40231.0,119.8724,119.8896,119.8035,119.8552,40231.0
2019-10-22 10:35:00,139.27,139.32,139.25,139.27,25665.0,119.8466,119.8896,119.8293,119.8466,25665.0
2019-10-22 10:40:00,139.26,139.31,139.26,139.31,31190.0,119.8379,119.881,119.8379,119.881,31190.0
2019-10-22 10:45:00,139.3,139.32,139.14,139.23,132499.0,119.8724,119.8896,119.7347,119.8121,132499.0
2019-10-22 10:50:00,139.23,139.24,139.19,139.22,43250.0,119.8121,119.8207,119.7777,119.8035,43250.0
2019-10-22 10:55:00,139.21,139.27,139.16,139.19,44325.0,119.7949,119.8466,119.7519,119.7777,44325.0
2019-10-22 11:00:00,139.2,139.25,139.18,139.23,57968.0,119.7863,119.8293,119.7691,119.8121,57968.0
2019-10-22 11:05:00,139.22,139.22,139.16,139.22,39188.0,119.8035,119.8035,119.7519,119.8035,39188.0
2019-10-22 11:10:00,139.22,139.26,139.19,139.21,102159.0,119.8035,119.8379,119.7777,119.7949,102159.0
2019-10-22 11:15:00,139.2,139.23,139.2,139.2,25315.0,119.7863,119.8121,119.7863,119.7863,25315.0
2019-10-22 11:20:00,139.21,139.23,139.13,139.13,58510.0,119.7949,119.8121,119.7261,119.7261,58510.0
2019-10-22 11:25:00,139.13,139.15,139.09,139.15,40240.0,119.7261,119.7433,119.6917,119.7433,40240.0
2019-10-22 11:30:00,139.15,139.15,139.01,139.01,70335.0,119.7433,119.7433,119.6228,119.6228,70335.0
2019-10-22 11:35:00,139.02,139.04,138.97,139.0,55779.0,119.6314,119.6486,119.5884,119.6142,55779.0
2019-10-22 11:40:00,138.99,138.99,138.88,138.92,105401.0,119.6056,119.6056,119.5109,119.5454,105401.0
2019-10-22 11:45:00,138.92,138.94,138.9,138.92,66377.0,119.5454,119.5626,119.5282,119.5454,66377.0
2019-10-22 11:50:00,138.91,138.93,138.88,138.92,33123.0,119.5368,119.554,119.5109,119.5454,33123.0
2019-10-22 11:55:00,138.92,138.97,138.91,138.93,60604.0,119.5454,119.5884,119.5368,119.554,60604.0
2019-10-22 12:00:00,138.93,139.01,138.92,139.0,55052.0,119.554,119.6228,119.5454,119.6142,55052.0
2019-10-22 12:05:00,138.99,139.0,138.93,138.96,56758.0,119.6056,119.6142,119.554,119.5798,56758.0
2019-10-22 12:10:00,138.95,139.0,138.94,138.98,19802.0,119.5712,119.6142,119.5626,119.597,19802.0
2019-10-22 12:15:00,138.99,139.0,138.95,138.96,24174.0,119.6056,119.6142,119.5712,119.5798,24174.0
2019-10-22 12:20:00,138.96,138.98,138.94,138.97,34213.0,119.5798,119.597,119.5626,119.5884,34213.0
2019-10-22 12:25:00,138.96,138.99,138.86,138.87,57960.0,119.5798,119.6056,119.4937,119.5023,57960.0
2019-10-22 12:30:00,138.87,138.92,138.83,138.92,57289.0,119.5023,119.5454,119.4679,119.5454,57289.0
2019-10-22 12:35:00,138.91,138.93,138.87,138.89,43352.0,119.5368,119.554,119.5023,119.5196,43352.0
2019-10-22 12:40:00,138.89,138.89,138.83,138.84,30275.0,119.5196,119.5196,119.4679,119.4765,30275.0
2019-10-22 12:45:00,138.85,138.86,138.83,138.84,20137.0,119.4851,119.4937,119.4679,119.4765,20137.0
2019-10-22 12:50:00,138.85,138.93,138.85,138.89,59303.0,119.4851,119.554,119.4851,119.5196,59303.0
2019-10-22 12:55:00,138.89,138.89,138.84,138.88,18332.0,119.5196,119.5196,119.4765,119.5109,18332.0
2019-10-22 13:00:00,138.88,139.03,138.85,138.93,130819.0,119.5109,119.64,119.4851,119.554,130819.0
2019-10-22 13:05:00,138.93,138.97,138.91,138.94,19184.0,119.554,119.5884,119.5368,119.5626,19184.0
2019-10-22 13:10:00,138.95,138.96,138.86,138.86,28198.0,119.5712,119.5798,119.4937,119.4937,28198.0
2019-10-22 13:15:00,138.86,138.89,138.81,138.85,21188.0,119.4937,119.5196,119.4507,119.4851,21188.0
2019-10-22 13:20:00,138.84,138.9,138.82,138.89,20384.0,119.4765,119.5282,119.4593,119.5196,20384.0
2019-10-22 13:25:00,138.9,138.91,138.86,138.9,9970.0,119.5282,119.5368,119.4937,119.5282,9970.0
2019-10-22 13:30:00,138.89,138.94,138.87,138.92,22337.0,119.5196,119.5626,119.5023,119.5454,22337.0
2019-10-22 13:35:00,138.92,138.96,138.91,138.96,26152.0,119.5454,119.5798,119.5368,119.5798,26152.0
2019-10-22 13:40:00,138.95,138.98,138.93,138.95,18997.0,119.5712,119.597,119.554,119.5712,18997.0
2019-10-22 13:45:00,138.95,139.01,138.95,139.01,16918.0,119.5712,119.6228,119.5712,119.6228,16918.0
2019-10-22 13:50:00,139.01,139.02,139.0,139.01,9525.0,119.6228,119.6314,119.6142,119.6228,9525.0
2019-10-22 13:55:00,139.0,139.05,138.96,138.97,41049.0,119.6142,119.6572,119.5798,119.5884,41049.0
2019-10-22 14:00:00,138.97,139.0,138.95,138.99,180169.0,119.5884,119.6142,119.5712,119.6056,180169.0
2019-10-22 14:05:00,138.98,139.0,138.92,138.93,44245.0,119.597,119.6142,119.5454,119.554,44245.0
2019-10-22 14:10:00,138.94,138.94,138.9,138.91,31059.0,119.5626,119.5626,119.5282,119.5368,31059.0
2019-10-22 14:15:00,138.91,138.91,138.69,138.69,41399.0,119.5368,119.5368,119.3474,119.3474,41399.0
2019-10-22 14:20:00,138.68,138.84,138.66,138.81,94939.0,119.3388,119.4765,119.3216,119.4507,94939.0
2019-10-22 14:25:00,138.81,138.97,138.76,138.77,99228.0,119.4507,119.5884,119.4077,119.4163,99228.0
2019-10-22 14:30:00,138.77,139.3,138.63,139.19,494349.0,119.4163,119.8724,119.2958,119.7777,494349.0
2019-10-22 14:35:00,139.17,139.3,139.13,139.18,167201.0,119.7605,119.8724,119.7261,119.7691,167201.0
2019-10-22 14:40:00,139.17,139.37,139.17,139.35,70031.0,119.7605,119.9326,119.7605,119.9154,70031.0
2019-10-22 14:45:00,139.35,139.51,139.35,139.41,251054.0,119.9154,120.0531,119.9154,119.967,251054.0
2019-10-22 14:50:00,139.39,139.53,139.34,139.35,109992.0,119.9498,120.0703,119.9068,119.9154,109992.0
2019-10-22 14:55:00,139.36,139.49,139.28,139.44,260100.0,119.924,120.0359,119.8552,119.9928,260100.0
2019-10-22 15:00:00,139.44,139.51,139.31,139.43,180032.0,119.9928,120.0531,119.881,119.9842,180032.0
2019-10-22 15:05:00,139.44,139.47,139.37,139.42,82088.0,119.9928,120.0187,119.9326,119.9756,82088.0
2019-10-22 15:10:00,139.42,139.45,139.37,139.4,46751.0,119.9756,120.0014,119.9326,119.9584,46751.0
2019-10-22 15:15:00,139.4,139.4,139.3,139.37,67792.0,119.9584,119.9584,119.8724,119.9326,67792.0
2019-10-22 15:20:00,139.37,139.39,139.32,139.32,96312.0,119.9326,119.9498,119.8896,119.8896,96312.0
2019-10-22 15:25:00,139.32,139.32,139.26,139.26,112466.0,119.8896,119.8896,119.8379,119.8379,112466.0
2019-10-22 15:30:00,139.27,139.32,139.26,139.29,33125.0,119.8466,119.8896,119.8379,119.8638,33125.0
2019-10-22 15:35:00,139.29,139.3,139.27,139.29,23472.0,119.8638,119.8724,119.8466,119.8638,23472.0
2019-10-22 15:40:00,139.3,139.33,139.25,139.32,67492.0,119.8724,119.8982,119.8293,119.8896,67492.0
2019-10-22 15:45:00,139.32,139.4,139.31,139.35,71143.0,119.8896,119.9584,119.881,119.9154,71143.0
2019-10-22 15:50:00,139.35,139.38,139.3,139.31,107945.0,119.9154,119.9412,119.8724,119.881,107945.0
2019-10-22 15:55:00,139.31,139.36,139.28,139.34,268675.0,119.881,119.924,119.8552,119.9068,268675.0
2019-10-23 09:30:00,140.03,140.11,139.97,140.08,91697.0,120.5006,120.5694,120.4489,120.5436,91697.0
2019-10-23 09:35:00,140.09,140.13,140.03,140.08,93895.0,120.5522,120.5866,120.5006,120.5436,93895.0
2019-10-23 09:40:00,140.07,140.08,139.85,139.86,79536.0,120.535,120.5436,120.3457,120.3543,79536.0
2019-10-23 09:45:00,139.86,140.03,139.84,140.02,56119.0,120.3543,120.5006,120.3371,120.492,56119.0
2019-10-23 09:50:00,140.03,140.24,140.02,140.24,60124.0,120.5006,120.6813,120.492,120.6813,60124.0
2019-10-23 09:55:00,140.24,140.32,140.21,140.22,105749.0,120.6813,120.7501,120.6555,120.6641,105749.0
2019-10-23 10:00:00,140.22,140.26,140.18,140.22,54020.0,120.6641,120.6985,120.6296,120.6641,54020.0
2019-10-23 10:05:00,140.21,140.28,140.18,140.26,66463.0,120.6555,120.7157,120.6296,120.6985,66463.0
2019-10-23 10:10:00,140.26,140.28,140.12,140.13,58392.0,120.6985,120.7157,120.578,120.5866,58392.0
2019-10-23 10:15:00,140.14,140.17,140.1,140.15,82625.0,120.5952,120.621,120.5608,120.6038,82625.0
2019-10-23 10:20:00,140.14,140.23,140.14,140.22,66550.0,120.5952,120.6727,120.5952,120.6641,66550.0
2019-10-23 10:25:00,140.23,140.27,140.2,140.24,55061.0,120.6727,120.7071,120.6469,120.6813,55061.0
2019-10-23 10:30:00,140.23,140.23,140.11,140.14,84145.0,120.6727,120.6727,120.5694,120.5952,84145.0
2019-10-23 10:35:00,140.13,140.22,140.09,140.11,73412.0,120.5866,120.6641,120.5522,120.5694,73412.0
2019-10-23 10:40:00,140.1,140.11,140.0,140.0,59593.0,120.5608,120.5694,120.4747,120.4747,59593.0
2019-10-23 10:45:00,140.0,140.03,139.96,140.03,37550.0,120.4747,120.5006,120.4403,120.5006,37550.0
2019-10-23 10:50:00,140.03,140.04,140.01,140.02,74120.0,120.5006,120.5092,120.4833,120.492,74120.0
2019-10-23 10:55:00,140.02,140.04,139.94,140.02,36828.0,120.492,120.5092,120.4231,120.492,36828.0
2019-10-23 11:00:00,140.01,140.04,139.98,140.02,85820.0,120.4833,120.5092,120.4575,120.492,85820.0
2019-10-23 11:05:00,140.01,140.08,140.0,140.03,131275.0,120.4833,120.5436,120.4747,120.5006,131275.0
2019-10-23 11:10:00,140.02,140.04,139.92,140.04,64492.0,120.492,120.5092,120.4059,120.5092,64492.0
2019-10-23 11:15:00,140.04,140.1,140.03,140.05,31701.0,120.5092,120.5608,120.5006,120.5178,31701.0
2019-10-23 11:20:00,140.03,140.04,139.98,140.01,16345.0,120.5006,120.5092,120.4575,120.4833,16345.0
2019-10-23 11:25:00,140.02,140.03,139.98,140.03,18765.0,120.492,120.5006,120.4575,120.5006,18765.0
2019-10-23 11:30:00,140.01,140.02,139.96,140.0,23572.0,120.4833,120.492,120.4403,120.4747,23572.0
2019-10-23 11:35:00,140.01,140.01,139.94,139.96,77147.0,120.4833,120.4833,120.4231,120.4403,77147.0
2019-10-23 11:40:00,139.96,139.97,139.91,139.95,52674.0,120.4403,120.4489,120.3973,120.4317,52674.0
2019-10-23 11:45:00,139.95,140.0,139.93,140.0,17610.0,120.4317,120.4747,120.4145,120.4747,17610.0
2019-10-23 11:50:00,139.99,140.02,139.97,139.98,12908.0,120.4661,120.492,120.4489,120.4575,12908.0
2019-10-23 11:55:00,139.98,139.99,139.91,139.94,25831.0,120.4575,120.4661,120.3973,120.4231,25831.0
2019-10-23 12:00:00,139.94,139.97,139.92,139.94,11739.0,120.4231,120.4489,120.4059,120.4231,11739.0
2019-10-23 12:05:00,139.95,139.99,139.93,139.94,26413.0,120.4317,120.4661,120.4145,120.4231,26413.0
2019-10-23 12:10:00,139.95,140.0,139.92,139.97,28485.0,120.4317,120.4747,120.4059,120.4489,28485.0
2019-10-23 12:15:00,139.97,139.97,139.93,139.94,8242.0,120.4489,120.4489,120.4145,120.4231,8242.0
2019-10-23 12:20:00,139.94,139.95,139.89,139.9,51499.0,120.4231,120.4317,120.3801,120.3887,51499.0
2019-10-23 12:25:00,139.89,139.95,139.87,139.91,58513.0,120.3801,120.4317,120.3629,120.3973,58513.0
2019-10-23 12:30:00,139.9,139.92,139.86,139.92,30887.0,120.3887,120.4059,120.3543,120.4059,30887.0
2019-10-23 12:35:00,139.93,139.93,139.89,139.89,34517.0,120.4145,120.4145,120.3801,120.3801,34517.0
2019-10-23 12:40:00,139.9,139.9,139.85,139.85,18334.0,120.3887,120.3887,120.3457,120.3457,18334.0
2019-10-23 12:45:00,139.85,139.88,139.84,139.84,38327.0,120.3457,120.3715,120.3371,120.3371,38327.0
2019-10-23 12:50:00,139.84,139.89,139.75,139.82,81056.0,120.3371,120.3801,120.2596,120.3198,81056.0
2019-10-23 12:55:00,139.83,139.83,139.75,139.79,112479.0,120.3285,120.3285,120.2596,120.294,112479.0
2019-10-23 13:00:00,139.79,139.86,139.75,139.76,94544.0,120.294,120.3543,120.2596,120.2682,94544.0
2019-10-23 13:05:00,139.76,139.78,139.62,139.63,84733.0,120.2682,120.2854,120.1477,120.1563,84733.0
2019-10-23 13:10:00,139.63,139.68,139.54,139.67,86185.0,120.1563,120.1994,120.0789,120.1908,86185.0
2019-10-23 13:15:00,139.67,139.69,139.64,139.66,76012.0,120.1908,120.208,120.165,120.1822,76012.0
2019-10-23 13:20:00,139.66,139.67,139.6,139.67,30676.0,120.1822,120.1908,120.1305,120.1908,30676.0
2019-10-23 13:25:00,139.67,139.68,139.63,139.66,26132.0,120.1908,120.1994,120.1563,120.1822,26132.0
2019-10-23 13:30:00,139.66,139.66,139.6,139.6,9034.0,120.1822,120.1822,120.1305,120.1305,9034.0
2019-10-23 13:35:00,139.6,139.6,139.54,139.58,66898.0,120.1305,120.1305,120.0789,120.1133,66898.0
2019-10-23 13:40:00,139.57,139.57,139.54,139.55,32649.0,120.1047,120.1047,120.0789,120.0875,32649.0
2019-10-23 13:45:00,139.55,139.56,139.54,139.55,5993.0,120.0875,120.0961,120.0789,120.0875,5993.0
2019-10-23 13:50:00,139.56,139.56,139.5,139.53,41676.0,120.0961,120.0961,120.0445,120.0703,41676.0
2019-10-23 13:55:00,139.53,139.6,139.51,139.58,33821.0,120.0703,120.1305,120.0531,120.1133,33821.0
2019-10-23 14:00:00,139.58,139.59,139.54,139.54,27522.0,120.1133,120.1219,120.0789,120.0789,27522.0
2019-10-23 14:05:00,139.56,139.62,139.54,139.62,51199.0,120.0961,120.1477,120.0789,120.1477,51199.0
2019-10-23 14:10:00,139.61,139.67,139.59,139.66,18503.0,120.1391,120.1908,120.1219,120.1822,18503.0
2019-10-23 14:15:00,139.66,139.67,139.61,139.64,37148.0,120.1822,120.1908,120.1391,120.165,37148.0
2019-10-23 14:20:00,139.64,139.65,139.57,139.58,27115.0,120.165,120.1736,120.1047,120.1133,27115.0
2019-10-23 14:25:00,139.58,139.58,139.47,139.5,39408.0,120.1133,120.1133,120.0187,120.0445,39408.0
2019-10-23 14:30:00,139.5,139.51,139.46,139.47,43619.0,120.0445,120.0531,120.0101,120.0187,43619.0
2019-10-23 14:35:00,139.47,139.49,139.42,139.48,41754.0,120.0187,120.0359,119.9756,120.0273,41754.0
2019-10-23 14:40:00,139.47,139.56,139.46,139.54,32098.0,120.0187,120.0961,120.0101,120.0789,32098.0
2019-10-23 14:45:00,139.55,139.58,139.51,139.52,13687.0,120.0875,120.1133,120.0531,120.0617,13687.0
2019-10-23 14:50:00,139.51,139.54,139.5,139.5,11572.0,120.0531,120.0789,120.0445,120.0445,11572.0
2019-10-23 14:55:00,139.5,139.51,139.36,139.5,94576.0,120.0445,120.0531,119.924,120.0445,94576.0
2019-10-23 15:00:00,139.5,139.51,139.43,139.47,36613.0,120.0445,120.0531,119.9842,120.0187,36613.0
2019-10-23 15:05:00,139.47,139.48,139.44,139.47,9905.0,120.0187,120.0273,119.9928,120.0187,9905.0
2019-10-23 15:10:00,139.46,139.5,139.46,139.49,10042.0,120.0101,120.0445,120.0101,120.0359,10042.0
2019-10-23 15:15:00,139.48,139.52,139.44,139.51,35520.0,120.0273,120.0617,119.9928,120.0531,35520.0
2019-10-23 15:20:00,139.51,139.56,139.5,139.51,70585.0,120.0531,120.0961,120.0445,120.0531,70585.0
2019-10-23 15:25:00,139.51,139.55,139.48,139.49,31325.0,120.0531,120.0875,120.0273,120.0359,31325.0
2019-10-23 15:30:00,139.49,139.52,139.48,139.52,20701.0,120.0359,120.0617,120.0273,120.0617,20701.0
2019-10-23 15:35:00,139.52,139.52,139.45,139.48,39567.0,120.0617,120.0617,120.0014,120.0273,39567.0
2019-10-23 15:40:00,139.48,139.49,139.39,139.43,103935.0,120.0273,120.0359,119.9498,119.9842,103935.0
2019-10-23 15:45:00,139.42,139.44,139.39,139.42,73369.0,119.9756,119.9928,119.9498,119.9756,73369.0
2019-10-23 15:50:00,139.43,139.45,139.39,139.39,131606.0,119.9842,120.0014,119.9498,119.9498,131606.0
2019-10-23 15:55:00,139.39,139.48,139.39,139.47,504351.0,119.9498,120.0273,119.9498,120.0187,504351.0
2019-10-24 09:30:00,139.68,139.82,139.67,139.81,43875.0,120.1994,120.3198,120.1908,120.3112,43875.0
2019-10-24 09:35:00,139.81,139.88,139.76,139.8,64044.0,120.3112,120.3715,120.2682,120.3026,64044.0
2019-10-24 09:40:00,139.81,139.82,139.71,139.71,46256.0,120.3112,120.3198,120.2252,120.2252,46256.0
2019-10-24 09:45:00,139.7,139.93,139.61,139.86,142438.0,120.2166,120.4145,120.1391,120.3543,142438.0
2019-10-24 09:50:00,139.87,139.97,139.83,139.91,86277.0,120.3629,120.4489,120.3285,120.3973,86277.0
2019-10-24 09:55:00,139.91,139.99,139.88,139.94,27492.0,120.3973,120.4661,120.3715,120.4231,27492.0
2019-10-24 10:00:00,139.95,140.03,139.9,140.01,50641.0,120.4317,120.5006,120.3887,120.4833,50641.0
2019-10-24 10:05:00,140.01,140.04,139.77,139.81,115428.0,120.4833,120.5092,120.2768,120.3112,115428.0
2019-10-24 10:10:00,139.82,140.0,139.82,139.97,59937.0,120.3198,120.4747,120.3198,120.4489,59937.0
2019-10-24 10:15:00,139.98,140.07,139.94,139.97,78891.0,120.4575,120.535,120.4231,120.4489,78891.0
2019-10-24 10:20:00,139.97,140.0,139.93,139.93,119074.0,120.4489,120.4747,120.4145,120.4145,119074.0
2019-10-24 10:25:00,139.94,139.96,139.89,139.95,53676.0,120.4231,120.4403,120.3801,120.4317,53676.0
2019-10-24 10:30:00,139.95,140.06,139.94,139.97,179686.0,120.4317,120.5264,120.4231,120.4489,179686.0
2019-10-24 10:35:00,139.97,140.01,139.91,139.92,53289.0,120.4489,120.4833,120.3973,120.4059,53289.0
2019-10-24 10:40:00,139.92,139.93,139.84,139.91,19081.0,120.4059,120.4145,120.3371,120.3973,19081.0
2019-10-24 10:45:00,139.9,140.01,139.9,140.01,32256.0,120.3887,120.4833,120.3887,120.4833,32256.0
2019-10-24 10:50:00,140.01,140.02,139.95,140.0,15992.0,120.4833,120.492,120.4317,120.4747,15992.0
2019-10-24 10:55:00,139.99,140.09,139.99,140.05,30766.0,120.4661,120.5522,120.4661,120.5178,30766.0
2019-10-24 11:00:00,140.05,140.07,140.01,140.01,46330.0,120.5178,120.535,120.4833,120.4833,46330.0
2019-10-24 11:05:00,140.02,140.06,139.92,139.97,24135.0,120.492,120.5264,120.4059,120.4489,24135.0
2019-10-24 11:10:00,139.98,140.12,139.98,140.08,21346.0,120.4575,120.578,120.4575,120.5436,21346.0
2019-10-24 11:15:00,140.08,140.14,140.07,140.08,15236.0,120.5436,120.5952,120.535,120.5436,15236.0
2019-10-24 11:20:00,140.07,140.15,140.02,140.14,51902.0,120.535,120.6038,120.492,120.5952,51902.0
2019-10-24 11:25:00,140.14,140.18,140.04,140.04,33090.0,120.5952,120.6296,120.5092,120.5092,33090.0
2019-10-24 11:30:00,140.04,140.06,139.98,140.0,45381.0,120.5092,120.5264,120.4575,120.4747,45381.0
2019-10-24 11:35:00,139.99,140.02,139.93,140.01,16552.0,120.4661,120.492,120.4145,120.4833,16552.0
2019-10-24 11:40:00,140.01,140.04,139.93,139.95,20531.0,120.4833,120.5092,120.4145,120.4317,20531.0
2019-10-24 11:45:00,139.95,140.01,139.95,140.01,10433.0,120.4317,120.4833,120.4317,120.4833,10433.0
2019-10-24 11:50:00,140.0,140.07,139.86,139.98,92847.0,120.4747,120.535,120.3543,120.4575,92847.0
2019-10-24 11:55:00,139.98,140.04,139.97,140.03,15980.0,120.4575,120.5092,120.4489,120.5006,15980.0
2019-10-24 12:00:00,140.02,140.15,140.0,140.13,23032.0,120.492,120.6038,120.4747,120.5866,23032.0
2019-10-24 12:05:00,140.15,140.23,140.13,140.13,35797.0,120.6038,120.6727,120.5866,120.5866,35797.0
2019-10-24 12:10:00,140.16,140.16,140.09,140.13,29364.0,120.6124,120.6124,120.5522,120.5866,29364.0
2019-10-24 12:15:00,140.13,140.24,140.11,140.12,64358.0,120.5866,120.6813,120.5694,120.578,64358.0
2019-10-24 12:20:00,140.12,140.17,140.11,140.14,30504.0,120.578,120.621,120.5694,120.5952,30504.0
2019-10-24 12:25:00,140.14,140.14,140.02,140.04,67090.0,120.5952,120.5952,120.492,120.5092,67090.0
2019-10-24 12:30:00,140.03,140.06,139.99,140.03,36297.0,120.5006,120.5264,120.4661,120.5006,36297.0
2019-10-24 12:35:00,140.02,140.03,140.0,140.0,45697.0,120.492,120.5006,120.4747,120.4747,45697.0
2019-10-24 12:40:00,140.02,140.02,139.96,140.01,16595.0,120.492,120.492,120.4403,120.4833,16595.0
2019-10-24 12:45:00,140.02,140.11,140.0,140.09,47228.0,120.492,120.5694,120.4747,120.5522,47228.0
2019-10-24 12:50:00,140.1,140.11,139.92,140.05,280629.0,120.5608,120.5694,120.4059,120.5178,280629.0
2019-10-24 12:55:00,140.05,140.05,139.97,140.0,39804.0,120.5178,120.5178,120.4489,120.4747,39804.0
2019-10-24 13:00:00,140.01,140.07,139.84,139.92,272194.0,120.4833,120.535,120.3371,120.4059,272194.0
2019-10-24 13:05:00,139.93,139.96,139.85,139.87,24042.0,120.4145,120.4403,120.3457,120.3629,24042.0
2019-10-24 13:10:00,139.86,139.87,139.77,139.81,86074.0,120.3543,120.3629,120.2768,120.3112,86074.0
2019-10-24 13:15:00,139.81,139.97,139.8,139.91,34131.0,120.3112,120.4489,120.3026,120.3973,34131.0
2019-10-24 13:20:00,139.91,139.96,139.91,139.94,21125.0,120.3973,120.4403,120.3973,120.4231,21125.0
2019-10-24 13:25:00,139.94,139.94,139.9,139.9,5106.0,120.4231,120.4231,120.3887,120.3887,5106.0
2019-10-24 13:30:00,139.9,139.94,139.87,139.9,93708.0,120.3887,120.4231,120.3629,120.3887,93708.0
2019-10-24 13:35:00,139.9,139.92,139.76,139.83,124636.0,120.3887,120.4059,120.2682,120.3285,124636.0
2019-10-24 13:40:00,139.82,139.86,139.79,139.79,13027.0,120.3198,120.3543,120.294,120.294,13027.0
2019-10-24 13:45:00,139.8,139.82,139.78,139.82,7884.0,120.3026,120.3198,120.2854,120.3198,7884.0
2019-10-24 13:50:00,139.82,139.83,139.78,139.8,19056.0,120.3198,120.3285,120.2854,120.3026,19056.0
2019-10-24 13:55:00,139.8,139.81,139.65,139.66,44620.0,120.3026,120.3112,120.1736,120.1822,44620.0
2019-10-24 14:00:00,139.67,139.71,139.65,139.68,30525.0,120.1908,120.2252,120.1736,120.1994,30525.0
2019-10-24 14:05:00,139.69,139.71,139.62,139.65,12700.0,120.208,120.2252,120.1477,120.1736,12700.0
2019-10-24 14:10:00,139.65,139.67,139.62,139.65,33786.0,120.1736,120.1908,120.1477,120.1736,33786.0
2019-10-24 14:15:00,139.66,139.7,139.63,139.65,13900.0,120.1822,120.2166,120.1563,120.1736,13900.0
2019-10-24 14:20:00,139.66,139.67,139.63,139.67,21972.0,120.1822,120.1908,120.1563,120.1908,21972.0
2019-10-24 14:25:00,139.66,139.66,139.58,139.58,72837.0,120.1822,120.1822,120.1133,120.1133,72837.0
2019-10-24 14:30:00,139.58,139.58,139.5,139.58,36398.0,120.1133,120.1133,120.0445,120.1133,36398.0
2019-10-24 14:35:00,139.58,139.58,139.52,139.54,12278.0,120.1133,120.1133,120.0617,120.0789,12278.0
2019-10-24 14:40:00,139.53,139.54,139.48,139.51,26415.0,120.0703,120.0789,120.0273,120.0531,26415.0
2019-10-24 14:45:00,139.51,139.54,139.45,139.48,28738.0,120.0531,120.0789,120.0014,120.0273,28738.0
2019-10-24 14:50:00,139.48,139.48,139.31,139.32,59513.0,120.0273,120.0273,119.881,119.8896,59513.0
2019-10-24 14:55:00,139.33,139.35,139.27,139.3,146457.0,119.8982,119.9154,119.8466,119.8724,146457.0
2019-10-24 15:00:00,139.3,139.33,139.26,139.28,87424.0,119.8724,119.8982,119.8379,119.8552,87424.0
2019-10-24 15:05:00,139.27,139.36,139.27,139.36,39410.0,119.8466,119.924,119.8466,119.924,39410.0
2019-10-24 15:10:00,139.34,139.37,139.31,139.36,58057.0,119.9068,119.9326,119.881,119.924,58057.0
2019-10-24 15:15:00,139.37,139.37,139.31,139.33,69023.0,119.9326,119.9326,119.881,119.8982,69023.0
2019-10-24 15:20:00,139.33,139.35,139.32,139.33,9186.0,119.8982,119.9154,119.8896,119.8982,9186.0
2019-10-24 15:25:00,139.33,139.33,139.27,139.27,46598.0,119.8982,119.8982,119.8466,119.8466,46598.0
2019-10-24 15:30:00,139.27,139.28,139.22,139.22,36553.0,119.8466,119.8552,119.8035,119.8035,36553.0
2019-10-24 15:35:00,139.23,139.25,139.2,139.21,66875.0,119.8121,119.8293,119.7863,119.7949,66875.0
2019-10-24 15:40:00,139.22,139.23,139.06,139.07,111003.0,119.8035,119.8121,119.6658,119.6744,111003.0
2019-10-24 15:45:00,139.06,139.13,139.03,139.11,80492.0,119.6658,119.7261,119.64,119.7089,80492.0
2019-10-24 15:50:00,139.11,139.15,139.07,139.08,92105.0,119.7089,119.7433,119.6744,119.6831,92105.0
2019-10-24 15:55:00,139.11,139.2,139.11,139.19,270678.0,119.7089,119.7863,119.7089,119.7777,270678.0
2019-10-25 09:30:00,139.53,139.55,139.41,139.43,73735.0,120.0703,120.0875,119.967,119.9842,73735.0
2019-10-25 09:35:00,139.43,139.44,139.28,139.32,128152.0,119.9842,119.9928,119.8552,119.8896,128152.0
2019-10-25 09:40:00,139.31,139.32,139.18,139.18,44770.0,119.881,119.8896,119.7691,119.7691,44770.0
2019-10-25 09:45:00,139.19,139.24,139.13,139.22,105139.0,119.7777,119.8207,119.7261,119.8035,105139.0
2019-10-25 09:50:00,139.22,139.23,139.15,139.22,68807.0,119.8035,119.8121,119.7433,119.8035,68807.0
2019-10-25 09:55:00,139.21,139.3,139.21,139.3,29200.0,119.7949,119.8724,119.7949,119.8724,29200.0
2019-10-25 10:00:00,139.29,139.36,139.23,139.36,226078.0,119.8638,119.924,119.8121,119.924,226078.0
2019-10-25 10:05:00,139.36,139.41,139.29,139.29,34547.0,119.924,119.967,119.8638,119.8638,34547.0
2019-10-25 10:10:00,139.29,139.29,139.17,139.2,31570.0,119.8638,119.8638,119.7605,119.7863,31570.0
2019-10-25 10:15:00,139.19,139.2,139.07,139.08,46180.0,119.7777,119.7863,119.6744,119.6831,46180.0
2019-10-25 10:20:00,139.08,139.08,138.98,138.99,107639.0,119.6831,119.6831,119.597,119.6056,107639.0
2019-10-25 10:25:00,138.98,139.19,138.97,139.17,242543.0,119.597,119.7777,119.5884,119.7605,242543.0
2019-10-25 10:30:00,139.16,139.49,139.15,139.49,63345.0,119.7519,120.0359,119.7433,120.0359,63345.0
2019-10-25 10:35:00,139.5,139.53,139.33,139.34,33898.0,120.0445,120.0703,119.8982,119.9068,33898.0
2019-10-25 10:40:00,139.34,139.5,139.34,139.49,17203.0,119.9068,120.0445,119.9068,120.0359,17203.0
2019-10-25 10:45:00,139.5,139.51,139.26,139.27,118811.0,120.0445,120.0531,119.8379,119.8466,118811.0
2019-10-25 10:50:00,139.25,139.32,139.24,139.28,30369.0,119.8293,119.8896,119.8207,119.8552,30369.0
2019-10-25 10:55:00,139.29,139.31,139.16,139.26,49556.0,119.8638,119.881,119.7519,119.8379,49556.0
2019-10-25 11:00:00,139.27,139.3,139.25,139.26,15796.0,119.8466,119.8724,119.8293,119.8379,15796.0
2019-10-25 11:05:00,139.26,139.37,139.26,139.33,22539.0,119.8379,119.9326,119.8379,119.8982,22539.0
2019-10-25 11:10:00,139.32,139.34,139.06,139.11,102090.0,119.8896,119.9068,119.6658,119.7089,102090.0
2019-10-25 11:15:00,139.12,139.13,139.04,139.12,29785.0,119.7175,119.7261,119.6486,119.7175,29785.0
2019-10-25 11:20:00,139.11,139.11,139.03,139.05,49810.0,119.7089,119.7089,119.64,119.6572,49810.0
2019-10-25 11:25:00,139.06,139.15,139.02,139.14,32034.0,119.6658,119.7433,119.6314,119.7347,32034.0
2019-10-25 11:30:00,139.14,139.24,139.11,139.15,68657.0,119.7347,119.8207,119.7089,119.7433,68657.0
2019-10-25 11:35:00,139.15,139.15,139.02,139.03,79735.0,119.7433,119.7433,119.6314,119.64,79735.0
2019-10-25 11:40:00,139.03,139.03,138.95,139.0,94220.0,119.64,119.64,119.5712,119.6142,94220.0
2019-10-25 11:45:00,139.0,139.0,138.69,138.71,116540.0,119.6142,119.6142,119.3474,119.3647,116540.0
2019-10-25 11:50:00,138.71,138.71,138.53,138.53,100879.0,119.3647,119.3647,119.2098,119.2098,100879.0
2019-10-25 11:55:00,138.53,138.57,138.38,138.39,204993.0,119.2098,119.2442,119.0807,119.0893,204993.0
2019-10-25 12:00:00,138.38,138.48,138.31,138.36,124393.0,119.0807,119.1667,119.0204,119.0635,124393.0
2019-10-25 12:05:00,138.36,138.52,138.36,138.51,60062.0,119.0635,119.2012,119.0635,119.1925,60062.0
2019-10-25 12:10:00,138.5,138.54,138.45,138.54,32727.0,119.1839,119.2184,119.1409,119.2184,32727.0
2019-10-25 12:15:00,138.53,138.56,138.49,138.52,77933.0,119.2098,119.2356,119.1753,119.2012,77933.0
2019-10-25 12:20:00,138.52,138.56,138.47,138.48,62391.0,119.2012,119.2356,119.1581,119.1667,62391.0
2019-10-25 12:25:00,138.49,138.57,138.48,138.55,60523.0,119.1753,119.2442,119.1667,119.227,60523.0
2019-10-25 12:30:00,138.54,138.56,138.44,138.46,82326.0,119.2184,119.2356,119.1323,119.1495,82326.0
2019-10-25 12:35:00,138.45,138.51,138.44,138.49,32706.0,119.1409,119.1925,119.1323,119.1753,32706.0
2019-10-25 12:40:00,138.49,138.54,138.46,138.5,33945.0,119.1753,119.2184,119.1495,119.1839,33945.0
2019-10-25 12:45:00,138.49,138.51,138.41,138.47,59290.0,119.1753,119.1925,119.1065,119.1581,59290.0
2019-10-25 12:50:00,138.46,138.52,138.43,138.47,32077.0,119.1495,119.2012,119.1237,119.1581,32077.0
2019-10-25 12:55:00,138.47,138.52,138.44,138.49,31101.0,119.1581,119.2012,119.1323,119.1753,31101.0
2019-10-25 13:00:00,138.48,138.66,138.45,138.64,35855.0,119.1667,119.3216,119.1409,119.3044,35855.0
2019-10-25 13:05:00,138.65,138.68,138.6,138.65,25761.0,119.313,119.3388,119.27,119.313,25761.0
2019-10-25 13:10:00,138.65,138.71,138.6,138.66,28962.0,119.313,119.3647,119.27,119.3216,28962.0
2019-10-25 13:15:00,138.65,138.65,138.59,138.61,18350.0,119.313,119.313,119.2614,119.2786,18350.0
2019-10-25 13:20:00,138.6,138.63,138.58,138.59,22785.0,119.27,119.2958,119.2528,119.2614,22785.0
2019-10-25 13:25:00,138.6,138.6,138.56,138.6,16742.0,119.27,119.27,119.2356,119.27,16742.0
2019-10-25 13:30:00,138.61,138.67,138.6,138.63,17666.0,119.2786,119.3302,119.27,119.2958,17666.0
2019-10-25 13:35:00,138.65,138.68,138.63,138.64,25006.0,119.313,119.3388,119.2958,119.3044,25006.0
2019-10-25 13:40:00,138.63,138.63,138.58,138.62,19525.0,119.2958,119.2958,119.2528,119.2872,19525.0
2019-10-25 13:45:00,138.63,138.64,138.59,138.62,15179.0,119.2958,119.3044,119.2614,119.2872,15179.0
2019-10-25 13:50:00,138.62,138.62,138.55,138.58,19058.0,119.2872,119.2872,119.227,119.2528,19058.0
2019-10-25 13:55:00,138.58,138.64,138.58,138.59,14761.0,119.2528,119.3044,119.2528,119.2614,14761.0
2019-10-25 14:00:00,138.59,138.67,138.54,138.66,65007.0,119.2614,119.3302,119.2184,119.3216,65007.0
2019-10-25 14:05:00,138.67,138.72,138.64,138.69,53036.0,119.3302,119.3733,119.3044,119.3474,53036.0
2019-10-25 14:10:00,138.69,138.7,138.63,138.63,20031.0,119.3474,119.356,119.2958,119.2958,20031.0
2019-10-25 14:15:00,138.64,138.68,138.61,138.66,13732.0,119.3044,119.3388,119.2786,119.3216,13732.0
2019-10-25 14:20:00,138.65,138.72,138.63,138.69,12085.0,119.313,119.3733,119.2958,119.3474,12085.0
2019-10-25 14:25:00,138.69,138.7,138.59,138.59,15537.0,119.3474,119.356,119.2614,119.2614,15537.0
2019-10-25 14:30:00,138.59,138.65,138.58,138.63,21496.0,119.2614,119.313,119.2528,119.2958,21496.0
2019-10-25 14:35:00,138.63,138.65,138.56,138.62,21256.0,119.2958,119.313,119.2356,119.2872,21256.0
2019-10-25 14:40:00,138.61,138.62,138.53,138.57,27420.0,119.2786,119.2872,119.2098,119.2442,27420.0
2019-10-25 14:45:00,138.57,138.57,138.49,138.5,41444.0,119.2442,119.2442,119.1753,119.1839,41444.0
2019-10-25 14:50:00,138.49,138.49,138.43,138.45,41727.0,119.1753,119.1753,119.1237,119.1409,41727.0
2019-10-25 14:55:00,138.46,138.47,138.35,138.44,126429.0,119.1495,119.1581,119.0549,119.1323,126429.0
2019-10-25 15:00:00,138.44,138.57,138.44,138.55,133093.0,119.1323,119.2442,119.1323,119.227,133093.0
2019-10-25 15:05:00,138.56,138.6,138.55,138.57,38320.0,119.2356,119.27,119.227,119.2442,38320.0
2019-10-25 15:10:00,138.57,138.6,138.54,138.56,98011.0,119.2442,119.27,119.2184,119.2356,98011.0
2019-10-25 15:15:00,138.55,138.56,138.5,138.56,45975.0,119.227,119.2356,119.1839,119.2356,45975.0
2019-10-25 15:20:00,138.56,138.6,138.53,138.55,41962.0,119.2356,119.27,119.2098,119.227,41962.0
2019-10-25 15:25:00,138.55,138.58,138.52,138.57,40918.0,119.227,119.2528,119.2012,119.2442,40918.0
2019-10-25 15:30:00,138.57,138.57,138.51,138.53,85060.0,119.2442,119.2442,119.1925,119.2098,85060.0
2019-10-25 15:35:00,138.53,138.55,138.45,138.46,93249.0,119.2098,119.227,119.1409,119.1495,93249.0
2019-10-25 15:40:00,138.46,138.51,138.46,138.47,62751.0,119.1495,119.1925,119.1495,119.1581,62751.0
2019-10-25 15:45:00,138.47,138.47,138.43,138.46,118460.0,119.1581,119.1581,119.1237,119.1495,118460.0
2019-10-25 15:50:00,138.46,138.52,138.44,138.48,131810.0,119.1495,119.2012,119.1323,119.1667,131810.0
2019-10-25 15:55:00,138.48,138.53,138.42,138.5,250315.0,119.1667,119.2098,119.1151,119.1839,250315.0
2019-10-28 09:30:00,137.58,137.58,137.38,137.42,202991.0,118.3923,118.3923,118.2201,118.2546,202991.0
2019-10-28 09:35:00,137.42,137.48,137.38,137.44,133114.0,118.2546,118.3062,118.2201,118.2718,133114.0
2019-10-28 09:40:00,137.43,137.43,137.33,137.36,118247.0,118.2632,118.2632,118.1771,118.2029,118247.0
2019-10-28 09:45:00,137.37,137.37,137.07,137.22,238569.0,118.2115,118.2115,117.9534,118.0825,238569.0
2019-10-28 09:50:00,137.22,137.27,137.19,137.23,88007.0,118.0825,118.1255,118.0566,118.0911,88007.0
2019-10-28 09:55:00,137.22,137.24,137.14,137.2,108149.0,118.0825,118.0997,118.0136,118.0652,108149.0
2019-10-28 10:00:00,137.2,137.21,137.15,137.19,355819.0,118.0652,118.0739,118.0222,118.0566,355819.0
2019-10-28 10:05:00,137.19,137.28,137.16,137.23,104443.0,118.0566,118.1341,118.0308,118.0911,104443.0
2019-10-28 10:10:00,137.23,137.23,137.11,137.16,67664.0,118.0911,118.0911,117.9878,118.0308,67664.0
2019-10-28 10:15:00,137.17,137.23,137.13,137.17,177766.0,118.0394,118.0911,118.005,118.0394,177766.0
2019-10-28 10:20:00,137.2,137.22,137.14,137.14,530898.0,118.0652,118.0825,118.0136,118.0136,530898.0
2019-10-28 10:25:00,137.13,137.14,137.03,137.07,115242.0,118.005,118.0136,117.919,117.9534,115242.0
2019-10-28 10:30:00,137.08,137.08,137.02,137.05,76272.0,117.962,117.962,117.9104,117.9362,76272.0
2019-10-28 10:35:00,137.05,137.29,136.99,137.29,228998.0,117.9362,118.1427,117.8845,118.1427,228998.0
2019-10-28 10:40:00,137.29,137.29,137.1,137.13,69541.0,118.1427,118.1427,117.9792,118.005,69541.0
2019-10-28 10:45:00,137.11,137.2,137.07,137.19,82158.0,117.9878,118.0652,117.9534,118.0566,82158.0
2019-10-28 10:50:00,137.19,137.29,137.18,137.27,52051.0,118.0566,118.1427,118.048,118.1255,52051.0
2019-10-28 10:55:00,137.26,137.35,137.26,137.33,88909.0,118.1169,118.1943,118.1169,118.1771,88909.0
2019-10-28 11:00:00,137.34,137.34,137.2,137.26,22865.0,118.1857,118.1857,118.0652,118.1169,22865.0
2019-10-28 11:05:00,137.26,137.29,137.2,137.26,46840.0,118.1169,118.1427,118.0652,118.1169,46840.0
2019-10-28 11:10:00,137.26,137.27,137.14,137.18,30670.0,118.1169,118.1255,118.0136,118.048,30670.0
2019-10-28 11:15:00,137.18,137.33,137.18,137.3,38684.0,118.048,118.1771,118.048,118.1513,38684.0
2019-10-28 11:20:00,137.3,137.35,137.2,137.2,75803.0,118.1513,118.1943,118.0652,118.0652,75803.0
2019-10-28 11:25:00,137.19,137.27,137.18,137.23,21270.0,118.0566,118.1255,118.048,118.0911,21270.0
2019-10-28 11:30:00,137.22,137.29,137.18,137.22,36095.0,118.0825,118.1427,118.048,118.0825,36095.0
2019-10-28 11:35:00,137.21,137.25,137.11,137.14,68236.0,118.0739,118.1083,117.9878,118.0136,68236.0
2019-10-28 11:40:00,137.12,137.17,137.04,137.1,162584.0,117.9964,118.0394,117.9276,117.9792,162584.0
2019-10-28 11:45:00,137.09,137.1,137.04,137.06,39402.0,117.9706,117.9792,117.9276,117.9448,39402.0
2019-10-28 11:50:00,137.07,137.14,137.05,137.1,42063.0,117.9534,118.0136,117.9362,117.9792,42063.0
2019-10-28 11:55:00,137.1,137.16,137.08,137.08,58176.0,117.9792,118.0308,117.962,117.962,58176.0
2019-10-28 12:00:00,137.08,137.17,137.07,137.12,30900.0,117.962,118.0394,117.9534,117.9964,30900.0
2019-10-28 12:05:00,137.13,137.22,137.1,137.19,22221.0,118.005,118.0825,117.9792,118.0566,22221.0
2019-10-28 12:10:00,137.2,137.23,137.18,137.21,12683.0,118.0652,118.0911,118.048,118.0739,12683.0
2019-10-28 12:15:00,137.22,137.22,137.13,137.14,18635.0,118.0825,118.0825,118.005,118.0136,18635.0
2019-10-28 12:20:00,137.15,137.17,137.06,137.09,28057.0,118.0222,118.0394,117.9448,117.9706,28057.0
2019-10-28 12:25:00,137.09,137.13,137.09,137.11,20789.0,117.9706,118.005,117.9706,117.9878,20789.0
2019-10-28 12:30:00,137.11,137.11,137.05,137.11,19772.0,117.9878,117.9878,117.9362,117.9878,19772.0
2019-10-28 12:35:00,137.12,137.22,137.12,137.18,25074.0,117.9964,118.0825,117.9964,118.048,25074.0
2019-10-28 12:40:00,137.18,137.22,137.17,137.21,13852.0,118.048,118.0825,118.0394,118.0739,13852.0
2019-10-28 12:45:00,137.2,137.29,137.19,137.28,19288.0,118.0652,118.1427,118.0566,118.1341,19288.0
2019-10-28 12:50:00,137.28,137.37,137.28,137.35,30382.0,118.1341,118.2115,118.1341,118.1943,30382.0
2019-10-28 12:55:00,137.36,137.36,137.32,137.34,37907.0,118.2029,118.2029,118.1685,118.1857,37907.0
2019-10-28 13:00:00,137.35,137.43,137.33,137.34,57939.0,118.1943,118.2632,118.1771,118.1857,57939.0
2019-10-28 13:05:00,137.34,137.39,137.32,137.36,28741.0,118.1857,118.2287,118.1685,118.2029,28741.0
2019-10-28 13:10:00,137.37,137.39,137.34,137.39,13369.0,118.2115,118.2287,118.1857,118.2287,13369.0
2019-10-28 13:15:00,137.38,137.39,137.3,137.32,34905.0,118.2201,118.2287,118.1513,118.1685,34905.0
2019-10-28 13:20:00,137.32,137.39,137.32,137.38,11494.0,118.1685,118.2287,118.1685,118.2201,11494.0
2019-10-28 13:25:00,137.38,137.43,137.35,137.41,31810.0,118.2201,118.2632,118.1943,118.246,31810.0
2019-10-28 13:30:00,137.41,137.41,137.3,137.32,26630.0,118.246,118.246,118.1513,118.1685,26630.0
2019-10-28 13:35:00,137.32,137.33,137.29,137.31,12251.0,118.1685,118.1771,118.1427,118.1599,12251.0
2019-10-28 13:40:00,137.31,137.32,137.26,137.26,12385.0,118.1599,118.1685,118.1169,118.1169,12385.0
2019-10-28 13:45:00,137.26,137.3,137.25,137.29,68972.0,118.1169,118.1513,118.1083,118.1427,68972.0
2019-10-28 13:50:00,137.27,137.39,137.25,137.38,149209.0,118.1255,118.2287,118.1083,118.2201,149209.0
2019-10-28 13:55:00,137.37,137.4,137.34,137.39,105480.0,118.2115,118.2374,118.1857,118.2287,105480.0
2019-10-28 14:00:00,137.37,137.41,137.34,137.36,20001.0,118.2115,118.246,118.1857,118.2029,20001.0
2019-10-28 14:05:00,137.36,137.36,137.19,137.26,101118.0,118.2029,118.2029,118.0566,118.1169,101118.0
2019-10-28 14:10:00,137.25,137.27,137.22,137.22,9292.0,118.1083,118.1255,118.0825,118.0825,9292.0
2019-10-28 14:15:00,137.21,137.24,137.19,137.24,26223.0,118.0739,118.0997,118.0566,118.0997,26223.0
2019-10-28 14:20:00,137.23,137.25,137.21,137.22,15727.0,118.0911,118.1083,118.0739,118.0825,15727.0
2019-10-28 14:25:00,137.23,137.26,137.21,137.21,11113.0,118.0911,118.1169,118.0739,118.0739,11113.0
2019-10-28 14:30:00,137.22,137.24,137.15,137.18,20865.0,118.0825,118.0997,118.0222,118.048,20865.0
2019-10-28 14:35:00,137.18,137.19,137.12,137.14,15561.0,118.048,118.0566,117.9964,118.0136,15561.0
2019-10-28 14:40:00,137.14,137.15,137.1,137.12,24827.0,118.0136,118.0222,117.9792,117.9964,24827.0
2019-10-28 14:45:00,137.1,137.12,137.09,137.1,59475.0,117.9792,117.9964,117.9706,117.9792,59475.0
2019-10-28 14:50:00,137.1,137.13,137.04,137.07,49700.0,117.9792,118.005,117.9276,117.9534,49700.0
2019-10-28 14:55:00,137.07,137.12,137.04,137.06,62978.0,117.9534,117.9964,117.9276,117.9448,62978.0
2019-10-28 15:00:00,137.06,137.09,136.99,137.03,181459.0,117.9448,117.9706,117.8845,117.919,181459.0
2019-10-28 15:05:00,137.04,137.04,137.01,137.04,33241.0,117.9276,117.9276,117.9017,117.9276,33241.0
2019-10-28 15:10:00,137.04,137.07,137.0,137.04,43461.0,117.9276,117.9534,117.8931,117.9276,43461.0
2019-10-28 15:15:00,137.04,137.17,137.04,137.17,122071.0,117.9276,118.0394,117.9276,118.0394,122071.0
2019-10-28 15:20:00,137.17,137.24,137.15,137.22,146419.0,118.0394,118.0997,118.0222,118.0825,146419.0
2019-10-28 15:25:00,137.22,137.24,137.2,137.21,193586.0,118.0825,118.0997,118.0652,118.0739,193586.0
2019-10-28 15:30:00,137.22,137.28,137.21,137.26,132788.0,118.0825,118.1341,118.0739,118.1169,132788.0
2019-10-28 15:35:00,137.27,137.3,137.23,137.26,130781.0,118.1255,118.1513,118.0911,118.1169,130781.0
2019-10-28 15:40:00,137.27,137.3,137.2,137.23,241508.0,118.1255,118.1513,118.0652,118.0911,241508.0
2019-10-28 15:45:00,137.23,137.27,137.18,137.19,107475.0,118.0911,118.1255,118.048,118.0566,107475.0
2019-10-28 15:50:00,137.19,137.29,137.17,137.27,218851.0,118.0566,118.1427,118.0394,118.1255,218851.0
2019-10-28 15:55:00,137.26,137.31,137.19,137.29,863395.0,118.1169,118.1599,118.0566,118.1427,863395.0
2019-10-29 09:30:00,137.62,137.65,137.52,137.53,83293.0,118.4267,118.4525,118.3406,118.3492,83293.0
2019-10-29 09:35:00,137.53,137.53,137.42,137.43,63630.0,118.3492,118.3492,118.2546,118.2632,63630.0
2019-10-29 09:40:00,137.43,137.48,137.42,137.44,33492.0,118.2632,118.3062,118.2546,118.2718,33492.0
2019-10-29 09:45:00,137.44,137.48,137.38,137.45,54554.0,118.2718,118.3062,118.2201,118.2804,54554.0
2019-10-29 09:50:00,137.45,137.45,137.3,137.33,55690.0,118.2804,118.2804,118.1513,118.1771,55690.0
2019-10-29 09:55:00,137.34,137.43,137.34,137.43,51910.0,118.1857,118.2632,118.1857,118.2632,51910.0
2019-10-29 10:00:00,137.44,137.49,137.34,137.35,132431.0,118.2718,118.3148,118.1857,118.1943,132431.0
2019-10-29 10:05:00,137.36,137.46,137.36,137.41,26124.0,118.2029,118.289,118.2029,118.246,26124.0
2019-10-29 10:10:00,137.41,137.42,137.31,137.32,69845.0,118.246,118.2546,118.1599,118.1685,69845.0
2019-10-29 10:15:00,137.32,137.37,137.26,137.35,175607.0,118.1685,118.2115,118.1169,118.1943,175607.0
2019-10-29 10:20:00,137.35,137.38,137.23,137.25,206642.0,118.1943,118.2201,118.0911,118.1083,206642.0
2019-10-29 10:25:00,137.26,137.39,137.26,137.35,37192.0,118.1169,118.2287,118.1169,118.1943,37192.0
2019-10-29 10:30:00,137.35,137.36,137.22,137.23,34813.0,118.1943,118.2029,118.0825,118.0911,34813.0
2019-10-29 10:35:00,137.22,137.24,137.17,137.24,91658.0,118.0825,118.0997,118.0394,118.0997,91658.0
2019-10-29 10:40:00,137.23,137.42,137.21,137.37,66810.0,118.0911,118.2546,118.0739,118.2115,66810.0
2019-10-29 10:45:00,137.37,137.39,137.33,137.36,50465.0,118.2115,118.2287,118.1771,118.2029,50465.0
2019-10-29 10:50:00,137.36,137.36,137.25,137.34,20654.0,118.2029,118.2029,118.1083,118.1857,20654.0
2019-10-29 10:55:00,137.34,137.4,137.33,137.38,40814.0,118.1857,118.2374,118.1771,118.2201,40814.0
2019-10-29 11:00:00,137.37,137.39,137.24,137.39,103562.0,118.2115,118.2287,118.0997,118.2287,103562.0
2019-10-29 11:05:00,137.4,137.42,137.28,137.35,40279.0,118.2374,118.2546,118.1341,118.1943,40279.0
2019-10-29 11:10:00,137.36,137.56,137.34,137.53,39661.0,118.2029,118.375,118.1857,118.3492,39661.0
2019-10-29 11:15:00,137.52,137.57,137.49,137.54,21959.0,118.3406,118.3836,118.3148,118.3578,21959.0
2019-10-29 11:20:00,137.54,137.56,137.48,137.52,34354.0,118.3578,118.375,118.3062,118.3406,34354.0
2019-10-29 11:25:00,137.52,137.52,137.46,137.5,71756.0,118.3406,118.3406,118.289,118.3234,71756.0
2019-10-29 11:30:00,137.49,137.57,137.49,137.52,42085.0,118.3148,118.3836,118.3148,118.3406,42085.0
2019-10-29 11:35:00,137.52,137.56,137.51,137.54,15250.0,118.3406,118.375,118.332,118.3578,15250.0
2019-10-29 11:40:00,137.54,137.56,137.44,137.47,16667.0,118.3578,118.375,118.2718,118.2976,16667.0
2019-10-29 11:45:00,137.47,137.51,137.43,137.51,64631.0,118.2976,118.332,118.2632,118.332,64631.0
2019-10-29 11:50:00,137.49,137.49,137.41,137.42,27659.0,118.3148,118.3148,118.246,118.2546,27659.0
2019-10-29 11:55:00,137.42,137.74,137.36,137.64,266718.0,118.2546,118.5299,118.2029,118.4439,266718.0
2019-10-29 12:00:00,137.64,137.69,137.52,137.59,107415.0,118.4439,118.4869,118.3406,118.4009,107415.0
2019-10-29 12:05:00,137.6,137.62,137.56,137.59,111967.0,118.4095,118.4267,118.375,118.4009,111967.0
2019-10-29 12:10:00,137.59,137.67,137.57,137.65,141748.0,118.4009,118.4697,118.3836,118.4525,141748.0
2019-10-29 12:15:00,137.65,137.66,137.54,137.57,49823.0,118.4525,118.4611,118.3578,118.3836,49823.0
2019-10-29 12:20:00,137.57,137.57,137.54,137.55,18068.0,118.3836,118.3836,118.3578,118.3664,18068.0
2019-10-29 12:25:00,137.56,137.6,137.54,137.56,46713.0,118.375,118.4095,118.3578,118.375,46713.0
2019-10-29 12:30:00,137.56,137.58,137.51,137.56,52014.0,118.375,118.3923,118.332,118.375,52014.0
2019-10-29 12:35:00,137.56,137.59,137.55,137.58,18388.0,118.375,118.4009,118.3664,118.3923,18388.0
2019-10-29 12:40:00,137.58,137.58,137.53,137.56,17842.0,118.3923,118.3923,118.3492,118.375,17842.0
2019-10-29 12:45:00,137.56,137.58,137.53,137.58,9777.0,118.375,118.3923,118.3492,118.3923,9777.0
2019-10-29 12:50:00,137.57,137.57,137.51,137.52,10483.0,118.3836,118.3836,118.332,118.3406,10483.0
2019-10-29 12:55:00,137.52,137.52,137.41,137.45,34093.0,118.3406,118.3406,118.246,118.2804,34093.0
2019-10-29 13:00:00,137.45,137.46,137.42,137.45,15579.0,118.2804,118.289,118.2546,118.2804,15579.0
2019-10-29 13:05:00,137.44,137.48,137.43,137.46,9324.0,118.2718,118.3062,118.2632,118.289,9324.0
2019-10-29 13:10:00,137.46,137.47,137.36,137.41,17744.0,118.289,118.2976,118.2029,118.246,17744.0
2019-10-29 13:15:00,137.4,137.45,137.4,137.42,14236.0,118.2374,118.2804,118.2374,118.2546,14236.0
2019-10-29 13:20:00,137.43,137.45,137.4,137.44,13702.0,118.2632,118.2804,118.2374,118.2718,13702.0
2019-10-29 13:25:00,137.44,137.48,137.39,137.4,42384.0,118.2718,118.3062,118.2287,118.2374,42384.0
2019-10-29 13:30:00,137.4,137.42,137.36,137.38,38722.0,118.2374,118.2546,118.2029,118.2201,38722.0
2019-10-29 13:35:00,137.39,137.4,137.36,137.38,21878.0,118.2287,118.2374,118.2029,118.2201,21878.0
2019-10-29 13:40:00,137.38,137.39,137.36,137.39,44581.0,118.2201,118.2287,118.2029,118.2287,44581.0
2019-10-29 13:45:00,137.41,137.42,137.39,137.41,6359.0,118.246,118.2546,118.2287,118.246,6359.0
2019-10-29 13:50:00,137.4,137.41,137.35,137.37,22265.0,118.2374,118.246,118.1943,118.2115,22265.0
2019-10-29 13:55:00,137.38,137.41,137.33,137.33,32868.0,118.2201,118.246,118.1771,118.1771,32868.0
2019-10-29 14:00:00,137.34,137.42,137.31,137.4,23520.0,118.1857,118.2546,118.1599,118.2374,23520.0
2019-10-29 14:05:00,137.39,137.42,137.37,137.42,30538.0,118.2287,118.2546,118.2115,118.2546,30538.0
2019-10-29 14:10:00,137.42,137.49,137.4,137.44,165068.0,118.2546,118.3148,118.2374,118.2718,165068.0
2019-10-29 14:15:00,137.44,137.47,137.4,137.47,13898.0,118.2718,118.2976,118.2374,118.2976,13898.0
2019-10-29 14:20:00,137.49,137.5,137.45,137.47,15703.0,118.3148,118.3234,118.2804,118.2976,15703.0
2019-10-29 14:25:00,137.47,137.47,137.43,137.44,13972.0,118.2976,118.2976,118.2632,118.2718,13972.0
2019-10-29 14:30:00,137.44,137.48,137.39,137.48,40110.0,118.2718,118.3062,118.2287,118.3062,40110.0
2019-10-29 14:35:00,137.48,137.48,137.39,137.43,56168.0,118.3062,118.3062,118.2287,118.2632,56168.0
2019-10-29 14:40:00,137.44,137.48,137.43,137.44,19417.0,118.2718,118.3062,118.2632,118.2718,19417.0
2019-10-29 14:45:00,137.43,137.53,137.43,137.49,15647.0,118.2632,118.3492,118.2632,118.3148,15647.0
2019-10-29 14:50:00,137.48,137.54,137.48,137.51,70557.0,118.3062,118.3578,118.3062,118.332,70557.0
2019-10-29 14:55:00,137.51,137.55,137.46,137.5,69286.0,118.332,118.3664,118.289,118.3234,69286.0
2019-10-29 15:00:00,137.51,137.54,137.47,137.5,50667.0,118.332,118.3578,118.2976,118.3234,50667.0
2019-10-29 15:05:00,137.5,137.54,137.45,137.46,46119.0,118.3234,118.3578,118.2804,118.289,46119.0
2019-10-29 15:10:00,137.46,137.46,137.37,137.38,41171.0,118.289,118.289,118.2115,118.2201,41171.0
2019-10-29 15:15:00,137.38,137.42,137.37,137.4,22134.0,118.2201,118.2546,118.2115,118.2374,22134.0
2019-10-29 15:20:00,137.4,137.41,137.37,137.38,36519.0,118.2374,118.246,118.2115,118.2201,36519.0
2019-10-29 15:25:00,137.38,137.4,137.37,137.39,26843.0,118.2201,118.2374,118.2115,118.2287,26843.0
2019-10-29 15:30:00,137.39,137.45,137.39,137.45,66713.0,118.2287,118.2804,118.2287,118.2804,66713.0
2019-10-29 15:35:00,137.45,137.45,137.36,137.41,69141.0,118.2804,118.2804,118.2029,118.246,69141.0
2019-10-29 15:40:00,137.41,137.45,137.36,137.37,106340.0,118.246,118.2804,118.2029,118.2115,106340.0
2019-10-29 15:45:00,137.37,137.43,137.34,137.41,83678.0,118.2115,118.2632,118.1857,118.246,83678.0
2019-10-29 15:50:00,137.42,137.43,137.38,137.41,72058.0,118.2546,118.2632,118.2201,118.246,72058.0
2019-10-29 15:55:00,137.41,137.42,137.36,137.37,336421.0,118.246,118.2546,118.2029,118.2115,336421.0
2019-10-30 09:30:00,137.77,137.91,137.77,137.9,153522.0,118.5558,118.6762,118.5558,118.6676,153522.0
2019-10-30 09:35:00,137.88,138.0,137.86,137.98,76697.0,118.6504,118.7537,118.6332,118.7365,76697.0
2019-10-30 09:40:00,137.97,138.22,137.97,138.21,139757.0,118.7279,118.943,118.7279,118.9344,139757.0
2019-10-30 09:45:00,138.21,138.25,138.14,138.2,84282.0,118.9344,118.9688,118.8742,118.9258,84282.0
2019-10-30 09:50:00,138.18,138.29,138.16,138.25,72001.0,118.9086,119.0032,118.8914,118.9688,72001.0
2019-10-30 09:55:00,138.25,138.26,138.05,138.06,69014.0,118.9688,118.9774,118.7967,118.8053,69014.0
2019-10-30 10:00:00,138.07,138.67,138.06,138.21,518973.0,118.8139,119.3302,118.8053,118.9344,518973.0
2019-10-30 10:05:00,138.23,138.28,138.08,138.14,210992.0,118.9516,118.9946,118.8225,118.8742,210992.0
2019-10-30 10:10:00,138.14,138.34,138.13,138.21,89447.0,118.8742,119.0463,118.8655,118.9344,89447.0
2019-10-30 10:15:00,138.22,138.33,138.18,138.2,44661.0,118.943,119.0377,118.9086,118.9258,44661.0
2019-10-30 10:20:00,138.19,138.27,138.19,138.26,29882.0,118.9172,118.986,118.9172,118.9774,29882.0
2019-10-30 10:25:00,138.27,138.3,138.17,138.24,47350.0,118.986,119.0118,118.9,118.9602,47350.0
2019-10-30 10:30:00,138.24,138.34,138.23,138.33,32886.0,118.9602,119.0463,118.9516,119.0377,32886.0
2019-10-30 10:35:00,138.32,138.34,138.28,138.32,36482.0,119.029,119.0463,118.9946,119.029,36482.0
2019-10-30 10:40:00,138.33,138.43,138.32,138.38,46732.0,119.0377,119.1237,119.029,119.0807,46732.0
2019-10-30 10:45:00,138.38,138.4,138.28,138.33,35302.0,119.0807,119.0979,118.9946,119.0377,35302.0
2019-10-30 10:50:00,138.32,138.33,138.18,138.21,60163.0,119.029,119.0377,118.9086,118.9344,60163.0
2019-10-30 10:55:00,138.21,138.28,138.2,138.27,125888.0,118.9344,118.9946,118.9258,118.986,125888.0
2019-10-30 11:00:00,138.27,138.47,138.27,138.43,158369.0,118.986,119.1581,118.986,119.1237,158369.0
2019-10-30 11:05:00,138.44,138.5,138.4,138.4,85130.0,119.1323,119.1839,119.0979,119.0979,85130.0
2019-10-30 11:10:00,138.4,138.42,138.37,138.42,88996.0,119.0979,119.1151,119.0721,119.1151,88996.0
2019-10-30 11:15:00,138.41,138.47,138.38,138.41,27762.0,119.1065,119.1581,119.0807,119.1065,27762.0
2019-10-30 11:20:00,138.4,138.52,138.4,138.47,98775.0,119.0979,119.2012,119.0979,119.1581,98775.0
2019-10-30 11:25:00,138.49,138.69,138.48,138.64,75370.0,119.1753,119.3474,119.1667,119.3044,75370.0
2019-10-30 11:30:00,138.64,138.68,138.58,138.61,42313.0,119.3044,119.3388,119.2528,119.2786,42313.0
2019-10-30 11:35:00,138.6,138.61,138.52,138.6,25883.0,119.27,119.2786,119.2012,119.27,25883.0
2019-10-30 11:40:00,138.62,138.64,138.57,138.62,40075.0,119.2872,119.3044,119.2442,119.2872,40075.0
2019-10-30 11:45:00,138.63,138.7,138.6,138.62,74978.0,119.2958,119.356,119.27,119.2872,74978.0
2019-10-30 11:50:00,138.63,138.63,138.56,138.57,22129.0,119.2958,119.2958,119.2356,119.2442,22129.0
2019-10-30 11:55:00,138.56,138.68,138.54,138.61,30975.0,119.2356,119.3388,119.2184,119.2786,30975.0
2019-10-30 12:00:00,138.6,138.61,138.53,138.58,24932.0,119.27,119.2786,119.2098,119.2528,24932.0
2019-10-30 12:05:00,138.59,138.59,138.45,138.46,20023.0,119.2614,119.2614,119.1409,119.1495,20023.0
2019-10-30 12:10:00,138.46,138.52,138.44,138.52,21331.0,119.1495,119.2012,119.1323,119.2012,21331.0
2019-10-30 12:15:00,138.52,138.54,138.44,138.51,521342.0,119.2012,119.2184,119.1323,119.1925,521342.0
2019-10-30 12:20:00,138.5,138.54,138.46,138.46,127844.0,119.1839,119.2184,119.1495,119.1495,127844.0
2019-10-30 12:25:00,138.46,138.53,138.46,138.51,41681.0,119.1495,119.2098,119.1495,119.1925,41681.0
2019-10-30 12:30:00,138.5,138.52,138.48,138.51,14641.0,119.1839,119.2012,119.1667,119.1925,14641.0
2019-10-30 12:35:00,138.51,138.54,138.48,138.49,14489.0,119.1925,119.2184,119.1667,119.1753,14489.0
2019-10-30 12:40:00,138.48,138.48,138.42,138.43,34932.0,119.1667,119.1667,119.1151,119.1237,34932.0
2019-10-30 12:45:00,138.44,138.44,138.39,138.43,71524.0,119.1323,119.1323,119.0893,119.1237,71524.0
2019-10-30 12:50:00,138.43,138.44,138.41,138.42,26325.0,119.1237,119.1323,119.1065,119.1151,26325.0
2019-10-30 12:55:00,138.42,138.47,138.41,138.44,8718.0,119.1151,119.1581,119.1065,119.1323,8718.0
2019-10-30 13:00:00,138.44,138.46,138.4,138.41,15263.0,119.1323,119.1495,119.0979,119.1065,15263.0
2019-10-30 13:05:00,138.41,138.43,138.39,138.43,25605.0,119.1065,119.1237,119.0893,119.1237,25605.0
2019-10-30 13:10:00,138.43,138.44,138.4,138.43,15060.0,119.1237,119.1323,119.0979,119.1237,15060.0
2019-10-30 13:15:00,138.44,138.48,138.43,138.43,24002.0,119.1323,119.1667,119.1237,119.1237,24002.0
2019-10-30 13:20:00,138.43,138.43,138.38,138.41,11243.0,119.1237,119.1237,119.0807,119.1065,11243.0
2019-10-30 13:25:00,138.39,138.43,138.38,138.43,13269.0,119.0893,119.1237,119.0807,119.1237,13269.0
2019-10-30 13:30:00,138.44,138.51,138.43,138.51,56164.0,119.1323,119.1925,119.1237,119.1925,56164.0
2019-10-30 13:35:00,138.52,138.52,138.46,138.47,29321.0,119.2012,119.2012,119.1495,119.1581,29321.0
2019-10-30 13:40:00,138.47,138.47,138.44,138.46,15625.0,119.1581,119.1581,119.1323,119.1495,15625.0
2019-10-30 13:45:00,138.45,138.46,138.38,138.42,60976.0,119.1409,119.1495,119.0807,119.1151,60976.0
2019-10-30 13:50:00,138.42,138.48,138.42,138.47,94007.0,119.1151,119.1667,119.1151,119.1581,94007.0
2019-10-30 13:55:00,138.47,138.51,138.42,138.47,169729.0,119.1581,119.1925,119.1151,119.1581,169729.0
2019-10-30 14:00:00,138.47,138.65,138.18,138.55,286282.0,119.1581,119.313,118.9086,119.227,286282.0
2019-10-30 14:05:00,138.55,138.79,138.51,138.73,152290.0,119.227,119.4335,119.1925,119.3819,152290.0
2019-10-30 14:10:00,138.73,138.75,138.55,138.66,137969.0,119.3819,119.3991,119.227,119.3216,137969.0
2019-10-30 14:15:00,138.66,138.78,138.61,138.77,189157.0,119.3216,119.4249,119.2786,119.4163,189157.0
2019-10-30 14:20:00,138.76,138.77,138.62,138.62,65925.0,119.4077,119.4163,119.2872,119.2872,65925.0
2019-10-30 14:25:00,138.62,138.7,138.59,138.65,78249.0,119.2872,119.356,119.2614,119.313,78249.0
2019-10-30 14:30:00,138.64,138.68,138.53,138.58,207449.0,119.3044,119.3388,119.2098,119.2528,207449.0
2019-10-30 14:35:00,138.56,138.65,138.42,138.63,344836.0,119.2356,119.313,119.1151,119.2958,344836.0
2019-10-30 14:40:00,138.63,138.75,138.55,138.68,162579.0,119.2958,119.3991,119.227,119.3388,162579.0
2019-10-30 14:45:00,138.67,138.75,138.58,138.75,113402.0,119.3302,119.3991,119.2528,119.3991,113402.0
2019-10-30 14:50:00,138.76,138.91,138.65,138.78,152147.0,119.4077,119.5368,119.313,119.4249,152147.0
2019-10-30 14:55:00,138.78,138.96,138.76,138.95,325692.0,119.4249,119.5798,119.4077,119.5712,325692.0
2019-10-30 15:00:00,138.96,139.15,138.88,139.08,202913.0,119.5798,119.7433,119.5109,119.6831,202913.0
2019-10-30 15:05:00,139.08,139.33,139.07,139.32,112723.0,119.6831,119.8982,119.6744,119.8896,112723.0
2019-10-30 15:10:00,139.32,139.45,139.23,139.27,234242.0,119.8896,120.0014,119.8121,119.8466,234242.0
2019-10-30 15:15:00,139.25,139.27,139.13,139.25,195232.0,119.8293,119.8466,119.7261,119.8293,195232.0
2019-10-30 15:20:00,139.25,139.35,139.24,139.33,145619.0,119.8293,119.9154,119.8207,119.8982,145619.0
2019-10-30 15:25:00,139.33,139.42,139.18,139.24,386259.0,119.8982,119.9756,119.7691,119.8207,386259.0
2019-10-30 15:30:00,139.23,139.29,139.2,139.27,142633.0,119.8121,119.8638,119.7863,119.8466,142633.0
2019-10-30 15:35:00,139.26,139.26,139.06,139.12,112609.0,119.8379,119.8379,119.6658,119.7175,112609.0
2019-10-30 15:40:00,139.12,139.15,139.04,139.09,93842.0,119.7175,119.7433,119.6486,119.6917,93842.0
2019-10-30 15:45:00,139.1,139.28,139.05,139.23,206904.0,119.7003,119.8552,119.6572,119.8121,206904.0
2019-10-30 15:50:00,139.24,139.25,139.17,139.24,235608.0,119.8207,119.8293,119.7605,119.8207,235608.0
2019-10-30 15:55:00,139.25,139.38,139.25,139.35,547320.0,119.8293,119.9412,119.8293,119.9154,547320.0
2019-10-31 09:30:00,140.48,140.58,140.43,140.5,201470.0,120.8878,120.9739,120.8448,120.905,201470.0
2019-10-31 09:35:00,140.49,140.57,140.49,140.52,181419.0,120.8964,120.9652,120.8964,120.9222,181419.0
2019-10-31 09:40:00,140.53,140.75,140.47,140.72,185392.0,120.9308,121.1201,120.8792,121.0943,185392.0
2019-10-31 09:45:00,140.72,140.84,140.68,140.83,147284.0,121.0943,121.1976,121.0599,121.189,147284.0
2019-10-31 09:50:00,140.82,140.87,140.77,140.79,184052.0,121.1804,121.2234,121.1374,121.1546,184052.0
2019-10-31 09:55:00,140.79,140.9,140.74,140.89,172832.0,121.1546,121.2492,121.1115,121.2406,172832.0
2019-10-31 10:00:00,140.89,140.92,140.78,140.88,165065.0,121.2406,121.2664,121.146,121.232,165065.0
2019-10-31 10:05:00,140.88,140.99,140.87,140.99,134407.0,121.232,121.3267,121.2234,121.3267,134407.0
2019-10-31 10:10:00,140.99,141.14,140.99,141.11,159922.0,121.3267,121.4558,121.3267,121.4299,159922.0
2019-10-31 10:15:00,141.11,141.11,141.01,141.07,186015.0,121.4299,121.4299,121.3439,121.3955,186015.0
2019-10-31 10:20:00,141.08,141.17,141.07,141.16,604947.0,121.4041,121.4816,121.3955,121.473,604947.0
2019-10-31 10:25:00,141.15,141.17,141.13,141.15,128889.0,121.4644,121.4816,121.4471,121.4644,128889.0
2019-10-31 10:30:00,141.14,141.29,141.14,141.28,133100.0,121.4558,121.5848,121.4558,121.5762,133100.0
2019-10-31 10:35:00,141.28,141.33,141.23,141.3,63934.0,121.5762,121.6193,121.5332,121.5934,63934.0
2019-10-31 10:40:00,141.3,141.44,141.29,141.41,159714.0,121.5934,121.7139,121.5848,121.6881,159714.0
2019-10-31 10:45:00,141.41,141.54,141.4,141.49,613090.0,121.6881,121.8,121.6795,121.7569,613090.0
2019-10-31 10:50:00,141.49,141.59,141.37,141.37,152111.0,121.7569,121.843,121.6537,121.6537,152111.0
2019-10-31 10:55:00,141.38,141.4,140.9,140.93,387577.0,121.6623,121.6795,121.2492,121.275,387577.0
2019-10-31 11:00:00,140.93,141.21,140.93,141.21,261641.0,121.275,121.516,121.275,121.516,261641.0
2019-10-31 11:05:00,141.21,141.21,141.14,141.17,72666.0,121.516,121.516,121.4558,121.4816,72666.0
2019-10-31 11:10:00,141.16,141.2,141.1,141.14,63800.0,121.473,121.5074,121.4213,121.4558,63800.0
2019-10-31 11:15:00,141.15,141.28,141.14,141.27,104310.0,121.4644,121.5762,121.4558,121.5676,104310.0
2019-10-31 11:20:00,141.28,141.33,141.19,141.32,70606.0,121.5762,121.6193,121.4988,121.6106,70606.0
2019-10-31 11:25:00,141.32,141.39,141.29,141.38,82343.0,121.6106,121.6709,121.5848,121.6623,82343.0
2019-10-31 11:30:00,141.36,141.37,141.21,141.23,114454.0,121.6451,121.6537,121.516,121.5332,114454.0
2019-10-31 11:35:00,141.23,141.24,141.0,141.0,166867.0,121.5332,121.5418,121.3353,121.3353,166867.0
2019-10-31 11:40:00,141.01,141.01,140.89,140.94,69589.0,121.3439,121.3439,121.2406,121.2836,69589.0
2019-10-31 11:45:00,140.95,141.0,140.89,140.89,105678.0,121.2923,121.3353,121.2406,121.2406,105678.0
2019-10-31 11:50:00,140.88,140.98,140.86,140.98,88429.0,121.232,121.3181,121.2148,121.3181,88429.0
2019-10-31 11:55:00,140.97,141.01,140.87,140.91,120200.0,121.3095,121.3439,121.2234,121.2578,120200.0
2019-10-31 12:00:00,140.9,141.02,140.88,141.01,232321.0,121.2492,121.3525,121.232,121.3439,232321.0
2019-10-31 12:05:00,141.0,141.1,140.96,141.0,176854.0,121.3353,121.4213,121.3009,121.3353,176854.0
2019-10-31 12:10:00,141.01,141.04,140.92,140.92,61421.0,121.3439,121.3697,121.2664,121.2664,61421.0
2019-10-31 12:15:00,140.92,141.13,140.92,141.13,67247.0,121.2664,121.4471,121.2664,121.4471,67247.0
2019-10-31 12:20:00,141.13,141.17,141.08,141.17,46990.0,121.4471,121.4816,121.4041,121.4816,46990.0
2019-10-31 12:25:00,141.17,141.17,141.08,141.1,39213.0,121.4816,121.4816,121.4041,121.4213,39213.0
2019-10-31 12:30:00,141.1,141.13,141.07,141.1,47114.0,121.4213,121.4471,121.3955,121.4213,47114.0
2019-10-31 12:35:00,141.1,141.12,141.05,141.1,83290.0,121.4213,121.4385,121.3783,121.4213,83290.0
2019-10-31 12:40:00,141.1,141.19,141.07,141.17,27985.0,121.4213,121.4988,121.3955,121.4816,27985.0
2019-10-31 12:45:00,141.16,141.23,141.14,141.15,40655.0,121.473,121.5332,121.4558,121.4644,40655.0
2019-10-31 12:50:00,141.15,141.22,141.13,141.19,31611.0,121.4644,121.5246,121.4471,121.4988,31611.0
2019-10-31 12:55:00,141.18,141.24,141.17,141.24,24692.0,121.4902,121.5418,121.4816,121.5418,24692.0
2019-10-31 13:00:00,141.23,141.27,141.2,141.27,93485.0,121.5332,121.5676,121.5074,121.5676,93485.0
2019-10-31 13:05:00,141.27,141.29,141.21,141.28,53692.0,121.5676,121.5848,121.516,121.5762,53692.0
2019-10-31 13:10:00,141.28,141.32,141.24,141.32,56188.0,121.5762,121.6106,121.5418,121.6106,56188.0
2019-10-31 13:15:00,141.31,141.31,141.27,141.31,26694.0,121.602,121.602,121.5676,121.602,26694.0
2019-10-31 13:20:00,141.31,141.33,141.3,141.31,13392.0,121.602,121.6193,121.5934,121.602,13392.0
2019-10-31 13:25:00,141.3,141.36,141.28,141.29,319558.0,121.5934,121.6451,121.5762,121.5848,319558.0
2019-10-31 13:30:00,141.3,141.33,141.28,141.32,95161.0,121.5934,121.6193,121.5762,121.6106,95161.0
2019-10-31 13:35:00,141.31,141.41,141.31,141.4,54345.0,121.602,121.6881,121.602,121.6795,54345.0
2019-10-31 13:40:00,141.39,141.44,141.37,141.44,39385.0,121.6709,121.7139,121.6537,121.7139,39385.0
2019-10-31 13:45:00,141.44,141.51,141.44,141.48,62125.0,121.7139,121.7741,121.7139,121.7483,62125.0
2019-10-31 13:50:00,141.49,141.55,141.45,141.49,165480.0,121.7569,121.8086,121.7225,121.7569,165480.0
2019-10-31 13:55:00,141.48,141.62,141.48,141.62,78332.0,121.7483,121.8688,121.7483,121.8688,78332.0
2019-10-31 14:00:00,141.62,141.65,141.52,141.6,808193.0,121.8688,121.8946,121.7828,121.8516,808193.0
2019-10-31 14:05:00,141.61,141.61,141.53,141.59,77440.0,121.8602,121.8602,121.7914,121.843,77440.0
2019-10-31 14:10:00,141.59,141.6,141.53,141.54,138821.0,121.843,121.8516,121.7914,121.8,138821.0
2019-10-31 14:15:00,141.54,141.58,141.47,141.54,50629.0,121.8,121.8344,121.7397,121.8,50629.0
2019-10-31 14:20:00,141.53,141.61,141.53,141.6,52869.0,121.7914,121.8602,121.7914,121.8516,52869.0
2019-10-31 14:25:00,141.59,141.6,141.52,141.54,73513.0,121.843,121.8516,121.7828,121.8,73513.0
2019-10-31 14:30:00,141.53,141.62,141.53,141.6,85482.0,121.7914,121.8688,121.7914,121.8516,85482.0
2019-10-31 14:35:00,141.61,141.64,141.58,141.62,191458.0,121.8602,121.886,121.8344,121.8688,191458.0
2019-10-31 14:40:00,141.64,141.68,141.45,141.51,136394.0,121.886,121.9204,121.7225,121.7741,136394.0
2019-10-31 14:45:00,141.5,141.55,141.38,141.44,106718.0,121.7655,121.8086,121.6623,121.7139,106718.0
2019-10-31 14:50:00,141.44,141.48,141.37,141.4,204909.0,121.7139,121.7483,121.6537,121.6795,204909.0
2019-10-31 14:55:00,141.4,141.41,141.22,141.41,344693.0,121.6795,121.6881,121.5246,121.6881,344693.0
2019-10-31 15:00:00,141.42,141.45,141.31,141.4,322996.0,121.6967,121.7225,121.602,121.6795,322996.0
2019-10-31 15:05:00,141.4,141.41,141.19,141.2,210259.0,121.6795,121.6881,121.4988,121.5074,210259.0
2019-10-31 15:10:00,141.2,141.2,141.12,141.18,70242.0,121.5074,121.5074,121.4385,121.4902,70242.0
2019-10-31 15:15:00,141.18,141.35,141.18,141.34,87499.0,121.4902,121.6365,121.4902,121.6279,87499.0
2019-10-31 15:20:00,141.34,141.43,141.33,141.43,129217.0,121.6279,121.7053,121.6193,121.7053,129217.0
2019-10-31 15:25:00,141.43,141.47,141.4,141.46,458334.0,121.7053,121.7397,121.6795,121.7311,458334.0
2019-10-31 15:30:00,141.45,141.46,141.38,141.45,219027.0,121.7225,121.7311,121.6623,121.7225,219027.0
2019-10-31 15:35:00,141.44,141.47,141.41,141.44,151999.0,121.7139,121.7397,121.6881,121.7139,151999.0
2019-10-31 15:40:00,141.45,141.49,141.42,141.47,129313.0,121.7225,121.7569,121.6967,121.7397,129313.0
2019-10-31 15:45:00,141.47,141.48,141.37,141.39,153332.0,121.7397,121.7483,121.6537,121.6709,153332.0
2019-10-31 15:50:00,141.38,141.39,141.22,141.26,520021.0,121.6623,121.6709,121.5246,121.559,520021.0
2019-10-31 15:55:00,141.23,141.31,141.16,141.23,1098218.0,121.5332,121.602,121.473,121.5332,1098218.0
2019-11-01 09:30:00,140.73,140.84,140.65,140.83,142591.0,121.3146,121.4094,121.2456,121.4008,142591.0
2019-11-01 09:35:00,140.83,140.91,140.76,140.9,118534.0,121.4008,121.4697,121.3404,121.4611,118534.0
2019-11-01 09:40:00,140.91,140.98,140.9,140.96,67338.0,121.4697,121.5301,121.4611,121.5128,67338.0
2019-11-01 09:45:00,140.96,141.03,140.89,141.0,121310.0,121.5128,121.5732,121.4525,121.5473,121310.0
2019-11-01 09:50:00,140.99,141.03,140.97,140.98,73654.0,121.5387,121.5732,121.5215,121.5301,73654.0
2019-11-01 09:55:00,140.98,141.11,140.87,140.92,257119.0,121.5301,121.6421,121.4353,121.4784,257119.0
2019-11-01 10:00:00,140.93,141.27,140.8,140.86,715524.0,121.487,121.7801,121.3749,121.4266,715524.0
2019-11-01 10:05:00,140.86,140.93,140.75,140.79,198728.0,121.4266,121.487,121.3318,121.3663,198728.0
2019-11-01 10:10:00,140.79,140.81,140.68,140.69,130953.0,121.3663,121.3835,121.2715,121.2801,130953.0
2019-11-01 10:15:00,140.69,140.78,140.63,140.68,84768.0,121.2801,121.3577,121.2284,121.2715,84768.0
2019-11-01 10:20:00,140.69,140.77,140.59,140.6,167391.0,121.2801,121.3491,121.1939,121.2025,167391.0
2019-11-01 10:25:00,140.59,140.6,140.48,140.57,158383.0,121.1939,121.2025,121.0991,121.1766,158383.0
2019-11-01 10:30:00,140.55,140.57,140.38,140.38,940728.0,121.1594,121.1766,121.0129,121.0129,940728.0
2019-11-01 10:35:00,140.38,140.45,140.26,140.44,158090.0,121.0129,121.0732,120.9094,121.0646,158090.0
2019-11-01 10:40:00,140.44,140.44,140.15,140.24,157180.0,121.0646,121.0646,120.8146,120.8922,157180.0
2019-11-01 10:45:00,140.23,140.39,140.22,140.39,74168.0,120.8835,121.0215,120.8749,121.0215,74168.0
2019-11-01 10:50:00,140.38,140.38,140.28,140.31,56066.0,121.0129,121.0129,120.9267,120.9525,56066.0
2019-11-01 10:55:00,140.31,140.45,140.26,140.44,89361.0,120.9525,121.0732,120.9094,121.0646,89361.0
2019-11-01 11:00:00,140.44,140.46,140.37,140.43,114955.0,121.0646,121.0818,121.0042,121.056,114955.0
2019-11-01 11:05:00,140.43,140.52,140.39,140.41,45290.0,121.056,121.1335,121.0215,121.0387,45290.0
2019-11-01 11:10:00,140.4,140.42,140.36,140.41,47445.0,121.0301,121.0473,120.9956,121.0387,47445.0
2019-11-01 11:15:00,140.41,140.52,140.41,140.47,110673.0,121.0387,121.1335,121.0387,121.0904,110673.0
2019-11-01 11:20:00,140.47,140.49,140.36,140.37,28761.0,121.0904,121.1077,120.9956,121.0042,28761.0
2019-11-01 11:25:00,140.37,140.39,140.21,140.22,67357.0,121.0042,121.0215,120.8663,120.8749,67357.0
2019-11-01 11:30:00,140.23,140.29,140.2,140.25,44588.0,120.8835,120.9353,120.8577,120.9008,44588.0
2019-11-01 11:35:00,140.25,140.38,140.25,140.35,88598.0,120.9008,121.0129,120.9008,120.987,88598.0
2019-11-01 11:40:00,140.36,140.38,140.31,140.32,27477.0,120.9956,121.0129,120.9525,120.9611,27477.0
2019-11-01 11:45:00,140.33,140.33,140.21,140.21,32695.0,120.9698,120.9698,120.8663,120.8663,32695.0
2019-11-01 11:50:00,140.2,140.3,140.1,140.27,82596.0,120.8577,120.9439,120.7715,120.918,82596.0
2019-11-01 11:55:00,140.26,140.27,140.15,140.16,42530.0,120.9094,120.918,120.8146,120.8232,42530.0
2019-11-01 12:00:00,140.15,140.24,140.14,140.23,55009.0,120.8146,120.8922,120.806,120.8835,55009.0
2019-11-01 12:05:00,140.22,140.22,140.15,140.18,16813.0,120.8749,120.8749,120.8146,120.8404,16813.0
2019-11-01 12:10:00,140.18,140.21,140.09,140.19,46444.0,120.8404,120.8663,120.7629,120.8491,46444.0
2019-11-01 12:15:00,140.19,140.21,140.15,140.17,29517.0,120.8491,120.8663,120.8146,120.8318,29517.0
2019-11-01 12:20:00,140.17,140.17,139.92,139.92,53938.0,120.8318,120.8318,120.6163,120.6163,53938.0
2019-11-01 12:25:00,139.93,139.93,139.79,139.86,69926.0,120.6249,120.6249,120.5043,120.5646,69926.0
2019-11-01 12:30:00,139.86,139.93,139.81,139.92,41941.0,120.5646,120.6249,120.5215,120.6163,41941.0
2019-11-01 12:35:00,139.93,140.06,139.93,140.04,50929.0,120.6249,120.737,120.6249,120.7198,50929.0
2019-11-01 12:40:00,140.03,140.07,139.96,140.04,44957.0,120.7111,120.7456,120.6508,120.7198,44957.0
2019-11-01 12:45:00,140.05,140.05,139.97,139.99,24097.0,120.7284,120.7284,120.6594,120.6767,24097.0
2019-11-01 12:50:00,140.0,140.05,139.98,140.03,38238.0,120.6853,120.7284,120.668,120.7111,38238.0
2019-11-01 12:55:00,140.02,140.06,139.99,140.06,112741.0,120.7025,120.737,120.6767,120.737,112741.0
2019-11-01 13:00:00,140.06,140.14,140.06,140.13,83409.0,120.737,120.806,120.737,120.7973,83409.0
2019-11-01 13:05:00,140.15,140.18,140.09,140.09,19883.0,120.8146,120.8404,120.7629,120.7629,19883.0
2019-11-01 13:10:00,140.1,140.13,139.83,139.84,91095.0,120.7715,120.7973,120.5387,120.5474,91095.0
2019-11-01 13:15:00,139.85,139.93,139.85,139.89,57181.0,120.556,120.6249,120.556,120.5905,57181.0
2019-11-01 13:20:00,139.88,139.96,139.82,139.93,53065.0,120.5818,120.6508,120.5301,120.6249,53065.0
2019-11-01 13:25:00,139.95,139.98,139.9,139.97,92401.0,120.6422,120.668,120.5991,120.6594,92401.0
2019-11-01 13:30:00,139.99,140.03,139.97,140.01,189385.0,120.6767,120.7111,120.6594,120.6939,189385.0
2019-11-01 13:35:00,140.01,140.05,139.94,139.95,32438.0,120.6939,120.7284,120.6336,120.6422,32438.0
2019-11-01 13:40:00,139.94,139.99,139.92,139.95,41473.0,120.6336,120.6767,120.6163,120.6422,41473.0
2019-11-01 13:45:00,139.95,139.97,139.91,139.96,47094.0,120.6422,120.6594,120.6077,120.6508,47094.0
2019-11-01 13:50:00,139.97,140.04,139.96,140.03,52017.0,120.6594,120.7198,120.6508,120.7111,52017.0
2019-11-01 13:55:00,140.02,140.13,140.02,140.06,118142.0,120.7025,120.7973,120.7025,120.737,118142.0
2019-11-01 14:00:00,140.06,140.2,140.06,140.09,223478.0,120.737,120.8577,120.737,120.7629,223478.0
2019-11-01 14:05:00,140.11,140.14,140.09,140.12,145762.0,120.7801,120.806,120.7629,120.7887,145762.0
2019-11-01 14:10:00,140.13,140.25,140.13,140.23,77888.0,120.7973,120.9008,120.7973,120.8835,77888.0
2019-11-01 14:15:00,140.22,140.23,140.11,140.13,43825.0,120.8749,120.8835,120.7801,120.7973,43825.0
2019-11-01 14:20:00,140.15,140.18,140.13,140.15,28749.0,120.8146,120.8404,120.7973,120.8146,28749.0
2019-11-01 14:25:00,140.15,140.15,140.06,140.08,48337.0,120.8146,120.8146,120.737,120.7542,48337.0
2019-11-01 14:30:00,140.09,140.16,140.06,140.14,83532.0,120.7629,120.8232,120.737,120.806,83532.0
2019-11-01 14:35:00,140.15,140.18,140.06,140.06,64311.0,120.8146,120.8404,120.737,120.737,64311.0
2019-11-01 14:40:00,140.06,140.08,140.01,140.03,45147.0,120.737,120.7542,120.6939,120.7111,45147.0
2019-11-01 14:45:00,140.03,140.08,140.03,140.08,23062.0,120.7111,120.7542,120.7111,120.7542,23062.0
2019-11-01 14:50:00,140.08,140.17,140.07,140.14,75379.0,120.7542,120.8318,120.7456,120.806,75379.0
2019-11-01 14:55:00,140.14,140.28,140.13,140.25,110702.0,120.806,120.9267,120.7973,120.9008,110702.0
2019-11-01 15:00:00,140.25,140.46,140.23,140.45,102009.0,120.9008,121.0818,120.8835,121.0732,102009.0
2019-11-01 15:05:00,140.45,140.45,140.38,140.38,32203.0,121.0732,121.0732,121.0129,121.0129,32203.0
2019-11-01 15:10:00,140.39,140.43,140.35,140.42,43550.0,121.0215,121.056,120.987,121.0473,43550.0
2019-11-01 15:15:00,140.43,140.48,140.42,140.44,89634.0,121.056,121.0991,121.0473,121.0646,89634.0
2019-11-01 15:20:00,140.45,140.49,140.44,140.46,34350.0,121.0732,121.1077,121.0646,121.0818,34350.0
2019-11-01 15:25:00,140.47,140.49,140.41,140.43,89011.0,121.0904,121.1077,121.0387,121.056,89011.0
2019-11-01 15:30:00,140.44,140.48,140.41,140.42,61849.0,121.0646,121.0991,121.0387,121.0473,61849.0
2019-11-01 15:35:00,140.42,140.43,140.4,140.41,52885.0,121.0473,121.056,121.0301,121.0387,52885.0
2019-11-01 15:40:00,140.41,140.49,140.4,140.47,138940.0,121.0387,121.1077,121.0301,121.0904,138940.0
2019-11-01 15:45:00,140.47,140.52,140.46,140.5,170587.0,121.0904,121.1335,121.0818,121.1163,170587.0
2019-11-01 15:50:00,140.5,140.57,140.49,140.5,197493.0,121.1163,121.1766,121.1077,121.1163,197493.0
2019-11-01 15:55:00,140.49,140.58,140.46,140.55,541767.0,121.1077,121.1853,121.0818,121.1594,541767.0
2019-11-04 09:30:00,138.97,139.04,138.91,138.99,383466.0,119.7974,119.8577,119.7457,119.8146,383466.0
2019-11-04 09:35:00,138.98,139.14,138.96,139.12,177504.0,119.806,119.9439,119.7888,119.9267,177504.0
2019-11-04 09:40:00,139.12,139.12,139.0,139.01,128515.0,119.9267,119.9267,119.8232,119.8319,128515.0
2019-11-04 09:45:00,139.02,139.03,138.84,138.88,189876.0,119.8405,119.8491,119.6853,119.7198,189876.0
2019-11-04 09:50:00,138.89,138.97,138.89,138.91,86115.0,119.7284,119.7974,119.7284,119.7457,86115.0
2019-11-04 09:55:00,138.9,138.91,138.79,138.87,92822.0,119.737,119.7457,119.6422,119.7112,92822.0
2019-11-04 10:00:00,138.87,139.03,138.83,139.01,114276.0,119.7112,119.8491,119.6767,119.8319,114276.0
2019-11-04 10:05:00,139.02,139.09,138.98,139.03,70120.0,119.8405,119.9008,119.806,119.8491,70120.0
2019-11-04 10:10:00,139.0,139.04,138.95,139.02,85057.0,119.8232,119.8577,119.7801,119.8405,85057.0
2019-11-04 10:15:00,139.02,139.05,138.89,139.04,53037.0,119.8405,119.8663,119.7284,119.8577,53037.0
2019-11-04 10:20:00,139.04,139.14,138.99,139.09,158717.0,119.8577,119.9439,119.8146,119.9008,158717.0
2019-11-04 10:25:00,139.09,139.12,139.01,139.05,140485.0,119.9008,119.9267,119.8319,119.8663,140485.0
2019-11-04 10:30:00,139.06,139.08,138.98,139.04,47692.0,119.875,119.8922,119.806,119.8577,47692.0
2019-11-04 10:35:00,139.03,139.07,138.93,138.94,36303.0,119.8491,119.8836,119.7629,119.7715,36303.0
2019-11-04 10:40:00,138.95,138.99,138.87,138.9,44292.0,119.7801,119.8146,119.7112,119.737,44292.0
2019-11-04 10:45:00,138.9,138.93,138.87,138.91,26746.0,119.737,119.7629,119.7112,119.7457,26746.0
2019-11-04 10:50:00,138.92,139.0,138.87,138.98,49459.0,119.7543,119.8232,119.7112,119.806,49459.0
2019-11-04 10:55:00,138.97,138.98,138.79,138.79,56615.0,119.7974,119.806,119.6422,119.6422,56615.0
2019-11-04 11:00:00,138.79,138.85,138.72,138.83,94699.0,119.6422,119.6939,119.5819,119.6767,94699.0
2019-11-04 11:05:00,138.83,138.83,138.75,138.78,74663.0,119.6767,119.6767,119.6077,119.6336,74663.0
2019-11-04 11:10:00,138.79,138.8,138.72,138.73,65616.0,119.6422,119.6508,119.5819,119.5905,65616.0
2019-11-04 11:15:00,138.72,138.74,138.68,138.68,38708.0,119.5819,119.5991,119.5474,119.5474,38708.0
2019-11-04 11:20:00,138.69,138.73,138.64,138.65,48248.0,119.556,119.5905,119.5129,119.5215,48248.0
2019-11-04 11:25:00,138.66,138.66,138.57,138.58,46089.0,119.5302,119.5302,119.4526,119.4612,46089.0
2019-11-04 11:30:00,138.58,138.59,138.53,138.58,63816.0,119.4612,119.4698,119.4181,119.4612,63816.0
2019-11-04 11:35:00,138.57,138.63,138.54,138.59,58688.0,119.4526,119.5043,119.4267,119.4698,58688.0
2019-11-04 11:40:00,138.6,138.68,138.56,138.65,94493.0,119.4784,119.5474,119.4439,119.5215,94493.0
2019-11-04 11:45:00,138.65,138.72,138.64,138.67,212294.0,119.5215,119.5819,119.5129,119.5388,212294.0
2019-11-04 11:50:00,138.67,138.72,138.66,138.72,23211.0,119.5388,119.5819,119.5302,119.5819,23211.0
2019-11-04 11:55:00,138.71,138.73,138.68,138.71,49081.0,119.5733,119.5905,119.5474,119.5733,49081.0
2019-11-04 12:00:00,138.7,138.77,138.68,138.77,103171.0,119.5646,119.625,119.5474,119.625,103171.0
2019-11-04 12:05:00,138.77,138.81,138.76,138.8,112333.0,119.625,119.6595,119.6164,119.6508,112333.0
2019-11-04 12:10:00,138.8,138.87,138.8,138.83,36887.0,119.6508,119.7112,119.6508,119.6767,36887.0
2019-11-04 12:15:00,138.84,138.86,138.82,138.86,17284.0,119.6853,119.7026,119.6681,119.7026,17284.0
2019-11-04 12:20:00,138.86,138.89,138.83,138.87,23892.0,119.7026,119.7284,119.6767,119.7112,23892.0
2019-11-04 12:25:00,138.87,138.92,138.86,138.89,31901.0,119.7112,119.7543,119.7026,119.7284,31901.0
2019-11-04 12:30:00,138.89,138.91,138.87,138.91,11762.0,119.7284,119.7457,119.7112,119.7457,11762.0
2019-11-04 12:35:00,138.9,138.93,138.89,138.92,37758.0,119.737,119.7629,119.7284,119.7543,37758.0
2019-11-04 12:40:00,138.92,138.92,138.86,138.87,132654.0,119.7543,119.7543,119.7026,119.7112,132654.0
2019-11-04 12:45:00,138.88,138.94,138.88,138.92,45223.0,119.7198,119.7715,119.7198,119.7543,45223.0
2019-11-04 12:50:00,138.92,138.98,138.92,138.94,23528.0,119.7543,119.806,119.7543,119.7715,23528.0
2019-11-04 12:55:00,138.94,138.95,138.86,138.9,43803.0,119.7715,119.7801,119.7026,119.737,43803.0
2019-11-04 13:00:00,138.9,138.97,138.9,138.96,37446.0,119.737,119.7974,119.737,119.7888,37446.0
2019-11-04 13:05:00,138.95,138.99,138.93,138.97,61318.0,119.7801,119.8146,119.7629,119.7974,61318.0
2019-11-04 13:10:00,138.97,139.01,138.97,138.99,71852.0,119.7974,119.8319,119.7974,119.8146,71852.0
2019-11-04 13:15:00,138.99,139.02,138.96,139.0,16078.0,119.8146,119.8405,119.7888,119.8232,16078.0
2019-11-04 13:20:00,138.99,139.0,138.96,138.99,80606.0,119.8146,119.8232,119.7888,119.8146,80606.0
2019-11-04 13:25:00,138.97,138.98,138.9,138.92,16735.0,119.7974,119.806,119.737,119.7543,16735.0
2019-11-04 13:30:00,138.93,138.94,138.89,138.91,9360.0,119.7629,119.7715,119.7284,119.7457,9360.0
2019-11-04 13:35:00,138.91,138.93,138.88,138.93,6102.0,119.7457,119.7629,119.7198,119.7629,6102.0
2019-11-04 13:40:00,138.92,138.96,138.92,138.93,12307.0,119.7543,119.7888,119.7543,119.7629,12307.0
2019-11-04 13:45:00,138.92,138.94,138.86,138.87,14340.0,119.7543,119.7715,119.7026,119.7112,14340.0
2019-11-04 13:50:00,138.88,138.92,138.86,138.89,71109.0,119.7198,119.7543,119.7026,119.7284,71109.0
2019-11-04 13:55:00,138.89,138.89,138.77,138.77,126357.0,119.7284,119.7284,119.625,119.625,126357.0
2019-11-04 14:00:00,138.78,138.78,138.68,138.7,121253.0,119.6336,119.6336,119.5474,119.5646,121253.0
2019-11-04 14:05:00,138.69,138.73,138.66,138.72,82420.0,119.556,119.5905,119.5302,119.5819,82420.0
2019-11-04 14:10:00,138.72,138.76,138.69,138.76,29212.0,119.5819,119.6164,119.556,119.6164,29212.0
2019-11-04 14:15:00,138.76,138.77,138.68,138.73,58331.0,119.6164,119.625,119.5474,119.5905,58331.0
2019-11-04 14:20:00,138.72,138.73,138.67,138.7,85715.0,119.5819,119.5905,119.5388,119.5646,85715.0
2019-11-04 14:25:00,138.7,138.71,138.66,138.69,83316.0,119.5646,119.5733,119.5302,119.556,83316.0
2019-11-04 14:30:00,138.7,138.7,138.6,138.66,21617.0,119.5646,119.5646,119.4784,119.5302,21617.0
2019-11-04 14:35:00,138.65,138.66,138.62,138.65,18909.0,119.5215,119.5302,119.4957,119.5215,18909.0
2019-11-04 14:40:00,138.64,138.72,138.64,138.69,143198.0,119.5129,119.5819,119.5129,119.556,143198.0
2019-11-04 14:45:00,138.7,138.75,138.69,138.72,115753.0,119.5646,119.6077,119.556,119.5819,115753.0
2019-11-04 14:50:00,138.72,138.72,138.65,138.68,50757.0,119.5819,119.5819,119.5215,119.5474,50757.0
2019-11-04 14:55:00,138.69,138.74,138.64,138.72,87449.0,119.556,119.5991,119.5129,119.5819,87449.0
2019-11-04 15:00:00,138.73,138.77,138.68,138.7,53182.0,119.5905,119.625,119.5474,119.5646,53182.0
2019-11-04 15:05:00,138.7,138.74,138.67,138.72,43520.0,119.5646,119.5991,119.5388,119.5819,43520.0
2019-11-04 15:10:00,138.71,138.77,138.68,138.7,310084.0,119.5733,119.625,119.5474,119.5646,310084.0
2019-11-04 15:15:00,138.71,138.79,138.71,138.79,185732.0,119.5733,119.6422,119.5733,119.6422,185732.0
2019-11-04 15:20:00,138.79,138.8,138.75,138.75,86192.0,119.6422,119.6508,119.6077,119.6077,86192.0
2019-11-04 15:25:00,138.75,138.77,138.7,138.71,53700.0,119.6077,119.625,119.5646,119.5733,53700.0
2019-11-04 15:30:00,138.71,138.75,138.7,138.73,112857.0,119.5733,119.6077,119.5646,119.5905,112857.0
2019-11-04 15:35:00,138.72,138.8,138.71,138.79,254489.0,119.5819,119.6508,119.5733,119.6422,254489.0
2019-11-04 15:40:00,138.8,138.8,138.67,138.75,728706.0,119.6508,119.6508,119.5388,119.6077,728706.0
2019-11-04 15:45:00,138.75,138.77,138.7,138.73,202049.0,119.6077,119.625,119.5646,119.5905,202049.0
2019-11-04 15:50:00,138.72,138.76,138.69,138.74,207811.0,119.5819,119.6164,119.556,119.5991,207811.0
2019-11-04 15:55:00,138.73,138.77,138.64,138.71,1084623.0,119.5905,119.625,119.5129,119.5733,1084623.0
2019-11-05 09:30:00,137.22,137.38,137.18,137.37,281565.0,118.2888,118.4267,118.2543,118.4181,281565.0
2019-11-05 09:35:00,137.38,137.38,137.22,137.29,889396.0,118.4267,118.4267,118.2888,118.3492,889396.0
2019-11-05 09:40:00,137.3,137.3,137.12,137.14,301816.0,118.3578,118.3578,118.2026,118.2199,301816.0
2019-11-05 09:45:00,137.14,137.42,137.14,137.41,331999.0,118.2199,118.4612,118.2199,118.4526,331999.0
2019-11-05 09:50:00,137.4,137.44,137.37,137.41,217010.0,118.444,118.4785,118.4181,118.4526,217010.0
2019-11-05 09:55:00,137.43,137.44,137.39,137.41,65632.0,118.4698,118.4785,118.4354,118.4526,65632.0
2019-11-05 10:00:00,137.39,137.39,136.73,136.78,735400.0,118.4354,118.4354,117.8664,117.9095,735400.0
2019-11-05 10:05:00,136.78,137.09,136.78,137.09,211770.0,117.9095,118.1768,117.9095,118.1768,211770.0
2019-11-05 10:10:00,137.09,137.17,137.02,137.13,310717.0,118.1768,118.2457,118.1164,118.2112,310717.0
2019-11-05 10:15:00,137.13,137.2,137.13,137.17,165438.0,118.2112,118.2716,118.2112,118.2457,165438.0
2019-11-05 10:20:00,137.17,137.18,137.0,137.08,201511.0,118.2457,118.2543,118.0992,118.1681,201511.0
2019-11-05 10:25:00,137.08,137.1,136.89,136.92,196628.0,118.1681,118.1854,118.0043,118.0302,196628.0
2019-11-05 10:30:00,136.92,136.92,136.81,136.86,81400.0,118.0302,118.0302,117.9354,117.9785,81400.0
2019-11-05 10:35:00,136.85,136.88,136.81,136.86,84708.0,117.9699,117.9957,117.9354,117.9785,84708.0
2019-11-05 10:40:00,136.86,137.02,136.82,136.99,150023.0,117.9785,118.1164,117.944,118.0905,150023.0
2019-11-05 10:45:00,136.99,137.01,136.9,136.96,103968.0,118.0905,118.1078,118.013,118.0647,103968.0
2019-11-05 10:50:00,136.93,136.98,136.87,136.95,60751.0,118.0388,118.0819,117.9871,118.0561,60751.0
2019-11-05 10:55:00,136.94,136.96,136.84,136.86,27189.0,118.0474,118.0647,117.9612,117.9785,27189.0
2019-11-05 11:00:00,136.85,136.85,136.76,136.82,59862.0,117.9699,117.9699,117.8923,117.944,59862.0
2019-11-05 11:05:00,136.82,136.85,136.77,136.85,56890.0,117.944,117.9699,117.9009,117.9699,56890.0
2019-11-05 11:10:00,136.84,137.0,136.84,136.97,47398.0,117.9612,118.0992,117.9612,118.0733,47398.0
2019-11-05 11:15:00,136.97,137.01,136.94,137.0,67353.0,118.0733,118.1078,118.0474,118.0992,67353.0
2019-11-05 11:20:00,137.0,137.06,136.96,137.01,115142.0,118.0992,118.1509,118.0647,118.1078,115142.0
2019-11-05 11:25:00,137.02,137.07,136.99,137.06,232681.0,118.1164,118.1595,118.0905,118.1509,232681.0
2019-11-05 11:30:00,137.06,137.07,136.91,136.91,92688.0,118.1509,118.1595,118.0216,118.0216,92688.0
2019-11-05 11:35:00,136.92,137.01,136.87,136.99,58376.0,118.0302,118.1078,117.9871,118.0905,58376.0
2019-11-05 11:40:00,137.0,137.0,136.89,136.89,52524.0,118.0992,118.0992,118.0043,118.0043,52524.0
2019-11-05 11:45:00,136.89,136.9,136.82,136.87,37178.0,118.0043,118.013,117.944,117.9871,37178.0
2019-11-05 11:50:00,136.87,136.91,136.84,136.87,93892.0,117.9871,118.0216,117.9612,117.9871,93892.0
2019-11-05 11:55:00,136.86,136.94,136.85,136.92,305319.0,117.9785,118.0474,117.9699,118.0302,305319.0
2019-11-05 12:00:00,136.91,136.96,136.86,136.88,271804.0,118.0216,118.0647,117.9785,117.9957,271804.0
2019-11-05 12:05:00,136.87,136.9,136.87,136.89,81796.0,117.9871,118.013,117.9871,118.0043,81796.0
2019-11-05 12:10:00,136.88,136.91,136.83,136.86,163053.0,117.9957,118.0216,117.9526,117.9785,163053.0
2019-11-05 12:15:00,136.87,136.9,136.86,136.89,168514.0,117.9871,118.013,117.9785,118.0043,168514.0
2019-11-05 12:20:00,136.9,136.96,136.89,136.96,288522.0,118.013,118.0647,118.0043,118.0647,288522.0
2019-11-05 12:25:00,136.96,137.04,136.96,137.0,219215.0,118.0647,118.1336,118.0647,118.0992,219215.0
2019-11-05 12:30:00,136.99,137.01,136.99,136.99,122765.0,118.0905,118.1078,118.0905,118.0905,122765.0
2019-11-05 12:35:00,136.99,136.99,136.85,136.85,175961.0,118.0905,118.0905,117.9699,117.9699,175961.0
2019-11-05 12:40:00,136.86,136.92,136.85,136.9,146694.0,117.9785,118.0302,117.9699,118.013,146694.0
2019-11-05 12:45:00,136.91,136.96,136.88,136.96,73468.0,118.0216,118.0647,117.9957,118.0647,73468.0
2019-11-05 12:50:00,136.95,136.96,136.91,136.94,147198.0,118.0561,118.0647,118.0216,118.0474,147198.0
2019-11-05 12:55:00,136.95,136.96,136.91,136.93,42480.0,118.0561,118.0647,118.0216,118.0388,42480.0
2019-11-05 13:00:00,136.93,136.99,136.91,136.98,237934.0,118.0388,118.0905,118.0216,118.0819,237934.0
2019-11-05 13:05:00,136.99,137.0,136.91,136.94,72718.0,118.0905,118.0992,118.0216,118.0474,72718.0
2019-11-05 13:10:00,136.94,136.98,136.93,136.95,89470.0,118.0474,118.0819,118.0388,118.0561,89470.0
2019-11-05 13:15:00,136.95,136.95,136.9,136.9,20449.0,118.0561,118.0561,118.013,118.013,20449.0
2019-11-05 13:20:00,136.91,137.08,136.87,137.08,75889.0,118.0216,118.1681,117.9871,118.1681,75889.0
2019-11-05 13:25:00,137.08,137.11,137.07,137.11,27687.0,118.1681,118.194,118.1595,118.194,27687.0
2019-11-05 13:30:00,137.11,137.13,137.02,137.03,25139.0,118.194,118.2112,118.1164,118.125,25139.0
2019-11-05 13:35:00,137.02,137.08,137.02,137.04,28646.0,118.1164,118.1681,118.1164,118.1336,28646.0
2019-11-05 13:40:00,137.05,137.08,137.02,137.07,27947.0,118.1423,118.1681,118.1164,118.1595,27947.0
2019-11-05 13:45:00,137.07,137.07,137.0,137.04,49728.0,118.1595,118.1595,118.0992,118.1336,49728.0
2019-11-05 13:50:00,137.04,137.05,136.93,136.96,48331.0,118.1336,118.1423,118.0388,118.0647,48331.0
2019-11-05 13:55:00,136.96,137.02,136.96,137.0,32748.0,118.0647,118.1164,118.0647,118.0992,32748.0
2019-11-05 14:00:00,137.0,137.03,136.99,137.01,14771.0,118.0992,118.125,118.0905,118.1078,14771.0
2019-11-05 14:05:00,137.01,137.02,136.99,137.01,39408.0,118.1078,118.1164,118.0905,118.1078,39408.0
2019-11-05 14:10:00,137.0,137.03,136.99,137.0,23725.0,118.0992,118.125,118.0905,118.0992,23725.0
2019-11-05 14:15:00,137.0,137.06,136.99,137.06,73468.0,118.0992,118.1509,118.0905,118.1509,73468.0
2019-11-05 14:20:00,137.05,137.06,136.98,136.99,27191.0,118.1423,118.1509,118.0819,118.0905,27191.0
2019-11-05 14:25:00,136.98,136.99,136.93,136.93,29275.0,118.0819,118.0905,118.0388,118.0388,29275.0
2019-11-05 14:30:00,136.94,136.98,136.92,136.94,61858.0,118.0474,118.0819,118.0302,118.0474,61858.0
2019-11-05 14:35:00,136.94,136.94,136.91,136.91,23921.0,118.0474,118.0474,118.0216,118.0216,23921.0
2019-11-05 14:40:00,136.91,136.95,136.87,136.88,71643.0,118.0216,118.0561,117.9871,117.9957,71643.0
2019-11-05 14:45:00,136.88,136.88,136.86,136.87,37797.0,117.9957,117.9957,117.9785,117.9871,37797.0
2019-11-05 14:50:00,136.87,136.87,136.81,136.87,63809.0,117.9871,117.9871,117.9354,117.9871,63809.0
2019-11-05 14:55:00,136.87,136.88,136.81,136.87,242315.0,117.9871,117.9957,117.9354,117.9871,242315.0
2019-11-05 15:00:00,136.86,136.92,136.81,136.9,114498.0,117.9785,118.0302,117.9354,118.013,114498.0
2019-11-05 15:05:00,136.9,136.91,136.84,136.85,29231.0,118.013,118.0216,117.9612,117.9699,29231.0
2019-11-05 15:10:00,136.85,136.89,136.84,136.87,37588.0,117.9699,118.0043,117.9612,117.9871,37588.0
2019-11-05 15:15:00,136.87,136.97,136.86,136.96,45422.0,117.9871,118.0733,117.9785,118.0647,45422.0
2019-11-05 15:20:00,136.96,137.02,136.96,136.99,67853.0,118.0647,118.1164,118.0647,118.0905,67853.0
2019-11-05 15:25:00,137.0,137.12,136.99,137.07,135258.0,118.0992,118.2026,118.0905,118.1595,135258.0
2019-11-05 15:30:00,137.07,137.2,137.05,137.18,169860.0,118.1595,118.2716,118.1423,118.2543,169860.0
2019-11-05 15:35:00,137.17,137.18,137.13,137.15,59837.0,118.2457,118.2543,118.2112,118.2285,59837.0
2019-11-05 15:40:00,137.16,137.21,137.13,137.2,113044.0,118.2371,118.2802,118.2112,118.2716,113044.0
2019-11-05 15:45:00,137.21,137.23,137.13,137.14,206046.0,118.2802,118.2974,118.2112,118.2199,206046.0
2019-11-05 15:50:00,137.14,137.18,137.13,137.16,474119.0,118.2199,118.2543,118.2112,118.2371,474119.0
2019-11-05 15:55:00,137.17,137.17,137.12,137.17,859915.0,118.2457,118.2457,118.2026,118.2457,859915.0
2019-11-06 09:30:00,138.02,138.16,138.0,138.14,116135.0,118.9784,119.0991,118.9612,119.0819,116135.0
2019-11-06 09:35:00,138.14,138.14,138.04,138.08,88192.0,119.0819,119.0819,118.9957,119.0302,88192.0
2019-11-06 09:40:00,138.07,138.08,138.01,138.02,60722.0,119.0215,119.0302,118.9698,118.9784,60722.0
2019-11-06 09:45:00,138.01,138.15,137.99,138.09,133086.0,118.9698,119.0905,118.9526,119.0388,133086.0
2019-11-06 09:50:00,138.1,138.11,137.95,137.96,110768.0,119.0474,119.056,118.9181,118.9267,110768.0
2019-11-06 09:55:00,137.97,137.97,137.87,137.91,68781.0,118.9353,118.9353,118.8491,118.8836,68781.0
2019-11-06 10:00:00,137.91,137.96,137.85,137.96,99122.0,118.8836,118.9267,118.8319,118.9267,99122.0
2019-11-06 10:05:00,137.95,137.97,137.86,137.87,33213.0,118.9181,118.9353,118.8405,118.8491,33213.0
2019-11-06 10:10:00,137.87,137.9,137.83,137.87,79084.0,118.8491,118.875,118.8147,118.8491,79084.0
2019-11-06 10:15:00,137.88,137.92,137.86,137.88,39028.0,118.8578,118.8922,118.8405,118.8578,39028.0
2019-11-06 10:20:00,137.88,137.89,137.77,137.79,130454.0,118.8578,118.8664,118.7629,118.7802,130454.0
2019-11-06 10:25:00,137.8,137.83,137.75,137.83,24386.0,118.7888,118.8147,118.7457,118.8147,24386.0
2019-11-06 10:30:00,137.83,137.9,137.82,137.88,41587.0,118.8147,118.875,118.806,118.8578,41587.0
2019-11-06 10:35:00,137.87,137.92,137.86,137.89,33096.0,118.8491,118.8922,118.8405,118.8664,33096.0
2019-11-06 10:40:00,137.89,137.94,137.88,137.93,23632.0,118.8664,118.9095,118.8578,118.9009,23632.0
2019-11-06 10:45:00,137.93,138.02,137.91,138.01,40390.0,118.9009,118.9784,118.8836,118.9698,40390.0
2019-11-06 10:50:00,138.01,138.09,138.01,138.06,70715.0,118.9698,119.0388,118.9698,119.0129,70715.0
2019-11-06 10:55:00,138.06,138.07,137.99,138.05,1291754.0,119.0129,119.0215,118.9526,119.0043,1291754.0
2019-11-06 11:00:00,138.04,138.05,137.75,137.75,228831.0,118.9957,119.0043,118.7457,118.7457,228831.0
2019-11-06 11:05:00,137.75,137.77,137.6,137.7,114378.0,118.7457,118.7629,118.6164,118.7026,114378.0
2019-11-06 11:10:00,137.71,137.77,137.7,137.75,22767.0,118.7112,118.7629,118.7026,118.7457,22767.0
2019-11-06 11:15:00,137.74,137.75,137.68,137.68,38516.0,118.7371,118.7457,118.6854,118.6854,38516.0
2019-11-06 11:20:00,137.67,137.67,137.54,137.61,66345.0,118.6767,118.6767,118.5647,118.625,66345.0
2019-11-06 11:25:00,137.61,137.68,137.6,137.64,42853.0,118.625,118.6854,118.6164,118.6509,42853.0
2019-11-06 11:30:00,137.64,137.68,137.61,137.66,42599.0,118.6509,118.6854,118.625,118.6681,42599.0
2019-11-06 11:35:00,137.66,137.69,137.62,137.66,38739.0,118.6681,118.694,118.6336,118.6681,38739.0
2019-11-06 11:40:00,137.66,137.81,137.34,137.78,332932.0,118.6681,118.7974,118.3923,118.7716,332932.0
2019-11-06 11:45:00,137.78,137.98,137.68,137.95,236830.0,118.7716,118.944,118.6854,118.9181,236830.0
2019-11-06 11:50:00,137.96,138.08,137.94,138.08,406819.0,118.9267,119.0302,118.9095,119.0302,406819.0
2019-11-06 11:55:00,138.07,138.11,138.01,138.09,63996.0,119.0215,119.056,118.9698,119.0388,63996.0
2019-11-06 12:00:00,138.09,138.11,137.96,137.97,85593.0,119.0388,119.056,118.9267,118.9353,85593.0
2019-11-06 12:05:00,137.97,137.99,137.92,137.99,54505.0,118.9353,118.9526,118.8922,118.9526,54505.0
2019-11-06 12:10:00,137.98,138.03,137.95,137.97,21448.0,118.944,118.9871,118.9181,118.9353,21448.0
2019-11-06 12:15:00,137.97,138.08,137.96,138.08,62226.0,118.9353,119.0302,118.9267,119.0302,62226.0
2019-11-06 12:20:00,138.09,138.11,138.04,138.05,28833.0,119.0388,119.056,118.9957,119.0043,28833.0
2019-11-06 12:25:00,138.06,138.07,138.02,138.02,55550.0,119.0129,119.0215,118.9784,118.9784,55550.0
2019-11-06 12:30:00,138.03,138.05,137.99,138.01,27676.0,118.9871,119.0043,118.9526,118.9698,27676.0
2019-11-06 12:35:00,138.02,138.02,137.96,137.99,48237.0,118.9784,118.9784,118.9267,118.9526,48237.0
2019-11-06 12:40:00,138.0,138.01,137.97,137.98,25130.0,118.9612,118.9698,118.9353,118.944,25130.0
2019-11-06 12:45:00,137.99,138.05,137.96,138.01,39474.0,118.9526,119.0043,118.9267,118.9698,39474.0
2019-11-06 12:50:00,138.02,138.04,138.0,138.03,82737.0,118.9784,118.9957,118.9612,118.9871,82737.0
2019-11-06 12:55:00,138.03,138.04,137.97,137.97,31241.0,118.9871,118.9957,118.9353,118.9353,31241.0
2019-11-06 13:00:00,137.97,138.27,137.95,138.1,244293.0,118.9353,119.194,118.9181,119.0474,244293.0
2019-11-06 13:05:00,138.11,138.23,138.1,138.22,92606.0,119.056,119.1595,119.0474,119.1509,92606.0
2019-11-06 13:10:00,138.2,138.22,138.14,138.14,34871.0,119.1336,119.1509,119.0819,119.0819,34871.0
2019-11-06 13:15:00,138.14,138.14,138.01,138.01,59764.0,119.0819,119.0819,118.9698,118.9698,59764.0
2019-11-06 13:20:00,138.02,138.06,137.97,138.05,49572.0,118.9784,119.0129,118.9353,119.0043,49572.0
2019-11-06 13:25:00,138.05,138.1,138.05,138.07,68661.0,119.0043,119.0474,119.0043,119.0215,68661.0
2019-11-06 13:30:00,138.08,138.13,138.05,138.11,100844.0,119.0302,119.0733,119.0043,119.056,100844.0
2019-11-06 13:35:00,138.11,138.22,138.11,138.19,53403.0,119.056,119.1509,119.056,119.125,53403.0
2019-11-06 13:40:00,138.19,138.28,138.18,138.22,121478.0,119.125,119.2026,119.1164,119.1509,121478.0
2019-11-06 13:45:00,138.22,138.24,138.16,138.18,51880.0,119.1509,119.1681,119.0991,119.1164,51880.0
2019-11-06 13:50:00,138.19,138.2,138.14,138.14,40499.0,119.125,119.1336,119.0819,119.0819,40499.0
2019-11-06 13:55:00,138.14,138.15,138.1,138.13,226770.0,119.0819,119.0905,119.0474,119.0733,226770.0
2019-11-06 14:00:00,138.13,138.16,138.09,138.11,76368.0,119.0733,119.0991,119.0388,119.056,76368.0
2019-11-06 14:05:00,138.11,138.24,138.1,138.2,81567.0,119.056,119.1681,119.0474,119.1336,81567.0
2019-11-06 14:10:00,138.18,138.22,138.15,138.21,77036.0,119.1164,119.1509,119.0905,119.1422,77036.0
2019-11-06 14:15:00,138.21,138.41,138.2,138.4,77764.0,119.1422,119.3146,119.1336,119.306,77764.0
2019-11-06 14:20:00,138.39,138.4,138.29,138.31,75318.0,119.2974,119.306,119.2112,119.2284,75318.0
2019-11-06 14:25:00,138.3,138.31,138.2,138.21,71165.0,119.2198,119.2284,119.1336,119.1422,71165.0
2019-11-06 14:30:00,138.21,138.23,138.14,138.23,112931.0,119.1422,119.1595,119.0819,119.1595,112931.0
2019-11-06 14:35:00,138.22,138.23,138.18,138.18,45536.0,119.1509,119.1595,119.1164,119.1164,45536.0
2019-11-06 14:40:00,138.18,138.26,138.17,138.21,44144.0,119.1164,119.1853,119.1078,119.1422,44144.0
2019-11-06 14:45:00,138.21,138.22,138.13,138.13,47128.0,119.1422,119.1509,119.0733,119.0733,47128.0
2019-11-06 14:50:00,138.14,138.16,138.12,138.14,17882.0,119.0819,119.0991,119.0647,119.0819,17882.0
2019-11-06 14:55:00,138.13,138.16,138.08,138.16,101667.0,119.0733,119.0991,119.0302,119.0991,101667.0
2019-11-06 15:00:00,138.16,138.16,138.09,138.13,65120.0,119.0991,119.0991,119.0388,119.0733,65120.0
2019-11-06 15:05:00,138.13,138.13,138.07,138.08,20509.0,119.0733,119.0733,119.0215,119.0302,20509.0
2019-11-06 15:10:00,138.08,138.08,138.04,138.07,14291.0,119.0302,119.0302,118.9957,119.0215,14291.0
2019-11-06 15:15:00,138.06,138.11,138.05,138.08,49411.0,119.0129,119.056,119.0043,119.0302,49411.0
2019-11-06 15:20:00,138.08,138.1,138.06,138.08,25155.0,119.0302,119.0474,119.0129,119.0302,25155.0
2019-11-06 15:25:00,138.08,138.09,138.06,138.08,70769.0,119.0302,119.0388,119.0129,119.0302,70769.0
2019-11-06 15:30:00,138.08,138.11,138.04,138.07,36250.0,119.0302,119.056,118.9957,119.0215,36250.0
2019-11-06 15:35:00,138.07,138.08,138.05,138.06,15558.0,119.0215,119.0302,119.0043,119.0129,15558.0
2019-11-06 15:40:00,138.07,138.11,138.06,138.1,69732.0,119.0215,119.056,119.0129,119.0474,69732.0
2019-11-06 15:45:00,138.1,138.11,138.06,138.06,97813.0,119.0474,119.056,119.0129,119.0129,97813.0
2019-11-06 15:50:00,138.06,138.06,138.0,138.0,188572.0,119.0129,119.0129,118.9612,118.9612,188572.0
2019-11-06 15:55:00,138.0,138.06,137.97,137.98,594604.0,118.9612,119.0129,118.9353,118.944,594604.0
2019-11-07 09:30:00,136.35,136.36,136.27,136.31,388569.0,117.5388,117.5475,117.4699,117.5044,388569.0
2019-11-07 09:35:00,136.31,136.31,136.18,136.21,180439.0,117.5044,117.5044,117.3923,117.4182,180439.0
2019-11-07 09:40:00,136.2,136.33,136.18,136.19,283846.0,117.4095,117.5216,117.3923,117.4009,283846.0
2019-11-07 09:45:00,136.19,136.22,136.08,136.15,266985.0,117.4009,117.4268,117.3061,117.3664,266985.0
2019-11-07 09:50:00,136.15,136.17,136.02,136.03,159471.0,117.3664,117.3837,117.2544,117.263,159471.0
2019-11-07 09:55:00,136.04,136.08,135.83,135.84,207212.0,117.2716,117.3061,117.0906,117.0992,207212.0
2019-11-07 10:00:00,135.84,136.13,135.83,136.13,190224.0,117.0992,117.3492,117.0906,117.3492,190224.0
2019-11-07 10:05:00,136.14,136.16,136.05,136.11,126053.0,117.3578,117.3751,117.2802,117.332,126053.0
2019-11-07 10:10:00,136.11,136.13,136.03,136.05,141305.0,117.332,117.3492,117.263,117.2802,141305.0
2019-11-07 10:15:00,136.05,136.06,135.96,136.01,134767.0,117.2802,117.2889,117.2026,117.2458,134767.0
2019-11-07 10:20:00,136.01,136.05,135.98,135.98,50182.0,117.2458,117.2802,117.2199,117.2199,50182.0
2019-11-07 10:25:00,135.98,136.01,135.91,135.93,95435.0,117.2199,117.2458,117.1595,117.1768,95435.0
2019-11-07 10:30:00,135.93,135.96,135.84,135.85,74770.0,117.1768,117.2026,117.0992,117.1078,74770.0
2019-11-07 10:35:00,135.84,135.9,135.83,135.84,169581.0,117.0992,117.1509,117.0906,117.0992,169581.0
2019-11-07 10:40:00,135.83,135.87,135.79,135.84,127148.0,117.0906,117.1251,117.0561,117.0992,127148.0
2019-11-07 10:45:00,135.83,135.84,135.74,135.76,94419.0,117.0906,117.0992,117.013,117.0302,94419.0
2019-11-07 10:50:00,135.75,135.76,135.52,135.56,247271.0,117.0216,117.0302,116.8234,116.8578,247271.0
2019-11-07 10:55:00,135.55,135.61,135.43,135.61,233222.0,116.8492,116.9009,116.7458,116.9009,233222.0
2019-11-07 11:00:00,135.6,135.61,135.39,135.54,291477.0,116.8923,116.9009,116.7113,116.8406,291477.0
2019-11-07 11:05:00,135.54,135.6,135.47,135.59,145259.0,116.8406,116.8923,116.7803,116.8837,145259.0
2019-11-07 11:10:00,135.59,135.63,135.51,135.61,147599.0,116.8837,116.9182,116.8147,116.9009,147599.0
2019-11-07 11:15:00,135.61,135.69,135.6,135.68,51806.0,116.9009,116.9699,116.8923,116.9613,51806.0
2019-11-07 11:20:00,135.68,135.69,135.59,135.61,81918.0,116.9613,116.9699,116.8837,116.9009,81918.0
2019-11-07 11:25:00,135.61,135.67,135.59,135.6,121616.0,116.9009,116.9527,116.8837,116.8923,121616.0
2019-11-07 11:30:00,135.61,135.61,135.49,135.49,57791.0,116.9009,116.9009,116.7975,116.7975,57791.0
2019-11-07 11:35:00,135.49,135.52,135.46,135.51,91057.0,116.7975,116.8234,116.7716,116.8147,91057.0
2019-11-07 11:40:00,135.51,135.54,135.46,135.48,80016.0,116.8147,116.8406,116.7716,116.7889,80016.0
2019-11-07 11:45:00,135.48,135.55,135.44,135.52,99886.0,116.7889,116.8492,116.7544,116.8234,99886.0
2019-11-07 11:50:00,135.52,135.52,135.41,135.43,158840.0,116.8234,116.8234,116.7285,116.7458,158840.0
2019-11-07 11:55:00,135.42,135.44,135.01,135.12,536982.0,116.7371,116.7544,116.3837,116.4785,536982.0
2019-11-07 12:00:00,135.11,135.23,134.97,135.06,343732.0,116.4699,116.5734,116.3492,116.4268,343732.0
2019-11-07 12:05:00,135.06,135.17,135.05,135.14,167671.0,116.4268,116.5216,116.4182,116.4958,167671.0
2019-11-07 12:10:00,135.14,135.17,134.93,135.0,232420.0,116.4958,116.5216,116.3147,116.3751,232420.0
2019-11-07 12:15:00,135.0,135.03,134.87,134.92,215528.0,116.3751,116.401,116.263,116.3061,215528.0
2019-11-07 12:20:00,134.93,134.99,134.91,134.95,137961.0,116.3147,116.3665,116.2975,116.332,137961.0
2019-11-07 12:25:00,134.95,134.97,134.86,134.87,117402.0,116.332,116.3492,116.2544,116.263,117402.0
2019-11-07 12:30:00,134.86,134.95,134.85,134.86,146282.0,116.2544,116.332,116.2458,116.2544,146282.0
2019-11-07 12:35:00,134.85,134.85,134.62,134.66,287797.0,116.2458,116.2458,116.0475,116.082,287797.0
2019-11-07 12:40:00,134.66,134.71,134.49,134.52,246054.0,116.082,116.1251,115.9355,115.9613,246054.0
2019-11-07 12:45:00,134.52,134.64,134.45,134.63,429922.0,115.9613,116.0648,115.901,116.0561,429922.0
2019-11-07 12:50:00,134.62,134.88,134.6,134.87,274879.0,116.0475,116.2716,116.0303,116.263,274879.0
2019-11-07 12:55:00,134.87,134.98,134.84,134.94,367616.0,116.263,116.3579,116.2372,116.3234,367616.0
2019-11-07 13:00:00,134.94,135.01,134.78,135.0,317053.0,116.3234,116.3837,116.1854,116.3751,317053.0
2019-11-07 13:05:00,135.01,135.22,134.99,135.21,348942.0,116.3837,116.5647,116.3665,116.5561,348942.0
2019-11-07 13:10:00,135.22,135.24,135.13,135.15,114114.0,116.5647,116.582,116.4872,116.5044,114114.0
2019-11-07 13:15:00,135.15,135.18,134.95,135.07,220444.0,116.5044,116.5303,116.332,116.4354,220444.0
2019-11-07 13:20:00,135.06,135.18,135.06,135.17,79818.0,116.4268,116.5303,116.4268,116.5216,79818.0
2019-11-07 13:25:00,135.16,135.21,135.08,135.11,69159.0,116.513,116.5561,116.4441,116.4699,69159.0
2019-11-07 13:30:00,135.12,135.3,135.12,135.27,111116.0,116.4785,116.6337,116.4785,116.6078,111116.0
2019-11-07 13:35:00,135.27,135.33,135.24,135.31,88398.0,116.6078,116.6596,116.582,116.6423,88398.0
2019-11-07 13:40:00,135.33,135.4,135.31,135.35,183772.0,116.6596,116.7199,116.6423,116.6768,183772.0
2019-11-07 13:45:00,135.33,135.39,135.28,135.35,71641.0,116.6596,116.7113,116.6165,116.6768,71641.0
2019-11-07 13:50:00,135.34,135.34,135.13,135.15,143053.0,116.6682,116.6682,116.4872,116.5044,143053.0
2019-11-07 13:55:00,135.15,135.16,135.03,135.13,604485.0,116.5044,116.513,116.401,116.4872,604485.0
2019-11-07 14:00:00,135.12,135.12,135.03,135.06,66391.0,116.4785,116.4785,116.401,116.4268,66391.0
2019-11-07 14:05:00,135.06,135.07,134.96,134.98,85947.0,116.4268,116.4354,116.3406,116.3579,85947.0
2019-11-07 14:10:00,134.98,134.99,134.87,134.89,88609.0,116.3579,116.3665,116.263,116.2803,88609.0
2019-11-07 14:15:00,134.89,134.92,134.86,134.89,74234.0,116.2803,116.3061,116.2544,116.2803,74234.0
2019-11-07 14:20:00,134.89,134.98,134.85,134.97,67526.0,116.2803,116.3579,116.2458,116.3492,67526.0
2019-11-07 14:25:00,134.97,135.06,134.95,135.05,87406.0,116.3492,116.4268,116.332,116.4182,87406.0
2019-11-07 14:30:00,135.06,135.11,135.02,135.09,126600.0,116.4268,116.4699,116.3923,116.4527,126600.0
2019-11-07 14:35:00,135.09,135.1,134.93,134.93,92443.0,116.4527,116.4613,116.3147,116.3147,92443.0
2019-11-07 14:40:00,134.93,135.38,134.93,135.29,386596.0,116.3147,116.7027,116.3147,116.6251,386596.0
2019-11-07 14:45:00,135.29,135.48,135.14,135.45,385948.0,116.6251,116.7889,116.4958,116.763,385948.0
2019-11-07 14:50:00,135.46,135.61,135.39,135.53,399690.0,116.7716,116.9009,116.7113,116.832,399690.0
2019-11-07 14:55:00,135.54,135.54,135.42,135.51,118251.0,116.8406,116.8406,116.7371,116.8147,118251.0
2019-11-07 15:00:00,135.5,135.64,135.4,135.41,176275.0,116.8061,116.9268,116.7199,116.7285,176275.0
2019-11-07 15:05:00,135.4,135.47,135.37,135.4,115578.0,116.7199,116.7803,116.694,116.7199,115578.0
2019-11-07 15:10:00,135.41,135.65,135.4,135.64,73864.0,116.7285,116.9354,116.7199,116.9268,73864.0
2019-11-07 15:15:00,135.65,135.74,135.62,135.73,100466.0,116.9354,117.013,116.9096,117.0044,100466.0
2019-11-07 15:20:00,135.72,135.78,135.59,135.63,86739.0,116.9958,117.0475,116.8837,116.9182,86739.0
2019-11-07 15:25:00,135.63,135.66,135.53,135.54,106155.0,116.9182,116.944,116.832,116.8406,106155.0
2019-11-07 15:30:00,135.54,135.62,135.53,135.59,66987.0,116.8406,116.9096,116.832,116.8837,66987.0
2019-11-07 15:35:00,135.58,135.58,135.46,135.5,114873.0,116.8751,116.8751,116.7716,116.8061,114873.0
2019-11-07 15:40:00,135.5,135.74,135.48,135.74,124181.0,116.8061,117.013,116.7889,117.013,124181.0
2019-11-07 15:45:00,135.75,135.76,135.6,135.61,391030.0,117.0216,117.0302,116.8923,116.9009,391030.0
2019-11-07 15:50:00,135.6,135.61,135.52,135.53,618309.0,116.8923,116.9009,116.8234,116.832,618309.0
2019-11-07 15:55:00,135.52,135.53,135.46,135.51,1336572.0,116.8234,116.832,116.7716,116.8147,1336572.0
2019-11-08 09:30:00,135.15,135.3,135.12,135.13,170554.0,116.5044,116.6337,116.4785,116.4872,170554.0
2019-11-08 09:35:00,135.15,135.26,135.15,135.24,68880.0,116.5044,116.5992,116.5044,116.582,68880.0
2019-11-08 09:40:00,135.24,135.37,135.18,135.35,166477.0,116.582,116.694,116.5303,116.6768,166477.0
2019-11-08 09:45:00,135.35,135.4,135.19,135.23,153536.0,116.6768,116.7199,116.5389,116.5734,153536.0
2019-11-08 09:50:00,135.23,135.36,135.22,135.34,85085.0,116.5734,116.6854,116.5647,116.6682,85085.0
2019-11-08 09:55:00,135.35,135.81,135.23,135.77,449236.0,116.6768,117.0733,116.5734,117.0389,449236.0
2019-11-08 10:00:00,135.76,135.95,135.59,135.73,421672.0,117.0302,117.194,116.8837,117.0044,421672.0
2019-11-08 10:05:00,135.74,135.82,135.62,135.66,79684.0,117.013,117.082,116.9096,116.944,79684.0
2019-11-08 10:10:00,135.66,135.75,135.53,135.58,108990.0,116.944,117.0216,116.832,116.8751,108990.0
2019-11-08 10:15:00,135.55,135.58,135.4,135.46,126183.0,116.8492,116.8751,116.7199,116.7716,126183.0
2019-11-08 10:20:00,135.46,135.64,135.43,135.64,124693.0,116.7716,116.9268,116.7458,116.9268,124693.0
2019-11-08 10:25:00,135.64,135.81,135.59,135.59,191739.0,116.9268,117.0733,116.8837,116.8837,191739.0
2019-11-08 10:30:00,135.59,135.74,135.57,135.66,89839.0,116.8837,117.013,116.8665,116.944,89839.0
2019-11-08 10:35:00,135.66,135.72,135.6,135.68,73385.0,116.944,116.9958,116.8923,116.9613,73385.0
2019-11-08 10:40:00,135.66,135.69,135.4,135.44,129905.0,116.944,116.9699,116.7199,116.7544,129905.0
2019-11-08 10:45:00,135.44,135.46,135.31,135.38,62890.0,116.7544,116.7716,116.6423,116.7027,62890.0
2019-11-08 10:50:00,135.37,135.48,135.36,135.42,43779.0,116.694,116.7889,116.6854,116.7371,43779.0
2019-11-08 10:55:00,135.41,135.75,135.41,135.71,106124.0,116.7285,117.0216,116.7285,116.9871,106124.0
2019-11-08 11:00:00,135.7,135.88,135.68,135.69,236683.0,116.9785,117.1337,116.9613,116.9699,236683.0
2019-11-08 11:05:00,135.7,135.74,135.6,135.62,66018.0,116.9785,117.013,116.8923,116.9096,66018.0
2019-11-08 11:10:00,135.63,135.67,135.57,135.64,46280.0,116.9182,116.9527,116.8665,116.9268,46280.0
2019-11-08 11:15:00,135.65,135.83,135.65,135.81,365742.0,116.9354,117.0906,116.9354,117.0733,365742.0
2019-11-08 11:20:00,135.8,135.9,135.75,135.84,109660.0,117.0647,117.1509,117.0216,117.0992,109660.0
2019-11-08 11:25:00,135.84,135.9,135.73,135.73,104259.0,117.0992,117.1509,117.0044,117.0044,104259.0
2019-11-08 11:30:00,135.74,135.79,135.67,135.71,103267.0,117.013,117.0561,116.9527,116.9871,103267.0
2019-11-08 11:35:00,135.71,135.78,135.66,135.68,89598.0,116.9871,117.0475,116.944,116.9613,89598.0
2019-11-08 11:40:00,135.66,135.67,135.56,135.56,91919.0,116.944,116.9527,116.8578,116.8578,91919.0
2019-11-08 11:45:00,135.56,135.6,135.51,135.6,88944.0,116.8578,116.8923,116.8147,116.8923,88944.0
2019-11-08 11:50:00,135.59,135.59,135.5,135.55,105273.0,116.8837,116.8837,116.8061,116.8492,105273.0
2019-11-08 11:55:00,135.55,135.6,135.53,135.59,49962.0,116.8492,116.8923,116.832,116.8837,49962.0
2019-11-08 12:00:00,135.59,135.64,135.56,135.56,21804.0,116.8837,116.9268,116.8578,116.8578,21804.0
2019-11-08 12:05:00,135.56,135.57,135.49,135.49,19282.0,116.8578,116.8665,116.7975,116.7975,19282.0
2019-11-08 12:10:00,135.49,135.53,135.4,135.41,65699.0,116.7975,116.832,116.7199,116.7285,65699.0
2019-11-08 12:15:00,135.44,135.5,135.43,135.44,19000.0,116.7544,116.8061,116.7458,116.7544,19000.0
2019-11-08 12:20:00,135.44,135.48,135.42,135.46,25087.0,116.7544,116.7889,116.7371,116.7716,25087.0
2019-11-08 12:25:00,135.46,135.46,135.39,135.42,43876.0,116.7716,116.7716,116.7113,116.7371,43876.0
2019-11-08 12:30:00,135.41,135.41,135.35,135.37,20817.0,116.7285,116.7285,116.6768,116.694,20817.0
2019-11-08 12:35:00,135.37,135.46,135.36,135.39,38263.0,116.694,116.7716,116.6854,116.7113,38263.0
2019-11-08 12:40:00,135.39,135.41,135.29,135.31,26776.0,116.7113,116.7285,116.6251,116.6423,26776.0
2019-11-08 12:45:00,135.3,135.35,135.28,135.35,16886.0,116.6337,116.6768,116.6165,116.6768,16886.0
2019-11-08 12:50:00,135.35,135.4,135.35,135.37,8542.0,116.6768,116.7199,116.6768,116.694,8542.0
2019-11-08 12:55:00,135.37,135.37,135.26,135.3,39107.0,116.694,116.694,116.5992,116.6337,39107.0
2019-11-08 13:00:00,135.3,135.33,135.27,135.29,12551.0,116.6337,116.6596,116.6078,116.6251,12551.0
2019-11-08 13:05:00,135.29,135.29,135.2,135.22,16444.0,116.6251,116.6251,116.5475,116.5647,16444.0
2019-11-08 13:10:00,135.22,135.22,135.13,135.13,22042.0,116.5647,116.5647,116.4872,116.4872,22042.0
2019-11-08 13:15:00,135.14,135.2,135.12,135.19,30316.0,116.4958,116.5475,116.4785,116.5389,30316.0
2019-11-08 13:20:00,135.18,135.19,135.15,135.15,12324.0,116.5303,116.5389,116.5044,116.5044,12324.0
2019-11-08 13:25:00,135.16,135.2,135.15,135.18,26490.0,116.513,116.5475,116.5044,116.5303,26490.0
2019-11-08 13:30:00,135.18,135.21,135.14,135.19,110002.0,116.5303,116.5561,116.4958,116.5389,110002.0
2019-11-08 13:35:00,135.18,135.19,135.16,135.17,13790.0,116.5303,116.5389,116.513,116.5216,13790.0
2019-11-08 13:40:00,135.18,135.19,135.11,135.13,35704.0,116.5303,116.5389,116.4699,116.4872,35704.0
2019-11-08 13:45:00,135.12,135.26,135.12,135.16,41921.0,116.4785,116.5992,116.4785,116.513,41921.0
2019-11-08 13:50:00,135.17,135.23,135.16,135.23,60373.0,116.5216,116.5734,116.513,116.5734,60373.0
2019-11-08 13:55:00,135.23,135.23,135.02,135.06,154057.0,116.5734,116.5734,116.3923,116.4268,154057.0
2019-11-08 14:00:00,135.08,135.08,135.03,135.06,44667.0,116.4441,116.4441,116.401,116.4268,44667.0
2019-11-08 14:05:00,135.06,135.13,135.05,135.05,74771.0,116.4268,116.4872,116.4182,116.4182,74771.0
2019-11-08 14:10:00,135.05,135.06,134.99,135.02,44054.0,116.4182,116.4268,116.3665,116.3923,44054.0
2019-11-08 14:15:00,135.03,135.13,135.02,135.11,29168.0,116.401,116.4872,116.3923,116.4699,29168.0
2019-11-08 14:20:00,135.1,135.14,135.1,135.12,55940.0,116.4613,116.4958,116.4613,116.4785,55940.0
2019-11-08 14:25:00,135.11,135.13,135.07,135.07,76930.0,116.4699,116.4872,116.4354,116.4354,76930.0
2019-11-08 14:30:00,135.07,135.11,135.05,135.08,63319.0,116.4354,116.4699,116.4182,116.4441,63319.0
2019-11-08 14:35:00,135.08,135.13,135.07,135.13,31294.0,116.4441,116.4872,116.4354,116.4872,31294.0
2019-11-08 14:40:00,135.13,135.14,135.07,135.07,13791.0,116.4872,116.4958,116.4354,116.4354,13791.0
2019-11-08 14:45:00,135.08,135.1,135.0,135.03,17696.0,116.4441,116.4613,116.3751,116.401,17696.0
2019-11-08 14:50:00,135.03,135.11,135.03,135.07,61029.0,116.401,116.4699,116.401,116.4354,61029.0
2019-11-08 14:55:00,135.06,135.09,135.02,135.05,38581.0,116.4268,116.4527,116.3923,116.4182,38581.0
2019-11-08 15:00:00,135.05,135.12,135.0,135.03,63832.0,116.4182,116.4785,116.3751,116.401,63832.0
2019-11-08 15:05:00,135.04,135.09,135.0,135.01,24422.0,116.4096,116.4527,116.3751,116.3837,24422.0
2019-11-08 15:10:00,135.0,135.02,134.93,134.93,26055.0,116.3751,116.3923,116.3147,116.3147,26055.0
2019-11-08 15:15:00,134.92,134.96,134.91,134.94,68202.0,116.3061,116.3406,116.2975,116.3234,68202.0
2019-11-08 15:20:00,134.94,134.97,134.91,134.91,55736.0,116.3234,116.3492,116.2975,116.2975,55736.0
2019-11-08 15:25:00,134.91,134.92,134.78,134.79,141790.0,116.2975,116.3061,116.1854,116.1941,141790.0
2019-11-08 15:30:00,134.8,134.92,134.79,134.92,944851.0,116.2027,116.3061,116.1941,116.3061,944851.0
2019-11-08 15:35:00,134.92,134.97,134.9,134.95,73143.0,116.3061,116.3492,116.2889,116.332,73143.0
2019-11-08 15:40:00,134.95,134.97,134.9,134.95,113128.0,116.332,116.3492,116.2889,116.332,113128.0
2019-11-08 15:45:00,134.95,134.98,134.9,134.9,163423.0,116.332,116.3579,116.2889,116.2889,163423.0
2019-11-08 15:50:00,134.9,134.97,134.88,134.91,185900.0,116.2889,116.3492,116.2716,116.2975,185900.0
2019-11-08 15:55:00,134.91,134.92,134.88,134.91,546471.0,116.2975,116.3061,116.2716,116.2975,546471.0
2019-11-11 09:30:00,135.39,135.39,135.28,135.29,162640.0,116.7113,116.7113,116.6165,116.6251,162640.0
2019-11-11 09:35:00,135.28,135.32,135.21,135.22,79847.0,116.6165,116.6509,116.5561,116.5647,79847.0
2019-11-11 09:40:00,135.22,135.31,135.22,135.3,154813.0,116.5647,116.6423,116.5647,116.6337,154813.0
2019-11-11 09:45:00,135.29,135.29,135.23,135.23,56459.0,116.6251,116.6251,116.5734,116.5734,56459.0
2019-11-11 09:50:00,135.24,135.25,135.19,135.25,49416.0,116.582,116.5906,116.5389,116.5906,49416.0
2019-11-11 09:55:00,135.24,135.28,135.2,135.2,54685.0,116.582,116.6165,116.5475,116.5475,54685.0
2019-11-11 10:00:00,135.19,135.24,135.18,135.22,60075.0,116.5389,116.582,116.5303,116.5647,60075.0
2019-11-11 10:05:00,135.22,135.26,135.22,135.23,21097.0,116.5647,116.5992,116.5647,116.5734,21097.0
2019-11-11 10:10:00,135.22,135.22,135.12,135.14,96389.0,116.5647,116.5647,116.4785,116.4958,96389.0
2019-11-11 10:15:00,135.15,135.15,135.12,135.15,29730.0,116.5044,116.5044,116.4785,116.5044,29730.0
2019-11-11 10:20:00,135.14,135.15,135.1,135.12,44355.0,116.4958,116.5044,116.4613,116.4785,44355.0
2019-11-11 10:25:00,135.11,135.11,135.01,135.01,69117.0,116.4699,116.4699,116.3837,116.3837,69117.0
2019-11-11 10:30:00,135.01,135.06,134.99,134.99,119915.0,116.3837,116.4268,116.3665,116.3665,119915.0
2019-11-11 10:35:00,135.0,135.0,134.96,134.97,150806.0,116.3751,116.3751,116.3406,116.3492,150806.0
2019-11-11 10:40:00,134.98,134.98,134.91,134.94,93111.0,116.3579,116.3579,116.2975,116.3234,93111.0
2019-11-11 10:45:00,134.93,134.94,134.89,134.91,35579.0,116.3147,116.3234,116.2803,116.2975,35579.0
2019-11-11 10:50:00,134.92,134.92,134.77,134.8,72074.0,116.3061,116.3061,116.1768,116.2027,72074.0
2019-11-11 10:55:00,134.79,134.86,134.79,134.85,56523.0,116.1941,116.2544,116.1941,116.2458,56523.0
2019-11-11 11:00:00,134.85,134.86,134.77,134.84,61085.0,116.2458,116.2544,116.1768,116.2372,61085.0
2019-11-11 11:05:00,134.83,134.91,134.83,134.9,40568.0,116.2285,116.2975,116.2285,116.2889,40568.0
2019-11-11 11:10:00,134.9,134.92,134.89,134.9,75027.0,116.2889,116.3061,116.2803,116.2889,75027.0
2019-11-11 11:15:00,134.9,134.94,134.88,134.88,168656.0,116.2889,116.3234,116.2716,116.2716,168656.0
2019-11-11 11:20:00,134.89,134.92,134.87,134.89,50405.0,116.2803,116.3061,116.263,116.2803,50405.0
2019-11-11 11:25:00,134.89,134.9,134.81,134.82,37770.0,116.2803,116.2889,116.2113,116.2199,37770.0
2019-11-11 11:30:00,134.81,134.82,134.75,134.77,55466.0,116.2113,116.2199,116.1596,116.1768,55466.0
2019-11-11 11:35:00,134.77,134.79,134.74,134.75,27394.0,116.1768,116.1941,116.151,116.1596,27394.0
2019-11-11 11:40:00,134.75,134.75,134.73,134.74,20038.0,116.1596,116.1596,116.1423,116.151,20038.0
2019-11-11 11:45:00,134.74,134.74,134.65,134.66,33544.0,116.151,116.151,116.0734,116.082,33544.0
2019-11-11 11:50:00,134.65,134.7,134.64,134.67,38394.0,116.0734,116.1165,116.0648,116.0906,38394.0
2019-11-11 11:55:00,134.66,134.68,134.64,134.66,20323.0,116.082,116.0992,116.0648,116.082,20323.0
2019-11-11 12:00:00,134.65,134.73,134.65,134.72,48628.0,116.0734,116.1423,116.0734,116.1337,48628.0
2019-11-11 12:05:00,134.71,134.76,134.71,134.76,24703.0,116.1251,116.1682,116.1251,116.1682,24703.0
2019-11-11 12:10:00,134.75,134.76,134.74,134.75,15457.0,116.1596,116.1682,116.151,116.1596,15457.0
2019-11-11 12:15:00,134.74,134.76,134.67,134.68,48265.0,116.151,116.1682,116.0906,116.0992,48265.0
2019-11-11 12:20:00,134.67,134.74,134.67,134.74,27037.0,116.0906,116.151,116.0906,116.151,27037.0
2019-11-11 12:25:00,134.73,134.77,134.73,134.75,32632.0,116.1423,116.1768,116.1423,116.1596,32632.0
2019-11-11 12:30:00,134.74,134.78,134.74,134.78,12874.0,116.151,116.1854,116.151,116.1854,12874.0
2019-11-11 12:35:00,134.78,134.82,134.77,134.8,28552.0,116.1854,116.2199,116.1768,116.2027,28552.0
2019-11-11 12:40:00,134.81,134.82,134.8,134.81,19846.0,116.2113,116.2199,116.2027,116.2113,19846.0
2019-11-11 12:45:00,134.82,134.83,134.81,134.81,17814.0,116.2199,116.2285,116.2113,116.2113,17814.0
2019-11-11 12:50:00,134.81,134.83,134.81,134.81,22343.0,116.2113,116.2285,116.2113,116.2113,22343.0
2019-11-11 12:55:00,134.81,134.84,134.81,134.84,11900.0,116.2113,116.2372,116.2113,116.2372,11900.0
2019-11-11 13:00:00,134.83,134.84,134.83,134.84,18112.0,116.2285,116.2372,116.2285,116.2372,18112.0
2019-11-11 13:05:00,134.83,134.86,134.83,134.86,11593.0,116.2285,116.2544,116.2285,116.2544,11593.0
2019-11-11 13:10:00,134.86,134.87,134.84,134.87,18107.0,116.2544,116.263,116.2372,116.263,18107.0
2019-11-11 13:15:00,134.87,134.9,134.87,134.9,19436.0,116.263,116.2889,116.263,116.2889,19436.0
2019-11-11 13:20:00,134.9,134.91,134.86,134.87,26266.0,116.2889,116.2975,116.2544,116.263,26266.0
2019-11-11 13:25:00,134.87,134.91,134.87,134.9,11545.0,116.263,116.2975,116.263,116.2889,11545.0
2019-11-11 13:30:00,134.91,134.93,134.9,134.93,56113.0,116.2975,116.3147,116.2889,116.3147,56113.0
2019-11-11 13:35:00,134.93,134.93,134.87,134.89,46196.0,116.3147,116.3147,116.263,116.2803,46196.0
2019-11-11 13:40:00,134.89,134.92,134.84,134.84,29667.0,116.2803,116.3061,116.2372,116.2372,29667.0
2019-11-11 13:45:00,134.84,134.91,134.84,134.91,26220.0,116.2372,116.2975,116.2372,116.2975,26220.0
2019-11-11 13:50:00,134.9,134.93,134.9,134.91,29452.0,116.2889,116.3147,116.2889,116.2975,29452.0
2019-11-11 13:55:00,134.9,134.95,134.9,134.95,14688.0,116.2889,116.332,116.2889,116.332,14688.0
2019-11-11 14:00:00,134.94,134.95,134.92,134.94,29174.0,116.3234,116.332,116.3061,116.3234,29174.0
2019-11-11 14:05:00,134.93,134.94,134.92,134.93,4400.0,116.3147,116.3234,116.3061,116.3147,4400.0
2019-11-11 14:10:00,134.94,134.95,134.93,134.94,17426.0,116.3234,116.332,116.3147,116.3234,17426.0
2019-11-11 14:15:00,134.95,135.0,134.95,134.99,29694.0,116.332,116.3751,116.332,116.3665,29694.0
2019-11-11 14:20:00,134.99,135.04,134.99,135.04,24059.0,116.3665,116.4096,116.3665,116.4096,24059.0
2019-11-11 14:25:00,135.03,135.04,135.02,135.03,18781.0,116.401,116.4096,116.3923,116.401,18781.0
2019-11-11 14:30:00,135.03,135.04,135.01,135.02,30335.0,116.401,116.4096,116.3837,116.3923,30335.0
2019-11-11 14:35:00,135.02,135.05,135.01,135.05,19747.0,116.3923,116.4182,116.3837,116.4182,19747.0
2019-11-11 14:40:00,135.06,135.09,135.03,135.04,19802.0,116.4268,116.4527,116.401,116.4096,19802.0
2019-11-11 14:45:00,135.05,135.07,134.99,134.99,40898.0,116.4182,116.4354,116.3665,116.3665,40898.0
2019-11-11 14:50:00,135.0,135.1,135.0,135.09,13844.0,116.3751,116.4613,116.3751,116.4527,13844.0
2019-11-11 14:55:00,135.09,135.11,135.0,135.02,53238.0,116.4527,116.4699,116.3751,116.3923,53238.0
2019-11-11 15:00:00,135.03,135.15,135.02,135.14,71502.0,116.401,116.5044,116.3923,116.4958,71502.0
2019-11-11 15:05:00,135.14,135.14,135.11,135.11,12109.0,116.4958,116.4958,116.4699,116.4699,12109.0
2019-11-11 15:10:00,135.12,135.15,135.11,135.15,26864.0,116.4785,116.5044,116.4699,116.5044,26864.0
2019-11-11 15:15:00,135.14,135.16,135.11,135.12,20868.0,116.4958,116.513,116.4699,116.4785,20868.0
2019-11-11 15:20:00,135.12,135.13,135.1,135.12,18421.0,116.4785,116.4872,116.4613,116.4785,18421.0
2019-11-11 15:25:00,135.13,135.13,135.11,135.11,21622.0,116.4872,116.4872,116.4699,116.4699,21622.0
2019-11-11 15:30:00,135.12,135.12,135.08,135.09,16615.0,116.4785,116.4785,116.4441,116.4527,16615.0
2019-11-11 15:35:00,135.09,135.09,135.06,135.07,24357.0,116.4527,116.4527,116.4268,116.4354,24357.0
2019-11-11 15:40:00,135.07,135.08,135.06,135.07,20827.0,116.4354,116.4441,116.4268,116.4354,20827.0
2019-11-11 15:45:00,135.07,135.08,135.06,135.08,34078.0,116.4354,116.4441,116.4268,116.4441,34078.0
2019-11-11 15:50:00,135.07,135.08,135.0,135.01,111111.0,116.4354,116.4441,116.3751,116.3837,111111.0
2019-11-11 15:55:00,135.01,135.05,135.0,135.02,426356.0,116.3837,116.4182,116.3751,116.3923,426356.0
2019-11-12 09:30:00,135.28,135.34,135.24,135.26,107800.0,116.6165,116.6682,116.582,116.5992,107800.0
2019-11-12 09:35:00,135.26,135.28,135.14,135.17,79801.0,116.5992,116.6165,116.4958,116.5216,79801.0
2019-11-12 09:40:00,135.16,135.33,135.13,135.22,97938.0,116.513,116.6596,116.4872,116.5647,97938.0
2019-11-12 09:45:00,135.21,135.27,135.18,135.21,106633.0,116.5561,116.6078,116.5303,116.5561,106633.0
2019-11-12 09:50:00,135.2,135.2,135.01,135.02,74627.0,116.5475,116.5475,116.3837,116.3923,74627.0
2019-11-12 09:55:00,135.02,135.06,134.96,135.06,51236.0,116.3923,116.4268,116.3406,116.4268,51236.0
2019-11-12 10:00:00,135.04,135.15,135.02,135.07,105262.0,116.4096,116.5044,116.3923,116.4354,105262.0
2019-11-12 10:05:00,135.07,135.13,135.06,135.11,20148.0,116.4354,116.4872,116.4268,116.4699,20148.0
2019-11-12 10:10:00,135.11,135.2,135.1,135.11,31490.0,116.4699,116.5475,116.4613,116.4699,31490.0
2019-11-12 10:15:00,135.11,135.17,135.06,135.17,34940.0,116.4699,116.5216,116.4268,116.5216,34940.0
2019-11-12 10:20:00,135.16,135.16,135.08,135.09,35317.0,116.513,116.513,116.4441,116.4527,35317.0
2019-11-12 10:25:00,135.08,135.1,135.05,135.1,22113.0,116.4441,116.4613,116.4182,116.4613,22113.0
2019-11-12 10:30:00,135.1,135.11,135.02,135.06,50660.0,116.4613,116.4699,116.3923,116.4268,50660.0
2019-11-12 10:35:00,135.06,135.06,134.99,135.0,60448.0,116.4268,116.4268,116.3665,116.3751,60448.0
2019-11-12 10:40:00,134.99,134.99,134.79,134.8,74835.0,116.3665,116.3665,116.1941,116.2027,74835.0
2019-11-12 10:45:00,134.8,134.9,134.78,134.89,64862.0,116.2027,116.2889,116.1854,116.2803,64862.0
2019-11-12 10:50:00,134.88,135.12,134.87,135.11,52709.0,116.2716,116.4785,116.263,116.4699,52709.0
2019-11-12 10:55:00,135.1,135.12,135.02,135.02,50297.0,116.4613,116.4785,116.3923,116.3923,50297.0
2019-11-12 11:00:00,135.02,135.02,134.89,134.94,55064.0,116.3923,116.3923,116.2803,116.3234,55064.0
2019-11-12 11:05:00,134.93,135.0,134.93,134.97,28207.0,116.3147,116.3751,116.3147,116.3492,28207.0
2019-11-12 11:10:00,135.0,135.02,134.95,134.99,15617.0,116.3751,116.3923,116.332,116.3665,15617.0
2019-11-12 11:15:00,134.99,135.03,134.98,135.02,10902.0,116.3665,116.401,116.3579,116.3923,10902.0
2019-11-12 11:20:00,135.02,135.13,134.99,135.0,111144.0,116.3923,116.4872,116.3665,116.3751,111144.0
2019-11-12 11:25:00,135.0,135.08,135.0,135.07,22647.0,116.3751,116.4441,116.3751,116.4354,22647.0
2019-11-12 11:30:00,135.07,135.14,135.06,135.14,42193.0,116.4354,116.4958,116.4268,116.4958,42193.0
2019-11-12 11:35:00,135.15,135.26,135.14,135.24,57229.0,116.5044,116.5992,116.4958,116.582,57229.0
2019-11-12 11:40:00,135.23,135.28,135.21,135.27,55284.0,116.5734,116.6165,116.5561,116.6078,55284.0
2019-11-12 11:45:00,135.28,135.48,135.28,135.37,190059.0,116.6165,116.7889,116.6165,116.694,190059.0
2019-11-12 11:50:00,135.37,135.38,135.32,135.33,86392.0,116.694,116.7027,116.6509,116.6596,86392.0
2019-11-12 11:55:00,135.33,135.39,135.3,135.35,61370.0,116.6596,116.7113,116.6337,116.6768,61370.0
2019-11-12 12:00:00,135.36,135.42,135.34,135.37,23283.0,116.6854,116.7371,116.6682,116.694,23283.0
2019-11-12 12:05:00,135.37,135.38,135.32,135.36,49374.0,116.694,116.7027,116.6509,116.6854,49374.0
2019-11-12 12:10:00,135.36,135.36,135.19,135.32,87508.0,116.6854,116.6854,116.5389,116.6509,87508.0
2019-11-12 12:15:00,135.33,135.43,135.32,135.36,53681.0,116.6596,116.7458,116.6509,116.6854,53681.0
2019-11-12 12:20:00,135.36,135.39,135.29,135.35,45714.0,116.6854,116.7113,116.6251,116.6768,45714.0
2019-11-12 12:25:00,135.36,135.39,135.32,135.38,44436.0,116.6854,116.7113,116.6509,116.7027,44436.0
2019-11-12 12:30:00,135.36,135.42,135.27,135.34,44506.0,116.6854,116.7371,116.6078,116.6682,44506.0
2019-11-12 12:35:00,135.33,135.34,135.24,135.25,41282.0,116.6596,116.6682,116.582,116.5906,41282.0
2019-11-12 12:40:00,135.24,135.4,135.24,135.35,34614.0,116.582,116.7199,116.582,116.6768,34614.0
2019-11-12 12:45:00,135.36,135.39,135.33,135.36,37895.0,116.6854,116.7113,116.6596,116.6854,37895.0
2019-11-12 12:50:00,135.36,135.51,135.35,135.4,55787.0,116.6854,116.8147,116.6768,116.7199,55787.0
2019-11-12 12:55:00,135.39,135.45,135.35,135.38,67118.0,116.7113,116.763,116.6768,116.7027,67118.0
2019-11-12 13:00:00,135.39,135.41,135.31,135.34,30357.0,116.7113,116.7285,116.6423,116.6682,30357.0
2019-11-12 13:05:00,135.34,135.35,135.24,135.28,11718.0,116.6682,116.6768,116.582,116.6165,11718.0
2019-11-12 13:10:00,135.29,135.45,135.29,135.3,50244.0,116.6251,116.763,116.6251,116.6337,50244.0
2019-11-12 13:15:00,135.3,135.33,135.25,135.26,10333.0,116.6337,116.6596,116.5906,116.5992,10333.0
2019-11-12 13:20:00,135.25,135.33,135.23,135.31,26046.0,116.5906,116.6596,116.5734,116.6423,26046.0
2019-11-12 13:25:00,135.31,135.4,135.29,135.37,34088.0,116.6423,116.7199,116.6251,116.694,34088.0
2019-11-12 13:30:00,135.38,135.42,135.35,135.36,26690.0,116.7027,116.7371,116.6768,116.6854,26690.0
2019-11-12 13:35:00,135.39,135.43,135.34,135.34,23642.0,116.7113,116.7458,116.6682,116.6682,23642.0
2019-11-12 13:40:00,135.37,135.38,135.16,135.18,52852.0,116.694,116.7027,116.513,116.5303,52852.0
2019-11-12 13:45:00,135.17,135.2,135.14,135.19,33944.0,116.5216,116.5475,116.4958,116.5389,33944.0
2019-11-12 13:50:00,135.19,135.19,135.14,135.16,21100.0,116.5389,116.5389,116.4958,116.513,21100.0
2019-11-12 13:55:00,135.17,135.18,135.11,135.17,50667.0,116.5216,116.5303,116.4699,116.5216,50667.0
2019-11-12 14:00:00,135.17,135.26,135.17,135.23,22447.0,116.5216,116.5992,116.5216,116.5734,22447.0
2019-11-12 14:05:00,135.23,135.32,135.23,135.28,40787.0,116.5734,116.6509,116.5734,116.6165,40787.0
2019-11-12 14:10:00,135.29,135.35,135.28,135.34,37690.0,116.6251,116.6768,116.6165,116.6682,37690.0
2019-11-12 14:15:00,135.34,135.4,135.32,135.4,52142.0,116.6682,116.7199,116.6509,116.7199,52142.0
2019-11-12 14:20:00,135.4,135.4,135.33,135.35,41199.0,116.7199,116.7199,116.6596,116.6768,41199.0
2019-11-12 14:25:00,135.35,135.4,135.25,135.26,53505.0,116.6768,116.7199,116.5906,116.5992,53505.0
2019-11-12 14:30:00,135.25,135.34,135.2,135.31,157846.0,116.5906,116.6682,116.5475,116.6423,157846.0
2019-11-12 14:35:00,135.31,135.41,135.31,135.41,59048.0,116.6423,116.7285,116.6423,116.7285,59048.0
2019-11-12 14:40:00,135.4,135.51,135.4,135.51,66800.0,116.7199,116.8147,116.7199,116.8147,66800.0
2019-11-12 14:45:00,135.51,135.59,135.49,135.53,46676.0,116.8147,116.8837,116.7975,116.832,46676.0
2019-11-12 14:50:00,135.52,135.82,135.52,135.81,163031.0,116.8234,117.082,116.8234,117.0733,163031.0
2019-11-12 14:55:00,135.81,135.95,135.78,135.86,140053.0,117.0733,117.194,117.0475,117.1164,140053.0
2019-11-12 15:00:00,135.85,135.85,135.74,135.78,86671.0,117.1078,117.1078,117.013,117.0475,86671.0
2019-11-12 15:05:00,135.78,135.8,135.72,135.75,43256.0,117.0475,117.0647,116.9958,117.0216,43256.0
2019-11-12 15:10:00,135.74,135.75,135.68,135.68,43956.0,117.013,117.0216,116.9613,116.9613,43956.0
2019-11-12 15:15:00,135.69,135.71,135.64,135.66,30216.0,116.9699,116.9871,116.9268,116.944,30216.0
2019-11-12 15:20:00,135.64,135.67,135.62,135.64,44710.0,116.9268,116.9527,116.9096,116.9268,44710.0
2019-11-12 15:25:00,135.63,135.7,135.62,135.67,43302.0,116.9182,116.9785,116.9096,116.9527,43302.0
2019-11-12 15:30:00,135.67,135.71,135.65,135.7,42892.0,116.9527,116.9871,116.9354,116.9785,42892.0
2019-11-12 15:35:00,135.69,135.73,135.65,135.67,69525.0,116.9699,117.0044,116.9354,116.9527,69525.0
2019-11-12 15:40:00,135.67,135.76,135.65,135.71,72494.0,116.9527,117.0302,116.9354,116.9871,72494.0
2019-11-12 15:45:00,135.71,135.73,135.66,135.69,147414.0,116.9871,117.0044,116.944,116.9699,147414.0
2019-11-12 15:50:00,135.67,135.69,135.61,135.64,82979.0,116.9527,116.9699,116.9009,116.9268,82979.0
2019-11-12 15:55:00,135.64,135.66,135.59,135.63,384393.0,116.9268,116.944,116.8837,116.9182,384393.0
2019-11-13 09:30:00,136.8,136.9,136.73,136.73,180910.0,117.9268,118.013,117.8664,117.8664,180910.0
2019-11-13 09:35:00,136.71,136.71,136.62,136.68,86672.0,117.8492,117.8492,117.7716,117.8233,86672.0
2019-11-13 09:40:00,136.68,136.84,136.67,136.84,119186.0,117.8233,117.9612,117.8147,117.9612,119186.0
2019-11-13 09:45:00,136.83,136.87,136.75,136.77,93971.0,117.9526,117.9871,117.8837,117.9009,93971.0
2019-11-13 09:50:00,136.77,136.84,136.71,136.72,76802.0,117.9009,117.9612,117.8492,117.8578,76802.0
2019-11-13 09:55:00,136.72,136.74,136.66,136.7,84419.0,117.8578,117.875,117.8061,117.8406,84419.0
2019-11-13 10:00:00,136.7,136.75,136.67,136.72,88042.0,117.8406,117.8837,117.8147,117.8578,88042.0
2019-11-13 10:05:00,136.7,136.73,136.53,136.57,141072.0,117.8406,117.8664,117.694,117.7285,141072.0
2019-11-13 10:10:00,136.56,136.65,136.55,136.65,71809.0,117.7199,117.7975,117.7113,117.7975,71809.0
2019-11-13 10:15:00,136.64,136.67,136.59,136.63,39256.0,117.7888,117.8147,117.7457,117.7802,39256.0
2019-11-13 10:20:00,136.64,136.64,136.59,136.63,141609.0,117.7888,117.7888,117.7457,117.7802,141609.0
2019-11-13 10:25:00,136.63,136.81,136.63,136.78,49261.0,117.7802,117.9354,117.7802,117.9095,49261.0
2019-11-13 10:30:00,136.76,136.86,136.72,136.85,61323.0,117.8923,117.9785,117.8578,117.9699,61323.0
2019-11-13 10:35:00,136.86,136.96,136.8,136.83,100496.0,117.9785,118.0647,117.9268,117.9526,100496.0
2019-11-13 10:40:00,136.8,136.86,136.77,136.8,48442.0,117.9268,117.9785,117.9009,117.9268,48442.0
2019-11-13 10:45:00,136.8,136.9,136.8,136.85,40778.0,117.9268,118.013,117.9268,117.9699,40778.0
2019-11-13 10:50:00,136.84,136.88,136.77,136.79,36387.0,117.9612,117.9957,117.9009,117.9181,36387.0
2019-11-13 10:55:00,136.79,136.85,136.77,136.78,55808.0,117.9181,117.9699,117.9009,117.9095,55808.0
2019-11-13 11:00:00,136.78,136.79,136.67,136.77,54081.0,117.9095,117.9181,117.8147,117.9009,54081.0
2019-11-13 11:05:00,136.77,136.77,136.71,136.73,19037.0,117.9009,117.9009,117.8492,117.8664,19037.0
2019-11-13 11:10:00,136.73,136.73,136.63,136.63,121302.0,117.8664,117.8664,117.7802,117.7802,121302.0
2019-11-13 11:15:00,136.63,136.65,136.6,136.65,36545.0,117.7802,117.7975,117.7544,117.7975,36545.0
2019-11-13 11:20:00,136.63,136.64,136.58,136.61,71233.0,117.7802,117.7888,117.7371,117.763,71233.0
2019-11-13 11:25:00,136.6,136.62,136.5,136.56,47373.0,117.7544,117.7716,117.6681,117.7199,47373.0
2019-11-13 11:30:00,136.56,136.56,136.46,136.49,37620.0,117.7199,117.7199,117.6337,117.6595,37620.0
2019-11-13 11:35:00,136.49,136.52,136.39,136.4,115510.0,117.6595,117.6854,117.5733,117.5819,115510.0
2019-11-13 11:40:00,136.4,136.51,136.39,136.44,133076.0,117.5819,117.6768,117.5733,117.6164,133076.0
2019-11-13 11:45:00,136.43,136.5,136.42,136.47,46162.0,117.6078,117.6681,117.5992,117.6423,46162.0
2019-11-13 11:50:00,136.49,136.49,136.42,136.47,57239.0,117.6595,117.6595,117.5992,117.6423,57239.0
2019-11-13 11:55:00,136.47,136.52,136.43,136.43,144068.0,117.6423,117.6854,117.6078,117.6078,144068.0
2019-11-13 12:00:00,136.42,136.54,136.38,136.51,138762.0,117.5992,117.7026,117.5647,117.6768,138762.0
2019-11-13 12:05:00,136.51,136.51,136.46,136.49,50116.0,117.6768,117.6768,117.6337,117.6595,50116.0
2019-11-13 12:10:00,136.49,136.53,136.46,136.49,42413.0,117.6595,117.694,117.6337,117.6595,42413.0
2019-11-13 12:15:00,136.49,136.5,136.44,136.46,42136.0,117.6595,117.6681,117.6164,117.6337,42136.0
2019-11-13 12:20:00,136.45,136.51,136.43,136.48,25577.0,117.625,117.6768,117.6078,117.6509,25577.0
2019-11-13 12:25:00,136.48,136.48,136.38,136.44,49256.0,117.6509,117.6509,117.5647,117.6164,49256.0
2019-11-13 12:30:00,136.45,136.49,136.44,136.48,32289.0,117.625,117.6595,117.6164,117.6509,32289.0
2019-11-13 12:35:00,136.47,136.48,136.44,136.47,27592.0,117.6423,117.6509,117.6164,117.6423,27592.0
2019-11-13 12:40:00,136.46,136.46,136.35,136.37,46038.0,117.6337,117.6337,117.5388,117.5561,46038.0
2019-11-13 12:45:00,136.37,136.41,136.3,136.31,45255.0,117.5561,117.5906,117.4957,117.5044,45255.0
2019-11-13 12:50:00,136.31,136.33,136.25,136.26,11074.0,117.5044,117.5216,117.4526,117.4613,11074.0
2019-11-13 12:55:00,136.25,136.3,136.16,136.27,81019.0,117.4526,117.4957,117.3751,117.4699,81019.0
2019-11-13 13:00:00,136.27,136.33,136.26,136.31,23931.0,117.4699,117.5216,117.4613,117.5044,23931.0
2019-11-13 13:05:00,136.31,136.33,136.31,136.32,6144.0,117.5044,117.5216,117.5044,117.513,6144.0
2019-11-13 13:10:00,136.32,136.39,136.32,136.39,7416.0,117.513,117.5733,117.513,117.5733,7416.0
2019-11-13 13:15:00,136.38,136.45,136.36,136.39,50784.0,117.5647,117.625,117.5475,117.5733,50784.0
2019-11-13 13:20:00,136.39,136.41,136.36,136.41,39437.0,117.5733,117.5906,117.5475,117.5906,39437.0
2019-11-13 13:25:00,136.41,136.44,136.36,136.4,38058.0,117.5906,117.6164,117.5475,117.5819,38058.0
2019-11-13 13:30:00,136.43,136.45,136.42,136.42,10153.0,117.6078,117.625,117.5992,117.5992,10153.0
2019-11-13 13:35:00,136.43,136.43,136.34,136.36,54116.0,117.6078,117.6078,117.5302,117.5475,54116.0
2019-11-13 13:40:00,136.38,136.45,136.35,136.44,44663.0,117.5647,117.625,117.5388,117.6164,44663.0
2019-11-13 13:45:00,136.44,136.47,136.41,136.46,14490.0,117.6164,117.6423,117.5906,117.6337,14490.0
2019-11-13 13:50:00,136.46,136.47,136.42,136.42,8285.0,117.6337,117.6423,117.5992,117.5992,8285.0
2019-11-13 13:55:00,136.43,136.75,136.38,136.64,525807.0,117.6078,117.8837,117.5647,117.7888,525807.0
2019-11-13 14:00:00,136.64,136.79,136.62,136.73,94151.0,117.7888,117.9181,117.7716,117.8664,94151.0
2019-11-13 14:05:00,136.73,136.78,136.72,136.75,44751.0,117.8664,117.9095,117.8578,117.8837,44751.0
2019-11-13 14:10:00,136.75,136.8,136.74,136.79,82284.0,117.8837,117.9268,117.875,117.9181,82284.0
2019-11-13 14:15:00,136.78,136.79,136.67,136.69,45518.0,117.9095,117.9181,117.8147,117.8319,45518.0
2019-11-13 14:20:00,136.7,136.83,136.7,136.81,31962.0,117.8406,117.9526,117.8406,117.9354,31962.0
2019-11-13 14:25:00,136.81,136.87,136.79,136.84,62154.0,117.9354,117.9871,117.9181,117.9612,62154.0
2019-11-13 14:30:00,136.84,136.85,136.71,136.77,51033.0,117.9612,117.9699,117.8492,117.9009,51033.0
2019-11-13 14:35:00,136.76,136.81,136.74,136.79,30756.0,117.8923,117.9354,117.875,117.9181,30756.0
2019-11-13 14:40:00,136.79,136.81,136.73,136.76,25054.0,117.9181,117.9354,117.8664,117.8923,25054.0
2019-11-13 14:45:00,136.76,136.81,136.72,136.73,31881.0,117.8923,117.9354,117.8578,117.8664,31881.0
2019-11-13 14:50:00,136.73,136.74,136.62,136.67,143188.0,117.8664,117.875,117.7716,117.8147,143188.0
2019-11-13 14:55:00,136.67,136.75,136.65,136.75,135152.0,117.8147,117.8837,117.7975,117.8837,135152.0
2019-11-13 15:00:00,136.76,136.77,136.61,136.64,62795.0,117.8923,117.9009,117.763,117.7888,62795.0
2019-11-13 15:05:00,136.64,136.65,136.61,136.65,44657.0,117.7888,117.7975,117.763,117.7975,44657.0
2019-11-13 15:10:00,136.64,136.66,136.62,136.65,29146.0,117.7888,117.8061,117.7716,117.7975,29146.0
2019-11-13 15:15:00,136.66,136.66,136.62,136.63,27492.0,117.8061,117.8061,117.7716,117.7802,27492.0
2019-11-13 15:20:00,136.63,136.64,136.54,136.6,111562.0,117.7802,117.7888,117.7026,117.7544,111562.0
2019-11-13 15:25:00,136.59,136.63,136.5,136.53,90682.0,117.7457,117.7802,117.6681,117.694,90682.0
2019-11-13 15:30:00,136.53,136.55,136.46,136.48,63589.0,117.694,117.7113,117.6337,117.6509,63589.0
2019-11-13 15:35:00,136.47,136.48,136.39,136.45,66200.0,117.6423,117.6509,117.5733,117.625,66200.0
2019-11-13 15:40:00,136.44,136.48,136.35,136.37,133599.0,117.6164,117.6509,117.5388,117.5561,133599.0
2019-11-13 15:45:00,136.37,136.4,136.33,136.37,63968.0,117.5561,117.5819,117.5216,117.5561,63968.0
2019-11-13 15:50:00,136.37,136.54,136.36,136.45,120440.0,117.5561,117.7026,117.5475,117.625,120440.0
2019-11-13 15:55:00,136.45,136.52,136.43,136.49,187939.0,117.625,117.6854,117.6078,117.6595,187939.0
2019-11-14 09:30:00,137.8,137.83,137.71,137.76,333642.0,118.7888,118.8147,118.7112,118.7543,333642.0
2019-11-14 09:35:00,137.76,137.8,137.72,137.8,107888.0,118.7543,118.7888,118.7198,118.7888,107888.0
2019-11-14 09:40:00,137.8,137.88,137.79,137.84,162582.0,118.7888,118.8578,118.7802,118.8233,162582.0
2019-11-14 09:45:00,137.84,137.87,137.79,137.81,196629.0,118.8233,118.8491,118.7802,118.7974,196629.0
2019-11-14 09:50:00,137.81,137.82,137.75,137.78,75894.0,118.7974,118.806,118.7457,118.7716,75894.0
2019-11-14 09:55:00,137.79,137.83,137.77,137.81,102571.0,118.7802,118.8147,118.7629,118.7974,102571.0
2019-11-14 10:00:00,137.81,137.84,137.7,137.72,86862.0,118.7974,118.8233,118.7026,118.7198,86862.0
2019-11-14 10:05:00,137.72,137.8,137.72,137.78,199101.0,118.7198,118.7888,118.7198,118.7716,199101.0
2019-11-14 10:10:00,137.78,137.84,137.73,137.84,220347.0,118.7716,118.8233,118.7285,118.8233,220347.0
2019-11-14 10:15:00,137.84,137.9,137.71,137.72,167593.0,118.8233,118.875,118.7112,118.7198,167593.0
2019-11-14 10:20:00,137.72,137.86,137.72,137.84,116170.0,118.7198,118.8405,118.7198,118.8233,116170.0
2019-11-14 10:25:00,137.83,137.89,137.8,137.84,106774.0,118.8147,118.8664,118.7888,118.8233,106774.0
2019-11-14 10:30:00,137.84,137.85,137.72,137.77,111136.0,118.8233,118.8319,118.7198,118.7629,111136.0
2019-11-14 10:35:00,137.78,137.8,137.71,137.72,111967.0,118.7716,118.7888,118.7112,118.7198,111967.0
2019-11-14 10:40:00,137.71,137.77,137.67,137.76,44108.0,118.7112,118.7629,118.6767,118.7543,44108.0
2019-11-14 10:45:00,137.75,137.82,137.75,137.79,52459.0,118.7457,118.806,118.7457,118.7802,52459.0
2019-11-14 10:50:00,137.78,137.84,137.78,137.82,44014.0,118.7716,118.8233,118.7716,118.806,44014.0
2019-11-14 10:55:00,137.82,138.0,137.82,137.98,111625.0,118.806,118.9612,118.806,118.944,111625.0
2019-11-14 11:00:00,137.99,138.15,137.99,138.04,156784.0,118.9526,119.0905,118.9526,118.9957,156784.0
2019-11-14 11:05:00,138.05,138.11,138.02,138.07,73109.0,119.0043,119.056,118.9784,119.0215,73109.0
2019-11-14 11:10:00,138.07,138.19,138.07,138.14,153648.0,119.0215,119.125,119.0215,119.0819,153648.0
2019-11-14 11:15:00,138.13,138.15,138.08,138.09,81623.0,119.0733,119.0905,119.0302,119.0388,81623.0
2019-11-14 11:20:00,138.1,138.14,138.06,138.12,52854.0,119.0474,119.0819,119.0129,119.0647,52854.0
2019-11-14 11:25:00,138.12,138.18,138.11,138.16,95795.0,119.0647,119.1164,119.056,119.0991,95795.0
2019-11-14 11:30:00,138.15,138.2,138.14,138.17,107035.0,119.0905,119.1336,119.0819,119.1078,107035.0
2019-11-14 11:35:00,138.18,138.28,138.18,138.27,50655.0,119.1164,119.2026,119.1164,119.194,50655.0
2019-11-14 11:40:00,138.28,138.36,138.26,138.31,118944.0,119.2026,119.2715,119.1853,119.2284,118944.0
2019-11-14 11:45:00,138.31,138.33,138.26,138.28,121544.0,119.2284,119.2457,119.1853,119.2026,121544.0
2019-11-14 11:50:00,138.29,138.31,138.23,138.25,63765.0,119.2112,119.2284,119.1595,119.1767,63765.0
2019-11-14 11:55:00,138.24,138.31,138.23,138.28,58366.0,119.1681,119.2284,119.1595,119.2026,58366.0
2019-11-14 12:00:00,138.29,138.3,138.26,138.28,55436.0,119.2112,119.2198,119.1853,119.2026,55436.0
2019-11-14 12:05:00,138.28,138.29,138.22,138.24,52677.0,119.2026,119.2112,119.1509,119.1681,52677.0
2019-11-14 12:10:00,138.25,138.25,138.17,138.18,62972.0,119.1767,119.1767,119.1078,119.1164,62972.0
2019-11-14 12:15:00,138.18,138.19,138.14,138.15,57164.0,119.1164,119.125,119.0819,119.0905,57164.0
2019-11-14 12:20:00,138.14,138.2,138.11,138.19,75853.0,119.0819,119.1336,119.056,119.125,75853.0
2019-11-14 12:25:00,138.18,138.2,138.15,138.15,41587.0,119.1164,119.1336,119.0905,119.0905,41587.0
2019-11-14 12:30:00,138.15,138.16,138.09,138.11,34083.0,119.0905,119.0991,119.0388,119.056,34083.0
2019-11-14 12:35:00,138.11,138.15,138.1,138.14,36454.0,119.056,119.0905,119.0474,119.0819,36454.0
2019-11-14 12:40:00,138.15,138.19,138.11,138.12,76865.0,119.0905,119.125,119.056,119.0647,76865.0
2019-11-14 12:45:00,138.12,138.16,138.09,138.15,147226.0,119.0647,119.0991,119.0388,119.0905,147226.0
2019-11-14 12:50:00,138.15,138.24,138.14,138.2,44534.0,119.0905,119.1681,119.0819,119.1336,44534.0
2019-11-14 12:55:00,138.2,138.21,138.17,138.19,138129.0,119.1336,119.1422,119.1078,119.125,138129.0
2019-11-14 13:00:00,138.19,138.2,138.09,138.09,37699.0,119.125,119.1336,119.0388,119.0388,37699.0
2019-11-14 13:05:00,138.1,138.14,138.07,138.13,32774.0,119.0474,119.0819,119.0215,119.0733,32774.0
2019-11-14 13:10:00,138.13,138.16,138.08,138.16,53213.0,119.0733,119.0991,119.0302,119.0991,53213.0
2019-11-14 13:15:00,138.16,138.26,138.14,138.21,65097.0,119.0991,119.1853,119.0819,119.1422,65097.0
2019-11-14 13:20:00,138.21,138.29,138.18,138.29,47806.0,119.1422,119.2112,119.1164,119.2112,47806.0
2019-11-14 13:25:00,138.28,138.3,138.23,138.23,40274.0,119.2026,119.2198,119.1595,119.1595,40274.0
2019-11-14 13:30:00,138.23,138.27,138.23,138.24,28884.0,119.1595,119.194,119.1595,119.1681,28884.0
2019-11-14 13:35:00,138.24,138.25,138.2,138.23,34472.0,119.1681,119.1767,119.1336,119.1595,34472.0
2019-11-14 13:40:00,138.22,138.27,138.18,138.19,91938.0,119.1509,119.194,119.1164,119.125,91938.0
2019-11-14 13:45:00,138.19,138.21,138.13,138.14,109939.0,119.125,119.1422,119.0733,119.0819,109939.0
2019-11-14 13:50:00,138.14,138.21,138.12,138.12,101609.0,119.0819,119.1422,119.0647,119.0647,101609.0
2019-11-14 13:55:00,138.13,138.44,138.12,138.3,416413.0,119.0733,119.3405,119.0647,119.2198,416413.0
2019-11-14 14:00:00,138.3,138.32,138.17,138.19,111738.0,119.2198,119.2371,119.1078,119.125,111738.0
2019-11-14 14:05:00,138.19,138.22,138.13,138.13,54476.0,119.125,119.1509,119.0733,119.0733,54476.0
2019-11-14 14:10:00,138.13,138.17,138.1,138.13,69070.0,119.0733,119.1078,119.0474,119.0733,69070.0
2019-11-14 14:15:00,138.12,138.13,138.05,138.05,58786.0,119.0647,119.0733,119.0043,119.0043,58786.0
2019-11-14 14:20:00,138.04,138.11,138.01,138.11,79925.0,118.9957,119.056,118.9698,119.056,79925.0
2019-11-14 14:25:00,138.12,138.17,138.11,138.11,46675.0,119.0647,119.1078,119.056,119.056,46675.0
2019-11-14 14:30:00,138.11,138.13,138.1,138.11,29838.0,119.056,119.0733,119.0474,119.056,29838.0
2019-11-14 14:35:00,138.11,138.12,138.06,138.07,49482.0,119.056,119.0647,119.0129,119.0215,49482.0
2019-11-14 14:40:00,138.07,138.08,137.97,137.98,74930.0,119.0215,119.0302,118.9353,118.944,74930.0
2019-11-14 14:45:00,137.98,138.0,137.86,138.0,234499.0,118.944,118.9612,118.8405,118.9612,234499.0
2019-11-14 14:50:00,138.0,138.02,137.97,138.0,36528.0,118.9612,118.9784,118.9353,118.9612,36528.0
2019-11-14 14:55:00,138.0,138.11,137.99,138.08,88119.0,118.9612,119.056,118.9526,119.0302,88119.0
2019-11-14 15:00:00,138.06,138.07,137.83,137.89,114142.0,119.0129,119.0215,118.8147,118.8664,114142.0
2019-11-14 15:05:00,137.89,137.9,137.83,137.86,41147.0,118.8664,118.875,118.8147,118.8405,41147.0
2019-11-14 15:10:00,137.86,137.88,137.77,137.77,72927.0,118.8405,118.8578,118.7629,118.7629,72927.0
2019-11-14 15:15:00,137.76,137.86,137.7,137.82,283452.0,118.7543,118.8405,118.7026,118.806,283452.0
2019-11-14 15:20:00,137.81,137.87,137.79,137.81,123649.0,118.7974,118.8491,118.7802,118.7974,123649.0
2019-11-14 15:25:00,137.8,137.84,137.79,137.82,100299.0,118.7888,118.8233,118.7802,118.806,100299.0
2019-11-14 15:30:00,137.81,137.83,137.72,137.73,95679.0,118.7974,118.8147,118.7198,118.7285,95679.0
2019-11-14 15:35:00,137.74,137.75,137.69,137.73,53996.0,118.7371,118.7457,118.694,118.7285,53996.0
2019-11-14 15:40:00,137.73,137.77,137.7,137.71,57370.0,118.7285,118.7629,118.7026,118.7112,57370.0
2019-11-14 15:45:00,137.72,137.78,137.71,137.77,169224.0,118.7198,118.7716,118.7112,118.7629,169224.0
2019-11-14 15:50:00,137.78,137.89,137.76,137.89,257201.0,118.7716,118.8664,118.7543,118.8664,257201.0
2019-11-14 15:55:00,137.89,137.92,137.85,137.89,509281.0,118.8664,118.8922,118.8319,118.8664,509281.0
2019-11-15 09:30:00,137.48,137.54,137.43,137.53,101561.0,118.5129,118.5647,118.4698,118.556,101561.0
2019-11-15 09:35:00,137.54,137.61,137.5,137.59,76235.0,118.5647,118.625,118.5302,118.6078,76235.0
2019-11-15 09:40:00,137.58,137.63,137.55,137.63,120450.0,118.5991,118.6423,118.5733,118.6423,120450.0
2019-11-15 09:45:00,137.64,137.73,137.6,137.7,52443.0,118.6509,118.7285,118.6164,118.7026,52443.0
2019-11-15 09:50:00,137.71,137.73,137.68,137.69,23947.0,118.7112,118.7285,118.6854,118.694,23947.0
2019-11-15 09:55:00,137.69,137.83,137.67,137.83,32922.0,118.694,118.8147,118.6767,118.8147,32922.0
2019-11-15 10:00:00,137.83,137.88,137.8,137.87,130516.0,118.8147,118.8578,118.7888,118.8491,130516.0
2019-11-15 10:05:00,137.86,137.88,137.79,137.79,47718.0,118.8405,118.8578,118.7802,118.7802,47718.0
2019-11-15 10:10:00,137.78,137.84,137.75,137.76,67734.0,118.7716,118.8233,118.7457,118.7543,67734.0
2019-11-15 10:15:00,137.77,137.8,137.75,137.77,55510.0,118.7629,118.7888,118.7457,118.7629,55510.0
2019-11-15 10:20:00,137.77,137.78,137.63,137.74,120804.0,118.7629,118.7716,118.6423,118.7371,120804.0
2019-11-15 10:25:00,137.73,137.82,137.71,137.82,111130.0,118.7285,118.806,118.7112,118.806,111130.0
2019-11-15 10:30:00,137.81,137.94,137.8,137.91,83659.0,118.7974,118.9095,118.7888,118.8836,83659.0
2019-11-15 10:35:00,137.92,137.96,137.89,137.94,84382.0,118.8922,118.9267,118.8664,118.9095,84382.0
2019-11-15 10:40:00,137.94,138.03,137.92,137.98,76669.0,118.9095,118.9871,118.8922,118.944,76669.0
2019-11-15 10:45:00,137.99,138.11,137.98,138.11,44658.0,118.9526,119.056,118.944,119.056,44658.0
2019-11-15 10:50:00,138.12,138.16,138.1,138.14,48032.0,119.0647,119.0991,119.0474,119.0819,48032.0
2019-11-15 10:55:00,138.14,138.14,137.92,137.97,76877.0,119.0819,119.0819,118.8922,118.9353,76877.0
2019-11-15 11:00:00,137.98,137.98,137.79,137.79,35548.0,118.944,118.944,118.7802,118.7802,35548.0
2019-11-15 11:05:00,137.8,137.89,137.77,137.81,27177.0,118.7888,118.8664,118.7629,118.7974,27177.0
2019-11-15 11:10:00,137.8,137.87,137.8,137.83,44912.0,118.7888,118.8491,118.7888,118.8147,44912.0
2019-11-15 11:15:00,137.84,137.89,137.81,137.82,63258.0,118.8233,118.8664,118.7974,118.806,63258.0
2019-11-15 11:20:00,137.82,137.86,137.79,137.85,29977.0,118.806,118.8405,118.7802,118.8319,29977.0
2019-11-15 11:25:00,137.85,137.86,137.74,137.75,22157.0,118.8319,118.8405,118.7371,118.7457,22157.0
2019-11-15 11:30:00,137.75,137.75,137.65,137.69,83880.0,118.7457,118.7457,118.6595,118.694,83880.0
2019-11-15 11:35:00,137.7,137.72,137.66,137.7,109563.0,118.7026,118.7198,118.6681,118.7026,109563.0
2019-11-15 11:40:00,137.69,137.71,137.59,137.67,85882.0,118.694,118.7112,118.6078,118.6767,85882.0
2019-11-15 11:45:00,137.67,137.68,137.66,137.66,26986.0,118.6767,118.6854,118.6681,118.6681,26986.0
2019-11-15 11:50:00,137.65,137.68,137.62,137.68,18899.0,118.6595,118.6854,118.6336,118.6854,18899.0
2019-11-15 11:55:00,137.67,137.73,137.64,137.69,31196.0,118.6767,118.7285,118.6509,118.694,31196.0
2019-11-15 12:00:00,137.68,137.74,137.67,137.7,49543.0,118.6854,118.7371,118.6767,118.7026,49543.0
2019-11-15 12:05:00,137.71,137.73,137.69,137.72,22289.0,118.7112,118.7285,118.694,118.7198,22289.0
2019-11-15 12:10:00,137.72,137.73,137.7,137.72,3067.0,118.7198,118.7285,118.7026,118.7198,3067.0
2019-11-15 12:15:00,137.74,137.79,137.74,137.78,8503.0,118.7371,118.7802,118.7371,118.7716,8503.0
2019-11-15 12:20:00,137.78,137.85,137.77,137.84,38343.0,118.7716,118.8319,118.7629,118.8233,38343.0
2019-11-15 12:25:00,137.84,137.92,137.84,137.91,22506.0,118.8233,118.8922,118.8233,118.8836,22506.0
2019-11-15 12:30:00,137.91,137.91,137.84,137.85,28444.0,118.8836,118.8836,118.8233,118.8319,28444.0
2019-11-15 12:35:00,137.86,137.91,137.86,137.91,10878.0,118.8405,118.8836,118.8405,118.8836,10878.0
2019-11-15 12:40:00,137.92,137.93,137.9,137.92,10626.0,118.8922,118.9009,118.875,118.8922,10626.0
2019-11-15 12:45:00,137.92,137.95,137.9,137.91,10888.0,118.8922,118.9181,118.875,118.8836,10888.0
2019-11-15 12:50:00,137.91,137.92,137.86,137.87,49615.0,118.8836,118.8922,118.8405,118.8491,49615.0
2019-11-15 12:55:00,137.86,137.87,137.84,137.87,15551.0,118.8405,118.8491,118.8233,118.8491,15551.0
2019-11-15 13:00:00,137.86,137.97,137.86,137.96,29453.0,118.8405,118.9353,118.8405,118.9267,29453.0
2019-11-15 13:05:00,137.95,137.96,137.94,137.95,14479.0,118.9181,118.9267,118.9095,118.9181,14479.0
2019-11-15 13:10:00,137.95,137.95,137.89,137.9,41046.0,118.9181,118.9181,118.8664,118.875,41046.0
2019-11-15 13:15:00,137.91,137.91,137.84,137.88,57391.0,118.8836,118.8836,118.8233,118.8578,57391.0
2019-11-15 13:20:00,137.87,137.88,137.85,137.86,20596.0,118.8491,118.8578,118.8319,118.8405,20596.0
2019-11-15 13:25:00,137.85,137.88,137.85,137.87,13823.0,118.8319,118.8578,118.8319,118.8491,13823.0
2019-11-15 13:30:00,137.88,137.91,137.87,137.88,27085.0,118.8578,118.8836,118.8491,118.8578,27085.0
2019-11-15 13:35:00,137.87,137.91,137.82,137.87,30925.0,118.8491,118.8836,118.806,118.8491,30925.0
2019-11-15 13:40:00,137.87,137.88,137.83,137.87,16457.0,118.8491,118.8578,118.8147,118.8491,16457.0
2019-11-15 13:45:00,137.87,137.88,137.83,137.85,23716.0,118.8491,118.8578,118.8147,118.8319,23716.0
2019-11-15 13:50:00,137.84,137.9,137.84,137.87,34159.0,118.8233,118.875,118.8233,118.8491,34159.0
2019-11-15 13:55:00,137.86,137.9,137.86,137.87,9736.0,118.8405,118.875,118.8405,118.8491,9736.0
2019-11-15 14:00:00,137.88,137.88,137.77,137.78,23496.0,118.8578,118.8578,118.7629,118.7716,23496.0
2019-11-15 14:05:00,137.78,137.79,137.75,137.77,6036.0,118.7716,118.7802,118.7457,118.7629,6036.0
2019-11-15 14:10:00,137.77,137.78,137.74,137.78,24534.0,118.7629,118.7716,118.7371,118.7716,24534.0
2019-11-15 14:15:00,137.78,137.79,137.72,137.75,36412.0,118.7716,118.7802,118.7198,118.7457,36412.0
2019-11-15 14:20:00,137.75,137.75,137.68,137.69,42866.0,118.7457,118.7457,118.6854,118.694,42866.0
2019-11-15 14:25:00,137.7,137.71,137.64,137.65,37235.0,118.7026,118.7112,118.6509,118.6595,37235.0
2019-11-15 14:30:00,137.66,137.73,137.65,137.7,183074.0,118.6681,118.7285,118.6595,118.7026,183074.0
2019-11-15 14:35:00,137.71,137.77,137.7,137.75,39078.0,118.7112,118.7629,118.7026,118.7457,39078.0
2019-11-15 14:40:00,137.75,137.78,137.72,137.72,40015.0,118.7457,118.7716,118.7198,118.7198,40015.0
2019-11-15 14:45:00,137.72,137.79,137.72,137.79,33667.0,118.7198,118.7802,118.7198,118.7802,33667.0
2019-11-15 14:50:00,137.78,137.81,137.73,137.74,28809.0,118.7716,118.7974,118.7285,118.7371,28809.0
2019-11-15 14:55:00,137.74,137.77,137.68,137.7,54384.0,118.7371,118.7629,118.6854,118.7026,54384.0
2019-11-15 15:00:00,137.69,137.77,137.67,137.67,85126.0,118.694,118.7629,118.6767,118.6767,85126.0
2019-11-15 15:05:00,137.67,137.71,137.66,137.69,24869.0,118.6767,118.7112,118.6681,118.694,24869.0
2019-11-15 15:10:00,137.68,137.74,137.68,137.71,26560.0,118.6854,118.7371,118.6854,118.7112,26560.0
2019-11-15 15:15:00,137.71,137.73,137.69,137.73,20022.0,118.7112,118.7285,118.694,118.7285,20022.0
2019-11-15 15:20:00,137.72,137.76,137.71,137.73,37141.0,118.7198,118.7543,118.7112,118.7285,37141.0
2019-11-15 15:25:00,137.72,137.74,137.67,137.69,56739.0,118.7198,118.7371,118.6767,118.694,56739.0
2019-11-15 15:30:00,137.68,137.78,137.68,137.77,82144.0,118.6854,118.7716,118.6854,118.7629,82144.0
2019-11-15 15:35:00,137.76,137.77,137.69,137.72,75844.0,118.7543,118.7629,118.694,118.7198,75844.0
2019-11-15 15:40:00,137.71,137.74,137.68,137.71,114227.0,118.7112,118.7371,118.6854,118.7112,114227.0
2019-11-15 15:45:00,137.7,137.74,137.69,137.74,51419.0,118.7026,118.7371,118.694,118.7371,51419.0
2019-11-15 15:50:00,137.73,137.77,137.72,137.73,83358.0,118.7285,118.7629,118.7198,118.7285,83358.0
2019-11-15 15:55:00,137.73,137.78,137.71,137.77,288005.0,118.7285,118.7716,118.7112,118.7629,288005.0
2019-11-18 09:30:00,138.21,138.36,138.13,138.3,183243.0,119.1422,119.2715,119.0733,119.2198,183243.0
2019-11-18 09:35:00,138.3,138.39,138.26,138.38,305800.0,119.2198,119.2974,119.1853,119.2888,305800.0
2019-11-18 09:40:00,138.39,138.45,138.35,138.44,57725.0,119.2974,119.3491,119.2629,119.3405,57725.0
2019-11-18 09:45:00,138.43,138.43,138.31,138.33,142956.0,119.3319,119.3319,119.2284,119.2457,142956.0
2019-11-18 09:50:00,138.33,138.42,138.32,138.4,61802.0,119.2457,119.3233,119.2371,119.306,61802.0
2019-11-18 09:55:00,138.41,138.43,138.29,138.3,50134.0,119.3146,119.3319,119.2112,119.2198,50134.0
2019-11-18 10:00:00,138.3,138.33,138.27,138.27,28376.0,119.2198,119.2457,119.194,119.194,28376.0
2019-11-18 10:05:00,138.28,138.39,138.27,138.36,37115.0,119.2026,119.2974,119.194,119.2715,37115.0
2019-11-18 10:10:00,138.36,138.39,138.3,138.38,58151.0,119.2715,119.2974,119.2198,119.2888,58151.0
2019-11-18 10:15:00,138.39,138.44,138.37,138.44,107854.0,119.2974,119.3405,119.2802,119.3405,107854.0
2019-11-18 10:20:00,138.44,138.54,138.4,138.5,354083.0,119.3405,119.4267,119.306,119.3922,354083.0
2019-11-18 10:25:00,138.5,138.6,138.5,138.57,60698.0,119.3922,119.4784,119.3922,119.4526,60698.0
2019-11-18 10:30:00,138.56,138.61,138.49,138.51,69559.0,119.4439,119.487,119.3836,119.4008,69559.0
2019-11-18 10:35:00,138.5,138.58,138.49,138.56,118212.0,119.3922,119.4612,119.3836,119.4439,118212.0
2019-11-18 10:40:00,138.58,138.61,138.49,138.5,80084.0,119.4612,119.487,119.3836,119.3922,80084.0
2019-11-18 10:45:00,138.5,138.51,138.42,138.42,39280.0,119.3922,119.4008,119.3233,119.3233,39280.0
2019-11-18 10:50:00,138.42,138.51,138.41,138.5,63223.0,119.3233,119.4008,119.3146,119.3922,63223.0
2019-11-18 10:55:00,138.5,138.5,138.44,138.48,51384.0,119.3922,119.3922,119.3405,119.375,51384.0
2019-11-18 11:00:00,138.46,138.46,138.39,138.41,181352.0,119.3577,119.3577,119.2974,119.3146,181352.0
2019-11-18 11:05:00,138.41,138.46,138.38,138.42,24851.0,119.3146,119.3577,119.2888,119.3233,24851.0
2019-11-18 11:10:00,138.41,138.41,138.22,138.3,160711.0,119.3146,119.3146,119.1509,119.2198,160711.0
2019-11-18 11:15:00,138.29,138.35,138.27,138.33,63827.0,119.2112,119.2629,119.194,119.2457,63827.0
2019-11-18 11:20:00,138.33,138.38,138.27,138.27,46215.0,119.2457,119.2888,119.194,119.194,46215.0
2019-11-18 11:25:00,138.27,138.28,138.2,138.2,88972.0,119.194,119.2026,119.1336,119.1336,88972.0
2019-11-18 11:30:00,138.21,138.21,138.11,138.12,53584.0,119.1422,119.1422,119.056,119.0647,53584.0
2019-11-18 11:35:00,138.11,138.12,138.09,138.09,74761.0,119.056,119.0647,119.0388,119.0388,74761.0
2019-11-18 11:40:00,138.09,138.12,138.06,138.12,46852.0,119.0388,119.0647,119.0129,119.0647,46852.0
2019-11-18 11:45:00,138.11,138.24,138.11,138.23,52635.0,119.056,119.1681,119.056,119.1595,52635.0
2019-11-18 11:50:00,138.23,138.24,138.21,138.24,15068.0,119.1595,119.1681,119.1422,119.1681,15068.0
2019-11-18 11:55:00,138.24,138.25,138.21,138.22,25369.0,119.1681,119.1767,119.1422,119.1509,25369.0
2019-11-18 12:00:00,138.23,138.27,138.23,138.26,19043.0,119.1595,119.194,119.1595,119.1853,19043.0
2019-11-18 12:05:00,138.26,138.33,138.25,138.33,16206.0,119.1853,119.2457,119.1767,119.2457,16206.0
2019-11-18 12:10:00,138.32,138.35,138.31,138.32,8365.0,119.2371,119.2629,119.2284,119.2371,8365.0
2019-11-18 12:15:00,138.32,138.33,138.28,138.31,14786.0,119.2371,119.2457,119.2026,119.2284,14786.0
2019-11-18 12:20:00,138.32,138.33,138.26,138.27,26225.0,119.2371,119.2457,119.1853,119.194,26225.0
2019-11-18 12:25:00,138.27,138.33,138.27,138.33,13033.0,119.194,119.2457,119.194,119.2457,13033.0
2019-11-18 12:30:00,138.33,138.33,138.25,138.25,143094.0,119.2457,119.2457,119.1767,119.1767,143094.0
2019-11-18 12:35:00,138.25,138.29,138.21,138.21,28093.0,119.1767,119.2112,119.1422,119.1422,28093.0
2019-11-18 12:40:00,138.21,138.22,138.15,138.16,13092.0,119.1422,119.1509,119.0905,119.0991,13092.0
2019-11-18 12:45:00,138.16,138.22,138.15,138.21,15514.0,119.0991,119.1509,119.0905,119.1422,15514.0
2019-11-18 12:50:00,138.21,138.23,138.21,138.21,17272.0,119.1422,119.1595,119.1422,119.1422,17272.0
2019-11-18 12:55:00,138.21,138.26,138.18,138.18,20149.0,119.1422,119.1853,119.1164,119.1164,20149.0
2019-11-18 13:00:00,138.17,138.21,138.16,138.18,21289.0,119.1078,119.1422,119.0991,119.1164,21289.0
2019-11-18 13:05:00,138.19,138.2,138.16,138.17,42616.0,119.125,119.1336,119.0991,119.1078,42616.0
2019-11-18 13:10:00,138.17,138.18,138.13,138.16,12176.0,119.1078,119.1164,119.0733,119.0991,12176.0
2019-11-18 13:15:00,138.16,138.18,138.16,138.16,5644.0,119.0991,119.1164,119.0991,119.0991,5644.0
2019-11-18 13:20:00,138.16,138.18,138.16,138.17,6133.0,119.0991,119.1164,119.0991,119.1078,6133.0
2019-11-18 13:25:00,138.17,138.22,138.17,138.19,14069.0,119.1078,119.1509,119.1078,119.125,14069.0
2019-11-18 13:30:00,138.2,138.21,138.19,138.21,8552.0,119.1336,119.1422,119.125,119.1422,8552.0
2019-11-18 13:35:00,138.2,138.22,138.19,138.21,26422.0,119.1336,119.1509,119.125,119.1422,26422.0
2019-11-18 13:40:00,138.22,138.35,138.21,138.34,52137.0,119.1509,119.2629,119.1422,119.2543,52137.0
2019-11-18 13:45:00,138.34,138.37,138.28,138.28,37867.0,119.2543,119.2802,119.2026,119.2026,37867.0
2019-11-18 13:50:00,138.28,138.31,138.27,138.31,31578.0,119.2026,119.2284,119.194,119.2284,31578.0
2019-11-18 13:55:00,138.3,138.3,138.25,138.26,48237.0,119.2198,119.2198,119.1767,119.1853,48237.0
2019-11-18 14:00:00,138.25,138.26,138.19,138.23,83251.0,119.1767,119.1853,119.125,119.1595,83251.0
2019-11-18 14:05:00,138.24,138.26,138.22,138.24,20122.0,119.1681,119.1853,119.1509,119.1681,20122.0
2019-11-18 14:10:00,138.23,138.26,138.22,138.22,14619.0,119.1595,119.1853,119.1509,119.1509,14619.0
2019-11-18 14:15:00,138.22,138.22,138.16,138.17,29015.0,119.1509,119.1509,119.0991,119.1078,29015.0
2019-11-18 14:20:00,138.17,138.18,138.13,138.15,22463.0,119.1078,119.1164,119.0733,119.0905,22463.0
2019-11-18 14:25:00,138.16,138.16,138.07,138.08,40523.0,119.0991,119.0991,119.0215,119.0302,40523.0
2019-11-18 14:30:00,138.07,138.1,138.04,138.1,35457.0,119.0215,119.0474,118.9957,119.0474,35457.0
2019-11-18 14:35:00,138.1,138.13,138.07,138.11,110618.0,119.0474,119.0733,119.0215,119.056,110618.0
2019-11-18 14:40:00,138.11,138.17,138.09,138.15,48237.0,119.056,119.1078,119.0388,119.0905,48237.0
2019-11-18 14:45:00,138.16,138.18,138.11,138.15,39683.0,119.0991,119.1164,119.056,119.0905,39683.0
2019-11-18 14:50:00,138.15,138.15,138.09,138.11,42104.0,119.0905,119.0905,119.0388,119.056,42104.0
2019-11-18 14:55:00,138.12,138.15,138.09,138.15,38913.0,119.0647,119.0905,119.0388,119.0905,38913.0
2019-11-18 15:00:00,138.14,138.15,137.93,138.0,168048.0,119.0819,119.0905,118.9009,118.9612,168048.0
2019-11-18 15:05:00,138.0,138.06,137.98,138.0,71936.0,118.9612,119.0129,118.944,118.9612,71936.0
2019-11-18 15:10:00,138.0,138.0,137.95,137.97,10313.0,118.9612,118.9612,118.9181,118.9353,10313.0
2019-11-18 15:15:00,137.96,138.08,137.96,138.06,24312.0,118.9267,119.0302,118.9267,119.0129,24312.0
2019-11-18 15:20:00,138.06,138.07,138.03,138.05,37341.0,119.0129,119.0215,118.9871,119.0043,37341.0
2019-11-18 15:25:00,138.05,138.06,138.03,138.04,108505.0,119.0043,119.0129,118.9871,118.9957,108505.0
2019-11-18 15:30:00,138.03,138.04,137.96,137.97,31925.0,118.9871,118.9957,118.9267,118.9353,31925.0
2019-11-18 15:35:00,137.98,138.01,137.97,138.0,48785.0,118.944,118.9698,118.9353,118.9612,48785.0
2019-11-18 15:40:00,138.0,138.03,137.99,138.0,44893.0,118.9612,118.9871,118.9526,118.9612,44893.0
2019-11-18 15:45:00,138.01,138.03,137.98,138.02,20214.0,118.9698,118.9871,118.944,118.9784,20214.0
2019-11-18 15:50:00,138.02,138.06,138.0,138.01,65373.0,118.9784,119.0129,118.9612,118.9698,65373.0
2019-11-18 15:55:00,138.01,138.05,138.0,138.05,198695.0,118.9698,119.0043,118.9612,119.0043,198695.0
2019-11-19 09:30:00,138.37,138.48,138.37,138.47,61869.0,119.2802,119.375,119.2802,119.3664,61869.0
2019-11-19 09:35:00,138.45,138.53,138.43,138.51,73478.0,119.3491,119.4181,119.3319,119.4008,73478.0
2019-11-19 09:40:00,138.5,138.55,138.46,138.54,61296.0,119.3922,119.4353,119.3577,119.4267,61296.0
2019-11-19 09:45:00,138.54,138.61,138.51,138.57,156243.0,119.4267,119.487,119.4008,119.4526,156243.0
2019-11-19 09:50:00,138.58,138.67,138.57,138.58,81954.0,119.4612,119.5388,119.4526,119.4612,81954.0
2019-11-19 09:55:00,138.58,138.67,138.55,138.65,79545.0,119.4612,119.5388,119.4353,119.5215,79545.0
2019-11-19 10:00:00,138.65,138.73,138.63,138.7,61370.0,119.5215,119.5905,119.5043,119.5646,61370.0
2019-11-19 10:05:00,138.7,138.77,138.65,138.67,108843.0,119.5646,119.625,119.5215,119.5388,108843.0
2019-11-19 10:10:00,138.66,138.66,138.58,138.64,73905.0,119.5302,119.5302,119.4612,119.5129,73905.0
2019-11-19 10:15:00,138.64,138.71,138.57,138.6,401684.0,119.5129,119.5733,119.4526,119.4784,401684.0
2019-11-19 10:20:00,138.59,138.65,138.57,138.62,66767.0,119.4698,119.5215,119.4526,119.4957,66767.0
2019-11-19 10:25:00,138.62,138.7,138.62,138.65,17530.0,119.4957,119.5646,119.4957,119.5215,17530.0
2019-11-19 10:30:00,138.64,138.71,138.61,138.68,33872.0,119.5129,119.5733,119.487,119.5474,33872.0
2019-11-19 10:35:00,138.68,138.75,138.62,138.63,44463.0,119.5474,119.6077,119.4957,119.5043,44463.0
2019-11-19 10:40:00,138.64,138.73,138.63,138.71,38583.0,119.5129,119.5905,119.5043,119.5733,38583.0
2019-11-19 10:45:00,138.72,138.79,138.71,138.79,56097.0,119.5819,119.6422,119.5733,119.6422,56097.0
2019-11-19 10:50:00,138.78,138.9,138.78,138.89,114045.0,119.6336,119.737,119.6336,119.7284,114045.0
2019-11-19 10:55:00,138.9,138.99,138.9,138.94,68389.0,119.737,119.8146,119.737,119.7715,68389.0
2019-11-19 11:00:00,138.93,138.98,138.93,138.94,80351.0,119.7629,119.806,119.7629,119.7715,80351.0
2019-11-19 11:05:00,138.94,139.02,138.94,139.02,84432.0,119.7715,119.8405,119.7715,119.8405,84432.0
2019-11-19 11:10:00,139.02,139.1,139.0,139.02,67950.0,119.8405,119.9094,119.8232,119.8405,67950.0
2019-11-19 11:15:00,139.02,139.04,138.96,138.96,49198.0,119.8405,119.8577,119.7888,119.7888,49198.0
2019-11-19 11:20:00,138.95,138.97,138.92,138.95,49055.0,119.7801,119.7974,119.7543,119.7801,49055.0
2019-11-19 11:25:00,138.95,139.03,138.95,139.0,45564.0,119.7801,119.8491,119.7801,119.8232,45564.0
2019-11-19 11:30:00,139.0,139.0,138.91,138.93,24089.0,119.8232,119.8232,119.7457,119.7629,24089.0
2019-11-19 11:35:00,138.93,138.96,138.7,138.83,166487.0,119.7629,119.7888,119.5646,119.6767,166487.0
2019-11-19 11:40:00,138.82,138.92,138.81,138.91,114922.0,119.6681,119.7543,119.6595,119.7457,114922.0
2019-11-19 11:45:00,138.91,138.97,138.89,138.95,10261.0,119.7457,119.7974,119.7284,119.7801,10261.0
2019-11-19 11:50:00,138.94,138.97,138.91,138.92,36430.0,119.7715,119.7974,119.7457,119.7543,36430.0
2019-11-19 11:55:00,138.92,138.96,138.91,138.93,53366.0,119.7543,119.7888,119.7457,119.7629,53366.0
2019-11-19 12:00:00,138.93,138.98,138.92,138.97,31850.0,119.7629,119.806,119.7543,119.7974,31850.0
2019-11-19 12:05:00,138.98,139.04,138.96,139.01,49139.0,119.806,119.8577,119.7888,119.8319,49139.0
2019-11-19 12:10:00,139.0,139.01,138.96,139.0,11705.0,119.8232,119.8319,119.7888,119.8232,11705.0
2019-11-19 12:15:00,138.98,139.02,138.96,138.97,30737.0,119.806,119.8405,119.7888,119.7974,30737.0
2019-11-19 12:20:00,139.0,139.0,138.95,138.95,28718.0,119.8232,119.8232,119.7801,119.7801,28718.0
2019-11-19 12:25:00,138.95,139.04,138.94,139.03,52551.0,119.7801,119.8577,119.7715,119.8491,52551.0
2019-11-19 12:30:00,139.02,139.06,139.01,139.06,15442.0,119.8405,119.875,119.8319,119.875,15442.0
2019-11-19 12:35:00,139.06,139.1,139.05,139.07,16528.0,119.875,119.9094,119.8663,119.8836,16528.0
2019-11-19 12:40:00,139.08,139.12,139.04,139.12,32978.0,119.8922,119.9267,119.8577,119.9267,32978.0
2019-11-19 12:45:00,139.12,139.13,139.08,139.1,37866.0,119.9267,119.9353,119.8922,119.9094,37866.0
2019-11-19 12:50:00,139.1,139.15,139.07,139.08,34294.0,119.9094,119.9525,119.8836,119.8922,34294.0
2019-11-19 12:55:00,139.08,139.13,139.07,139.12,28557.0,119.8922,119.9353,119.8836,119.9267,28557.0
2019-11-19 13:00:00,139.12,139.23,139.12,139.18,79777.0,119.9267,120.0215,119.9267,119.9784,79777.0
2019-11-19 13:05:00,139.17,139.19,139.14,139.16,7363.0,119.9698,119.987,119.9439,119.9612,7363.0
2019-11-19 13:10:00,139.14,139.16,139.11,139.15,27979.0,119.9439,119.9612,119.9181,119.9525,27979.0
2019-11-19 13:15:00,139.15,139.18,139.13,139.16,15365.0,119.9525,119.9784,119.9353,119.9612,15365.0
2019-11-19 13:20:00,139.14,139.14,139.07,139.11,27441.0,119.9439,119.9439,119.8836,119.9181,27441.0
2019-11-19 13:25:00,139.11,139.14,139.07,139.13,27259.0,119.9181,119.9439,119.8836,119.9353,27259.0
2019-11-19 13:30:00,139.13,139.14,139.1,139.11,12135.0,119.9353,119.9439,119.9094,119.9181,12135.0
2019-11-19 13:35:00,139.11,139.18,139.11,139.18,12721.0,119.9181,119.9784,119.9181,119.9784,12721.0
2019-11-19 13:40:00,139.18,139.21,139.13,139.19,57305.0,119.9784,120.0043,119.9353,119.987,57305.0
2019-11-19 13:45:00,139.19,139.23,139.16,139.17,40351.0,119.987,120.0215,119.9612,119.9698,40351.0
2019-11-19 13:50:00,139.17,139.21,139.16,139.17,20389.0,119.9698,120.0043,119.9612,119.9698,20389.0
2019-11-19 13:55:00,139.18,139.22,139.17,139.22,15718.0,119.9784,120.0129,119.9698,120.0129,15718.0
2019-11-19 14:00:00,139.22,139.23,139.2,139.23,30732.0,120.0129,120.0215,119.9957,120.0215,30732.0
2019-11-19 14:05:00,139.23,139.24,139.13,139.15,68658.0,120.0215,120.0301,119.9353,119.9525,68658.0
2019-11-19 14:10:00,139.15,139.2,139.15,139.19,33514.0,119.9525,119.9957,119.9525,119.987,33514.0
2019-11-19 14:15:00,139.19,139.23,139.18,139.19,64251.0,119.987,120.0215,119.9784,119.987,64251.0
2019-11-19 14:20:00,139.19,139.21,139.15,139.15,39288.0,119.987,120.0043,119.9525,119.9525,39288.0
2019-11-19 14:25:00,139.16,139.19,139.13,139.18,19643.0,119.9612,119.987,119.9353,119.9784,19643.0
2019-11-19 14:30:00,139.18,139.21,139.17,139.18,12114.0,119.9784,120.0043,119.9698,119.9784,12114.0
2019-11-19 14:35:00,139.18,139.2,139.13,139.14,32079.0,119.9784,119.9957,119.9353,119.9439,32079.0
2019-11-19 14:40:00,139.13,139.17,139.11,139.14,43886.0,119.9353,119.9698,119.9181,119.9439,43886.0
2019-11-19 14:45:00,139.13,139.13,139.03,139.05,49377.0,119.9353,119.9353,119.8491,119.8663,49377.0
2019-11-19 14:50:00,139.05,139.1,139.02,139.09,23523.0,119.8663,119.9094,119.8405,119.9008,23523.0
2019-11-19 14:55:00,139.08,139.16,139.07,139.1,41163.0,119.8922,119.9612,119.8836,119.9094,41163.0
2019-11-19 15:00:00,139.09,139.17,139.06,139.17,31341.0,119.9008,119.9698,119.875,119.9698,31341.0
2019-11-19 15:05:00,139.17,139.18,139.12,139.14,8767.0,119.9698,119.9784,119.9267,119.9439,8767.0
2019-11-19 15:10:00,139.13,139.13,139.02,139.02,47246.0,119.9353,119.9353,119.8405,119.8405,47246.0
2019-11-19 15:15:00,139.03,139.04,139.01,139.01,24451.0,119.8491,119.8577,119.8319,119.8319,24451.0
2019-11-19 15:20:00,139.01,139.05,139.0,139.05,23687.0,119.8319,119.8663,119.8232,119.8663,23687.0
2019-11-19 15:25:00,139.05,139.06,138.98,139.03,92185.0,119.8663,119.875,119.806,119.8491,92185.0
2019-11-19 15:30:00,139.03,139.04,139.0,139.02,17893.0,119.8491,119.8577,119.8232,119.8405,17893.0
2019-11-19 15:35:00,139.02,139.05,139.0,139.05,26374.0,119.8405,119.8663,119.8232,119.8663,26374.0
2019-11-19 15:40:00,139.05,139.08,139.05,139.06,30569.0,119.8663,119.8922,119.8663,119.875,30569.0
2019-11-19 15:45:00,139.06,139.11,139.04,139.09,140737.0,119.875,119.9181,119.8577,119.9008,140737.0
2019-11-19 15:50:00,139.09,139.14,139.07,139.12,695223.0,119.9008,119.9439,119.8836,119.9267,695223.0
2019-11-19 15:55:00,139.11,139.17,139.11,139.15,968963.0,119.9181,119.9698,119.9181,119.9525,968963.0
2019-11-20 09:30:00,139.91,139.96,139.83,139.9,369757.0,120.6077,120.6508,120.5387,120.5991,369757.0
2019-11-20 09:35:00,139.9,139.94,139.88,139.9,71155.0,120.5991,120.6336,120.5818,120.5991,71155.0
2019-11-20 09:40:00,139.92,140.03,139.91,140.02,110864.0,120.6163,120.7111,120.6077,120.7025,110864.0
2019-11-20 09:45:00,140.01,140.06,139.98,140.06,147073.0,120.6939,120.737,120.668,120.737,147073.0
2019-11-20 09:50:00,140.05,140.18,140.0,140.18,217900.0,120.7284,120.8404,120.6853,120.8404,217900.0
2019-11-20 09:55:00,140.18,140.4,140.17,140.38,159386.0,120.8404,121.0301,120.8318,121.0129,159386.0
2019-11-20 10:00:00,140.38,140.43,140.29,140.3,119238.0,121.0129,121.056,120.9353,120.9439,119238.0
2019-11-20 10:05:00,140.31,140.32,140.14,140.14,69119.0,120.9525,120.9611,120.806,120.806,69119.0
2019-11-20 10:10:00,140.14,140.2,140.13,140.16,99774.0,120.806,120.8577,120.7973,120.8232,99774.0
2019-11-20 10:15:00,140.17,140.27,140.16,140.22,101267.0,120.8318,120.918,120.8232,120.8749,101267.0
2019-11-20 10:20:00,140.23,140.24,140.15,140.22,153242.0,120.8835,120.8922,120.8146,120.8749,153242.0
2019-11-20 10:25:00,140.22,140.22,140.03,140.05,85588.0,120.8749,120.8749,120.7111,120.7284,85588.0
2019-11-20 10:30:00,140.05,140.05,139.94,139.96,199337.0,120.7284,120.7284,120.6336,120.6508,199337.0
2019-11-20 10:35:00,139.96,139.96,139.81,139.85,216053.0,120.6508,120.6508,120.5215,120.556,216053.0
2019-11-20 10:40:00,139.86,139.94,139.85,139.94,67366.0,120.5646,120.6336,120.556,120.6336,67366.0
2019-11-20 10:45:00,139.94,140.03,139.92,140.01,35368.0,120.6336,120.7111,120.6163,120.6939,35368.0
2019-11-20 10:50:00,140.01,140.02,139.98,139.99,27565.0,120.6939,120.7025,120.668,120.6767,27565.0
2019-11-20 10:55:00,140.0,140.27,140.0,140.25,154412.0,120.6853,120.918,120.6853,120.9008,154412.0
2019-11-20 11:00:00,140.25,140.27,140.09,140.12,75856.0,120.9008,120.918,120.7629,120.7887,75856.0
2019-11-20 11:05:00,140.12,140.15,140.02,140.06,66658.0,120.7887,120.8146,120.7025,120.737,66658.0
2019-11-20 11:10:00,140.05,140.14,140.05,140.12,58499.0,120.7284,120.806,120.7284,120.7887,58499.0
2019-11-20 11:15:00,140.11,140.11,139.98,140.05,70945.0,120.7801,120.7801,120.668,120.7284,70945.0
2019-11-20 11:20:00,140.05,140.05,139.95,139.97,31709.0,120.7284,120.7284,120.6422,120.6594,31709.0
2019-11-20 11:25:00,139.97,139.99,139.89,139.92,73263.0,120.6594,120.6767,120.5905,120.6163,73263.0
2019-11-20 11:30:00,139.92,140.0,139.9,139.92,51724.0,120.6163,120.6853,120.5991,120.6163,51724.0
2019-11-20 11:35:00,139.92,139.97,139.9,139.92,86553.0,120.6163,120.6594,120.5991,120.6163,86553.0
2019-11-20 11:40:00,139.92,139.97,139.89,139.97,50791.0,120.6163,120.6594,120.5905,120.6594,50791.0
2019-11-20 11:45:00,139.97,139.99,139.95,139.96,20150.0,120.6594,120.6767,120.6422,120.6508,20150.0
2019-11-20 11:50:00,139.97,139.98,139.91,139.96,33676.0,120.6594,120.668,120.6077,120.6508,33676.0
2019-11-20 11:55:00,139.95,139.97,139.91,139.97,17175.0,120.6422,120.6594,120.6077,120.6594,17175.0
2019-11-20 12:00:00,139.99,140.0,139.91,139.92,26859.0,120.6767,120.6853,120.6077,120.6163,26859.0
2019-11-20 12:05:00,139.92,140.01,139.91,139.96,29264.0,120.6163,120.6939,120.6077,120.6508,29264.0
2019-11-20 12:10:00,139.96,139.96,139.91,139.93,14834.0,120.6508,120.6508,120.6077,120.6249,14834.0
2019-11-20 12:15:00,139.93,139.96,139.89,139.89,19973.0,120.6249,120.6508,120.5905,120.5905,19973.0
2019-11-20 12:20:00,139.88,139.94,139.85,139.93,62401.0,120.5818,120.6336,120.556,120.6249,62401.0
2019-11-20 12:25:00,139.93,139.93,139.91,139.93,9600.0,120.6249,120.6249,120.6077,120.6249,9600.0
2019-11-20 12:30:00,139.92,139.93,139.9,139.91,21688.0,120.6163,120.6249,120.5991,120.6077,21688.0
2019-11-20 12:35:00,139.9,139.9,139.86,139.88,26321.0,120.5991,120.5991,120.5646,120.5818,26321.0
2019-11-20 12:40:00,139.88,139.88,139.77,139.78,33885.0,120.5818,120.5818,120.487,120.4956,33885.0
2019-11-20 12:45:00,139.79,139.83,139.78,139.8,23437.0,120.5043,120.5387,120.4956,120.5129,23437.0
2019-11-20 12:50:00,139.81,139.98,139.81,139.93,61112.0,120.5215,120.668,120.5215,120.6249,61112.0
2019-11-20 12:55:00,139.95,140.37,139.94,140.23,421269.0,120.6422,121.0042,120.6336,120.8835,421269.0
2019-11-20 13:00:00,140.23,140.35,140.13,140.23,234267.0,120.8835,120.987,120.7973,120.8835,234267.0
2019-11-20 13:05:00,140.24,140.4,140.23,140.39,82105.0,120.8922,121.0301,120.8835,121.0215,82105.0
2019-11-20 13:10:00,140.4,140.57,140.39,140.5,238075.0,121.0301,121.1766,121.0215,121.1163,238075.0
2019-11-20 13:15:00,140.49,140.59,140.43,140.51,91343.0,121.1077,121.1939,121.056,121.1249,91343.0
2019-11-20 13:20:00,140.51,140.54,140.46,140.53,57510.0,121.1249,121.1508,121.0818,121.1422,57510.0
2019-11-20 13:25:00,140.53,140.54,140.43,140.47,107839.0,121.1422,121.1508,121.056,121.0904,107839.0
2019-11-20 13:30:00,140.47,140.59,140.46,140.53,57362.0,121.0904,121.1939,121.0818,121.1422,57362.0
2019-11-20 13:35:00,140.53,140.56,140.5,140.56,60855.0,121.1422,121.168,121.1163,121.168,60855.0
2019-11-20 13:40:00,140.56,140.58,140.51,140.55,38264.0,121.168,121.1853,121.1249,121.1594,38264.0
2019-11-20 13:45:00,140.54,140.57,140.49,140.54,61733.0,121.1508,121.1766,121.1077,121.1508,61733.0
2019-11-20 13:50:00,140.54,140.59,140.3,140.33,224141.0,121.1508,121.1939,120.9439,120.9698,224141.0
2019-11-20 13:55:00,140.33,140.47,140.33,140.38,123225.0,120.9698,121.0904,120.9698,121.0129,123225.0
2019-11-20 14:00:00,140.37,140.5,140.29,140.4,182096.0,121.0042,121.1163,120.9353,121.0301,182096.0
2019-11-20 14:05:00,140.39,140.46,140.3,140.45,72116.0,121.0215,121.0818,120.9439,121.0732,72116.0
2019-11-20 14:10:00,140.47,140.47,140.39,140.46,15584.0,121.0904,121.0904,121.0215,121.0818,15584.0
2019-11-20 14:15:00,140.45,140.48,140.27,140.33,34412.0,121.0732,121.0991,120.918,120.9698,34412.0
2019-11-20 14:20:00,140.32,140.36,140.31,140.35,17005.0,120.9611,120.9956,120.9525,120.987,17005.0
2019-11-20 14:25:00,140.34,140.39,140.32,140.35,15802.0,120.9784,121.0215,120.9611,120.987,15802.0
2019-11-20 14:30:00,140.36,140.37,140.27,140.29,30364.0,120.9956,121.0042,120.918,120.9353,30364.0
2019-11-20 14:35:00,140.28,140.28,140.17,140.19,23075.0,120.9267,120.9267,120.8318,120.8491,23075.0
2019-11-20 14:40:00,140.18,140.24,140.18,140.21,16631.0,120.8404,120.8922,120.8404,120.8663,16631.0
2019-11-20 14:45:00,140.23,140.36,140.23,140.34,23313.0,120.8835,120.9956,120.8835,120.9784,23313.0
2019-11-20 14:50:00,140.34,140.45,140.3,140.43,48934.0,120.9784,121.0732,120.9439,121.056,48934.0
2019-11-20 14:55:00,140.43,140.45,140.37,140.43,19290.0,121.056,121.0732,121.0042,121.056,19290.0
2019-11-20 15:00:00,140.44,140.53,140.37,140.48,75832.0,121.0646,121.1422,121.0042,121.0991,75832.0
2019-11-20 15:05:00,140.46,140.47,140.4,140.41,21577.0,121.0818,121.0904,121.0301,121.0387,21577.0
2019-11-20 15:10:00,140.41,140.42,140.36,140.38,28326.0,121.0387,121.0473,120.9956,121.0129,28326.0
2019-11-20 15:15:00,140.38,140.43,140.36,140.4,35984.0,121.0129,121.056,120.9956,121.0301,35984.0
2019-11-20 15:20:00,140.38,140.45,140.36,140.42,18067.0,121.0129,121.0732,120.9956,121.0473,18067.0
2019-11-20 15:25:00,140.41,140.49,140.39,140.49,25709.0,121.0387,121.1077,121.0215,121.1077,25709.0
2019-11-20 15:30:00,140.49,140.51,140.47,140.51,32701.0,121.1077,121.1249,121.0904,121.1249,32701.0
2019-11-20 15:35:00,140.52,140.57,140.51,140.52,39528.0,121.1335,121.1766,121.1249,121.1335,39528.0
2019-11-20 15:40:00,140.52,140.56,140.5,140.51,79741.0,121.1335,121.168,121.1163,121.1249,79741.0
2019-11-20 15:45:00,140.52,140.53,140.45,140.46,97852.0,121.1335,121.1422,121.0732,121.0818,97852.0
2019-11-20 15:50:00,140.47,140.55,140.46,140.52,178146.0,121.0904,121.1594,121.0818,121.1335,178146.0
2019-11-20 15:55:00,140.51,140.58,140.49,140.57,257922.0,121.1249,121.1853,121.1077,121.1766,257922.0
2019-11-21 09:30:00,139.64,139.67,139.55,139.62,239005.0,120.3749,120.4008,120.2974,120.3577,239005.0
2019-11-21 09:35:00,139.63,139.67,139.6,139.65,89647.0,120.3663,120.4008,120.3405,120.3836,89647.0
2019-11-21 09:40:00,139.65,139.77,139.63,139.77,77761.0,120.3836,120.487,120.3663,120.487,77761.0
2019-11-21 09:45:00,139.76,139.85,139.66,139.82,125902.0,120.4784,120.556,120.3922,120.5301,125902.0
2019-11-21 09:50:00,139.8,139.84,139.76,139.78,73525.0,120.5129,120.5474,120.4784,120.4956,73525.0
2019-11-21 09:55:00,139.78,139.8,139.64,139.67,71748.0,120.4956,120.5129,120.3749,120.4008,71748.0
2019-11-21 10:00:00,139.68,139.74,139.64,139.65,65890.0,120.4094,120.4612,120.3749,120.3836,65890.0
2019-11-21 10:05:00,139.66,139.72,139.49,139.54,105210.0,120.3922,120.4439,120.2456,120.2887,105210.0
2019-11-21 10:10:00,139.56,139.6,139.42,139.59,186012.0,120.306,120.3405,120.1853,120.3318,186012.0
2019-11-21 10:15:00,139.55,139.76,139.54,139.76,268978.0,120.2974,120.4784,120.2887,120.4784,268978.0
2019-11-21 10:20:00,139.76,140.08,139.75,139.94,241531.0,120.4784,120.7542,120.4698,120.6336,241531.0
2019-11-21 10:25:00,139.95,140.06,139.85,139.86,52986.0,120.6422,120.737,120.556,120.5646,52986.0
2019-11-21 10:30:00,139.87,139.95,139.86,139.93,78182.0,120.5732,120.6422,120.5646,120.6249,78182.0
2019-11-21 10:35:00,139.92,139.93,139.8,139.81,39676.0,120.6163,120.6249,120.5129,120.5215,39676.0
2019-11-21 10:40:00,139.82,139.88,139.79,139.84,22765.0,120.5301,120.5818,120.5043,120.5474,22765.0
2019-11-21 10:45:00,139.84,139.9,139.78,139.87,68690.0,120.5474,120.5991,120.4956,120.5732,68690.0
2019-11-21 10:50:00,139.86,139.96,139.86,139.93,52558.0,120.5646,120.6508,120.5646,120.6249,52558.0
2019-11-21 10:55:00,139.93,139.93,139.86,139.89,20215.0,120.6249,120.6249,120.5646,120.5905,20215.0
2019-11-21 11:00:00,139.89,139.98,139.76,139.83,149939.0,120.5905,120.668,120.4784,120.5387,149939.0
2019-11-21 11:05:00,139.84,139.96,139.84,139.94,24815.0,120.5474,120.6508,120.5474,120.6336,24815.0
2019-11-21 11:10:00,139.94,139.96,139.88,139.93,19616.0,120.6336,120.6508,120.5818,120.6249,19616.0
2019-11-21 11:15:00,139.93,139.94,139.81,139.81,13883.0,120.6249,120.6336,120.5215,120.5215,13883.0
2019-11-21 11:20:00,139.81,139.82,139.73,139.73,19829.0,120.5215,120.5301,120.4525,120.4525,19829.0
2019-11-21 11:25:00,139.73,139.77,139.69,139.74,57234.0,120.4525,120.487,120.418,120.4612,57234.0
2019-11-21 11:30:00,139.73,139.74,139.66,139.71,29110.0,120.4525,120.4612,120.3922,120.4353,29110.0
2019-11-21 11:35:00,139.71,139.71,139.65,139.68,21965.0,120.4353,120.4353,120.3836,120.4094,21965.0
2019-11-21 11:40:00,139.68,139.69,139.65,139.67,28257.0,120.4094,120.418,120.3836,120.4008,28257.0
2019-11-21 11:45:00,139.67,139.74,139.67,139.71,70170.0,120.4008,120.4612,120.4008,120.4353,70170.0
2019-11-21 11:50:00,139.7,139.7,139.65,139.67,24298.0,120.4267,120.4267,120.3836,120.4008,24298.0
2019-11-21 11:55:00,139.66,139.69,139.65,139.68,40491.0,120.3922,120.418,120.3836,120.4094,40491.0
2019-11-21 12:00:00,139.68,139.7,139.64,139.65,56613.0,120.4094,120.4267,120.3749,120.3836,56613.0
2019-11-21 12:05:00,139.64,139.64,139.57,139.59,52640.0,120.3749,120.3749,120.3146,120.3318,52640.0
2019-11-21 12:10:00,139.6,139.64,139.58,139.59,15512.0,120.3405,120.3749,120.3232,120.3318,15512.0
2019-11-21 12:15:00,139.59,139.6,139.55,139.55,32580.0,120.3318,120.3405,120.2974,120.2974,32580.0
2019-11-21 12:20:00,139.55,139.56,139.48,139.52,113039.0,120.2974,120.306,120.237,120.2715,113039.0
2019-11-21 12:25:00,139.52,139.52,139.43,139.47,51443.0,120.2715,120.2715,120.1939,120.2284,51443.0
2019-11-21 12:30:00,139.46,139.46,139.39,139.43,42677.0,120.2198,120.2198,120.1594,120.1939,42677.0
2019-11-21 12:35:00,139.42,139.43,139.35,139.35,46508.0,120.1853,120.1939,120.125,120.125,46508.0
2019-11-21 12:40:00,139.36,139.37,139.31,139.34,104106.0,120.1336,120.1422,120.0905,120.1163,104106.0
2019-11-21 12:45:00,139.33,139.35,139.27,139.3,52649.0,120.1077,120.125,120.056,120.0819,52649.0
2019-11-21 12:50:00,139.3,139.35,139.27,139.27,59350.0,120.0819,120.125,120.056,120.056,59350.0
2019-11-21 12:55:00,139.27,139.27,139.2,139.2,59962.0,120.056,120.056,119.9957,119.9957,59962.0
2019-11-21 13:00:00,139.2,139.34,139.2,139.24,108391.0,119.9957,120.1163,119.9957,120.0301,108391.0
2019-11-21 13:05:00,139.24,139.29,139.22,139.26,20648.0,120.0301,120.0732,120.0129,120.0474,20648.0
2019-11-21 13:10:00,139.26,139.27,139.18,139.19,28587.0,120.0474,120.056,119.9784,119.987,28587.0
2019-11-21 13:15:00,139.18,139.22,139.12,139.14,26672.0,119.9784,120.0129,119.9267,119.9439,26672.0
2019-11-21 13:20:00,139.15,139.21,139.13,139.13,47638.0,119.9525,120.0043,119.9353,119.9353,47638.0
2019-11-21 13:25:00,139.14,139.19,139.13,139.19,57351.0,119.9439,119.987,119.9353,119.987,57351.0
2019-11-21 13:30:00,139.18,139.24,139.18,139.22,36367.0,119.9784,120.0301,119.9784,120.0129,36367.0
2019-11-21 13:35:00,139.22,139.28,139.18,139.27,20878.0,120.0129,120.0646,119.9784,120.056,20878.0
2019-11-21 13:40:00,139.26,139.29,139.22,139.27,22439.0,120.0474,120.0732,120.0129,120.056,22439.0
2019-11-21 13:45:00,139.27,139.33,139.25,139.32,47362.0,120.056,120.1077,120.0388,120.0991,47362.0
2019-11-21 13:50:00,139.32,139.34,139.27,139.34,39767.0,120.0991,120.1163,120.056,120.1163,39767.0
2019-11-21 13:55:00,139.34,139.44,139.33,139.44,31962.0,120.1163,120.2025,120.1077,120.2025,31962.0
2019-11-21 14:00:00,139.43,139.54,139.41,139.53,85215.0,120.1939,120.2887,120.1767,120.2801,85215.0
2019-11-21 14:05:00,139.53,139.53,139.43,139.43,28532.0,120.2801,120.2801,120.1939,120.1939,28532.0
2019-11-21 14:10:00,139.43,139.43,139.36,139.39,11997.0,120.1939,120.1939,120.1336,120.1594,11997.0
2019-11-21 14:15:00,139.38,139.43,139.37,139.42,25351.0,120.1508,120.1939,120.1422,120.1853,25351.0
2019-11-21 14:20:00,139.42,139.42,139.36,139.39,26183.0,120.1853,120.1853,120.1336,120.1594,26183.0
2019-11-21 14:25:00,139.39,139.4,139.34,139.38,21368.0,120.1594,120.1681,120.1163,120.1508,21368.0
2019-11-21 14:30:00,139.38,139.43,139.37,139.41,25472.0,120.1508,120.1939,120.1422,120.1767,25472.0
2019-11-21 14:35:00,139.41,139.45,139.41,139.44,19805.0,120.1767,120.2112,120.1767,120.2025,19805.0
2019-11-21 14:40:00,139.44,139.47,139.42,139.47,23269.0,120.2025,120.2284,120.1853,120.2284,23269.0
2019-11-21 14:45:00,139.47,139.47,139.43,139.44,13870.0,120.2284,120.2284,120.1939,120.2025,13870.0
2019-11-21 14:50:00,139.44,139.54,139.43,139.5,39449.0,120.2025,120.2887,120.1939,120.2543,39449.0
2019-11-21 14:55:00,139.51,139.71,139.51,139.68,108984.0,120.2629,120.4353,120.2629,120.4094,108984.0
2019-11-21 15:00:00,139.69,139.69,139.6,139.61,55595.0,120.418,120.418,120.3405,120.3491,55595.0
2019-11-21 15:05:00,139.6,139.6,139.55,139.57,37962.0,120.3405,120.3405,120.2974,120.3146,37962.0
2019-11-21 15:10:00,139.56,139.57,139.51,139.52,35160.0,120.306,120.3146,120.2629,120.2715,35160.0
2019-11-21 15:15:00,139.52,139.57,139.49,139.56,43148.0,120.2715,120.3146,120.2456,120.306,43148.0
2019-11-21 15:20:00,139.56,139.6,139.52,139.56,72562.0,120.306,120.3405,120.2715,120.306,72562.0
2019-11-21 15:25:00,139.57,139.58,139.53,139.55,72353.0,120.3146,120.3232,120.2801,120.2974,72353.0
2019-11-21 15:30:00,139.54,139.65,139.54,139.64,39840.0,120.2887,120.3836,120.2887,120.3749,39840.0
2019-11-21 15:35:00,139.64,139.64,139.56,139.59,53747.0,120.3749,120.3749,120.306,120.3318,53747.0
2019-11-21 15:40:00,139.6,139.64,139.57,139.62,104295.0,120.3405,120.3749,120.3146,120.3577,104295.0
2019-11-21 15:45:00,139.63,139.68,139.62,139.66,103350.0,120.3663,120.4094,120.3577,120.3922,103350.0
2019-11-21 15:50:00,139.66,139.69,139.61,139.67,156349.0,120.3922,120.418,120.3491,120.4008,156349.0
2019-11-21 15:55:00,139.68,139.76,139.67,139.74,280746.0,120.4094,120.4784,120.4008,120.4612,280746.0
2019-11-22 09:30:00,140.1,140.16,140.08,140.12,62669.0,120.7715,120.8232,120.7542,120.7887,62669.0
2019-11-22 09:35:00,140.12,140.13,139.91,139.96,92296.0,120.7887,120.7973,120.6077,120.6508,92296.0
2019-11-22 09:40:00,139.97,140.05,139.97,140.0,97302.0,120.6594,120.7284,120.6594,120.6853,97302.0
2019-11-22 09:45:00,139.99,139.99,139.73,139.77,355385.0,120.6767,120.6767,120.4525,120.487,355385.0
2019-11-22 09:50:00,139.78,139.83,139.71,139.77,186398.0,120.4956,120.5387,120.4353,120.487,186398.0
2019-11-22 09:55:00,139.76,139.78,139.71,139.74,45570.0,120.4784,120.4956,120.4353,120.4612,45570.0
2019-11-22 10:00:00,139.73,139.75,139.68,139.69,51693.0,120.4525,120.4698,120.4094,120.418,51693.0
2019-11-22 10:05:00,139.68,139.79,139.68,139.75,41327.0,120.4094,120.5043,120.4094,120.4698,41327.0
2019-11-22 10:10:00,139.75,139.84,139.74,139.81,48634.0,120.4698,120.5474,120.4612,120.5215,48634.0
2019-11-22 10:15:00,139.81,139.85,139.75,139.85,73701.0,120.5215,120.556,120.4698,120.556,73701.0
2019-11-22 10:20:00,139.85,139.88,139.8,139.8,92037.0,120.556,120.5818,120.5129,120.5129,92037.0
2019-11-22 10:25:00,139.81,139.95,139.8,139.94,64833.0,120.5215,120.6422,120.5129,120.6336,64833.0
2019-11-22 10:30:00,139.96,139.99,139.93,139.97,85671.0,120.6508,120.6767,120.6249,120.6594,85671.0
2019-11-22 10:35:00,139.97,140.01,139.94,139.98,146971.0,120.6594,120.6939,120.6336,120.668,146971.0
2019-11-22 10:40:00,139.98,139.98,139.84,139.86,55277.0,120.668,120.668,120.5474,120.5646,55277.0
2019-11-22 10:45:00,139.87,140.01,139.8,139.95,57910.0,120.5732,120.6939,120.5129,120.6422,57910.0
2019-11-22 10:50:00,139.94,140.15,139.93,140.1,160609.0,120.6336,120.8146,120.6249,120.7715,160609.0
2019-11-22 10:55:00,140.11,140.16,140.05,140.06,95815.0,120.7801,120.8232,120.7284,120.737,95815.0
2019-11-22 11:00:00,140.07,140.26,140.0,140.26,150841.0,120.7456,120.9094,120.6853,120.9094,150841.0
2019-11-22 11:05:00,140.25,140.28,140.13,140.15,72085.0,120.9008,120.9267,120.7973,120.8146,72085.0
2019-11-22 11:10:00,140.13,140.17,140.06,140.13,52533.0,120.7973,120.8318,120.737,120.7973,52533.0
2019-11-22 11:15:00,140.13,140.23,140.12,140.23,34413.0,120.7973,120.8835,120.7887,120.8835,34413.0
2019-11-22 11:20:00,140.23,140.27,140.16,140.18,42358.0,120.8835,120.918,120.8232,120.8404,42358.0
2019-11-22 11:25:00,140.17,140.22,140.08,140.11,39709.0,120.8318,120.8749,120.7542,120.7801,39709.0
2019-11-22 11:30:00,140.11,140.14,140.09,140.14,38429.0,120.7801,120.806,120.7629,120.806,38429.0
2019-11-22 11:35:00,140.13,140.13,140.01,140.01,86679.0,120.7973,120.7973,120.6939,120.6939,86679.0
2019-11-22 11:40:00,140.02,140.04,140.01,140.02,5925.0,120.7025,120.7198,120.6939,120.7025,5925.0
2019-11-22 11:45:00,140.01,140.05,139.99,140.0,35857.0,120.6939,120.7284,120.6767,120.6853,35857.0
2019-11-22 11:50:00,140.0,140.09,140.0,140.04,29326.0,120.6853,120.7629,120.6853,120.7198,29326.0
2019-11-22 11:55:00,140.05,140.08,140.03,140.07,15083.0,120.7284,120.7542,120.7111,120.7456,15083.0
2019-11-22 12:00:00,140.08,140.14,140.06,140.13,16046.0,120.7542,120.806,120.737,120.7973,16046.0
2019-11-22 12:05:00,140.13,140.16,140.1,140.12,12939.0,120.7973,120.8232,120.7715,120.7887,12939.0
2019-11-22 12:10:00,140.12,140.14,140.09,140.13,23907.0,120.7887,120.806,120.7629,120.7973,23907.0
2019-11-22 12:15:00,140.15,140.19,140.12,140.13,35435.0,120.8146,120.8491,120.7887,120.7973,35435.0
2019-11-22 12:20:00,140.12,140.13,140.09,140.09,17918.0,120.7887,120.7973,120.7629,120.7629,17918.0
2019-11-22 12:25:00,140.1,140.17,140.1,140.17,9120.0,120.7715,120.8318,120.7715,120.8318,9120.0
2019-11-22 12:30:00,140.17,140.18,140.14,140.16,9180.0,120.8318,120.8404,120.806,120.8232,9180.0
2019-11-22 12:35:00,140.17,140.19,140.15,140.18,15669.0,120.8318,120.8491,120.8146,120.8404,15669.0
2019-11-22 12:40:00,140.19,140.23,140.13,140.15,43575.0,120.8491,120.8835,120.7973,120.8146,43575.0
2019-11-22 12:45:00,140.15,140.17,140.14,140.16,24196.0,120.8146,120.8318,120.806,120.8232,24196.0
2019-11-22 12:50:00,140.15,140.17,140.1,140.14,35764.0,120.8146,120.8318,120.7715,120.806,35764.0
2019-11-22 12:55:00,140.14,140.14,140.09,140.1,81619.0,120.806,120.806,120.7629,120.7715,81619.0
2019-11-22 13:00:00,140.11,140.13,140.09,140.1,25512.0,120.7801,120.7973,120.7629,120.7715,25512.0
2019-11-22 13:05:00,140.1,140.1,140.05,140.07,17286.0,120.7715,120.7715,120.7284,120.7456,17286.0
2019-11-22 13:10:00,140.08,140.09,140.02,140.02,56643.0,120.7542,120.7629,120.7025,120.7025,56643.0
2019-11-22 13:15:00,140.01,140.04,140.01,140.01,17541.0,120.6939,120.7198,120.6939,120.6939,17541.0
2019-11-22 13:20:00,140.01,140.03,139.96,139.97,42313.0,120.6939,120.7111,120.6508,120.6594,42313.0
2019-11-22 13:25:00,139.98,140.0,139.96,139.99,17812.0,120.668,120.6853,120.6508,120.6767,17812.0
2019-11-22 13:30:00,140.0,140.01,139.93,139.96,26373.0,120.6853,120.6939,120.6249,120.6508,26373.0
2019-11-22 13:35:00,139.96,139.99,139.95,139.97,25399.0,120.6508,120.6767,120.6422,120.6594,25399.0
2019-11-22 13:40:00,139.98,140.0,139.96,139.99,31841.0,120.668,120.6853,120.6508,120.6767,31841.0
2019-11-22 13:45:00,140.01,140.04,139.99,140.04,26666.0,120.6939,120.7198,120.6767,120.7198,26666.0
2019-11-22 13:50:00,140.04,140.1,140.04,140.06,40841.0,120.7198,120.7715,120.7198,120.737,40841.0
2019-11-22 13:55:00,140.06,140.07,140.03,140.04,21199.0,120.737,120.7456,120.7111,120.7198,21199.0
2019-11-22 14:00:00,140.04,140.07,140.03,140.06,21585.0,120.7198,120.7456,120.7111,120.737,21585.0
2019-11-22 14:05:00,140.07,140.07,140.03,140.04,19302.0,120.7456,120.7456,120.7111,120.7198,19302.0
2019-11-22 14:10:00,140.04,140.06,140.0,140.01,31978.0,120.7198,120.737,120.6853,120.6939,31978.0
2019-11-22 14:15:00,140.01,140.05,139.95,139.96,79451.0,120.6939,120.7284,120.6422,120.6508,79451.0
2019-11-22 14:20:00,139.97,139.97,139.93,139.94,39414.0,120.6594,120.6594,120.6249,120.6336,39414.0
2019-11-22 14:25:00,139.94,139.96,139.92,139.92,45591.0,120.6336,120.6508,120.6163,120.6163,45591.0
2019-11-22 14:30:00,139.93,139.94,139.9,139.91,35112.0,120.6249,120.6336,120.5991,120.6077,35112.0
2019-11-22 14:35:00,139.9,139.94,139.9,139.93,28200.0,120.5991,120.6336,120.5991,120.6249,28200.0
2019-11-22 14:40:00,139.93,139.94,139.91,139.91,22844.0,120.6249,120.6336,120.6077,120.6077,22844.0
2019-11-22 14:45:00,139.91,139.92,139.89,139.89,35501.0,120.6077,120.6163,120.5905,120.5905,35501.0
2019-11-22 14:50:00,139.91,139.92,139.89,139.9,41872.0,120.6077,120.6163,120.5905,120.5991,41872.0
2019-11-22 14:55:00,139.91,139.92,139.88,139.89,23869.0,120.6077,120.6163,120.5818,120.5905,23869.0
2019-11-22 15:00:00,139.89,139.92,139.86,139.9,35730.0,120.5905,120.6163,120.5646,120.5991,35730.0
2019-11-22 15:05:00,139.91,139.92,139.84,139.87,25508.0,120.6077,120.6163,120.5474,120.5732,25508.0
2019-11-22 15:10:00,139.86,139.88,139.84,139.85,62441.0,120.5646,120.5818,120.5474,120.556,62441.0
2019-11-22 15:15:00,139.86,139.87,139.84,139.86,54954.0,120.5646,120.5732,120.5474,120.5646,54954.0
2019-11-22 15:20:00,139.86,139.91,139.85,139.9,23629.0,120.5646,120.6077,120.556,120.5991,23629.0
2019-11-22 15:25:00,139.9,139.93,139.89,139.92,7472.0,120.5991,120.6249,120.5905,120.6163,7472.0
2019-11-22 15:30:00,139.93,139.95,139.92,139.94,25072.0,120.6249,120.6422,120.6163,120.6336,25072.0
2019-11-22 15:35:00,139.94,139.95,139.92,139.93,23270.0,120.6336,120.6422,120.6163,120.6249,23270.0
2019-11-22 15:40:00,139.93,139.95,139.91,139.95,28106.0,120.6249,120.6422,120.6077,120.6422,28106.0
2019-11-22 15:45:00,139.94,139.94,139.88,139.89,46243.0,120.6336,120.6336,120.5818,120.5905,46243.0
2019-11-22 15:50:00,139.89,139.91,139.87,139.89,88569.0,120.5905,120.6077,120.5732,120.5905,88569.0
2019-11-22 15:55:00,139.89,139.9,139.86,139.88,139039.0,120.5905,120.5991,120.5646,120.5818,139039.0
2019-11-25 09:30:00,140.3,140.33,140.27,140.3,241642.0,120.9439,120.9698,120.918,120.9439,241642.0
2019-11-25 09:35:00,140.3,140.31,140.2,140.22,211178.0,120.9439,120.9525,120.8577,120.8749,211178.0
2019-11-25 09:40:00,140.21,140.28,140.2,140.24,93589.0,120.8663,120.9267,120.8577,120.8922,93589.0
2019-11-25 09:45:00,140.25,140.35,140.24,140.34,88084.0,120.9008,120.987,120.8922,120.9784,88084.0
2019-11-25 09:50:00,140.35,140.46,140.31,140.46,87485.0,120.987,121.0818,120.9525,121.0818,87485.0
2019-11-25 09:55:00,140.47,140.49,140.35,140.36,91789.0,121.0904,121.1077,120.987,120.9956,91789.0
2019-11-25 10:00:00,140.36,140.42,140.34,140.4,26436.0,120.9956,121.0473,120.9784,121.0301,26436.0
2019-11-25 10:05:00,140.41,140.46,140.37,140.43,98481.0,121.0387,121.0818,121.0042,121.056,98481.0
2019-11-25 10:10:00,140.42,140.42,140.33,140.39,33238.0,121.0473,121.0473,120.9698,121.0215,33238.0
2019-11-25 10:15:00,140.38,140.51,140.38,140.48,64975.0,121.0129,121.1249,121.0129,121.0991,64975.0
2019-11-25 10:20:00,140.47,140.51,140.41,140.43,32989.0,121.0904,121.1249,121.0387,121.056,32989.0
2019-11-25 10:25:00,140.44,140.49,140.35,140.39,122864.0,121.0646,121.1077,120.987,121.0215,122864.0
2019-11-25 10:30:00,140.4,140.4,140.35,140.37,70857.0,121.0301,121.0301,120.987,121.0042,70857.0
2019-11-25 10:35:00,140.37,140.41,140.35,140.36,61126.0,121.0042,121.0387,120.987,120.9956,61126.0
2019-11-25 10:40:00,140.36,140.4,140.35,140.4,45844.0,120.9956,121.0301,120.987,121.0301,45844.0
2019-11-25 10:45:00,140.39,140.4,140.34,140.34,71815.0,121.0215,121.0301,120.9784,120.9784,71815.0
2019-11-25 10:50:00,140.34,140.35,140.3,140.31,54184.0,120.9784,120.987,120.9439,120.9525,54184.0
2019-11-25 10:55:00,140.3,140.36,140.27,140.34,73488.0,120.9439,120.9956,120.918,120.9784,73488.0
2019-11-25 11:00:00,140.34,140.36,140.28,140.33,104916.0,120.9784,120.9956,120.9267,120.9698,104916.0
2019-11-25 11:05:00,140.33,140.34,140.3,140.32,28375.0,120.9698,120.9784,120.9439,120.9611,28375.0
2019-11-25 11:10:00,140.32,140.41,140.32,140.37,47723.0,120.9611,121.0387,120.9611,121.0042,47723.0
2019-11-25 11:15:00,140.38,140.44,140.37,140.43,29338.0,121.0129,121.0646,121.0042,121.056,29338.0
2019-11-25 11:20:00,140.42,140.42,140.33,140.34,41802.0,121.0473,121.0473,120.9698,120.9784,41802.0
2019-11-25 11:25:00,140.35,140.38,140.33,140.36,34298.0,120.987,121.0129,120.9698,120.9956,34298.0
2019-11-25 11:30:00,140.37,140.39,140.32,140.36,43077.0,121.0042,121.0215,120.9611,120.9956,43077.0
2019-11-25 11:35:00,140.36,140.4,140.36,140.39,30281.0,120.9956,121.0301,120.9956,121.0215,30281.0
2019-11-25 11:40:00,140.39,140.4,140.32,140.33,30911.0,121.0215,121.0301,120.9611,120.9698,30911.0
2019-11-25 11:45:00,140.33,140.38,140.33,140.37,16701.0,120.9698,121.0129,120.9698,121.0042,16701.0
2019-11-25 11:50:00,140.37,140.4,140.36,140.37,22438.0,121.0042,121.0301,120.9956,121.0042,22438.0
2019-11-25 11:55:00,140.37,140.4,140.36,140.39,20153.0,121.0042,121.0301,120.9956,121.0215,20153.0
2019-11-25 12:00:00,140.39,140.48,140.39,140.45,31599.0,121.0215,121.0991,121.0215,121.0732,31599.0
2019-11-25 12:05:00,140.45,140.48,140.44,140.47,17644.0,121.0732,121.0991,121.0646,121.0904,17644.0
2019-11-25 12:10:00,140.46,140.5,140.44,140.5,23369.0,121.0818,121.1163,121.0646,121.1163,23369.0
2019-11-25 12:15:00,140.5,140.52,140.49,140.51,16828.0,121.1163,121.1335,121.1077,121.1249,16828.0
2019-11-25 12:20:00,140.5,140.51,140.48,140.5,9371.0,121.1163,121.1249,121.0991,121.1163,9371.0
2019-11-25 12:25:00,140.5,140.53,140.48,140.52,29500.0,121.1163,121.1422,121.0991,121.1335,29500.0
2019-11-25 12:30:00,140.52,140.53,140.41,140.42,37552.0,121.1335,121.1422,121.0387,121.0473,37552.0
2019-11-25 12:35:00,140.42,140.42,140.4,140.4,21281.0,121.0473,121.0473,121.0301,121.0301,21281.0
2019-11-25 12:40:00,140.4,140.4,140.37,140.39,25206.0,121.0301,121.0301,121.0042,121.0215,25206.0
2019-11-25 12:45:00,140.39,140.39,140.37,140.37,19837.0,121.0215,121.0215,121.0042,121.0042,19837.0
2019-11-25 12:50:00,140.36,140.38,140.34,140.37,93911.0,120.9956,121.0129,120.9784,121.0042,93911.0
2019-11-25 12:55:00,140.36,140.43,140.36,140.4,44160.0,120.9956,121.056,120.9956,121.0301,44160.0
2019-11-25 13:00:00,140.4,140.46,140.38,140.43,60672.0,121.0301,121.0818,121.0129,121.056,60672.0
2019-11-25 13:05:00,140.42,140.45,140.39,140.45,18958.0,121.0473,121.0732,121.0215,121.0732,18958.0
2019-11-25 13:10:00,140.44,140.47,140.42,140.43,20227.0,121.0646,121.0904,121.0473,121.056,20227.0
2019-11-25 13:15:00,140.43,140.43,140.39,140.4,25998.0,121.056,121.056,121.0215,121.0301,25998.0
2019-11-25 13:20:00,140.41,140.41,140.39,140.41,8905.0,121.0387,121.0387,121.0215,121.0387,8905.0
2019-11-25 13:25:00,140.4,140.44,140.4,140.42,20119.0,121.0301,121.0646,121.0301,121.0473,20119.0
2019-11-25 13:30:00,140.43,140.47,140.4,140.42,12310.0,121.056,121.0904,121.0301,121.0473,12310.0
2019-11-25 13:35:00,140.43,140.43,140.39,140.4,17358.0,121.056,121.056,121.0215,121.0301,17358.0
2019-11-25 13:40:00,140.39,140.42,140.37,140.41,14780.0,121.0215,121.0473,121.0042,121.0387,14780.0
2019-11-25 13:45:00,140.43,140.47,140.43,140.44,26327.0,121.056,121.0904,121.056,121.0646,26327.0
2019-11-25 13:50:00,140.44,140.47,140.43,140.45,24468.0,121.0646,121.0904,121.056,121.0732,24468.0
2019-11-25 13:55:00,140.44,140.45,140.39,140.44,32871.0,121.0646,121.0732,121.0215,121.0646,32871.0
2019-11-25 14:00:00,140.44,140.44,140.4,140.43,20575.0,121.0646,121.0646,121.0301,121.056,20575.0
2019-11-25 14:05:00,140.43,140.44,140.37,140.37,20186.0,121.056,121.0646,121.0042,121.0042,20186.0
2019-11-25 14:10:00,140.37,140.37,140.32,140.32,29959.0,121.0042,121.0042,120.9611,120.9611,29959.0
2019-11-25 14:15:00,140.32,140.35,140.3,140.33,24548.0,120.9611,120.987,120.9439,120.9698,24548.0
2019-11-25 14:20:00,140.33,140.35,140.31,140.33,27252.0,120.9698,120.987,120.9525,120.9698,27252.0
2019-11-25 14:25:00,140.31,140.34,140.29,140.3,39756.0,120.9525,120.9784,120.9353,120.9439,39756.0
2019-11-25 14:30:00,140.3,140.35,140.29,140.35,23565.0,120.9439,120.987,120.9353,120.987,23565.0
2019-11-25 14:35:00,140.35,140.37,140.32,140.35,78574.0,120.987,121.0042,120.9611,120.987,78574.0
2019-11-25 14:40:00,140.35,140.39,140.35,140.35,12724.0,120.987,121.0215,120.987,120.987,12724.0
2019-11-25 14:45:00,140.35,140.36,140.34,140.35,13347.0,120.987,120.9956,120.9784,120.987,13347.0
2019-11-25 14:50:00,140.34,140.34,140.31,140.31,41457.0,120.9784,120.9784,120.9525,120.9525,41457.0
2019-11-25 14:55:00,140.32,140.35,140.28,140.3,48923.0,120.9611,120.987,120.9267,120.9439,48923.0
2019-11-25 15:00:00,140.31,140.32,140.2,140.2,60686.0,120.9525,120.9611,120.8577,120.8577,60686.0
2019-11-25 15:05:00,140.19,140.22,140.18,140.19,26155.0,120.8491,120.8749,120.8404,120.8491,26155.0
2019-11-25 15:10:00,140.19,140.24,140.19,140.23,32165.0,120.8491,120.8922,120.8491,120.8835,32165.0
2019-11-25 15:15:00,140.23,140.24,140.22,140.22,20184.0,120.8835,120.8922,120.8749,120.8749,20184.0
2019-11-25 15:20:00,140.22,140.26,140.2,140.22,31155.0,120.8749,120.9094,120.8577,120.8749,31155.0
2019-11-25 15:25:00,140.22,140.24,140.21,140.24,31487.0,120.8749,120.8922,120.8663,120.8922,31487.0
2019-11-25 15:30:00,140.24,140.27,140.23,140.23,31514.0,120.8922,120.918,120.8835,120.8835,31514.0
2019-11-25 15:35:00,140.23,140.26,140.22,140.24,49474.0,120.8835,120.9094,120.8749,120.8922,49474.0
2019-11-25 15:40:00,140.24,140.29,140.23,140.27,40491.0,120.8922,120.9353,120.8835,120.918,40491.0
2019-11-25 15:45:00,140.27,140.31,140.26,140.3,57838.0,120.918,120.9525,120.9094,120.9439,57838.0
2019-11-25 15:50:00,140.3,140.31,140.28,140.29,64459.0,120.9439,120.9525,120.9267,120.9353,64459.0
2019-11-25 15:55:00,140.3,140.33,140.28,140.33,136189.0,120.9439,120.9698,120.9267,120.9698,136189.0
2019-11-26 09:30:00,141.0,141.1,141.0,141.06,82518.0,121.5473,121.6335,121.5473,121.599,82518.0
2019-11-26 09:35:00,141.05,141.08,141.0,141.08,48937.0,121.5904,121.6163,121.5473,121.6163,48937.0
2019-11-26 09:40:00,141.08,141.19,141.07,141.17,143720.0,121.6163,121.7111,121.6077,121.6939,143720.0
2019-11-26 09:45:00,141.17,141.23,141.14,141.22,130868.0,121.6939,121.7456,121.668,121.737,130868.0
2019-11-26 09:50:00,141.23,141.29,141.22,141.28,69131.0,121.7456,121.7973,121.737,121.7887,69131.0
2019-11-26 09:55:00,141.27,141.28,141.22,141.23,45517.0,121.7801,121.7887,121.737,121.7456,45517.0
2019-11-26 10:00:00,141.24,141.27,141.1,141.15,112815.0,121.7542,121.7801,121.6335,121.6766,112815.0
2019-11-26 10:05:00,141.15,141.2,141.12,141.14,47206.0,121.6766,121.7197,121.6508,121.668,47206.0
2019-11-26 10:10:00,141.14,141.15,141.08,141.09,21371.0,121.668,121.6766,121.6163,121.6249,21371.0
2019-11-26 10:15:00,141.1,141.2,141.09,141.15,85811.0,121.6335,121.7197,121.6249,121.6766,85811.0
2019-11-26 10:20:00,141.16,141.2,141.15,141.18,21650.0,121.6852,121.7197,121.6766,121.7025,21650.0
2019-11-26 10:25:00,141.17,141.2,141.13,141.18,66281.0,121.6939,121.7197,121.6594,121.7025,66281.0
2019-11-26 10:30:00,141.19,141.25,141.19,141.25,50982.0,121.7111,121.7628,121.7111,121.7628,50982.0
2019-11-26 10:35:00,141.25,141.25,141.19,141.22,34317.0,121.7628,121.7628,121.7111,121.737,34317.0
2019-11-26 10:40:00,141.21,141.24,141.19,141.22,34133.0,121.7283,121.7542,121.7111,121.737,34133.0
2019-11-26 10:45:00,141.22,141.26,141.16,141.18,40568.0,121.737,121.7714,121.6852,121.7025,40568.0
2019-11-26 10:50:00,141.18,141.23,141.14,141.15,40221.0,121.7025,121.7456,121.668,121.6766,40221.0
2019-11-26 10:55:00,141.14,141.19,141.14,141.18,22696.0,121.668,121.7111,121.668,121.7025,22696.0
2019-11-26 11:00:00,141.18,141.23,141.15,141.21,14270.0,121.7025,121.7456,121.6766,121.7283,14270.0
2019-11-26 11:05:00,141.22,141.22,141.18,141.21,43669.0,121.737,121.737,121.7025,121.7283,43669.0
2019-11-26 11:10:00,141.2,141.26,141.19,141.25,30964.0,121.7197,121.7714,121.7111,121.7628,30964.0
2019-11-26 11:15:00,141.24,141.27,141.24,141.27,12586.0,121.7542,121.7801,121.7542,121.7801,12586.0
2019-11-26 11:20:00,141.27,141.28,141.24,141.27,29133.0,121.7801,121.7887,121.7542,121.7801,29133.0
2019-11-26 11:25:00,141.27,141.29,141.26,141.27,29034.0,121.7801,121.7973,121.7714,121.7801,29034.0
2019-11-26 11:30:00,141.27,141.27,141.19,141.2,9445.0,121.7801,121.7801,121.7111,121.7197,9445.0
2019-11-26 11:35:00,141.2,141.31,141.1,141.13,198099.0,121.7197,121.8146,121.6335,121.6594,198099.0
2019-11-26 11:40:00,141.13,141.13,141.07,141.08,8623.0,121.6594,121.6594,121.6077,121.6163,8623.0
2019-11-26 11:45:00,141.08,141.14,141.05,141.12,25999.0,121.6163,121.668,121.5904,121.6508,25999.0
2019-11-26 11:50:00,141.12,141.14,141.07,141.07,17849.0,121.6508,121.668,121.6077,121.6077,17849.0
2019-11-26 11:55:00,141.07,141.13,141.01,141.08,189022.0,121.6077,121.6594,121.5559,121.6163,189022.0
2019-11-26 12:00:00,141.08,141.1,141.06,141.08,25156.0,121.6163,121.6335,121.599,121.6163,25156.0
2019-11-26 12:05:00,141.08,141.13,141.05,141.09,58904.0,121.6163,121.6594,121.5904,121.6249,58904.0
2019-11-26 12:10:00,141.09,141.11,141.07,141.08,21276.0,121.6249,121.6421,121.6077,121.6163,21276.0
2019-11-26 12:15:00,141.08,141.1,141.07,141.09,26907.0,121.6163,121.6335,121.6077,121.6249,26907.0
2019-11-26 12:20:00,141.09,141.1,141.07,141.08,18513.0,121.6249,121.6335,121.6077,121.6163,18513.0
2019-11-26 12:25:00,141.08,141.09,141.02,141.03,8724.0,121.6163,121.6249,121.5646,121.5732,8724.0
2019-11-26 12:30:00,141.03,141.05,141.02,141.03,11670.0,121.5732,121.5904,121.5646,121.5732,11670.0
2019-11-26 12:35:00,141.04,141.05,140.99,141.0,40365.0,121.5818,121.5904,121.5387,121.5473,40365.0
2019-11-26 12:40:00,141.01,141.05,141.01,141.02,14130.0,121.5559,121.5904,121.5559,121.5646,14130.0
2019-11-26 12:45:00,141.02,141.11,141.02,141.1,15103.0,121.5646,121.6421,121.5646,121.6335,15103.0
2019-11-26 12:50:00,141.1,141.13,141.08,141.1,12518.0,121.6335,121.6594,121.6163,121.6335,12518.0
2019-11-26 12:55:00,141.09,141.13,141.09,141.12,13294.0,121.6249,121.6594,121.6249,121.6508,13294.0
2019-11-26 13:00:00,141.11,141.15,141.06,141.08,32612.0,121.6421,121.6766,121.599,121.6163,32612.0
2019-11-26 13:05:00,141.07,141.09,141.05,141.05,7802.0,121.6077,121.6249,121.5904,121.5904,7802.0
2019-11-26 13:10:00,141.05,141.06,141.0,141.01,11262.0,121.5904,121.599,121.5473,121.5559,11262.0
2019-11-26 13:15:00,141.01,141.01,140.97,140.97,6138.0,121.5559,121.5559,121.5215,121.5215,6138.0
2019-11-26 13:20:00,140.97,140.98,140.94,140.97,10257.0,121.5215,121.5301,121.4956,121.5215,10257.0
2019-11-26 13:25:00,140.98,141.04,140.98,141.0,13957.0,121.5301,121.5818,121.5301,121.5473,13957.0
2019-11-26 13:30:00,141.0,141.06,140.99,141.04,15382.0,121.5473,121.599,121.5387,121.5818,15382.0
2019-11-26 13:35:00,141.04,141.05,141.01,141.03,11576.0,121.5818,121.5904,121.5559,121.5732,11576.0
2019-11-26 13:40:00,141.02,141.11,141.02,141.1,16839.0,121.5646,121.6421,121.5646,121.6335,16839.0
2019-11-26 13:45:00,141.11,141.14,141.11,141.11,8390.0,121.6421,121.668,121.6421,121.6421,8390.0
2019-11-26 13:50:00,141.12,141.16,141.09,141.16,10257.0,121.6508,121.6852,121.6249,121.6852,10257.0
2019-11-26 13:55:00,141.16,141.21,141.15,141.2,15900.0,121.6852,121.7283,121.6766,121.7197,15900.0
2019-11-26 14:00:00,141.2,141.21,141.18,141.18,19656.0,121.7197,121.7283,121.7025,121.7025,19656.0
2019-11-26 14:05:00,141.18,141.2,141.17,141.19,16991.0,121.7025,121.7197,121.6939,121.7111,16991.0
2019-11-26 14:10:00,141.18,141.19,141.12,141.13,24325.0,121.7025,121.7111,121.6508,121.6594,24325.0
2019-11-26 14:15:00,141.13,141.16,141.1,141.12,20521.0,121.6594,121.6852,121.6335,121.6508,20521.0
2019-11-26 14:20:00,141.12,141.12,141.08,141.1,15486.0,121.6508,121.6508,121.6163,121.6335,15486.0
2019-11-26 14:25:00,141.09,141.1,141.04,141.06,18928.0,121.6249,121.6335,121.5818,121.599,18928.0
2019-11-26 14:30:00,141.06,141.07,141.02,141.03,17712.0,121.599,121.6077,121.5646,121.5732,17712.0
2019-11-26 14:35:00,141.03,141.08,141.02,141.06,17047.0,121.5732,121.6163,121.5646,121.599,17047.0
2019-11-26 14:40:00,141.06,141.12,141.06,141.09,32848.0,121.599,121.6508,121.599,121.6249,32848.0
2019-11-26 14:45:00,141.1,141.1,141.05,141.05,37365.0,121.6335,121.6335,121.5904,121.5904,37365.0
2019-11-26 14:50:00,141.06,141.12,141.03,141.09,43985.0,121.599,121.6508,121.5732,121.6249,43985.0
2019-11-26 14:55:00,141.09,141.1,141.04,141.1,40307.0,121.6249,121.6335,121.5818,121.6335,40307.0
2019-11-26 15:00:00,141.09,141.13,141.08,141.13,33435.0,121.6249,121.6594,121.6163,121.6594,33435.0
2019-11-26 15:05:00,141.13,141.14,141.11,141.13,13563.0,121.6594,121.668,121.6421,121.6594,13563.0
2019-11-26 15:10:00,141.13,141.16,141.1,141.11,26690.0,121.6594,121.6852,121.6335,121.6421,26690.0
2019-11-26 15:15:00,141.11,141.11,141.07,141.07,28138.0,121.6421,121.6421,121.6077,121.6077,28138.0
2019-11-26 15:20:00,141.08,141.12,141.06,141.1,42501.0,121.6163,121.6508,121.599,121.6335,42501.0
2019-11-26 15:25:00,141.09,141.12,141.08,141.1,25118.0,121.6249,121.6508,121.6163,121.6335,25118.0
2019-11-26 15:30:00,141.1,141.16,141.1,141.15,20419.0,121.6335,121.6852,121.6335,121.6766,20419.0
2019-11-26 15:35:00,141.14,141.15,141.11,141.14,32479.0,121.668,121.6766,121.6421,121.668,32479.0
2019-11-26 15:40:00,141.14,141.15,141.12,141.12,40272.0,121.668,121.6766,121.6508,121.6508,40272.0
2019-11-26 15:45:00,141.12,141.16,141.12,141.12,42129.0,121.6508,121.6852,121.6508,121.6508,42129.0
2019-11-26 15:50:00,141.12,141.15,141.12,141.14,84049.0,121.6508,121.6766,121.6508,121.668,84049.0
2019-11-26 15:55:00,141.13,141.16,141.11,141.15,238487.0,121.6594,121.6852,121.6421,121.6766,238487.0
2019-11-27 09:30:00,140.62,140.65,140.53,140.53,107593.0,121.2197,121.2456,121.1422,121.1422,107593.0
2019-11-27 09:35:00,140.52,140.54,140.48,140.54,52913.0,121.1335,121.1508,121.0991,121.1508,52913.0
2019-11-27 09:40:00,140.53,140.58,140.47,140.56,66964.0,121.1422,121.1853,121.0904,121.168,66964.0
2019-11-27 09:45:00,140.58,140.59,140.53,140.54,83781.0,121.1853,121.1939,121.1422,121.1508,83781.0
2019-11-27 09:50:00,140.54,140.57,140.51,140.52,58765.0,121.1508,121.1766,121.1249,121.1335,58765.0
2019-11-27 09:55:00,140.52,140.52,140.45,140.45,27527.0,121.1335,121.1335,121.0732,121.0732,27527.0
2019-11-27 10:00:00,140.45,140.71,140.42,140.71,248471.0,121.0732,121.2973,121.0473,121.2973,248471.0
2019-11-27 10:05:00,140.69,140.77,140.68,140.77,41512.0,121.2801,121.3491,121.2715,121.3491,41512.0
2019-11-27 10:10:00,140.76,140.76,140.68,140.69,4471.0,121.3404,121.3404,121.2715,121.2801,4471.0
2019-11-27 10:15:00,140.69,140.72,140.61,140.61,25853.0,121.2801,121.3059,121.2111,121.2111,25853.0
2019-11-27 10:20:00,140.61,140.69,140.61,140.65,20924.0,121.2111,121.2801,121.2111,121.2456,20924.0
2019-11-27 10:25:00,140.65,140.67,140.62,140.64,22363.0,121.2456,121.2628,121.2197,121.237,22363.0
2019-11-27 10:30:00,140.64,140.77,140.61,140.75,69722.0,121.237,121.3491,121.2111,121.3318,69722.0
2019-11-27 10:35:00,140.76,140.82,140.75,140.81,56495.0,121.3404,121.3922,121.3318,121.3835,56495.0
2019-11-27 10:40:00,140.81,140.86,140.78,140.8,27379.0,121.3835,121.4266,121.3577,121.3749,27379.0
2019-11-27 10:45:00,140.8,140.83,140.69,140.73,29481.0,121.3749,121.4008,121.2801,121.3146,29481.0
2019-11-27 10:50:00,140.73,140.73,140.63,140.63,26754.0,121.3146,121.3146,121.2284,121.2284,26754.0
2019-11-27 10:55:00,140.64,140.65,140.55,140.55,50893.0,121.237,121.2456,121.1594,121.1594,50893.0
2019-11-27 11:00:00,140.55,140.66,140.52,140.66,57329.0,121.1594,121.2542,121.1335,121.2542,57329.0
2019-11-27 11:05:00,140.65,140.7,140.62,140.69,42579.0,121.2456,121.2887,121.2197,121.2801,42579.0
2019-11-27 11:10:00,140.69,140.74,140.64,140.66,83707.0,121.2801,121.3232,121.237,121.2542,83707.0
2019-11-27 11:15:00,140.67,140.69,140.65,140.68,61127.0,121.2628,121.2801,121.2456,121.2715,61127.0
2019-11-27 11:20:00,140.67,140.7,140.59,140.61,50666.0,121.2628,121.2887,121.1939,121.2111,50666.0
2019-11-27 11:25:00,140.59,140.63,140.53,140.55,72931.0,121.1939,121.2284,121.1422,121.1594,72931.0
2019-11-27 11:30:00,140.55,140.68,140.55,140.64,104449.0,121.1594,121.2715,121.1594,121.237,104449.0
2019-11-27 11:35:00,140.65,140.78,140.65,140.75,29206.0,121.2456,121.3577,121.2456,121.3318,29206.0
2019-11-27 11:40:00,140.75,140.76,140.72,140.74,20876.0,121.3318,121.3404,121.3059,121.3232,20876.0
2019-11-27 11:45:00,140.74,140.82,140.72,140.81,16192.0,121.3232,121.3922,121.3059,121.3835,16192.0
2019-11-27 11:50:00,140.81,140.86,140.8,140.85,30199.0,121.3835,121.4266,121.3749,121.418,30199.0
2019-11-27 11:55:00,140.86,140.86,140.82,140.84,20901.0,121.4266,121.4266,121.3922,121.4094,20901.0
2019-11-27 12:00:00,140.84,140.86,140.8,140.85,17374.0,121.4094,121.4266,121.3749,121.418,17374.0
2019-11-27 12:05:00,140.86,140.9,140.85,140.86,51996.0,121.4266,121.4611,121.418,121.4266,51996.0
2019-11-27 12:10:00,140.85,140.87,140.84,140.85,10835.0,121.418,121.4353,121.4094,121.418,10835.0
2019-11-27 12:15:00,140.85,140.86,140.8,140.81,21539.0,121.418,121.4266,121.3749,121.3835,21539.0
2019-11-27 12:20:00,140.8,140.81,140.77,140.8,21697.0,121.3749,121.3835,121.3491,121.3749,21697.0
2019-11-27 12:25:00,140.8,140.8,140.71,140.78,23223.0,121.3749,121.3749,121.2973,121.3577,23223.0
2019-11-27 12:30:00,140.77,140.78,140.75,140.76,24521.0,121.3491,121.3577,121.3318,121.3404,24521.0
2019-11-27 12:35:00,140.77,140.79,140.76,140.78,59142.0,121.3491,121.3663,121.3404,121.3577,59142.0
2019-11-27 12:40:00,140.79,140.87,140.77,140.86,94477.0,121.3663,121.4353,121.3491,121.4266,94477.0
2019-11-27 12:45:00,140.87,140.89,140.84,140.87,72037.0,121.4353,121.4525,121.4094,121.4353,72037.0
2019-11-27 12:50:00,140.86,140.91,140.86,140.88,16122.0,121.4266,121.4697,121.4266,121.4439,16122.0
2019-11-27 12:55:00,140.88,140.9,140.87,140.89,14276.0,121.4439,121.4611,121.4353,121.4525,14276.0
2019-11-27 13:00:00,140.89,140.9,140.72,140.74,69026.0,121.4525,121.4611,121.3059,121.3232,69026.0
2019-11-27 13:05:00,140.73,140.73,140.63,140.67,72779.0,121.3146,121.3146,121.2284,121.2628,72779.0
2019-11-27 13:10:00,140.68,140.72,140.68,140.72,8508.0,121.2715,121.3059,121.2715,121.3059,8508.0
2019-11-27 13:15:00,140.72,140.72,140.63,140.64,33075.0,121.3059,121.3059,121.2284,121.237,33075.0
2019-11-27 13:20:00,140.65,140.7,140.63,140.68,35409.0,121.2456,121.2887,121.2284,121.2715,35409.0
2019-11-27 13:25:00,140.69,140.74,140.68,140.73,10607.0,121.2801,121.3232,121.2715,121.3146,10607.0
2019-11-27 13:30:00,140.73,140.77,140.73,140.73,22830.0,121.3146,121.3491,121.3146,121.3146,22830.0
2019-11-27 13:35:00,140.72,140.77,140.71,140.75,21127.0,121.3059,121.3491,121.2973,121.3318,21127.0
2019-11-27 13:40:00,140.75,140.78,140.75,140.76,21242.0,121.3318,121.3577,121.3318,121.3404,21242.0
2019-11-27 13:45:00,140.77,140.81,140.77,140.81,13688.0,121.3491,121.3835,121.3491,121.3835,13688.0
2019-11-27 13:50:00,140.81,140.81,140.75,140.76,37711.0,121.3835,121.3835,121.3318,121.3404,37711.0
2019-11-27 13:55:00,140.75,140.79,140.75,140.78,17997.0,121.3318,121.3663,121.3318,121.3577,17997.0
2019-11-27 14:00:00,140.79,140.82,140.78,140.82,43280.0,121.3663,121.3922,121.3577,121.3922,43280.0
2019-11-27 14:05:00,140.82,140.84,140.77,140.79,49418.0,121.3922,121.4094,121.3491,121.3663,49418.0
2019-11-27 14:10:00,140.78,140.81,140.78,140.8,21993.0,121.3577,121.3835,121.3577,121.3749,21993.0
2019-11-27 14:15:00,140.79,140.82,140.73,140.77,27365.0,121.3663,121.3922,121.3146,121.3491,27365.0
2019-11-27 14:20:00,140.76,140.76,140.74,140.75,5364.0,121.3404,121.3404,121.3232,121.3318,5364.0
2019-11-27 14:25:00,140.74,140.78,140.73,140.73,9451.0,121.3232,121.3577,121.3146,121.3146,9451.0
2019-11-27 14:30:00,140.73,140.77,140.71,140.71,18850.0,121.3146,121.3491,121.2973,121.2973,18850.0
2019-11-27 14:35:00,140.71,140.72,140.69,140.7,21355.0,121.2973,121.3059,121.2801,121.2887,21355.0
2019-11-27 14:40:00,140.71,140.71,140.68,140.7,20634.0,121.2973,121.2973,121.2715,121.2887,20634.0
2019-11-27 14:45:00,140.7,140.72,140.69,140.69,16710.0,121.2887,121.3059,121.2801,121.2801,16710.0
2019-11-27 14:50:00,140.68,140.75,140.67,140.72,40525.0,121.2715,121.3318,121.2628,121.3059,40525.0
2019-11-27 14:55:00,140.72,140.74,140.67,140.71,111348.0,121.3059,121.3232,121.2628,121.2973,111348.0
2019-11-27 15:00:00,140.71,140.75,140.69,140.69,83936.0,121.2973,121.3318,121.2801,121.2801,83936.0
2019-11-27 15:05:00,140.69,140.7,140.64,140.68,21510.0,121.2801,121.2887,121.237,121.2715,21510.0
2019-11-27 15:10:00,140.67,140.67,140.61,140.66,38889.0,121.2628,121.2628,121.2111,121.2542,38889.0
2019-11-27 15:15:00,140.66,140.68,140.64,140.65,7492.0,121.2542,121.2715,121.237,121.2456,7492.0
2019-11-27 15:20:00,140.65,140.66,140.63,140.65,23979.0,121.2456,121.2542,121.2284,121.2456,23979.0
2019-11-27 15:25:00,140.65,140.7,140.61,140.68,126991.0,121.2456,121.2887,121.2111,121.2715,126991.0
2019-11-27 15:30:00,140.68,140.73,140.68,140.7,62155.0,121.2715,121.3146,121.2715,121.2887,62155.0
2019-11-27 15:35:00,140.71,140.74,140.7,140.74,17823.0,121.2973,121.3232,121.2887,121.3232,17823.0
2019-11-27 15:40:00,140.73,140.74,140.71,140.73,87964.0,121.3146,121.3232,121.2973,121.3146,87964.0
2019-11-27 15:45:00,140.73,140.75,140.69,140.7,34340.0,121.3146,121.3318,121.2801,121.2887,34340.0
2019-11-27 15:50:00,140.69,140.71,140.68,140.7,121449.0,121.2801,121.2973,121.2715,121.2887,121449.0
2019-11-27 15:55:00,140.7,140.77,140.69,140.72,150900.0,121.2887,121.3491,121.2801,121.3059,150900.0
2019-11-29 09:30:00,140.62,140.65,140.56,140.61,98579.0,121.2197,121.2456,121.168,121.2111,98579.0
2019-11-29 09:35:00,140.62,140.63,140.38,140.42,134147.0,121.2197,121.2284,121.0129,121.0473,134147.0
2019-11-29 09:40:00,140.43,140.49,140.32,140.37,77000.0,121.056,121.1077,120.9611,121.0042,77000.0
2019-11-29 09:45:00,140.37,140.51,140.36,140.49,50974.0,121.0042,121.1249,120.9956,121.1077,50974.0
2019-11-29 09:50:00,140.49,140.55,140.48,140.52,38489.0,121.1077,121.1594,121.0991,121.1335,38489.0
2019-11-29 09:55:00,140.52,140.53,140.38,140.4,72502.0,121.1335,121.1422,121.0129,121.0301,72502.0
2019-11-29 10:00:00,140.4,140.48,140.39,140.43,75407.0,121.0301,121.0991,121.0215,121.056,75407.0
2019-11-29 10:05:00,140.41,140.5,140.41,140.48,36841.0,121.0387,121.1163,121.0387,121.0991,36841.0
2019-11-29 10:10:00,140.46,140.48,140.42,140.45,29362.0,121.0818,121.0991,121.0473,121.0732,29362.0
2019-11-29 10:15:00,140.46,140.48,140.4,140.41,34759.0,121.0818,121.0991,121.0301,121.0387,34759.0
2019-11-29 10:20:00,140.41,140.43,140.25,140.3,38468.0,121.0387,121.056,120.9008,120.9439,38468.0
2019-11-29 10:25:00,140.3,140.3,140.08,140.09,96635.0,120.9439,120.9439,120.7542,120.7629,96635.0
2019-11-29 10:30:00,140.08,140.08,139.8,139.88,273374.0,120.7542,120.7542,120.5129,120.5818,273374.0
2019-11-29 10:35:00,139.88,139.93,139.8,139.88,67535.0,120.5818,120.6249,120.5129,120.5818,67535.0
2019-11-29 10:40:00,139.87,139.92,139.78,139.92,131342.0,120.5732,120.6163,120.4956,120.6163,131342.0
2019-11-29 10:45:00,139.93,139.96,139.86,139.96,53250.0,120.6249,120.6508,120.5646,120.6508,53250.0
2019-11-29 10:50:00,139.96,139.99,139.93,139.98,52212.0,120.6508,120.6767,120.6249,120.668,52212.0
2019-11-29 10:55:00,139.98,140.08,139.84,139.88,103178.0,120.668,120.7542,120.5474,120.5818,103178.0
2019-11-29 11:00:00,139.89,140.01,139.87,140.01,66928.0,120.5905,120.6939,120.5732,120.6939,66928.0
2019-11-29 11:05:00,140.0,140.13,139.98,140.07,85402.0,120.6853,120.7973,120.668,120.7456,85402.0
2019-11-29 11:10:00,140.06,140.14,140.02,140.14,84811.0,120.737,120.806,120.7025,120.806,84811.0
2019-11-29 11:15:00,140.15,140.21,140.04,140.21,59320.0,120.8146,120.8663,120.7198,120.8663,59320.0
2019-11-29 11:20:00,140.22,140.24,140.13,140.18,44560.0,120.8749,120.8922,120.7973,120.8404,44560.0
2019-11-29 11:25:00,140.19,140.23,140.17,140.22,32548.0,120.8491,120.8835,120.8318,120.8749,32548.0
2019-11-29 11:30:00,140.22,140.29,140.22,140.26,94170.0,120.8749,120.9353,120.8749,120.9094,94170.0
2019-11-29 11:35:00,140.26,140.32,140.26,140.27,27040.0,120.9094,120.9611,120.9094,120.918,27040.0
2019-11-29 11:40:00,140.27,140.41,140.25,140.4,123795.0,120.918,121.0387,120.9008,121.0301,123795.0
2019-11-29 11:45:00,140.39,140.59,140.39,140.58,126857.0,121.0215,121.1939,121.0215,121.1853,126857.0
2019-11-29 11:50:00,140.59,140.62,140.54,140.56,89932.0,121.1939,121.2197,121.1508,121.168,89932.0
2019-11-29 11:55:00,140.56,140.61,140.53,140.6,80802.0,121.168,121.2111,121.1422,121.2025,80802.0
2019-11-29 12:00:00,140.6,140.61,140.56,140.61,39937.0,121.2025,121.2111,121.168,121.2111,39937.0
2019-11-29 12:05:00,140.61,140.68,140.61,140.64,64708.0,121.2111,121.2715,121.2111,121.237,64708.0
2019-11-29 12:10:00,140.63,140.64,140.58,140.58,53922.0,121.2284,121.237,121.1853,121.1853,53922.0
2019-11-29 12:15:00,140.59,140.61,140.55,140.56,34130.0,121.1939,121.2111,121.1594,121.168,34130.0
2019-11-29 12:20:00,140.56,140.59,140.53,140.59,91785.0,121.168,121.1939,121.1422,121.1939,91785.0
2019-11-29 12:25:00,140.59,140.64,140.57,140.6,94014.0,121.1939,121.237,121.1766,121.2025,94014.0
2019-11-29 12:30:00,140.61,140.62,140.55,140.62,151572.0,121.2111,121.2197,121.1594,121.2197,151572.0
2019-11-29 12:35:00,140.61,140.64,140.56,140.57,203291.0,121.2111,121.237,121.168,121.1766,203291.0
2019-11-29 12:40:00,140.57,140.58,140.35,140.4,172209.0,121.1766,121.1853,120.987,121.0301,172209.0
2019-11-29 12:45:00,140.4,140.42,140.23,140.24,96179.0,121.0301,121.0473,120.8835,120.8922,96179.0
2019-11-29 12:50:00,140.24,140.27,140.15,140.26,459808.0,120.8922,120.918,120.8146,120.9094,459808.0
2019-11-29 12:55:00,140.25,140.46,140.2,140.43,1302448.0,120.9008,121.0818,120.8577,121.056,1302448.0
2019-12-02 09:30:00,138.14,138.19,138.06,138.12,368789.0,119.289,119.3321,119.2199,119.2717,368789.0
2019-12-02 09:35:00,138.13,138.28,138.1,138.25,634710.0,119.2803,119.4099,119.2544,119.384,634710.0
2019-12-02 09:40:00,138.25,138.29,138.01,138.03,284364.0,119.384,119.4185,119.1767,119.194,284364.0
2019-12-02 09:45:00,138.02,138.09,137.97,138.0,132421.0,119.1853,119.2458,119.1422,119.1681,132421.0
2019-12-02 09:50:00,138.0,138.15,137.98,138.05,142594.0,119.1681,119.2976,119.1508,119.2112,142594.0
2019-12-02 09:55:00,138.05,138.05,137.95,138.03,94971.0,119.2112,119.2112,119.1249,119.194,94971.0
2019-12-02 10:00:00,138.05,138.64,138.04,138.62,552874.0,119.2112,119.7207,119.2026,119.7035,552874.0
2019-12-02 10:05:00,138.63,138.67,138.37,138.4,170564.0,119.7121,119.7466,119.4876,119.5135,170564.0
2019-12-02 10:10:00,138.41,138.43,138.21,138.22,179979.0,119.5221,119.5394,119.3494,119.358,179979.0
2019-12-02 10:15:00,138.21,138.31,138.14,138.31,137622.0,119.3494,119.4358,119.289,119.4358,137622.0
2019-12-02 10:20:00,138.31,138.32,138.06,138.1,146785.0,119.4358,119.4444,119.2199,119.2544,146785.0
2019-12-02 10:25:00,138.1,138.19,138.0,138.14,163553.0,119.2544,119.3321,119.1681,119.289,163553.0
2019-12-02 10:30:00,138.14,138.23,138.11,138.14,122411.0,119.289,119.3667,119.2631,119.289,122411.0
2019-12-02 10:35:00,138.15,138.67,138.15,138.2,386044.0,119.2976,119.7466,119.2976,119.3408,386044.0
2019-12-02 10:40:00,138.2,138.3,138.07,138.11,106104.0,119.3408,119.4271,119.2285,119.2631,106104.0
2019-12-02 10:45:00,138.11,138.47,138.1,138.43,96728.0,119.2631,119.5739,119.2544,119.5394,96728.0
2019-12-02 10:50:00,138.43,138.45,138.3,138.36,105210.0,119.5394,119.5567,119.4271,119.4789,105210.0
2019-12-02 10:55:00,138.37,138.46,138.35,138.44,220623.0,119.4876,119.5653,119.4703,119.548,220623.0
2019-12-02 11:00:00,138.43,138.44,138.25,138.4,169779.0,119.5394,119.548,119.384,119.5135,169779.0
2019-12-02 11:05:00,138.4,138.55,138.39,138.52,101467.0,119.5135,119.643,119.5048,119.6171,101467.0
2019-12-02 11:10:00,138.53,138.59,138.45,138.48,101833.0,119.6257,119.6776,119.5567,119.5826,101833.0
2019-12-02 11:15:00,138.48,138.49,138.38,138.39,57698.0,119.5826,119.5912,119.4962,119.5048,57698.0
2019-12-02 11:20:00,138.39,138.49,138.37,138.49,145216.0,119.5048,119.5912,119.4876,119.5912,145216.0
2019-12-02 11:25:00,138.48,138.55,138.4,138.54,84329.0,119.5826,119.643,119.5135,119.6344,84329.0
2019-12-02 11:30:00,138.53,138.58,138.5,138.56,52572.0,119.6257,119.6689,119.5998,119.6517,52572.0
2019-12-02 11:35:00,138.56,138.59,138.47,138.49,68000.0,119.6517,119.6776,119.5739,119.5912,68000.0
2019-12-02 11:40:00,138.47,138.54,138.42,138.51,43747.0,119.5739,119.6344,119.5308,119.6085,43747.0
2019-12-02 11:45:00,138.52,138.56,138.46,138.5,58037.0,119.6171,119.6517,119.5653,119.5998,58037.0
2019-12-02 11:50:00,138.5,138.5,138.39,138.42,56388.0,119.5998,119.5998,119.5048,119.5308,56388.0
2019-12-02 11:55:00,138.42,138.42,138.28,138.33,50945.0,119.5308,119.5308,119.4099,119.453,50945.0
2019-12-02 12:00:00,138.33,138.39,138.3,138.38,61081.0,119.453,119.5048,119.4271,119.4962,61081.0
2019-12-02 12:05:00,138.39,138.39,138.32,138.35,31308.0,119.5048,119.5048,119.4444,119.4703,31308.0
2019-12-02 12:10:00,138.35,138.36,138.29,138.31,957307.0,119.4703,119.4789,119.4185,119.4358,957307.0
2019-12-02 12:15:00,138.31,138.35,138.29,138.31,38240.0,119.4358,119.4703,119.4185,119.4358,38240.0
2019-12-02 12:20:00,138.31,138.34,138.29,138.3,246264.0,119.4358,119.4617,119.4185,119.4271,246264.0
2019-12-02 12:25:00,138.3,138.42,138.21,138.31,111287.0,119.4271,119.5308,119.3494,119.4358,111287.0
2019-12-02 12:30:00,138.32,138.35,138.29,138.35,24273.0,119.4444,119.4703,119.4185,119.4703,24273.0
2019-12-02 12:35:00,138.35,138.35,138.26,138.27,19309.0,119.4703,119.4703,119.3926,119.4012,19309.0
2019-12-02 12:40:00,138.27,138.31,138.18,138.22,45151.0,119.4012,119.4358,119.3235,119.358,45151.0
2019-12-02 12:45:00,138.22,138.39,138.19,138.38,32399.0,119.358,119.5048,119.3321,119.4962,32399.0
2019-12-02 12:50:00,138.38,138.42,138.33,138.34,57540.0,119.4962,119.5308,119.453,119.4617,57540.0
2019-12-02 12:55:00,138.34,138.37,138.29,138.37,47048.0,119.4617,119.4876,119.4185,119.4876,47048.0
2019-12-02 13:00:00,138.37,138.4,138.32,138.37,112540.0,119.4876,119.5135,119.4444,119.4876,112540.0
2019-12-02 13:05:00,138.37,138.46,138.25,138.27,170155.0,119.4876,119.5653,119.384,119.4012,170155.0
2019-12-02 13:10:00,138.28,138.33,138.27,138.29,37698.0,119.4099,119.453,119.4012,119.4185,37698.0
2019-12-02 13:15:00,138.3,138.38,138.28,138.28,72391.0,119.4271,119.4962,119.4099,119.4099,72391.0
2019-12-02 13:20:00,138.28,138.35,138.27,138.3,25938.0,119.4099,119.4703,119.4012,119.4271,25938.0
2019-12-02 13:25:00,138.3,138.33,138.25,138.33,11130.0,119.4271,119.453,119.384,119.453,11130.0
2019-12-02 13:30:00,138.33,138.36,138.3,138.31,28719.0,119.453,119.4789,119.4271,119.4358,28719.0
2019-12-02 13:35:00,138.32,138.37,138.31,138.33,15999.0,119.4444,119.4876,119.4358,119.453,15999.0
2019-12-02 13:40:00,138.34,138.39,138.33,138.33,55141.0,119.4617,119.5048,119.453,119.453,55141.0
2019-12-02 13:45:00,138.33,138.33,138.25,138.25,25630.0,119.453,119.453,119.384,119.384,25630.0
2019-12-02 13:50:00,138.24,138.25,138.2,138.22,38469.0,119.3753,119.384,119.3408,119.358,38469.0
2019-12-02 13:55:00,138.2,138.24,138.18,138.22,28534.0,119.3408,119.3753,119.3235,119.358,28534.0
2019-12-02 14:00:00,138.23,138.31,138.22,138.3,22377.0,119.3667,119.4358,119.358,119.4271,22377.0
2019-12-02 14:05:00,138.3,138.32,138.26,138.31,38549.0,119.4271,119.4444,119.3926,119.4358,38549.0
2019-12-02 14:10:00,138.31,138.35,138.29,138.34,28789.0,119.4358,119.4703,119.4185,119.4617,28789.0
2019-12-02 14:15:00,138.34,138.38,138.31,138.37,97928.0,119.4617,119.4962,119.4358,119.4876,97928.0
2019-12-02 14:20:00,138.36,138.37,138.13,138.13,173397.0,119.4789,119.4876,119.2803,119.2803,173397.0
2019-12-02 14:25:00,138.14,138.15,138.07,138.07,44659.0,119.289,119.2976,119.2285,119.2285,44659.0
2019-12-02 14:30:00,138.06,138.08,138.0,138.07,148709.0,119.2199,119.2372,119.1681,119.2285,148709.0
2019-12-02 14:35:00,138.06,138.15,138.06,138.14,68980.0,119.2199,119.2976,119.2199,119.289,68980.0
2019-12-02 14:40:00,138.15,138.17,138.11,138.15,30365.0,119.2976,119.3149,119.2631,119.2976,30365.0
2019-12-02 14:45:00,138.15,138.25,138.11,138.21,49932.0,119.2976,119.384,119.2631,119.3494,49932.0
2019-12-02 14:50:00,138.21,138.22,138.16,138.19,70780.0,119.3494,119.358,119.3062,119.3321,70780.0
2019-12-02 14:55:00,138.19,138.19,138.02,138.09,131218.0,119.3321,119.3321,119.1853,119.2458,131218.0
2019-12-02 15:00:00,138.08,138.34,138.07,138.34,120288.0,119.2372,119.4617,119.2285,119.4617,120288.0
2019-12-02 15:05:00,138.33,138.35,138.3,138.34,50803.0,119.453,119.4703,119.4271,119.4617,50803.0
2019-12-02 15:10:00,138.34,138.38,138.27,138.28,138852.0,119.4617,119.4962,119.4012,119.4099,138852.0
2019-12-02 15:15:00,138.28,138.29,138.24,138.28,44544.0,119.4099,119.4185,119.3753,119.4099,44544.0
2019-12-02 15:20:00,138.28,138.32,138.26,138.31,47057.0,119.4099,119.4444,119.3926,119.4358,47057.0
2019-12-02 15:25:00,138.3,138.32,138.25,138.25,52762.0,119.4271,119.4444,119.384,119.384,52762.0
2019-12-02 15:30:00,138.25,138.31,138.25,138.31,49223.0,119.384,119.4358,119.384,119.4358,49223.0
2019-12-02 15:35:00,138.31,138.33,138.29,138.3,37650.0,119.4358,119.453,119.4185,119.4271,37650.0
2019-12-02 15:40:00,138.31,138.37,138.29,138.37,94285.0,119.4358,119.4876,119.4185,119.4876,94285.0
2019-12-02 15:45:00,138.37,138.43,138.33,138.35,89522.0,119.4876,119.5394,119.453,119.4703,89522.0
2019-12-02 15:50:00,138.34,138.36,138.3,138.31,605012.0,119.4617,119.4789,119.4271,119.4358,605012.0
2019-12-02 15:55:00,138.31,138.35,138.27,138.33,610774.0,119.4358,119.4703,119.4012,119.453,610774.0
2019-12-03 09:30:00,140.02,140.18,139.95,139.98,499556.0,120.9124,121.0506,120.852,120.8779,499556.0
2019-12-03 09:35:00,139.98,140.05,139.93,140.0,187166.0,120.8779,120.9383,120.8347,120.8951,187166.0
2019-12-03 09:40:00,140.0,140.06,139.96,140.05,135190.0,120.8951,120.947,120.8606,120.9383,135190.0
2019-12-03 09:45:00,140.05,140.47,140.04,140.41,530609.0,120.9383,121.301,120.9297,121.2492,530609.0
2019-12-03 09:50:00,140.4,140.59,140.4,140.49,290313.0,121.2406,121.4046,121.2406,121.3183,290313.0
2019-12-03 09:55:00,140.49,140.61,140.45,140.49,335349.0,121.3183,121.4219,121.2837,121.3183,335349.0
2019-12-03 10:00:00,140.49,140.71,140.46,140.62,316480.0,121.3183,121.5083,121.2924,121.4305,316480.0
2019-12-03 10:05:00,140.62,140.67,140.49,140.66,125789.0,121.4305,121.4737,121.3183,121.4651,125789.0
2019-12-03 10:10:00,140.64,140.7,140.57,140.64,159327.0,121.4478,121.4996,121.3874,121.4478,159327.0
2019-12-03 10:15:00,140.65,140.72,140.57,140.62,166778.0,121.4564,121.5169,121.3874,121.4305,166778.0
2019-12-03 10:20:00,140.62,140.8,140.62,140.79,317266.0,121.4305,121.586,121.4305,121.5773,317266.0
2019-12-03 10:25:00,140.79,140.87,140.79,140.85,214693.0,121.5773,121.6464,121.5773,121.6291,214693.0
2019-12-03 10:30:00,140.86,140.89,140.74,140.78,247269.0,121.6378,121.6637,121.5342,121.5687,247269.0
2019-12-03 10:35:00,140.79,140.91,140.78,140.85,112395.0,121.5773,121.681,121.5687,121.6291,112395.0
2019-12-03 10:40:00,140.86,140.98,140.84,140.85,125727.0,121.6378,121.7414,121.6205,121.6291,125727.0
2019-12-03 10:45:00,140.83,141.07,140.82,141.05,218660.0,121.6119,121.8191,121.6032,121.8019,218660.0
2019-12-03 10:50:00,141.04,141.17,141.03,141.17,124189.0,121.7932,121.9055,121.7846,121.9055,124189.0
2019-12-03 10:55:00,141.17,141.28,141.14,141.16,163914.0,121.9055,122.0005,121.8796,121.8968,163914.0
2019-12-03 11:00:00,141.16,141.28,141.12,141.22,144136.0,121.8968,122.0005,121.8623,121.9487,144136.0
2019-12-03 11:05:00,141.22,141.35,141.17,141.23,194276.0,121.9487,122.0609,121.9055,121.9573,194276.0
2019-12-03 11:10:00,141.24,141.38,141.23,141.29,130385.0,121.9659,122.0868,121.9573,122.0091,130385.0
2019-12-03 11:15:00,141.3,141.39,141.27,141.38,196225.0,122.0177,122.0955,121.9918,122.0868,196225.0
2019-12-03 11:20:00,141.37,141.44,141.34,141.4,90519.0,122.0782,122.1386,122.0523,122.1041,90519.0
2019-12-03 11:25:00,141.4,141.56,141.34,141.46,154644.0,122.1041,122.2423,122.0523,122.1559,154644.0
2019-12-03 11:30:00,141.46,141.56,141.45,141.48,56222.0,122.1559,122.2423,122.1473,122.1732,56222.0
2019-12-03 11:35:00,141.47,141.53,141.4,141.42,82716.0,122.1645,122.2164,122.1041,122.1214,82716.0
2019-12-03 11:40:00,141.4,141.57,141.37,141.57,93122.0,122.1041,122.2509,122.0782,122.2509,93122.0
2019-12-03 11:45:00,141.57,141.58,141.49,141.56,57331.0,122.2509,122.2595,122.1818,122.2423,57331.0
2019-12-03 11:50:00,141.55,141.7,141.51,141.67,204225.0,122.2336,122.3632,122.1991,122.3372,204225.0
2019-12-03 11:55:00,141.67,141.67,141.56,141.58,67707.0,122.3372,122.3372,122.2423,122.2595,67707.0
2019-12-03 12:00:00,141.57,141.66,141.57,141.6,106045.0,122.2509,122.3286,122.2509,122.2768,106045.0
2019-12-03 12:05:00,141.59,141.64,141.52,141.54,45799.0,122.2682,122.3113,122.2077,122.225,45799.0
2019-12-03 12:10:00,141.54,141.59,141.53,141.55,57299.0,122.225,122.2682,122.2164,122.2336,57299.0
2019-12-03 12:15:00,141.56,141.59,141.53,141.54,48293.0,122.2423,122.2682,122.2164,122.225,48293.0
2019-12-03 12:20:00,141.54,141.54,141.48,141.48,115613.0,122.225,122.225,122.1732,122.1732,115613.0
2019-12-03 12:25:00,141.49,141.52,141.48,141.51,74203.0,122.1818,122.2077,122.1732,122.1991,74203.0
2019-12-03 12:30:00,141.51,141.52,141.48,141.49,50127.0,122.1991,122.2077,122.1732,122.1818,50127.0
2019-12-03 12:35:00,141.49,141.57,141.48,141.55,39798.0,122.1818,122.2509,122.1732,122.2336,39798.0
2019-12-03 12:40:00,141.55,141.62,141.52,141.54,62223.0,122.2336,122.2941,122.2077,122.225,62223.0
2019-12-03 12:45:00,141.55,141.6,141.55,141.58,71524.0,122.2336,122.2768,122.2336,122.2595,71524.0
2019-12-03 12:50:00,141.59,141.62,141.53,141.61,52565.0,122.2682,122.2941,122.2164,122.2854,52565.0
2019-12-03 12:55:00,141.62,141.77,141.61,141.67,92211.0,122.2941,122.4236,122.2854,122.3372,92211.0
2019-12-03 13:00:00,141.66,141.66,141.57,141.62,79302.0,122.3286,122.3286,122.2509,122.2941,79302.0
2019-12-03 13:05:00,141.62,141.69,141.61,141.63,63426.0,122.2941,122.3545,122.2854,122.3027,63426.0
2019-12-03 13:10:00,141.63,141.64,141.51,141.51,72501.0,122.3027,122.3113,122.1991,122.1991,72501.0
2019-12-03 13:15:00,141.5,141.54,141.48,141.51,107323.0,122.1904,122.225,122.1732,122.1991,107323.0
2019-12-03 13:20:00,141.51,141.51,141.45,141.46,44951.0,122.1991,122.1991,122.1473,122.1559,44951.0
2019-12-03 13:25:00,141.45,141.45,141.36,141.41,76432.0,122.1473,122.1473,122.0696,122.1127,76432.0
2019-12-03 13:30:00,141.4,141.45,141.37,141.38,28171.0,122.1041,122.1473,122.0782,122.0868,28171.0
2019-12-03 13:35:00,141.38,141.38,141.27,141.28,60080.0,122.0868,122.0868,121.9918,122.0005,60080.0
2019-12-03 13:40:00,141.28,141.29,141.2,141.25,77415.0,122.0005,122.0091,121.9314,121.9746,77415.0
2019-12-03 13:45:00,141.25,141.37,141.24,141.37,40632.0,121.9746,122.0782,121.9659,122.0782,40632.0
2019-12-03 13:50:00,141.37,141.4,141.36,141.38,18419.0,122.0782,122.1041,122.0696,122.0868,18419.0
2019-12-03 13:55:00,141.38,141.42,141.36,141.42,77829.0,122.0868,122.1214,122.0696,122.1214,77829.0
2019-12-03 14:00:00,141.41,141.43,141.3,141.33,36223.0,122.1127,122.13,122.0177,122.0436,36223.0
2019-12-03 14:05:00,141.32,141.34,141.28,141.3,45278.0,122.035,122.0523,122.0005,122.0177,45278.0
2019-12-03 14:10:00,141.3,141.33,141.28,141.31,25627.0,122.0177,122.0436,122.0005,122.0264,25627.0
2019-12-03 14:15:00,141.3,141.34,141.27,141.29,79401.0,122.0177,122.0523,121.9918,122.0091,79401.0
2019-12-03 14:20:00,141.29,141.33,141.28,141.31,78460.0,122.0091,122.0436,122.0005,122.0264,78460.0
2019-12-03 14:25:00,141.31,141.34,141.28,141.29,15730.0,122.0264,122.0523,122.0005,122.0091,15730.0
2019-12-03 14:30:00,141.28,141.31,141.21,141.28,80984.0,122.0005,122.0264,121.94,122.0005,80984.0
2019-12-03 14:35:00,141.28,141.28,141.2,141.22,38248.0,122.0005,122.0005,121.9314,121.9487,38248.0
2019-12-03 14:40:00,141.22,141.22,141.09,141.1,51017.0,121.9487,121.9487,121.8364,121.845,51017.0
2019-12-03 14:45:00,141.11,141.11,141.03,141.03,41121.0,121.8537,121.8537,121.7846,121.7846,41121.0
2019-12-03 14:50:00,141.03,141.22,141.01,141.22,73541.0,121.7846,121.9487,121.7673,121.9487,73541.0
2019-12-03 14:55:00,141.21,141.34,141.2,141.31,124717.0,121.94,122.0523,121.9314,122.0264,124717.0
2019-12-03 15:00:00,141.31,141.4,141.28,141.39,131255.0,122.0264,122.1041,122.0005,122.0955,131255.0
2019-12-03 15:05:00,141.39,141.44,141.37,141.44,45183.0,122.0955,122.1386,122.0782,122.1386,45183.0
2019-12-03 15:10:00,141.44,141.46,141.38,141.39,86618.0,122.1386,122.1559,122.0868,122.0955,86618.0
2019-12-03 15:15:00,141.39,141.41,141.32,141.34,35197.0,122.0955,122.1127,122.035,122.0523,35197.0
2019-12-03 15:20:00,141.33,141.33,141.21,141.21,60529.0,122.0436,122.0436,121.94,121.94,60529.0
2019-12-03 15:25:00,141.21,141.21,141.13,141.13,61810.0,121.94,121.94,121.8709,121.8709,61810.0
2019-12-03 15:30:00,141.13,141.15,141.1,141.14,124795.0,121.8709,121.8882,121.845,121.8796,124795.0
2019-12-03 15:35:00,141.14,141.17,141.09,141.09,59182.0,121.8796,121.9055,121.8364,121.8364,59182.0
2019-12-03 15:40:00,141.09,141.12,141.07,141.09,85038.0,121.8364,121.8623,121.8191,121.8364,85038.0
2019-12-03 15:45:00,141.09,141.11,141.04,141.09,106061.0,121.8364,121.8537,121.7932,121.8364,106061.0
2019-12-03 15:50:00,141.07,141.15,141.06,141.15,288513.0,121.8191,121.8882,121.8105,121.8882,288513.0
2019-12-03 15:55:00,141.15,141.23,141.14,141.21,833605.0,121.8882,121.9573,121.8796,121.94,833605.0
2019-12-04 09:30:00,140.34,140.47,140.33,140.46,127159.0,121.1887,121.301,121.1801,121.2924,127159.0
2019-12-04 09:35:00,140.45,140.45,140.25,140.4,139985.0,121.2837,121.2837,121.111,121.2406,139985.0
2019-12-04 09:40:00,140.4,140.43,140.34,140.36,69051.0,121.2406,121.2665,121.1887,121.206,69051.0
2019-12-04 09:45:00,140.36,140.38,140.27,140.33,93870.0,121.206,121.2233,121.1283,121.1801,93870.0
2019-12-04 09:50:00,140.33,140.4,140.19,140.19,72107.0,121.1801,121.2406,121.0592,121.0592,72107.0
2019-12-04 09:55:00,140.19,140.27,140.16,140.27,31248.0,121.0592,121.1283,121.0333,121.1283,31248.0
2019-12-04 10:00:00,140.27,140.5,139.83,139.87,292401.0,121.1283,121.3269,120.7483,120.7829,292401.0
2019-12-04 10:05:00,139.9,140.0,139.85,139.95,126479.0,120.8088,120.8951,120.7656,120.852,126479.0
2019-12-04 10:10:00,139.96,139.97,139.71,139.74,106381.0,120.8606,120.8692,120.6447,120.6706,106381.0
2019-12-04 10:15:00,139.73,139.82,139.66,139.79,163160.0,120.662,120.7397,120.6015,120.7138,163160.0
2019-12-04 10:20:00,139.78,139.78,139.48,139.6,402572.0,120.7052,120.7052,120.4461,120.5497,402572.0
2019-12-04 10:25:00,139.59,139.72,139.58,139.68,82043.0,120.5411,120.6534,120.5325,120.6188,82043.0
2019-12-04 10:30:00,139.69,139.71,139.57,139.66,75094.0,120.6274,120.6447,120.5238,120.6015,75094.0
2019-12-04 10:35:00,139.66,139.77,139.59,139.74,176656.0,120.6015,120.6965,120.5411,120.6706,176656.0
2019-12-04 10:40:00,139.75,139.76,139.57,139.7,57329.0,120.6793,120.6879,120.5238,120.6361,57329.0
2019-12-04 10:45:00,139.72,139.8,139.68,139.7,75424.0,120.6534,120.7224,120.6188,120.6361,75424.0
2019-12-04 10:50:00,139.72,139.74,139.63,139.65,22161.0,120.6534,120.6706,120.5756,120.5929,22161.0
2019-12-04 10:55:00,139.65,139.79,139.64,139.78,43599.0,120.5929,120.7138,120.5843,120.7052,43599.0
2019-12-04 11:00:00,139.78,139.82,139.67,139.67,66262.0,120.7052,120.7397,120.6102,120.6102,66262.0
2019-12-04 11:05:00,139.67,139.74,139.66,139.67,45834.0,120.6102,120.6706,120.6015,120.6102,45834.0
2019-12-04 11:10:00,139.67,139.72,139.49,139.5,155494.0,120.6102,120.6534,120.4547,120.4634,155494.0
2019-12-04 11:15:00,139.5,139.57,139.48,139.5,90120.0,120.4634,120.5238,120.4461,120.4634,90120.0
2019-12-04 11:20:00,139.5,139.52,139.43,139.45,75565.0,120.4634,120.4806,120.4029,120.4202,75565.0
2019-12-04 11:25:00,139.45,139.52,139.44,139.47,162472.0,120.4202,120.4806,120.4116,120.4375,162472.0
2019-12-04 11:30:00,139.47,139.51,139.4,139.47,79933.0,120.4375,120.472,120.377,120.4375,79933.0
2019-12-04 11:35:00,139.47,139.53,139.44,139.45,71720.0,120.4375,120.4893,120.4116,120.4202,71720.0
2019-12-04 11:40:00,139.44,139.45,139.21,139.27,165525.0,120.4116,120.4202,120.2129,120.2648,165525.0
2019-12-04 11:45:00,139.27,139.42,139.24,139.42,120161.0,120.2648,120.3943,120.2389,120.3943,120161.0
2019-12-04 11:50:00,139.41,139.41,139.32,139.35,86288.0,120.3857,120.3857,120.3079,120.3338,86288.0
2019-12-04 11:55:00,139.35,139.35,139.28,139.33,50208.0,120.3338,120.3338,120.2734,120.3166,50208.0
2019-12-04 12:00:00,139.33,139.37,139.3,139.31,87189.0,120.3166,120.3511,120.2907,120.2993,87189.0
2019-12-04 12:05:00,139.32,139.43,139.31,139.42,15436.0,120.3079,120.4029,120.2993,120.3943,15436.0
2019-12-04 12:10:00,139.42,139.49,139.41,139.46,38600.0,120.3943,120.4547,120.3857,120.4288,38600.0
2019-12-04 12:15:00,139.46,139.53,139.43,139.51,35543.0,120.4288,120.4893,120.4029,120.472,35543.0
2019-12-04 12:20:00,139.51,139.59,139.48,139.58,47290.0,120.472,120.5411,120.4461,120.5325,47290.0
2019-12-04 12:25:00,139.59,139.61,139.5,139.53,69440.0,120.5411,120.5584,120.4634,120.4893,69440.0
2019-12-04 12:30:00,139.53,139.56,139.5,139.55,39746.0,120.4893,120.5152,120.4634,120.5066,39746.0
2019-12-04 12:35:00,139.54,139.55,139.51,139.54,16598.0,120.4979,120.5066,120.472,120.4979,16598.0
2019-12-04 12:40:00,139.53,139.61,139.53,139.6,25674.0,120.4893,120.5584,120.4893,120.5497,25674.0
2019-12-04 12:45:00,139.59,139.6,139.56,139.59,16837.0,120.5411,120.5497,120.5152,120.5411,16837.0
2019-12-04 12:50:00,139.59,139.63,139.57,139.58,33112.0,120.5411,120.5756,120.5238,120.5325,33112.0
2019-12-04 12:55:00,139.57,139.59,139.5,139.55,41907.0,120.5238,120.5411,120.4634,120.5066,41907.0
2019-12-04 13:00:00,139.55,139.6,139.53,139.54,28493.0,120.5066,120.5497,120.4893,120.4979,28493.0
2019-12-04 13:05:00,139.55,139.56,139.47,139.52,71121.0,120.5066,120.5152,120.4375,120.4806,71121.0
2019-12-04 13:10:00,139.54,139.55,139.46,139.53,41519.0,120.4979,120.5066,120.4288,120.4893,41519.0
2019-12-04 13:15:00,139.53,139.59,139.52,139.54,115641.0,120.4893,120.5411,120.4806,120.4979,115641.0
2019-12-04 13:20:00,139.54,139.55,139.47,139.52,23373.0,120.4979,120.5066,120.4375,120.4806,23373.0
2019-12-04 13:25:00,139.51,139.54,139.49,139.52,49916.0,120.472,120.4979,120.4547,120.4806,49916.0
2019-12-04 13:30:00,139.52,139.59,139.52,139.57,25138.0,120.4806,120.5411,120.4806,120.5238,25138.0
2019-12-04 13:35:00,139.57,139.57,139.52,139.52,23775.0,120.5238,120.5238,120.4806,120.4806,23775.0
2019-12-04 13:40:00,139.53,139.57,139.52,139.53,43943.0,120.4893,120.5238,120.4806,120.4893,43943.0
2019-12-04 13:45:00,139.52,139.53,139.48,139.5,26645.0,120.4806,120.4893,120.4461,120.4634,26645.0
2019-12-04 13:50:00,139.51,139.53,139.46,139.46,32526.0,120.472,120.4893,120.4288,120.4288,32526.0
2019-12-04 13:55:00,139.47,139.5,139.42,139.5,53207.0,120.4375,120.4634,120.3943,120.4634,53207.0
2019-12-04 14:00:00,139.5,139.5,139.46,139.48,77587.0,120.4634,120.4634,120.4288,120.4461,77587.0
2019-12-04 14:05:00,139.49,139.55,139.45,139.53,90096.0,120.4547,120.5066,120.4202,120.4893,90096.0
2019-12-04 14:10:00,139.53,139.67,139.52,139.67,128799.0,120.4893,120.6102,120.4806,120.6102,128799.0
2019-12-04 14:15:00,139.67,139.68,139.56,139.57,29977.0,120.6102,120.6188,120.5152,120.5238,29977.0
2019-12-04 14:20:00,139.56,139.57,139.54,139.57,18416.0,120.5152,120.5238,120.4979,120.5238,18416.0
2019-12-04 14:25:00,139.57,139.63,139.56,139.63,39250.0,120.5238,120.5756,120.5152,120.5756,39250.0
2019-12-04 14:30:00,139.62,139.63,139.58,139.61,323072.0,120.567,120.5756,120.5325,120.5584,323072.0
2019-12-04 14:35:00,139.61,139.65,139.6,139.64,38252.0,120.5584,120.5929,120.5497,120.5843,38252.0
2019-12-04 14:40:00,139.64,139.65,139.53,139.53,36290.0,120.5843,120.5929,120.4893,120.4893,36290.0
2019-12-04 14:45:00,139.54,139.58,139.5,139.58,45770.0,120.4979,120.5325,120.4634,120.5325,45770.0
2019-12-04 14:50:00,139.58,139.58,139.46,139.51,47027.0,120.5325,120.5325,120.4288,120.472,47027.0
2019-12-04 14:55:00,139.51,139.62,139.46,139.58,107452.0,120.472,120.567,120.4288,120.5325,107452.0
2019-12-04 15:00:00,139.58,139.59,139.51,139.57,57590.0,120.5325,120.5411,120.472,120.5238,57590.0
2019-12-04 15:05:00,139.57,139.61,139.55,139.61,31126.0,120.5238,120.5584,120.5066,120.5584,31126.0
2019-12-04 15:10:00,139.61,139.65,139.6,139.63,37191.0,120.5584,120.5929,120.5497,120.5756,37191.0
2019-12-04 15:15:00,139.62,139.66,139.62,139.64,25420.0,120.567,120.6015,120.567,120.5843,25420.0
2019-12-04 15:20:00,139.65,139.73,139.65,139.72,64562.0,120.5929,120.662,120.5929,120.6534,64562.0
2019-12-04 15:25:00,139.72,139.76,139.68,139.76,48096.0,120.6534,120.6879,120.6188,120.6879,48096.0
2019-12-04 15:30:00,139.77,139.77,139.69,139.7,61653.0,120.6965,120.6965,120.6274,120.6361,61653.0
2019-12-04 15:35:00,139.71,139.73,139.66,139.72,56115.0,120.6447,120.662,120.6015,120.6534,56115.0
2019-12-04 15:40:00,139.73,139.75,139.71,139.75,72105.0,120.662,120.6793,120.6447,120.6793,72105.0
2019-12-04 15:45:00,139.74,139.76,139.68,139.7,129335.0,120.6706,120.6879,120.6188,120.6361,129335.0
2019-12-04 15:50:00,139.69,139.8,139.69,139.8,188574.0,120.6274,120.7224,120.6274,120.7224,188574.0
2019-12-04 15:55:00,139.79,139.85,139.75,139.79,487927.0,120.7138,120.7656,120.6793,120.7138,487927.0
2019-12-05 09:30:00,138.67,138.76,138.66,138.69,134595.0,119.7466,119.8244,119.738,119.7639,134595.0
2019-12-05 09:35:00,138.68,138.7,138.6,138.63,152389.0,119.7553,119.7725,119.6862,119.7121,152389.0
2019-12-05 09:40:00,138.63,138.73,138.63,138.73,91535.0,119.7121,119.7985,119.7121,119.7985,91535.0
2019-12-05 09:45:00,138.72,138.73,138.63,138.65,59182.0,119.7898,119.7985,119.7121,119.7294,59182.0
2019-12-05 09:50:00,138.66,138.68,138.61,138.65,278494.0,119.738,119.7553,119.6948,119.7294,278494.0
2019-12-05 09:55:00,138.65,138.82,138.65,138.82,49490.0,119.7294,119.8762,119.7294,119.8762,49490.0
2019-12-05 10:00:00,138.83,138.86,138.76,138.82,74795.0,119.8848,119.9107,119.8244,119.8762,74795.0
2019-12-05 10:05:00,138.83,139.1,138.83,139.08,137099.0,119.8848,120.118,119.8848,120.1007,137099.0
2019-12-05 10:10:00,139.09,139.13,139.07,139.11,86000.0,120.1093,120.1439,120.0921,120.1266,86000.0
2019-12-05 10:15:00,139.1,139.12,139.02,139.02,64532.0,120.118,120.1352,120.0489,120.0489,64532.0
2019-12-05 10:20:00,139.02,139.1,139.02,139.08,162392.0,120.0489,120.118,120.0489,120.1007,162392.0
2019-12-05 10:25:00,139.08,139.26,139.08,139.22,115872.0,120.1007,120.2561,120.1007,120.2216,115872.0
2019-12-05 10:30:00,139.22,139.25,139.19,139.21,87800.0,120.2216,120.2475,120.1957,120.2129,87800.0
2019-12-05 10:35:00,139.21,139.26,139.19,139.26,52386.0,120.2129,120.2561,120.1957,120.2561,52386.0
2019-12-05 10:40:00,139.27,139.34,139.24,139.32,107768.0,120.2648,120.3252,120.2389,120.3079,107768.0
2019-12-05 10:45:00,139.32,139.32,139.21,139.22,304714.0,120.3079,120.3079,120.2129,120.2216,304714.0
2019-12-05 10:50:00,139.22,139.24,139.13,139.14,76238.0,120.2216,120.2389,120.1439,120.1525,76238.0
2019-12-05 10:55:00,139.14,139.17,138.91,138.92,78898.0,120.1525,120.1784,119.9539,119.9625,78898.0
2019-12-05 11:00:00,138.93,139.01,138.78,138.95,208459.0,119.9712,120.0402,119.8416,119.9884,208459.0
2019-12-05 11:05:00,138.94,139.02,138.92,139.01,48721.0,119.9798,120.0489,119.9625,120.0402,48721.0
2019-12-05 11:10:00,139.02,139.1,139.0,139.03,51740.0,120.0489,120.118,120.0316,120.0575,51740.0
2019-12-05 11:15:00,139.03,139.04,138.86,138.87,127159.0,120.0575,120.0661,119.9107,119.9193,127159.0
2019-12-05 11:20:00,138.86,138.98,138.85,138.98,53966.0,119.9107,120.0143,119.9021,120.0143,53966.0
2019-12-05 11:25:00,138.99,139.11,138.96,139.08,33903.0,120.023,120.1266,119.9971,120.1007,33903.0
2019-12-05 11:30:00,139.07,139.15,139.0,139.06,96575.0,120.0921,120.1611,120.0316,120.0834,96575.0
2019-12-05 11:35:00,139.07,139.11,139.03,139.08,16183.0,120.0921,120.1266,120.0575,120.1007,16183.0
2019-12-05 11:40:00,139.09,139.2,139.05,139.18,29746.0,120.1093,120.2043,120.0748,120.187,29746.0
2019-12-05 11:45:00,139.19,139.23,139.16,139.18,34524.0,120.1957,120.2302,120.1698,120.187,34524.0
2019-12-05 11:50:00,139.19,139.26,139.14,139.18,27959.0,120.1957,120.2561,120.1525,120.187,27959.0
2019-12-05 11:55:00,139.19,139.19,139.12,139.16,14550.0,120.1957,120.1957,120.1352,120.1698,14550.0
2019-12-05 12:00:00,139.17,139.21,139.16,139.19,22191.0,120.1784,120.2129,120.1698,120.1957,22191.0
2019-12-05 12:05:00,139.19,139.2,139.15,139.16,14054.0,120.1957,120.2043,120.1611,120.1698,14054.0
2019-12-05 12:10:00,139.16,139.22,139.14,139.2,11804.0,120.1698,120.2216,120.1525,120.2043,11804.0
2019-12-05 12:15:00,139.22,139.22,139.09,139.09,18270.0,120.2216,120.2216,120.1093,120.1093,18270.0
2019-12-05 12:20:00,139.11,139.18,139.1,139.18,6084.0,120.1266,120.187,120.118,120.187,6084.0
2019-12-05 12:25:00,139.19,139.3,139.19,139.28,65333.0,120.1957,120.2907,120.1957,120.2734,65333.0
2019-12-05 12:30:00,139.28,139.3,139.18,139.21,20476.0,120.2734,120.2907,120.187,120.2129,20476.0
2019-12-05 12:35:00,139.2,139.22,139.2,139.22,4431.0,120.2043,120.2216,120.2043,120.2216,4431.0
2019-12-05 12:40:00,139.23,139.29,139.2,139.29,13882.0,120.2302,120.282,120.2043,120.282,13882.0
2019-12-05 12:45:00,139.29,139.36,139.27,139.3,21161.0,120.282,120.3425,120.2648,120.2907,21161.0
2019-12-05 12:50:00,139.3,139.31,139.26,139.28,13086.0,120.2907,120.2993,120.2561,120.2734,13086.0
2019-12-05 12:55:00,139.28,139.28,139.21,139.22,37308.0,120.2734,120.2734,120.2129,120.2216,37308.0
2019-12-05 13:00:00,139.23,139.37,139.23,139.33,34969.0,120.2302,120.3511,120.2302,120.3166,34969.0
2019-12-05 13:05:00,139.33,139.41,139.28,139.41,30937.0,120.3166,120.3857,120.2734,120.3857,30937.0
2019-12-05 13:10:00,139.41,139.44,139.34,139.34,24655.0,120.3857,120.4116,120.3252,120.3252,24655.0
2019-12-05 13:15:00,139.34,139.35,139.27,139.3,25174.0,120.3252,120.3338,120.2648,120.2907,25174.0
2019-12-05 13:20:00,139.3,139.35,139.28,139.32,33320.0,120.2907,120.3338,120.2734,120.3079,33320.0
2019-12-05 13:25:00,139.32,139.39,139.29,139.32,53982.0,120.3079,120.3684,120.282,120.3079,53982.0
2019-12-05 13:30:00,139.31,139.34,139.22,139.28,33423.0,120.2993,120.3252,120.2216,120.2734,33423.0
2019-12-05 13:35:00,139.27,139.27,139.13,139.14,48517.0,120.2648,120.2648,120.1439,120.1525,48517.0
2019-12-05 13:40:00,139.15,139.21,139.13,139.18,20407.0,120.1611,120.2129,120.1439,120.187,20407.0
2019-12-05 13:45:00,139.18,139.21,139.14,139.14,24952.0,120.187,120.2129,120.1525,120.1525,24952.0
2019-12-05 13:50:00,139.15,139.17,139.12,139.14,72755.0,120.1611,120.1784,120.1352,120.1525,72755.0
2019-12-05 13:55:00,139.15,139.22,139.14,139.2,38207.0,120.1611,120.2216,120.1525,120.2043,38207.0
2019-12-05 14:00:00,139.2,139.2,139.14,139.16,23166.0,120.2043,120.2043,120.1525,120.1698,23166.0
2019-12-05 14:05:00,139.16,139.16,139.1,139.13,59823.0,120.1698,120.1698,120.118,120.1439,59823.0
2019-12-05 14:10:00,139.13,139.14,139.1,139.13,30423.0,120.1439,120.1525,120.118,120.1439,30423.0
2019-12-05 14:15:00,139.12,139.23,139.11,139.21,22998.0,120.1352,120.2302,120.1266,120.2129,22998.0
2019-12-05 14:20:00,139.23,139.24,139.18,139.19,15815.0,120.2302,120.2389,120.187,120.1957,15815.0
2019-12-05 14:25:00,139.19,139.23,139.14,139.17,42482.0,120.1957,120.2302,120.1525,120.1784,42482.0
2019-12-05 14:30:00,139.17,139.2,139.13,139.19,20462.0,120.1784,120.2043,120.1439,120.1957,20462.0
2019-12-05 14:35:00,139.18,139.19,139.13,139.15,19985.0,120.187,120.1957,120.1439,120.1611,19985.0
2019-12-05 14:40:00,139.15,139.15,139.08,139.11,14097.0,120.1611,120.1611,120.1007,120.1266,14097.0
2019-12-05 14:45:00,139.11,139.15,139.08,139.12,26263.0,120.1266,120.1611,120.1007,120.1352,26263.0
2019-12-05 14:50:00,139.12,139.14,138.96,138.99,66258.0,120.1352,120.1525,119.9971,120.023,66258.0
2019-12-05 14:55:00,139.0,139.33,138.97,139.19,426775.0,120.0316,120.3166,120.0057,120.1957,426775.0
2019-12-05 15:00:00,139.19,139.22,139.08,139.09,47112.0,120.1957,120.2216,120.1007,120.1093,47112.0
2019-12-05 15:05:00,139.09,139.11,139.04,139.09,27328.0,120.1093,120.1266,120.0661,120.1093,27328.0
2019-12-05 15:10:00,139.09,139.16,139.05,139.14,32228.0,120.1093,120.1698,120.0748,120.1525,32228.0
2019-12-05 15:15:00,139.14,139.16,139.09,139.16,27373.0,120.1525,120.1698,120.1093,120.1698,27373.0
2019-12-05 15:20:00,139.15,139.23,139.15,139.23,35989.0,120.1611,120.2302,120.1611,120.2302,35989.0
2019-12-05 15:25:00,139.23,139.27,139.18,139.23,68976.0,120.2302,120.2648,120.187,120.2302,68976.0
2019-12-05 15:30:00,139.23,139.25,139.19,139.19,44301.0,120.2302,120.2475,120.1957,120.1957,44301.0
2019-12-05 15:35:00,139.2,139.21,139.17,139.21,47920.0,120.2043,120.2129,120.1784,120.2129,47920.0
2019-12-05 15:40:00,139.2,139.21,139.16,139.16,70137.0,120.2043,120.2129,120.1698,120.1698,70137.0
2019-12-05 15:45:00,139.17,139.21,139.12,139.19,158355.0,120.1784,120.2129,120.1352,120.1957,158355.0
2019-12-05 15:50:00,139.19,139.29,139.17,139.22,146865.0,120.1957,120.282,120.1784,120.2216,146865.0
2019-12-05 15:55:00,139.23,139.29,139.15,139.16,297137.0,120.2302,120.282,120.1611,120.1698,297137.0
2019-12-06 09:30:00,138.02,138.17,137.86,138.16,158378.0,119.1853,119.3149,119.0472,119.3062,158378.0
2019-12-06 09:35:00,138.16,138.2,138.04,138.08,127664.0,119.3062,119.3408,119.2026,119.2372,127664.0
2019-12-06 09:40:00,138.07,138.15,138.04,138.15,131824.0,119.2285,119.2976,119.2026,119.2976,131824.0
2019-12-06 09:45:00,138.15,138.29,138.09,138.21,97874.0,119.2976,119.4185,119.2458,119.3494,97874.0
2019-12-06 09:50:00,138.2,138.26,138.13,138.2,94208.0,119.3408,119.3926,119.2803,119.3408,94208.0
2019-12-06 09:55:00,138.19,138.36,138.18,138.33,101841.0,119.3321,119.4789,119.3235,119.453,101841.0
2019-12-06 10:00:00,138.32,138.47,138.18,138.45,193401.0,119.4444,119.5739,119.3235,119.5567,193401.0
2019-12-06 10:05:00,138.44,138.81,138.44,138.72,290055.0,119.548,119.8675,119.548,119.7898,290055.0
2019-12-06 10:10:00,138.72,138.72,138.56,138.62,81689.0,119.7898,119.7898,119.6517,119.7035,81689.0
2019-12-06 10:15:00,138.62,139.12,138.61,138.69,588407.0,119.7035,120.1352,119.6948,119.7639,588407.0
2019-12-06 10:20:00,138.69,138.74,138.63,138.68,67144.0,119.7639,119.8071,119.7121,119.7553,67144.0
2019-12-06 10:25:00,138.68,138.8,138.58,138.73,51410.0,119.7553,119.8589,119.6689,119.7985,51410.0
2019-12-06 10:30:00,138.74,138.77,138.66,138.72,71736.0,119.8071,119.833,119.738,119.7898,71736.0
2019-12-06 10:35:00,138.72,138.9,138.7,138.79,37020.0,119.7898,119.9453,119.7725,119.8503,37020.0
2019-12-06 10:40:00,138.8,139.05,138.79,139.04,115638.0,119.8589,120.0748,119.8503,120.0661,115638.0
2019-12-06 10:45:00,139.03,139.05,138.72,138.8,114997.0,120.0575,120.0748,119.7898,119.8589,114997.0
2019-12-06 10:50:00,138.8,138.83,138.73,138.77,40444.0,119.8589,119.8848,119.7985,119.833,40444.0
2019-12-06 10:55:00,138.77,138.81,138.68,138.72,92844.0,119.833,119.8675,119.7553,119.7898,92844.0
2019-12-06 11:00:00,138.73,138.74,138.57,138.58,98631.0,119.7985,119.8071,119.6603,119.6689,98631.0
2019-12-06 11:05:00,138.58,138.58,138.5,138.58,87936.0,119.6689,119.6689,119.5998,119.6689,87936.0
2019-12-06 11:10:00,138.59,138.65,138.47,138.49,89259.0,119.6776,119.7294,119.5739,119.5912,89259.0
2019-12-06 11:15:00,138.5,138.55,138.44,138.54,81884.0,119.5998,119.643,119.548,119.6344,81884.0
2019-12-06 11:20:00,138.53,138.59,138.52,138.55,31295.0,119.6257,119.6776,119.6171,119.643,31295.0
2019-12-06 11:25:00,138.55,138.57,138.49,138.57,47468.0,119.643,119.6603,119.5912,119.6603,47468.0
2019-12-06 11:30:00,138.56,138.57,138.48,138.49,19227.0,119.6517,119.6603,119.5826,119.5912,19227.0
2019-12-06 11:35:00,138.49,138.5,138.43,138.48,17553.0,119.5912,119.5998,119.5394,119.5826,17553.0
2019-12-06 11:40:00,138.46,138.62,138.45,138.55,23905.0,119.5653,119.7035,119.5567,119.643,23905.0
2019-12-06 11:45:00,138.54,138.55,138.49,138.5,27342.0,119.6344,119.643,119.5912,119.5998,27342.0
2019-12-06 11:50:00,138.5,138.52,138.37,138.38,19518.0,119.5998,119.6171,119.4876,119.4962,19518.0
2019-12-06 11:55:00,138.37,138.4,138.36,138.38,55158.0,119.4876,119.5135,119.4789,119.4962,55158.0
2019-12-06 12:00:00,138.37,138.44,138.36,138.43,21855.0,119.4876,119.548,119.4789,119.5394,21855.0
2019-12-06 12:05:00,138.43,138.43,138.39,138.4,52055.0,119.5394,119.5394,119.5048,119.5135,52055.0
2019-12-06 12:10:00,138.4,138.43,138.23,138.25,99489.0,119.5135,119.5394,119.3667,119.384,99489.0
2019-12-06 12:15:00,138.24,138.26,138.14,138.16,70297.0,119.3753,119.3926,119.289,119.3062,70297.0
2019-12-06 12:20:00,138.15,138.28,138.15,138.26,199830.0,119.2976,119.4099,119.2976,119.3926,199830.0
2019-12-06 12:25:00,138.27,138.3,138.24,138.28,55164.0,119.4012,119.4271,119.3753,119.4099,55164.0
2019-12-06 12:30:00,138.28,138.35,138.27,138.34,19975.0,119.4099,119.4703,119.4012,119.4617,19975.0
2019-12-06 12:35:00,138.34,138.34,138.3,138.33,23027.0,119.4617,119.4617,119.4271,119.453,23027.0
2019-12-06 12:40:00,138.33,138.36,138.31,138.35,24018.0,119.453,119.4789,119.4358,119.4703,24018.0
2019-12-06 12:45:00,138.36,138.37,138.28,138.3,30152.0,119.4789,119.4876,119.4099,119.4271,30152.0
2019-12-06 12:50:00,138.3,138.32,138.28,138.29,7536.0,119.4271,119.4444,119.4099,119.4185,7536.0
2019-12-06 12:55:00,138.28,138.3,138.26,138.27,13144.0,119.4099,119.4271,119.3926,119.4012,13144.0
2019-12-06 13:00:00,138.27,138.35,138.26,138.33,11175.0,119.4012,119.4703,119.3926,119.453,11175.0
2019-12-06 13:05:00,138.33,138.35,138.32,138.34,70572.0,119.453,119.4703,119.4444,119.4617,70572.0
2019-12-06 13:10:00,138.33,138.37,138.29,138.31,33719.0,119.453,119.4876,119.4185,119.4358,33719.0
2019-12-06 13:15:00,138.32,138.32,138.25,138.27,15631.0,119.4444,119.4444,119.384,119.4012,15631.0
2019-12-06 13:20:00,138.27,138.28,138.22,138.22,22465.0,119.4012,119.4099,119.358,119.358,22465.0
2019-12-06 13:25:00,138.22,138.25,138.22,138.25,136320.0,119.358,119.384,119.358,119.384,136320.0
2019-12-06 13:30:00,138.24,138.28,138.24,138.27,31902.0,119.3753,119.4099,119.3753,119.4012,31902.0
2019-12-06 13:35:00,138.26,138.28,138.24,138.25,12015.0,119.3926,119.4099,119.3753,119.384,12015.0
2019-12-06 13:40:00,138.24,138.25,138.23,138.23,19620.0,119.3753,119.384,119.3667,119.3667,19620.0
2019-12-06 13:45:00,138.23,138.24,138.22,138.24,6907.0,119.3667,119.3753,119.358,119.3753,6907.0
2019-12-06 13:50:00,138.23,138.25,138.22,138.24,23429.0,119.3667,119.384,119.358,119.3753,23429.0
2019-12-06 13:55:00,138.24,138.26,138.22,138.24,25176.0,119.3753,119.3926,119.358,119.3753,25176.0
2019-12-06 14:00:00,138.24,138.25,138.22,138.25,13015.0,119.3753,119.384,119.358,119.384,13015.0
2019-12-06 14:05:00,138.25,138.29,138.24,138.25,69589.0,119.384,119.4185,119.3753,119.384,69589.0
2019-12-06 14:10:00,138.24,138.28,138.24,138.26,41962.0,119.3753,119.4099,119.3753,119.3926,41962.0
2019-12-06 14:15:00,138.26,138.28,138.25,138.27,68236.0,119.3926,119.4099,119.384,119.4012,68236.0
2019-12-06 14:20:00,138.27,138.3,138.27,138.28,44578.0,119.4012,119.4271,119.4012,119.4099,44578.0
2019-12-06 14:25:00,138.28,138.31,138.26,138.29,19932.0,119.4099,119.4358,119.3926,119.4185,19932.0
2019-12-06 14:30:00,138.29,138.3,138.28,138.29,10995.0,119.4185,119.4271,119.4099,119.4185,10995.0
2019-12-06 14:35:00,138.3,138.3,138.25,138.28,46780.0,119.4271,119.4271,119.384,119.4099,46780.0
2019-12-06 14:40:00,138.28,138.3,138.27,138.28,124788.0,119.4099,119.4271,119.4012,119.4099,124788.0
2019-12-06 14:45:00,138.28,138.37,138.28,138.37,33359.0,119.4099,119.4876,119.4099,119.4876,33359.0
2019-12-06 14:50:00,138.36,138.38,138.35,138.35,15994.0,119.4789,119.4962,119.4703,119.4703,15994.0
2019-12-06 14:55:00,138.35,138.37,138.23,138.24,50479.0,119.4703,119.4876,119.3667,119.3753,50479.0
2019-12-06 15:00:00,138.26,138.29,138.24,138.26,63332.0,119.3926,119.4185,119.3753,119.3926,63332.0
2019-12-06 15:05:00,138.25,138.26,138.2,138.22,38737.0,119.384,119.3926,119.3408,119.358,38737.0
2019-12-06 15:10:00,138.22,138.26,138.22,138.26,23185.0,119.358,119.3926,119.358,119.3926,23185.0
2019-12-06 15:15:00,138.26,138.27,138.24,138.25,20839.0,119.3926,119.4012,119.3753,119.384,20839.0
2019-12-06 15:20:00,138.25,138.27,138.23,138.23,43279.0,119.384,119.4012,119.3667,119.3667,43279.0
2019-12-06 15:25:00,138.24,138.28,138.23,138.23,31454.0,119.3753,119.4099,119.3667,119.3667,31454.0
2019-12-06 15:30:00,138.23,138.24,138.21,138.22,47665.0,119.3667,119.3753,119.3494,119.358,47665.0
2019-12-06 15:35:00,138.22,138.26,138.22,138.24,28472.0,119.358,119.3926,119.358,119.3753,28472.0
2019-12-06 15:40:00,138.24,138.25,138.2,138.24,49576.0,119.3753,119.384,119.3408,119.3753,49576.0
2019-12-06 15:45:00,138.23,138.29,138.23,138.25,75485.0,119.3667,119.4185,119.3667,119.384,75485.0
2019-12-06 15:50:00,138.24,138.27,138.21,138.23,223494.0,119.3753,119.4012,119.3494,119.3667,223494.0
2019-12-06 15:55:00,138.23,138.36,138.22,138.34,448466.0,119.3667,119.4789,119.358,119.4617,448466.0
2019-12-09 09:30:00,138.99,139.11,138.96,139.03,115660.0,120.023,120.1266,119.9971,120.0575,115660.0
2019-12-09 09:35:00,139.02,139.04,138.89,138.92,108941.0,120.0489,120.0661,119.9366,119.9625,108941.0
2019-12-09 09:40:00,138.91,138.94,138.87,138.89,93144.0,119.9539,119.9798,119.9193,119.9366,93144.0
2019-12-09 09:45:00,138.9,138.9,138.84,138.87,99082.0,119.9453,119.9453,119.8934,119.9193,99082.0
2019-12-09 09:50:00,138.87,138.91,138.83,138.84,63556.0,119.9193,119.9539,119.8848,119.8934,63556.0
2019-12-09 09:55:00,138.84,138.9,138.83,138.88,38484.0,119.8934,119.9453,119.8848,119.928,38484.0
2019-12-09 10:00:00,138.87,138.87,138.78,138.79,67348.0,119.9193,119.9193,119.8416,119.8503,67348.0
2019-12-09 10:05:00,138.78,138.8,138.73,138.74,41312.0,119.8416,119.8589,119.7985,119.8071,41312.0
2019-12-09 10:10:00,138.74,138.87,138.72,138.86,61802.0,119.8071,119.9193,119.7898,119.9107,61802.0
2019-12-09 10:15:00,138.86,138.86,138.7,138.74,198297.0,119.9107,119.9107,119.7725,119.8071,198297.0
2019-12-09 10:20:00,138.75,138.86,138.75,138.86,30999.0,119.8157,119.9107,119.8157,119.9107,30999.0
2019-12-09 10:25:00,138.86,138.91,138.85,138.87,51728.0,119.9107,119.9539,119.9021,119.9193,51728.0
2019-12-09 10:30:00,138.88,138.88,138.79,138.79,24672.0,119.928,119.928,119.8503,119.8503,24672.0
2019-12-09 10:35:00,138.79,138.8,138.7,138.72,16606.0,119.8503,119.8589,119.7725,119.7898,16606.0
2019-12-09 10:40:00,138.7,138.78,138.69,138.76,24161.0,119.7725,119.8416,119.7639,119.8244,24161.0
2019-12-09 10:45:00,138.76,138.83,138.76,138.82,42001.0,119.8244,119.8848,119.8244,119.8762,42001.0
2019-12-09 10:50:00,138.81,138.89,138.81,138.89,18651.0,119.8675,119.9366,119.8675,119.9366,18651.0
2019-12-09 10:55:00,138.9,139.03,138.89,139.01,101993.0,119.9453,120.0575,119.9366,120.0402,101993.0
2019-12-09 11:00:00,139.02,139.02,138.73,138.73,67633.0,120.0489,120.0489,119.7985,119.7985,67633.0
2019-12-09 11:05:00,138.73,138.78,138.63,138.69,44702.0,119.7985,119.8416,119.7121,119.7639,44702.0
2019-12-09 11:10:00,138.68,138.77,138.67,138.74,37205.0,119.7553,119.833,119.7466,119.8071,37205.0
2019-12-09 11:15:00,138.74,138.8,138.69,138.72,34555.0,119.8071,119.8589,119.7639,119.7898,34555.0
2019-12-09 11:20:00,138.72,138.76,138.67,138.68,21176.0,119.7898,119.8244,119.7466,119.7553,21176.0
2019-12-09 11:25:00,138.68,138.82,138.68,138.81,33303.0,119.7553,119.8762,119.7553,119.8675,33303.0
2019-12-09 11:30:00,138.81,138.89,138.81,138.86,27704.0,119.8675,119.9366,119.8675,119.9107,27704.0
2019-12-09 11:35:00,138.87,138.88,138.84,138.86,40459.0,119.9193,119.928,119.8934,119.9107,40459.0
2019-12-09 11:40:00,138.86,138.89,138.79,138.83,37938.0,119.9107,119.9366,119.8503,119.8848,37938.0
2019-12-09 11:45:00,138.81,138.87,138.8,138.84,33492.0,119.8675,119.9193,119.8589,119.8934,33492.0
2019-12-09 11:50:00,138.84,138.84,138.76,138.8,27411.0,119.8934,119.8934,119.8244,119.8589,27411.0
2019-12-09 11:55:00,138.81,138.86,138.81,138.86,19850.0,119.8675,119.9107,119.8675,119.9107,19850.0
2019-12-09 12:00:00,138.86,138.87,138.76,138.77,22790.0,119.9107,119.9193,119.8244,119.833,22790.0
2019-12-09 12:05:00,138.77,138.83,138.72,138.83,55329.0,119.833,119.8848,119.7898,119.8848,55329.0
2019-12-09 12:10:00,138.83,138.85,138.82,138.83,15085.0,119.8848,119.9021,119.8762,119.8848,15085.0
2019-12-09 12:15:00,138.84,138.89,138.83,138.88,34283.0,119.8934,119.9366,119.8848,119.928,34283.0
2019-12-09 12:20:00,138.88,138.93,138.87,138.92,6701.0,119.928,119.9712,119.9193,119.9625,6701.0
2019-12-09 12:25:00,138.92,138.93,138.87,138.89,22627.0,119.9625,119.9712,119.9193,119.9366,22627.0
2019-12-09 12:30:00,138.89,138.96,138.88,138.93,31002.0,119.9366,119.9971,119.928,119.9712,31002.0
2019-12-09 12:35:00,138.94,138.95,138.89,138.91,26762.0,119.9798,119.9884,119.9366,119.9539,26762.0
2019-12-09 12:40:00,138.91,138.91,138.8,138.81,22018.0,119.9539,119.9539,119.8589,119.8675,22018.0
2019-12-09 12:45:00,138.8,138.86,138.8,138.85,34310.0,119.8589,119.9107,119.8589,119.9021,34310.0
2019-12-09 12:50:00,138.85,138.88,138.83,138.88,14436.0,119.9021,119.928,119.8848,119.928,14436.0
2019-12-09 12:55:00,138.89,138.91,138.77,138.78,23870.0,119.9366,119.9539,119.833,119.8416,23870.0
2019-12-09 13:00:00,138.79,138.84,138.69,138.7,202156.0,119.8503,119.8934,119.7639,119.7725,202156.0
2019-12-09 13:05:00,138.7,138.76,138.67,138.73,32163.0,119.7725,119.8244,119.7466,119.7985,32163.0
2019-12-09 13:10:00,138.74,138.78,138.73,138.76,5412.0,119.8071,119.8416,119.7985,119.8244,5412.0
2019-12-09 13:15:00,138.75,138.8,138.72,138.72,13920.0,119.8157,119.8589,119.7898,119.7898,13920.0
2019-12-09 13:20:00,138.72,138.82,138.69,138.71,32912.0,119.7898,119.8762,119.7639,119.7812,32912.0
2019-12-09 13:25:00,138.72,138.77,138.72,138.75,6778.0,119.7898,119.833,119.7898,119.8157,6778.0
2019-12-09 13:30:00,138.75,138.76,138.73,138.75,4452.0,119.8157,119.8244,119.7985,119.8157,4452.0
2019-12-09 13:35:00,138.75,138.81,138.73,138.81,6983.0,119.8157,119.8675,119.7985,119.8675,6983.0
2019-12-09 13:40:00,138.81,138.85,138.79,138.82,69971.0,119.8675,119.9021,119.8503,119.8762,69971.0
2019-12-09 13:45:00,138.83,138.84,138.71,138.71,18201.0,119.8848,119.8934,119.7812,119.7812,18201.0
2019-12-09 13:50:00,138.71,138.72,138.69,138.7,22348.0,119.7812,119.7898,119.7639,119.7725,22348.0
2019-12-09 13:55:00,138.7,138.72,138.68,138.71,10774.0,119.7725,119.7898,119.7553,119.7812,10774.0
2019-12-09 14:00:00,138.71,138.72,138.68,138.71,39097.0,119.7812,119.7898,119.7553,119.7812,39097.0
2019-12-09 14:05:00,138.71,138.78,138.69,138.72,6834.0,119.7812,119.8416,119.7639,119.7898,6834.0
2019-12-09 14:10:00,138.74,138.78,138.69,138.72,23354.0,119.8071,119.8416,119.7639,119.7898,23354.0
2019-12-09 14:15:00,138.73,138.74,138.71,138.72,5331.0,119.7985,119.8071,119.7812,119.7898,5331.0
2019-12-09 14:20:00,138.72,138.75,138.72,138.73,5870.0,119.7898,119.8157,119.7898,119.7985,5870.0
2019-12-09 14:25:00,138.74,138.75,138.67,138.71,22047.0,119.8071,119.8157,119.7466,119.7812,22047.0
2019-12-09 14:30:00,138.72,138.74,138.67,138.67,9670.0,119.7898,119.8071,119.7466,119.7466,9670.0
2019-12-09 14:35:00,138.68,138.7,138.67,138.68,9976.0,119.7553,119.7725,119.7466,119.7553,9976.0
2019-12-09 14:40:00,138.68,138.69,138.66,138.66,25083.0,119.7553,119.7639,119.738,119.738,25083.0
2019-12-09 14:45:00,138.67,138.69,138.64,138.68,8150.0,119.7466,119.7639,119.7207,119.7553,8150.0
2019-12-09 14:50:00,138.68,138.68,138.6,138.63,43266.0,119.7553,119.7553,119.6862,119.7121,43266.0
2019-12-09 14:55:00,138.63,138.78,138.62,138.75,102168.0,119.7121,119.8416,119.7035,119.8157,102168.0
2019-12-09 15:00:00,138.75,138.75,138.67,138.68,19960.0,119.8157,119.8157,119.7466,119.7553,19960.0
2019-12-09 15:05:00,138.68,138.75,138.68,138.74,13719.0,119.7553,119.8157,119.7553,119.8071,13719.0
2019-12-09 15:10:00,138.73,138.75,138.72,138.73,5042.0,119.7985,119.8157,119.7898,119.7985,5042.0
2019-12-09 15:15:00,138.73,138.73,138.67,138.67,26422.0,119.7985,119.7985,119.7466,119.7466,26422.0
2019-12-09 15:20:00,138.67,138.68,138.63,138.64,30588.0,119.7466,119.7553,119.7121,119.7207,30588.0
2019-12-09 15:25:00,138.63,138.64,138.59,138.61,18784.0,119.7121,119.7207,119.6776,119.6948,18784.0
2019-12-09 15:30:00,138.61,138.64,138.6,138.62,17413.0,119.6948,119.7207,119.6862,119.7035,17413.0
2019-12-09 15:35:00,138.62,138.63,138.59,138.59,20152.0,119.7035,119.7121,119.6776,119.6776,20152.0
2019-12-09 15:40:00,138.59,138.65,138.58,138.65,10567.0,119.6776,119.7294,119.6689,119.7294,10567.0
2019-12-09 15:45:00,138.65,138.65,138.59,138.59,17909.0,119.7294,119.7294,119.6776,119.6776,17909.0
2019-12-09 15:50:00,138.6,138.6,138.57,138.59,28493.0,119.6862,119.6862,119.6603,119.6776,28493.0
2019-12-09 15:55:00,138.6,138.68,138.59,138.67,136311.0,119.6862,119.7553,119.6776,119.7466,136311.0
2019-12-10 09:30:00,139.18,139.28,139.15,139.16,71211.0,120.187,120.2734,120.1611,120.1698,71211.0
2019-12-10 09:35:00,139.13,139.35,139.05,139.21,181151.0,120.1439,120.3338,120.0748,120.2129,181151.0
2019-12-10 09:40:00,139.2,139.22,138.94,138.95,70972.0,120.2043,120.2216,119.9798,119.9884,70972.0
2019-12-10 09:45:00,138.96,138.96,138.76,138.83,56328.0,119.9971,119.9971,119.8244,119.8848,56328.0
2019-12-10 09:50:00,138.83,138.88,138.5,138.52,488880.0,119.8848,119.928,119.5998,119.6171,488880.0
2019-12-10 09:55:00,138.51,138.64,138.48,138.57,105822.0,119.6085,119.7207,119.5826,119.6603,105822.0
2019-12-10 10:00:00,138.55,138.56,138.41,138.46,113665.0,119.643,119.6517,119.5221,119.5653,113665.0
2019-12-10 10:05:00,138.46,138.55,138.43,138.52,87342.0,119.5653,119.643,119.5394,119.6171,87342.0
2019-12-10 10:10:00,138.52,138.55,138.46,138.48,61185.0,119.6171,119.643,119.5653,119.5826,61185.0
2019-12-10 10:15:00,138.48,138.57,138.43,138.56,52302.0,119.5826,119.6603,119.5394,119.6517,52302.0
2019-12-10 10:20:00,138.56,138.65,138.56,138.61,91536.0,119.6517,119.7294,119.6517,119.6948,91536.0
2019-12-10 10:25:00,138.61,138.7,138.59,138.68,111431.0,119.6948,119.7725,119.6776,119.7553,111431.0
2019-12-10 10:30:00,138.67,138.9,138.66,138.83,130094.0,119.7466,119.9453,119.738,119.8848,130094.0
2019-12-10 10:35:00,138.83,138.87,138.8,138.85,38622.0,119.8848,119.9193,119.8589,119.9021,38622.0
2019-12-10 10:40:00,138.84,139.02,138.84,138.99,68695.0,119.8934,120.0489,119.8934,120.023,68695.0
2019-12-10 10:45:00,139.0,139.01,138.88,138.89,40702.0,120.0316,120.0402,119.928,119.9366,40702.0
2019-12-10 10:50:00,138.89,138.98,138.88,138.95,46696.0,119.9366,120.0143,119.928,119.9884,46696.0
2019-12-10 10:55:00,138.94,138.94,138.85,138.92,40047.0,119.9798,119.9798,119.9021,119.9625,40047.0
2019-12-10 11:00:00,138.92,139.14,138.84,139.03,151328.0,119.9625,120.1525,119.8934,120.0575,151328.0
2019-12-10 11:05:00,139.02,139.02,138.82,138.86,48985.0,120.0489,120.0489,119.8762,119.9107,48985.0
2019-12-10 11:10:00,138.85,138.91,138.76,138.81,40838.0,119.9021,119.9539,119.8244,119.8675,40838.0
2019-12-10 11:15:00,138.81,138.86,138.77,138.81,28667.0,119.8675,119.9107,119.833,119.8675,28667.0
2019-12-10 11:20:00,138.81,138.83,138.77,138.83,22650.0,119.8675,119.8848,119.833,119.8848,22650.0
2019-12-10 11:25:00,138.83,138.86,138.74,138.75,30193.0,119.8848,119.9107,119.8071,119.8157,30193.0
2019-12-10 11:30:00,138.74,138.76,138.69,138.73,55492.0,119.8071,119.8244,119.7639,119.7985,55492.0
2019-12-10 11:35:00,138.72,138.73,138.66,138.7,12266.0,119.7898,119.7985,119.738,119.7725,12266.0
2019-12-10 11:40:00,138.68,138.7,138.63,138.65,18556.0,119.7553,119.7725,119.7121,119.7294,18556.0
2019-12-10 11:45:00,138.64,138.65,138.59,138.62,40605.0,119.7207,119.7294,119.6776,119.7035,40605.0
2019-12-10 11:50:00,138.6,138.62,138.57,138.61,29213.0,119.6862,119.7035,119.6603,119.6948,29213.0
2019-12-10 11:55:00,138.62,138.64,138.59,138.62,16450.0,119.7035,119.7207,119.6776,119.7035,16450.0
2019-12-10 12:00:00,138.61,138.65,138.61,138.64,15138.0,119.6948,119.7294,119.6948,119.7207,15138.0
2019-12-10 12:05:00,138.64,138.72,138.63,138.69,11509.0,119.7207,119.7898,119.7121,119.7639,11509.0
2019-12-10 12:10:00,138.69,138.72,138.67,138.69,16159.0,119.7639,119.7898,119.7466,119.7639,16159.0
2019-12-10 12:15:00,138.69,138.7,138.64,138.66,10465.0,119.7639,119.7725,119.7207,119.738,10465.0
2019-12-10 12:20:00,138.67,138.68,138.65,138.67,8076.0,119.7466,119.7553,119.7294,119.7466,8076.0
2019-12-10 12:25:00,138.66,138.69,138.64,138.69,14343.0,119.738,119.7639,119.7207,119.7639,14343.0
2019-12-10 12:30:00,138.69,138.69,138.61,138.68,26449.0,119.7639,119.7639,119.6948,119.7553,26449.0
2019-12-10 12:35:00,138.68,138.75,138.67,138.72,16244.0,119.7553,119.8157,119.7466,119.7898,16244.0
2019-12-10 12:40:00,138.72,138.74,138.66,138.68,19386.0,119.7898,119.8071,119.738,119.7553,19386.0
2019-12-10 12:45:00,138.68,138.7,138.65,138.7,25104.0,119.7553,119.7725,119.7294,119.7725,25104.0
2019-12-10 12:50:00,138.7,138.73,138.62,138.65,34289.0,119.7725,119.7985,119.7035,119.7294,34289.0
2019-12-10 12:55:00,138.64,138.67,138.64,138.65,18369.0,119.7207,119.7466,119.7207,119.7294,18369.0
2019-12-10 13:00:00,138.65,138.73,138.56,138.61,73633.0,119.7294,119.7985,119.6517,119.6948,73633.0
2019-12-10 13:05:00,138.61,138.62,138.49,138.5,47307.0,119.6948,119.7035,119.5912,119.5998,47307.0
2019-12-10 13:10:00,138.51,138.56,138.5,138.55,73325.0,119.6085,119.6517,119.5998,119.643,73325.0
2019-12-10 13:15:00,138.55,138.58,138.49,138.54,62831.0,119.643,119.6689,119.5912,119.6344,62831.0
2019-12-10 13:20:00,138.53,138.6,138.53,138.57,19705.0,119.6257,119.6862,119.6257,119.6603,19705.0
2019-12-10 13:25:00,138.58,138.63,138.56,138.63,14183.0,119.6689,119.7121,119.6517,119.7121,14183.0
2019-12-10 13:30:00,138.62,138.63,138.58,138.6,13115.0,119.7035,119.7121,119.6689,119.6862,13115.0
2019-12-10 13:35:00,138.6,138.6,138.55,138.58,17127.0,119.6862,119.6862,119.643,119.6689,17127.0
2019-12-10 13:40:00,138.58,138.61,138.57,138.6,10993.0,119.6689,119.6948,119.6603,119.6862,10993.0
2019-12-10 13:45:00,138.59,138.62,138.58,138.59,15333.0,119.6776,119.7035,119.6689,119.6776,15333.0
2019-12-10 13:50:00,138.59,138.6,138.57,138.58,22013.0,119.6776,119.6862,119.6603,119.6689,22013.0
2019-12-10 13:55:00,138.57,138.59,138.52,138.54,23803.0,119.6603,119.6776,119.6171,119.6344,23803.0
2019-12-10 14:00:00,138.54,138.6,138.54,138.59,11250.0,119.6344,119.6862,119.6344,119.6776,11250.0
2019-12-10 14:05:00,138.59,138.65,138.58,138.63,12362.0,119.6776,119.7294,119.6689,119.7121,12362.0
2019-12-10 14:10:00,138.64,138.65,138.59,138.63,8641.0,119.7207,119.7294,119.6776,119.7121,8641.0
2019-12-10 14:15:00,138.64,138.67,138.62,138.65,37790.0,119.7207,119.7466,119.7035,119.7294,37790.0
2019-12-10 14:20:00,138.66,138.67,138.62,138.66,23717.0,119.738,119.7466,119.7035,119.738,23717.0
2019-12-10 14:25:00,138.65,138.72,138.63,138.71,9344.0,119.7294,119.7898,119.7121,119.7812,9344.0
2019-12-10 14:30:00,138.71,138.79,138.71,138.79,14073.0,119.7812,119.8503,119.7812,119.8503,14073.0
2019-12-10 14:35:00,138.79,138.81,138.72,138.73,26032.0,119.8503,119.8675,119.7898,119.7985,26032.0
2019-12-10 14:40:00,138.74,138.84,138.74,138.83,16565.0,119.8071,119.8934,119.8071,119.8848,16565.0
2019-12-10 14:45:00,138.81,138.92,138.81,138.85,39080.0,119.8675,119.9625,119.8675,119.9021,39080.0
2019-12-10 14:50:00,138.85,138.88,138.81,138.88,24689.0,119.9021,119.928,119.8675,119.928,24689.0
2019-12-10 14:55:00,138.88,139.1,138.84,139.06,106234.0,119.928,120.118,119.8934,120.0834,106234.0
2019-12-10 15:00:00,139.06,139.07,138.78,138.8,209725.0,120.0834,120.0921,119.8416,119.8589,209725.0
2019-12-10 15:05:00,138.81,138.87,138.8,138.85,90605.0,119.8675,119.9193,119.8589,119.9021,90605.0
2019-12-10 15:10:00,138.85,138.86,138.79,138.82,24642.0,119.9021,119.9107,119.8503,119.8762,24642.0
2019-12-10 15:15:00,138.81,138.82,138.78,138.81,12669.0,119.8675,119.8762,119.8416,119.8675,12669.0
2019-12-10 15:20:00,138.81,138.84,138.78,138.78,25781.0,119.8675,119.8934,119.8416,119.8416,25781.0
2019-12-10 15:25:00,138.78,138.81,138.75,138.76,52462.0,119.8416,119.8675,119.8157,119.8244,52462.0
2019-12-10 15:30:00,138.77,138.82,138.75,138.81,34690.0,119.833,119.8762,119.8157,119.8675,34690.0
2019-12-10 15:35:00,138.8,138.81,138.75,138.75,13702.0,119.8589,119.8675,119.8157,119.8157,13702.0
2019-12-10 15:40:00,138.75,138.75,138.68,138.74,39127.0,119.8157,119.8157,119.7553,119.8071,39127.0
2019-12-10 15:45:00,138.74,138.76,138.68,138.69,44720.0,119.8071,119.8244,119.7553,119.7639,44720.0
2019-12-10 15:50:00,138.7,138.73,138.63,138.63,96840.0,119.7725,119.7985,119.7121,119.7121,96840.0
2019-12-10 15:55:00,138.64,138.67,138.6,138.65,187997.0,119.7207,119.7466,119.6862,119.7294,187997.0
2019-12-11 09:30:00,139.3,139.34,139.23,139.25,92186.0,120.2907,120.3252,120.2302,120.2475,92186.0
2019-12-11 09:35:00,139.25,139.35,139.23,139.27,56147.0,120.2475,120.3338,120.2302,120.2648,56147.0
2019-12-11 09:40:00,139.28,139.31,139.23,139.3,62725.0,120.2734,120.2993,120.2302,120.2907,62725.0
2019-12-11 09:45:00,139.3,139.37,139.29,139.3,28998.0,120.2907,120.3511,120.282,120.2907,28998.0
2019-12-11 09:50:00,139.31,139.35,139.26,139.35,22049.0,120.2993,120.3338,120.2561,120.3338,22049.0
2019-12-11 09:55:00,139.35,139.36,139.29,139.3,28493.0,120.3338,120.3425,120.282,120.2907,28493.0
2019-12-11 10:00:00,139.29,139.36,139.28,139.34,25807.0,120.282,120.3425,120.2734,120.3252,25807.0
2019-12-11 10:05:00,139.34,139.36,139.3,139.31,37226.0,120.3252,120.3425,120.2907,120.2993,37226.0
2019-12-11 10:10:00,139.32,139.36,139.32,139.36,11727.0,120.3079,120.3425,120.3079,120.3425,11727.0
2019-12-11 10:15:00,139.36,139.37,139.29,139.33,30953.0,120.3425,120.3511,120.282,120.3166,30953.0
2019-12-11 10:20:00,139.33,139.36,139.33,139.35,18539.0,120.3166,120.3425,120.3166,120.3338,18539.0
2019-12-11 10:25:00,139.35,139.37,139.33,139.36,18140.0,120.3338,120.3511,120.3166,120.3425,18140.0
2019-12-11 10:30:00,139.37,139.44,139.36,139.43,30452.0,120.3511,120.4116,120.3425,120.4029,30452.0
2019-12-11 10:35:00,139.44,139.44,139.39,139.39,14491.0,120.4116,120.4116,120.3684,120.3684,14491.0
2019-12-11 10:40:00,139.41,139.52,139.4,139.51,42268.0,120.3857,120.4806,120.377,120.472,42268.0
2019-12-11 10:45:00,139.51,139.58,139.51,139.57,39102.0,120.472,120.5325,120.472,120.5238,39102.0
2019-12-11 10:50:00,139.57,139.66,139.56,139.63,89435.0,120.5238,120.6015,120.5152,120.5756,89435.0
2019-12-11 10:55:00,139.63,139.68,139.58,139.68,78668.0,120.5756,120.6188,120.5325,120.6188,78668.0
2019-12-11 11:00:00,139.69,139.73,139.66,139.71,34474.0,120.6274,120.662,120.6015,120.6447,34474.0
2019-12-11 11:05:00,139.7,139.71,139.67,139.68,42061.0,120.6361,120.6447,120.6102,120.6188,42061.0
2019-12-11 11:10:00,139.68,139.75,139.65,139.7,86618.0,120.6188,120.6793,120.5929,120.6361,86618.0
2019-12-11 11:15:00,139.69,139.78,139.68,139.78,45355.0,120.6274,120.7052,120.6188,120.7052,45355.0
2019-12-11 11:20:00,139.78,139.81,139.75,139.81,31513.0,120.7052,120.7311,120.6793,120.7311,31513.0
2019-12-11 11:25:00,139.82,139.82,139.76,139.78,65345.0,120.7397,120.7397,120.6879,120.7052,65345.0
2019-12-11 11:30:00,139.77,139.78,139.64,139.68,109285.0,120.6965,120.7052,120.5843,120.6188,109285.0
2019-12-11 11:35:00,139.68,139.69,139.62,139.67,59041.0,120.6188,120.6274,120.567,120.6102,59041.0
2019-12-11 11:40:00,139.66,139.68,139.61,139.63,33795.0,120.6015,120.6188,120.5584,120.5756,33795.0
2019-12-11 11:45:00,139.63,139.63,139.55,139.58,20851.0,120.5756,120.5756,120.5066,120.5325,20851.0
2019-12-11 11:50:00,139.59,139.66,139.58,139.66,24528.0,120.5411,120.6015,120.5325,120.6015,24528.0
2019-12-11 11:55:00,139.66,139.68,139.61,139.66,39129.0,120.6015,120.6188,120.5584,120.6015,39129.0
2019-12-11 12:00:00,139.66,139.69,139.64,139.67,16770.0,120.6015,120.6274,120.5843,120.6102,16770.0
2019-12-11 12:05:00,139.67,139.71,139.63,139.69,30197.0,120.6102,120.6447,120.5756,120.6274,30197.0
2019-12-11 12:10:00,139.7,139.74,139.66,139.7,36193.0,120.6361,120.6706,120.6015,120.6361,36193.0
2019-12-11 12:15:00,139.7,139.7,139.57,139.58,26612.0,120.6361,120.6361,120.5238,120.5325,26612.0
2019-12-11 12:20:00,139.58,139.6,139.51,139.51,19789.0,120.5325,120.5497,120.472,120.472,19789.0
2019-12-11 12:25:00,139.51,139.54,139.49,139.53,37864.0,120.472,120.4979,120.4547,120.4893,37864.0
2019-12-11 12:30:00,139.53,139.58,139.51,139.57,31147.0,120.4893,120.5325,120.472,120.5238,31147.0
2019-12-11 12:35:00,139.56,139.65,139.56,139.64,35079.0,120.5152,120.5929,120.5152,120.5843,35079.0
2019-12-11 12:40:00,139.65,139.69,139.6,139.69,20529.0,120.5929,120.6274,120.5497,120.6274,20529.0
2019-12-11 12:45:00,139.68,139.73,139.68,139.7,67368.0,120.6188,120.662,120.6188,120.6361,67368.0
2019-12-11 12:50:00,139.71,139.75,139.67,139.72,23580.0,120.6447,120.6793,120.6102,120.6534,23580.0
2019-12-11 12:55:00,139.73,139.74,139.68,139.7,22708.0,120.662,120.6706,120.6188,120.6361,22708.0
2019-12-11 13:00:00,139.7,139.77,139.7,139.74,27683.0,120.6361,120.6965,120.6361,120.6706,27683.0
2019-12-11 13:05:00,139.74,139.75,139.69,139.74,24376.0,120.6706,120.6793,120.6274,120.6706,24376.0
2019-12-11 13:10:00,139.75,139.76,139.68,139.72,35042.0,120.6793,120.6879,120.6188,120.6534,35042.0
2019-12-11 13:15:00,139.73,139.75,139.71,139.73,19554.0,120.662,120.6793,120.6447,120.662,19554.0
2019-12-11 13:20:00,139.73,139.74,139.68,139.72,34272.0,120.662,120.6706,120.6188,120.6534,34272.0
2019-12-11 13:25:00,139.71,139.74,139.67,139.71,21313.0,120.6447,120.6706,120.6102,120.6447,21313.0
2019-12-11 13:30:00,139.71,139.71,139.68,139.7,14356.0,120.6447,120.6447,120.6188,120.6361,14356.0
2019-12-11 13:35:00,139.69,139.79,139.69,139.79,69680.0,120.6274,120.7138,120.6274,120.7138,69680.0
2019-12-11 13:40:00,139.78,139.82,139.77,139.78,41254.0,120.7052,120.7397,120.6965,120.7052,41254.0
2019-12-11 13:45:00,139.77,139.84,139.75,139.83,33640.0,120.6965,120.757,120.6793,120.7483,33640.0
2019-12-11 13:50:00,139.83,139.85,139.79,139.82,31533.0,120.7483,120.7656,120.7138,120.7397,31533.0
2019-12-11 13:55:00,139.82,139.9,139.81,139.87,58913.0,120.7397,120.8088,120.7311,120.7829,58913.0
2019-12-11 14:00:00,139.83,139.86,139.52,139.73,183783.0,120.7483,120.7742,120.4806,120.662,183783.0
2019-12-11 14:05:00,139.73,139.76,139.63,139.63,29246.0,120.662,120.6879,120.5756,120.5756,29246.0
2019-12-11 14:10:00,139.65,139.84,139.65,139.77,127067.0,120.5929,120.757,120.5929,120.6965,127067.0
2019-12-11 14:15:00,139.76,139.82,139.71,139.76,58670.0,120.6879,120.7397,120.6447,120.6879,58670.0
2019-12-11 14:20:00,139.76,139.78,139.64,139.73,83645.0,120.6879,120.7052,120.5843,120.662,83645.0
2019-12-11 14:25:00,139.73,139.8,139.69,139.78,45816.0,120.662,120.7224,120.6274,120.7052,45816.0
2019-12-11 14:30:00,139.78,139.8,139.63,139.64,21868.0,120.7052,120.7224,120.5756,120.5843,21868.0
2019-12-11 14:35:00,139.64,139.65,139.42,139.43,69844.0,120.5843,120.5929,120.3943,120.4029,69844.0
2019-12-11 14:40:00,139.43,139.62,139.38,139.56,145469.0,120.4029,120.567,120.3598,120.5152,145469.0
2019-12-11 14:45:00,139.58,139.8,139.55,139.76,103446.0,120.5325,120.7224,120.5066,120.6879,103446.0
2019-12-11 14:50:00,139.76,140.01,139.76,139.92,129917.0,120.6879,120.9038,120.6879,120.8261,129917.0
2019-12-11 14:55:00,139.92,140.05,139.81,139.94,187831.0,120.8261,120.9383,120.7311,120.8433,187831.0
2019-12-11 15:00:00,139.95,140.08,139.91,140.0,102413.0,120.852,120.9642,120.8174,120.8951,102413.0
2019-12-11 15:05:00,140.0,140.14,139.98,140.08,103753.0,120.8951,121.016,120.8779,120.9642,103753.0
2019-12-11 15:10:00,140.08,140.12,140.0,140.0,39903.0,120.9642,120.9988,120.8951,120.8951,39903.0
2019-12-11 15:15:00,140.0,140.07,139.98,140.02,45868.0,120.8951,120.9556,120.8779,120.9124,45868.0
2019-12-11 15:20:00,140.02,140.02,139.85,139.86,125035.0,120.9124,120.9124,120.7656,120.7742,125035.0
2019-12-11 15:25:00,139.85,139.88,139.76,139.78,76481.0,120.7656,120.7915,120.6879,120.7052,76481.0
2019-12-11 15:30:00,139.76,139.84,139.76,139.79,70578.0,120.6879,120.757,120.6879,120.7138,70578.0
2019-12-11 15:35:00,139.8,139.84,139.77,139.83,85529.0,120.7224,120.757,120.6965,120.7483,85529.0
2019-12-11 15:40:00,139.83,139.84,139.72,139.74,87980.0,120.7483,120.757,120.6534,120.6706,87980.0
2019-12-11 15:45:00,139.73,139.81,139.72,139.77,73396.0,120.662,120.7311,120.6534,120.6965,73396.0
2019-12-11 15:50:00,139.76,139.8,139.73,139.75,222245.0,120.6879,120.7224,120.662,120.6793,222245.0
2019-12-11 15:55:00,139.75,139.77,139.68,139.74,524839.0,120.6793,120.6965,120.6188,120.6706,524839.0
2019-12-12 09:30:00,139.19,139.29,139.02,139.17,319582.0,120.1957,120.282,120.0489,120.1784,319582.0
2019-12-12 09:35:00,139.17,139.24,138.57,138.61,536730.0,120.1784,120.2389,119.6603,119.6948,536730.0
2019-12-12 09:40:00,138.61,138.77,138.52,138.67,249113.0,119.6948,119.833,119.6171,119.7466,249113.0
2019-12-12 09:45:00,138.67,138.72,138.5,138.57,216345.0,119.7466,119.7898,119.5998,119.6603,216345.0
2019-12-12 09:50:00,138.58,138.62,138.46,138.49,121443.0,119.6689,119.7035,119.5653,119.5912,121443.0
2019-12-12 09:55:00,138.49,138.59,138.37,138.4,209977.0,119.5912,119.6776,119.4876,119.5135,209977.0
2019-12-12 10:00:00,138.4,138.4,137.43,137.56,508600.0,119.5135,119.5135,118.6759,118.7881,508600.0
2019-12-12 10:05:00,137.57,137.76,137.42,137.71,514670.0,118.7967,118.9608,118.6672,118.9176,514670.0
2019-12-12 10:10:00,137.71,137.82,137.68,137.76,178908.0,118.9176,119.0126,118.8917,118.9608,178908.0
2019-12-12 10:15:00,137.76,137.85,137.64,137.65,258613.0,118.9608,119.0385,118.8572,118.8658,258613.0
2019-12-12 10:20:00,137.66,137.66,137.4,137.63,266620.0,118.8745,118.8745,118.6499,118.8486,266620.0
2019-12-12 10:25:00,137.63,137.73,137.55,137.67,206193.0,118.8486,118.9349,118.7795,118.8831,206193.0
2019-12-12 10:30:00,137.67,137.71,137.55,137.56,255024.0,118.8831,118.9176,118.7795,118.7881,255024.0
2019-12-12 10:35:00,137.56,137.76,137.51,137.58,270553.0,118.7881,118.9608,118.7449,118.8054,270553.0
2019-12-12 10:40:00,137.58,137.64,137.44,137.59,157691.0,118.8054,118.8572,118.6845,118.814,157691.0
2019-12-12 10:45:00,137.6,137.62,137.39,137.58,216712.0,118.8227,118.8399,118.6413,118.8054,216712.0
2019-12-12 10:50:00,137.58,137.58,137.26,137.29,147060.0,118.8054,118.8054,118.5291,118.555,147060.0
2019-12-12 10:55:00,137.29,137.32,137.21,137.32,156070.0,118.555,118.5809,118.4859,118.5809,156070.0
2019-12-12 11:00:00,137.33,137.37,137.12,137.16,133710.0,118.5895,118.624,118.4082,118.4427,133710.0
2019-12-12 11:05:00,137.17,137.17,136.94,136.99,165212.0,118.4513,118.4513,118.2527,118.2959,165212.0
2019-12-12 11:10:00,136.99,137.12,136.78,137.12,471613.0,118.2959,118.4082,118.1146,118.4082,471613.0
2019-12-12 11:15:00,137.11,137.14,136.84,137.0,176480.0,118.3995,118.4254,118.1664,118.3045,176480.0
2019-12-12 11:20:00,137.0,137.11,136.94,137.08,64425.0,118.3045,118.3995,118.2527,118.3736,64425.0
2019-12-12 11:25:00,137.08,137.24,137.03,137.24,135001.0,118.3736,118.5118,118.3304,118.5118,135001.0
2019-12-12 11:30:00,137.25,137.31,137.12,137.22,258723.0,118.5204,118.5722,118.4082,118.4945,258723.0
2019-12-12 11:35:00,137.23,137.28,137.04,137.07,183687.0,118.5031,118.5463,118.3391,118.365,183687.0
2019-12-12 11:40:00,137.07,137.2,137.07,137.16,36792.0,118.365,118.4772,118.365,118.4427,36792.0
2019-12-12 11:45:00,137.18,137.21,137.09,137.14,46400.0,118.46,118.4859,118.3823,118.4254,46400.0
2019-12-12 11:50:00,137.16,137.22,137.07,137.21,67466.0,118.4427,118.4945,118.365,118.4859,67466.0
2019-12-12 11:55:00,137.19,137.4,137.11,137.34,194186.0,118.4686,118.6499,118.3995,118.5981,194186.0
2019-12-12 12:00:00,137.36,137.48,137.35,137.47,110844.0,118.6154,118.719,118.6068,118.7104,110844.0
2019-12-12 12:05:00,137.47,137.52,137.37,137.45,90925.0,118.7104,118.7536,118.624,118.6931,90925.0
2019-12-12 12:10:00,137.46,137.52,137.46,137.48,42992.0,118.7018,118.7536,118.7018,118.719,42992.0
2019-12-12 12:15:00,137.48,137.63,137.44,137.62,73587.0,118.719,118.8486,118.6845,118.8399,73587.0
2019-12-12 12:20:00,137.62,137.62,137.49,137.56,65106.0,118.8399,118.8399,118.7277,118.7881,65106.0
2019-12-12 12:25:00,137.55,137.56,137.49,137.53,65962.0,118.7795,118.7881,118.7277,118.7622,65962.0
2019-12-12 12:30:00,137.55,137.55,137.38,137.41,102383.0,118.7795,118.7795,118.6327,118.6586,102383.0
2019-12-12 12:35:00,137.41,137.43,137.27,137.31,57294.0,118.6586,118.6759,118.5377,118.5722,57294.0
2019-12-12 12:40:00,137.3,137.43,137.27,137.36,163680.0,118.5636,118.6759,118.5377,118.6154,163680.0
2019-12-12 12:45:00,137.38,137.38,137.28,137.32,34093.0,118.6327,118.6327,118.5463,118.5809,34093.0
2019-12-12 12:50:00,137.32,137.34,137.26,137.28,53392.0,118.5809,118.5981,118.5291,118.5463,53392.0
2019-12-12 12:55:00,137.27,137.29,137.13,137.25,108458.0,118.5377,118.555,118.4168,118.5204,108458.0
2019-12-12 13:00:00,137.24,137.8,137.24,137.8,605109.0,118.5118,118.9954,118.5118,118.9954,605109.0
2019-12-12 13:05:00,137.79,137.8,137.66,137.79,79959.0,118.9867,118.9954,118.8745,118.9867,79959.0
2019-12-12 13:10:00,137.79,137.89,137.71,137.76,97365.0,118.9867,119.0731,118.9176,118.9608,97365.0
2019-12-12 13:15:00,137.76,137.76,137.59,137.59,61818.0,118.9608,118.9608,118.814,118.814,61818.0
2019-12-12 13:20:00,137.59,137.6,137.45,137.59,134191.0,118.814,118.8227,118.6931,118.814,134191.0
2019-12-12 13:25:00,137.59,137.63,137.53,137.53,40443.0,118.814,118.8486,118.7622,118.7622,40443.0
2019-12-12 13:30:00,137.54,137.54,137.37,137.39,47640.0,118.7708,118.7708,118.624,118.6413,47640.0
2019-12-12 13:35:00,137.38,137.43,137.33,137.37,30342.0,118.6327,118.6759,118.5895,118.624,30342.0
2019-12-12 13:40:00,137.37,137.46,137.23,137.38,89740.0,118.624,118.7018,118.5031,118.6327,89740.0
2019-12-12 13:45:00,137.4,137.44,137.37,137.42,26217.0,118.6499,118.6845,118.624,118.6672,26217.0
2019-12-12 13:50:00,137.41,137.44,137.37,137.42,19042.0,118.6586,118.6845,118.624,118.6672,19042.0
2019-12-12 13:55:00,137.42,137.46,137.41,137.44,87688.0,118.6672,118.7018,118.6586,118.6845,87688.0
2019-12-12 14:00:00,137.43,137.47,137.35,137.44,68031.0,118.6759,118.7104,118.6068,118.6845,68031.0
2019-12-12 14:05:00,137.43,137.43,137.29,137.31,60439.0,118.6759,118.6759,118.555,118.5722,60439.0
2019-12-12 14:10:00,137.32,137.46,137.29,137.4,91105.0,118.5809,118.7018,118.555,118.6499,91105.0
2019-12-12 14:15:00,137.39,137.4,137.31,137.37,38872.0,118.6413,118.6499,118.5722,118.624,38872.0
2019-12-12 14:20:00,137.38,137.4,137.3,137.33,24335.0,118.6327,118.6499,118.5636,118.5895,24335.0
2019-12-12 14:25:00,137.36,137.36,137.23,137.24,108327.0,118.6154,118.6154,118.5031,118.5118,108327.0
2019-12-12 14:30:00,137.24,137.24,136.61,136.85,802710.0,118.5118,118.5118,117.9678,118.175,802710.0
2019-12-12 14:35:00,136.84,137.07,136.82,136.99,132696.0,118.1664,118.365,118.1491,118.2959,132696.0
2019-12-12 14:40:00,136.99,137.05,136.89,136.97,224199.0,118.2959,118.3477,118.2095,118.2786,224199.0
2019-12-12 14:45:00,136.97,137.18,136.92,137.18,141092.0,118.2786,118.46,118.2354,118.46,141092.0
2019-12-12 14:50:00,137.18,137.27,137.08,137.2,136869.0,118.46,118.5377,118.3736,118.4772,136869.0
2019-12-12 14:55:00,137.18,137.55,136.98,137.31,328733.0,118.46,118.7795,118.2873,118.5722,328733.0
2019-12-12 15:00:00,137.31,137.31,137.04,137.21,238150.0,118.5722,118.5722,118.3391,118.4859,238150.0
2019-12-12 15:05:00,137.2,137.36,137.16,137.36,119900.0,118.4772,118.6154,118.4427,118.6154,119900.0
2019-12-12 15:10:00,137.37,137.65,137.37,137.58,119135.0,118.624,118.8658,118.624,118.8054,119135.0
2019-12-12 15:15:00,137.57,137.59,137.47,137.58,78625.0,118.7967,118.814,118.7104,118.8054,78625.0
2019-12-12 15:20:00,137.59,137.62,137.5,137.51,66036.0,118.814,118.8399,118.7363,118.7449,66036.0
2019-12-12 15:25:00,137.51,137.54,137.45,137.47,75178.0,118.7449,118.7708,118.6931,118.7104,75178.0
2019-12-12 15:30:00,137.46,137.5,137.39,137.43,88380.0,118.7018,118.7363,118.6413,118.6759,88380.0
2019-12-12 15:35:00,137.44,137.49,137.38,137.49,59061.0,118.6845,118.7277,118.6327,118.7277,59061.0
2019-12-12 15:40:00,137.5,137.52,137.41,137.42,101889.0,118.7363,118.7536,118.6586,118.6672,101889.0
2019-12-12 15:45:00,137.42,137.56,137.41,137.5,424751.0,118.6672,118.7881,118.6586,118.7363,424751.0
2019-12-12 15:50:00,137.5,137.51,137.39,137.43,247039.0,118.7363,118.7449,118.6413,118.6759,247039.0
2019-12-12 15:55:00,137.44,137.49,137.43,137.48,291023.0,118.6845,118.7277,118.6759,118.719,291023.0
2019-12-13 09:30:00,138.12,138.18,137.99,138.15,163696.0,119.2717,119.3235,119.1594,119.2976,163696.0
2019-12-13 09:35:00,138.16,138.2,138.02,138.03,356877.0,119.3062,119.3408,119.1853,119.194,356877.0
2019-12-13 09:40:00,138.03,138.2,138.01,138.13,103122.0,119.194,119.3408,119.1767,119.2803,103122.0
2019-12-13 09:45:00,138.13,138.21,138.11,138.19,189911.0,119.2803,119.3494,119.2631,119.3321,189911.0
2019-12-13 09:50:00,138.19,138.27,138.13,138.27,195772.0,119.3321,119.4012,119.2803,119.4012,195772.0
2019-12-13 09:55:00,138.26,138.3,138.17,138.23,155051.0,119.3926,119.4271,119.3149,119.3667,155051.0
2019-12-13 10:00:00,138.26,138.31,137.23,137.3,655551.0,119.3926,119.4358,118.5031,118.5636,655551.0
2019-12-13 10:05:00,137.3,137.71,137.24,137.7,458049.0,118.5636,118.9176,118.5118,118.909,458049.0
2019-12-13 10:10:00,137.7,137.99,137.5,137.94,314577.0,118.909,119.1594,118.7363,119.1163,314577.0
2019-12-13 10:15:00,137.94,138.1,137.78,137.85,174904.0,119.1163,119.2544,118.9781,119.0385,174904.0
2019-12-13 10:20:00,137.85,137.94,137.66,137.72,177913.0,119.0385,119.1163,118.8745,118.9263,177913.0
2019-12-13 10:25:00,137.73,137.98,137.51,137.88,363656.0,118.9349,119.1508,118.7449,119.0644,363656.0
2019-12-13 10:30:00,137.88,138.15,137.88,138.08,188799.0,119.0644,119.2976,119.0644,119.2372,188799.0
2019-12-13 10:35:00,138.08,138.53,138.08,138.38,157802.0,119.2372,119.6257,119.2372,119.4962,157802.0
2019-12-13 10:40:00,138.39,138.41,138.21,138.24,91300.0,119.5048,119.5221,119.3494,119.3753,91300.0
2019-12-13 10:45:00,138.29,138.61,138.18,138.57,228778.0,119.4185,119.6948,119.3235,119.6603,228778.0
2019-12-13 10:50:00,138.56,138.93,138.54,138.93,151472.0,119.6517,119.9712,119.6344,119.9712,151472.0
2019-12-13 10:55:00,138.93,139.16,138.92,138.98,385804.0,119.9712,120.1698,119.9625,120.0143,385804.0
2019-12-13 11:00:00,138.98,139.15,138.94,139.09,144421.0,120.0143,120.1611,119.9798,120.1093,144421.0
2019-12-13 11:05:00,139.09,139.15,138.99,139.07,104630.0,120.1093,120.1611,120.023,120.0921,104630.0
2019-12-13 11:10:00,139.05,139.19,139.05,139.16,108341.0,120.0748,120.1957,120.0748,120.1698,108341.0
2019-12-13 11:15:00,139.16,139.46,139.12,139.45,120623.0,120.1698,120.4288,120.1352,120.4202,120623.0
2019-12-13 11:20:00,139.44,139.61,139.36,139.44,247283.0,120.4116,120.5584,120.3425,120.4116,247283.0
2019-12-13 11:25:00,139.45,139.5,139.39,139.46,71307.0,120.4202,120.4634,120.3684,120.4288,71307.0
2019-12-13 11:30:00,139.47,139.47,139.33,139.42,93277.0,120.4375,120.4375,120.3166,120.3943,93277.0
2019-12-13 11:35:00,139.42,139.43,139.27,139.34,94381.0,120.3943,120.4029,120.2648,120.3252,94381.0
2019-12-13 11:40:00,139.36,139.49,139.36,139.47,71965.0,120.3425,120.4547,120.3425,120.4375,71965.0
2019-12-13 11:45:00,139.46,139.48,139.26,139.29,120196.0,120.4288,120.4461,120.2561,120.282,120196.0
2019-12-13 11:50:00,139.29,139.3,139.2,139.3,67151.0,120.282,120.2907,120.2043,120.2907,67151.0
2019-12-13 11:55:00,139.3,139.39,139.27,139.33,73788.0,120.2907,120.3684,120.2648,120.3166,73788.0
2019-12-13 12:00:00,139.34,139.4,139.3,139.31,77193.0,120.3252,120.377,120.2907,120.2993,77193.0
2019-12-13 12:05:00,139.31,139.32,139.26,139.27,105896.0,120.2993,120.3079,120.2561,120.2648,105896.0
2019-12-13 12:10:00,139.27,139.38,139.26,139.33,134152.0,120.2648,120.3598,120.2561,120.3166,134152.0
2019-12-13 12:15:00,139.33,139.39,139.31,139.31,60304.0,120.3166,120.3684,120.2993,120.2993,60304.0
2019-12-13 12:20:00,139.31,139.32,139.2,139.21,103601.0,120.2993,120.3079,120.2043,120.2129,103601.0
2019-12-13 12:25:00,139.22,139.3,139.19,139.29,53195.0,120.2216,120.2907,120.1957,120.282,53195.0
2019-12-13 12:30:00,139.29,139.29,139.17,139.18,37198.0,120.282,120.282,120.1784,120.187,37198.0
2019-12-13 12:35:00,139.19,139.25,138.98,139.01,119966.0,120.1957,120.2475,120.0143,120.0402,119966.0
2019-12-13 12:40:00,139.02,139.09,138.99,139.07,59434.0,120.0489,120.1093,120.023,120.0921,59434.0
2019-12-13 12:45:00,139.08,139.11,139.06,139.06,37897.0,120.1007,120.1266,120.0834,120.0834,37897.0
2019-12-13 12:50:00,139.06,139.14,139.03,139.13,30503.0,120.0834,120.1525,120.0575,120.1439,30503.0
2019-12-13 12:55:00,139.15,139.15,138.96,139.08,131472.0,120.1611,120.1611,119.9971,120.1007,131472.0
2019-12-13 13:00:00,139.06,139.07,138.95,138.98,124551.0,120.0834,120.0921,119.9884,120.0143,124551.0
2019-12-13 13:05:00,138.98,139.0,138.84,138.89,103123.0,120.0143,120.0316,119.8934,119.9366,103123.0
2019-12-13 13:10:00,138.89,138.92,138.79,138.85,47686.0,119.9366,119.9625,119.8503,119.9021,47686.0
2019-12-13 13:15:00,138.85,138.93,138.8,138.91,56105.0,119.9021,119.9712,119.8589,119.9539,56105.0
2019-12-13 13:20:00,138.91,138.92,138.85,138.86,68326.0,119.9539,119.9625,119.9021,119.9107,68326.0
2019-12-13 13:25:00,138.87,138.97,138.81,138.92,73128.0,119.9193,120.0057,119.8675,119.9625,73128.0
2019-12-13 13:30:00,138.92,139.01,138.9,138.98,39436.0,119.9625,120.0402,119.9453,120.0143,39436.0
2019-12-13 13:35:00,138.99,139.06,138.97,139.01,60174.0,120.023,120.0834,120.0057,120.0402,60174.0
2019-12-13 13:40:00,139.01,139.02,138.94,138.94,244248.0,120.0402,120.0489,119.9798,119.9798,244248.0
2019-12-13 13:45:00,138.94,138.97,138.85,138.87,46193.0,119.9798,120.0057,119.9021,119.9193,46193.0
2019-12-13 13:50:00,138.87,138.96,138.87,138.94,45759.0,119.9193,119.9971,119.9193,119.9798,45759.0
2019-12-13 13:55:00,138.93,138.93,138.76,138.76,101511.0,119.9712,119.9712,119.8244,119.8244,101511.0
2019-12-13 14:00:00,138.77,138.8,138.67,138.75,38309.0,119.833,119.8589,119.7466,119.8157,38309.0
2019-12-13 14:05:00,138.75,138.85,138.75,138.82,35222.0,119.8157,119.9021,119.8157,119.8762,35222.0
2019-12-13 14:10:00,138.82,138.85,138.82,138.84,19421.0,119.8762,119.9021,119.8762,119.8934,19421.0
2019-12-13 14:15:00,138.84,138.89,138.8,138.83,50035.0,119.8934,119.9366,119.8589,119.8848,50035.0
2019-12-13 14:20:00,138.82,138.9,138.82,138.89,25499.0,119.8762,119.9453,119.8762,119.9366,25499.0
2019-12-13 14:25:00,138.88,138.89,138.81,138.83,45431.0,119.928,119.9366,119.8675,119.8848,45431.0
2019-12-13 14:30:00,138.82,138.94,138.79,138.94,60256.0,119.8762,119.9798,119.8503,119.9798,60256.0
2019-12-13 14:35:00,138.95,138.99,138.93,138.98,56281.0,119.9884,120.023,119.9712,120.0143,56281.0
2019-12-13 14:40:00,138.98,139.06,138.98,139.0,68859.0,120.0143,120.0834,120.0143,120.0316,68859.0
2019-12-13 14:45:00,139.01,139.15,138.98,139.13,58742.0,120.0402,120.1611,120.0143,120.1439,58742.0
2019-12-13 14:50:00,139.13,139.17,139.05,139.06,67204.0,120.1439,120.1784,120.0748,120.0834,67204.0
2019-12-13 14:55:00,139.06,139.25,138.94,139.15,243664.0,120.0834,120.2475,119.9798,120.1611,243664.0
2019-12-13 15:00:00,139.14,139.15,138.96,138.97,112938.0,120.1525,120.1611,119.9971,120.0057,112938.0
2019-12-13 15:05:00,138.97,139.02,138.92,138.95,42999.0,120.0057,120.0489,119.9625,119.9884,42999.0
2019-12-13 15:10:00,138.94,138.98,138.91,138.96,38916.0,119.9798,120.0143,119.9539,119.9971,38916.0
2019-12-13 15:15:00,138.97,138.99,138.93,138.94,38066.0,120.0057,120.023,119.9712,119.9798,38066.0
2019-12-13 15:20:00,138.94,138.95,138.9,138.91,41395.0,119.9798,119.9884,119.9453,119.9539,41395.0
2019-12-13 15:25:00,138.92,138.97,138.91,138.97,69582.0,119.9625,120.0057,119.9539,120.0057,69582.0
2019-12-13 15:30:00,138.96,139.0,138.88,138.9,254288.0,119.9971,120.0316,119.928,119.9453,254288.0
2019-12-13 15:35:00,138.89,138.97,138.85,138.95,38568.0,119.9366,120.0057,119.9021,119.9884,38568.0
2019-12-13 15:40:00,138.96,138.99,138.92,138.95,87047.0,119.9971,120.023,119.9625,119.9884,87047.0
2019-12-13 15:45:00,138.95,139.0,138.94,138.95,107973.0,119.9884,120.0316,119.9798,119.9884,107973.0
2019-12-13 15:50:00,138.95,139.04,138.93,138.98,208556.0,119.9884,120.0661,119.9712,120.0143,208556.0
2019-12-13 15:55:00,138.99,139.05,138.98,139.04,296220.0,120.023,120.0748,120.0143,120.0661,296220.0
2019-12-16 09:30:00,138.4,138.46,138.31,138.36,238148.0,119.5135,119.5653,119.4358,119.4789,238148.0
2019-12-16 09:35:00,138.37,138.44,138.36,138.43,73216.0,119.4876,119.548,119.4789,119.5394,73216.0
2019-12-16 09:40:00,138.43,138.45,138.32,138.39,86447.0,119.5394,119.5567,119.4444,119.5048,86447.0
2019-12-16 09:45:00,138.39,138.39,138.17,138.21,92039.0,119.5048,119.5048,119.3149,119.3494,92039.0
2019-12-16 09:50:00,138.21,138.35,138.19,138.29,72051.0,119.3494,119.4703,119.3321,119.4185,72051.0
2019-12-16 09:55:00,138.3,138.37,138.29,138.3,104126.0,119.4271,119.4876,119.4185,119.4271,104126.0
2019-12-16 10:00:00,138.31,138.31,138.23,138.26,46291.0,119.4358,119.4358,119.3667,119.3926,46291.0
2019-12-16 10:05:00,138.25,138.38,138.24,138.3,31045.0,119.384,119.4962,119.3753,119.4271,31045.0
2019-12-16 10:10:00,138.3,138.37,138.3,138.33,27704.0,119.4271,119.4876,119.4271,119.453,27704.0
2019-12-16 10:15:00,138.33,138.33,138.23,138.23,115591.0,119.453,119.453,119.3667,119.3667,115591.0
2019-12-16 10:20:00,138.23,138.3,138.23,138.3,251317.0,119.3667,119.4271,119.3667,119.4271,251317.0
2019-12-16 10:25:00,138.29,138.3,138.17,138.17,52301.0,119.4185,119.4271,119.3149,119.3149,52301.0
2019-12-16 10:30:00,138.17,138.23,138.17,138.23,32680.0,119.3149,119.3667,119.3149,119.3667,32680.0
2019-12-16 10:35:00,138.23,138.24,138.19,138.22,38474.0,119.3667,119.3753,119.3321,119.358,38474.0
2019-12-16 10:40:00,138.21,138.24,138.18,138.2,44101.0,119.3494,119.3753,119.3235,119.3408,44101.0
2019-12-16 10:45:00,138.21,138.22,138.14,138.14,52306.0,119.3494,119.358,119.289,119.289,52306.0
2019-12-16 10:50:00,138.14,138.17,138.13,138.16,77338.0,119.289,119.3149,119.2803,119.3062,77338.0
2019-12-16 10:55:00,138.17,138.2,138.13,138.16,25589.0,119.3149,119.3408,119.2803,119.3062,25589.0
2019-12-16 11:00:00,138.15,138.17,138.03,138.06,47883.0,119.2976,119.3149,119.194,119.2199,47883.0
2019-12-16 11:05:00,138.07,138.07,137.94,137.97,97617.0,119.2285,119.2285,119.1163,119.1422,97617.0
2019-12-16 11:10:00,137.97,137.98,137.63,137.64,268010.0,119.1422,119.1508,118.8486,118.8572,268010.0
2019-12-16 11:15:00,137.63,137.72,137.58,137.66,71300.0,118.8486,118.9263,118.8054,118.8745,71300.0
2019-12-16 11:20:00,137.66,137.73,137.6,137.65,99630.0,118.8745,118.9349,118.8227,118.8658,99630.0
2019-12-16 11:25:00,137.65,137.73,137.61,137.65,111616.0,118.8658,118.9349,118.8313,118.8658,111616.0
2019-12-16 11:30:00,137.65,137.67,137.58,137.62,84730.0,118.8658,118.8831,118.8054,118.8399,84730.0
2019-12-16 11:35:00,137.63,137.69,137.63,137.68,32143.0,118.8486,118.9004,118.8486,118.8917,32143.0
2019-12-16 11:40:00,137.69,137.72,137.65,137.71,35801.0,118.9004,118.9263,118.8658,118.9176,35801.0
2019-12-16 11:45:00,137.71,137.77,137.68,137.74,126567.0,118.9176,118.9695,118.8917,118.9435,126567.0
2019-12-16 11:50:00,137.74,137.77,137.71,137.75,94199.0,118.9435,118.9695,118.9176,118.9522,94199.0
2019-12-16 11:55:00,137.75,137.79,137.73,137.77,28723.0,118.9522,118.9867,118.9349,118.9695,28723.0
2019-12-16 12:00:00,137.77,137.78,137.72,137.74,10024.0,118.9695,118.9781,118.9263,118.9435,10024.0
2019-12-16 12:05:00,137.75,137.78,137.73,137.76,63716.0,118.9522,118.9781,118.9349,118.9608,63716.0
2019-12-16 12:10:00,137.76,137.76,137.72,137.73,111268.0,118.9608,118.9608,118.9263,118.9349,111268.0
2019-12-16 12:15:00,137.73,137.85,137.67,137.84,75524.0,118.9349,119.0385,118.8831,119.0299,75524.0
2019-12-16 12:20:00,137.85,137.85,137.71,137.77,166896.0,119.0385,119.0385,118.9176,118.9695,166896.0
2019-12-16 12:25:00,137.77,137.79,137.76,137.78,25528.0,118.9695,118.9867,118.9608,118.9781,25528.0
2019-12-16 12:30:00,137.77,137.79,137.76,137.78,59354.0,118.9695,118.9867,118.9608,118.9781,59354.0
2019-12-16 12:35:00,137.77,137.79,137.72,137.72,29666.0,118.9695,118.9867,118.9263,118.9263,29666.0
2019-12-16 12:40:00,137.73,137.75,137.67,137.74,47433.0,118.9349,118.9522,118.8831,118.9435,47433.0
2019-12-16 12:45:00,137.73,137.76,137.72,137.75,33796.0,118.9349,118.9608,118.9263,118.9522,33796.0
2019-12-16 12:50:00,137.75,137.76,137.69,137.69,20442.0,118.9522,118.9608,118.9004,118.9004,20442.0
2019-12-16 12:55:00,137.69,137.7,137.64,137.65,17199.0,118.9004,118.909,118.8572,118.8658,17199.0
2019-12-16 13:00:00,137.65,137.72,137.64,137.68,25544.0,118.8658,118.9263,118.8572,118.8917,25544.0
2019-12-16 13:05:00,137.68,137.7,137.66,137.67,40100.0,118.8917,118.909,118.8745,118.8831,40100.0
2019-12-16 13:10:00,137.66,137.68,137.6,137.61,25430.0,118.8745,118.8917,118.8227,118.8313,25430.0
2019-12-16 13:15:00,137.62,137.7,137.62,137.67,70793.0,118.8399,118.909,118.8399,118.8831,70793.0
2019-12-16 13:20:00,137.66,137.72,137.64,137.72,14468.0,118.8745,118.9263,118.8572,118.9263,14468.0
2019-12-16 13:25:00,137.73,137.76,137.7,137.7,17152.0,118.9349,118.9608,118.909,118.909,17152.0
2019-12-16 13:30:00,137.71,137.76,137.7,137.75,14453.0,118.9176,118.9608,118.909,118.9522,14453.0
2019-12-16 13:35:00,137.75,137.76,137.67,137.67,317115.0,118.9522,118.9608,118.8831,118.8831,317115.0
2019-12-16 13:40:00,137.67,137.67,137.58,137.59,32321.0,118.8831,118.8831,118.8054,118.814,32321.0
2019-12-16 13:45:00,137.59,137.61,137.52,137.55,127533.0,118.814,118.8313,118.7536,118.7795,127533.0
2019-12-16 13:50:00,137.55,137.58,137.54,137.56,24834.0,118.7795,118.8054,118.7708,118.7881,24834.0
2019-12-16 13:55:00,137.56,137.59,137.55,137.56,39048.0,118.7881,118.814,118.7795,118.7881,39048.0
2019-12-16 14:00:00,137.57,137.61,137.56,137.59,35638.0,118.7967,118.8313,118.7881,118.814,35638.0
2019-12-16 14:05:00,137.59,137.59,137.47,137.48,62754.0,118.814,118.814,118.7104,118.719,62754.0
2019-12-16 14:10:00,137.48,137.49,137.43,137.47,59234.0,118.719,118.7277,118.6759,118.7104,59234.0
2019-12-16 14:15:00,137.46,137.5,137.44,137.44,45610.0,118.7018,118.7363,118.6845,118.6845,45610.0
2019-12-16 14:20:00,137.45,137.48,137.44,137.47,36673.0,118.6931,118.719,118.6845,118.7104,36673.0
2019-12-16 14:25:00,137.47,137.61,137.47,137.61,64561.0,118.7104,118.8313,118.7104,118.8313,64561.0
2019-12-16 14:30:00,137.61,137.69,137.6,137.67,56612.0,118.8313,118.9004,118.8227,118.8831,56612.0
2019-12-16 14:35:00,137.68,137.68,137.62,137.65,64321.0,118.8917,118.8917,118.8399,118.8658,64321.0
2019-12-16 14:40:00,137.65,137.67,137.58,137.6,34614.0,118.8658,118.8831,118.8054,118.8227,34614.0
2019-12-16 14:45:00,137.6,137.65,137.58,137.61,37466.0,118.8227,118.8658,118.8054,118.8313,37466.0
2019-12-16 14:50:00,137.61,137.62,137.55,137.56,26927.0,118.8313,118.8399,118.7795,118.7881,26927.0
2019-12-16 14:55:00,137.56,137.68,137.55,137.63,87246.0,118.7881,118.8917,118.7795,118.8486,87246.0
2019-12-16 15:00:00,137.63,137.67,137.59,137.61,54742.0,118.8486,118.8831,118.814,118.8313,54742.0
2019-12-16 15:05:00,137.61,137.65,137.61,137.65,18409.0,118.8313,118.8658,118.8313,118.8658,18409.0
2019-12-16 15:10:00,137.65,137.67,137.6,137.67,105857.0,118.8658,118.8831,118.8227,118.8831,105857.0
2019-12-16 15:15:00,137.66,137.74,137.66,137.72,72542.0,118.8745,118.9435,118.8745,118.9263,72542.0
2019-12-16 15:20:00,137.73,137.75,137.71,137.74,28662.0,118.9349,118.9522,118.9176,118.9435,28662.0
2019-12-16 15:25:00,137.73,137.79,137.7,137.77,82307.0,118.9349,118.9867,118.909,118.9695,82307.0
2019-12-16 15:30:00,137.78,137.81,137.76,137.76,39230.0,118.9781,119.004,118.9608,118.9608,39230.0
2019-12-16 15:35:00,137.77,137.79,137.72,137.75,95022.0,118.9695,118.9867,118.9263,118.9522,95022.0
2019-12-16 15:40:00,137.75,137.76,137.72,137.73,57269.0,118.9522,118.9608,118.9263,118.9349,57269.0
2019-12-16 15:45:00,137.72,137.78,137.72,137.78,70214.0,118.9263,118.9781,118.9263,118.9781,70214.0
2019-12-16 15:50:00,137.77,137.8,137.74,137.79,96588.0,118.9695,118.9954,118.9435,118.9867,96588.0
2019-12-16 15:55:00,137.79,137.8,137.77,137.8,351671.0,118.9867,118.9954,118.9695,118.9954,351671.0
2019-12-17 09:30:00,138.21,138.24,138.14,138.14,122280.0,119.3494,119.3753,119.289,119.289,122280.0
2019-12-17 09:35:00,138.15,138.27,138.14,138.19,62490.0,119.2976,119.4012,119.289,119.3321,62490.0
2019-12-17 09:40:00,138.19,138.28,138.18,138.27,105816.0,119.3321,119.4099,119.3235,119.4012,105816.0
2019-12-17 09:45:00,138.28,138.34,138.27,138.32,370284.0,119.4099,119.4617,119.4012,119.4444,370284.0
2019-12-17 09:50:00,138.31,138.31,138.16,138.17,119074.0,119.4358,119.4358,119.3062,119.3149,119074.0
2019-12-17 09:55:00,138.17,138.18,137.99,138.0,127813.0,119.3149,119.3235,119.1594,119.1681,127813.0
2019-12-17 10:00:00,138.01,138.07,137.9,137.95,66188.0,119.1767,119.2285,119.0817,119.1249,66188.0
2019-12-17 10:05:00,137.94,137.96,137.88,137.91,35327.0,119.1163,119.1335,119.0644,119.0904,35327.0
2019-12-17 10:10:00,137.92,137.97,137.87,137.88,77318.0,119.099,119.1422,119.0558,119.0644,77318.0
2019-12-17 10:15:00,137.87,137.94,137.81,137.85,52794.0,119.0558,119.1163,119.004,119.0385,52794.0
2019-12-17 10:20:00,137.85,137.93,137.84,137.88,20943.0,119.0385,119.1076,119.0299,119.0644,20943.0
2019-12-17 10:25:00,137.89,137.97,137.88,137.95,23672.0,119.0731,119.1422,119.0644,119.1249,23672.0
2019-12-17 10:30:00,137.97,137.97,137.84,137.91,33039.0,119.1422,119.1422,119.0299,119.0904,33039.0
2019-12-17 10:35:00,137.91,137.95,137.88,137.88,27966.0,119.0904,119.1249,119.0644,119.0644,27966.0
2019-12-17 10:40:00,137.87,137.87,137.77,137.85,34825.0,119.0558,119.0558,118.9695,119.0385,34825.0
2019-12-17 10:45:00,137.86,137.9,137.83,137.88,29229.0,119.0472,119.0817,119.0213,119.0644,29229.0
2019-12-17 10:50:00,137.89,137.91,137.81,137.83,22005.0,119.0731,119.0904,119.004,119.0213,22005.0
2019-12-17 10:55:00,137.84,137.86,137.75,137.86,48128.0,119.0299,119.0472,118.9522,119.0472,48128.0
2019-12-17 11:00:00,137.84,137.91,137.81,137.88,26306.0,119.0299,119.0904,119.004,119.0644,26306.0
2019-12-17 11:05:00,137.89,137.92,137.81,137.84,24912.0,119.0731,119.099,119.004,119.0299,24912.0
2019-12-17 11:10:00,137.84,137.88,137.66,137.75,96726.0,119.0299,119.0644,118.8745,118.9522,96726.0
2019-12-17 11:15:00,137.75,137.77,137.67,137.69,54168.0,118.9522,118.9695,118.8831,118.9004,54168.0
2019-12-17 11:20:00,137.68,137.74,137.67,137.68,13837.0,118.8917,118.9435,118.8831,118.8917,13837.0
2019-12-17 11:25:00,137.67,137.67,137.54,137.57,31318.0,118.8831,118.8831,118.7708,118.7967,31318.0
2019-12-17 11:30:00,137.57,137.69,137.56,137.65,89457.0,118.7967,118.9004,118.7881,118.8658,89457.0
2019-12-17 11:35:00,137.64,137.65,137.61,137.64,16175.0,118.8572,118.8658,118.8313,118.8572,16175.0
2019-12-17 11:40:00,137.65,137.78,137.64,137.78,44263.0,118.8658,118.9781,118.8572,118.9781,44263.0
2019-12-17 11:45:00,137.77,137.82,137.76,137.79,38067.0,118.9695,119.0126,118.9608,118.9867,38067.0
2019-12-17 11:50:00,137.79,137.86,137.77,137.78,48350.0,118.9867,119.0472,118.9695,118.9781,48350.0
2019-12-17 11:55:00,137.78,137.81,137.77,137.78,21631.0,118.9781,119.004,118.9695,118.9781,21631.0
2019-12-17 12:00:00,137.78,137.84,137.78,137.81,55963.0,118.9781,119.0299,118.9781,119.004,55963.0
2019-12-17 12:05:00,137.81,137.83,137.77,137.79,23757.0,119.004,119.0213,118.9695,118.9867,23757.0
2019-12-17 12:10:00,137.79,137.8,137.71,137.77,26667.0,118.9867,118.9954,118.9176,118.9695,26667.0
2019-12-17 12:15:00,137.77,137.8,137.7,137.72,23688.0,118.9695,118.9954,118.909,118.9263,23688.0
2019-12-17 12:20:00,137.72,137.76,137.69,137.76,26135.0,118.9263,118.9608,118.9004,118.9608,26135.0
2019-12-17 12:25:00,137.76,137.76,137.72,137.75,58959.0,118.9608,118.9608,118.9263,118.9522,58959.0
2019-12-17 12:30:00,137.76,137.76,137.73,137.73,13233.0,118.9608,118.9608,118.9349,118.9349,13233.0
2019-12-17 12:35:00,137.73,137.79,137.73,137.78,46102.0,118.9349,118.9867,118.9349,118.9781,46102.0
2019-12-17 12:40:00,137.79,137.79,137.75,137.75,313283.0,118.9867,118.9867,118.9522,118.9522,313283.0
2019-12-17 12:45:00,137.75,137.77,137.72,137.76,52056.0,118.9522,118.9695,118.9263,118.9608,52056.0
2019-12-17 12:50:00,137.76,137.77,137.7,137.71,15673.0,118.9608,118.9695,118.909,118.9176,15673.0
2019-12-17 12:55:00,137.71,137.74,137.63,137.64,21962.0,118.9176,118.9435,118.8486,118.8572,21962.0
2019-12-17 13:00:00,137.65,137.65,137.58,137.6,128855.0,118.8658,118.8658,118.8054,118.8227,128855.0
2019-12-17 13:05:00,137.59,137.61,137.54,137.54,103101.0,118.814,118.8313,118.7708,118.7708,103101.0
2019-12-17 13:10:00,137.54,137.59,137.53,137.55,19690.0,118.7708,118.814,118.7622,118.7795,19690.0
2019-12-17 13:15:00,137.55,137.56,137.51,137.52,146136.0,118.7795,118.7881,118.7449,118.7536,146136.0
2019-12-17 13:20:00,137.52,137.53,137.39,137.39,92178.0,118.7536,118.7622,118.6413,118.6413,92178.0
2019-12-17 13:25:00,137.4,137.42,137.3,137.37,88977.0,118.6499,118.6672,118.5636,118.624,88977.0
2019-12-17 13:30:00,137.38,137.4,137.34,137.34,16305.0,118.6327,118.6499,118.5981,118.5981,16305.0
2019-12-17 13:35:00,137.34,137.35,137.21,137.22,27109.0,118.5981,118.6068,118.4859,118.4945,27109.0
2019-12-17 13:40:00,137.23,137.33,137.23,137.31,46812.0,118.5031,118.5895,118.5031,118.5722,46812.0
2019-12-17 13:45:00,137.3,137.33,137.27,137.31,55295.0,118.5636,118.5895,118.5377,118.5722,55295.0
2019-12-17 13:50:00,137.3,137.34,137.29,137.32,17034.0,118.5636,118.5981,118.555,118.5809,17034.0
2019-12-17 13:55:00,137.32,137.36,137.3,137.34,95824.0,118.5809,118.6154,118.5636,118.5981,95824.0
2019-12-17 14:00:00,137.34,137.37,137.3,137.33,39848.0,118.5981,118.624,118.5636,118.5895,39848.0
2019-12-17 14:05:00,137.32,137.34,137.31,137.31,39882.0,118.5809,118.5981,118.5722,118.5722,39882.0
2019-12-17 14:10:00,137.31,137.35,137.3,137.32,136529.0,118.5722,118.6068,118.5636,118.5809,136529.0
2019-12-17 14:15:00,137.31,137.35,137.31,137.34,11637.0,118.5722,118.6068,118.5722,118.5981,11637.0
2019-12-17 14:20:00,137.35,137.36,137.31,137.33,62951.0,118.6068,118.6154,118.5722,118.5895,62951.0
2019-12-17 14:25:00,137.32,137.34,137.31,137.31,19233.0,118.5809,118.5981,118.5722,118.5722,19233.0
2019-12-17 14:30:00,137.32,137.34,137.31,137.33,23838.0,118.5809,118.5981,118.5722,118.5895,23838.0
2019-12-17 14:35:00,137.32,137.38,137.31,137.38,83587.0,118.5809,118.6327,118.5722,118.6327,83587.0
2019-12-17 14:40:00,137.38,137.43,137.35,137.36,58339.0,118.6327,118.6759,118.6068,118.6154,58339.0
2019-12-17 14:45:00,137.36,137.4,137.34,137.4,100187.0,118.6154,118.6499,118.5981,118.6499,100187.0
2019-12-17 14:50:00,137.4,137.47,137.38,137.45,37799.0,118.6499,118.7104,118.6327,118.6931,37799.0
2019-12-17 14:55:00,137.44,137.45,137.35,137.44,111734.0,118.6845,118.6931,118.6068,118.6845,111734.0
2019-12-17 15:00:00,137.45,137.48,137.4,137.43,39566.0,118.6931,118.719,118.6499,118.6759,39566.0
2019-12-17 15:05:00,137.43,137.51,137.43,137.48,42495.0,118.6759,118.7449,118.6759,118.719,42495.0
2019-12-17 15:10:00,137.48,137.54,137.47,137.51,73832.0,118.719,118.7708,118.7104,118.7449,73832.0
2019-12-17 15:15:00,137.53,137.58,137.51,137.58,42581.0,118.7622,118.8054,118.7449,118.8054,42581.0
2019-12-17 15:20:00,137.57,137.61,137.52,137.53,37605.0,118.7967,118.8313,118.7536,118.7622,37605.0
2019-12-17 15:25:00,137.54,137.56,137.52,137.55,51004.0,118.7708,118.7881,118.7536,118.7795,51004.0
2019-12-17 15:30:00,137.56,137.6,137.54,137.59,87879.0,118.7881,118.8227,118.7708,118.814,87879.0
2019-12-17 15:35:00,137.58,137.6,137.54,137.6,63401.0,118.8054,118.8227,118.7708,118.8227,63401.0
2019-12-17 15:40:00,137.6,137.63,137.59,137.59,440846.0,118.8227,118.8486,118.814,118.814,440846.0
2019-12-17 15:45:00,137.59,137.63,137.58,137.63,168208.0,118.814,118.8486,118.8054,118.8486,168208.0
2019-12-17 15:50:00,137.62,137.64,137.6,137.62,189900.0,118.8399,118.8572,118.8227,118.8399,189900.0
2019-12-17 15:55:00,137.63,137.63,137.59,137.6,268543.0,118.8486,118.8486,118.814,118.8227,268543.0
2019-12-18 09:30:00,137.3,137.45,137.29,137.43,112042.0,118.5636,118.6931,118.555,118.6759,112042.0
2019-12-18 09:35:00,137.43,137.43,137.3,137.32,56538.0,118.6759,118.6759,118.5636,118.5809,56538.0
2019-12-18 09:40:00,137.31,137.34,137.14,137.15,99938.0,118.5722,118.5981,118.4254,118.4341,99938.0
2019-12-18 09:45:00,137.13,137.22,137.11,137.21,78091.0,118.4168,118.4945,118.3995,118.4859,78091.0
2019-12-18 09:50:00,137.18,137.18,136.93,136.93,64832.0,118.46,118.46,118.2441,118.2441,64832.0
2019-12-18 09:55:00,136.93,136.98,136.87,136.93,74903.0,118.2441,118.2873,118.1923,118.2441,74903.0
2019-12-18 10:00:00,136.93,137.05,136.91,137.03,72526.0,118.2441,118.3477,118.2268,118.3304,72526.0
2019-12-18 10:05:00,137.02,137.14,136.99,137.09,49019.0,118.3218,118.4254,118.2959,118.3823,49019.0
2019-12-18 10:10:00,137.08,137.13,137.06,137.12,29187.0,118.3736,118.4168,118.3563,118.4082,29187.0
2019-12-18 10:15:00,137.12,137.14,137.01,137.02,41752.0,118.4082,118.4254,118.3132,118.3218,41752.0
2019-12-18 10:20:00,137.02,137.03,136.99,136.99,38126.0,118.3218,118.3304,118.2959,118.2959,38126.0
2019-12-18 10:25:00,136.99,137.02,136.91,137.01,53052.0,118.2959,118.3218,118.2268,118.3132,53052.0
2019-12-18 10:30:00,137.01,137.02,136.88,136.97,135125.0,118.3132,118.3218,118.2009,118.2786,135125.0
2019-12-18 10:35:00,136.96,137.14,136.92,137.07,184086.0,118.27,118.4254,118.2354,118.365,184086.0
2019-12-18 10:40:00,137.07,137.09,137.01,137.06,65486.0,118.365,118.3823,118.3132,118.3563,65486.0
2019-12-18 10:45:00,137.04,137.04,136.99,137.03,45378.0,118.3391,118.3391,118.2959,118.3304,45378.0
2019-12-18 10:50:00,137.02,137.06,136.91,136.91,58172.0,118.3218,118.3563,118.2268,118.2268,58172.0
2019-12-18 10:55:00,136.9,136.9,136.55,136.56,163653.0,118.2182,118.2182,117.9159,117.9246,163653.0
2019-12-18 11:00:00,136.56,136.62,136.37,136.38,190407.0,117.9246,117.9764,117.7605,117.7691,190407.0
2019-12-18 11:05:00,136.38,136.43,136.3,136.43,147260.0,117.7691,117.8123,117.7001,117.8123,147260.0
2019-12-18 11:10:00,136.43,136.51,136.39,136.5,129066.0,117.8123,117.8814,117.7778,117.8728,129066.0
2019-12-18 11:15:00,136.5,136.53,136.45,136.46,118627.0,117.8728,117.8987,117.8296,117.8382,118627.0
2019-12-18 11:20:00,136.46,136.51,136.39,136.4,80875.0,117.8382,117.8814,117.7778,117.7864,80875.0
2019-12-18 11:25:00,136.39,136.49,136.39,136.46,36144.0,117.7778,117.8641,117.7778,117.8382,36144.0
2019-12-18 11:30:00,136.45,136.45,136.34,136.37,122867.0,117.8296,117.8296,117.7346,117.7605,122867.0
2019-12-18 11:35:00,136.36,136.47,136.36,136.46,48481.0,117.7519,117.8469,117.7519,117.8382,48481.0
2019-12-18 11:40:00,136.47,136.51,136.44,136.49,49459.0,117.8469,117.8814,117.821,117.8641,49459.0
2019-12-18 11:45:00,136.49,136.5,136.47,136.48,22024.0,117.8641,117.8728,117.8469,117.8555,22024.0
2019-12-18 11:50:00,136.48,136.59,136.48,136.52,60026.0,117.8555,117.9505,117.8555,117.89,60026.0
2019-12-18 11:55:00,136.51,136.53,136.46,136.53,16390.0,117.8814,117.8987,117.8382,117.8987,16390.0
2019-12-18 12:00:00,136.52,136.56,136.43,136.44,29905.0,117.89,117.9246,117.8123,117.821,29905.0
2019-12-18 12:05:00,136.44,136.52,136.43,136.48,33554.0,117.821,117.89,117.8123,117.8555,33554.0
2019-12-18 12:10:00,136.48,136.51,136.42,136.42,29043.0,117.8555,117.8814,117.8037,117.8037,29043.0
2019-12-18 12:15:00,136.43,136.44,136.39,136.43,23248.0,117.8123,117.821,117.7778,117.8123,23248.0
2019-12-18 12:20:00,136.44,136.52,136.44,136.52,38308.0,117.821,117.89,117.821,117.89,38308.0
2019-12-18 12:25:00,136.52,136.52,136.44,136.47,17851.0,117.89,117.89,117.821,117.8469,17851.0
2019-12-18 12:30:00,136.48,136.49,136.46,136.48,10046.0,117.8555,117.8641,117.8382,117.8555,10046.0
2019-12-18 12:35:00,136.49,136.5,136.45,136.49,70429.0,117.8641,117.8728,117.8296,117.8641,70429.0
2019-12-18 12:40:00,136.49,136.49,136.4,136.44,42171.0,117.8641,117.8641,117.7864,117.821,42171.0
2019-12-18 12:45:00,136.43,136.45,136.37,136.38,35117.0,117.8123,117.8296,117.7605,117.7691,35117.0
2019-12-18 12:50:00,136.37,136.38,136.34,136.34,10502.0,117.7605,117.7691,117.7346,117.7346,10502.0
2019-12-18 12:55:00,136.35,136.36,136.31,136.33,33537.0,117.7432,117.7519,117.7087,117.726,33537.0
2019-12-18 13:00:00,136.34,136.37,136.31,136.33,29155.0,117.7346,117.7605,117.7087,117.726,29155.0
2019-12-18 13:05:00,136.32,136.42,136.32,136.39,47599.0,117.7173,117.8037,117.7173,117.7778,47599.0
2019-12-18 13:10:00,136.38,136.39,136.32,136.34,22970.0,117.7691,117.7778,117.7173,117.7346,22970.0
2019-12-18 13:15:00,136.34,136.37,136.3,136.32,20222.0,117.7346,117.7605,117.7001,117.7173,20222.0
2019-12-18 13:20:00,136.32,136.34,136.28,136.33,27730.0,117.7173,117.7346,117.6828,117.726,27730.0
2019-12-18 13:25:00,136.34,136.38,136.31,136.37,49382.0,117.7346,117.7691,117.7087,117.7605,49382.0
2019-12-18 13:30:00,136.36,136.42,136.35,136.42,84015.0,117.7519,117.8037,117.7432,117.8037,84015.0
2019-12-18 13:35:00,136.42,136.45,136.4,136.43,23307.0,117.8037,117.8296,117.7864,117.8123,23307.0
2019-12-18 13:40:00,136.44,136.44,136.4,136.41,44971.0,117.821,117.821,117.7864,117.795,44971.0
2019-12-18 13:45:00,136.41,136.45,136.4,136.43,60748.0,117.795,117.8296,117.7864,117.8123,60748.0
2019-12-18 13:50:00,136.43,136.48,136.42,136.48,77942.0,117.8123,117.8555,117.8037,117.8555,77942.0
2019-12-18 13:55:00,136.47,136.49,136.46,136.48,26712.0,117.8469,117.8641,117.8382,117.8555,26712.0
2019-12-18 14:00:00,136.49,136.53,136.48,136.51,53492.0,117.8641,117.8987,117.8555,117.8814,53492.0
2019-12-18 14:05:00,136.5,136.57,136.5,136.56,24475.0,117.8728,117.9332,117.8728,117.9246,24475.0
2019-12-18 14:10:00,136.56,136.59,136.53,136.57,47875.0,117.9246,117.9505,117.8987,117.9332,47875.0
2019-12-18 14:15:00,136.58,136.64,136.56,136.63,113626.0,117.9418,117.9937,117.9246,117.985,113626.0
2019-12-18 14:20:00,136.63,136.65,136.61,136.63,33764.0,117.985,118.0023,117.9678,117.985,33764.0
2019-12-18 14:25:00,136.63,136.69,136.63,136.68,29126.0,117.985,118.0368,117.985,118.0282,29126.0
2019-12-18 14:30:00,136.69,136.73,136.69,136.73,18865.0,118.0368,118.0714,118.0368,118.0714,18865.0
2019-12-18 14:35:00,136.73,136.74,136.67,136.67,22665.0,118.0714,118.08,118.0196,118.0196,22665.0
2019-12-18 14:40:00,136.68,136.73,136.66,136.71,17039.0,118.0282,118.0714,118.0109,118.0541,17039.0
2019-12-18 14:45:00,136.73,136.76,136.69,136.69,44157.0,118.0714,118.0973,118.0368,118.0368,44157.0
2019-12-18 14:50:00,136.69,136.7,136.63,136.65,34944.0,118.0368,118.0455,117.985,118.0023,34944.0
2019-12-18 14:55:00,136.64,136.65,136.52,136.55,69919.0,117.9937,118.0023,117.89,117.9159,69919.0
2019-12-18 15:00:00,136.55,136.6,136.48,136.55,91941.0,117.9159,117.9591,117.8555,117.9159,91941.0
2019-12-18 15:05:00,136.55,136.56,136.5,136.51,18433.0,117.9159,117.9246,117.8728,117.8814,18433.0
2019-12-18 15:10:00,136.52,136.56,136.5,136.53,63917.0,117.89,117.9246,117.8728,117.8987,63917.0
2019-12-18 15:15:00,136.53,136.53,136.43,136.53,86385.0,117.8987,117.8987,117.8123,117.8987,86385.0
2019-12-18 15:20:00,136.52,136.6,136.5,136.58,49552.0,117.89,117.9591,117.8728,117.9418,49552.0
2019-12-18 15:25:00,136.57,136.58,136.52,136.53,30947.0,117.9332,117.9418,117.89,117.8987,30947.0
2019-12-18 15:30:00,136.53,136.59,136.5,136.58,34116.0,117.8987,117.9505,117.8728,117.9418,34116.0
2019-12-18 15:35:00,136.57,136.61,136.55,136.56,69033.0,117.9332,117.9678,117.9159,117.9246,69033.0
2019-12-18 15:40:00,136.57,136.59,136.47,136.48,81084.0,117.9332,117.9505,117.8469,117.8555,81084.0
2019-12-18 15:45:00,136.49,136.55,136.42,136.42,127001.0,117.8641,117.9159,117.8037,117.8037,127001.0
2019-12-18 15:50:00,136.42,136.5,136.39,136.49,265399.0,117.8037,117.8728,117.7778,117.8641,265399.0
2019-12-18 15:55:00,136.48,136.54,136.44,136.49,500692.0,117.8555,117.9073,117.821,117.8641,500692.0
2019-12-19 09:30:00,136.0,136.04,135.79,135.9,230763.0,117.6283,117.6629,117.4466,117.5418,230763.0
2019-12-19 09:35:00,135.9,135.98,135.86,135.9,86342.0,117.5418,117.611,117.5072,117.5418,86342.0
2019-12-19 09:40:00,135.9,135.99,135.89,135.95,95710.0,117.5418,117.6196,117.5331,117.585,95710.0
2019-12-19 09:45:00,135.94,135.99,135.94,135.96,33672.0,117.5764,117.6196,117.5764,117.5937,33672.0
2019-12-19 09:50:00,135.97,135.98,135.91,135.93,37395.0,117.6023,117.611,117.5504,117.5677,37395.0
2019-12-19 09:55:00,135.93,135.95,135.86,135.88,55548.0,117.5677,117.585,117.5072,117.5245,55548.0
2019-12-19 10:00:00,135.89,135.93,135.78,135.9,155986.0,117.5331,117.5677,117.438,117.5418,155986.0
2019-12-19 10:05:00,135.91,135.96,135.87,135.92,53834.0,117.5504,117.5937,117.5158,117.5591,53834.0
2019-12-19 10:10:00,135.93,135.94,135.83,135.87,297434.0,117.5677,117.5764,117.4812,117.5158,297434.0
2019-12-19 10:15:00,135.87,135.89,135.77,135.81,105643.0,117.5158,117.5331,117.4293,117.4639,105643.0
2019-12-19 10:20:00,135.81,135.94,135.8,135.93,58838.0,117.4639,117.5764,117.4553,117.5677,58838.0
2019-12-19 10:25:00,135.93,135.96,135.87,135.88,46378.0,117.5677,117.5937,117.5158,117.5245,46378.0
2019-12-19 10:30:00,135.88,135.99,135.87,135.96,59460.0,117.5245,117.6196,117.5158,117.5937,59460.0
2019-12-19 10:35:00,135.94,135.95,135.76,135.76,86029.0,117.5764,117.585,117.4207,117.4207,86029.0
2019-12-19 10:40:00,135.77,135.95,135.77,135.92,55624.0,117.4293,117.585,117.4293,117.5591,55624.0
2019-12-19 10:45:00,135.93,136.0,135.87,135.91,79834.0,117.5677,117.6283,117.5158,117.5504,79834.0
2019-12-19 10:50:00,135.9,135.99,135.9,135.99,24835.0,117.5418,117.6196,117.5418,117.6196,24835.0
2019-12-19 10:55:00,135.98,136.01,135.93,135.94,67510.0,117.611,117.6369,117.5677,117.5764,67510.0
2019-12-19 11:00:00,135.94,136.09,135.83,136.09,98457.0,117.5764,117.7061,117.4812,117.7061,98457.0
2019-12-19 11:05:00,136.09,136.13,135.98,136.03,74418.0,117.7061,117.7407,117.611,117.6542,74418.0
2019-12-19 11:10:00,136.03,136.2,136.02,136.16,66272.0,117.6542,117.8013,117.6456,117.7667,66272.0
2019-12-19 11:15:00,136.15,136.26,136.12,136.19,125361.0,117.758,117.8531,117.7321,117.7926,125361.0
2019-12-19 11:20:00,136.19,136.22,136.13,136.18,62374.0,117.7926,117.8186,117.7407,117.784,62374.0
2019-12-19 11:25:00,136.17,136.4,136.17,136.37,54288.0,117.7753,117.9742,117.7753,117.9483,54288.0
2019-12-19 11:30:00,136.37,136.38,136.25,136.35,65990.0,117.9483,117.9569,117.8445,117.931,65990.0
2019-12-19 11:35:00,136.35,136.45,136.33,136.44,51445.0,117.931,118.0175,117.9137,118.0088,51445.0
2019-12-19 11:40:00,136.44,136.51,136.41,136.5,39298.0,118.0088,118.0694,117.9829,118.0607,39298.0
2019-12-19 11:45:00,136.5,136.6,136.44,136.59,146835.0,118.0607,118.1472,118.0088,118.1386,146835.0
2019-12-19 11:50:00,136.59,136.61,136.5,136.53,109483.0,118.1386,118.1559,118.0607,118.0867,109483.0
2019-12-19 11:55:00,136.52,136.55,136.5,136.52,16600.0,118.078,118.104,118.0607,118.078,16600.0
2019-12-19 12:00:00,136.53,136.64,136.5,136.54,100638.0,118.0867,118.1818,118.0607,118.0953,100638.0
2019-12-19 12:05:00,136.54,136.62,136.49,136.62,75862.0,118.0953,118.1645,118.0521,118.1645,75862.0
2019-12-19 12:10:00,136.63,136.66,136.49,136.52,80005.0,118.1732,118.1991,118.0521,118.078,80005.0
2019-12-19 12:15:00,136.52,136.63,136.52,136.61,29091.0,118.078,118.1732,118.078,118.1559,29091.0
2019-12-19 12:20:00,136.6,136.67,136.59,136.63,30922.0,118.1472,118.2078,118.1386,118.1732,30922.0
2019-12-19 12:25:00,136.63,136.64,136.55,136.63,160552.0,118.1732,118.1818,118.104,118.1732,160552.0
2019-12-19 12:30:00,136.62,136.66,136.6,136.65,52643.0,118.1645,118.1991,118.1472,118.1905,52643.0
2019-12-19 12:35:00,136.65,136.74,136.64,136.69,89930.0,118.1905,118.2683,118.1818,118.2251,89930.0
2019-12-19 12:40:00,136.69,136.75,136.67,136.74,41219.0,118.2251,118.277,118.2078,118.2683,41219.0
2019-12-19 12:45:00,136.74,136.8,136.74,136.79,24396.0,118.2683,118.3202,118.2683,118.3116,24396.0
2019-12-19 12:50:00,136.79,136.86,136.77,136.83,37743.0,118.3116,118.3721,118.2943,118.3461,37743.0
2019-12-19 12:55:00,136.83,136.86,136.77,136.78,33007.0,118.3461,118.3721,118.2943,118.3029,33007.0
2019-12-19 13:00:00,136.78,136.85,136.77,136.81,83220.0,118.3029,118.3634,118.2943,118.3289,83220.0
2019-12-19 13:05:00,136.82,136.84,136.77,136.78,29402.0,118.3375,118.3548,118.2943,118.3029,29402.0
2019-12-19 13:10:00,136.78,136.86,136.77,136.85,43710.0,118.3029,118.3721,118.2943,118.3634,43710.0
2019-12-19 13:15:00,136.85,136.85,136.8,136.81,37708.0,118.3634,118.3634,118.3202,118.3289,37708.0
2019-12-19 13:20:00,136.81,136.81,136.74,136.75,74367.0,118.3289,118.3289,118.2683,118.277,74367.0
2019-12-19 13:25:00,136.76,136.85,136.75,136.82,41871.0,118.2856,118.3634,118.277,118.3375,41871.0
2019-12-19 13:30:00,136.82,136.83,136.73,136.73,53467.0,118.3375,118.3461,118.2597,118.2597,53467.0
2019-12-19 13:35:00,136.73,136.75,136.69,136.7,64708.0,118.2597,118.277,118.2251,118.2337,64708.0
2019-12-19 13:40:00,136.7,136.73,136.65,136.67,177832.0,118.2337,118.2597,118.1905,118.2078,177832.0
2019-12-19 13:45:00,136.67,136.69,136.58,136.58,37110.0,118.2078,118.2251,118.1299,118.1299,37110.0
2019-12-19 13:50:00,136.59,136.59,136.55,136.58,27445.0,118.1386,118.1386,118.104,118.1299,27445.0
2019-12-19 13:55:00,136.57,136.61,136.56,136.59,16442.0,118.1213,118.1559,118.1126,118.1386,16442.0
2019-12-19 14:00:00,136.6,136.63,136.57,136.62,22651.0,118.1472,118.1732,118.1213,118.1645,22651.0
2019-12-19 14:05:00,136.63,136.65,136.55,136.58,20470.0,118.1732,118.1905,118.104,118.1299,20470.0
2019-12-19 14:10:00,136.58,136.64,136.57,136.64,23143.0,118.1299,118.1818,118.1213,118.1818,23143.0
2019-12-19 14:15:00,136.64,136.68,136.63,136.66,38794.0,118.1818,118.2164,118.1732,118.1991,38794.0
2019-12-19 14:20:00,136.66,136.67,136.64,136.66,21081.0,118.1991,118.2078,118.1818,118.1991,21081.0
2019-12-19 14:25:00,136.65,136.68,136.61,136.61,23471.0,118.1905,118.2164,118.1559,118.1559,23471.0
2019-12-19 14:30:00,136.6,136.62,136.57,136.61,27793.0,118.1472,118.1645,118.1213,118.1559,27793.0
2019-12-19 14:35:00,136.61,136.66,136.59,136.64,17682.0,118.1559,118.1991,118.1386,118.1818,17682.0
2019-12-19 14:40:00,136.64,136.65,136.61,136.63,8847.0,118.1818,118.1905,118.1559,118.1732,8847.0
2019-12-19 14:45:00,136.62,136.65,136.58,136.58,42051.0,118.1645,118.1905,118.1299,118.1299,42051.0
2019-12-19 14:50:00,136.59,136.62,136.57,136.58,31221.0,118.1386,118.1645,118.1213,118.1299,31221.0
2019-12-19 14:55:00,136.58,136.63,136.53,136.6,66236.0,118.1299,118.1732,118.0867,118.1472,66236.0
2019-12-19 15:00:00,136.6,136.6,136.51,136.54,26662.0,118.1472,118.1472,118.0694,118.0953,26662.0
2019-12-19 15:05:00,136.53,136.62,136.53,136.55,55649.0,118.0867,118.1645,118.0867,118.104,55649.0
2019-12-19 15:10:00,136.55,136.57,136.51,136.52,24070.0,118.104,118.1213,118.0694,118.078,24070.0
2019-12-19 15:15:00,136.52,136.53,136.47,136.49,59060.0,118.078,118.0867,118.0348,118.0521,59060.0
2019-12-19 15:20:00,136.5,136.52,136.47,136.5,28705.0,118.0607,118.078,118.0348,118.0607,28705.0
2019-12-19 15:25:00,136.5,136.53,136.47,136.47,50865.0,118.0607,118.0867,118.0348,118.0348,50865.0
2019-12-19 15:30:00,136.47,136.51,136.47,136.47,34643.0,118.0348,118.0694,118.0348,118.0348,34643.0
2019-12-19 15:35:00,136.47,136.52,136.45,136.51,43770.0,118.0348,118.078,118.0175,118.0694,43770.0
2019-12-19 15:40:00,136.52,136.53,136.47,136.48,27000.0,118.078,118.0867,118.0348,118.0434,27000.0
2019-12-19 15:45:00,136.48,136.5,136.46,136.47,73956.0,118.0434,118.0607,118.0261,118.0348,73956.0
2019-12-19 15:50:00,136.47,136.49,136.45,136.47,130426.0,118.0348,118.0521,118.0175,118.0348,130426.0
2019-12-19 15:55:00,136.47,136.5,136.44,136.46,357998.0,118.0348,118.0607,118.0088,118.0261,357998.0
2019-12-20 09:30:00,136.13,136.15,136.08,136.12,72454.0,117.7407,117.758,117.6975,117.7321,72454.0
2019-12-20 09:35:00,136.11,136.14,136.0,136.04,112846.0,117.7234,117.7494,117.6283,117.6629,112846.0
2019-12-20 09:40:00,136.04,136.14,136.04,136.12,31538.0,117.6629,117.7494,117.6629,117.7321,31538.0
2019-12-20 09:45:00,136.12,136.22,136.1,136.13,136527.0,117.7321,117.8186,117.7148,117.7407,136527.0
2019-12-20 09:50:00,136.13,136.15,136.1,136.13,43818.0,117.7407,117.758,117.7148,117.7407,43818.0
2019-12-20 09:55:00,136.13,136.15,136.07,136.09,108107.0,117.7407,117.758,117.6888,117.7061,108107.0
2019-12-20 10:00:00,136.08,136.08,135.93,135.98,114265.0,117.6975,117.6975,117.5677,117.611,114265.0
2019-12-20 10:05:00,135.97,136.09,135.95,136.07,70349.0,117.6023,117.7061,117.585,117.6888,70349.0
2019-12-20 10:10:00,136.07,136.3,136.07,136.28,96887.0,117.6888,117.8877,117.6888,117.8704,96887.0
2019-12-20 10:15:00,136.29,136.33,136.21,136.32,202999.0,117.8791,117.9137,117.8099,117.905,202999.0
2019-12-20 10:20:00,136.32,136.42,136.31,136.42,70000.0,117.905,117.9915,117.8964,117.9915,70000.0
2019-12-20 10:25:00,136.41,136.42,136.34,136.36,52813.0,117.9829,117.9915,117.9223,117.9396,52813.0
2019-12-20 10:30:00,136.37,136.46,136.37,136.41,58520.0,117.9483,118.0261,117.9483,117.9829,58520.0
2019-12-20 10:35:00,136.41,136.46,136.29,136.29,66481.0,117.9829,118.0261,117.8791,117.8791,66481.0
2019-12-20 10:40:00,136.28,136.3,136.23,136.3,101755.0,117.8704,117.8877,117.8272,117.8877,101755.0
2019-12-20 10:45:00,136.3,136.38,136.28,136.34,63905.0,117.8877,117.9569,117.8704,117.9223,63905.0
2019-12-20 10:50:00,136.34,136.35,136.28,136.29,39687.0,117.9223,117.931,117.8704,117.8791,39687.0
2019-12-20 10:55:00,136.3,136.32,136.27,136.27,42060.0,117.8877,117.905,117.8618,117.8618,42060.0
2019-12-20 11:00:00,136.28,136.29,136.19,136.23,55460.0,117.8704,117.8791,117.7926,117.8272,55460.0
2019-12-20 11:05:00,136.22,136.3,136.21,136.27,61844.0,117.8186,117.8877,117.8099,117.8618,61844.0
2019-12-20 11:10:00,136.27,136.45,136.26,136.44,55745.0,117.8618,118.0175,117.8531,118.0088,55745.0
2019-12-20 11:15:00,136.43,136.46,136.36,136.36,24393.0,118.0002,118.0261,117.9396,117.9396,24393.0
2019-12-20 11:20:00,136.38,136.46,136.36,136.42,30797.0,117.9569,118.0261,117.9396,117.9915,30797.0
2019-12-20 11:25:00,136.42,136.43,136.33,136.35,23463.0,117.9915,118.0002,117.9137,117.931,23463.0
2019-12-20 11:30:00,136.35,136.35,136.28,136.32,22950.0,117.931,117.931,117.8704,117.905,22950.0
2019-12-20 11:35:00,136.33,136.37,136.32,136.34,15727.0,117.9137,117.9483,117.905,117.9223,15727.0
2019-12-20 11:40:00,136.35,136.45,136.33,136.41,30129.0,117.931,118.0175,117.9137,117.9829,30129.0
2019-12-20 11:45:00,136.42,136.46,136.41,136.46,37592.0,117.9915,118.0261,117.9829,118.0261,37592.0
2019-12-20 11:50:00,136.44,136.47,136.39,136.46,66112.0,118.0088,118.0348,117.9656,118.0261,66112.0
2019-12-20 11:55:00,136.46,136.49,136.43,136.48,48713.0,118.0261,118.0521,118.0002,118.0434,48713.0
2019-12-20 12:00:00,136.49,136.55,136.48,136.54,37882.0,118.0521,118.104,118.0434,118.0953,37882.0
2019-12-20 12:05:00,136.54,136.59,136.54,136.56,26579.0,118.0953,118.1386,118.0953,118.1126,26579.0
2019-12-20 12:10:00,136.56,136.57,136.5,136.5,103411.0,118.1126,118.1213,118.0607,118.0607,103411.0
2019-12-20 12:15:00,136.5,136.51,136.47,136.49,27599.0,118.0607,118.0694,118.0348,118.0521,27599.0
2019-12-20 12:20:00,136.48,136.55,136.48,136.54,26048.0,118.0434,118.104,118.0434,118.0953,26048.0
2019-12-20 12:25:00,136.54,136.54,136.49,136.52,21046.0,118.0953,118.0953,118.0521,118.078,21046.0
2019-12-20 12:30:00,136.52,136.58,136.52,136.53,47000.0,118.078,118.1299,118.078,118.0867,47000.0
2019-12-20 12:35:00,136.54,136.59,136.53,136.59,21622.0,118.0953,118.1386,118.0867,118.1386,21622.0
2019-12-20 12:40:00,136.59,136.59,136.55,136.58,17835.0,118.1386,118.1386,118.104,118.1299,17835.0
2019-12-20 12:45:00,136.58,136.59,136.57,136.58,7427.0,118.1299,118.1386,118.1213,118.1299,7427.0
2019-12-20 12:50:00,136.58,136.59,136.54,136.56,35441.0,118.1299,118.1386,118.0953,118.1126,35441.0
2019-12-20 12:55:00,136.55,136.56,136.53,136.54,14728.0,118.104,118.1126,118.0867,118.0953,14728.0
2019-12-20 13:00:00,136.53,136.55,136.48,136.5,28994.0,118.0867,118.104,118.0434,118.0607,28994.0
2019-12-20 13:05:00,136.5,136.5,136.46,136.48,14673.0,118.0607,118.0607,118.0261,118.0434,14673.0
2019-12-20 13:10:00,136.48,136.55,136.48,136.53,31488.0,118.0434,118.104,118.0434,118.0867,31488.0
2019-12-20 13:15:00,136.53,136.59,136.52,136.53,32507.0,118.0867,118.1386,118.078,118.0867,32507.0
2019-12-20 13:20:00,136.53,136.54,136.49,136.5,18241.0,118.0867,118.0953,118.0521,118.0607,18241.0
2019-12-20 13:25:00,136.5,136.52,136.48,136.5,41093.0,118.0607,118.078,118.0434,118.0607,41093.0
2019-12-20 13:30:00,136.5,136.54,136.49,136.5,37662.0,118.0607,118.0953,118.0521,118.0607,37662.0
2019-12-20 13:35:00,136.5,136.54,136.49,136.53,106009.0,118.0607,118.0953,118.0521,118.0867,106009.0
2019-12-20 13:40:00,136.53,136.54,136.49,136.51,24649.0,118.0867,118.0953,118.0521,118.0694,24649.0
2019-12-20 13:45:00,136.51,136.52,136.48,136.49,30730.0,118.0694,118.078,118.0434,118.0521,30730.0
2019-12-20 13:50:00,136.49,136.52,136.49,136.52,18921.0,118.0521,118.078,118.0521,118.078,18921.0
2019-12-20 13:55:00,136.52,136.53,136.51,136.51,6114.0,118.078,118.0867,118.0694,118.0694,6114.0
2019-12-20 14:00:00,136.52,136.52,136.48,136.49,17527.0,118.078,118.078,118.0434,118.0521,17527.0
2019-12-20 14:05:00,136.49,136.5,136.47,136.49,10331.0,118.0521,118.0607,118.0348,118.0521,10331.0
2019-12-20 14:10:00,136.49,136.55,136.48,136.54,62340.0,118.0521,118.104,118.0434,118.0953,62340.0
2019-12-20 14:15:00,136.54,136.55,136.53,136.53,17756.0,118.0953,118.104,118.0867,118.0867,17756.0
2019-12-20 14:20:00,136.54,136.56,136.5,136.52,27778.0,118.0953,118.1126,118.0607,118.078,27778.0
2019-12-20 14:25:00,136.51,136.52,136.47,136.48,25066.0,118.0694,118.078,118.0348,118.0434,25066.0
2019-12-20 14:30:00,136.47,136.53,136.47,136.53,10504.0,118.0348,118.0867,118.0348,118.0867,10504.0
2019-12-20 14:35:00,136.53,136.57,136.52,136.57,28139.0,118.0867,118.1213,118.078,118.1213,28139.0
2019-12-20 14:40:00,136.56,136.57,136.52,136.55,99270.0,118.1126,118.1213,118.078,118.104,99270.0
2019-12-20 14:45:00,136.53,136.58,136.53,136.56,25620.0,118.0867,118.1299,118.0867,118.1126,25620.0
2019-12-20 14:50:00,136.57,136.58,136.54,136.57,28091.0,118.1213,118.1299,118.0953,118.1213,28091.0
2019-12-20 14:55:00,136.56,136.61,136.51,136.56,65557.0,118.1126,118.1559,118.0694,118.1126,65557.0
2019-12-20 15:00:00,136.56,136.66,136.56,136.64,65648.0,118.1126,118.1991,118.1126,118.1818,65648.0
2019-12-20 15:05:00,136.64,136.67,136.61,136.66,47974.0,118.1818,118.2078,118.1559,118.1991,47974.0
2019-12-20 15:10:00,136.66,136.66,136.59,136.64,27652.0,118.1991,118.1991,118.1386,118.1818,27652.0
2019-12-20 15:15:00,136.62,136.62,136.58,136.62,40301.0,118.1645,118.1645,118.1299,118.1645,40301.0
2019-12-20 15:20:00,136.61,136.62,136.59,136.61,18071.0,118.1559,118.1645,118.1386,118.1559,18071.0
2019-12-20 15:25:00,136.61,136.64,136.59,136.62,17404.0,118.1559,118.1818,118.1386,118.1645,17404.0
2019-12-20 15:30:00,136.62,136.65,136.6,136.62,60328.0,118.1645,118.1905,118.1472,118.1645,60328.0
2019-12-20 15:35:00,136.62,136.64,136.6,136.61,41588.0,118.1645,118.1818,118.1472,118.1559,41588.0
2019-12-20 15:40:00,136.6,136.67,136.58,136.67,139245.0,118.1472,118.2078,118.1299,118.2078,139245.0
2019-12-20 15:45:00,136.67,136.68,136.61,136.65,71139.0,118.2078,118.2164,118.1559,118.1905,71139.0
2019-12-20 15:50:00,136.65,136.69,136.63,136.69,108747.0,118.1905,118.2251,118.1732,118.2251,108747.0
2019-12-20 15:55:00,136.69,136.69,136.63,136.65,348328.0,118.2251,118.2251,118.1732,118.1905,348328.0
2019-12-23 09:30:00,136.81,136.85,136.77,136.85,148309.0,118.3289,118.3634,118.2943,118.3634,148309.0
2019-12-23 09:35:00,136.86,136.93,136.85,136.9,50552.0,118.3721,118.4326,118.3634,118.4067,50552.0
2019-12-23 09:40:00,136.91,136.92,136.83,136.84,69283.0,118.4153,118.424,118.3461,118.3548,69283.0
2019-12-23 09:45:00,136.84,136.87,136.82,136.82,23301.0,118.3548,118.3807,118.3375,118.3375,23301.0
2019-12-23 09:50:00,136.82,136.84,136.71,136.72,46900.0,118.3375,118.3548,118.2424,118.251,46900.0
2019-12-23 09:55:00,136.72,136.75,136.66,136.7,42157.0,118.251,118.277,118.1991,118.2337,42157.0
2019-12-23 10:00:00,136.69,136.82,136.66,136.79,85149.0,118.2251,118.3375,118.1991,118.3116,85149.0
2019-12-23 10:05:00,136.78,136.83,136.74,136.8,57723.0,118.3029,118.3461,118.2683,118.3202,57723.0
2019-12-23 10:10:00,136.81,136.84,136.76,136.84,34302.0,118.3289,118.3548,118.2856,118.3548,34302.0
2019-12-23 10:15:00,136.85,136.85,136.8,136.81,32140.0,118.3634,118.3634,118.3202,118.3289,32140.0
2019-12-23 10:20:00,136.81,136.84,136.78,136.82,48055.0,118.3289,118.3548,118.3029,118.3375,48055.0
2019-12-23 10:25:00,136.81,136.89,136.78,136.88,43399.0,118.3289,118.398,118.3029,118.3894,43399.0
2019-12-23 10:30:00,136.88,136.95,136.87,136.94,42619.0,118.3894,118.4499,118.3807,118.4413,42619.0
2019-12-23 10:35:00,136.94,136.97,136.94,136.95,43607.0,118.4413,118.4672,118.4413,118.4499,43607.0
2019-12-23 10:40:00,136.95,136.96,136.8,136.8,60673.0,118.4499,118.4586,118.3202,118.3202,60673.0
2019-12-23 10:45:00,136.8,136.8,136.74,136.77,53374.0,118.3202,118.3202,118.2683,118.2943,53374.0
2019-12-23 10:50:00,136.77,136.81,136.75,136.78,45524.0,118.2943,118.3289,118.277,118.3029,45524.0
2019-12-23 10:55:00,136.78,136.8,136.75,136.75,29213.0,118.3029,118.3202,118.277,118.277,29213.0
2019-12-23 11:00:00,136.75,136.76,136.48,136.5,61315.0,118.277,118.2856,118.0434,118.0607,61315.0
2019-12-23 11:05:00,136.51,136.51,136.45,136.46,67548.0,118.0694,118.0694,118.0175,118.0261,67548.0
2019-12-23 11:10:00,136.46,136.48,136.38,136.48,78479.0,118.0261,118.0434,117.9569,118.0434,78479.0
2019-12-23 11:15:00,136.47,136.52,136.45,136.49,58350.0,118.0348,118.078,118.0175,118.0521,58350.0
2019-12-23 11:20:00,136.48,136.55,136.45,136.53,52842.0,118.0434,118.104,118.0175,118.0867,52842.0
2019-12-23 11:25:00,136.54,136.64,136.54,136.64,62816.0,118.0953,118.1818,118.0953,118.1818,62816.0
2019-12-23 11:30:00,136.63,136.67,136.58,136.67,38183.0,118.1732,118.2078,118.1299,118.2078,38183.0
2019-12-23 11:35:00,136.66,136.66,136.62,136.64,27279.0,118.1991,118.1991,118.1645,118.1818,27279.0
2019-12-23 11:40:00,136.64,136.68,136.58,136.58,32733.0,118.1818,118.2164,118.1299,118.1299,32733.0
2019-12-23 11:45:00,136.58,136.58,136.5,136.51,151142.0,118.1299,118.1299,118.0607,118.0694,151142.0
2019-12-23 11:50:00,136.51,136.53,136.47,136.5,35011.0,118.0694,118.0867,118.0348,118.0607,35011.0
2019-12-23 11:55:00,136.5,136.54,136.45,136.54,47611.0,118.0607,118.0953,118.0175,118.0953,47611.0
2019-12-23 12:00:00,136.54,136.56,136.51,136.56,25647.0,118.0953,118.1126,118.0694,118.1126,25647.0
2019-12-23 12:05:00,136.57,136.57,136.52,136.54,35983.0,118.1213,118.1213,118.078,118.0953,35983.0
2019-12-23 12:10:00,136.54,136.55,136.49,136.49,17564.0,118.0953,118.104,118.0521,118.0521,17564.0
2019-12-23 12:15:00,136.5,136.56,136.49,136.56,15522.0,118.0607,118.1126,118.0521,118.1126,15522.0
2019-12-23 12:20:00,136.57,136.6,136.55,136.6,15623.0,118.1213,118.1472,118.104,118.1472,15623.0
2019-12-23 12:25:00,136.59,136.62,136.58,136.6,16344.0,118.1386,118.1645,118.1299,118.1472,16344.0
2019-12-23 12:30:00,136.58,136.58,136.5,136.52,42113.0,118.1299,118.1299,118.0607,118.078,42113.0
2019-12-23 12:35:00,136.51,136.52,136.47,136.48,54973.0,118.0694,118.078,118.0348,118.0434,54973.0
2019-12-23 12:40:00,136.47,136.47,136.35,136.37,38465.0,118.0348,118.0348,117.931,117.9483,38465.0
2019-12-23 12:45:00,136.38,136.4,136.34,136.37,19522.0,117.9569,117.9742,117.9223,117.9483,19522.0
2019-12-23 12:50:00,136.37,136.39,136.33,136.36,77724.0,117.9483,117.9656,117.9137,117.9396,77724.0
2019-12-23 12:55:00,136.35,136.35,136.16,136.18,85506.0,117.931,117.931,117.7667,117.784,85506.0
2019-12-23 13:00:00,136.19,136.21,136.08,136.1,209330.0,117.7926,117.8099,117.6975,117.7148,209330.0
2019-12-23 13:05:00,136.1,136.11,136.07,136.08,88571.0,117.7148,117.7234,117.6888,117.6975,88571.0
2019-12-23 13:10:00,136.08,136.09,136.02,136.04,72150.0,117.6975,117.7061,117.6456,117.6629,72150.0
2019-12-23 13:15:00,136.05,136.14,136.04,136.05,93633.0,117.6715,117.7494,117.6629,117.6715,93633.0
2019-12-23 13:20:00,136.05,136.12,136.0,136.1,61830.0,117.6715,117.7321,117.6283,117.7148,61830.0
2019-12-23 13:25:00,136.11,136.12,136.05,136.09,55843.0,117.7234,117.7321,117.6715,117.7061,55843.0
2019-12-23 13:30:00,136.09,136.19,136.09,136.15,54068.0,117.7061,117.7926,117.7061,117.758,54068.0
2019-12-23 13:35:00,136.14,136.21,136.14,136.19,111246.0,117.7494,117.8099,117.7494,117.7926,111246.0
2019-12-23 13:40:00,136.2,136.26,136.19,136.21,40570.0,117.8013,117.8531,117.7926,117.8099,40570.0
2019-12-23 13:45:00,136.21,136.22,136.21,136.21,17509.0,117.8099,117.8186,117.8099,117.8099,17509.0
2019-12-23 13:50:00,136.21,136.27,136.17,136.26,43438.0,117.8099,117.8618,117.7753,117.8531,43438.0
2019-12-23 13:55:00,136.27,136.33,136.25,136.31,26775.0,117.8618,117.9137,117.8445,117.8964,26775.0
2019-12-23 14:00:00,136.3,136.31,136.28,136.3,17437.0,117.8877,117.8964,117.8704,117.8877,17437.0
2019-12-23 14:05:00,136.31,136.32,136.25,136.27,25852.0,117.8964,117.905,117.8445,117.8618,25852.0
2019-12-23 14:10:00,136.27,136.3,136.26,136.28,14356.0,117.8618,117.8877,117.8531,117.8704,14356.0
2019-12-23 14:15:00,136.28,136.29,136.23,136.23,18301.0,117.8704,117.8791,117.8272,117.8272,18301.0
2019-12-23 14:20:00,136.23,136.25,136.19,136.21,22987.0,117.8272,117.8445,117.7926,117.8099,22987.0
2019-12-23 14:25:00,136.21,136.21,136.17,136.19,60240.0,117.8099,117.8099,117.7753,117.7926,60240.0
2019-12-23 14:30:00,136.18,136.18,136.07,136.08,40769.0,117.784,117.784,117.6888,117.6975,40769.0
2019-12-23 14:35:00,136.08,136.14,136.06,136.14,18951.0,117.6975,117.7494,117.6802,117.7494,18951.0
2019-12-23 14:40:00,136.15,136.26,136.13,136.21,52516.0,117.758,117.8531,117.7407,117.8099,52516.0
2019-12-23 14:45:00,136.19,136.2,136.16,136.19,13757.0,117.7926,117.8013,117.7667,117.7926,13757.0
2019-12-23 14:50:00,136.19,136.21,136.14,136.17,27914.0,117.7926,117.8099,117.7494,117.7753,27914.0
2019-12-23 14:55:00,136.17,136.23,136.13,136.2,33986.0,117.7753,117.8272,117.7407,117.8013,33986.0
2019-12-23 15:00:00,136.2,136.29,136.19,136.28,26900.0,117.8013,117.8791,117.7926,117.8704,26900.0
2019-12-23 15:05:00,136.28,136.32,136.26,136.32,26419.0,117.8704,117.905,117.8531,117.905,26419.0
2019-12-23 15:10:00,136.31,136.34,136.31,136.33,14468.0,117.8964,117.9223,117.8964,117.9137,14468.0
2019-12-23 15:15:00,136.33,136.35,136.31,136.34,121067.0,117.9137,117.931,117.8964,117.9223,121067.0
2019-12-23 15:20:00,136.33,136.36,136.32,136.34,62409.0,117.9137,117.9396,117.905,117.9223,62409.0
2019-12-23 15:25:00,136.34,136.41,136.34,136.41,141987.0,117.9223,117.9829,117.9223,117.9829,141987.0
2019-12-23 15:30:00,136.41,136.42,136.36,136.39,74770.0,117.9829,117.9915,117.9396,117.9656,74770.0
2019-12-23 15:35:00,136.39,136.43,136.38,136.4,74158.0,117.9656,118.0002,117.9569,117.9742,74158.0
2019-12-23 15:40:00,136.4,136.46,136.4,136.44,103953.0,117.9742,118.0261,117.9742,118.0088,103953.0
2019-12-23 15:45:00,136.44,136.48,136.37,136.38,66243.0,118.0088,118.0434,117.9483,117.9569,66243.0
2019-12-23 15:50:00,136.37,136.43,136.36,136.4,63328.0,117.9483,118.0002,117.9396,117.9742,63328.0
2019-12-23 15:55:00,136.39,136.47,136.39,136.42,130490.0,117.9656,118.0348,117.9656,117.9915,130490.0
2019-12-24 09:30:00,135.92,135.98,135.89,135.97,113761.0,117.5591,117.611,117.5331,117.6023,113761.0
2019-12-24 09:35:00,135.98,135.99,135.93,135.94,39307.0,117.611,117.6196,117.5677,117.5764,39307.0
2019-12-24 09:40:00,135.95,136.06,135.95,136.05,42815.0,117.585,117.6802,117.585,117.6715,42815.0
2019-12-24 09:45:00,136.06,136.09,136.04,136.06,24472.0,117.6802,117.7061,117.6629,117.6802,24472.0
2019-12-24 09:50:00,136.05,136.08,136.03,136.03,28233.0,117.6715,117.6975,117.6542,117.6542,28233.0
2019-12-24 09:55:00,136.03,136.04,136.0,136.04,19732.0,117.6542,117.6629,117.6283,117.6629,19732.0
2019-12-24 10:00:00,136.03,136.5,136.0,136.42,210943.0,117.6542,118.0607,117.6283,117.9915,210943.0
2019-12-24 10:05:00,136.42,136.68,136.39,136.68,261094.0,117.9915,118.2164,117.9656,118.2164,261094.0
2019-12-24 10:10:00,136.7,137.06,136.69,136.97,320105.0,118.2337,118.5451,118.2251,118.4672,320105.0
2019-12-24 10:15:00,136.95,136.98,136.82,136.86,166779.0,118.4499,118.4759,118.3375,118.3721,166779.0
2019-12-24 10:20:00,136.88,136.93,136.73,136.74,75264.0,118.3894,118.4326,118.2597,118.2683,75264.0
2019-12-24 10:25:00,136.74,136.76,136.65,136.76,67156.0,118.2683,118.2856,118.1905,118.2856,67156.0
2019-12-24 10:30:00,136.77,136.81,136.65,136.74,48505.0,118.2943,118.3289,118.1905,118.2683,48505.0
2019-12-24 10:35:00,136.75,136.75,136.62,136.64,63778.0,118.277,118.277,118.1645,118.1818,63778.0
2019-12-24 10:40:00,136.64,136.75,136.63,136.71,40700.0,118.1818,118.277,118.1732,118.2424,40700.0
2019-12-24 10:45:00,136.71,136.77,136.65,136.66,40245.0,118.2424,118.2943,118.1905,118.1991,40245.0
2019-12-24 10:50:00,136.66,136.76,136.66,136.69,123809.0,118.1991,118.2856,118.1991,118.2251,123809.0
2019-12-24 10:55:00,136.69,136.69,136.62,136.67,27561.0,118.2251,118.2251,118.1645,118.2078,27561.0
2019-12-24 11:00:00,136.68,136.68,136.56,136.56,44575.0,118.2164,118.2164,118.1126,118.1126,44575.0
2019-12-24 11:05:00,136.56,136.63,136.55,136.62,20432.0,118.1126,118.1732,118.104,118.1645,20432.0
2019-12-24 11:10:00,136.62,136.71,136.6,136.64,30622.0,118.1645,118.2424,118.1472,118.1818,30622.0
2019-12-24 11:15:00,136.64,136.67,136.61,136.66,30853.0,118.1818,118.2078,118.1559,118.1991,30853.0
2019-12-24 11:20:00,136.67,136.69,136.62,136.66,30977.0,118.2078,118.2251,118.1645,118.1991,30977.0
2019-12-24 11:25:00,136.67,136.67,136.61,136.62,28453.0,118.2078,118.2078,118.1559,118.1645,28453.0
2019-12-24 11:30:00,136.62,136.68,136.62,136.65,39015.0,118.1645,118.2164,118.1645,118.1905,39015.0
2019-12-24 11:35:00,136.66,136.68,136.53,136.55,32546.0,118.1991,118.2164,118.0867,118.104,32546.0
2019-12-24 11:40:00,136.55,136.62,136.49,136.61,45479.0,118.104,118.1645,118.0521,118.1559,45479.0
2019-12-24 11:45:00,136.62,136.64,136.55,136.55,32480.0,118.1645,118.1818,118.104,118.104,32480.0
2019-12-24 11:50:00,136.56,136.58,136.53,136.55,16760.0,118.1126,118.1299,118.0867,118.104,16760.0
2019-12-24 11:55:00,136.56,136.6,136.54,136.57,14679.0,118.1126,118.1472,118.0953,118.1213,14679.0
2019-12-24 12:00:00,136.58,136.68,136.57,136.61,42815.0,118.1299,118.2164,118.1213,118.1559,42815.0
2019-12-24 12:05:00,136.61,136.62,136.58,136.61,20052.0,118.1559,118.1645,118.1299,118.1559,20052.0
2019-12-24 12:10:00,136.61,136.62,136.5,136.52,31762.0,118.1559,118.1645,118.0607,118.078,31762.0
2019-12-24 12:15:00,136.52,136.56,136.49,136.49,29735.0,118.078,118.1126,118.0521,118.0521,29735.0
2019-12-24 12:20:00,136.49,136.56,136.49,136.54,32582.0,118.0521,118.1126,118.0521,118.0953,32582.0
2019-12-24 12:25:00,136.55,136.58,136.53,136.56,39035.0,118.104,118.1299,118.0867,118.1126,39035.0
2019-12-24 12:30:00,136.56,136.63,136.56,136.59,38997.0,118.1126,118.1732,118.1126,118.1386,38997.0
2019-12-24 12:35:00,136.58,136.67,136.54,136.65,31215.0,118.1299,118.2078,118.0953,118.1905,31215.0
2019-12-24 12:40:00,136.65,136.7,136.62,136.69,26338.0,118.1905,118.2337,118.1645,118.2251,26338.0
2019-12-24 12:45:00,136.7,136.71,136.66,136.67,28642.0,118.2337,118.2424,118.1991,118.2078,28642.0
2019-12-24 12:50:00,136.67,136.72,136.66,136.7,515216.0,118.2078,118.251,118.1991,118.2337,515216.0
2019-12-24 12:55:00,136.71,136.85,136.65,136.81,770097.0,118.2424,118.3634,118.1905,118.3289,770097.0
2019-12-26 09:30:00,136.91,136.96,136.85,136.94,76483.0,118.4153,118.4586,118.3634,118.4413,76483.0
2019-12-26 09:35:00,136.92,136.92,136.83,136.85,31832.0,118.424,118.424,118.3461,118.3634,31832.0
2019-12-26 09:40:00,136.85,136.91,136.82,136.89,12197.0,118.3634,118.4153,118.3375,118.398,12197.0
2019-12-26 09:45:00,136.9,136.93,136.87,136.92,25857.0,118.4067,118.4326,118.3807,118.424,25857.0
2019-12-26 09:50:00,136.92,136.95,136.89,136.94,36889.0,118.424,118.4499,118.398,118.4413,36889.0
2019-12-26 09:55:00,136.94,136.98,136.89,136.96,23430.0,118.4413,118.4759,118.398,118.4586,23430.0
2019-12-26 10:00:00,136.96,136.96,136.91,136.93,19382.0,118.4586,118.4586,118.4153,118.4326,19382.0
2019-12-26 10:05:00,136.93,136.93,136.87,136.92,12022.0,118.4326,118.4326,118.3807,118.424,12022.0
2019-12-26 10:10:00,136.91,136.98,136.91,136.95,12323.0,118.4153,118.4759,118.4153,118.4499,12323.0
2019-12-26 10:15:00,136.95,136.98,136.93,136.94,36201.0,118.4499,118.4759,118.4326,118.4413,36201.0
2019-12-26 10:20:00,136.95,136.97,136.92,136.96,17316.0,118.4499,118.4672,118.424,118.4586,17316.0
2019-12-26 10:25:00,136.96,136.98,136.86,136.87,74258.0,118.4586,118.4759,118.3721,118.3807,74258.0
2019-12-26 10:30:00,136.88,136.95,136.87,136.92,44043.0,118.3894,118.4499,118.3807,118.424,44043.0
2019-12-26 10:35:00,136.92,136.93,136.87,136.88,20615.0,118.424,118.4326,118.3807,118.3894,20615.0
2019-12-26 10:40:00,136.87,136.89,136.82,136.88,35524.0,118.3807,118.398,118.3375,118.3894,35524.0
2019-12-26 10:45:00,136.89,136.91,136.79,136.79,57608.0,118.398,118.4153,118.3116,118.3116,57608.0
2019-12-26 10:50:00,136.8,136.81,136.76,136.78,24958.0,118.3202,118.3289,118.2856,118.3029,24958.0
2019-12-26 10:55:00,136.77,136.79,136.75,136.77,55234.0,118.2943,118.3116,118.277,118.2943,55234.0
2019-12-26 11:00:00,136.76,136.77,136.69,136.69,55430.0,118.2856,118.2943,118.2251,118.2251,55430.0
2019-12-26 11:05:00,136.69,136.7,136.65,136.66,163433.0,118.2251,118.2337,118.1905,118.1991,163433.0
2019-12-26 11:10:00,136.66,136.66,136.59,136.62,149727.0,118.1991,118.1991,118.1386,118.1645,149727.0
2019-12-26 11:15:00,136.62,136.62,136.53,136.57,235135.0,118.1645,118.1645,118.0867,118.1213,235135.0
2019-12-26 11:20:00,136.56,136.57,136.51,136.53,47458.0,118.1126,118.1213,118.0694,118.0867,47458.0
2019-12-26 11:25:00,136.53,136.59,136.53,136.56,150741.0,118.0867,118.1386,118.0867,118.1126,150741.0
2019-12-26 11:30:00,136.56,136.58,136.54,136.56,46251.0,118.1126,118.1299,118.0953,118.1126,46251.0
2019-12-26 11:35:00,136.55,136.61,136.54,136.55,37257.0,118.104,118.1559,118.0953,118.104,37257.0
2019-12-26 11:40:00,136.56,136.61,136.52,136.54,50195.0,118.1126,118.1559,118.078,118.0953,50195.0
2019-12-26 11:45:00,136.54,136.56,136.52,136.53,32441.0,118.0953,118.1126,118.078,118.0867,32441.0
2019-12-26 11:50:00,136.53,136.53,136.51,136.52,18035.0,118.0867,118.0867,118.0694,118.078,18035.0
2019-12-26 11:55:00,136.52,136.58,136.52,136.58,17776.0,118.078,118.1299,118.078,118.1299,17776.0
2019-12-26 12:00:00,136.57,136.63,136.56,136.61,34099.0,118.1213,118.1732,118.1126,118.1559,34099.0
2019-12-26 12:05:00,136.61,136.67,136.6,136.67,28830.0,118.1559,118.2078,118.1472,118.2078,28830.0
2019-12-26 12:10:00,136.67,136.68,136.65,136.68,25125.0,118.2078,118.2164,118.1905,118.2164,25125.0
2019-12-26 12:15:00,136.68,136.75,136.68,136.68,43468.0,118.2164,118.277,118.2164,118.2164,43468.0
2019-12-26 12:20:00,136.69,136.71,136.65,136.69,41739.0,118.2251,118.2424,118.1905,118.2251,41739.0
2019-12-26 12:25:00,136.69,136.73,136.65,136.73,26985.0,118.2251,118.2597,118.1905,118.2597,26985.0
2019-12-26 12:30:00,136.73,136.79,136.73,136.77,131778.0,118.2597,118.3116,118.2597,118.2943,131778.0
2019-12-26 12:35:00,136.77,136.77,136.7,136.73,21883.0,118.2943,118.2943,118.2337,118.2597,21883.0
2019-12-26 12:40:00,136.73,136.75,136.72,136.72,10895.0,118.2597,118.277,118.251,118.251,10895.0
2019-12-26 12:45:00,136.74,136.79,136.73,136.76,21446.0,118.2683,118.3116,118.2597,118.2856,21446.0
2019-12-26 12:50:00,136.75,136.75,136.68,136.71,34906.0,118.277,118.277,118.2164,118.2424,34906.0
2019-12-26 12:55:00,136.7,136.74,136.68,136.74,31838.0,118.2337,118.2683,118.2164,118.2683,31838.0
2019-12-26 13:00:00,136.74,136.96,136.69,136.9,121429.0,118.2683,118.4586,118.2251,118.4067,121429.0
2019-12-26 13:05:00,136.9,136.91,136.86,136.88,19766.0,118.4067,118.4153,118.3721,118.3894,19766.0
2019-12-26 13:10:00,136.88,136.92,136.86,136.92,22438.0,118.3894,118.424,118.3721,118.424,22438.0
2019-12-26 13:15:00,136.92,137.06,136.92,137.03,68979.0,118.424,118.5451,118.424,118.5191,68979.0
2019-12-26 13:20:00,137.03,137.04,136.98,137.02,24633.0,118.5191,118.5278,118.4759,118.5105,24633.0
2019-12-26 13:25:00,137.03,137.06,136.98,137.04,38329.0,118.5191,118.5451,118.4759,118.5278,38329.0
2019-12-26 13:30:00,137.05,137.05,137.03,137.03,13616.0,118.5364,118.5364,118.5191,118.5191,13616.0
2019-12-26 13:35:00,137.03,137.04,136.98,137.02,45436.0,118.5191,118.5278,118.4759,118.5105,45436.0
2019-12-26 13:40:00,137.02,137.06,137.02,137.03,24917.0,118.5105,118.5451,118.5105,118.5191,24917.0
2019-12-26 13:45:00,137.03,137.05,137.02,137.04,28956.0,118.5191,118.5364,118.5105,118.5278,28956.0
2019-12-26 13:50:00,137.05,137.05,137.03,137.03,19372.0,118.5364,118.5364,118.5191,118.5191,19372.0
2019-12-26 13:55:00,137.03,137.04,136.98,136.98,24474.0,118.5191,118.5278,118.4759,118.4759,24474.0
2019-12-26 14:00:00,136.98,137.03,136.97,137.03,28244.0,118.4759,118.5191,118.4672,118.5191,28244.0
2019-12-26 14:05:00,137.02,137.03,136.99,137.0,26757.0,118.5105,118.5191,118.4845,118.4932,26757.0
2019-12-26 14:10:00,137.0,137.01,136.98,136.99,33580.0,118.4932,118.5018,118.4759,118.4845,33580.0
2019-12-26 14:15:00,137.0,137.01,136.99,137.0,7790.0,118.4932,118.5018,118.4845,118.4932,7790.0
2019-12-26 14:20:00,137.0,137.0,136.97,136.98,21440.0,118.4932,118.4932,118.4672,118.4759,21440.0
2019-12-26 14:25:00,136.98,136.98,136.88,136.89,40504.0,118.4759,118.4759,118.3894,118.398,40504.0
2019-12-26 14:30:00,136.9,136.95,136.9,136.94,22527.0,118.4067,118.4499,118.4067,118.4413,22527.0
2019-12-26 14:35:00,136.94,136.95,136.91,136.94,22663.0,118.4413,118.4499,118.4153,118.4413,22663.0
2019-12-26 14:40:00,136.94,136.94,136.9,136.93,20700.0,118.4413,118.4413,118.4067,118.4326,20700.0
2019-12-26 14:45:00,136.92,136.92,136.86,136.88,25054.0,118.424,118.424,118.3721,118.3894,25054.0
2019-12-26 14:50:00,136.88,136.89,136.85,136.85,45035.0,118.3894,118.398,118.3634,118.3634,45035.0
2019-12-26 14:55:00,136.85,136.89,136.78,136.82,60059.0,118.3634,118.398,118.3029,118.3375,60059.0
2019-12-26 15:00:00,136.81,136.92,136.78,136.92,78036.0,118.3289,118.424,118.3029,118.424,78036.0
2019-12-26 15:05:00,136.93,137.05,136.91,137.03,148368.0,118.4326,118.5364,118.4153,118.5191,148368.0
2019-12-26 15:10:00,137.02,137.04,136.96,137.0,32622.0,118.5105,118.5278,118.4586,118.4932,32622.0
2019-12-26 15:15:00,137.01,137.02,137.0,137.0,28293.0,118.5018,118.5105,118.4932,118.4932,28293.0
2019-12-26 15:20:00,137.01,137.01,136.99,137.01,56487.0,118.5018,118.5018,118.4845,118.5018,56487.0
2019-12-26 15:25:00,137.0,137.03,136.98,137.01,84599.0,118.4932,118.5191,118.4759,118.5018,84599.0
2019-12-26 15:30:00,137.02,137.1,137.01,137.07,85320.0,118.5105,118.5797,118.5018,118.5537,85320.0
2019-12-26 15:35:00,137.08,137.21,137.07,137.2,129146.0,118.5624,118.6748,118.5537,118.6662,129146.0
2019-12-26 15:40:00,137.19,137.22,137.06,137.07,145491.0,118.6575,118.6835,118.5451,118.5537,145491.0
2019-12-26 15:45:00,137.08,137.13,137.07,137.13,104314.0,118.5624,118.6056,118.5537,118.6056,104314.0
2019-12-26 15:50:00,137.13,137.14,137.04,137.06,162425.0,118.6056,118.6143,118.5278,118.5451,162425.0
2019-12-26 15:55:00,137.06,137.15,137.06,137.13,220817.0,118.5451,118.6229,118.5451,118.6056,220817.0
2019-12-27 09:30:00,137.44,137.52,137.44,137.51,72086.0,118.8737,118.9429,118.8737,118.9343,72086.0
2019-12-27 09:35:00,137.51,137.53,137.45,137.49,48345.0,118.9343,118.9516,118.8824,118.917,48345.0
2019-12-27 09:40:00,137.47,137.52,137.46,137.51,30593.0,118.8997,118.9429,118.891,118.9343,30593.0
2019-12-27 09:45:00,137.51,137.52,137.49,137.51,32360.0,118.9343,118.9429,118.917,118.9343,32360.0
2019-12-27 09:50:00,137.5,137.51,137.47,137.5,35414.0,118.9256,118.9343,118.8997,118.9256,35414.0
2019-12-27 09:55:00,137.49,137.54,137.49,137.53,48274.0,118.917,118.9602,118.917,118.9516,48274.0
2019-12-27 10:00:00,137.53,137.56,137.5,137.52,95424.0,118.9516,118.9775,118.9256,118.9429,95424.0
2019-12-27 10:05:00,137.52,137.56,137.51,137.56,75905.0,118.9429,118.9775,118.9343,118.9775,75905.0
2019-12-27 10:10:00,137.55,137.58,137.53,137.54,39560.0,118.9689,118.9948,118.9516,118.9602,39560.0
2019-12-27 10:15:00,137.54,137.57,137.5,137.5,29728.0,118.9602,118.9862,118.9256,118.9256,29728.0
2019-12-27 10:20:00,137.51,137.54,137.48,137.48,40063.0,118.9343,118.9602,118.9083,118.9083,40063.0
2019-12-27 10:25:00,137.48,137.51,137.45,137.51,45562.0,118.9083,118.9343,118.8824,118.9343,45562.0
2019-12-27 10:30:00,137.5,137.53,137.41,137.52,74381.0,118.9256,118.9516,118.8478,118.9429,74381.0
2019-12-27 10:35:00,137.53,137.53,137.45,137.47,56300.0,118.9516,118.9516,118.8824,118.8997,56300.0
2019-12-27 10:40:00,137.46,137.47,137.43,137.44,21312.0,118.891,118.8997,118.8651,118.8737,21312.0
2019-12-27 10:45:00,137.43,137.47,137.4,137.46,19354.0,118.8651,118.8997,118.8392,118.891,19354.0
2019-12-27 10:50:00,137.45,137.57,137.45,137.56,55991.0,118.8824,118.9862,118.8824,118.9775,55991.0
2019-12-27 10:55:00,137.56,137.57,137.52,137.52,26949.0,118.9775,118.9862,118.9429,118.9429,26949.0
2019-12-27 11:00:00,137.53,137.58,137.52,137.58,24786.0,118.9516,118.9948,118.9429,118.9948,24786.0
2019-12-27 11:05:00,137.58,137.59,137.57,137.58,48503.0,118.9948,119.0035,118.9862,118.9948,48503.0
2019-12-27 11:10:00,137.58,137.59,137.55,137.59,117881.0,118.9948,119.0035,118.9689,119.0035,117881.0
2019-12-27 11:15:00,137.58,137.63,137.56,137.57,103339.0,118.9948,119.0381,118.9775,118.9862,103339.0
2019-12-27 11:20:00,137.57,137.6,137.56,137.59,88791.0,118.9862,119.0121,118.9775,119.0035,88791.0
2019-12-27 11:25:00,137.58,137.61,137.53,137.54,109065.0,118.9948,119.0208,118.9516,118.9602,109065.0
2019-12-27 11:30:00,137.54,137.55,137.5,137.5,108579.0,118.9602,118.9689,118.9256,118.9256,108579.0
2019-12-27 11:35:00,137.5,137.52,137.49,137.5,85861.0,118.9256,118.9429,118.917,118.9256,85861.0
2019-12-27 11:40:00,137.49,137.53,137.46,137.47,96607.0,118.917,118.9516,118.891,118.8997,96607.0
2019-12-27 11:45:00,137.47,137.54,137.46,137.53,123779.0,118.8997,118.9602,118.891,118.9516,123779.0
2019-12-27 11:50:00,137.53,137.57,137.52,137.56,64517.0,118.9516,118.9862,118.9429,118.9775,64517.0
2019-12-27 11:55:00,137.55,137.57,137.54,137.55,8913.0,118.9689,118.9862,118.9602,118.9689,8913.0
2019-12-27 12:00:00,137.55,137.56,137.53,137.54,14483.0,118.9689,118.9775,118.9516,118.9602,14483.0
2019-12-27 12:05:00,137.53,137.58,137.5,137.52,44980.0,118.9516,118.9948,118.9256,118.9429,44980.0
2019-12-27 12:10:00,137.52,137.55,137.5,137.53,73239.0,118.9429,118.9689,118.9256,118.9516,73239.0
2019-12-27 12:15:00,137.52,137.52,137.48,137.52,46184.0,118.9429,118.9429,118.9083,118.9429,46184.0
2019-12-27 12:20:00,137.51,137.56,137.51,137.52,35924.0,118.9343,118.9775,118.9343,118.9429,35924.0
2019-12-27 12:25:00,137.52,137.54,137.52,137.53,26914.0,118.9429,118.9602,118.9429,118.9516,26914.0
2019-12-27 12:30:00,137.53,137.54,137.52,137.53,19656.0,118.9516,118.9602,118.9429,118.9516,19656.0
2019-12-27 12:35:00,137.53,137.56,137.49,137.51,40430.0,118.9516,118.9775,118.917,118.9343,40430.0
2019-12-27 12:40:00,137.52,137.55,137.51,137.54,31509.0,118.9429,118.9689,118.9343,118.9602,31509.0
2019-12-27 12:45:00,137.54,137.55,137.53,137.54,13751.0,118.9602,118.9689,118.9516,118.9602,13751.0
2019-12-27 12:50:00,137.54,137.55,137.53,137.54,8746.0,118.9602,118.9689,118.9516,118.9602,8746.0
2019-12-27 12:55:00,137.54,137.56,137.53,137.54,4695.0,118.9602,118.9775,118.9516,118.9602,4695.0
2019-12-27 13:00:00,137.54,137.54,137.53,137.54,2905.0,118.9602,118.9602,118.9516,118.9602,2905.0
2019-12-27 13:05:00,137.54,137.55,137.51,137.53,23585.0,118.9602,118.9689,118.9343,118.9516,23585.0
2019-12-27 13:10:00,137.53,137.55,137.51,137.51,15763.0,118.9516,118.9689,118.9343,118.9343,15763.0
2019-12-27 13:15:00,137.51,137.51,137.47,137.47,12369.0,118.9343,118.9343,118.8997,118.8997,12369.0
2019-12-27 13:20:00,137.47,137.47,137.45,137.47,18720.0,118.8997,118.8997,118.8824,118.8997,18720.0
2019-12-27 13:25:00,137.47,137.48,137.44,137.47,24726.0,118.8997,118.9083,118.8737,118.8997,24726.0
2019-12-27 13:30:00,137.47,137.47,137.41,137.45,38034.0,118.8997,118.8997,118.8478,118.8824,38034.0
2019-12-27 13:35:00,137.45,137.46,137.44,137.46,63280.0,118.8824,118.891,118.8737,118.891,63280.0
2019-12-27 13:40:00,137.46,137.51,137.45,137.5,55029.0,118.891,118.9343,118.8824,118.9256,55029.0
2019-12-27 13:45:00,137.49,137.53,137.49,137.5,38688.0,118.917,118.9516,118.917,118.9256,38688.0
2019-12-27 13:50:00,137.5,137.51,137.49,137.51,7363.0,118.9256,118.9343,118.917,118.9343,7363.0
2019-12-27 13:55:00,137.51,137.54,137.5,137.52,16251.0,118.9343,118.9602,118.9256,118.9429,16251.0
2019-12-27 14:00:00,137.51,137.53,137.48,137.51,29145.0,118.9343,118.9516,118.9083,118.9343,29145.0
2019-12-27 14:05:00,137.51,137.56,137.5,137.55,23112.0,118.9343,118.9775,118.9256,118.9689,23112.0
2019-12-27 14:10:00,137.55,137.57,137.52,137.53,13708.0,118.9689,118.9862,118.9429,118.9516,13708.0
2019-12-27 14:15:00,137.53,137.56,137.52,137.54,11524.0,118.9516,118.9775,118.9429,118.9602,11524.0
2019-12-27 14:20:00,137.55,137.57,137.51,137.52,14374.0,118.9689,118.9862,118.9343,118.9429,14374.0
2019-12-27 14:25:00,137.51,137.54,137.49,137.52,23768.0,118.9343,118.9602,118.917,118.9429,23768.0
2019-12-27 14:30:00,137.53,137.54,137.52,137.52,101156.0,118.9516,118.9602,118.9429,118.9429,101156.0
2019-12-27 14:35:00,137.52,137.56,137.51,137.52,23195.0,118.9429,118.9775,118.9343,118.9429,23195.0
2019-12-27 14:40:00,137.52,137.53,137.5,137.52,9653.0,118.9429,118.9516,118.9256,118.9429,9653.0
2019-12-27 14:45:00,137.51,137.54,137.49,137.52,16857.0,118.9343,118.9602,118.917,118.9429,16857.0
2019-12-27 14:50:00,137.52,137.55,137.52,137.53,31172.0,118.9429,118.9689,118.9429,118.9516,31172.0
2019-12-27 14:55:00,137.53,137.55,137.49,137.49,61543.0,118.9516,118.9689,118.917,118.917,61543.0
2019-12-27 15:00:00,137.49,137.49,137.46,137.48,40405.0,118.917,118.917,118.891,118.9083,40405.0
2019-12-27 15:05:00,137.48,137.49,137.45,137.48,57887.0,118.9083,118.917,118.8824,118.9083,57887.0
2019-12-27 15:10:00,137.49,137.52,137.45,137.46,44231.0,118.917,118.9429,118.8824,118.891,44231.0
2019-12-27 15:15:00,137.46,137.49,137.44,137.47,48620.0,118.891,118.917,118.8737,118.8997,48620.0
2019-12-27 15:20:00,137.47,137.47,137.45,137.45,27728.0,118.8997,118.8997,118.8824,118.8824,27728.0
2019-12-27 15:25:00,137.45,137.45,137.36,137.39,34562.0,118.8824,118.8824,118.8046,118.8305,34562.0
2019-12-27 15:30:00,137.39,137.42,137.38,137.4,23878.0,118.8305,118.8564,118.8219,118.8392,23878.0
2019-12-27 15:35:00,137.4,137.41,137.37,137.41,31630.0,118.8392,118.8478,118.8132,118.8478,31630.0
2019-12-27 15:40:00,137.42,137.43,137.39,137.42,52256.0,118.8564,118.8651,118.8305,118.8564,52256.0
2019-12-27 15:45:00,137.41,137.45,137.37,137.44,39772.0,118.8478,118.8824,118.8132,118.8737,39772.0
2019-12-27 15:50:00,137.43,137.44,137.32,137.33,274139.0,118.8651,118.8737,118.77,118.7786,274139.0
2019-12-27 15:55:00,137.33,137.35,137.29,137.33,672480.0,118.7786,118.7959,118.744,118.7786,672480.0
2019-12-30 09:30:00,135.89,136.04,135.85,136.02,148830.0,117.5331,117.6629,117.4985,117.6456,148830.0
2019-12-30 09:35:00,136.02,136.1,136.02,136.08,256591.0,117.6456,117.7148,117.6456,117.6975,256591.0
2019-12-30 09:40:00,136.08,136.16,135.96,136.16,99085.0,117.6975,117.7667,117.5937,117.7667,99085.0
2019-12-30 09:45:00,136.17,136.17,136.02,136.03,54609.0,117.7753,117.7753,117.6456,117.6542,54609.0
2019-12-30 09:50:00,136.04,136.04,135.91,135.96,54276.0,117.6629,117.6629,117.5504,117.5937,54276.0
2019-12-30 09:55:00,135.96,136.03,135.94,135.99,84217.0,117.5937,117.6542,117.5764,117.6196,84217.0
2019-12-30 10:00:00,135.98,136.02,135.92,136.02,51597.0,117.611,117.6456,117.5591,117.6456,51597.0
2019-12-30 10:05:00,136.02,136.07,135.94,136.04,48428.0,117.6456,117.6888,117.5764,117.6629,48428.0
2019-12-30 10:10:00,136.04,136.12,136.0,136.03,224067.0,117.6629,117.7321,117.6283,117.6542,224067.0
2019-12-30 10:15:00,136.02,136.07,135.98,135.98,72353.0,117.6456,117.6888,117.611,117.611,72353.0
2019-12-30 10:20:00,135.99,136.01,135.89,135.98,89389.0,117.6196,117.6369,117.5331,117.611,89389.0
2019-12-30 10:25:00,135.99,136.09,135.99,136.02,162366.0,117.6196,117.7061,117.6196,117.6456,162366.0
2019-12-30 10:30:00,136.03,136.08,135.88,136.04,77240.0,117.6542,117.6975,117.5245,117.6629,77240.0
2019-12-30 10:35:00,136.04,136.16,136.0,136.01,99128.0,117.6629,117.7667,117.6283,117.6369,99128.0
2019-12-30 10:40:00,136.02,136.08,136.01,136.07,39243.0,117.6456,117.6975,117.6369,117.6888,39243.0
2019-12-30 10:45:00,136.07,136.07,135.98,136.01,110182.0,117.6888,117.6888,117.611,117.6369,110182.0
2019-12-30 10:50:00,136.01,136.03,135.9,135.9,75705.0,117.6369,117.6542,117.5418,117.5418,75705.0
2019-12-30 10:55:00,135.9,135.92,135.74,135.75,82857.0,117.5418,117.5591,117.4034,117.412,82857.0
2019-12-30 11:00:00,135.74,135.84,135.72,135.77,65757.0,117.4034,117.4899,117.3861,117.4293,65757.0
2019-12-30 11:05:00,135.77,135.81,135.74,135.77,35424.0,117.4293,117.4639,117.4034,117.4293,35424.0
2019-12-30 11:10:00,135.78,135.8,135.69,135.72,203689.0,117.438,117.4553,117.3601,117.3861,203689.0
2019-12-30 11:15:00,135.75,135.78,135.66,135.74,63021.0,117.412,117.438,117.3342,117.4034,63021.0
2019-12-30 11:20:00,135.74,135.76,135.71,135.75,39028.0,117.4034,117.4207,117.3774,117.412,39028.0
2019-12-30 11:25:00,135.75,135.76,135.67,135.67,53421.0,117.412,117.4207,117.3428,117.3428,53421.0
2019-12-30 11:30:00,135.67,135.79,135.67,135.75,96270.0,117.3428,117.4466,117.3428,117.412,96270.0
2019-12-30 11:35:00,135.75,135.76,135.71,135.75,57661.0,117.412,117.4207,117.3774,117.412,57661.0
2019-12-30 11:40:00,135.75,135.78,135.73,135.74,39920.0,117.412,117.438,117.3947,117.4034,39920.0
2019-12-30 11:45:00,135.75,135.79,135.72,135.78,44634.0,117.412,117.4466,117.3861,117.438,44634.0
2019-12-30 11:50:00,135.78,135.82,135.78,135.8,24476.0,117.438,117.4726,117.438,117.4553,24476.0
2019-12-30 11:55:00,135.81,135.85,135.8,135.84,24767.0,117.4639,117.4985,117.4553,117.4899,24767.0
2019-12-30 12:00:00,135.84,135.85,135.8,135.81,24194.0,117.4899,117.4985,117.4553,117.4639,24194.0
2019-12-30 12:05:00,135.82,135.82,135.78,135.82,18666.0,117.4726,117.4726,117.438,117.4726,18666.0
2019-12-30 12:10:00,135.82,135.84,135.8,135.83,21592.0,117.4726,117.4899,117.4553,117.4812,21592.0
2019-12-30 12:15:00,135.83,135.89,135.83,135.88,33796.0,117.4812,117.5331,117.4812,117.5245,33796.0
2019-12-30 12:20:00,135.88,135.96,135.88,135.96,22935.0,117.5245,117.5937,117.5245,117.5937,22935.0
2019-12-30 12:25:00,135.96,136.0,135.95,136.0,17175.0,117.5937,117.6283,117.585,117.6283,17175.0
2019-12-30 12:30:00,136.0,136.08,135.97,136.05,188892.0,117.6283,117.6975,117.6023,117.6715,188892.0
2019-12-30 12:35:00,136.05,136.1,136.05,136.07,137603.0,117.6715,117.7148,117.6715,117.6888,137603.0
2019-12-30 12:40:00,136.07,136.08,136.01,136.07,43728.0,117.6888,117.6975,117.6369,117.6888,43728.0
2019-12-30 12:45:00,136.06,136.12,136.06,136.12,24007.0,117.6802,117.7321,117.6802,117.7321,24007.0
2019-12-30 12:50:00,136.11,136.13,136.08,136.09,221364.0,117.7234,117.7407,117.6975,117.7061,221364.0
2019-12-30 12:55:00,136.09,136.18,136.07,136.12,88700.0,117.7061,117.784,117.6888,117.7321,88700.0
2019-12-30 13:00:00,136.1,136.22,136.1,136.22,26214.0,117.7148,117.8186,117.7148,117.8186,26214.0
2019-12-30 13:05:00,136.22,136.24,136.2,136.24,24828.0,117.8186,117.8359,117.8013,117.8359,24828.0
2019-12-30 13:10:00,136.24,136.28,136.24,136.28,28613.0,117.8359,117.8704,117.8359,117.8704,28613.0
2019-12-30 13:15:00,136.28,136.37,136.28,136.36,99257.0,117.8704,117.9483,117.8704,117.9396,99257.0
2019-12-30 13:20:00,136.36,136.44,136.36,136.4,31275.0,117.9396,118.0088,117.9396,117.9742,31275.0
2019-12-30 13:25:00,136.4,136.43,136.34,136.4,333972.0,117.9742,118.0002,117.9223,117.9742,333972.0
2019-12-30 13:30:00,136.4,136.41,136.36,136.39,210950.0,117.9742,117.9829,117.9396,117.9656,210950.0
2019-12-30 13:35:00,136.39,136.49,136.37,136.48,170201.0,117.9656,118.0521,117.9483,118.0434,170201.0
2019-12-30 13:40:00,136.48,136.53,136.48,136.53,34003.0,118.0434,118.0867,118.0434,118.0867,34003.0
2019-12-30 13:45:00,136.52,136.56,136.51,136.52,35013.0,118.078,118.1126,118.0694,118.078,35013.0
2019-12-30 13:50:00,136.53,136.53,136.5,136.5,22286.0,118.0867,118.0867,118.0607,118.0607,22286.0
2019-12-30 13:55:00,136.5,136.51,136.46,136.47,42406.0,118.0607,118.0694,118.0261,118.0348,42406.0
2019-12-30 14:00:00,136.47,136.51,136.43,136.49,47065.0,118.0348,118.0694,118.0002,118.0521,47065.0
2019-12-30 14:05:00,136.49,136.51,136.45,136.49,119857.0,118.0521,118.0694,118.0175,118.0521,119857.0
2019-12-30 14:10:00,136.48,136.5,136.47,136.48,31678.0,118.0434,118.0607,118.0348,118.0434,31678.0
2019-12-30 14:15:00,136.47,136.48,136.44,136.44,28675.0,118.0348,118.0434,118.0088,118.0088,28675.0
2019-12-30 14:20:00,136.44,136.47,136.42,136.46,52451.0,118.0088,118.0348,117.9915,118.0261,52451.0
2019-12-30 14:25:00,136.46,136.53,136.46,136.49,37555.0,118.0261,118.0867,118.0261,118.0521,37555.0
2019-12-30 14:30:00,136.5,136.54,136.5,136.51,29395.0,118.0607,118.0953,118.0607,118.0694,29395.0
2019-12-30 14:35:00,136.53,136.58,136.51,136.58,52150.0,118.0867,118.1299,118.0694,118.1299,52150.0
2019-12-30 14:40:00,136.57,136.58,136.52,136.55,75550.0,118.1213,118.1299,118.078,118.104,75550.0
2019-12-30 14:45:00,136.54,136.58,136.51,136.53,32276.0,118.0953,118.1299,118.0694,118.0867,32276.0
2019-12-30 14:50:00,136.54,136.64,136.52,136.64,49406.0,118.0953,118.1818,118.078,118.1818,49406.0
2019-12-30 14:55:00,136.64,136.77,136.63,136.72,291367.0,118.1818,118.2943,118.1732,118.251,291367.0
2019-12-30 15:00:00,136.71,136.72,136.62,136.66,93913.0,118.2424,118.251,118.1645,118.1991,93913.0
2019-12-30 15:05:00,136.65,136.69,136.65,136.68,26578.0,118.1905,118.2251,118.1905,118.2164,26578.0
2019-12-30 15:10:00,136.68,136.69,136.63,136.66,48059.0,118.2164,118.2251,118.1732,118.1991,48059.0
2019-12-30 15:15:00,136.66,136.68,136.64,136.67,9415.0,118.1991,118.2164,118.1818,118.2078,9415.0
2019-12-30 15:20:00,136.68,136.68,136.64,136.64,37471.0,118.2164,118.2164,118.1818,118.1818,37471.0
2019-12-30 15:25:00,136.64,136.69,136.64,136.69,39236.0,118.1818,118.2251,118.1818,118.2251,39236.0
2019-12-30 15:30:00,136.69,136.75,136.67,136.73,56232.0,118.2251,118.277,118.2078,118.2597,56232.0
2019-12-30 15:35:00,136.72,136.75,136.7,136.75,63253.0,118.251,118.277,118.2337,118.277,63253.0
2019-12-30 15:40:00,136.75,136.78,136.74,136.78,48111.0,118.277,118.3029,118.2683,118.3029,48111.0
2019-12-30 15:45:00,136.78,136.87,136.77,136.86,198104.0,118.3029,118.3807,118.2943,118.3721,198104.0
2019-12-30 15:50:00,136.87,136.89,136.81,136.85,220160.0,118.3807,118.398,118.3289,118.3634,220160.0
2019-12-30 15:55:00,136.86,136.9,136.82,136.84,478151.0,118.3721,118.4067,118.3375,118.3548,478151.0
2019-12-31 09:30:00,136.2,136.27,135.94,135.99,213106.0,117.8013,117.8618,117.5764,117.6196,213106.0
2019-12-31 09:35:00,135.99,135.99,135.88,135.95,100190.0,117.6196,117.6196,117.5245,117.585,100190.0
2019-12-31 09:40:00,135.94,136.03,135.91,136.02,76828.0,117.5764,117.6542,117.5504,117.6456,76828.0
2019-12-31 09:45:00,136.02,136.03,135.92,135.96,81705.0,117.6456,117.6542,117.5591,117.5937,81705.0
2019-12-31 09:50:00,135.95,135.95,135.82,135.84,253843.0,117.585,117.585,117.4726,117.4899,253843.0
2019-12-31 09:55:00,135.83,135.9,135.82,135.86,79278.0,117.4812,117.5418,117.4726,117.5072,79278.0
2019-12-31 10:00:00,135.85,135.89,135.55,135.72,461858.0,117.4985,117.5331,117.2391,117.3861,461858.0
2019-12-31 10:05:00,135.71,135.75,135.62,135.64,156401.0,117.3774,117.412,117.2996,117.3169,156401.0
2019-12-31 10:10:00,135.66,135.84,135.65,135.83,275014.0,117.3342,117.4899,117.3256,117.4812,275014.0
2019-12-31 10:15:00,135.83,135.94,135.79,135.93,69039.0,117.4812,117.5764,117.4466,117.5677,69039.0
2019-12-31 10:20:00,135.93,135.95,135.85,135.93,67267.0,117.5677,117.585,117.4985,117.5677,67267.0
2019-12-31 10:25:00,135.93,136.27,135.93,136.23,238691.0,117.5677,117.8618,117.5677,117.8272,238691.0
2019-12-31 10:30:00,136.23,136.34,136.17,136.18,136160.0,117.8272,117.9223,117.7753,117.784,136160.0
2019-12-31 10:35:00,136.18,136.25,136.12,136.13,31937.0,117.784,117.8445,117.7321,117.7407,31937.0
2019-12-31 10:40:00,136.13,136.22,136.11,136.15,64147.0,117.7407,117.8186,117.7234,117.758,64147.0
2019-12-31 10:45:00,136.15,136.25,136.15,136.23,46787.0,117.758,117.8445,117.758,117.8272,46787.0
2019-12-31 10:50:00,136.23,136.28,136.21,136.23,43823.0,117.8272,117.8704,117.8099,117.8272,43823.0
2019-12-31 10:55:00,136.23,136.3,136.21,136.28,35591.0,117.8272,117.8877,117.8099,117.8704,35591.0
2019-12-31 11:00:00,136.28,136.34,136.25,136.33,39151.0,117.8704,117.9223,117.8445,117.9137,39151.0
2019-12-31 11:05:00,136.33,136.38,136.3,136.37,33323.0,117.9137,117.9569,117.8877,117.9483,33323.0
2019-12-31 11:10:00,136.38,136.45,136.28,136.43,41252.0,117.9569,118.0175,117.8704,118.0002,41252.0
2019-12-31 11:15:00,136.42,136.46,136.37,136.39,27416.0,117.9915,118.0261,117.9483,117.9656,27416.0
2019-12-31 11:20:00,136.38,136.42,136.21,136.24,107324.0,117.9569,117.9915,117.8099,117.8359,107324.0
2019-12-31 11:25:00,136.24,136.35,136.23,136.32,30984.0,117.8359,117.931,117.8272,117.905,30984.0
2019-12-31 11:30:00,136.32,136.38,136.29,136.34,56209.0,117.905,117.9569,117.8791,117.9223,56209.0
2019-12-31 11:35:00,136.34,136.36,136.27,136.29,37069.0,117.9223,117.9396,117.8618,117.8791,37069.0
2019-12-31 11:40:00,136.3,136.31,136.2,136.2,19554.0,117.8877,117.8964,117.8013,117.8013,19554.0
2019-12-31 11:45:00,136.2,136.2,135.99,136.09,225295.0,117.8013,117.8013,117.6196,117.7061,225295.0
2019-12-31 11:50:00,136.09,136.1,136.05,136.05,36140.0,117.7061,117.7148,117.6715,117.6715,36140.0
2019-12-31 11:55:00,136.04,136.04,135.94,135.94,111565.0,117.6629,117.6629,117.5764,117.5764,111565.0
2019-12-31 12:00:00,135.93,135.94,135.86,135.87,59362.0,117.5677,117.5764,117.5072,117.5158,59362.0
2019-12-31 12:05:00,135.88,135.92,135.75,135.81,234024.0,117.5245,117.5591,117.412,117.4639,234024.0
2019-12-31 12:10:00,135.82,135.86,135.76,135.83,233290.0,117.4726,117.5072,117.4207,117.4812,233290.0
2019-12-31 12:15:00,135.83,135.83,135.78,135.81,39539.0,117.4812,117.4812,117.438,117.4639,39539.0
2019-12-31 12:20:00,135.81,135.87,135.77,135.8,82208.0,117.4639,117.5158,117.4293,117.4553,82208.0
2019-12-31 12:25:00,135.8,135.84,135.78,135.8,74128.0,117.4553,117.4899,117.438,117.4553,74128.0
2019-12-31 12:30:00,135.8,135.97,135.77,135.97,96567.0,117.4553,117.6023,117.4293,117.6023,96567.0
2019-12-31 12:35:00,135.96,135.97,135.79,135.87,76341.0,117.5937,117.6023,117.4466,117.5158,76341.0
2019-12-31 12:40:00,135.86,135.87,135.75,135.78,81515.0,117.5072,117.5158,117.412,117.438,81515.0
2019-12-31 12:45:00,135.77,135.87,135.74,135.8,73153.0,117.4293,117.5158,117.4034,117.4553,73153.0
2019-12-31 12:50:00,135.79,135.8,135.59,135.62,209900.0,117.4466,117.4553,117.2737,117.2996,209900.0
2019-12-31 12:55:00,135.61,136.01,135.61,135.98,425001.0,117.291,117.6369,117.291,117.611,425001.0
2019-12-31 13:00:00,135.98,135.99,135.62,135.78,263921.0,117.611,117.6196,117.2996,117.438,263921.0
2019-12-31 13:05:00,135.77,135.77,135.64,135.65,92117.0,117.4293,117.4293,117.3169,117.3256,92117.0
2019-12-31 13:10:00,135.65,135.75,135.62,135.73,73819.0,117.3256,117.412,117.2996,117.3947,73819.0
2019-12-31 13:15:00,135.72,135.74,135.67,135.7,37343.0,117.3861,117.4034,117.3428,117.3688,37343.0
2019-12-31 13:20:00,135.68,135.74,135.66,135.73,40930.0,117.3515,117.4034,117.3342,117.3947,40930.0
2019-12-31 13:25:00,135.72,135.76,135.7,135.75,354268.0,117.3861,117.4207,117.3688,117.412,354268.0
2019-12-31 13:30:00,135.75,135.79,135.7,135.7,89960.0,117.412,117.4466,117.3688,117.3688,89960.0
2019-12-31 13:35:00,135.71,135.71,135.62,135.64,74813.0,117.3774,117.3774,117.2996,117.3169,74813.0
2019-12-31 13:40:00,135.63,135.69,135.6,135.67,71954.0,117.3083,117.3601,117.2823,117.3428,71954.0
2019-12-31 13:45:00,135.68,135.68,135.6,135.62,226444.0,117.3515,117.3515,117.2823,117.2996,226444.0
2019-12-31 13:50:00,135.62,135.66,135.6,135.65,186125.0,117.2996,117.3342,117.2823,117.3256,186125.0
2019-12-31 13:55:00,135.65,135.7,135.62,135.63,74366.0,117.3256,117.3688,117.2996,117.3083,74366.0
2019-12-31 14:00:00,135.63,135.64,135.57,135.59,57833.0,117.3083,117.3169,117.2564,117.2737,57833.0
2019-12-31 14:05:00,135.59,135.59,135.55,135.59,36823.0,117.2737,117.2737,117.2391,117.2737,36823.0
2019-12-31 14:10:00,135.59,135.59,135.54,135.54,44727.0,117.2737,117.2737,117.2304,117.2304,44727.0
2019-12-31 14:15:00,135.54,135.59,135.53,135.58,73002.0,117.2304,117.2737,117.2218,117.265,73002.0
2019-12-31 14:20:00,135.59,135.59,135.54,135.57,51052.0,117.2737,117.2737,117.2304,117.2564,51052.0
2019-12-31 14:25:00,135.56,135.57,135.54,135.55,47080.0,117.2477,117.2564,117.2304,117.2391,47080.0
2019-12-31 14:30:00,135.56,135.56,135.54,135.54,20232.0,117.2477,117.2477,117.2304,117.2304,20232.0
2019-12-31 14:35:00,135.54,135.56,135.54,135.56,46406.0,117.2304,117.2477,117.2304,117.2477,46406.0
2019-12-31 14:40:00,135.56,135.65,135.55,135.65,106936.0,117.2477,117.3256,117.2391,117.3256,106936.0
2019-12-31 14:45:00,135.64,135.67,135.64,135.66,79599.0,117.3169,117.3428,117.3169,117.3342,79599.0
2019-12-31 14:50:00,135.66,135.72,135.63,135.67,106117.0,117.3342,117.3861,117.3083,117.3428,106117.0
2019-12-31 14:55:00,135.66,135.71,135.38,135.53,232637.0,117.3342,117.3774,117.092,117.2218,232637.0
2019-12-31 15:00:00,135.53,135.57,135.41,135.46,122636.0,117.2218,117.2564,117.118,117.1612,122636.0
2019-12-31 15:05:00,135.46,135.48,135.39,135.47,172216.0,117.1612,117.1785,117.1007,117.1699,172216.0
2019-12-31 15:10:00,135.47,135.51,135.47,135.5,72272.0,117.1699,117.2045,117.1699,117.1958,72272.0
2019-12-31 15:15:00,135.5,135.54,135.48,135.5,93443.0,117.1958,117.2304,117.1785,117.1958,93443.0
2019-12-31 15:20:00,135.5,135.58,135.5,135.53,77208.0,117.1958,117.265,117.1958,117.2218,77208.0
2019-12-31 15:25:00,135.52,135.57,135.52,135.54,74499.0,117.2131,117.2564,117.2131,117.2304,74499.0
2019-12-31 15:30:00,135.54,135.59,135.52,135.55,112980.0,117.2304,117.2737,117.2131,117.2391,112980.0
2019-12-31 15:35:00,135.55,135.57,135.52,135.53,140926.0,117.2391,117.2564,117.2131,117.2218,140926.0
2019-12-31 15:40:00,135.53,135.54,135.5,135.51,115941.0,117.2218,117.2304,117.1958,117.2045,115941.0
2019-12-31 15:45:00,135.51,135.54,135.5,135.54,175753.0,117.2045,117.2304,117.1958,117.2304,175753.0
2019-12-31 15:50:00,135.53,135.61,135.5,135.55,377113.0,117.2218,117.291,117.1958,117.2391,377113.0
2019-12-31 15:55:00,135.55,135.59,135.51,135.54,379632.0,117.2391,117.2737,117.2045,117.2304,379632.0
2020-01-02 09:30:00,136.79,136.89,136.75,136.89,515617.0,118.3116,118.398,118.277,118.398,515617.0
2020-01-02 09:35:00,136.9,136.98,136.86,136.94,258093.0,118.4067,118.4759,118.3721,118.4413,258093.0
2020-01-02 09:40:00,136.95,137.0,136.95,136.98,144360.0,118.4499,118.4932,118.4499,118.4759,144360.0
2020-01-02 09:45:00,136.98,137.03,136.88,136.95,364940.0,118.4759,118.5191,118.3894,118.4499,364940.0
2020-01-02 09:50:00,136.96,137.02,136.93,136.95,201198.0,118.4586,118.5105,118.4326,118.4499,201198.0
2020-01-02 09:55:00,136.96,137.04,136.95,137.0,141367.0,118.4586,118.5278,118.4499,118.4932,141367.0
2020-01-02 10:00:00,137.01,137.05,136.94,137.0,130233.0,118.5018,118.5364,118.4413,118.4932,130233.0
2020-01-02 10:05:00,137.0,137.18,136.99,137.11,249999.0,118.4932,118.6489,118.4845,118.5883,249999.0
2020-01-02 10:10:00,137.1,137.23,137.07,137.22,144140.0,118.5797,118.6921,118.5537,118.6835,144140.0
2020-01-02 10:15:00,137.22,137.26,137.13,137.16,225674.0,118.6835,118.7181,118.6056,118.6316,225674.0
2020-01-02 10:20:00,137.16,137.31,137.14,137.23,132350.0,118.6316,118.7613,118.6143,118.6921,132350.0
2020-01-02 10:25:00,137.23,137.33,137.23,137.31,201425.0,118.6921,118.7786,118.6921,118.7613,201425.0
2020-01-02 10:30:00,137.31,137.49,137.3,137.44,203289.0,118.7613,118.917,118.7527,118.8737,203289.0
2020-01-02 10:35:00,137.44,137.53,137.39,137.49,102011.0,118.8737,118.9516,118.8305,118.917,102011.0
2020-01-02 10:40:00,137.49,137.5,137.33,137.34,127358.0,118.917,118.9256,118.7786,118.7873,127358.0
2020-01-02 10:45:00,137.34,137.49,137.27,137.29,308304.0,118.7873,118.917,118.7267,118.744,308304.0
2020-01-02 10:50:00,137.28,137.3,137.23,137.26,150580.0,118.7354,118.7527,118.6921,118.7181,150580.0
2020-01-02 10:55:00,137.28,137.28,137.17,137.2,244406.0,118.7354,118.7354,118.6402,118.6662,244406.0
2020-01-02 11:00:00,137.21,137.26,137.14,137.18,180184.0,118.6748,118.7181,118.6143,118.6489,180184.0
2020-01-02 11:05:00,137.17,137.39,137.16,137.28,100710.0,118.6402,118.8305,118.6316,118.7354,100710.0
2020-01-02 11:10:00,137.28,137.33,137.02,137.04,274458.0,118.7354,118.7786,118.5105,118.5278,274458.0
2020-01-02 11:15:00,137.04,137.11,137.04,137.06,63143.0,118.5278,118.5883,118.5278,118.5451,63143.0
2020-01-02 11:20:00,137.05,137.14,137.04,137.14,33500.0,118.5364,118.6143,118.5278,118.6143,33500.0
2020-01-02 11:25:00,137.14,137.14,136.92,136.92,43556.0,118.6143,118.6143,118.424,118.424,43556.0
2020-01-02 11:30:00,136.92,137.02,136.9,136.99,131317.0,118.424,118.5105,118.4067,118.4845,131317.0
2020-01-02 11:35:00,136.99,137.03,136.87,136.91,96998.0,118.4845,118.5191,118.3807,118.4153,96998.0
2020-01-02 11:40:00,136.91,136.91,136.86,136.86,48647.0,118.4153,118.4153,118.3721,118.3721,48647.0
2020-01-02 11:45:00,136.87,136.89,136.84,136.85,52145.0,118.3807,118.398,118.3548,118.3634,52145.0
2020-01-02 11:50:00,136.85,136.91,136.79,136.89,72285.0,118.3634,118.4153,118.3116,118.398,72285.0
2020-01-02 11:55:00,136.88,136.89,136.79,136.82,94186.0,118.3894,118.398,118.3116,118.3375,94186.0
2020-01-02 12:00:00,136.81,136.85,136.76,136.78,63697.0,118.3289,118.3634,118.2856,118.3029,63697.0
2020-01-02 12:05:00,136.77,136.79,136.75,136.78,43897.0,118.2943,118.3116,118.277,118.3029,43897.0
2020-01-02 12:10:00,136.77,136.83,136.77,136.82,83148.0,118.2943,118.3461,118.2943,118.3375,83148.0
2020-01-02 12:15:00,136.82,136.83,136.77,136.79,145623.0,118.3375,118.3461,118.2943,118.3116,145623.0
2020-01-02 12:20:00,136.79,136.8,136.72,136.77,52793.0,118.3116,118.3202,118.251,118.2943,52793.0
2020-01-02 12:25:00,136.8,136.8,136.74,136.79,20034.0,118.3202,118.3202,118.2683,118.3116,20034.0
2020-01-02 12:30:00,136.78,136.82,136.76,136.77,31697.0,118.3029,118.3375,118.2856,118.2943,31697.0
2020-01-02 12:35:00,136.77,136.77,136.73,136.75,17178.0,118.2943,118.2943,118.2597,118.277,17178.0
2020-01-02 12:40:00,136.75,136.83,136.74,136.82,57543.0,118.277,118.3461,118.2683,118.3375,57543.0
2020-01-02 12:45:00,136.83,136.86,136.8,136.83,57227.0,118.3461,118.3721,118.3202,118.3461,57227.0
2020-01-02 12:50:00,136.83,136.85,136.73,136.79,19844.0,118.3461,118.3634,118.2597,118.3116,19844.0
2020-01-02 12:55:00,136.77,136.8,136.73,136.73,22531.0,118.2943,118.3202,118.2597,118.2597,22531.0
2020-01-02 13:00:00,136.75,136.8,136.73,136.75,25174.0,118.277,118.3202,118.2597,118.277,25174.0
2020-01-02 13:05:00,136.75,136.79,136.74,136.75,14646.0,118.277,118.3116,118.2683,118.277,14646.0
2020-01-02 13:10:00,136.75,136.76,136.7,136.74,34281.0,118.277,118.2856,118.2337,118.2683,34281.0
2020-01-02 13:15:00,136.74,136.74,136.67,136.67,28744.0,118.2683,118.2683,118.2078,118.2078,28744.0
2020-01-02 13:20:00,136.68,136.71,136.66,136.71,81263.0,118.2164,118.2424,118.1991,118.2424,81263.0
2020-01-02 13:25:00,136.71,136.71,136.67,136.7,11033.0,118.2424,118.2424,118.2078,118.2337,11033.0
2020-01-02 13:30:00,136.7,136.81,136.7,136.8,44984.0,118.2337,118.3289,118.2337,118.3202,44984.0
2020-01-02 13:35:00,136.81,136.81,136.75,136.79,58220.0,118.3289,118.3289,118.277,118.3116,58220.0
2020-01-02 13:40:00,136.78,136.82,136.77,136.82,36526.0,118.3029,118.3375,118.2943,118.3375,36526.0
2020-01-02 13:45:00,136.81,136.82,136.74,136.75,60821.0,118.3289,118.3375,118.2683,118.277,60821.0
2020-01-02 13:50:00,136.74,136.83,136.74,136.81,29978.0,118.2683,118.3461,118.2683,118.3289,29978.0
2020-01-02 13:55:00,136.81,136.82,136.76,136.78,38795.0,118.3289,118.3375,118.2856,118.3029,38795.0
2020-01-02 14:00:00,136.78,136.81,136.76,136.8,35830.0,118.3029,118.3289,118.2856,118.3202,35830.0
2020-01-02 14:05:00,136.8,136.83,136.77,136.82,16920.0,118.3202,118.3461,118.2943,118.3375,16920.0
2020-01-02 14:10:00,136.82,136.86,136.8,136.85,39368.0,118.3375,118.3721,118.3202,118.3634,39368.0
2020-01-02 14:15:00,136.84,136.85,136.76,136.77,37627.0,118.3548,118.3634,118.2856,118.2943,37627.0
2020-01-02 14:20:00,136.78,136.8,136.74,136.79,26171.0,118.3029,118.3202,118.2683,118.3116,26171.0
2020-01-02 14:25:00,136.79,136.86,136.69,136.74,47507.0,118.3116,118.3721,118.2251,118.2683,47507.0
2020-01-02 14:30:00,136.74,136.81,136.72,136.77,81895.0,118.2683,118.3289,118.251,118.2943,81895.0
2020-01-02 14:35:00,136.77,136.83,136.74,136.83,45588.0,118.2943,118.3461,118.2683,118.3461,45588.0
2020-01-02 14:40:00,136.83,136.87,136.81,136.81,39247.0,118.3461,118.3807,118.3289,118.3289,39247.0
2020-01-02 14:45:00,136.81,136.86,136.79,136.84,22510.0,118.3289,118.3721,118.3116,118.3548,22510.0
2020-01-02 14:50:00,136.84,136.84,136.78,136.79,34521.0,118.3548,118.3548,118.3029,118.3116,34521.0
2020-01-02 14:55:00,136.79,136.91,136.77,136.89,118030.0,118.3116,118.4153,118.2943,118.398,118030.0
2020-01-02 15:00:00,136.89,136.94,136.84,136.93,115343.0,118.398,118.4413,118.3548,118.4326,115343.0
2020-01-02 15:05:00,136.92,136.99,136.91,136.97,50091.0,118.424,118.4845,118.4153,118.4672,50091.0
2020-01-02 15:10:00,136.97,137.03,136.95,137.01,57335.0,118.4672,118.5191,118.4499,118.5018,57335.0
2020-01-02 15:15:00,137.02,137.07,137.01,137.06,53203.0,118.5105,118.5537,118.5018,118.5451,53203.0
2020-01-02 15:20:00,137.06,137.07,137.02,137.06,142242.0,118.5451,118.5537,118.5105,118.5451,142242.0
2020-01-02 15:25:00,137.06,137.07,137.03,137.05,29669.0,118.5451,118.5537,118.5191,118.5364,29669.0
2020-01-02 15:30:00,137.05,137.07,137.0,137.03,97810.0,118.5364,118.5537,118.4932,118.5191,97810.0
2020-01-02 15:35:00,137.03,137.04,137.0,137.03,154686.0,118.5191,118.5278,118.4932,118.5191,154686.0
2020-01-02 15:40:00,137.03,137.06,137.01,137.02,180731.0,118.5191,118.5451,118.5018,118.5105,180731.0
2020-01-02 15:45:00,137.02,137.03,136.99,137.01,201351.0,118.5105,118.5191,118.4845,118.5018,201351.0
2020-01-02 15:50:00,137.0,137.03,136.97,136.99,261708.0,118.4932,118.5191,118.4672,118.4845,261708.0
2020-01-02 15:55:00,136.99,137.03,136.98,137.02,471151.0,118.4845,118.5191,118.4759,118.5105,471151.0
2020-01-03 09:30:00,138.27,138.27,138.05,138.14,454817.0,119.5916,119.5916,119.4013,119.4792,454817.0
2020-01-03 09:35:00,138.14,138.19,138.09,138.16,128197.0,119.4792,119.5224,119.4359,119.4965,128197.0
2020-01-03 09:40:00,138.17,138.17,137.88,137.99,393519.0,119.5051,119.5051,119.2543,119.3494,393519.0
2020-01-03 09:45:00,137.99,138.0,137.9,137.93,149924.0,119.3494,119.3581,119.2716,119.2976,149924.0
2020-01-03 09:50:00,137.94,138.08,137.94,138.08,193315.0,119.3062,119.4273,119.3062,119.4273,193315.0
2020-01-03 09:55:00,138.07,138.2,138.07,138.15,217831.0,119.4186,119.5311,119.4186,119.4878,217831.0
2020-01-03 10:00:00,138.17,138.79,138.06,138.39,826659.0,119.5051,120.0414,119.41,119.6954,826659.0
2020-01-03 10:05:00,138.39,138.45,138.2,138.23,194163.0,119.6954,119.7473,119.5311,119.557,194163.0
2020-01-03 10:10:00,138.23,138.65,138.23,138.51,230004.0,119.557,119.9203,119.557,119.7992,230004.0
2020-01-03 10:15:00,138.51,138.54,138.33,138.45,226113.0,119.7992,119.8252,119.6435,119.7473,226113.0
2020-01-03 10:20:00,138.45,138.53,138.41,138.46,121868.0,119.7473,119.8165,119.7127,119.756,121868.0
2020-01-03 10:25:00,138.46,138.47,138.3,138.34,195649.0,119.756,119.7646,119.6176,119.6522,195649.0
2020-01-03 10:30:00,138.34,138.43,138.26,138.35,108164.0,119.6522,119.73,119.583,119.6608,108164.0
2020-01-03 10:35:00,138.36,138.36,138.24,138.35,80334.0,119.6695,119.6695,119.5657,119.6608,80334.0
2020-01-03 10:40:00,138.35,138.4,138.31,138.34,67526.0,119.6608,119.7041,119.6262,119.6522,67526.0
2020-01-03 10:45:00,138.33,138.47,138.29,138.43,208734.0,119.6435,119.7646,119.6089,119.73,208734.0
2020-01-03 10:50:00,138.42,138.48,138.41,138.46,105823.0,119.7214,119.7733,119.7127,119.756,105823.0
2020-01-03 10:55:00,138.45,138.52,138.42,138.49,116810.0,119.7473,119.8079,119.7214,119.7819,116810.0
2020-01-03 11:00:00,138.49,138.55,138.47,138.53,87521.0,119.7819,119.8338,119.7646,119.8165,87521.0
2020-01-03 11:05:00,138.53,138.62,138.51,138.6,122528.0,119.8165,119.8943,119.7992,119.877,122528.0
2020-01-03 11:10:00,138.6,138.64,138.47,138.52,142620.0,119.877,119.9116,119.7646,119.8079,142620.0
2020-01-03 11:15:00,138.52,138.58,138.46,138.58,90474.0,119.8079,119.8597,119.756,119.8597,90474.0
2020-01-03 11:20:00,138.59,138.59,138.5,138.59,90063.0,119.8684,119.8684,119.7906,119.8684,90063.0
2020-01-03 11:25:00,138.58,138.68,138.55,138.66,174327.0,119.8597,119.9462,119.8338,119.9289,174327.0
2020-01-03 11:30:00,138.66,138.68,138.55,138.6,103101.0,119.9289,119.9462,119.8338,119.877,103101.0
2020-01-03 11:35:00,138.61,138.71,138.58,138.69,144005.0,119.8857,119.9722,119.8597,119.9549,144005.0
2020-01-03 11:40:00,138.69,138.71,138.52,138.59,101793.0,119.9549,119.9722,119.8079,119.8684,101793.0
2020-01-03 11:45:00,138.59,138.72,138.57,138.71,123752.0,119.8684,119.9808,119.8511,119.9722,123752.0
2020-01-03 11:50:00,138.71,138.74,138.68,138.7,86303.0,119.9722,119.9981,119.9462,119.9635,86303.0
2020-01-03 11:55:00,138.7,138.71,138.5,138.5,91437.0,119.9635,119.9722,119.7906,119.7906,91437.0
2020-01-03 12:00:00,138.5,138.51,138.41,138.45,43757.0,119.7906,119.7992,119.7127,119.7473,43757.0
2020-01-03 12:05:00,138.44,138.46,138.37,138.44,71389.0,119.7387,119.756,119.6781,119.7387,71389.0
2020-01-03 12:10:00,138.44,138.53,138.44,138.51,132286.0,119.7387,119.8165,119.7387,119.7992,132286.0
2020-01-03 12:15:00,138.51,138.53,138.46,138.53,37304.0,119.7992,119.8165,119.756,119.8165,37304.0
2020-01-03 12:20:00,138.52,138.55,138.51,138.52,49469.0,119.8079,119.8338,119.7992,119.8079,49469.0
2020-01-03 12:25:00,138.53,138.59,138.52,138.58,42073.0,119.8165,119.8684,119.8079,119.8597,42073.0
2020-01-03 12:30:00,138.58,138.59,138.56,138.59,30493.0,119.8597,119.8684,119.8425,119.8684,30493.0
2020-01-03 12:35:00,138.58,138.59,138.51,138.52,42389.0,119.8597,119.8684,119.7992,119.8079,42389.0
2020-01-03 12:40:00,138.53,138.55,138.47,138.48,43028.0,119.8165,119.8338,119.7646,119.7733,43028.0
2020-01-03 12:45:00,138.48,138.57,138.45,138.55,45257.0,119.7733,119.8511,119.7473,119.8338,45257.0
2020-01-03 12:50:00,138.55,138.6,138.52,138.59,106326.0,119.8338,119.877,119.8079,119.8684,106326.0
2020-01-03 12:55:00,138.59,138.63,138.56,138.6,76983.0,119.8684,119.903,119.8425,119.877,76983.0
2020-01-03 13:00:00,138.6,138.64,138.58,138.63,23488.0,119.877,119.9116,119.8597,119.903,23488.0
2020-01-03 13:05:00,138.62,138.63,138.6,138.62,31074.0,119.8943,119.903,119.877,119.8943,31074.0
2020-01-03 13:10:00,138.62,138.65,138.61,138.63,42856.0,119.8943,119.9203,119.8857,119.903,42856.0
2020-01-03 13:15:00,138.63,138.65,138.59,138.61,42741.0,119.903,119.9203,119.8684,119.8857,42741.0
2020-01-03 13:20:00,138.6,138.62,138.59,138.61,26388.0,119.877,119.8943,119.8684,119.8857,26388.0
2020-01-03 13:25:00,138.61,138.69,138.6,138.69,29314.0,119.8857,119.9549,119.877,119.9549,29314.0
2020-01-03 13:30:00,138.68,138.74,138.65,138.74,61342.0,119.9462,119.9981,119.9203,119.9981,61342.0
2020-01-03 13:35:00,138.74,138.99,138.74,138.81,138291.0,119.9981,120.2144,119.9981,120.0587,138291.0
2020-01-03 13:40:00,138.81,138.85,138.67,138.77,171940.0,120.0587,120.0933,119.9376,120.0241,171940.0
2020-01-03 13:45:00,138.78,138.79,138.67,138.67,37106.0,120.0327,120.0414,119.9376,119.9376,37106.0
2020-01-03 13:50:00,138.68,138.7,138.63,138.64,39144.0,119.9462,119.9635,119.903,119.9116,39144.0
2020-01-03 13:55:00,138.64,138.64,138.49,138.49,74765.0,119.9116,119.9116,119.7819,119.7819,74765.0
2020-01-03 14:00:00,138.5,138.66,138.49,138.6,128632.0,119.7906,119.9289,119.7819,119.877,128632.0
2020-01-03 14:05:00,138.59,138.76,138.59,138.74,103067.0,119.8684,120.0154,119.8684,119.9981,103067.0
2020-01-03 14:10:00,138.75,138.81,138.7,138.81,86398.0,120.0068,120.0587,119.9635,120.0587,86398.0
2020-01-03 14:15:00,138.82,138.86,138.73,138.83,88010.0,120.0673,120.1019,119.9895,120.076,88010.0
2020-01-03 14:20:00,138.83,138.84,138.7,138.8,128448.0,120.076,120.0846,119.9635,120.05,128448.0
2020-01-03 14:25:00,138.81,138.91,138.8,138.89,69037.0,120.0587,120.1452,120.05,120.1279,69037.0
2020-01-03 14:30:00,138.9,138.95,138.88,138.91,163060.0,120.1365,120.1798,120.1192,120.1452,163060.0
2020-01-03 14:35:00,138.9,138.94,138.87,138.92,180889.0,120.1365,120.1711,120.1106,120.1538,180889.0
2020-01-03 14:40:00,138.92,138.96,138.86,138.88,115260.0,120.1538,120.1884,120.1019,120.1192,115260.0
2020-01-03 14:45:00,138.87,138.97,138.87,138.92,85147.0,120.1106,120.1971,120.1106,120.1538,85147.0
2020-01-03 14:50:00,138.92,139.03,138.9,139.02,87929.0,120.1538,120.249,120.1365,120.2403,87929.0
2020-01-03 14:55:00,139.02,139.16,138.97,139.11,213489.0,120.2403,120.3614,120.1971,120.3182,213489.0
2020-01-03 15:00:00,139.12,139.12,138.97,139.03,173357.0,120.3268,120.3268,120.1971,120.249,173357.0
2020-01-03 15:05:00,139.03,139.03,138.93,138.96,51183.0,120.249,120.249,120.1625,120.1884,51183.0
2020-01-03 15:10:00,138.96,138.97,138.92,138.95,29016.0,120.1884,120.1971,120.1538,120.1798,29016.0
2020-01-03 15:15:00,138.96,138.98,138.9,138.97,39156.0,120.1884,120.2057,120.1365,120.1971,39156.0
2020-01-03 15:20:00,138.97,139.0,138.96,138.96,50601.0,120.1971,120.223,120.1884,120.1884,50601.0
2020-01-03 15:25:00,138.95,138.96,138.93,138.94,41707.0,120.1798,120.1884,120.1625,120.1711,41707.0
2020-01-03 15:30:00,138.94,138.96,138.93,138.96,81529.0,120.1711,120.1884,120.1625,120.1884,81529.0
2020-01-03 15:35:00,138.95,138.98,138.93,138.97,70465.0,120.1798,120.2057,120.1625,120.1971,70465.0
2020-01-03 15:40:00,138.98,138.99,138.95,138.96,114001.0,120.2057,120.2144,120.1798,120.1884,114001.0
2020-01-03 15:45:00,138.95,139.1,138.94,139.09,216895.0,120.1798,120.3095,120.1711,120.3009,216895.0
2020-01-03 15:50:00,139.1,139.1,139.03,139.06,140684.0,120.3095,120.3095,120.249,120.2749,140684.0
2020-01-03 15:55:00,139.06,139.11,139.03,139.11,473229.0,120.2749,120.3182,120.249,120.3182,473229.0
2020-01-06 09:30:00,139.69,139.71,139.56,139.59,270080.0,120.8198,120.8371,120.7074,120.7333,270080.0
2020-01-06 09:35:00,139.59,139.67,139.58,139.64,214833.0,120.7333,120.8025,120.7247,120.7766,214833.0
2020-01-06 09:40:00,139.63,139.66,139.57,139.63,147572.0,120.7679,120.7939,120.716,120.7679,147572.0
2020-01-06 09:45:00,139.64,139.64,139.51,139.53,241621.0,120.7766,120.7766,120.6641,120.6814,241621.0
2020-01-06 09:50:00,139.52,139.58,139.51,139.57,89977.0,120.6728,120.7247,120.6641,120.716,89977.0
2020-01-06 09:55:00,139.58,139.58,139.46,139.5,279082.0,120.7247,120.7247,120.6209,120.6555,279082.0
2020-01-06 10:00:00,139.5,139.57,139.48,139.55,81956.0,120.6555,120.716,120.6382,120.6987,81956.0
2020-01-06 10:05:00,139.55,139.55,139.43,139.46,48788.0,120.6987,120.6987,120.5949,120.6209,48788.0
2020-01-06 10:10:00,139.47,139.49,139.42,139.48,28010.0,120.6295,120.6468,120.5863,120.6382,28010.0
2020-01-06 10:15:00,139.47,139.48,139.4,139.41,37092.0,120.6295,120.6382,120.569,120.5776,37092.0
2020-01-06 10:20:00,139.4,139.42,139.27,139.28,187950.0,120.569,120.5863,120.4565,120.4652,187950.0
2020-01-06 10:25:00,139.28,139.28,139.13,139.16,252330.0,120.4652,120.4652,120.3355,120.3614,252330.0
2020-01-06 10:30:00,139.15,139.25,139.11,139.24,110057.0,120.3527,120.4392,120.3182,120.4306,110057.0
2020-01-06 10:35:00,139.25,139.29,139.21,139.26,94016.0,120.4392,120.4738,120.4046,120.4479,94016.0
2020-01-06 10:40:00,139.26,139.27,139.14,139.15,146015.0,120.4479,120.4565,120.3441,120.3527,146015.0
2020-01-06 10:45:00,139.15,139.15,139.02,139.09,54228.0,120.3527,120.3527,120.2403,120.3009,54228.0
2020-01-06 10:50:00,139.07,139.07,138.98,139.0,40678.0,120.2836,120.2836,120.2057,120.223,40678.0
2020-01-06 10:55:00,138.99,138.99,138.79,138.9,139702.0,120.2144,120.2144,120.0414,120.1365,139702.0
2020-01-06 11:00:00,138.9,138.93,138.78,138.91,75388.0,120.1365,120.1625,120.0327,120.1452,75388.0
2020-01-06 11:05:00,138.9,138.9,138.7,138.71,105583.0,120.1365,120.1365,119.9635,119.9722,105583.0
2020-01-06 11:10:00,138.7,139.2,138.65,138.77,427459.0,119.9635,120.396,119.9203,120.0241,427459.0
2020-01-06 11:15:00,138.78,138.78,138.69,138.69,62755.0,120.0327,120.0327,119.9549,119.9549,62755.0
2020-01-06 11:20:00,138.68,138.68,138.37,138.38,105282.0,119.9462,119.9462,119.6781,119.6868,105282.0
2020-01-06 11:25:00,138.38,138.48,138.36,138.36,105651.0,119.6868,119.7733,119.6695,119.6695,105651.0
2020-01-06 11:30:00,138.37,138.41,138.3,138.35,48184.0,119.6781,119.7127,119.6176,119.6608,48184.0
2020-01-06 11:35:00,138.34,138.49,138.32,138.47,114244.0,119.6522,119.7819,119.6349,119.7646,114244.0
2020-01-06 11:40:00,138.47,138.51,138.4,138.5,32160.0,119.7646,119.7992,119.7041,119.7906,32160.0
2020-01-06 11:45:00,138.5,138.6,138.49,138.59,42058.0,119.7906,119.877,119.7819,119.8684,42058.0
2020-01-06 11:50:00,138.59,138.68,138.56,138.66,129191.0,119.8684,119.9462,119.8425,119.9289,129191.0
2020-01-06 11:55:00,138.66,138.69,138.6,138.68,34530.0,119.9289,119.9549,119.877,119.9462,34530.0
2020-01-06 12:00:00,138.68,138.72,138.59,138.6,53180.0,119.9462,119.9808,119.8684,119.877,53180.0
2020-01-06 12:05:00,138.59,138.66,138.58,138.66,31411.0,119.8684,119.9289,119.8597,119.9289,31411.0
2020-01-06 12:10:00,138.66,138.73,138.66,138.7,19837.0,119.9289,119.9895,119.9289,119.9635,19837.0
2020-01-06 12:15:00,138.71,138.72,138.65,138.71,46063.0,119.9722,119.9808,119.9203,119.9722,46063.0
2020-01-06 12:20:00,138.71,138.72,138.61,138.61,26096.0,119.9722,119.9808,119.8857,119.8857,26096.0
2020-01-06 12:25:00,138.6,138.62,138.57,138.62,25751.0,119.877,119.8943,119.8511,119.8943,25751.0
2020-01-06 12:30:00,138.62,138.62,138.57,138.58,23218.0,119.8943,119.8943,119.8511,119.8597,23218.0
2020-01-06 12:35:00,138.57,138.72,138.56,138.72,56378.0,119.8511,119.9808,119.8425,119.9808,56378.0
2020-01-06 12:40:00,138.72,138.73,138.67,138.69,11580.0,119.9808,119.9895,119.9376,119.9549,11580.0
2020-01-06 12:45:00,138.69,138.77,138.69,138.75,55418.0,119.9549,120.0241,119.9549,120.0068,55418.0
2020-01-06 12:50:00,138.75,138.79,138.7,138.78,17278.0,120.0068,120.0414,119.9635,120.0327,17278.0
2020-01-06 12:55:00,138.77,139.0,138.77,138.99,150260.0,120.0241,120.223,120.0241,120.2144,150260.0
2020-01-06 13:00:00,138.99,139.0,138.81,138.83,68451.0,120.2144,120.223,120.0587,120.076,68451.0
2020-01-06 13:05:00,138.83,138.85,138.79,138.83,28534.0,120.076,120.0933,120.0414,120.076,28534.0
2020-01-06 13:10:00,138.82,138.84,138.8,138.82,21810.0,120.0673,120.0846,120.05,120.0673,21810.0
2020-01-06 13:15:00,138.82,138.86,138.79,138.84,59637.0,120.0673,120.1019,120.0414,120.0846,59637.0
2020-01-06 13:20:00,138.84,138.92,138.84,138.89,68642.0,120.0846,120.1538,120.0846,120.1279,68642.0
2020-01-06 13:25:00,138.89,138.92,138.86,138.89,9791.0,120.1279,120.1538,120.1019,120.1279,9791.0
2020-01-06 13:30:00,138.88,138.92,138.85,138.89,32824.0,120.1192,120.1538,120.0933,120.1279,32824.0
2020-01-06 13:35:00,138.88,138.98,138.88,138.98,28922.0,120.1192,120.2057,120.1192,120.2057,28922.0
2020-01-06 13:40:00,138.98,138.99,138.92,138.93,32146.0,120.2057,120.2144,120.1538,120.1625,32146.0
2020-01-06 13:45:00,138.93,138.94,138.86,138.87,23695.0,120.1625,120.1711,120.1019,120.1106,23695.0
2020-01-06 13:50:00,138.87,138.88,138.83,138.84,25895.0,120.1106,120.1192,120.076,120.0846,25895.0
2020-01-06 13:55:00,138.84,138.89,138.81,138.84,29863.0,120.0846,120.1279,120.0587,120.0846,29863.0
2020-01-06 14:00:00,138.84,138.9,138.83,138.88,27283.0,120.0846,120.1365,120.076,120.1192,27283.0
2020-01-06 14:05:00,138.87,138.88,138.84,138.86,14860.0,120.1106,120.1192,120.0846,120.1019,14860.0
2020-01-06 14:10:00,138.86,138.86,138.74,138.76,39231.0,120.1019,120.1019,119.9981,120.0154,39231.0
2020-01-06 14:15:00,138.77,138.77,138.59,138.68,323653.0,120.0241,120.0241,119.8684,119.9462,323653.0
2020-01-06 14:20:00,138.68,138.77,138.66,138.75,87550.0,119.9462,120.0241,119.9289,120.0068,87550.0
2020-01-06 14:25:00,138.75,138.76,138.64,138.64,30613.0,120.0068,120.0154,119.9116,119.9116,30613.0
2020-01-06 14:30:00,138.63,138.67,138.57,138.58,81663.0,119.903,119.9376,119.8511,119.8597,81663.0
2020-01-06 14:35:00,138.57,138.58,138.39,138.43,280107.0,119.8511,119.8597,119.6954,119.73,280107.0
2020-01-06 14:40:00,138.43,138.49,138.32,138.33,268258.0,119.73,119.7819,119.6349,119.6435,268258.0
2020-01-06 14:45:00,138.32,138.48,138.32,138.47,202143.0,119.6349,119.7733,119.6349,119.7646,202143.0
2020-01-06 14:50:00,138.47,138.47,138.28,138.33,284168.0,119.7646,119.7646,119.6003,119.6435,284168.0
2020-01-06 14:55:00,138.34,138.38,138.29,138.34,377793.0,119.6522,119.6868,119.6089,119.6522,377793.0
2020-01-06 15:00:00,138.33,138.34,138.23,138.32,294565.0,119.6435,119.6522,119.557,119.6349,294565.0
2020-01-06 15:05:00,138.31,138.35,138.15,138.32,146824.0,119.6262,119.6608,119.4878,119.6349,146824.0
2020-01-06 15:10:00,138.32,138.32,138.25,138.28,70967.0,119.6349,119.6349,119.5743,119.6003,70967.0
2020-01-06 15:15:00,138.28,138.37,138.25,138.34,79253.0,119.6003,119.6781,119.5743,119.6522,79253.0
2020-01-06 15:20:00,138.34,138.39,138.33,138.36,50139.0,119.6522,119.6954,119.6435,119.6695,50139.0
2020-01-06 15:25:00,138.36,138.46,138.34,138.41,143986.0,119.6695,119.756,119.6522,119.7127,143986.0
2020-01-06 15:30:00,138.4,138.49,138.4,138.49,112269.0,119.7041,119.7819,119.7041,119.7819,112269.0
2020-01-06 15:35:00,138.49,138.5,138.45,138.47,94946.0,119.7819,119.7906,119.7473,119.7646,94946.0
2020-01-06 15:40:00,138.46,138.47,138.37,138.4,212550.0,119.756,119.7646,119.6781,119.7041,212550.0
2020-01-06 15:45:00,138.4,138.41,138.32,138.41,110994.0,119.7041,119.7127,119.6349,119.7127,110994.0
2020-01-06 15:50:00,138.4,138.44,138.39,138.41,417174.0,119.7041,119.7387,119.6954,119.7127,417174.0
2020-01-06 15:55:00,138.41,138.43,138.29,138.35,571373.0,119.7127,119.73,119.6089,119.6608,571373.0
2020-01-07 09:30:00,138.22,138.28,138.15,138.25,73025.0,119.5484,119.6003,119.4878,119.5743,73025.0
2020-01-07 09:35:00,138.23,138.39,138.21,138.37,111512.0,119.557,119.6954,119.5397,119.6781,111512.0
2020-01-07 09:40:00,138.37,138.46,138.37,138.42,32294.0,119.6781,119.756,119.6781,119.7214,32294.0
2020-01-07 09:45:00,138.42,138.47,138.34,138.36,35013.0,119.7214,119.7646,119.6522,119.6695,35013.0
2020-01-07 09:50:00,138.37,138.41,138.31,138.31,48294.0,119.6781,119.7127,119.6262,119.6262,48294.0
2020-01-07 09:55:00,138.31,138.38,138.24,138.25,99250.0,119.6262,119.6868,119.5657,119.5743,99250.0
2020-01-07 10:00:00,138.23,138.27,138.02,138.12,344066.0,119.557,119.5916,119.3754,119.4619,344066.0
2020-01-07 10:05:00,138.13,138.24,138.04,138.21,46645.0,119.4705,119.5657,119.3927,119.5397,46645.0
2020-01-07 10:10:00,138.23,138.24,138.15,138.18,27352.0,119.557,119.5657,119.4878,119.5138,27352.0
2020-01-07 10:15:00,138.16,138.2,138.09,138.13,42251.0,119.4965,119.5311,119.4359,119.4705,42251.0
2020-01-07 10:20:00,138.12,138.24,138.11,138.19,70340.0,119.4619,119.5657,119.4532,119.5224,70340.0
2020-01-07 10:25:00,138.19,138.25,138.16,138.16,93793.0,119.5224,119.5743,119.4965,119.4965,93793.0
2020-01-07 10:30:00,138.16,138.19,138.01,138.04,99060.0,119.4965,119.5224,119.3667,119.3927,99060.0
2020-01-07 10:35:00,138.02,138.06,137.96,137.99,42315.0,119.3754,119.41,119.3235,119.3494,42315.0
2020-01-07 10:40:00,138.0,138.16,138.0,138.1,57824.0,119.3581,119.4965,119.3581,119.4446,57824.0
2020-01-07 10:45:00,138.12,138.19,138.11,138.16,27137.0,119.4619,119.5224,119.4532,119.4965,27137.0
2020-01-07 10:50:00,138.17,138.21,138.07,138.12,53187.0,119.5051,119.5397,119.4186,119.4619,53187.0
2020-01-07 10:55:00,138.11,138.28,138.11,138.27,84050.0,119.4532,119.6003,119.4532,119.5916,84050.0
2020-01-07 11:00:00,138.27,138.28,138.21,138.26,43376.0,119.5916,119.6003,119.5397,119.583,43376.0
2020-01-07 11:05:00,138.26,138.28,138.21,138.25,91880.0,119.583,119.6003,119.5397,119.5743,91880.0
2020-01-07 11:10:00,138.24,138.27,138.17,138.18,23035.0,119.5657,119.5916,119.5051,119.5138,23035.0
2020-01-07 11:15:00,138.18,138.23,138.14,138.17,25937.0,119.5138,119.557,119.4792,119.5051,25937.0
2020-01-07 11:20:00,138.16,138.27,138.14,138.17,49321.0,119.4965,119.5916,119.4792,119.5051,49321.0
2020-01-07 11:25:00,138.13,138.13,137.99,138.04,10163.0,119.4705,119.4705,119.3494,119.3927,10163.0
2020-01-07 11:30:00,138.04,138.14,138.04,138.13,19675.0,119.3927,119.4792,119.3927,119.4705,19675.0
2020-01-07 11:35:00,138.12,138.26,138.12,138.26,30444.0,119.4619,119.583,119.4619,119.583,30444.0
2020-01-07 11:40:00,138.25,138.29,138.13,138.18,64042.0,119.5743,119.6089,119.4705,119.5138,64042.0
2020-01-07 11:45:00,138.17,138.26,138.16,138.23,17197.0,119.5051,119.583,119.4965,119.557,17197.0
2020-01-07 11:50:00,138.23,138.28,138.18,138.25,37691.0,119.557,119.6003,119.5138,119.5743,37691.0
2020-01-07 11:55:00,138.24,138.3,138.22,138.3,36252.0,119.5657,119.6176,119.5484,119.6176,36252.0
2020-01-07 12:00:00,138.29,138.31,138.23,138.27,49604.0,119.6089,119.6262,119.557,119.5916,49604.0
2020-01-07 12:05:00,138.28,138.28,138.2,138.22,27956.0,119.6003,119.6003,119.5311,119.5484,27956.0
2020-01-07 12:10:00,138.21,138.23,138.09,138.13,32956.0,119.5397,119.557,119.4359,119.4705,32956.0
2020-01-07 12:15:00,138.13,138.14,138.07,138.1,12545.0,119.4705,119.4792,119.4186,119.4446,12545.0
2020-01-07 12:20:00,138.1,138.13,138.07,138.12,11450.0,119.4446,119.4705,119.4186,119.4619,11450.0
2020-01-07 12:25:00,138.13,138.13,138.1,138.12,12606.0,119.4705,119.4705,119.4446,119.4619,12606.0
2020-01-07 12:30:00,138.12,138.15,138.09,138.1,28405.0,119.4619,119.4878,119.4359,119.4446,28405.0
2020-01-07 12:35:00,138.09,138.09,138.04,138.07,16167.0,119.4359,119.4359,119.3927,119.4186,16167.0
2020-01-07 12:40:00,138.07,138.07,137.98,138.01,201309.0,119.4186,119.4186,119.3408,119.3667,201309.0
2020-01-07 12:45:00,138.01,138.11,138.0,138.1,51810.0,119.3667,119.4532,119.3581,119.4446,51810.0
2020-01-07 12:50:00,138.1,138.11,138.05,138.06,24994.0,119.4446,119.4532,119.4013,119.41,24994.0
2020-01-07 12:55:00,138.06,138.06,138.01,138.03,39585.0,119.41,119.41,119.3667,119.384,39585.0
2020-01-07 13:00:00,138.03,138.05,137.97,138.03,114422.0,119.384,119.4013,119.3322,119.384,114422.0
2020-01-07 13:05:00,138.03,138.04,137.96,137.99,92922.0,119.384,119.3927,119.3235,119.3494,92922.0
2020-01-07 13:10:00,138.0,138.0,137.95,137.97,22575.0,119.3581,119.3581,119.3149,119.3322,22575.0
2020-01-07 13:15:00,137.97,138.0,137.96,137.97,21801.0,119.3322,119.3581,119.3235,119.3322,21801.0
2020-01-07 13:20:00,137.97,137.98,137.9,137.92,55980.0,119.3322,119.3408,119.2716,119.2889,55980.0
2020-01-07 13:25:00,137.91,137.93,137.86,137.92,42913.0,119.2803,119.2976,119.237,119.2889,42913.0
2020-01-07 13:30:00,137.92,137.93,137.8,137.81,53989.0,119.2889,119.2976,119.1851,119.1938,53989.0
2020-01-07 13:35:00,137.81,137.87,137.79,137.86,29984.0,119.1938,119.2457,119.1765,119.237,29984.0
2020-01-07 13:40:00,137.86,137.95,137.85,137.93,47504.0,119.237,119.3149,119.2284,119.2976,47504.0
2020-01-07 13:45:00,137.93,137.93,137.88,137.9,33366.0,119.2976,119.2976,119.2543,119.2716,33366.0
2020-01-07 13:50:00,137.91,137.92,137.89,137.9,35103.0,119.2803,119.2889,119.263,119.2716,35103.0
2020-01-07 13:55:00,137.9,137.91,137.83,137.83,25167.0,119.2716,119.2803,119.2111,119.2111,25167.0
2020-01-07 14:00:00,137.83,137.89,137.83,137.86,18078.0,119.2111,119.263,119.2111,119.237,18078.0
2020-01-07 14:05:00,137.85,137.85,137.8,137.8,20835.0,119.2284,119.2284,119.1851,119.1851,20835.0
2020-01-07 14:10:00,137.8,137.85,137.74,137.74,243889.0,119.1851,119.2284,119.1332,119.1332,243889.0
2020-01-07 14:15:00,137.75,137.79,137.71,137.71,84559.0,119.1419,119.1765,119.1073,119.1073,84559.0
2020-01-07 14:20:00,137.71,137.79,137.71,137.78,38289.0,119.1073,119.1765,119.1073,119.1678,38289.0
2020-01-07 14:25:00,137.77,137.82,137.76,137.8,38064.0,119.1592,119.2024,119.1505,119.1851,38064.0
2020-01-07 14:30:00,137.79,137.79,137.73,137.77,84534.0,119.1765,119.1765,119.1246,119.1592,84534.0
2020-01-07 14:35:00,137.76,137.81,137.76,137.8,51260.0,119.1505,119.1938,119.1505,119.1851,51260.0
2020-01-07 14:40:00,137.79,137.8,137.72,137.72,86619.0,119.1765,119.1851,119.1159,119.1159,86619.0
2020-01-07 14:45:00,137.72,137.75,137.72,137.73,30870.0,119.1159,119.1419,119.1159,119.1246,30870.0
2020-01-07 14:50:00,137.73,137.75,137.7,137.74,96442.0,119.1246,119.1419,119.0986,119.1332,96442.0
2020-01-07 14:55:00,137.74,137.77,137.68,137.75,293852.0,119.1332,119.1592,119.0813,119.1419,293852.0
2020-01-07 15:00:00,137.75,137.79,137.65,137.72,242895.0,119.1419,119.1765,119.0554,119.1159,242895.0
2020-01-07 15:05:00,137.72,137.78,137.71,137.76,47985.0,119.1159,119.1678,119.1073,119.1505,47985.0
2020-01-07 15:10:00,137.76,137.77,137.72,137.73,60970.0,119.1505,119.1592,119.1159,119.1246,60970.0
2020-01-07 15:15:00,137.74,137.76,137.7,137.72,49835.0,119.1332,119.1505,119.0986,119.1159,49835.0
2020-01-07 15:20:00,137.71,137.72,137.68,137.71,154892.0,119.1073,119.1159,119.0813,119.1073,154892.0
2020-01-07 15:25:00,137.72,137.75,137.7,137.72,37241.0,119.1159,119.1419,119.0986,119.1159,37241.0
2020-01-07 15:30:00,137.73,137.73,137.66,137.68,176457.0,119.1246,119.1246,119.064,119.0813,176457.0
2020-01-07 15:35:00,137.69,137.71,137.66,137.68,66977.0,119.09,119.1073,119.064,119.0813,66977.0
2020-01-07 15:40:00,137.67,137.71,137.67,137.69,221236.0,119.0727,119.1073,119.0727,119.09,221236.0
2020-01-07 15:45:00,137.69,137.69,137.65,137.67,186444.0,119.09,119.09,119.0554,119.0727,186444.0
2020-01-07 15:50:00,137.67,137.69,137.64,137.68,523920.0,119.0727,119.09,119.0467,119.0813,523920.0
2020-01-07 15:55:00,137.67,137.69,137.64,137.64,709966.0,119.0727,119.09,119.0467,119.0467,709966.0
2020-01-08 09:30:00,137.93,138.03,137.8,137.94,140501.0,119.2976,119.384,119.1851,119.3062,140501.0
2020-01-08 09:35:00,137.93,137.96,137.83,137.92,60787.0,119.2976,119.3235,119.2111,119.2889,60787.0
2020-01-08 09:40:00,137.91,137.91,137.78,137.79,63856.0,119.2803,119.2803,119.1678,119.1765,63856.0
2020-01-08 09:45:00,137.78,137.83,137.75,137.75,36326.0,119.1678,119.2111,119.1419,119.1419,36326.0
2020-01-08 09:50:00,137.75,137.87,137.75,137.86,54124.0,119.1419,119.2457,119.1419,119.237,54124.0
2020-01-08 09:55:00,137.85,137.92,137.81,137.85,61068.0,119.2284,119.2889,119.1938,119.2284,61068.0
2020-01-08 10:00:00,137.84,137.91,137.81,137.89,43515.0,119.2197,119.2803,119.1938,119.263,43515.0
2020-01-08 10:05:00,137.9,138.02,137.89,137.99,41800.0,119.2716,119.3754,119.263,119.3494,41800.0
2020-01-08 10:10:00,138.0,138.0,137.91,137.94,25086.0,119.3581,119.3581,119.2803,119.3062,25086.0
2020-01-08 10:15:00,137.94,137.96,137.87,137.94,32485.0,119.3062,119.3235,119.2457,119.3062,32485.0
2020-01-08 10:20:00,137.93,138.18,137.91,138.1,223778.0,119.2976,119.5138,119.2803,119.4446,223778.0
2020-01-08 10:25:00,138.11,138.12,138.0,138.04,63615.0,119.4532,119.4619,119.3581,119.3927,63615.0
2020-01-08 10:30:00,138.02,138.09,137.97,138.08,42309.0,119.3754,119.4359,119.3322,119.4273,42309.0
2020-01-08 10:35:00,138.07,138.09,138.0,138.09,50833.0,119.4186,119.4359,119.3581,119.4359,50833.0
2020-01-08 10:40:00,138.09,138.27,138.09,138.27,31575.0,119.4359,119.5916,119.4359,119.5916,31575.0
2020-01-08 10:45:00,138.27,138.31,138.22,138.22,53545.0,119.5916,119.6262,119.5484,119.5484,53545.0
2020-01-08 10:50:00,138.21,138.21,138.1,138.11,119925.0,119.5397,119.5397,119.4446,119.4532,119925.0
2020-01-08 10:55:00,138.12,138.17,138.06,138.07,26755.0,119.4619,119.5051,119.41,119.4186,26755.0
2020-01-08 11:00:00,138.06,138.08,137.9,137.93,50260.0,119.41,119.4273,119.2716,119.2976,50260.0
2020-01-08 11:05:00,137.94,138.01,137.93,137.95,86841.0,119.3062,119.3667,119.2976,119.3149,86841.0
2020-01-08 11:10:00,137.97,138.02,137.95,137.96,39944.0,119.3322,119.3754,119.3149,119.3235,39944.0
2020-01-08 11:15:00,137.99,137.99,137.87,137.88,35515.0,119.3494,119.3494,119.2457,119.2543,35515.0
2020-01-08 11:20:00,137.87,137.88,137.82,137.86,14387.0,119.2457,119.2543,119.2024,119.237,14387.0
2020-01-08 11:25:00,137.85,137.94,137.56,137.61,164660.0,119.2284,119.3062,118.9775,119.0208,164660.0
2020-01-08 11:30:00,137.62,137.99,137.62,137.9,175320.0,119.0294,119.3494,119.0294,119.2716,175320.0
2020-01-08 11:35:00,137.88,137.89,137.4,137.44,184405.0,119.2543,119.263,118.8392,118.8737,184405.0
2020-01-08 11:40:00,137.43,137.47,137.15,137.15,159130.0,118.8651,118.8997,118.6229,118.6229,159130.0
2020-01-08 11:45:00,137.12,137.22,137.03,137.14,159017.0,118.597,118.6835,118.5191,118.6143,159017.0
2020-01-08 11:50:00,137.14,137.16,136.88,136.97,107829.0,118.6143,118.6316,118.3894,118.4672,107829.0
2020-01-08 11:55:00,136.98,137.02,136.91,137.0,166025.0,118.4759,118.5105,118.4153,118.4932,166025.0
2020-01-08 12:00:00,137.0,137.01,136.86,136.93,118959.0,118.4932,118.5018,118.3721,118.4326,118959.0
2020-01-08 12:05:00,136.93,136.95,136.88,136.93,138168.0,118.4326,118.4499,118.3894,118.4326,138168.0
2020-01-08 12:10:00,136.92,137.06,136.87,137.03,143435.0,118.424,118.5451,118.3807,118.5191,143435.0
2020-01-08 12:15:00,137.02,137.05,136.95,136.97,63573.0,118.5105,118.5364,118.4499,118.4672,63573.0
2020-01-08 12:20:00,136.96,137.0,136.84,136.85,53337.0,118.4586,118.4932,118.3548,118.3634,53337.0
2020-01-08 12:25:00,136.85,136.85,136.7,136.81,132916.0,118.3634,118.3634,118.2337,118.3289,132916.0
2020-01-08 12:30:00,136.81,136.9,136.79,136.86,82905.0,118.3289,118.4067,118.3116,118.3721,82905.0
2020-01-08 12:35:00,136.86,136.88,136.75,136.75,107709.0,118.3721,118.3894,118.277,118.277,107709.0
2020-01-08 12:40:00,136.75,136.85,136.74,136.79,127876.0,118.277,118.3634,118.2683,118.3116,127876.0
2020-01-08 12:45:00,136.79,136.8,136.76,136.78,48741.0,118.3116,118.3202,118.2856,118.3029,48741.0
2020-01-08 12:50:00,136.78,136.89,136.77,136.87,51333.0,118.3029,118.398,118.2943,118.3807,51333.0
2020-01-08 12:55:00,136.88,136.9,136.84,136.87,60903.0,118.3894,118.4067,118.3548,118.3807,60903.0
2020-01-08 13:00:00,136.88,136.93,136.57,136.65,329117.0,118.3894,118.4326,118.1213,118.1905,329117.0
2020-01-08 13:05:00,136.66,136.7,136.55,136.56,73974.0,118.1991,118.2337,118.104,118.1126,73974.0
2020-01-08 13:10:00,136.56,136.65,136.5,136.63,84711.0,118.1126,118.1905,118.0607,118.1732,84711.0
2020-01-08 13:15:00,136.64,136.74,136.61,136.65,50586.0,118.1818,118.2683,118.1559,118.1905,50586.0
2020-01-08 13:20:00,136.65,136.65,136.59,136.61,50120.0,118.1905,118.1905,118.1386,118.1559,50120.0
2020-01-08 13:25:00,136.6,136.69,136.59,136.65,115528.0,118.1472,118.2251,118.1386,118.1905,115528.0
2020-01-08 13:30:00,136.65,136.71,136.59,136.65,81246.0,118.1905,118.2424,118.1386,118.1905,81246.0
2020-01-08 13:35:00,136.64,136.66,136.55,136.58,64335.0,118.1818,118.1991,118.104,118.1299,64335.0
2020-01-08 13:40:00,136.59,136.7,136.59,136.63,24825.0,118.1386,118.2337,118.1386,118.1732,24825.0
2020-01-08 13:45:00,136.62,136.66,136.6,136.62,22062.0,118.1645,118.1991,118.1472,118.1645,22062.0
2020-01-08 13:50:00,136.62,136.62,136.57,136.62,31092.0,118.1645,118.1645,118.1213,118.1645,31092.0
2020-01-08 13:55:00,136.62,136.73,136.62,136.69,197164.0,118.1645,118.2597,118.1645,118.2251,197164.0
2020-01-08 14:00:00,136.69,136.7,136.59,136.6,53152.0,118.2251,118.2337,118.1386,118.1472,53152.0
2020-01-08 14:05:00,136.6,136.63,136.54,136.56,79811.0,118.1472,118.1732,118.0953,118.1126,79811.0
2020-01-08 14:10:00,136.57,136.57,136.45,136.5,73092.0,118.1213,118.1213,118.0175,118.0607,73092.0
2020-01-08 14:15:00,136.5,136.5,136.45,136.49,70736.0,118.0607,118.0607,118.0175,118.0521,70736.0
2020-01-08 14:20:00,136.49,136.49,136.36,136.44,102612.0,118.0521,118.0521,117.9396,118.0088,102612.0
2020-01-08 14:25:00,136.45,136.5,136.41,136.45,36666.0,118.0175,118.0607,117.9829,118.0175,36666.0
2020-01-08 14:30:00,136.46,136.52,136.44,136.47,40340.0,118.0261,118.078,118.0088,118.0348,40340.0
2020-01-08 14:35:00,136.47,136.53,136.43,136.53,32568.0,118.0348,118.0867,118.0002,118.0867,32568.0
2020-01-08 14:40:00,136.53,136.53,136.42,136.47,52553.0,118.0867,118.0867,117.9915,118.0348,52553.0
2020-01-08 14:45:00,136.46,136.47,136.32,136.34,76957.0,118.0261,118.0348,117.905,117.9223,76957.0
2020-01-08 14:50:00,136.35,136.39,136.33,136.36,67885.0,117.931,117.9656,117.9137,117.9396,67885.0
2020-01-08 14:55:00,136.36,136.47,136.32,136.44,130033.0,117.9396,118.0348,117.905,118.0088,130033.0
2020-01-08 15:00:00,136.44,136.46,136.33,136.42,71081.0,118.0088,118.0261,117.9137,117.9915,71081.0
2020-01-08 15:05:00,136.42,136.46,136.39,136.46,33721.0,117.9915,118.0261,117.9656,118.0261,33721.0
2020-01-08 15:10:00,136.46,136.54,136.43,136.53,72851.0,118.0261,118.0953,118.0002,118.0867,72851.0
2020-01-08 15:15:00,136.53,136.57,136.52,136.53,30262.0,118.0867,118.1213,118.078,118.0867,30262.0
2020-01-08 15:20:00,136.54,136.56,136.51,136.55,32486.0,118.0953,118.1126,118.0694,118.104,32486.0
2020-01-08 15:25:00,136.55,136.55,136.48,136.52,33959.0,118.104,118.104,118.0434,118.078,33959.0
2020-01-08 15:30:00,136.51,136.55,136.49,136.52,86083.0,118.0694,118.104,118.0521,118.078,86083.0
2020-01-08 15:35:00,136.51,136.52,136.37,136.38,65486.0,118.0694,118.078,117.9483,117.9569,65486.0
2020-01-08 15:40:00,136.38,136.44,136.38,136.43,100705.0,117.9569,118.0088,117.9569,118.0002,100705.0
2020-01-08 15:45:00,136.43,136.8,136.4,136.8,624742.0,118.0002,118.3202,117.9742,118.3202,624742.0
2020-01-08 15:50:00,136.79,136.85,136.72,136.84,434898.0,118.3116,118.3634,118.251,118.3548,434898.0
2020-01-08 15:55:00,136.84,136.9,136.74,136.77,947219.0,118.3548,118.4067,118.2683,118.2943,947219.0
2020-01-09 09:30:00,136.03,136.07,135.98,136.03,165457.0,117.6542,117.6888,117.611,117.6542,165457.0
2020-01-09 09:35:00,136.04,136.13,136.01,136.02,137549.0,117.6629,117.7407,117.6369,117.6456,137549.0
2020-01-09 09:40:00,136.02,136.08,135.97,136.08,49668.0,117.6456,117.6975,117.6023,117.6975,49668.0
2020-01-09 09:45:00,136.08,136.11,135.98,135.99,137905.0,117.6975,117.7234,117.611,117.6196,137905.0
2020-01-09 09:50:00,135.99,136.13,135.97,136.09,173029.0,117.6196,117.7407,117.6023,117.7061,173029.0
2020-01-09 09:55:00,136.1,136.24,136.08,136.15,51367.0,117.7148,117.8359,117.6975,117.758,51367.0
2020-01-09 10:00:00,136.16,136.23,136.09,136.1,153729.0,117.7667,117.8272,117.7061,117.7148,153729.0
2020-01-09 10:05:00,136.11,136.17,136.08,136.17,51961.0,117.7234,117.7753,117.6975,117.7753,51961.0
2020-01-09 10:10:00,136.16,136.18,136.11,136.17,39308.0,117.7667,117.784,117.7234,117.7753,39308.0
2020-01-09 10:15:00,136.17,136.21,136.13,136.17,80199.0,117.7753,117.8099,117.7407,117.7753,80199.0
2020-01-09 10:20:00,136.17,136.19,136.09,136.17,82378.0,117.7753,117.7926,117.7061,117.7753,82378.0
2020-01-09 10:25:00,136.18,136.18,136.14,136.17,399952.0,117.784,117.784,117.7494,117.7753,399952.0
2020-01-09 10:30:00,136.17,136.19,136.13,136.18,75052.0,117.7753,117.7926,117.7407,117.784,75052.0
2020-01-09 10:35:00,136.18,136.2,136.09,136.1,89070.0,117.784,117.8013,117.7061,117.7148,89070.0
2020-01-09 10:40:00,136.1,136.11,136.04,136.06,157183.0,117.7148,117.7234,117.6629,117.6802,157183.0
2020-01-09 10:45:00,136.06,136.12,136.05,136.08,76977.0,117.6802,117.7321,117.6715,117.6975,76977.0
2020-01-09 10:50:00,136.08,136.08,135.91,135.99,131899.0,117.6975,117.6975,117.5504,117.6196,131899.0
2020-01-09 10:55:00,135.99,135.99,135.9,135.91,36983.0,117.6196,117.6196,117.5418,117.5504,36983.0
2020-01-09 11:00:00,135.92,136.01,135.92,136.0,50147.0,117.5591,117.6369,117.5591,117.6283,50147.0
2020-01-09 11:05:00,135.99,136.02,135.95,135.96,34461.0,117.6196,117.6456,117.585,117.5937,34461.0
2020-01-09 11:10:00,135.96,136.02,135.96,136.01,28301.0,117.5937,117.6456,117.5937,117.6369,28301.0
2020-01-09 11:15:00,136.01,136.06,136.0,136.05,22545.0,117.6369,117.6802,117.6283,117.6715,22545.0
2020-01-09 11:20:00,136.03,136.1,136.03,136.1,17566.0,117.6542,117.7148,117.6542,117.7148,17566.0
2020-01-09 11:25:00,136.1,136.15,136.1,136.15,34888.0,117.7148,117.758,117.7148,117.758,34888.0
2020-01-09 11:30:00,136.15,136.16,136.1,136.11,37466.0,117.758,117.7667,117.7148,117.7234,37466.0
2020-01-09 11:35:00,136.12,136.14,136.1,136.1,32671.0,117.7321,117.7494,117.7148,117.7148,32671.0
2020-01-09 11:40:00,136.1,136.13,136.08,136.09,22123.0,117.7148,117.7407,117.6975,117.7061,22123.0
2020-01-09 11:45:00,136.09,136.16,136.07,136.07,26963.0,117.7061,117.7667,117.6888,117.6888,26963.0
2020-01-09 11:50:00,136.07,136.11,136.05,136.11,24088.0,117.6888,117.7234,117.6715,117.7234,24088.0
2020-01-09 11:55:00,136.1,136.16,136.09,136.16,26371.0,117.7148,117.7667,117.7061,117.7667,26371.0
2020-01-09 12:00:00,136.16,136.16,136.12,136.13,16666.0,117.7667,117.7667,117.7321,117.7407,16666.0
2020-01-09 12:05:00,136.14,136.22,136.14,136.21,32027.0,117.7494,117.8186,117.7494,117.8099,32027.0
2020-01-09 12:10:00,136.2,136.27,136.2,136.26,19099.0,117.8013,117.8618,117.8013,117.8531,19099.0
2020-01-09 12:15:00,136.27,136.27,136.24,136.25,7148.0,117.8618,117.8618,117.8359,117.8445,7148.0
2020-01-09 12:20:00,136.26,136.36,136.24,136.35,56311.0,117.8531,117.9396,117.8359,117.931,56311.0
2020-01-09 12:25:00,136.34,136.4,136.31,136.33,53175.0,117.9223,117.9742,117.8964,117.9137,53175.0
2020-01-09 12:30:00,136.33,136.38,136.3,136.37,43238.0,117.9137,117.9569,117.8877,117.9483,43238.0
2020-01-09 12:35:00,136.37,136.38,136.3,136.33,31735.0,117.9483,117.9569,117.8877,117.9137,31735.0
2020-01-09 12:40:00,136.34,136.34,136.28,136.33,45798.0,117.9223,117.9223,117.8704,117.9137,45798.0
2020-01-09 12:45:00,136.32,136.41,136.3,136.4,45975.0,117.905,117.9829,117.8877,117.9742,45975.0
2020-01-09 12:50:00,136.4,136.49,136.39,136.48,30466.0,117.9742,118.0521,117.9656,118.0434,30466.0
2020-01-09 12:55:00,136.49,136.52,136.46,136.48,64949.0,118.0521,118.078,118.0261,118.0434,64949.0
2020-01-09 13:00:00,136.47,136.94,136.47,136.86,556599.0,118.0348,118.4413,118.0348,118.3721,556599.0
2020-01-09 13:05:00,136.85,137.02,136.79,137.01,243267.0,118.3634,118.5105,118.3116,118.5018,243267.0
2020-01-09 13:10:00,137.0,137.12,136.97,136.99,165869.0,118.4932,118.597,118.4672,118.4845,165869.0
2020-01-09 13:15:00,136.99,137.14,136.96,137.05,126053.0,118.4845,118.6143,118.4586,118.5364,126053.0
2020-01-09 13:20:00,137.06,137.14,137.02,137.14,130233.0,118.5451,118.6143,118.5105,118.6143,130233.0
2020-01-09 13:25:00,137.15,137.15,137.03,137.06,34121.0,118.6229,118.6229,118.5191,118.5451,34121.0
2020-01-09 13:30:00,137.05,137.13,137.04,137.1,64908.0,118.5364,118.6056,118.5278,118.5797,64908.0
2020-01-09 13:35:00,137.1,137.14,137.07,137.09,33070.0,118.5797,118.6143,118.5537,118.571,33070.0
2020-01-09 13:40:00,137.1,137.16,137.07,137.12,41287.0,118.5797,118.6316,118.5537,118.597,41287.0
2020-01-09 13:45:00,137.12,137.13,137.05,137.05,32038.0,118.597,118.6056,118.5364,118.5364,32038.0
2020-01-09 13:50:00,137.05,137.08,137.04,137.08,77334.0,118.5364,118.5624,118.5278,118.5624,77334.0
2020-01-09 13:55:00,137.08,137.12,137.04,137.09,73634.0,118.5624,118.597,118.5278,118.571,73634.0
2020-01-09 14:00:00,137.1,137.13,137.09,137.13,100885.0,118.5797,118.6056,118.571,118.6056,100885.0
2020-01-09 14:05:00,137.13,137.31,137.12,137.19,201082.0,118.6056,118.7613,118.597,118.6575,201082.0
2020-01-09 14:10:00,137.2,137.21,137.16,137.18,33189.0,118.6662,118.6748,118.6316,118.6489,33189.0
2020-01-09 14:15:00,137.18,137.19,137.15,137.17,12696.0,118.6489,118.6575,118.6229,118.6402,12696.0
2020-01-09 14:20:00,137.16,137.22,137.16,137.2,35588.0,118.6316,118.6835,118.6316,118.6662,35588.0
2020-01-09 14:25:00,137.2,137.2,137.08,137.17,59553.0,118.6662,118.6662,118.5624,118.6402,59553.0
2020-01-09 14:30:00,137.16,137.19,137.01,137.03,99062.0,118.6316,118.6575,118.5018,118.5191,99062.0
2020-01-09 14:35:00,137.02,137.02,136.95,136.97,30801.0,118.5105,118.5105,118.4499,118.4672,30801.0
2020-01-09 14:40:00,136.97,136.97,136.86,136.91,169432.0,118.4672,118.4672,118.3721,118.4153,169432.0
2020-01-09 14:45:00,136.91,136.99,136.91,136.93,35135.0,118.4153,118.4845,118.4153,118.4326,35135.0
2020-01-09 14:50:00,136.94,137.09,136.93,137.07,24079.0,118.4413,118.571,118.4326,118.5537,24079.0
2020-01-09 14:55:00,137.07,137.2,137.05,137.16,71943.0,118.5537,118.6662,118.5364,118.6316,71943.0
2020-01-09 15:00:00,137.17,137.26,137.12,137.25,124232.0,118.6402,118.7181,118.597,118.7094,124232.0
2020-01-09 15:05:00,137.25,137.43,137.24,137.38,110212.0,118.7094,118.8651,118.7008,118.8219,110212.0
2020-01-09 15:10:00,137.38,137.44,137.3,137.32,93994.0,118.8219,118.8737,118.7527,118.77,93994.0
2020-01-09 15:15:00,137.32,137.34,137.29,137.33,38444.0,118.77,118.7873,118.744,118.7786,38444.0
2020-01-09 15:20:00,137.34,137.37,137.32,137.36,29177.0,118.7873,118.8132,118.77,118.8046,29177.0
2020-01-09 15:25:00,137.36,137.41,137.35,137.38,45007.0,118.8046,118.8478,118.7959,118.8219,45007.0
2020-01-09 15:30:00,137.37,137.38,137.32,137.34,43699.0,118.8132,118.8219,118.77,118.7873,43699.0
2020-01-09 15:35:00,137.33,137.37,137.3,137.31,39167.0,118.7786,118.8132,118.7527,118.7613,39167.0
2020-01-09 15:40:00,137.31,137.32,137.19,137.19,163671.0,118.7613,118.77,118.6575,118.6575,163671.0
2020-01-09 15:45:00,137.2,137.21,137.15,137.19,119805.0,118.6662,118.6748,118.6229,118.6575,119805.0
2020-01-09 15:50:00,137.18,137.26,137.17,137.24,115344.0,118.6489,118.7181,118.6402,118.7008,115344.0
2020-01-09 15:55:00,137.25,137.29,137.22,137.25,228350.0,118.7094,118.744,118.6835,118.7094,228350.0
2020-01-10 09:30:00,137.67,137.75,137.63,137.7,133953.0,119.0727,119.1419,119.0381,119.0986,133953.0
2020-01-10 09:35:00,137.72,137.79,137.69,137.78,57209.0,119.1159,119.1765,119.09,119.1678,57209.0
2020-01-10 09:40:00,137.78,137.83,137.72,137.78,104051.0,119.1678,119.2111,119.1159,119.1678,104051.0
2020-01-10 09:45:00,137.77,137.92,137.74,137.8,82486.0,119.1592,119.2889,119.1332,119.1851,82486.0
2020-01-10 09:50:00,137.8,137.97,137.75,137.84,251002.0,119.1851,119.3322,119.1419,119.2197,251002.0
2020-01-10 09:55:00,137.84,137.85,137.71,137.73,70547.0,119.2197,119.2284,119.1073,119.1246,70547.0
2020-01-10 10:00:00,137.74,137.74,137.65,137.71,73770.0,119.1332,119.1332,119.0554,119.1073,73770.0
2020-01-10 10:05:00,137.74,137.77,137.7,137.77,44352.0,119.1332,119.1592,119.0986,119.1592,44352.0
2020-01-10 10:10:00,137.76,137.78,137.69,137.72,28174.0,119.1505,119.1678,119.09,119.1159,28174.0
2020-01-10 10:15:00,137.71,137.73,137.62,137.66,73543.0,119.1073,119.1246,119.0294,119.064,73543.0
2020-01-10 10:20:00,137.64,137.83,137.63,137.83,40526.0,119.0467,119.2111,119.0381,119.2111,40526.0
2020-01-10 10:25:00,137.82,137.88,137.81,137.84,48156.0,119.2024,119.2543,119.1938,119.2197,48156.0
2020-01-10 10:30:00,137.84,137.92,137.83,137.85,60936.0,119.2197,119.2889,119.2111,119.2284,60936.0
2020-01-10 10:35:00,137.87,137.88,137.81,137.86,57019.0,119.2457,119.2543,119.1938,119.237,57019.0
2020-01-10 10:40:00,137.87,137.9,137.87,137.89,58216.0,119.2457,119.2716,119.2457,119.263,58216.0
2020-01-10 10:45:00,137.89,137.93,137.88,137.92,159039.0,119.263,119.2976,119.2543,119.2889,159039.0
2020-01-10 10:50:00,137.92,138.04,137.9,137.99,215616.0,119.2889,119.3927,119.2716,119.3494,215616.0
2020-01-10 10:55:00,137.99,138.07,137.9,138.07,146259.0,119.3494,119.4186,119.2716,119.4186,146259.0
2020-01-10 11:00:00,138.06,138.12,138.04,138.11,94278.0,119.41,119.4619,119.3927,119.4532,94278.0
2020-01-10 11:05:00,138.11,138.18,138.1,138.12,115710.0,119.4532,119.5138,119.4446,119.4619,115710.0
2020-01-10 11:10:00,138.12,138.19,138.1,138.17,159132.0,119.4619,119.5224,119.4446,119.5051,159132.0
2020-01-10 11:15:00,138.17,138.18,138.13,138.15,40228.0,119.5051,119.5138,119.4705,119.4878,40228.0
2020-01-10 11:20:00,138.15,138.2,138.11,138.19,79813.0,119.4878,119.5311,119.4532,119.5224,79813.0
2020-01-10 11:25:00,138.19,138.32,138.19,138.28,197445.0,119.5224,119.6349,119.5224,119.6003,197445.0
2020-01-10 11:30:00,138.28,138.4,138.28,138.36,97038.0,119.6003,119.7041,119.6003,119.6695,97038.0
2020-01-10 11:35:00,138.36,138.44,138.32,138.34,117655.0,119.6695,119.7387,119.6349,119.6522,117655.0
2020-01-10 11:40:00,138.34,138.39,138.31,138.38,44989.0,119.6522,119.6954,119.6262,119.6868,44989.0
2020-01-10 11:45:00,138.37,138.44,138.36,138.44,60509.0,119.6781,119.7387,119.6695,119.7387,60509.0
2020-01-10 11:50:00,138.44,138.47,138.33,138.34,101743.0,119.7387,119.7646,119.6435,119.6522,101743.0
2020-01-10 11:55:00,138.34,138.39,138.32,138.36,131813.0,119.6522,119.6954,119.6349,119.6695,131813.0
2020-01-10 12:00:00,138.36,138.43,138.34,138.38,50455.0,119.6695,119.73,119.6522,119.6868,50455.0
2020-01-10 12:05:00,138.39,138.41,138.33,138.38,68272.0,119.6954,119.7127,119.6435,119.6868,68272.0
2020-01-10 12:10:00,138.37,138.39,138.23,138.28,49507.0,119.6781,119.6954,119.557,119.6003,49507.0
2020-01-10 12:15:00,138.29,138.35,138.28,138.34,28641.0,119.6089,119.6608,119.6003,119.6522,28641.0
2020-01-10 12:20:00,138.33,138.38,138.32,138.37,24933.0,119.6435,119.6868,119.6349,119.6781,24933.0
2020-01-10 12:25:00,138.35,138.38,138.33,138.36,23958.0,119.6608,119.6868,119.6435,119.6695,23958.0
2020-01-10 12:30:00,138.36,138.43,138.34,138.35,34341.0,119.6695,119.73,119.6522,119.6608,34341.0
2020-01-10 12:35:00,138.34,138.37,138.31,138.32,50525.0,119.6522,119.6781,119.6262,119.6349,50525.0
2020-01-10 12:40:00,138.32,138.34,138.29,138.34,27250.0,119.6349,119.6522,119.6089,119.6522,27250.0
2020-01-10 12:45:00,138.34,138.36,138.33,138.34,24145.0,119.6522,119.6695,119.6435,119.6522,24145.0
2020-01-10 12:50:00,138.35,138.35,138.25,138.3,21559.0,119.6608,119.6608,119.5743,119.6176,21559.0
2020-01-10 12:55:00,138.29,138.35,138.28,138.34,17999.0,119.6089,119.6608,119.6003,119.6522,17999.0
2020-01-10 13:00:00,138.32,138.34,138.24,138.26,51825.0,119.6349,119.6522,119.5657,119.583,51825.0
2020-01-10 13:05:00,138.26,138.3,138.24,138.28,44693.0,119.583,119.6176,119.5657,119.6003,44693.0
2020-01-10 13:10:00,138.28,138.35,138.27,138.33,557010.0,119.6003,119.6608,119.5916,119.6435,557010.0
2020-01-10 13:15:00,138.34,138.36,138.32,138.33,37535.0,119.6522,119.6695,119.6349,119.6435,37535.0
2020-01-10 13:20:00,138.32,138.35,138.32,138.33,29340.0,119.6349,119.6608,119.6349,119.6435,29340.0
2020-01-10 13:25:00,138.33,138.36,138.31,138.33,23408.0,119.6435,119.6695,119.6262,119.6435,23408.0
2020-01-10 13:30:00,138.32,138.35,138.32,138.33,10065.0,119.6349,119.6608,119.6349,119.6435,10065.0
2020-01-10 13:35:00,138.34,138.38,138.32,138.38,28270.0,119.6522,119.6868,119.6349,119.6868,28270.0
2020-01-10 13:40:00,138.37,138.37,138.31,138.32,14447.0,119.6781,119.6781,119.6262,119.6349,14447.0
2020-01-10 13:45:00,138.32,138.34,138.31,138.32,16880.0,119.6349,119.6522,119.6262,119.6349,16880.0
2020-01-10 13:50:00,138.32,138.36,138.32,138.35,17470.0,119.6349,119.6695,119.6349,119.6608,17470.0
2020-01-10 13:55:00,138.34,138.35,138.33,138.33,29637.0,119.6522,119.6608,119.6435,119.6435,29637.0
2020-01-10 14:00:00,138.34,138.35,138.29,138.3,52361.0,119.6522,119.6608,119.6089,119.6176,52361.0
2020-01-10 14:05:00,138.29,138.3,138.23,138.23,57106.0,119.6089,119.6176,119.557,119.557,57106.0
2020-01-10 14:10:00,138.22,138.29,138.22,138.27,42732.0,119.5484,119.6089,119.5484,119.5916,42732.0
2020-01-10 14:15:00,138.27,138.33,138.26,138.3,11094.0,119.5916,119.6435,119.583,119.6176,11094.0
2020-01-10 14:20:00,138.29,138.33,138.29,138.31,32178.0,119.6089,119.6435,119.6089,119.6262,32178.0
2020-01-10 14:25:00,138.31,138.34,138.31,138.33,38633.0,119.6262,119.6522,119.6262,119.6435,38633.0
2020-01-10 14:30:00,138.34,138.39,138.34,138.36,51550.0,119.6522,119.6954,119.6522,119.6695,51550.0
2020-01-10 14:35:00,138.35,138.4,138.32,138.34,26563.0,119.6608,119.7041,119.6349,119.6522,26563.0
2020-01-10 14:40:00,138.34,138.42,138.34,138.39,49319.0,119.6522,119.7214,119.6522,119.6954,49319.0
2020-01-10 14:45:00,138.39,138.42,138.35,138.37,20348.0,119.6954,119.7214,119.6608,119.6781,20348.0
2020-01-10 14:50:00,138.36,138.38,138.34,138.36,21003.0,119.6695,119.6868,119.6522,119.6695,21003.0
2020-01-10 14:55:00,138.36,138.37,138.31,138.34,48235.0,119.6695,119.6781,119.6262,119.6522,48235.0
2020-01-10 15:00:00,138.35,138.39,138.32,138.34,82103.0,119.6608,119.6954,119.6349,119.6522,82103.0
2020-01-10 15:05:00,138.35,138.37,138.33,138.34,85684.0,119.6608,119.6781,119.6435,119.6522,85684.0
2020-01-10 15:10:00,138.34,138.36,138.33,138.35,27938.0,119.6522,119.6695,119.6435,119.6608,27938.0
2020-01-10 15:15:00,138.36,138.4,138.35,138.39,51599.0,119.6695,119.7041,119.6608,119.6954,51599.0
2020-01-10 15:20:00,138.39,138.45,138.36,138.41,91368.0,119.6954,119.7473,119.6695,119.7127,91368.0
2020-01-10 15:25:00,138.41,138.42,138.38,138.4,27007.0,119.7127,119.7214,119.6868,119.7041,27007.0
2020-01-10 15:30:00,138.41,138.44,138.38,138.43,37708.0,119.7127,119.7387,119.6868,119.73,37708.0
2020-01-10 15:35:00,138.42,138.43,138.39,138.4,52672.0,119.7214,119.73,119.6954,119.7041,52672.0
2020-01-10 15:40:00,138.41,138.44,138.41,138.42,32203.0,119.7127,119.7387,119.7127,119.7214,32203.0
2020-01-10 15:45:00,138.42,138.44,138.39,138.43,54294.0,119.7214,119.7387,119.6954,119.73,54294.0
2020-01-10 15:50:00,138.44,138.46,138.42,138.44,178175.0,119.7387,119.756,119.7214,119.7387,178175.0
2020-01-10 15:55:00,138.44,138.46,138.42,138.43,385838.0,119.7387,119.756,119.7214,119.73,385838.0
2020-01-13 09:30:00,137.88,137.89,137.77,137.78,173279.0,119.2543,119.263,119.1592,119.1678,173279.0
2020-01-13 09:35:00,137.81,137.83,137.64,137.66,60169.0,119.1938,119.2111,119.0467,119.064,60169.0
2020-01-13 09:40:00,137.66,137.7,137.58,137.58,374747.0,119.064,119.0986,118.9948,118.9948,374747.0
2020-01-13 09:45:00,137.58,137.61,137.56,137.58,94549.0,118.9948,119.0208,118.9775,118.9948,94549.0
2020-01-13 09:50:00,137.57,137.65,137.56,137.63,93055.0,118.9862,119.0554,118.9775,119.0381,93055.0
2020-01-13 09:55:00,137.63,137.64,137.59,137.6,59744.0,119.0381,119.0467,119.0035,119.0121,59744.0
2020-01-13 10:00:00,137.59,137.59,137.39,137.47,68453.0,119.0035,119.0035,118.8305,118.8997,68453.0
2020-01-13 10:05:00,137.47,137.59,137.46,137.56,68623.0,118.8997,119.0035,118.891,118.9775,68623.0
2020-01-13 10:10:00,137.56,137.62,137.55,137.59,61663.0,118.9775,119.0294,118.9689,119.0035,61663.0
2020-01-13 10:15:00,137.59,137.62,137.49,137.61,84269.0,119.0035,119.0294,118.917,119.0208,84269.0
2020-01-13 10:20:00,137.61,137.65,137.6,137.64,93565.0,119.0208,119.0554,119.0121,119.0467,93565.0
2020-01-13 10:25:00,137.64,137.78,137.63,137.76,51772.0,119.0467,119.1678,119.0381,119.1505,51772.0
2020-01-13 10:30:00,137.75,137.81,137.72,137.75,62864.0,119.1419,119.1938,119.1159,119.1419,62864.0
2020-01-13 10:35:00,137.75,137.81,137.7,137.8,58927.0,119.1419,119.1938,119.0986,119.1851,58927.0
2020-01-13 10:40:00,137.8,137.82,137.76,137.8,51451.0,119.1851,119.2024,119.1505,119.1851,51451.0
2020-01-13 10:45:00,137.8,137.8,137.59,137.6,27141.0,119.1851,119.1851,119.0035,119.0121,27141.0
2020-01-13 10:50:00,137.6,137.64,137.58,137.62,52047.0,119.0121,119.0467,118.9948,119.0294,52047.0
2020-01-13 10:55:00,137.62,137.76,137.59,137.76,132315.0,119.0294,119.1505,119.0035,119.1505,132315.0
2020-01-13 11:00:00,137.76,137.8,137.63,137.71,239060.0,119.1505,119.1851,119.0381,119.1073,239060.0
2020-01-13 11:05:00,137.7,137.74,137.67,137.68,23824.0,119.0986,119.1332,119.0727,119.0813,23824.0
2020-01-13 11:10:00,137.69,137.77,137.69,137.73,53733.0,119.09,119.1592,119.09,119.1246,53733.0
2020-01-13 11:15:00,137.73,137.74,137.7,137.7,15431.0,119.1246,119.1332,119.0986,119.0986,15431.0
2020-01-13 11:20:00,137.71,137.76,137.7,137.73,7858.0,119.1073,119.1505,119.0986,119.1246,7858.0
2020-01-13 11:25:00,137.74,137.96,137.56,137.75,609350.0,119.1332,119.3235,118.9775,119.1419,609350.0
2020-01-13 11:30:00,137.74,137.78,137.6,137.67,66907.0,119.1332,119.1678,119.0121,119.0727,66907.0
2020-01-13 11:35:00,137.66,137.72,137.63,137.63,27089.0,119.064,119.1159,119.0381,119.0381,27089.0
2020-01-13 11:40:00,137.64,137.67,137.6,137.64,16084.0,119.0467,119.0727,119.0121,119.0467,16084.0
2020-01-13 11:45:00,137.64,137.68,137.62,137.62,19711.0,119.0467,119.0813,119.0294,119.0294,19711.0
2020-01-13 11:50:00,137.63,137.72,137.61,137.72,27093.0,119.0381,119.1159,119.0208,119.1159,27093.0
2020-01-13 11:55:00,137.72,137.74,137.67,137.68,9566.0,119.1159,119.1332,119.0727,119.0813,9566.0
2020-01-13 12:00:00,137.69,137.8,137.69,137.76,15627.0,119.09,119.1851,119.09,119.1505,15627.0
2020-01-13 12:05:00,137.76,137.81,137.76,137.77,21933.0,119.1505,119.1938,119.1505,119.1592,21933.0
2020-01-13 12:10:00,137.78,137.81,137.75,137.81,23561.0,119.1678,119.1938,119.1419,119.1938,23561.0
2020-01-13 12:15:00,137.8,137.83,137.79,137.82,19030.0,119.1851,119.2111,119.1765,119.2024,19030.0
2020-01-13 12:20:00,137.82,137.96,137.82,137.9,34564.0,119.2024,119.3235,119.2024,119.2716,34564.0
2020-01-13 12:25:00,137.89,137.9,137.83,137.84,48087.0,119.263,119.2716,119.2111,119.2197,48087.0
2020-01-13 12:30:00,137.84,137.86,137.77,137.84,78580.0,119.2197,119.237,119.1592,119.2197,78580.0
2020-01-13 12:35:00,137.84,137.97,137.82,137.97,40347.0,119.2197,119.3322,119.2024,119.3322,40347.0
2020-01-13 12:40:00,137.96,138.01,137.92,138.01,27825.0,119.3235,119.3667,119.2889,119.3667,27825.0
2020-01-13 12:45:00,138.01,138.05,137.98,138.05,53653.0,119.3667,119.4013,119.3408,119.4013,53653.0
2020-01-13 12:50:00,138.05,138.05,138.0,138.02,34066.0,119.4013,119.4013,119.3581,119.3754,34066.0
2020-01-13 12:55:00,138.03,138.03,137.97,138.02,15742.0,119.384,119.384,119.3322,119.3754,15742.0
2020-01-13 13:00:00,138.02,138.09,138.02,138.08,11305.0,119.3754,119.4359,119.3754,119.4273,11305.0
2020-01-13 13:05:00,138.08,138.08,138.02,138.04,27689.0,119.4273,119.4273,119.3754,119.3927,27689.0
2020-01-13 13:10:00,138.04,138.05,137.96,138.01,36494.0,119.3927,119.4013,119.3235,119.3667,36494.0
2020-01-13 13:15:00,138.0,138.06,137.99,138.04,26658.0,119.3581,119.41,119.3494,119.3927,26658.0
2020-01-13 13:20:00,138.03,138.08,138.0,138.05,46229.0,119.384,119.4273,119.3581,119.4013,46229.0
2020-01-13 13:25:00,138.05,138.06,137.97,137.99,20351.0,119.4013,119.41,119.3322,119.3494,20351.0
2020-01-13 13:30:00,138.0,138.05,137.99,138.01,22967.0,119.3581,119.4013,119.3494,119.3667,22967.0
2020-01-13 13:35:00,138.0,138.01,137.95,137.96,17122.0,119.3581,119.3667,119.3149,119.3235,17122.0
2020-01-13 13:40:00,137.96,137.99,137.95,137.95,135655.0,119.3235,119.3494,119.3149,119.3149,135655.0
2020-01-13 13:45:00,137.95,137.95,137.92,137.93,11402.0,119.3149,119.3149,119.2889,119.2976,11402.0
2020-01-13 13:50:00,137.92,137.94,137.89,137.92,54775.0,119.2889,119.3062,119.263,119.2889,54775.0
2020-01-13 13:55:00,137.93,137.96,137.92,137.92,14530.0,119.2976,119.3235,119.2889,119.2889,14530.0
2020-01-13 14:00:00,137.92,137.99,137.92,137.99,42607.0,119.2889,119.3494,119.2889,119.3494,42607.0
2020-01-13 14:05:00,137.98,138.0,137.85,137.85,98502.0,119.3408,119.3581,119.2284,119.2284,98502.0
2020-01-13 14:10:00,137.84,137.88,137.83,137.87,64321.0,119.2197,119.2543,119.2111,119.2457,64321.0
2020-01-13 14:15:00,137.88,137.93,137.87,137.87,55094.0,119.2543,119.2976,119.2457,119.2457,55094.0
2020-01-13 14:20:00,137.87,137.96,137.87,137.96,68333.0,119.2457,119.3235,119.2457,119.3235,68333.0
2020-01-13 14:25:00,137.95,137.96,137.93,137.94,24637.0,119.3149,119.3235,119.2976,119.3062,24637.0
2020-01-13 14:30:00,137.93,137.98,137.93,137.97,23324.0,119.2976,119.3408,119.2976,119.3322,23324.0
2020-01-13 14:35:00,137.97,137.97,137.93,137.94,7759.0,119.3322,119.3322,119.2976,119.3062,7759.0
2020-01-13 14:40:00,137.94,137.94,137.87,137.87,72181.0,119.3062,119.3062,119.2457,119.2457,72181.0
2020-01-13 14:45:00,137.86,137.89,137.79,137.8,54275.0,119.237,119.263,119.1765,119.1851,54275.0
2020-01-13 14:50:00,137.8,137.86,137.79,137.85,21151.0,119.1851,119.237,119.1765,119.2284,21151.0
2020-01-13 14:55:00,137.85,137.89,137.82,137.83,65456.0,119.2284,119.263,119.2024,119.2111,65456.0
2020-01-13 15:00:00,137.84,137.87,137.81,137.85,53927.0,119.2197,119.2457,119.1938,119.2284,53927.0
2020-01-13 15:05:00,137.85,137.93,137.85,137.92,59196.0,119.2284,119.2976,119.2284,119.2889,59196.0
2020-01-13 15:10:00,137.93,137.96,137.9,137.92,59731.0,119.2976,119.3235,119.2716,119.2889,59731.0
2020-01-13 15:15:00,137.92,137.94,137.88,137.89,48353.0,119.2889,119.3062,119.2543,119.263,48353.0
2020-01-13 15:20:00,137.89,137.91,137.88,137.89,27292.0,119.263,119.2803,119.2543,119.263,27292.0
2020-01-13 15:25:00,137.9,137.95,137.89,137.9,60067.0,119.2716,119.3149,119.263,119.2716,60067.0
2020-01-13 15:30:00,137.9,137.94,137.89,137.93,31431.0,119.2716,119.3062,119.263,119.2976,31431.0
2020-01-13 15:35:00,137.93,137.96,137.92,137.94,35690.0,119.2976,119.3235,119.2889,119.3062,35690.0
2020-01-13 15:40:00,137.95,137.97,137.93,137.96,85972.0,119.3149,119.3322,119.2976,119.3235,85972.0
2020-01-13 15:45:00,137.97,138.04,137.95,138.02,50235.0,119.3322,119.3927,119.3149,119.3754,50235.0
2020-01-13 15:50:00,138.02,138.05,138.0,138.05,254726.0,119.3754,119.4013,119.3581,119.4013,254726.0
2020-01-13 15:55:00,138.05,138.09,137.99,137.99,266420.0,119.4013,119.4359,119.3494,119.3494,266420.0
2020-01-14 09:30:00,138.2,138.29,138.13,138.26,148042.0,119.5311,119.6089,119.4705,119.583,148042.0
2020-01-14 09:35:00,138.26,138.4,138.25,138.37,95379.0,119.583,119.7041,119.5743,119.6781,95379.0
2020-01-14 09:40:00,138.37,138.43,138.33,138.34,76950.0,119.6781,119.73,119.6435,119.6522,76950.0
2020-01-14 09:45:00,138.34,138.35,138.28,138.33,61899.0,119.6522,119.6608,119.6003,119.6435,61899.0
2020-01-14 09:50:00,138.33,138.53,138.33,138.44,96667.0,119.6435,119.8165,119.6435,119.7387,96667.0
2020-01-14 09:55:00,138.44,138.52,138.44,138.47,55475.0,119.7387,119.8079,119.7387,119.7646,55475.0
2020-01-14 10:00:00,138.48,138.55,138.45,138.52,135552.0,119.7733,119.8338,119.7473,119.8079,135552.0
2020-01-14 10:05:00,138.52,138.53,138.43,138.47,89113.0,119.8079,119.8165,119.73,119.7646,89113.0
2020-01-14 10:10:00,138.47,138.51,138.43,138.43,42407.0,119.7646,119.7992,119.73,119.73,42407.0
2020-01-14 10:15:00,138.43,138.44,138.4,138.41,62081.0,119.73,119.7387,119.7041,119.7127,62081.0
2020-01-14 10:20:00,138.4,138.48,138.36,138.36,49025.0,119.7041,119.7733,119.6695,119.6695,49025.0
2020-01-14 10:25:00,138.37,138.41,138.29,138.3,75261.0,119.6781,119.7127,119.6089,119.6176,75261.0
2020-01-14 10:30:00,138.3,138.34,138.29,138.33,32594.0,119.6176,119.6522,119.6089,119.6435,32594.0
2020-01-14 10:35:00,138.32,138.38,138.29,138.38,40115.0,119.6349,119.6868,119.6089,119.6868,40115.0
2020-01-14 10:40:00,138.39,138.43,138.39,138.41,15437.0,119.6954,119.73,119.6954,119.7127,15437.0
2020-01-14 10:45:00,138.42,138.51,138.41,138.5,32441.0,119.7214,119.7992,119.7127,119.7906,32441.0
2020-01-14 10:50:00,138.49,138.55,138.42,138.47,111370.0,119.7819,119.8338,119.7214,119.7646,111370.0
2020-01-14 10:55:00,138.46,138.53,138.45,138.5,44772.0,119.756,119.8165,119.7473,119.7906,44772.0
2020-01-14 11:00:00,138.5,138.69,138.5,138.67,112113.0,119.7906,119.9549,119.7906,119.9376,112113.0
2020-01-14 11:05:00,138.67,138.68,138.62,138.63,97494.0,119.9376,119.9462,119.8943,119.903,97494.0
2020-01-14 11:10:00,138.63,138.64,138.56,138.56,103175.0,119.903,119.9116,119.8425,119.8425,103175.0
2020-01-14 11:15:00,138.56,138.59,138.44,138.44,67882.0,119.8425,119.8684,119.7387,119.7387,67882.0
2020-01-14 11:20:00,138.44,138.49,138.42,138.46,35834.0,119.7387,119.7819,119.7214,119.756,35834.0
2020-01-14 11:25:00,138.46,138.49,138.41,138.48,34776.0,119.756,119.7819,119.7127,119.7733,34776.0
2020-01-14 11:30:00,138.47,138.5,138.43,138.48,21437.0,119.7646,119.7906,119.73,119.7733,21437.0
2020-01-14 11:35:00,138.48,138.49,138.46,138.48,35418.0,119.7733,119.7819,119.756,119.7733,35418.0
2020-01-14 11:40:00,138.48,138.61,138.48,138.61,35261.0,119.7733,119.8857,119.7733,119.8857,35261.0
2020-01-14 11:45:00,138.61,138.62,138.54,138.56,30497.0,119.8857,119.8943,119.8252,119.8425,30497.0
2020-01-14 11:50:00,138.54,138.56,138.53,138.54,11561.0,119.8252,119.8425,119.8165,119.8252,11561.0
2020-01-14 11:55:00,138.53,138.54,138.5,138.51,11708.0,119.8165,119.8252,119.7906,119.7992,11708.0
2020-01-14 12:00:00,138.51,138.53,138.48,138.5,19572.0,119.7992,119.8165,119.7733,119.7906,19572.0
2020-01-14 12:05:00,138.51,138.57,138.51,138.57,14564.0,119.7992,119.8511,119.7992,119.8511,14564.0
2020-01-14 12:10:00,138.57,138.62,138.54,138.54,40674.0,119.8511,119.8943,119.8252,119.8252,40674.0
2020-01-14 12:15:00,138.54,138.56,138.46,138.46,22600.0,119.8252,119.8425,119.756,119.756,22600.0
2020-01-14 12:20:00,138.47,138.48,138.45,138.48,15801.0,119.7646,119.7733,119.7473,119.7733,15801.0
2020-01-14 12:25:00,138.48,138.5,138.48,138.49,7274.0,119.7733,119.7906,119.7733,119.7819,7274.0
2020-01-14 12:30:00,138.48,138.49,138.44,138.45,12373.0,119.7733,119.7819,119.7387,119.7473,12373.0
2020-01-14 12:35:00,138.45,138.5,138.45,138.49,18369.0,119.7473,119.7906,119.7473,119.7819,18369.0
2020-01-14 12:40:00,138.5,138.54,138.48,138.51,32248.0,119.7906,119.8252,119.7733,119.7992,32248.0
2020-01-14 12:45:00,138.52,138.54,138.48,138.51,34928.0,119.8079,119.8252,119.7733,119.7992,34928.0
2020-01-14 12:50:00,138.51,138.53,138.48,138.49,22712.0,119.7992,119.8165,119.7733,119.7819,22712.0
2020-01-14 12:55:00,138.49,138.53,138.47,138.49,28026.0,119.7819,119.8165,119.7646,119.7819,28026.0
2020-01-14 13:00:00,138.49,138.49,138.44,138.45,20365.0,119.7819,119.7819,119.7387,119.7473,20365.0
2020-01-14 13:05:00,138.45,138.46,138.38,138.41,40990.0,119.7473,119.756,119.6868,119.7127,40990.0
2020-01-14 13:10:00,138.42,138.43,138.39,138.4,13817.0,119.7214,119.73,119.6954,119.7041,13817.0
2020-01-14 13:15:00,138.41,138.42,138.38,138.42,14532.0,119.7127,119.7214,119.6868,119.7214,14532.0
2020-01-14 13:20:00,138.42,138.46,138.41,138.46,20493.0,119.7214,119.756,119.7127,119.756,20493.0
2020-01-14 13:25:00,138.45,138.45,138.4,138.43,15049.0,119.7473,119.7473,119.7041,119.73,15049.0
2020-01-14 13:30:00,138.43,138.48,138.42,138.43,23718.0,119.73,119.7733,119.7214,119.73,23718.0
2020-01-14 13:35:00,138.43,138.74,138.43,138.47,485005.0,119.73,119.9981,119.73,119.7646,485005.0
2020-01-14 13:40:00,138.46,138.63,138.44,138.63,121616.0,119.756,119.903,119.7387,119.903,121616.0
2020-01-14 13:45:00,138.62,138.66,138.6,138.61,23535.0,119.8943,119.9289,119.877,119.8857,23535.0
2020-01-14 13:50:00,138.6,138.63,138.55,138.58,26901.0,119.877,119.903,119.8338,119.8597,26901.0
2020-01-14 13:55:00,138.59,138.65,138.57,138.64,167171.0,119.8684,119.9203,119.8511,119.9116,167171.0
2020-01-14 14:00:00,138.64,138.71,138.62,138.69,20296.0,119.9116,119.9722,119.8943,119.9549,20296.0
2020-01-14 14:05:00,138.69,138.73,138.65,138.66,119977.0,119.9549,119.9895,119.9203,119.9289,119977.0
2020-01-14 14:10:00,138.66,138.82,138.56,138.67,6878439.0,119.9289,120.0673,119.8425,119.9376,6878439.0
2020-01-14 14:15:00,138.67,138.67,138.58,138.6,67103.0,119.9376,119.9376,119.8597,119.877,67103.0
2020-01-14 14:20:00,138.6,138.67,138.56,138.59,91778.0,119.877,119.9376,119.8425,119.8684,91778.0
2020-01-14 14:25:00,138.6,138.65,138.58,138.58,34339.0,119.877,119.9203,119.8597,119.8597,34339.0
2020-01-14 14:30:00,138.57,138.58,138.52,138.57,20725.0,119.8511,119.8597,119.8079,119.8511,20725.0
2020-01-14 14:35:00,138.57,138.58,138.51,138.52,74691.0,119.8511,119.8597,119.7992,119.8079,74691.0
2020-01-14 14:40:00,138.53,138.54,138.45,138.47,43299.0,119.8165,119.8252,119.7473,119.7646,43299.0
2020-01-14 14:45:00,138.48,138.58,138.47,138.58,31226.0,119.7733,119.8597,119.7646,119.8597,31226.0
2020-01-14 14:50:00,138.58,138.6,138.55,138.57,88913.0,119.8597,119.877,119.8338,119.8511,88913.0
2020-01-14 14:55:00,138.59,138.69,138.56,138.66,86424.0,119.8684,119.9549,119.8425,119.9289,86424.0
2020-01-14 15:00:00,138.65,138.66,138.61,138.64,22993.0,119.9203,119.9289,119.8857,119.9116,22993.0
2020-01-14 15:05:00,138.64,138.64,138.57,138.59,27844.0,119.9116,119.9116,119.8511,119.8684,27844.0
2020-01-14 15:10:00,138.58,138.64,138.58,138.63,15835.0,119.8597,119.9116,119.8597,119.903,15835.0
2020-01-14 15:15:00,138.64,138.65,138.62,138.62,35459.0,119.9116,119.9203,119.8943,119.8943,35459.0
2020-01-14 15:20:00,138.62,138.63,138.57,138.59,18484.0,119.8943,119.903,119.8511,119.8684,18484.0
2020-01-14 15:25:00,138.6,138.65,138.59,138.65,42867.0,119.877,119.9203,119.8684,119.9203,42867.0
2020-01-14 15:30:00,138.66,138.68,138.63,138.65,71011.0,119.9289,119.9462,119.903,119.9203,71011.0
2020-01-14 15:35:00,138.65,138.69,138.64,138.67,111059.0,119.9203,119.9549,119.9116,119.9376,111059.0
2020-01-14 15:40:00,138.66,138.67,138.62,138.64,66869.0,119.9289,119.9376,119.8943,119.9116,66869.0
2020-01-14 15:45:00,138.65,138.68,138.63,138.67,136414.0,119.9203,119.9462,119.903,119.9376,136414.0
2020-01-14 15:50:00,138.68,138.73,138.65,138.71,185115.0,119.9462,119.9895,119.9203,119.9722,185115.0
2020-01-14 15:55:00,138.71,138.75,138.71,138.73,409815.0,119.9722,120.0068,119.9722,119.9895,409815.0
2020-01-15 09:30:00,139.52,139.54,139.44,139.51,133447.0,120.6728,120.6901,120.6036,120.6641,133447.0
2020-01-15 09:35:00,139.51,139.55,139.41,139.41,145250.0,120.6641,120.6987,120.5776,120.5776,145250.0
2020-01-15 09:40:00,139.43,139.45,139.34,139.39,126490.0,120.5949,120.6122,120.5171,120.5603,126490.0
2020-01-15 09:45:00,139.38,139.41,139.14,139.15,406731.0,120.5517,120.5776,120.3441,120.3527,406731.0
2020-01-15 09:50:00,139.15,139.23,139.06,139.23,96802.0,120.3527,120.4219,120.2749,120.4219,96802.0
2020-01-15 09:55:00,139.22,139.24,139.04,139.04,98920.0,120.4133,120.4306,120.2576,120.2576,98920.0
2020-01-15 10:00:00,139.03,139.17,139.02,139.13,111965.0,120.249,120.37,120.2403,120.3355,111965.0
2020-01-15 10:05:00,139.14,139.2,139.08,139.17,38651.0,120.3441,120.396,120.2922,120.37,38651.0
2020-01-15 10:10:00,139.18,139.29,139.16,139.2,49957.0,120.3787,120.4738,120.3614,120.396,49957.0
2020-01-15 10:15:00,139.2,139.28,139.19,139.28,22663.0,120.396,120.4652,120.3873,120.4652,22663.0
2020-01-15 10:20:00,139.28,139.38,139.27,139.36,70419.0,120.4652,120.5517,120.4565,120.5344,70419.0
2020-01-15 10:25:00,139.36,139.37,139.29,139.36,39324.0,120.5344,120.543,120.4738,120.5344,39324.0
2020-01-15 10:30:00,139.37,139.43,139.36,139.38,55542.0,120.543,120.5949,120.5344,120.5517,55542.0
2020-01-15 10:35:00,139.37,139.38,139.31,139.34,73529.0,120.543,120.5517,120.4911,120.5171,73529.0
2020-01-15 10:40:00,139.34,139.4,139.32,139.4,37215.0,120.5171,120.569,120.4998,120.569,37215.0
2020-01-15 10:45:00,139.4,139.43,139.35,139.42,25689.0,120.569,120.5949,120.5257,120.5863,25689.0
2020-01-15 10:50:00,139.42,139.42,139.32,139.36,75398.0,120.5863,120.5863,120.4998,120.5344,75398.0
2020-01-15 10:55:00,139.37,139.38,139.25,139.27,38354.0,120.543,120.5517,120.4392,120.4565,38354.0
2020-01-15 11:00:00,139.27,139.3,139.22,139.24,79824.0,120.4565,120.4825,120.4133,120.4306,79824.0
2020-01-15 11:05:00,139.24,139.38,139.24,139.38,31103.0,120.4306,120.5517,120.4306,120.5517,31103.0
2020-01-15 11:10:00,139.38,139.53,139.38,139.46,135179.0,120.5517,120.6814,120.5517,120.6209,135179.0
2020-01-15 11:15:00,139.46,139.53,139.43,139.43,19698.0,120.6209,120.6814,120.5949,120.5949,19698.0
2020-01-15 11:20:00,139.43,139.52,139.41,139.51,30828.0,120.5949,120.6728,120.5776,120.6641,30828.0
2020-01-15 11:25:00,139.51,139.55,139.44,139.47,56291.0,120.6641,120.6987,120.6036,120.6295,56291.0
2020-01-15 11:30:00,139.46,139.46,139.38,139.4,31727.0,120.6209,120.6209,120.5517,120.569,31727.0
2020-01-15 11:35:00,139.41,139.42,139.37,139.37,37804.0,120.5776,120.5863,120.543,120.543,37804.0
2020-01-15 11:40:00,139.36,139.39,139.36,139.37,26749.0,120.5344,120.5603,120.5344,120.543,26749.0
2020-01-15 11:45:00,139.36,139.39,139.31,139.34,34992.0,120.5344,120.5603,120.4911,120.5171,34992.0
2020-01-15 11:50:00,139.33,139.35,139.26,139.3,68676.0,120.5084,120.5257,120.4479,120.4825,68676.0
2020-01-15 11:55:00,139.3,139.36,139.28,139.3,37358.0,120.4825,120.5344,120.4652,120.4825,37358.0
2020-01-15 12:00:00,139.32,139.33,139.19,139.19,205608.0,120.4998,120.5084,120.3873,120.3873,205608.0
2020-01-15 12:05:00,139.19,139.2,139.11,139.16,28936.0,120.3873,120.396,120.3182,120.3614,28936.0
2020-01-15 12:10:00,139.15,139.16,139.11,139.12,18524.0,120.3527,120.3614,120.3182,120.3268,18524.0
2020-01-15 12:15:00,139.12,139.22,139.12,139.2,55768.0,120.3268,120.4133,120.3268,120.396,55768.0
2020-01-15 12:20:00,139.2,139.21,139.15,139.19,32009.0,120.396,120.4046,120.3527,120.3873,32009.0
2020-01-15 12:25:00,139.19,139.22,139.18,139.21,15876.0,120.3873,120.4133,120.3787,120.4046,15876.0
2020-01-15 12:30:00,139.2,139.22,139.17,139.19,22116.0,120.396,120.4133,120.37,120.3873,22116.0
2020-01-15 12:35:00,139.2,139.22,139.15,139.17,66953.0,120.396,120.4133,120.3527,120.37,66953.0
2020-01-15 12:40:00,139.17,139.21,139.12,139.21,58375.0,120.37,120.4046,120.3268,120.4046,58375.0
2020-01-15 12:45:00,139.21,139.28,139.17,139.27,62027.0,120.4046,120.4652,120.37,120.4565,62027.0
2020-01-15 12:50:00,139.28,139.33,139.24,139.32,71904.0,120.4652,120.5084,120.4306,120.4998,71904.0
2020-01-15 12:55:00,139.32,139.35,139.3,139.34,17387.0,120.4998,120.5257,120.4825,120.5171,17387.0
2020-01-15 13:00:00,139.35,139.4,139.32,139.35,51607.0,120.5257,120.569,120.4998,120.5257,51607.0
2020-01-15 13:05:00,139.35,139.36,139.31,139.32,14728.0,120.5257,120.5344,120.4911,120.4998,14728.0
2020-01-15 13:10:00,139.32,139.38,139.32,139.38,14572.0,120.4998,120.5517,120.4998,120.5517,14572.0
2020-01-15 13:15:00,139.38,139.38,139.28,139.3,36930.0,120.5517,120.5517,120.4652,120.4825,36930.0
2020-01-15 13:20:00,139.3,139.32,139.26,139.26,15813.0,120.4825,120.4998,120.4479,120.4479,15813.0
2020-01-15 13:25:00,139.26,139.26,139.19,139.21,17015.0,120.4479,120.4479,120.3873,120.4046,17015.0
2020-01-15 13:30:00,139.19,139.34,139.18,139.28,36668.0,120.3873,120.5171,120.3787,120.4652,36668.0
2020-01-15 13:35:00,139.28,139.34,139.28,139.34,24421.0,120.4652,120.5171,120.4652,120.5171,24421.0
2020-01-15 13:40:00,139.34,139.41,139.33,139.41,58760.0,120.5171,120.5776,120.5084,120.5776,58760.0
2020-01-15 13:45:00,139.42,139.42,139.35,139.36,20498.0,120.5863,120.5863,120.5257,120.5344,20498.0
2020-01-15 13:50:00,139.36,139.43,139.35,139.42,28380.0,120.5344,120.5949,120.5257,120.5863,28380.0
2020-01-15 13:55:00,139.41,139.45,139.39,139.39,36459.0,120.5776,120.6122,120.5603,120.5603,36459.0
2020-01-15 14:00:00,139.4,139.43,139.38,139.41,33166.0,120.569,120.5949,120.5517,120.5776,33166.0
2020-01-15 14:05:00,139.41,139.42,139.34,139.35,131266.0,120.5776,120.5863,120.5171,120.5257,131266.0
2020-01-15 14:10:00,139.35,139.4,139.35,139.38,35320.0,120.5257,120.569,120.5257,120.5517,35320.0
2020-01-15 14:15:00,139.38,139.4,139.33,139.34,357412.0,120.5517,120.569,120.5084,120.5171,357412.0
2020-01-15 14:20:00,139.34,139.4,139.32,139.4,20011.0,120.5171,120.569,120.4998,120.569,20011.0
2020-01-15 14:25:00,139.41,139.42,139.33,139.33,30793.0,120.5776,120.5863,120.5084,120.5084,30793.0
2020-01-15 14:30:00,139.33,139.42,139.32,139.39,59751.0,120.5084,120.5863,120.4998,120.5603,59751.0
2020-01-15 14:35:00,139.4,139.45,139.4,139.44,15180.0,120.569,120.6122,120.569,120.6036,15180.0
2020-01-15 14:40:00,139.45,139.49,139.39,139.41,33858.0,120.6122,120.6468,120.5603,120.5776,33858.0
2020-01-15 14:45:00,139.42,139.44,139.39,139.4,32357.0,120.5863,120.6036,120.5603,120.569,32357.0
2020-01-15 14:50:00,139.39,139.42,139.38,139.42,60057.0,120.5603,120.5863,120.5517,120.5863,60057.0
2020-01-15 14:55:00,139.41,139.5,139.41,139.46,108961.0,120.5776,120.6555,120.5776,120.6209,108961.0
2020-01-15 15:00:00,139.44,139.47,139.41,139.43,30898.0,120.6036,120.6295,120.5776,120.5949,30898.0
2020-01-15 15:05:00,139.42,139.47,139.39,139.46,34110.0,120.5863,120.6295,120.5603,120.6209,34110.0
2020-01-15 15:10:00,139.45,139.61,139.45,139.57,81016.0,120.6122,120.7506,120.6122,120.716,81016.0
2020-01-15 15:15:00,139.56,139.62,139.56,139.62,39339.0,120.7074,120.7593,120.7074,120.7593,39339.0
2020-01-15 15:20:00,139.61,139.66,139.58,139.63,56622.0,120.7506,120.7939,120.7247,120.7679,56622.0
2020-01-15 15:25:00,139.63,139.74,139.63,139.69,72591.0,120.7679,120.863,120.7679,120.8198,72591.0
2020-01-15 15:30:00,139.7,139.76,139.68,139.74,213015.0,120.8285,120.8803,120.8112,120.863,213015.0
2020-01-15 15:35:00,139.74,139.75,139.68,139.72,60995.0,120.863,120.8717,120.8112,120.8458,60995.0
2020-01-15 15:40:00,139.72,139.76,139.7,139.71,55985.0,120.8458,120.8803,120.8285,120.8371,55985.0
2020-01-15 15:45:00,139.71,139.72,139.68,139.69,78228.0,120.8371,120.8458,120.8112,120.8198,78228.0
2020-01-15 15:50:00,139.69,139.72,139.67,139.69,135221.0,120.8198,120.8458,120.8025,120.8198,135221.0
2020-01-15 15:55:00,139.69,139.72,139.62,139.63,393573.0,120.8198,120.8458,120.7593,120.7679,393573.0
2020-01-16 09:30:00,139.26,139.27,138.98,139.03,116169.0,120.4479,120.4565,120.2057,120.249,116169.0
2020-01-16 09:35:00,139.02,139.11,139.01,139.06,51582.0,120.2403,120.3182,120.2317,120.2749,51582.0
2020-01-16 09:40:00,139.05,139.07,138.95,139.0,63512.0,120.2663,120.2836,120.1798,120.223,63512.0
2020-01-16 09:45:00,139.0,139.11,138.94,139.08,142764.0,120.223,120.3182,120.1711,120.2922,142764.0
2020-01-16 09:50:00,139.07,139.18,139.06,139.17,94044.0,120.2836,120.3787,120.2749,120.37,94044.0
2020-01-16 09:55:00,139.17,139.26,139.14,139.24,73447.0,120.37,120.4479,120.3441,120.4306,73447.0
2020-01-16 10:00:00,139.24,139.53,139.22,139.51,105241.0,120.4306,120.6814,120.4133,120.6641,105241.0
2020-01-16 10:05:00,139.5,139.51,139.34,139.34,59535.0,120.6555,120.6641,120.5171,120.5171,59535.0
2020-01-16 10:10:00,139.35,139.42,139.3,139.34,62116.0,120.5257,120.5863,120.4825,120.5171,62116.0
2020-01-16 10:15:00,139.34,139.37,139.28,139.34,49278.0,120.5171,120.543,120.4652,120.5171,49278.0
2020-01-16 10:20:00,139.34,139.38,139.27,139.29,66273.0,120.5171,120.5517,120.4565,120.4738,66273.0
2020-01-16 10:25:00,139.3,139.33,139.26,139.29,52736.0,120.4825,120.5084,120.4479,120.4738,52736.0
2020-01-16 10:30:00,139.29,139.29,139.18,139.22,43574.0,120.4738,120.4738,120.3787,120.4133,43574.0
2020-01-16 10:35:00,139.22,139.25,139.12,139.14,48671.0,120.4133,120.4392,120.3268,120.3441,48671.0
2020-01-16 10:40:00,139.13,139.14,139.07,139.11,44319.0,120.3355,120.3441,120.2836,120.3182,44319.0
2020-01-16 10:45:00,139.09,139.16,139.05,139.14,68424.0,120.3009,120.3614,120.2663,120.3441,68424.0
2020-01-16 10:50:00,139.13,139.2,139.13,139.15,34717.0,120.3355,120.396,120.3355,120.3527,34717.0
2020-01-16 10:55:00,139.15,139.28,139.13,139.25,51229.0,120.3527,120.4652,120.3355,120.4392,51229.0
2020-01-16 11:00:00,139.24,139.24,139.16,139.16,15578.0,120.4306,120.4306,120.3614,120.3614,15578.0
2020-01-16 11:05:00,139.16,139.16,138.96,138.96,71764.0,120.3614,120.3614,120.1884,120.1884,71764.0
2020-01-16 11:10:00,138.97,139.07,138.93,138.99,31555.0,120.1971,120.2836,120.1625,120.2144,31555.0
2020-01-16 11:15:00,138.98,139.01,138.89,138.91,58426.0,120.2057,120.2317,120.1279,120.1452,58426.0
2020-01-16 11:20:00,138.89,138.9,138.84,138.84,35207.0,120.1279,120.1365,120.0846,120.0846,35207.0
2020-01-16 11:25:00,138.84,138.84,138.74,138.77,51526.0,120.0846,120.0846,119.9981,120.0241,51526.0
2020-01-16 11:30:00,138.78,138.92,138.78,138.92,77862.0,120.0327,120.1538,120.0327,120.1538,77862.0
2020-01-16 11:35:00,138.91,138.95,138.87,138.9,18120.0,120.1452,120.1798,120.1106,120.1365,18120.0
2020-01-16 11:40:00,138.91,138.98,138.91,138.95,65484.0,120.1452,120.2057,120.1452,120.1798,65484.0
2020-01-16 11:45:00,138.95,138.99,138.91,138.96,45462.0,120.1798,120.2144,120.1452,120.1884,45462.0
2020-01-16 11:50:00,138.95,138.95,138.9,138.93,18205.0,120.1798,120.1798,120.1365,120.1625,18205.0
2020-01-16 11:55:00,138.92,138.98,138.92,138.97,10277.0,120.1538,120.2057,120.1538,120.1971,10277.0
2020-01-16 12:00:00,138.97,138.99,138.93,138.94,16822.0,120.1971,120.2144,120.1625,120.1711,16822.0
2020-01-16 12:05:00,138.93,138.96,138.89,138.95,20188.0,120.1625,120.1884,120.1279,120.1798,20188.0
2020-01-16 12:10:00,138.95,139.03,138.95,138.99,19466.0,120.1798,120.249,120.1798,120.2144,19466.0
2020-01-16 12:15:00,138.98,139.03,138.97,139.03,37772.0,120.2057,120.249,120.1971,120.249,37772.0
2020-01-16 12:20:00,139.03,139.05,139.0,139.03,36611.0,120.249,120.2663,120.223,120.249,36611.0
2020-01-16 12:25:00,139.03,139.03,138.95,138.97,45078.0,120.249,120.249,120.1798,120.1971,45078.0
2020-01-16 12:30:00,138.96,139.02,138.95,139.0,25777.0,120.1884,120.2403,120.1798,120.223,25777.0
2020-01-16 12:35:00,139.0,139.02,138.97,138.98,32049.0,120.223,120.2403,120.1971,120.2057,32049.0
2020-01-16 12:40:00,138.99,139.02,138.97,139.0,12641.0,120.2144,120.2403,120.1971,120.223,12641.0
2020-01-16 12:45:00,139.0,139.01,138.99,139.0,16995.0,120.223,120.2317,120.2144,120.223,16995.0
2020-01-16 12:50:00,139.0,139.02,138.97,139.0,14900.0,120.223,120.2403,120.1971,120.223,14900.0
2020-01-16 12:55:00,138.99,139.0,138.92,138.94,9382.0,120.2144,120.223,120.1538,120.1711,9382.0
2020-01-16 13:00:00,138.94,138.95,138.92,138.94,55710.0,120.1711,120.1798,120.1538,120.1711,55710.0
2020-01-16 13:05:00,138.93,138.94,138.85,138.85,77781.0,120.1625,120.1711,120.0933,120.0933,77781.0
2020-01-16 13:10:00,138.86,138.95,138.83,138.95,40174.0,120.1019,120.1798,120.076,120.1798,40174.0
2020-01-16 13:15:00,138.95,138.97,138.91,138.96,8745.0,120.1798,120.1971,120.1452,120.1884,8745.0
2020-01-16 13:20:00,138.95,139.0,138.95,139.0,42658.0,120.1798,120.223,120.1798,120.223,42658.0
2020-01-16 13:25:00,138.99,138.99,138.93,138.93,37471.0,120.2144,120.2144,120.1625,120.1625,37471.0
2020-01-16 13:30:00,138.94,138.98,138.89,138.91,26349.0,120.1711,120.2057,120.1279,120.1452,26349.0
2020-01-16 13:35:00,138.91,138.95,138.91,138.94,11954.0,120.1452,120.1798,120.1452,120.1711,11954.0
2020-01-16 13:40:00,138.94,138.99,138.92,138.97,16015.0,120.1711,120.2144,120.1538,120.1971,16015.0
2020-01-16 13:45:00,138.98,139.0,138.95,138.97,31980.0,120.2057,120.223,120.1798,120.1971,31980.0
2020-01-16 13:50:00,138.97,138.98,138.92,138.94,87688.0,120.1971,120.2057,120.1538,120.1711,87688.0
2020-01-16 13:55:00,138.93,138.95,138.91,138.94,12119.0,120.1625,120.1798,120.1452,120.1711,12119.0
2020-01-16 14:00:00,138.93,138.99,138.93,138.99,43375.0,120.1625,120.2144,120.1625,120.2144,43375.0
2020-01-16 14:05:00,138.98,138.99,138.94,138.96,49228.0,120.2057,120.2144,120.1711,120.1884,49228.0
2020-01-16 14:10:00,138.94,138.97,138.94,138.96,7934.0,120.1711,120.1971,120.1711,120.1884,7934.0
2020-01-16 14:15:00,138.96,138.97,138.95,138.96,9593.0,120.1884,120.1971,120.1798,120.1884,9593.0
2020-01-16 14:20:00,138.97,139.01,138.96,139.01,21860.0,120.1971,120.2317,120.1884,120.2317,21860.0
2020-01-16 14:25:00,139.01,139.01,138.96,138.99,15176.0,120.2317,120.2317,120.1884,120.2144,15176.0
2020-01-16 14:30:00,139.01,139.03,139.0,139.02,8354.0,120.2317,120.249,120.223,120.2403,8354.0
2020-01-16 14:35:00,139.03,139.06,139.01,139.03,24689.0,120.249,120.2749,120.2317,120.249,24689.0
2020-01-16 14:40:00,139.03,139.03,139.0,139.02,6923.0,120.249,120.249,120.223,120.2403,6923.0
2020-01-16 14:45:00,139.01,139.06,139.01,139.06,24870.0,120.2317,120.2749,120.2317,120.2749,24870.0
2020-01-16 14:50:00,139.05,139.06,139.04,139.05,11922.0,120.2663,120.2749,120.2576,120.2663,11922.0
2020-01-16 14:55:00,139.06,139.08,138.95,139.05,101722.0,120.2749,120.2922,120.1798,120.2663,101722.0
2020-01-16 15:00:00,139.04,139.13,139.02,139.12,28347.0,120.2576,120.3355,120.2403,120.3268,28347.0
2020-01-16 15:05:00,139.11,139.17,139.1,139.15,28463.0,120.3182,120.37,120.3095,120.3527,28463.0
2020-01-16 15:10:00,139.15,139.19,139.15,139.19,44392.0,120.3527,120.3873,120.3527,120.3873,44392.0
2020-01-16 15:15:00,139.19,139.21,139.14,139.14,68065.0,120.3873,120.4046,120.3441,120.3441,68065.0
2020-01-16 15:20:00,139.15,139.15,139.06,139.07,21312.0,120.3527,120.3527,120.2749,120.2836,21312.0
2020-01-16 15:25:00,139.07,139.1,139.06,139.08,38831.0,120.2836,120.3095,120.2749,120.2922,38831.0
2020-01-16 15:30:00,139.09,139.12,139.06,139.07,41966.0,120.3009,120.3268,120.2749,120.2836,41966.0
2020-01-16 15:35:00,139.06,139.1,139.06,139.09,33887.0,120.2749,120.3095,120.2749,120.3009,33887.0
2020-01-16 15:40:00,139.09,139.1,139.05,139.08,90048.0,120.3009,120.3095,120.2663,120.2922,90048.0
2020-01-16 15:45:00,139.08,139.16,139.05,139.15,118983.0,120.2922,120.3614,120.2663,120.3527,118983.0
2020-01-16 15:50:00,139.14,139.18,139.12,139.14,376760.0,120.3441,120.3787,120.3268,120.3441,376760.0
2020-01-16 15:55:00,139.15,139.23,139.14,139.2,622557.0,120.3527,120.4219,120.3441,120.396,622557.0
2020-01-17 09:30:00,137.58,137.65,137.55,137.63,386039.0,118.9948,119.0554,118.9689,119.0381,386039.0
2020-01-17 09:35:00,137.63,137.84,137.62,137.81,293362.0,119.0381,119.2197,119.0294,119.1938,293362.0
2020-01-17 09:40:00,137.81,137.81,137.71,137.72,356013.0,119.1938,119.1938,119.1073,119.1159,356013.0
2020-01-17 09:45:00,137.71,137.8,137.7,137.77,152670.0,119.1073,119.1851,119.0986,119.1592,152670.0
2020-01-17 09:50:00,137.77,137.85,137.76,137.82,87771.0,119.1592,119.2284,119.1505,119.2024,87771.0
2020-01-17 09:55:00,137.82,137.84,137.67,137.67,168790.0,119.2024,119.2197,119.0727,119.0727,168790.0
2020-01-17 10:00:00,137.67,137.72,137.62,137.62,151575.0,119.0727,119.1159,119.0294,119.0294,151575.0
2020-01-17 10:05:00,137.62,137.69,137.6,137.63,53766.0,119.0294,119.09,119.0121,119.0381,53766.0
2020-01-17 10:10:00,137.63,137.68,137.55,137.58,209182.0,119.0381,119.0813,118.9689,118.9948,209182.0
2020-01-17 10:15:00,137.58,137.58,137.5,137.51,177907.0,118.9948,118.9948,118.9256,118.9343,177907.0
2020-01-17 10:20:00,137.51,137.54,137.42,137.43,105811.0,118.9343,118.9602,118.8564,118.8651,105811.0
2020-01-17 10:25:00,137.43,137.47,137.41,137.42,200369.0,118.8651,118.8997,118.8478,118.8564,200369.0
2020-01-17 10:30:00,137.42,137.5,137.36,137.48,95762.0,118.8564,118.9256,118.8046,118.9083,95762.0
2020-01-17 10:35:00,137.48,137.53,137.47,137.51,70582.0,118.9083,118.9516,118.8997,118.9343,70582.0
2020-01-17 10:40:00,137.52,137.55,137.47,137.49,36227.0,118.9429,118.9689,118.8997,118.917,36227.0
2020-01-17 10:45:00,137.49,137.51,137.44,137.45,118708.0,118.917,118.9343,118.8737,118.8824,118708.0
2020-01-17 10:50:00,137.46,137.57,137.45,137.54,79218.0,118.891,118.9862,118.8824,118.9602,79218.0
2020-01-17 10:55:00,137.54,137.68,137.54,137.68,88631.0,118.9602,119.0813,118.9602,119.0813,88631.0
2020-01-17 11:00:00,137.68,137.68,137.61,137.64,102520.0,119.0813,119.0813,119.0208,119.0467,102520.0
2020-01-17 11:05:00,137.64,137.71,137.63,137.65,58683.0,119.0467,119.1073,119.0381,119.0554,58683.0
2020-01-17 11:10:00,137.66,137.84,137.66,137.82,180790.0,119.064,119.2197,119.064,119.2024,180790.0
2020-01-17 11:15:00,137.82,137.82,137.69,137.76,106798.0,119.2024,119.2024,119.09,119.1505,106798.0
2020-01-17 11:20:00,137.75,137.9,137.72,137.84,82199.0,119.1419,119.2716,119.1159,119.2197,82199.0
2020-01-17 11:25:00,137.86,137.88,137.82,137.85,76676.0,119.237,119.2543,119.2024,119.2284,76676.0
2020-01-17 11:30:00,137.86,137.97,137.85,137.97,70017.0,119.237,119.3322,119.2284,119.3322,70017.0
2020-01-17 11:35:00,137.96,137.97,137.92,137.94,87085.0,119.3235,119.3322,119.2889,119.3062,87085.0
2020-01-17 11:40:00,137.95,137.98,137.92,137.96,22230.0,119.3149,119.3408,119.2889,119.3235,22230.0
2020-01-17 11:45:00,137.96,138.0,137.95,137.97,25522.0,119.3235,119.3581,119.3149,119.3322,25522.0
2020-01-17 11:50:00,137.97,138.0,137.92,137.99,39689.0,119.3322,119.3581,119.2889,119.3494,39689.0
2020-01-17 11:55:00,137.98,138.0,137.87,137.9,31107.0,119.3408,119.3581,119.2457,119.2716,31107.0
2020-01-17 12:00:00,137.91,137.94,137.8,137.86,97128.0,119.2803,119.3062,119.1851,119.237,97128.0
2020-01-17 12:05:00,137.87,137.87,137.78,137.85,95046.0,119.2457,119.2457,119.1678,119.2284,95046.0
2020-01-17 12:10:00,137.85,137.98,137.84,137.98,41363.0,119.2284,119.3408,119.2197,119.3408,41363.0
2020-01-17 12:15:00,137.99,138.09,137.97,138.03,72109.0,119.3494,119.4359,119.3322,119.384,72109.0
2020-01-17 12:20:00,138.03,138.05,138.02,138.03,37245.0,119.384,119.4013,119.3754,119.384,37245.0
2020-01-17 12:25:00,138.03,138.03,137.97,138.01,46656.0,119.384,119.384,119.3322,119.3667,46656.0
2020-01-17 12:30:00,138.01,138.02,138.0,138.02,28248.0,119.3667,119.3754,119.3581,119.3754,28248.0
2020-01-17 12:35:00,138.01,138.04,137.97,138.03,20186.0,119.3667,119.3927,119.3322,119.384,20186.0
2020-01-17 12:40:00,138.03,138.07,138.02,138.04,11258.0,119.384,119.4186,119.3754,119.3927,11258.0
2020-01-17 12:45:00,138.04,138.06,137.99,138.0,20648.0,119.3927,119.41,119.3494,119.3581,20648.0
2020-01-17 12:50:00,138.0,138.04,137.99,138.0,15552.0,119.3581,119.3927,119.3494,119.3581,15552.0
2020-01-17 12:55:00,138.0,138.03,137.96,137.99,36849.0,119.3581,119.384,119.3235,119.3494,36849.0
2020-01-17 13:00:00,137.98,138.04,137.98,138.04,28818.0,119.3408,119.3927,119.3408,119.3927,28818.0
2020-01-17 13:05:00,138.03,138.03,138.01,138.03,6573.0,119.384,119.384,119.3667,119.384,6573.0
2020-01-17 13:10:00,138.02,138.1,137.99,138.08,38744.0,119.3754,119.4446,119.3494,119.4273,38744.0
2020-01-17 13:15:00,138.09,138.14,138.05,138.07,40543.0,119.4359,119.4792,119.4013,119.4186,40543.0
2020-01-17 13:20:00,138.07,138.1,138.06,138.1,33635.0,119.4186,119.4446,119.41,119.4446,33635.0
2020-01-17 13:25:00,138.1,138.12,137.94,137.94,75777.0,119.4446,119.4619,119.3062,119.3062,75777.0
2020-01-17 13:30:00,137.94,138.03,137.93,138.03,26990.0,119.3062,119.384,119.2976,119.384,26990.0
2020-01-17 13:35:00,138.02,138.03,138.0,138.02,16750.0,119.3754,119.384,119.3581,119.3754,16750.0
2020-01-17 13:40:00,138.02,138.02,137.97,137.99,35876.0,119.3754,119.3754,119.3322,119.3494,35876.0
2020-01-17 13:45:00,137.99,138.04,137.97,138.03,52410.0,119.3494,119.3927,119.3322,119.384,52410.0
2020-01-17 13:50:00,138.03,138.05,137.98,138.0,13260.0,119.384,119.4013,119.3408,119.3581,13260.0
2020-01-17 13:55:00,138.0,138.02,137.93,137.94,45743.0,119.3581,119.3754,119.2976,119.3062,45743.0
2020-01-17 14:00:00,137.94,138.04,137.94,138.02,37962.0,119.3062,119.3927,119.3062,119.3754,37962.0
2020-01-17 14:05:00,138.01,138.04,137.99,138.02,72896.0,119.3667,119.3927,119.3494,119.3754,72896.0
2020-01-17 14:10:00,138.03,138.03,137.92,137.95,66663.0,119.384,119.384,119.2889,119.3149,66663.0
2020-01-17 14:15:00,137.94,137.94,137.85,137.85,59260.0,119.3062,119.3062,119.2284,119.2284,59260.0
2020-01-17 14:20:00,137.85,137.86,137.83,137.84,76375.0,119.2284,119.237,119.2111,119.2197,76375.0
2020-01-17 14:25:00,137.85,137.87,137.82,137.87,48410.0,119.2284,119.2457,119.2024,119.2457,48410.0
2020-01-17 14:30:00,137.87,137.89,137.84,137.86,34224.0,119.2457,119.263,119.2197,119.237,34224.0
2020-01-17 14:35:00,137.85,137.89,137.85,137.87,70866.0,119.2284,119.263,119.2284,119.2457,70866.0
2020-01-17 14:40:00,137.87,137.91,137.85,137.91,102049.0,119.2457,119.2803,119.2284,119.2803,102049.0
2020-01-17 14:45:00,137.91,137.91,137.75,137.79,88944.0,119.2803,119.2803,119.1419,119.1765,88944.0
2020-01-17 14:50:00,137.77,137.86,137.77,137.83,52476.0,119.1592,119.237,119.1592,119.2111,52476.0
2020-01-17 14:55:00,137.83,137.88,137.8,137.82,76283.0,119.2111,119.2543,119.1851,119.2024,76283.0
2020-01-17 15:00:00,137.81,137.88,137.79,137.87,26915.0,119.1938,119.2543,119.1765,119.2457,26915.0
2020-01-17 15:05:00,137.86,137.87,137.84,137.86,28626.0,119.237,119.2457,119.2197,119.237,28626.0
2020-01-17 15:10:00,137.86,137.94,137.85,137.91,94349.0,119.237,119.3062,119.2284,119.2803,94349.0
2020-01-17 15:15:00,137.91,137.91,137.9,137.9,54160.0,119.2803,119.2803,119.2716,119.2716,54160.0
2020-01-17 15:20:00,137.9,137.93,137.9,137.91,32075.0,119.2716,119.2976,119.2716,119.2803,32075.0
2020-01-17 15:25:00,137.92,137.93,137.9,137.91,41974.0,119.2889,119.2976,119.2716,119.2803,41974.0
2020-01-17 15:30:00,137.91,137.94,137.9,137.93,220487.0,119.2803,119.3062,119.2716,119.2976,220487.0
2020-01-17 15:35:00,137.93,137.97,137.9,137.96,101194.0,119.2976,119.3322,119.2716,119.3235,101194.0
2020-01-17 15:40:00,137.96,138.0,137.96,138.0,446863.0,119.3235,119.3581,119.3235,119.3581,446863.0
2020-01-17 15:45:00,137.99,138.07,137.99,138.07,201680.0,119.3494,119.4186,119.3494,119.4186,201680.0
2020-01-17 15:50:00,138.06,138.1,138.03,138.08,247833.0,119.41,119.4446,119.384,119.4273,247833.0
2020-01-17 15:55:00,138.08,138.11,138.05,138.07,470615.0,119.4273,119.4532,119.4013,119.4186,470615.0
2020-01-21 09:30:00,138.81,138.95,138.77,138.92,248945.0,120.0587,120.1798,120.0241,120.1538,248945.0
2020-01-21 09:35:00,138.91,138.95,138.89,138.94,114152.0,120.1452,120.1798,120.1279,120.1711,114152.0
2020-01-21 09:40:00,138.94,139.07,138.93,139.05,89012.0,120.1711,120.2836,120.1625,120.2663,89012.0
2020-01-21 09:45:00,139.04,139.06,139.01,139.02,95123.0,120.2576,120.2749,120.2317,120.2403,95123.0
2020-01-21 09:50:00,139.01,139.05,138.97,139.03,71778.0,120.2317,120.2663,120.1971,120.249,71778.0
2020-01-21 09:55:00,139.03,139.08,139.01,139.08,58166.0,120.249,120.2922,120.2317,120.2922,58166.0
2020-01-21 10:00:00,139.07,139.11,139.03,139.06,84633.0,120.2836,120.3182,120.249,120.2749,84633.0
2020-01-21 10:05:00,139.07,139.13,139.06,139.13,93268.0,120.2836,120.3355,120.2749,120.3355,93268.0
2020-01-21 10:10:00,139.13,139.21,139.11,139.2,54717.0,120.3355,120.4046,120.3182,120.396,54717.0
2020-01-21 10:15:00,139.21,139.36,139.21,139.31,82111.0,120.4046,120.5344,120.4046,120.4911,82111.0
2020-01-21 10:20:00,139.31,139.35,139.27,139.34,78486.0,120.4911,120.5257,120.4565,120.5171,78486.0
2020-01-21 10:25:00,139.35,139.4,139.3,139.3,69434.0,120.5257,120.569,120.4825,120.4825,69434.0
2020-01-21 10:30:00,139.29,139.43,139.29,139.38,167405.0,120.4738,120.5949,120.4738,120.5517,167405.0
2020-01-21 10:35:00,139.38,139.42,139.37,139.37,79484.0,120.5517,120.5863,120.543,120.543,79484.0
2020-01-21 10:40:00,139.37,139.44,139.34,139.43,70560.0,120.543,120.6036,120.5171,120.5949,70560.0
2020-01-21 10:45:00,139.43,139.51,139.43,139.51,45075.0,120.5949,120.6641,120.5949,120.6641,45075.0
2020-01-21 10:50:00,139.51,139.6,139.5,139.53,68881.0,120.6641,120.742,120.6555,120.6814,68881.0
2020-01-21 10:55:00,139.55,139.56,139.46,139.47,58984.0,120.6987,120.7074,120.6209,120.6295,58984.0
2020-01-21 11:00:00,139.47,139.62,139.47,139.61,114097.0,120.6295,120.7593,120.6295,120.7506,114097.0
2020-01-21 11:05:00,139.61,139.65,139.54,139.59,94800.0,120.7506,120.7852,120.6901,120.7333,94800.0
2020-01-21 11:10:00,139.59,139.63,139.45,139.49,82951.0,120.7333,120.7679,120.6122,120.6468,82951.0
2020-01-21 11:15:00,139.5,139.52,139.44,139.44,199362.0,120.6555,120.6728,120.6036,120.6036,199362.0
2020-01-21 11:20:00,139.46,139.48,139.4,139.41,28209.0,120.6209,120.6382,120.569,120.5776,28209.0
2020-01-21 11:25:00,139.41,139.42,139.37,139.38,45283.0,120.5776,120.5863,120.543,120.5517,45283.0
2020-01-21 11:30:00,139.38,139.38,139.3,139.34,27851.0,120.5517,120.5517,120.4825,120.5171,27851.0
2020-01-21 11:35:00,139.34,139.35,139.29,139.3,23214.0,120.5171,120.5257,120.4738,120.4825,23214.0
2020-01-21 11:40:00,139.29,139.3,139.19,139.24,147348.0,120.4738,120.4825,120.3873,120.4306,147348.0
2020-01-21 11:45:00,139.25,139.32,139.24,139.3,38159.0,120.4392,120.4998,120.4306,120.4825,38159.0
2020-01-21 11:50:00,139.3,139.32,139.29,139.31,21119.0,120.4825,120.4998,120.4738,120.4911,21119.0
2020-01-21 11:55:00,139.3,139.31,139.17,139.17,26255.0,120.4825,120.4911,120.37,120.37,26255.0
2020-01-21 12:00:00,139.18,139.21,139.12,139.14,19914.0,120.3787,120.4046,120.3268,120.3441,19914.0
2020-01-21 12:05:00,139.14,139.21,139.13,139.19,37884.0,120.3441,120.4046,120.3355,120.3873,37884.0
2020-01-21 12:10:00,139.19,139.21,139.17,139.19,98577.0,120.3873,120.4046,120.37,120.3873,98577.0
2020-01-21 12:15:00,139.19,139.28,139.18,139.27,68001.0,120.3873,120.4652,120.3787,120.4565,68001.0
2020-01-21 12:20:00,139.26,139.29,139.24,139.24,28292.0,120.4479,120.4738,120.4306,120.4306,28292.0
2020-01-21 12:25:00,139.25,139.26,139.23,139.25,8776.0,120.4392,120.4479,120.4219,120.4392,8776.0
2020-01-21 12:30:00,139.25,139.26,139.21,139.23,13884.0,120.4392,120.4479,120.4046,120.4219,13884.0
2020-01-21 12:35:00,139.22,139.29,139.21,139.28,36415.0,120.4133,120.4738,120.4046,120.4652,36415.0
2020-01-21 12:40:00,139.29,139.3,139.26,139.29,24350.0,120.4738,120.4825,120.4479,120.4738,24350.0
2020-01-21 12:45:00,139.29,139.29,139.26,139.28,11298.0,120.4738,120.4738,120.4479,120.4652,11298.0
2020-01-21 12:50:00,139.28,139.31,139.27,139.31,27632.0,120.4652,120.4911,120.4565,120.4911,27632.0
2020-01-21 12:55:00,139.3,139.35,139.29,139.35,28296.0,120.4825,120.5257,120.4738,120.5257,28296.0
2020-01-21 13:00:00,139.35,139.35,139.22,139.22,13910.0,120.5257,120.5257,120.4133,120.4133,13910.0
2020-01-21 13:05:00,139.23,139.25,139.19,139.19,20250.0,120.4219,120.4392,120.3873,120.3873,20250.0
2020-01-21 13:10:00,139.19,139.21,139.17,139.21,12640.0,120.3873,120.4046,120.37,120.4046,12640.0
2020-01-21 13:15:00,139.22,139.45,139.22,139.45,146703.0,120.4133,120.6122,120.4133,120.6122,146703.0
2020-01-21 13:20:00,139.46,139.57,139.38,139.42,93003.0,120.6209,120.716,120.5517,120.5863,93003.0
2020-01-21 13:25:00,139.39,139.42,139.37,139.4,15614.0,120.5603,120.5863,120.543,120.569,15614.0
2020-01-21 13:30:00,139.4,139.44,139.37,139.39,59573.0,120.569,120.6036,120.543,120.5603,59573.0
2020-01-21 13:35:00,139.41,139.45,139.4,139.44,45358.0,120.5776,120.6122,120.569,120.6036,45358.0
2020-01-21 13:40:00,139.45,139.47,139.42,139.45,116165.0,120.6122,120.6295,120.5863,120.6122,116165.0
2020-01-21 13:45:00,139.45,139.48,139.43,139.48,23093.0,120.6122,120.6382,120.5949,120.6382,23093.0
2020-01-21 13:50:00,139.48,139.5,139.45,139.49,34629.0,120.6382,120.6555,120.6122,120.6468,34629.0
2020-01-21 13:55:00,139.49,139.57,139.48,139.53,64701.0,120.6468,120.716,120.6382,120.6814,64701.0
2020-01-21 14:00:00,139.52,139.52,139.45,139.45,57564.0,120.6728,120.6728,120.6122,120.6122,57564.0
2020-01-21 14:05:00,139.46,139.49,139.44,139.46,56260.0,120.6209,120.6468,120.6036,120.6209,56260.0
2020-01-21 14:10:00,139.46,139.51,139.44,139.49,28963.0,120.6209,120.6641,120.6036,120.6468,28963.0
2020-01-21 14:15:00,139.5,139.51,139.44,139.44,32307.0,120.6555,120.6641,120.6036,120.6036,32307.0
2020-01-21 14:20:00,139.44,139.52,139.44,139.5,37541.0,120.6036,120.6728,120.6036,120.6555,37541.0
2020-01-21 14:25:00,139.5,139.51,139.47,139.47,28142.0,120.6555,120.6641,120.6295,120.6295,28142.0
2020-01-21 14:30:00,139.49,139.51,139.45,139.49,57722.0,120.6468,120.6641,120.6122,120.6468,57722.0
2020-01-21 14:35:00,139.49,139.52,139.47,139.48,32942.0,120.6468,120.6728,120.6295,120.6382,32942.0
2020-01-21 14:40:00,139.48,139.49,139.44,139.47,25863.0,120.6382,120.6468,120.6036,120.6295,25863.0
2020-01-21 14:45:00,139.47,139.53,139.46,139.47,79757.0,120.6295,120.6814,120.6209,120.6295,79757.0
2020-01-21 14:50:00,139.48,139.49,139.46,139.46,20864.0,120.6382,120.6468,120.6209,120.6209,20864.0
2020-01-21 14:55:00,139.47,139.51,139.46,139.47,54708.0,120.6295,120.6641,120.6209,120.6295,54708.0
2020-01-21 15:00:00,139.46,139.53,139.43,139.44,112417.0,120.6209,120.6814,120.5949,120.6036,112417.0
2020-01-21 15:05:00,139.44,139.46,139.42,139.45,24612.0,120.6036,120.6209,120.5863,120.6122,24612.0
2020-01-21 15:10:00,139.44,139.45,139.37,139.38,31519.0,120.6036,120.6122,120.543,120.5517,31519.0
2020-01-21 15:15:00,139.39,139.42,139.37,139.41,46585.0,120.5603,120.5863,120.543,120.5776,46585.0
2020-01-21 15:20:00,139.41,139.45,139.39,139.41,24715.0,120.5776,120.6122,120.5603,120.5776,24715.0
2020-01-21 15:25:00,139.41,139.46,139.39,139.44,40545.0,120.5776,120.6209,120.5603,120.6036,40545.0
2020-01-21 15:30:00,139.44,139.45,139.39,139.42,53734.0,120.6036,120.6122,120.5603,120.5863,53734.0
2020-01-21 15:35:00,139.42,139.44,139.39,139.39,70728.0,120.5863,120.6036,120.5603,120.5603,70728.0
2020-01-21 15:40:00,139.39,139.42,139.37,139.39,81468.0,120.5603,120.5863,120.543,120.5603,81468.0
2020-01-21 15:45:00,139.39,139.43,139.38,139.43,96761.0,120.5603,120.5949,120.5517,120.5949,96761.0
2020-01-21 15:50:00,139.43,139.48,139.43,139.46,336217.0,120.5949,120.6382,120.5949,120.6209,336217.0
2020-01-21 15:55:00,139.45,139.47,139.43,139.44,251343.0,120.6122,120.6295,120.5949,120.6036,251343.0
2020-01-22 09:30:00,139.7,139.78,139.68,139.72,101657.0,120.8285,120.8976,120.8112,120.8458,101657.0
2020-01-22 09:35:00,139.73,139.79,139.7,139.79,57813.0,120.8544,120.9063,120.8285,120.9063,57813.0
2020-01-22 09:40:00,139.8,139.81,139.69,139.77,80461.0,120.9149,120.9236,120.8198,120.889,80461.0
2020-01-22 09:45:00,139.77,139.8,139.76,139.78,24750.0,120.889,120.9149,120.8803,120.8976,24750.0
2020-01-22 09:50:00,139.78,139.97,139.78,139.95,113342.0,120.8976,121.062,120.8976,121.0447,113342.0
2020-01-22 09:55:00,139.95,139.97,139.91,139.94,44622.0,121.0447,121.062,121.0101,121.036,44622.0
2020-01-22 10:00:00,139.92,139.98,139.88,139.96,69952.0,121.0187,121.0706,120.9841,121.0533,69952.0
2020-01-22 10:05:00,139.98,140.04,139.93,139.96,62903.0,121.0706,121.1225,121.0274,121.0533,62903.0
2020-01-22 10:10:00,139.95,139.98,139.92,139.97,54040.0,121.0447,121.0706,121.0187,121.062,54040.0
2020-01-22 10:15:00,139.98,140.06,139.96,139.99,120436.0,121.0706,121.1398,121.0533,121.0793,120436.0
2020-01-22 10:20:00,140.0,140.14,139.99,140.09,56530.0,121.0879,121.209,121.0793,121.1658,56530.0
2020-01-22 10:25:00,140.1,140.1,139.99,140.02,81876.0,121.1744,121.1744,121.0793,121.1052,81876.0
2020-01-22 10:30:00,140.03,140.04,139.96,139.99,93449.0,121.1139,121.1225,121.0533,121.0793,93449.0
2020-01-22 10:35:00,140.0,140.02,139.95,139.96,85266.0,121.0879,121.1052,121.0447,121.0533,85266.0
2020-01-22 10:40:00,139.96,139.96,139.88,139.93,68777.0,121.0533,121.0533,120.9841,121.0274,68777.0
2020-01-22 10:45:00,139.92,140.0,139.91,139.94,53741.0,121.0187,121.0879,121.0101,121.036,53741.0
2020-01-22 10:50:00,139.93,139.96,139.89,139.9,33756.0,121.0274,121.0533,120.9928,121.0014,33756.0
2020-01-22 10:55:00,139.89,139.9,139.85,139.87,48373.0,120.9928,121.0014,120.9582,120.9755,48373.0
2020-01-22 11:00:00,139.86,139.88,139.8,139.83,50888.0,120.9668,120.9841,120.9149,120.9409,50888.0
2020-01-22 11:05:00,139.82,139.86,139.78,139.78,34289.0,120.9322,120.9668,120.8976,120.8976,34289.0
2020-01-22 11:10:00,139.79,139.81,139.73,139.74,42367.0,120.9063,120.9236,120.8544,120.863,42367.0
2020-01-22 11:15:00,139.74,139.79,139.74,139.76,25447.0,120.863,120.9063,120.863,120.8803,25447.0
2020-01-22 11:20:00,139.77,139.79,139.68,139.69,78192.0,120.889,120.9063,120.8112,120.8198,78192.0
2020-01-22 11:25:00,139.7,139.71,139.65,139.66,26741.0,120.8285,120.8371,120.7852,120.7939,26741.0
2020-01-22 11:30:00,139.65,139.66,139.6,139.61,56002.0,120.7852,120.7939,120.742,120.7506,56002.0
2020-01-22 11:35:00,139.61,139.63,139.6,139.62,12152.0,120.7506,120.7679,120.742,120.7593,12152.0
2020-01-22 11:40:00,139.61,139.68,139.59,139.66,57120.0,120.7506,120.8112,120.7333,120.7939,57120.0
2020-01-22 11:45:00,139.67,139.73,139.66,139.72,199231.0,120.8025,120.8544,120.7939,120.8458,199231.0
2020-01-22 11:50:00,139.72,139.74,139.67,139.74,36427.0,120.8458,120.863,120.8025,120.863,36427.0
2020-01-22 11:55:00,139.74,139.77,139.72,139.74,41496.0,120.863,120.889,120.8458,120.863,41496.0
2020-01-22 12:00:00,139.73,139.77,139.73,139.74,11299.0,120.8544,120.889,120.8544,120.863,11299.0
2020-01-22 12:05:00,139.75,139.76,139.7,139.71,15373.0,120.8717,120.8803,120.8285,120.8371,15373.0
2020-01-22 12:10:00,139.71,139.76,139.68,139.76,36510.0,120.8371,120.8803,120.8112,120.8803,36510.0
2020-01-22 12:15:00,139.76,139.8,139.74,139.8,16533.0,120.8803,120.9149,120.863,120.9149,16533.0
2020-01-22 12:20:00,139.81,139.84,139.8,139.81,15256.0,120.9236,120.9495,120.9149,120.9236,15256.0
2020-01-22 12:25:00,139.8,139.89,139.8,139.87,16594.0,120.9149,120.9928,120.9149,120.9755,16594.0
2020-01-22 12:30:00,139.87,139.88,139.86,139.87,8158.0,120.9755,120.9841,120.9668,120.9755,8158.0
2020-01-22 12:35:00,139.87,139.92,139.87,139.9,23390.0,120.9755,121.0187,120.9755,121.0014,23390.0
2020-01-22 12:40:00,139.9,139.9,139.84,139.87,18973.0,121.0014,121.0014,120.9495,120.9755,18973.0
2020-01-22 12:45:00,139.87,139.87,139.83,139.85,44512.0,120.9755,120.9755,120.9409,120.9582,44512.0
2020-01-22 12:50:00,139.85,139.89,139.83,139.88,25654.0,120.9582,120.9928,120.9409,120.9841,25654.0
2020-01-22 12:55:00,139.87,139.93,139.87,139.92,19964.0,120.9755,121.0274,120.9755,121.0187,19964.0
2020-01-22 13:00:00,139.92,139.93,139.9,139.93,19418.0,121.0187,121.0274,121.0014,121.0274,19418.0
2020-01-22 13:05:00,139.93,139.95,139.91,139.92,1043489.0,121.0274,121.0447,121.0101,121.0187,1043489.0
2020-01-22 13:10:00,139.93,139.93,139.91,139.92,70052.0,121.0274,121.0274,121.0101,121.0187,70052.0
2020-01-22 13:15:00,139.93,139.94,139.88,139.89,58912.0,121.0274,121.036,120.9841,120.9928,58912.0
2020-01-22 13:20:00,139.88,139.89,139.84,139.87,40611.0,120.9841,120.9928,120.9495,120.9755,40611.0
2020-01-22 13:25:00,139.88,139.89,139.86,139.89,14916.0,120.9841,120.9928,120.9668,120.9928,14916.0
2020-01-22 13:30:00,139.89,139.94,139.88,139.92,29967.0,120.9928,121.036,120.9841,121.0187,29967.0
2020-01-22 13:35:00,139.92,139.93,139.91,139.92,6724.0,121.0187,121.0274,121.0101,121.0187,6724.0
2020-01-22 13:40:00,139.91,139.93,139.9,139.93,18589.0,121.0101,121.0274,121.0014,121.0274,18589.0
2020-01-22 13:45:00,139.93,139.97,139.92,139.96,49189.0,121.0274,121.062,121.0187,121.0533,49189.0
2020-01-22 13:50:00,139.95,140.01,139.95,139.97,64643.0,121.0447,121.0966,121.0447,121.062,64643.0
2020-01-22 13:55:00,139.96,139.96,139.9,139.91,77291.0,121.0533,121.0533,121.0014,121.0101,77291.0
2020-01-22 14:00:00,139.9,139.9,139.79,139.84,64067.0,121.0014,121.0014,120.9063,120.9495,64067.0
2020-01-22 14:05:00,139.85,139.89,139.81,139.82,37648.0,120.9582,120.9928,120.9236,120.9322,37648.0
2020-01-22 14:10:00,139.84,139.84,139.8,139.83,21711.0,120.9495,120.9495,120.9149,120.9409,21711.0
2020-01-22 14:15:00,139.82,139.91,139.81,139.91,45956.0,120.9322,121.0101,120.9236,121.0101,45956.0
2020-01-22 14:20:00,139.91,139.96,139.89,139.9,54873.0,121.0101,121.0533,120.9928,121.0014,54873.0
2020-01-22 14:25:00,139.9,139.97,139.9,139.96,92919.0,121.0014,121.062,121.0014,121.0533,92919.0
2020-01-22 14:30:00,139.95,139.97,139.91,139.94,25862.0,121.0447,121.062,121.0101,121.036,25862.0
2020-01-22 14:35:00,139.93,139.95,139.87,139.87,26671.0,121.0274,121.0447,120.9755,120.9755,26671.0
2020-01-22 14:40:00,139.87,139.91,139.86,139.88,56085.0,120.9755,121.0101,120.9668,120.9841,56085.0
2020-01-22 14:45:00,139.88,139.91,139.86,139.87,36442.0,120.9841,121.0101,120.9668,120.9755,36442.0
2020-01-22 14:50:00,139.87,139.94,139.86,139.93,29108.0,120.9755,121.036,120.9668,121.0274,29108.0
2020-01-22 14:55:00,139.92,139.95,139.88,139.89,41551.0,121.0187,121.0447,120.9841,120.9928,41551.0
2020-01-22 15:00:00,139.89,139.98,139.88,139.97,31782.0,120.9928,121.0706,120.9841,121.062,31782.0
2020-01-22 15:05:00,139.98,139.99,139.88,139.9,87818.0,121.0706,121.0793,120.9841,121.0014,87818.0
2020-01-22 15:10:00,139.91,139.95,139.9,139.94,18981.0,121.0101,121.0447,121.0014,121.036,18981.0
2020-01-22 15:15:00,139.94,139.97,139.93,139.96,24857.0,121.036,121.062,121.0274,121.0533,24857.0
2020-01-22 15:20:00,139.96,140.0,139.95,139.99,42945.0,121.0533,121.0879,121.0447,121.0793,42945.0
2020-01-22 15:25:00,139.99,140.0,139.95,139.98,161951.0,121.0793,121.0879,121.0447,121.0706,161951.0
2020-01-22 15:30:00,139.99,139.99,139.92,139.93,93073.0,121.0793,121.0793,121.0187,121.0274,93073.0
2020-01-22 15:35:00,139.93,139.96,139.92,139.94,23209.0,121.0274,121.0533,121.0187,121.036,23209.0
2020-01-22 15:40:00,139.94,139.98,139.93,139.97,60813.0,121.036,121.0706,121.0274,121.062,60813.0
2020-01-22 15:45:00,139.97,139.98,139.93,139.96,134465.0,121.062,121.0706,121.0274,121.0533,134465.0
2020-01-22 15:50:00,139.95,139.98,139.94,139.94,311227.0,121.0447,121.0706,121.036,121.036,311227.0
2020-01-22 15:55:00,139.95,139.98,139.92,139.96,342141.0,121.0447,121.0706,121.0187,121.0533,342141.0
2020-01-23 09:30:00,140.84,141.18,140.82,141.11,330611.0,121.8145,122.1085,121.7972,122.048,330611.0
2020-01-23 09:35:00,141.12,141.18,141.07,141.12,199280.0,122.0566,122.1085,122.0134,122.0566,199280.0
2020-01-23 09:40:00,141.12,141.14,141.04,141.09,359947.0,122.0566,122.0739,121.9874,122.0307,359947.0
2020-01-23 09:45:00,141.09,141.13,141.05,141.1,116107.0,122.0307,122.0653,121.9961,122.0393,116107.0
2020-01-23 09:50:00,141.1,141.18,141.07,141.14,280765.0,122.0393,122.1085,122.0134,122.0739,280765.0
2020-01-23 09:55:00,141.14,141.15,141.0,141.01,116387.0,122.0739,122.0826,121.9528,121.9615,116387.0
2020-01-23 10:00:00,141.0,141.11,140.94,141.1,93090.0,121.9528,122.048,121.9009,122.0393,93090.0
2020-01-23 10:05:00,141.1,141.1,140.93,140.96,86792.0,122.0393,122.0393,121.8923,121.9182,86792.0
2020-01-23 10:10:00,140.96,140.96,140.87,140.87,70939.0,121.9182,121.9182,121.8404,121.8404,70939.0
2020-01-23 10:15:00,140.86,140.92,140.85,140.89,92285.0,121.8318,121.8836,121.8231,121.8577,92285.0
2020-01-23 10:20:00,140.88,141.0,140.87,140.97,61295.0,121.849,121.9528,121.8404,121.9269,61295.0
2020-01-23 10:25:00,140.97,140.98,140.9,140.95,89677.0,121.9269,121.9355,121.8663,121.9096,89677.0
2020-01-23 10:30:00,140.95,141.01,140.92,141.0,55685.0,121.9096,121.9615,121.8836,121.9528,55685.0
2020-01-23 10:35:00,140.99,141.1,140.97,140.98,162535.0,121.9442,122.0393,121.9269,121.9355,162535.0
2020-01-23 10:40:00,140.98,141.06,140.93,141.06,68944.0,121.9355,122.0047,121.8923,122.0047,68944.0
2020-01-23 10:45:00,141.07,141.12,141.04,141.09,71224.0,122.0134,122.0566,121.9874,122.0307,71224.0
2020-01-23 10:50:00,141.08,141.1,141.02,141.1,49937.0,122.022,122.0393,121.9701,122.0393,49937.0
2020-01-23 10:55:00,141.1,141.14,141.05,141.11,37274.0,122.0393,122.0739,121.9961,122.048,37274.0
2020-01-23 11:00:00,141.11,141.19,141.11,141.17,96251.0,122.048,122.1172,122.048,122.0999,96251.0
2020-01-23 11:05:00,141.17,141.24,141.16,141.2,60171.0,122.0999,122.1604,122.0912,122.1258,60171.0
2020-01-23 11:10:00,141.21,141.25,141.2,141.23,49836.0,122.1345,122.1691,122.1258,122.1518,49836.0
2020-01-23 11:15:00,141.23,141.25,141.19,141.23,56561.0,122.1518,122.1691,122.1172,122.1518,56561.0
2020-01-23 11:20:00,141.24,141.34,141.24,141.29,155771.0,122.1604,122.2469,122.1604,122.2037,155771.0
2020-01-23 11:25:00,141.28,141.34,141.27,141.33,106859.0,122.195,122.2469,122.1864,122.2383,106859.0
2020-01-23 11:30:00,141.33,141.37,141.29,141.3,25483.0,122.2383,122.2729,122.2037,122.2123,25483.0
2020-01-23 11:35:00,141.3,141.31,141.21,141.28,114374.0,122.2123,122.221,122.1345,122.195,114374.0
2020-01-23 11:40:00,141.28,141.32,141.23,141.25,81781.0,122.195,122.2296,122.1518,122.1691,81781.0
2020-01-23 11:45:00,141.24,141.29,141.23,141.24,14395.0,122.1604,122.2037,122.1518,122.1604,14395.0
2020-01-23 11:50:00,141.24,141.25,141.2,141.22,34345.0,122.1604,122.1691,122.1258,122.1431,34345.0
2020-01-23 11:55:00,141.23,141.24,141.19,141.2,33234.0,122.1518,122.1604,122.1172,122.1258,33234.0
2020-01-23 12:00:00,141.2,141.23,141.19,141.21,39652.0,122.1258,122.1518,122.1172,122.1345,39652.0
2020-01-23 12:05:00,141.21,141.26,141.2,141.25,42408.0,122.1345,122.1777,122.1258,122.1691,42408.0
2020-01-23 12:10:00,141.25,141.32,141.24,141.25,57395.0,122.1691,122.2296,122.1604,122.1691,57395.0
2020-01-23 12:15:00,141.26,141.29,141.25,141.29,44351.0,122.1777,122.2037,122.1691,122.2037,44351.0
2020-01-23 12:20:00,141.3,141.31,141.28,141.31,22997.0,122.2123,122.221,122.195,122.221,22997.0
2020-01-23 12:25:00,141.31,141.31,141.24,141.25,56639.0,122.221,122.221,122.1604,122.1691,56639.0
2020-01-23 12:30:00,141.25,141.27,141.23,141.25,36854.0,122.1691,122.1864,122.1518,122.1691,36854.0
2020-01-23 12:35:00,141.24,141.29,141.24,141.26,33240.0,122.1604,122.2037,122.1604,122.1777,33240.0
2020-01-23 12:40:00,141.28,141.34,141.27,141.34,74678.0,122.195,122.2469,122.1864,122.2469,74678.0
2020-01-23 12:45:00,141.34,141.35,141.29,141.33,17163.0,122.2469,122.2556,122.2037,122.2383,17163.0
2020-01-23 12:50:00,141.33,141.36,141.3,141.36,42510.0,122.2383,122.2642,122.2123,122.2642,42510.0
2020-01-23 12:55:00,141.36,141.38,141.34,141.37,27086.0,122.2642,122.2815,122.2469,122.2729,27086.0
2020-01-23 13:00:00,141.36,141.37,141.2,141.21,42559.0,122.2642,122.2729,122.1258,122.1345,42559.0
2020-01-23 13:05:00,141.22,141.31,141.2,141.3,437574.0,122.1431,122.221,122.1258,122.2123,437574.0
2020-01-23 13:10:00,141.3,141.31,141.27,141.3,26964.0,122.2123,122.221,122.1864,122.2123,26964.0
2020-01-23 13:15:00,141.3,141.31,141.26,141.27,19322.0,122.2123,122.221,122.1777,122.1864,19322.0
2020-01-23 13:20:00,141.26,141.3,141.13,141.19,136421.0,122.1777,122.2123,122.0653,122.1172,136421.0
2020-01-23 13:25:00,141.19,141.28,141.15,141.28,63301.0,122.1172,122.195,122.0826,122.195,63301.0
2020-01-23 13:30:00,141.28,141.32,141.21,141.21,18898.0,122.195,122.2296,122.1345,122.1345,18898.0
2020-01-23 13:35:00,141.22,141.25,141.18,141.24,25386.0,122.1431,122.1691,122.1085,122.1604,25386.0
2020-01-23 13:40:00,141.23,141.23,141.16,141.16,74784.0,122.1518,122.1518,122.0912,122.0912,74784.0
2020-01-23 13:45:00,141.16,141.16,141.08,141.1,125849.0,122.0912,122.0912,122.022,122.0393,125849.0
2020-01-23 13:50:00,141.09,141.13,141.06,141.12,118164.0,122.0307,122.0653,122.0047,122.0566,118164.0
2020-01-23 13:55:00,141.12,141.12,140.96,140.96,100368.0,122.0566,122.0566,121.9182,121.9182,100368.0
2020-01-23 14:00:00,140.97,140.97,140.78,140.86,76575.0,121.9269,121.9269,121.7626,121.8318,76575.0
2020-01-23 14:05:00,140.85,140.89,140.83,140.87,28723.0,121.8231,121.8577,121.8058,121.8404,28723.0
2020-01-23 14:10:00,140.87,140.89,140.82,140.88,62804.0,121.8404,121.8577,121.7972,121.849,62804.0
2020-01-23 14:15:00,140.87,140.9,140.81,140.83,96366.0,121.8404,121.8663,121.7885,121.8058,96366.0
2020-01-23 14:20:00,140.83,140.85,140.8,140.83,36227.0,121.8058,121.8231,121.7799,121.8058,36227.0
2020-01-23 14:25:00,140.83,140.85,140.8,140.83,46047.0,121.8058,121.8231,121.7799,121.8058,46047.0
2020-01-23 14:30:00,140.82,140.9,140.8,140.9,42331.0,121.7972,121.8663,121.7799,121.8663,42331.0
2020-01-23 14:35:00,140.91,140.97,140.89,140.94,25450.0,121.875,121.9269,121.8577,121.9009,25450.0
2020-01-23 14:40:00,140.94,140.95,140.92,140.94,32049.0,121.9009,121.9096,121.8836,121.9009,32049.0
2020-01-23 14:45:00,140.94,140.96,140.91,140.92,24569.0,121.9009,121.9182,121.875,121.8836,24569.0
2020-01-23 14:50:00,140.92,140.94,140.9,140.94,40109.0,121.8836,121.9009,121.8663,121.9009,40109.0
2020-01-23 14:55:00,140.94,140.98,140.88,140.98,93995.0,121.9009,121.9355,121.849,121.9355,93995.0
2020-01-23 15:00:00,140.98,141.0,140.93,140.99,75445.0,121.9355,121.9528,121.8923,121.9442,75445.0
2020-01-23 15:05:00,141.0,141.0,140.95,140.98,30223.0,121.9528,121.9528,121.9096,121.9355,30223.0
2020-01-23 15:10:00,140.97,140.98,140.93,140.94,26973.0,121.9269,121.9355,121.8923,121.9009,26973.0
2020-01-23 15:15:00,140.94,140.98,140.93,140.97,127258.0,121.9009,121.9355,121.8923,121.9269,127258.0
2020-01-23 15:20:00,140.98,141.0,140.96,141.0,21515.0,121.9355,121.9528,121.9182,121.9528,21515.0
2020-01-23 15:25:00,141.0,141.04,140.99,141.02,88791.0,121.9528,121.9874,121.9442,121.9701,88791.0
2020-01-23 15:30:00,141.01,141.03,140.95,140.96,99321.0,121.9615,121.9788,121.9096,121.9182,99321.0
2020-01-23 15:35:00,140.97,141.02,140.95,141.0,65273.0,121.9269,121.9701,121.9096,121.9528,65273.0
2020-01-23 15:40:00,141.0,141.03,140.98,140.98,75993.0,121.9528,121.9788,121.9355,121.9355,75993.0
2020-01-23 15:45:00,140.98,140.99,140.93,140.94,80675.0,121.9355,121.9442,121.8923,121.9009,80675.0
2020-01-23 15:50:00,140.94,140.98,140.94,140.94,254566.0,121.9009,121.9355,121.9009,121.9009,254566.0
2020-01-23 15:55:00,140.94,140.95,140.89,140.92,650817.0,121.9009,121.9096,121.8577,121.8836,650817.0
2020-01-24 09:30:00,141.42,141.5,141.4,141.43,127825.0,122.3161,122.3853,122.2988,122.3248,127825.0
2020-01-24 09:35:00,141.44,141.53,141.41,141.48,63099.0,122.3334,122.4112,122.3075,122.368,63099.0
2020-01-24 09:40:00,141.48,141.48,141.3,141.32,416586.0,122.368,122.368,122.2123,122.2296,416586.0
2020-01-24 09:45:00,141.34,141.61,141.31,141.56,165878.0,122.2469,122.4804,122.221,122.4372,165878.0
2020-01-24 09:50:00,141.56,141.59,141.45,141.52,130037.0,122.4372,122.4631,122.3421,122.4026,130037.0
2020-01-24 09:55:00,141.52,141.55,141.46,141.51,67805.0,122.4026,122.4285,122.3507,122.3939,67805.0
2020-01-24 10:00:00,141.5,141.51,141.32,141.45,302847.0,122.3853,122.3939,122.2296,122.3421,302847.0
2020-01-24 10:05:00,141.45,141.58,141.41,141.57,236198.0,122.3421,122.4545,122.3075,122.4458,236198.0
2020-01-24 10:10:00,141.57,141.67,141.55,141.65,82089.0,122.4458,122.5323,122.4285,122.515,82089.0
2020-01-24 10:15:00,141.64,141.8,141.61,141.78,157786.0,122.5064,122.6448,122.4804,122.6275,157786.0
2020-01-24 10:20:00,141.79,141.84,141.77,141.82,69371.0,122.6361,122.6794,122.6188,122.6621,69371.0
2020-01-24 10:25:00,141.83,141.93,141.78,141.93,68075.0,122.6707,122.7572,122.6275,122.7572,68075.0
2020-01-24 10:30:00,141.92,141.92,141.71,141.73,147193.0,122.7486,122.7486,122.5669,122.5842,147193.0
2020-01-24 10:35:00,141.72,141.76,141.7,141.73,64532.0,122.5756,122.6102,122.5583,122.5842,64532.0
2020-01-24 10:40:00,141.74,141.82,141.68,141.82,72124.0,122.5929,122.6621,122.541,122.6621,72124.0
2020-01-24 10:45:00,141.82,141.94,141.81,141.93,95866.0,122.6621,122.7659,122.6534,122.7572,95866.0
2020-01-24 10:50:00,141.93,141.95,141.83,141.91,72333.0,122.7572,122.7745,122.6707,122.7399,72333.0
2020-01-24 10:55:00,141.91,141.93,141.74,141.76,106142.0,122.7399,122.7572,122.5929,122.6102,106142.0
2020-01-24 11:00:00,141.76,141.86,141.7,141.71,56993.0,122.6102,122.6967,122.5583,122.5669,56993.0
2020-01-24 11:05:00,141.7,141.76,141.67,141.73,29330.0,122.5583,122.6102,122.5323,122.5842,29330.0
2020-01-24 11:10:00,141.73,141.75,141.66,141.71,35561.0,122.5842,122.6015,122.5237,122.5669,35561.0
2020-01-24 11:15:00,141.72,141.89,141.68,141.89,74385.0,122.5756,122.7226,122.541,122.7226,74385.0
2020-01-24 11:20:00,141.87,141.96,141.87,141.95,44607.0,122.7053,122.7832,122.7053,122.7745,44607.0
2020-01-24 11:25:00,141.95,141.96,141.92,141.94,36800.0,122.7745,122.7832,122.7486,122.7659,36800.0
2020-01-24 11:30:00,141.94,142.02,141.93,141.94,87549.0,122.7659,122.8351,122.7572,122.7659,87549.0
2020-01-24 11:35:00,141.94,141.99,141.92,141.98,26957.0,122.7659,122.8091,122.7486,122.8005,26957.0
2020-01-24 11:40:00,141.98,142.08,141.97,142.08,27570.0,122.8005,122.8869,122.7918,122.8869,27570.0
2020-01-24 11:45:00,142.07,142.09,142.04,142.05,64369.0,122.8783,122.8956,122.8523,122.861,64369.0
2020-01-24 11:50:00,142.05,142.1,142.0,142.0,72187.0,122.861,122.9042,122.8178,122.8178,72187.0
2020-01-24 11:55:00,142.01,142.06,141.97,142.04,24930.0,122.8264,122.8696,122.7918,122.8523,24930.0
2020-01-24 12:00:00,142.05,142.11,142.04,142.08,55785.0,122.861,122.9129,122.8523,122.8869,55785.0
2020-01-24 12:05:00,142.08,142.18,142.08,142.15,60014.0,122.8869,122.9734,122.8869,122.9475,60014.0
2020-01-24 12:10:00,142.15,142.19,142.13,142.15,37195.0,122.9475,122.9821,122.9302,122.9475,37195.0
2020-01-24 12:15:00,142.15,142.26,142.11,142.19,135664.0,122.9475,123.0426,122.9129,122.9821,135664.0
2020-01-24 12:20:00,142.17,142.21,142.13,142.18,44727.0,122.9648,122.9994,122.9302,122.9734,44727.0
2020-01-24 12:25:00,142.18,142.25,142.16,142.19,81394.0,122.9734,123.034,122.9561,122.9821,81394.0
2020-01-24 12:30:00,142.19,142.24,142.19,142.22,44664.0,122.9821,123.0253,122.9821,123.008,44664.0
2020-01-24 12:35:00,142.2,142.22,142.13,142.14,54497.0,122.9907,123.008,122.9302,122.9388,54497.0
2020-01-24 12:40:00,142.13,142.14,142.1,142.13,60445.0,122.9302,122.9388,122.9042,122.9302,60445.0
2020-01-24 12:45:00,142.13,142.17,142.09,142.11,25680.0,122.9302,122.9648,122.8956,122.9129,25680.0
2020-01-24 12:50:00,142.1,142.1,142.05,142.05,46589.0,122.9042,122.9042,122.861,122.861,46589.0
2020-01-24 12:55:00,142.06,142.1,142.04,142.06,11844.0,122.8696,122.9042,122.8523,122.8696,11844.0
2020-01-24 13:00:00,142.06,142.14,142.06,142.14,31478.0,122.8696,122.9388,122.8696,122.9388,31478.0
2020-01-24 13:05:00,142.12,142.15,142.09,142.1,26237.0,122.9215,122.9475,122.8956,122.9042,26237.0
2020-01-24 13:10:00,142.1,142.19,142.1,142.18,36311.0,122.9042,122.9821,122.9042,122.9734,36311.0
2020-01-24 13:15:00,142.18,142.21,142.15,142.2,74171.0,122.9734,122.9994,122.9475,122.9907,74171.0
2020-01-24 13:20:00,142.19,142.21,142.15,142.17,26646.0,122.9821,122.9994,122.9475,122.9648,26646.0
2020-01-24 13:25:00,142.16,142.21,142.15,142.2,73942.0,122.9561,122.9994,122.9475,122.9907,73942.0
2020-01-24 13:30:00,142.2,142.3,142.2,142.29,57154.0,122.9907,123.0772,122.9907,123.0686,57154.0
2020-01-24 13:35:00,142.3,142.3,142.22,142.25,58299.0,123.0772,123.0772,123.008,123.034,58299.0
2020-01-24 13:40:00,142.25,142.3,142.25,142.3,68178.0,123.034,123.0772,123.034,123.0772,68178.0
2020-01-24 13:45:00,142.3,142.3,142.21,142.27,120872.0,123.0772,123.0772,122.9994,123.0513,120872.0
2020-01-24 13:50:00,142.28,142.3,142.23,142.24,91866.0,123.0599,123.0772,123.0167,123.0253,91866.0
2020-01-24 13:55:00,142.25,142.29,142.24,142.28,44934.0,123.034,123.0686,123.0253,123.0599,44934.0
2020-01-24 14:00:00,142.28,142.34,142.27,142.33,272592.0,123.0599,123.1118,123.0513,123.1032,272592.0
2020-01-24 14:05:00,142.32,142.34,142.25,142.26,86639.0,123.0945,123.1118,123.034,123.0426,86639.0
2020-01-24 14:10:00,142.26,142.35,142.25,142.34,39106.0,123.0426,123.1205,123.034,123.1118,39106.0
2020-01-24 14:15:00,142.33,142.4,142.3,142.39,109631.0,123.1032,123.1637,123.0772,123.1551,109631.0
2020-01-24 14:20:00,142.39,142.51,142.37,142.48,116593.0,123.1551,123.2589,123.1378,123.2329,116593.0
2020-01-24 14:25:00,142.49,142.55,142.48,142.53,197645.0,123.2416,123.2935,123.2329,123.2762,197645.0
2020-01-24 14:30:00,142.51,142.51,142.4,142.41,93095.0,123.2589,123.2589,123.1637,123.1724,93095.0
2020-01-24 14:35:00,142.41,142.48,142.36,142.44,67347.0,123.1724,123.2329,123.1291,123.1983,67347.0
2020-01-24 14:40:00,142.44,142.52,142.41,142.52,181130.0,123.1983,123.2675,123.1724,123.2675,181130.0
2020-01-24 14:45:00,142.53,142.54,142.45,142.51,51596.0,123.2762,123.2848,123.207,123.2589,51596.0
2020-01-24 14:50:00,142.51,142.52,142.42,142.42,61688.0,123.2589,123.2675,123.181,123.181,61688.0
2020-01-24 14:55:00,142.43,142.43,142.28,142.31,115532.0,123.1897,123.1897,123.0599,123.0859,115532.0
2020-01-24 15:00:00,142.31,142.31,142.14,142.16,126976.0,123.0859,123.0859,122.9388,122.9561,126976.0
2020-01-24 15:05:00,142.15,142.25,142.15,142.23,41415.0,122.9475,123.034,122.9475,123.0167,41415.0
2020-01-24 15:10:00,142.24,142.27,142.22,142.25,35329.0,123.0253,123.0513,123.008,123.034,35329.0
2020-01-24 15:15:00,142.24,142.24,142.06,142.08,103962.0,123.0253,123.0253,122.8696,122.8869,103962.0
2020-01-24 15:20:00,142.08,142.08,141.77,141.79,238779.0,122.8869,122.8869,122.6188,122.6361,238779.0
2020-01-24 15:25:00,141.79,141.89,141.79,141.88,77444.0,122.6361,122.7226,122.6361,122.714,77444.0
2020-01-24 15:30:00,141.89,141.99,141.87,141.91,149239.0,122.7226,122.8091,122.7053,122.7399,149239.0
2020-01-24 15:35:00,141.91,142.0,141.9,142.0,88679.0,122.7399,122.8178,122.7313,122.8178,88679.0
2020-01-24 15:40:00,142.01,142.05,142.0,142.03,52076.0,122.8264,122.861,122.8178,122.8437,52076.0
2020-01-24 15:45:00,142.03,142.03,141.93,141.99,79142.0,122.8437,122.8437,122.7572,122.8091,79142.0
2020-01-24 15:50:00,141.99,142.04,141.98,142.03,135800.0,122.8091,122.8523,122.8005,122.8437,135800.0
2020-01-24 15:55:00,142.02,142.09,142.01,142.09,289870.0,122.8351,122.8956,122.8264,122.8956,289870.0
2020-01-27 09:30:00,143.95,144.0,143.79,143.83,634428.0,124.5043,124.5476,124.3659,124.4005,634428.0
2020-01-27 09:35:00,143.84,143.99,143.8,143.94,414778.0,124.4092,124.5389,124.3746,124.4957,414778.0
2020-01-27 09:40:00,143.93,143.95,143.77,143.77,134457.0,124.487,124.5043,124.3487,124.3487,134457.0
2020-01-27 09:45:00,143.77,143.79,143.66,143.69,379110.0,124.3487,124.3659,124.2535,124.2795,379110.0
2020-01-27 09:50:00,143.68,143.72,143.5,143.65,490016.0,124.2708,124.3054,124.1151,124.2449,490016.0
2020-01-27 09:55:00,143.65,143.71,143.58,143.65,161174.0,124.2449,124.2968,124.1843,124.2449,161174.0
2020-01-27 10:00:00,143.67,143.85,143.67,143.8,128559.0,124.2622,124.4178,124.2622,124.3746,128559.0
2020-01-27 10:05:00,143.8,143.92,143.75,143.75,124192.0,124.3746,124.4784,124.3314,124.3314,124192.0
2020-01-27 10:10:00,143.76,143.91,143.76,143.89,136459.0,124.34,124.4697,124.34,124.4524,136459.0
2020-01-27 10:15:00,143.9,143.95,143.75,143.95,300157.0,124.4611,124.5043,124.3314,124.5043,300157.0
2020-01-27 10:20:00,143.95,143.99,143.75,143.76,161363.0,124.5043,124.5389,124.3314,124.34,161363.0
2020-01-27 10:25:00,143.75,143.78,143.62,143.68,68746.0,124.3314,124.3573,124.2189,124.2708,68746.0
2020-01-27 10:30:00,143.68,143.82,143.64,143.79,51886.0,124.2708,124.3919,124.2362,124.3659,51886.0
2020-01-27 10:35:00,143.79,143.82,143.68,143.7,39929.0,124.3659,124.3919,124.2708,124.2881,39929.0
2020-01-27 10:40:00,143.72,143.72,143.65,143.7,49495.0,124.3054,124.3054,124.2449,124.2881,49495.0
2020-01-27 10:45:00,143.7,143.76,143.68,143.75,38223.0,124.2881,124.34,124.2708,124.3314,38223.0
2020-01-27 10:50:00,143.75,144.0,143.74,144.0,123481.0,124.3314,124.5476,124.3227,124.5476,123481.0
2020-01-27 10:55:00,144.0,144.03,143.91,143.97,63933.0,124.5476,124.5735,124.4697,124.5216,63933.0
2020-01-27 11:00:00,143.96,144.0,143.82,143.83,46207.0,124.513,124.5476,124.3919,124.4005,46207.0
2020-01-27 11:05:00,143.82,143.89,143.8,143.89,53470.0,124.3919,124.4524,124.3746,124.4524,53470.0
2020-01-27 11:10:00,143.88,143.93,143.83,143.92,31989.0,124.4438,124.487,124.4005,124.4784,31989.0
2020-01-27 11:15:00,143.94,143.97,143.86,143.92,49571.0,124.4957,124.5216,124.4265,124.4784,49571.0
2020-01-27 11:20:00,143.91,143.93,143.84,143.86,32459.0,124.4697,124.487,124.4092,124.4265,32459.0
2020-01-27 11:25:00,143.85,143.98,143.83,143.9,44212.0,124.4178,124.5303,124.4005,124.4611,44212.0
2020-01-27 11:30:00,143.9,143.97,143.87,143.95,64505.0,124.4611,124.5216,124.4351,124.5043,64505.0
2020-01-27 11:35:00,143.93,144.05,143.85,144.01,109770.0,124.487,124.5908,124.4178,124.5562,109770.0
2020-01-27 11:40:00,144.0,144.07,143.98,144.02,50360.0,124.5476,124.6081,124.5303,124.5649,50360.0
2020-01-27 11:45:00,144.02,144.11,144.01,144.11,71264.0,124.5649,124.6427,124.5562,124.6427,71264.0
2020-01-27 11:50:00,144.11,144.2,144.07,144.1,67607.0,124.6427,124.7206,124.6081,124.6341,67607.0
2020-01-27 11:55:00,144.11,144.19,144.1,144.17,104436.0,124.6427,124.7119,124.6341,124.6946,104436.0
2020-01-27 12:00:00,144.17,144.18,144.11,144.11,126783.0,124.6946,124.7033,124.6427,124.6427,126783.0
2020-01-27 12:05:00,144.11,144.15,144.08,144.14,35843.0,124.6427,124.6773,124.6168,124.6687,35843.0
2020-01-27 12:10:00,144.14,144.14,144.03,144.04,47669.0,124.6687,124.6687,124.5735,124.5822,47669.0
2020-01-27 12:15:00,144.03,144.03,143.95,143.95,42481.0,124.5735,124.5735,124.5043,124.5043,42481.0
2020-01-27 12:20:00,143.94,143.99,143.9,143.97,91750.0,124.4957,124.5389,124.4611,124.5216,91750.0
2020-01-27 12:25:00,143.98,143.99,143.94,143.97,59043.0,124.5303,124.5389,124.4957,124.5216,59043.0
2020-01-27 12:30:00,143.97,144.03,143.96,143.98,62462.0,124.5216,124.5735,124.513,124.5303,62462.0
2020-01-27 12:35:00,143.97,144.09,143.94,144.05,42154.0,124.5216,124.6254,124.4957,124.5908,42154.0
2020-01-27 12:40:00,144.05,144.11,144.0,144.09,85132.0,124.5908,124.6427,124.5476,124.6254,85132.0
2020-01-27 12:45:00,144.1,144.14,144.02,144.03,103805.0,124.6341,124.6687,124.5649,124.5735,103805.0
2020-01-27 12:50:00,144.04,144.08,144.03,144.06,231250.0,124.5822,124.6168,124.5735,124.5995,231250.0
2020-01-27 12:55:00,144.06,144.08,144.03,144.03,61840.0,124.5995,124.6168,124.5735,124.5735,61840.0
2020-01-27 13:00:00,144.03,144.04,143.86,143.92,224892.0,124.5735,124.5822,124.4265,124.4784,224892.0
2020-01-27 13:05:00,143.92,144.02,143.92,144.0,60054.0,124.4784,124.5649,124.4784,124.5476,60054.0
2020-01-27 13:10:00,144.01,144.13,144.01,144.05,38630.0,124.5562,124.66,124.5562,124.5908,38630.0
2020-01-27 13:15:00,144.05,144.07,143.96,143.98,56663.0,124.5908,124.6081,124.513,124.5303,56663.0
2020-01-27 13:20:00,143.97,143.99,143.92,143.96,76481.0,124.5216,124.5389,124.4784,124.513,76481.0
2020-01-27 13:25:00,143.95,144.02,143.93,144.02,257596.0,124.5043,124.5649,124.487,124.5649,257596.0
2020-01-27 13:30:00,144.03,144.03,143.94,143.95,42199.0,124.5735,124.5735,124.4957,124.5043,42199.0
2020-01-27 13:35:00,143.95,143.97,143.91,143.93,34594.0,124.5043,124.5216,124.4697,124.487,34594.0
2020-01-27 13:40:00,143.93,144.02,143.92,144.01,55066.0,124.487,124.5649,124.4784,124.5562,55066.0
2020-01-27 13:45:00,144.01,144.03,143.93,144.0,39826.0,124.5562,124.5735,124.487,124.5476,39826.0
2020-01-27 13:50:00,144.0,144.08,144.0,144.08,53775.0,124.5476,124.6168,124.5476,124.6168,53775.0
2020-01-27 13:55:00,144.07,144.11,144.03,144.1,42327.0,124.6081,124.6427,124.5735,124.6341,42327.0
2020-01-27 14:00:00,144.09,144.19,144.09,144.16,71188.0,124.6254,124.7119,124.6254,124.686,71188.0
2020-01-27 14:05:00,144.17,144.22,144.16,144.19,46624.0,124.6946,124.7379,124.686,124.7119,46624.0
2020-01-27 14:10:00,144.19,144.2,144.1,144.13,50932.0,124.7119,124.7206,124.6341,124.66,50932.0
2020-01-27 14:15:00,144.12,144.13,144.07,144.09,83881.0,124.6514,124.66,124.6081,124.6254,83881.0
2020-01-27 14:20:00,144.08,144.17,144.08,144.14,349286.0,124.6168,124.6946,124.6168,124.6687,349286.0
2020-01-27 14:25:00,144.16,144.17,144.12,144.15,64089.0,124.686,124.6946,124.6514,124.6773,64089.0
2020-01-27 14:30:00,144.15,144.16,144.03,144.04,94786.0,124.6773,124.686,124.5735,124.5822,94786.0
2020-01-27 14:35:00,144.03,144.12,144.01,144.1,134486.0,124.5735,124.6514,124.5562,124.6341,134486.0
2020-01-27 14:40:00,144.11,144.12,144.05,144.09,43357.0,124.6427,124.6514,124.5908,124.6254,43357.0
2020-01-27 14:45:00,144.09,144.16,144.07,144.16,55105.0,124.6254,124.686,124.6081,124.686,55105.0
2020-01-27 14:50:00,144.16,144.22,144.14,144.21,47726.0,124.686,124.7379,124.6687,124.7292,47726.0
2020-01-27 14:55:00,144.21,144.24,144.14,144.2,87900.0,124.7292,124.7552,124.6687,124.7206,87900.0
2020-01-27 15:00:00,144.2,144.26,144.16,144.16,65481.0,124.7206,124.7725,124.686,124.686,65481.0
2020-01-27 15:05:00,144.17,144.22,144.16,144.21,23534.0,124.6946,124.7379,124.686,124.7292,23534.0
2020-01-27 15:10:00,144.22,144.23,144.12,144.13,121173.0,124.7379,124.7465,124.6514,124.66,121173.0
2020-01-27 15:15:00,144.13,144.15,144.08,144.12,418120.0,124.66,124.6773,124.6168,124.6514,418120.0
2020-01-27 15:20:00,144.12,144.24,144.11,144.22,76712.0,124.6514,124.7552,124.6427,124.7379,76712.0
2020-01-27 15:25:00,144.22,144.27,144.21,144.23,70381.0,124.7379,124.7811,124.7292,124.7465,70381.0
2020-01-27 15:30:00,144.22,144.24,144.19,144.23,47092.0,124.7379,124.7552,124.7119,124.7465,47092.0
2020-01-27 15:35:00,144.22,144.24,144.2,144.22,102162.0,124.7379,124.7552,124.7206,124.7379,102162.0
2020-01-27 15:40:00,144.22,144.24,144.18,144.19,92498.0,124.7379,124.7552,124.7033,124.7119,92498.0
2020-01-27 15:45:00,144.19,144.25,144.18,144.22,209154.0,124.7119,124.7638,124.7033,124.7379,209154.0
2020-01-27 15:50:00,144.22,144.25,144.19,144.23,259782.0,124.7379,124.7638,124.7119,124.7465,259782.0
2020-01-27 15:55:00,144.24,144.28,144.22,144.27,345102.0,124.7552,124.7898,124.7379,124.7811,345102.0
2020-01-28 09:30:00,143.91,143.99,143.81,143.96,147407.0,124.4697,124.5389,124.3832,124.513,147407.0
2020-01-28 09:35:00,143.96,144.03,143.91,144.0,208795.0,124.513,124.5735,124.4697,124.5476,208795.0
2020-01-28 09:40:00,144.0,144.09,143.94,143.94,77309.0,124.5476,124.6254,124.4957,124.4957,77309.0
2020-01-28 09:45:00,143.93,144.04,143.89,143.93,124296.0,124.487,124.5822,124.4524,124.487,124296.0
2020-01-28 09:50:00,143.93,143.96,143.77,143.81,73867.0,124.487,124.513,124.3487,124.3832,73867.0
2020-01-28 09:55:00,143.81,143.83,143.74,143.76,64426.0,124.3832,124.4005,124.3227,124.34,64426.0
2020-01-28 10:00:00,143.75,143.75,143.55,143.68,231624.0,124.3314,124.3314,124.1584,124.2708,231624.0
2020-01-28 10:05:00,143.67,143.68,143.47,143.47,276721.0,124.2622,124.2708,124.0892,124.0892,276721.0
2020-01-28 10:10:00,143.46,143.56,143.44,143.55,83468.0,124.0805,124.167,124.0632,124.1584,83468.0
2020-01-28 10:15:00,143.55,143.59,143.38,143.43,158850.0,124.1584,124.193,124.0113,124.0546,158850.0
2020-01-28 10:20:00,143.43,143.47,143.31,143.31,78204.0,124.0546,124.0892,123.9508,123.9508,78204.0
2020-01-28 10:25:00,143.3,143.32,143.13,143.14,154752.0,123.9421,123.9594,123.7951,123.8038,154752.0
2020-01-28 10:30:00,143.14,143.19,142.96,143.0,159376.0,123.8038,123.847,123.6481,123.6827,159376.0
2020-01-28 10:35:00,142.99,143.1,142.89,143.1,192650.0,123.674,123.7692,123.5875,123.7692,192650.0
2020-01-28 10:40:00,143.09,143.09,142.97,143.04,129647.0,123.7605,123.7605,123.6567,123.7173,129647.0
2020-01-28 10:45:00,143.04,143.13,142.96,143.11,137773.0,123.7173,123.7951,123.6481,123.7778,137773.0
2020-01-28 10:50:00,143.11,143.22,143.09,143.19,76435.0,123.7778,123.8729,123.7605,123.847,76435.0
2020-01-28 10:55:00,143.17,143.25,143.16,143.22,174158.0,123.8297,123.8989,123.8211,123.8729,174158.0
2020-01-28 11:00:00,143.23,143.39,143.22,143.36,109857.0,123.8816,124.02,123.8729,123.994,109857.0
2020-01-28 11:05:00,143.35,143.45,143.31,143.45,388248.0,123.9854,124.0719,123.9508,124.0719,388248.0
2020-01-28 11:10:00,143.46,143.53,143.37,143.39,97310.0,124.0805,124.1411,124.0027,124.02,97310.0
2020-01-28 11:15:00,143.38,143.46,143.27,143.28,91664.0,124.0113,124.0805,123.9162,123.9248,91664.0
2020-01-28 11:20:00,143.29,143.29,143.16,143.17,119763.0,123.9335,123.9335,123.8211,123.8297,119763.0
2020-01-28 11:25:00,143.17,143.23,143.09,143.19,63661.0,123.8297,123.8816,123.7605,123.847,63661.0
2020-01-28 11:30:00,143.22,143.25,143.15,143.17,37808.0,123.8729,123.8989,123.8124,123.8297,37808.0
2020-01-28 11:35:00,143.16,143.19,143.01,143.03,58442.0,123.8211,123.847,123.6913,123.7086,58442.0
2020-01-28 11:40:00,143.02,143.11,142.99,143.08,108712.0,123.7,123.7778,123.674,123.7519,108712.0
2020-01-28 11:45:00,143.08,143.17,143.07,143.12,29200.0,123.7519,123.8297,123.7432,123.7865,29200.0
2020-01-28 11:50:00,143.1,143.1,143.02,143.02,22392.0,123.7692,123.7692,123.7,123.7,22392.0
2020-01-28 11:55:00,143.02,143.06,142.9,142.92,43963.0,123.7,123.7346,123.5962,123.6135,43963.0
2020-01-28 12:00:00,142.91,142.98,142.91,142.97,92816.0,123.6048,123.6654,123.6048,123.6567,92816.0
2020-01-28 12:05:00,142.97,143.02,142.96,142.99,15186.0,123.6567,123.7,123.6481,123.674,15186.0
2020-01-28 12:10:00,142.97,143.03,142.95,143.0,53650.0,123.6567,123.7086,123.6394,123.6827,53650.0
2020-01-28 12:15:00,143.0,143.03,142.93,142.97,44574.0,123.6827,123.7086,123.6221,123.6567,44574.0
2020-01-28 12:20:00,142.97,143.0,142.96,142.98,21612.0,123.6567,123.6827,123.6481,123.6654,21612.0
2020-01-28 12:25:00,142.97,143.08,142.96,143.07,30311.0,123.6567,123.7519,123.6481,123.7432,30311.0
2020-01-28 12:30:00,143.08,143.11,143.07,143.09,12805.0,123.7519,123.7778,123.7432,123.7605,12805.0
2020-01-28 12:35:00,143.09,143.19,143.08,143.18,89562.0,123.7605,123.847,123.7519,123.8384,89562.0
2020-01-28 12:40:00,143.18,143.18,143.12,143.12,37903.0,123.8384,123.8384,123.7865,123.7865,37903.0
2020-01-28 12:45:00,143.13,143.14,143.08,143.1,42292.0,123.7951,123.8038,123.7519,123.7692,42292.0
2020-01-28 12:50:00,143.1,143.1,143.07,143.08,17130.0,123.7692,123.7692,123.7432,123.7519,17130.0
2020-01-28 12:55:00,143.09,143.11,143.07,143.07,16769.0,123.7605,123.7778,123.7432,123.7432,16769.0
2020-01-28 13:00:00,143.08,143.24,143.05,143.14,56211.0,123.7519,123.8902,123.7259,123.8038,56211.0
2020-01-28 13:05:00,143.15,143.18,143.11,143.17,33274.0,123.8124,123.8384,123.7778,123.8297,33274.0
2020-01-28 13:10:00,143.17,143.18,143.13,143.14,84165.0,123.8297,123.8384,123.7951,123.8038,84165.0
2020-01-28 13:15:00,143.14,143.16,143.11,143.16,10828.0,123.8038,123.8211,123.7778,123.8211,10828.0
2020-01-28 13:20:00,143.17,143.22,143.11,143.12,94407.0,123.8297,123.8729,123.7778,123.7865,94407.0
2020-01-28 13:25:00,143.12,143.12,143.04,143.1,33705.0,123.7865,123.7865,123.7173,123.7692,33705.0
2020-01-28 13:30:00,143.09,143.15,143.04,143.13,31778.0,123.7605,123.8124,123.7173,123.7951,31778.0
2020-01-28 13:35:00,143.13,143.2,143.12,143.17,53122.0,123.7951,123.8556,123.7865,123.8297,53122.0
2020-01-28 13:40:00,143.17,143.18,143.09,143.1,34522.0,123.8297,123.8384,123.7605,123.7692,34522.0
2020-01-28 13:45:00,143.08,143.09,143.02,143.06,21673.0,123.7519,123.7605,123.7,123.7346,21673.0
2020-01-28 13:50:00,143.06,143.09,143.0,143.0,13612.0,123.7346,123.7605,123.6827,123.6827,13612.0
2020-01-28 13:55:00,143.0,143.05,142.99,143.01,21593.0,123.6827,123.7259,123.674,123.6913,21593.0
2020-01-28 14:00:00,143.01,143.01,142.96,142.99,69971.0,123.6913,123.6913,123.6481,123.674,69971.0
2020-01-28 14:05:00,143.0,143.04,142.98,142.98,26470.0,123.6827,123.7173,123.6654,123.6654,26470.0
2020-01-28 14:10:00,142.97,142.98,142.87,142.88,57513.0,123.6567,123.6654,123.5702,123.5789,57513.0
2020-01-28 14:15:00,142.88,142.93,142.87,142.91,25981.0,123.5789,123.6221,123.5702,123.6048,25981.0
2020-01-28 14:20:00,142.9,142.94,142.82,142.86,82214.0,123.5962,123.6308,123.527,123.5616,82214.0
2020-01-28 14:25:00,142.85,142.96,142.84,142.95,40326.0,123.5529,123.6481,123.5443,123.6394,40326.0
2020-01-28 14:30:00,142.94,142.96,142.89,142.89,92926.0,123.6308,123.6481,123.5875,123.5875,92926.0
2020-01-28 14:35:00,142.9,142.97,142.87,142.95,36704.0,123.5962,123.6567,123.5702,123.6394,36704.0
2020-01-28 14:40:00,142.95,143.03,142.94,143.02,43974.0,123.6394,123.7086,123.6308,123.7,43974.0
2020-01-28 14:45:00,143.02,143.15,143.01,143.15,122079.0,123.7,123.8124,123.6913,123.8124,122079.0
2020-01-28 14:50:00,143.16,143.23,143.14,143.15,105895.0,123.8211,123.8816,123.8038,123.8124,105895.0
2020-01-28 14:55:00,143.14,143.21,143.11,143.21,85120.0,123.8038,123.8643,123.7778,123.8643,85120.0
2020-01-28 15:00:00,143.21,143.37,143.2,143.36,162006.0,123.8643,124.0027,123.8556,123.994,162006.0
2020-01-28 15:05:00,143.36,143.36,143.22,143.23,58397.0,123.994,123.994,123.8729,123.8816,58397.0
2020-01-28 15:10:00,143.24,143.29,143.22,143.24,20542.0,123.8902,123.9335,123.8729,123.8902,20542.0
2020-01-28 15:15:00,143.24,143.27,143.17,143.19,79526.0,123.8902,123.9162,123.8297,123.847,79526.0
2020-01-28 15:20:00,143.2,143.21,143.06,143.19,183010.0,123.8556,123.8643,123.7346,123.847,183010.0
2020-01-28 15:25:00,143.19,143.22,143.09,143.09,239505.0,123.847,123.8729,123.7605,123.7605,239505.0
2020-01-28 15:30:00,143.09,143.13,143.02,143.02,172461.0,123.7605,123.7951,123.7,123.7,172461.0
2020-01-28 15:35:00,143.03,143.06,142.97,142.98,126280.0,123.7086,123.7346,123.6567,123.6654,126280.0
2020-01-28 15:40:00,142.98,143.06,142.98,143.01,60886.0,123.6654,123.7346,123.6654,123.6913,60886.0
2020-01-28 15:45:00,143.01,143.02,142.95,142.95,71772.0,123.6913,123.7,123.6394,123.6394,71772.0
2020-01-28 15:50:00,142.95,143.0,142.91,143.0,255583.0,123.6394,123.6827,123.6048,123.6827,255583.0
2020-01-28 15:55:00,143.0,143.15,142.98,143.14,814611.0,123.6827,123.8124,123.6654,123.8038,814611.0
2020-01-29 09:30:00,143.44,143.53,143.43,143.45,178037.0,124.0632,124.1411,124.0546,124.0719,178037.0
2020-01-29 09:35:00,143.45,143.61,143.45,143.61,58054.0,124.0719,124.2103,124.0719,124.2103,58054.0
2020-01-29 09:40:00,143.6,143.66,143.56,143.62,105756.0,124.2016,124.2535,124.167,124.2189,105756.0
2020-01-29 09:45:00,143.61,143.8,143.58,143.8,45659.0,124.2103,124.3746,124.1843,124.3746,45659.0
2020-01-29 09:50:00,143.82,143.91,143.72,143.79,106115.0,124.3919,124.4697,124.3054,124.3659,106115.0
2020-01-29 09:55:00,143.78,144.0,143.77,143.95,87189.0,124.3573,124.5476,124.3487,124.5043,87189.0
2020-01-29 10:00:00,143.96,144.11,143.96,144.07,274795.0,124.513,124.6427,124.513,124.6081,274795.0
2020-01-29 10:05:00,144.07,144.08,143.93,144.02,94787.0,124.6081,124.6168,124.487,124.5649,94787.0
2020-01-29 10:10:00,144.02,144.11,143.96,143.99,66444.0,124.5649,124.6427,124.513,124.5389,66444.0
2020-01-29 10:15:00,144.0,144.0,143.91,143.95,287724.0,124.5476,124.5476,124.4697,124.5043,287724.0
2020-01-29 10:20:00,143.94,143.94,143.75,143.79,43181.0,124.4957,124.4957,124.3314,124.3659,43181.0
2020-01-29 10:25:00,143.79,143.87,143.79,143.86,28396.0,124.3659,124.4351,124.3659,124.4265,28396.0
2020-01-29 10:30:00,143.86,143.92,143.85,143.88,26704.0,124.4265,124.4784,124.4178,124.4438,26704.0
2020-01-29 10:35:00,143.89,143.95,143.78,143.85,36061.0,124.4524,124.5043,124.3573,124.4178,36061.0
2020-01-29 10:40:00,143.84,143.85,143.79,143.85,66058.0,124.4092,124.4178,124.3659,124.4178,66058.0
2020-01-29 10:45:00,143.85,143.87,143.77,143.78,29641.0,124.4178,124.4351,124.3487,124.3573,29641.0
2020-01-29 10:50:00,143.79,143.79,143.63,143.65,58145.0,124.3659,124.3659,124.2276,124.2449,58145.0
2020-01-29 10:55:00,143.65,143.75,143.65,143.74,25161.0,124.2449,124.3314,124.2449,124.3227,25161.0
2020-01-29 11:00:00,143.74,143.74,143.66,143.7,43590.0,124.3227,124.3227,124.2535,124.2881,43590.0
2020-01-29 11:05:00,143.71,143.8,143.7,143.8,101758.0,124.2968,124.3746,124.2881,124.3746,101758.0
2020-01-29 11:10:00,143.81,143.85,143.78,143.82,43097.0,124.3832,124.4178,124.3573,124.3919,43097.0
2020-01-29 11:15:00,143.81,143.81,143.72,143.78,79349.0,124.3832,124.3832,124.3054,124.3573,79349.0
2020-01-29 11:20:00,143.78,143.8,143.67,143.67,27971.0,124.3573,124.3746,124.2622,124.2622,27971.0
2020-01-29 11:25:00,143.67,143.78,143.67,143.77,84044.0,124.2622,124.3573,124.2622,124.3487,84044.0
2020-01-29 11:30:00,143.77,143.86,143.74,143.86,27979.0,124.3487,124.4265,124.3227,124.4265,27979.0
2020-01-29 11:35:00,143.87,143.89,143.81,143.89,33003.0,124.4351,124.4524,124.3832,124.4524,33003.0
2020-01-29 11:40:00,143.88,143.94,143.86,143.91,98590.0,124.4438,124.4957,124.4265,124.4697,98590.0
2020-01-29 11:45:00,143.91,143.92,143.86,143.87,10427.0,124.4697,124.4784,124.4265,124.4351,10427.0
2020-01-29 11:50:00,143.88,143.92,143.88,143.91,28532.0,124.4438,124.4784,124.4438,124.4697,28532.0
2020-01-29 11:55:00,143.9,143.93,143.88,143.91,45157.0,124.4611,124.487,124.4438,124.4697,45157.0
2020-01-29 12:00:00,143.9,143.94,143.88,143.92,37579.0,124.4611,124.4957,124.4438,124.4784,37579.0
2020-01-29 12:05:00,143.92,143.93,143.89,143.91,4304.0,124.4784,124.487,124.4524,124.4697,4304.0
2020-01-29 12:10:00,143.92,143.97,143.92,143.92,33242.0,124.4784,124.5216,124.4784,124.4784,33242.0
2020-01-29 12:15:00,143.92,143.94,143.88,143.9,23809.0,124.4784,124.4957,124.4438,124.4611,23809.0
2020-01-29 12:20:00,143.9,143.91,143.83,143.84,12201.0,124.4611,124.4697,124.4005,124.4092,12201.0
2020-01-29 12:25:00,143.84,143.85,143.76,143.79,32358.0,124.4092,124.4178,124.34,124.3659,32358.0
2020-01-29 12:30:00,143.8,143.8,143.78,143.79,13462.0,124.3746,124.3746,124.3573,124.3659,13462.0
2020-01-29 12:35:00,143.79,143.84,143.78,143.82,20306.0,124.3659,124.4092,124.3573,124.3919,20306.0
2020-01-29 12:40:00,143.82,143.83,143.79,143.8,10644.0,124.3919,124.4005,124.3659,124.3746,10644.0
2020-01-29 12:45:00,143.81,143.85,143.8,143.84,9721.0,124.3832,124.4178,124.3746,124.4092,9721.0
2020-01-29 12:50:00,143.84,143.84,143.82,143.84,9831.0,124.4092,124.4092,124.3919,124.4092,9831.0
2020-01-29 12:55:00,143.84,143.88,143.82,143.88,24218.0,124.4092,124.4438,124.3919,124.4438,24218.0
2020-01-29 13:00:00,143.88,143.89,143.86,143.88,10972.0,124.4438,124.4524,124.4265,124.4438,10972.0
2020-01-29 13:05:00,143.89,143.94,143.88,143.93,26500.0,124.4524,124.4957,124.4438,124.487,26500.0
2020-01-29 13:10:00,143.93,143.97,143.92,143.95,21974.0,124.487,124.5216,124.4784,124.5043,21974.0
2020-01-29 13:15:00,143.95,143.97,143.94,143.97,19877.0,124.5043,124.5216,124.4957,124.5216,19877.0
2020-01-29 13:20:00,143.97,144.01,143.95,144.0,20431.0,124.5216,124.5562,124.5043,124.5476,20431.0
2020-01-29 13:25:00,143.99,143.99,143.92,143.93,45391.0,124.5389,124.5389,124.4784,124.487,45391.0
2020-01-29 13:30:00,143.93,143.93,143.89,143.93,38665.0,124.487,124.487,124.4524,124.487,38665.0
2020-01-29 13:35:00,143.93,143.98,143.92,143.97,21514.0,124.487,124.5303,124.4784,124.5216,21514.0
2020-01-29 13:40:00,143.97,143.99,143.95,143.97,13500.0,124.5216,124.5389,124.5043,124.5216,13500.0
2020-01-29 13:45:00,143.97,144.01,143.94,144.0,75152.0,124.5216,124.5562,124.4957,124.5476,75152.0
2020-01-29 13:50:00,144.01,144.02,143.97,143.97,168996.0,124.5562,124.5649,124.5216,124.5216,168996.0
2020-01-29 13:55:00,143.96,143.99,143.88,143.92,54050.0,124.513,124.5389,124.4438,124.4784,54050.0
2020-01-29 14:00:00,143.93,144.05,143.83,143.89,83872.0,124.487,124.5908,124.4005,124.4524,83872.0
2020-01-29 14:05:00,143.88,144.06,143.88,144.06,47726.0,124.4438,124.5995,124.4438,124.5995,47726.0
2020-01-29 14:10:00,144.05,144.16,144.01,144.14,61336.0,124.5908,124.686,124.5562,124.6687,61336.0
2020-01-29 14:15:00,144.13,144.16,144.08,144.11,45310.0,124.66,124.686,124.6168,124.6427,45310.0
2020-01-29 14:20:00,144.1,144.21,144.04,144.18,47139.0,124.6341,124.7292,124.5822,124.7033,47139.0
2020-01-29 14:25:00,144.17,144.26,144.13,144.24,22945.0,124.6946,124.7725,124.66,124.7552,22945.0
2020-01-29 14:30:00,144.24,144.24,144.11,144.15,66069.0,124.7552,124.7552,124.6427,124.6773,66069.0
2020-01-29 14:35:00,144.16,144.23,144.12,144.21,51471.0,124.686,124.7465,124.6514,124.7292,51471.0
2020-01-29 14:40:00,144.22,144.42,144.22,144.39,139741.0,124.7379,124.9108,124.7379,124.8849,139741.0
2020-01-29 14:45:00,144.4,144.41,144.24,144.28,157167.0,124.8935,124.9022,124.7552,124.7898,157167.0
2020-01-29 14:50:00,144.29,144.58,144.26,144.56,162574.0,124.7984,125.0492,124.7725,125.0319,162574.0
2020-01-29 14:55:00,144.56,144.56,144.22,144.37,413094.0,125.0319,125.0319,124.7379,124.8676,413094.0
2020-01-29 15:00:00,144.36,144.58,144.34,144.55,165177.0,124.8589,125.0492,124.8417,125.0233,165177.0
2020-01-29 15:05:00,144.54,144.55,144.36,144.47,241805.0,125.0146,125.0233,124.8589,124.9541,241805.0
2020-01-29 15:10:00,144.48,144.62,144.46,144.6,244122.0,124.9627,125.0838,124.9454,125.0665,244122.0
2020-01-29 15:15:00,144.61,144.7,144.51,144.51,202899.0,125.0752,125.153,124.9887,124.9887,202899.0
2020-01-29 15:20:00,144.51,144.58,144.5,144.55,48891.0,124.9887,125.0492,124.98,125.0233,48891.0
2020-01-29 15:25:00,144.55,144.55,144.42,144.43,35789.0,125.0233,125.0233,124.9108,124.9195,35789.0
2020-01-29 15:30:00,144.43,144.45,144.33,144.35,88589.0,124.9195,124.9368,124.833,124.8503,88589.0
2020-01-29 15:35:00,144.34,144.37,144.3,144.31,82851.0,124.8417,124.8676,124.8071,124.8157,82851.0
2020-01-29 15:40:00,144.31,144.44,144.3,144.39,109437.0,124.8157,124.9281,124.8071,124.8849,109437.0
2020-01-29 15:45:00,144.4,144.43,144.38,144.42,92297.0,124.8935,124.9195,124.8762,124.9108,92297.0
2020-01-29 15:50:00,144.42,144.52,144.41,144.5,749639.0,124.9108,124.9973,124.9022,124.98,749639.0
2020-01-29 15:55:00,144.51,144.57,144.49,144.55,758167.0,124.9887,125.0406,124.9714,125.0233,758167.0
2020-01-30 09:30:00,144.9,144.91,144.54,144.58,476561.0,125.326,125.3347,125.0146,125.0492,476561.0
2020-01-30 09:35:00,144.57,144.58,144.29,144.4,335713.0,125.0406,125.0492,124.7984,124.8935,335713.0
2020-01-30 09:40:00,144.38,144.57,144.37,144.55,222610.0,124.8762,125.0406,124.8676,125.0233,222610.0
2020-01-30 09:45:00,144.55,144.56,144.38,144.5,117955.0,125.0233,125.0319,124.8762,124.98,117955.0
2020-01-30 09:50:00,144.51,144.71,144.49,144.67,100011.0,124.9887,125.1617,124.9714,125.1271,100011.0
2020-01-30 09:55:00,144.67,144.73,144.6,144.63,103718.0,125.1271,125.179,125.0665,125.0925,103718.0
2020-01-30 10:00:00,144.64,144.79,144.63,144.73,106545.0,125.1011,125.2309,125.0925,125.179,106545.0
2020-01-30 10:05:00,144.73,144.76,144.55,144.58,112775.0,125.179,125.2049,125.0233,125.0492,112775.0
2020-01-30 10:10:00,144.59,144.76,144.59,144.75,77213.0,125.0579,125.2049,125.0579,125.1963,77213.0
2020-01-30 10:15:00,144.75,144.82,144.73,144.79,410082.0,125.1963,125.2568,125.179,125.2309,410082.0
2020-01-30 10:20:00,144.81,144.88,144.79,144.87,82949.0,125.2482,125.3087,125.2309,125.3001,82949.0
2020-01-30 10:25:00,144.87,144.87,144.74,144.76,83950.0,125.3001,125.3001,125.1876,125.2049,83950.0
2020-01-30 10:30:00,144.77,145.06,144.77,145.03,120049.0,125.2136,125.4644,125.2136,125.4384,120049.0
2020-01-30 10:35:00,145.04,145.22,145.03,145.22,110087.0,125.4471,125.6028,125.4384,125.6028,110087.0
2020-01-30 10:40:00,145.23,145.38,145.16,145.2,249493.0,125.6114,125.7412,125.5509,125.5855,249493.0
2020-01-30 10:45:00,145.21,145.27,145.1,145.17,117511.0,125.5941,125.646,125.499,125.5595,117511.0
2020-01-30 10:50:00,145.17,145.31,145.16,145.29,83807.0,125.5595,125.6806,125.5509,125.6633,83807.0
2020-01-30 10:55:00,145.29,145.4,145.26,145.38,97707.0,125.6633,125.7585,125.6374,125.7412,97707.0
2020-01-30 11:00:00,145.38,145.39,145.22,145.27,82134.0,125.7412,125.7498,125.6028,125.646,82134.0
2020-01-30 11:05:00,145.28,145.29,145.12,145.24,84336.0,125.6547,125.6633,125.5163,125.6201,84336.0
2020-01-30 11:10:00,145.23,145.24,145.09,145.12,79538.0,125.6114,125.6201,125.4903,125.5163,79538.0
2020-01-30 11:15:00,145.12,145.18,145.07,145.08,47671.0,125.5163,125.5682,125.473,125.4817,47671.0
2020-01-30 11:20:00,145.08,145.12,144.99,145.0,48502.0,125.4817,125.5163,125.4038,125.4125,48502.0
2020-01-30 11:25:00,145.0,145.07,144.96,145.05,186288.0,125.4125,125.473,125.3779,125.4557,186288.0
2020-01-30 11:30:00,145.05,145.16,145.05,145.13,91909.0,125.4557,125.5509,125.4557,125.5249,91909.0
2020-01-30 11:35:00,145.12,145.13,145.0,145.04,135383.0,125.5163,125.5249,125.4125,125.4471,135383.0
2020-01-30 11:40:00,145.04,145.19,145.0,145.16,53529.0,125.4471,125.5768,125.4125,125.5509,53529.0
2020-01-30 11:45:00,145.16,145.18,144.99,144.99,67340.0,125.5509,125.5682,125.4038,125.4038,67340.0
2020-01-30 11:50:00,145.01,145.02,144.82,144.91,72287.0,125.4211,125.4298,125.2568,125.3347,72287.0
2020-01-30 11:55:00,144.91,145.03,144.9,145.03,45326.0,125.3347,125.4384,125.326,125.4384,45326.0
2020-01-30 12:00:00,145.01,145.05,144.84,144.84,86182.0,125.4211,125.4557,125.2741,125.2741,86182.0
2020-01-30 12:05:00,144.85,145.01,144.85,144.98,80900.0,125.2828,125.4211,125.2828,125.3952,80900.0
2020-01-30 12:10:00,144.98,145.14,144.98,145.14,58003.0,125.3952,125.5336,125.3952,125.5336,58003.0
2020-01-30 12:15:00,145.14,145.19,145.11,145.12,41911.0,125.5336,125.5768,125.5076,125.5163,41911.0
2020-01-30 12:20:00,145.12,145.2,145.1,145.12,28142.0,125.5163,125.5855,125.499,125.5163,28142.0
2020-01-30 12:25:00,145.12,145.27,145.09,145.27,36560.0,125.5163,125.646,125.4903,125.646,36560.0
2020-01-30 12:30:00,145.27,145.28,145.21,145.23,82549.0,125.646,125.6547,125.5941,125.6114,82549.0
2020-01-30 12:35:00,145.23,145.44,145.2,145.37,102044.0,125.6114,125.7931,125.5855,125.7325,102044.0
2020-01-30 12:40:00,145.37,145.47,145.32,145.46,57327.0,125.7325,125.819,125.6893,125.8104,57327.0
2020-01-30 12:45:00,145.46,145.59,145.44,145.57,59268.0,125.8104,125.9228,125.7931,125.9055,59268.0
2020-01-30 12:50:00,145.56,145.59,145.41,145.44,135373.0,125.8968,125.9228,125.7671,125.7931,135373.0
2020-01-30 12:55:00,145.44,145.52,145.41,145.5,67623.0,125.7931,125.8622,125.7671,125.845,67623.0
2020-01-30 13:00:00,145.48,145.5,145.4,145.45,56071.0,125.8277,125.845,125.7585,125.8017,56071.0
2020-01-30 13:05:00,145.45,145.53,145.43,145.5,72282.0,125.8017,125.8709,125.7844,125.845,72282.0
2020-01-30 13:10:00,145.5,145.52,145.32,145.38,85278.0,125.845,125.8622,125.6893,125.7412,85278.0
2020-01-30 13:15:00,145.37,145.43,145.32,145.43,27916.0,125.7325,125.7844,125.6893,125.7844,27916.0
2020-01-30 13:20:00,145.43,145.44,145.36,145.43,32012.0,125.7844,125.7931,125.7239,125.7844,32012.0
2020-01-30 13:25:00,145.43,145.47,145.38,145.43,40148.0,125.7844,125.819,125.7412,125.7844,40148.0
2020-01-30 13:30:00,145.44,145.48,145.34,145.41,40564.0,125.7931,125.8277,125.7066,125.7671,40564.0
2020-01-30 13:35:00,145.41,145.5,145.4,145.5,19938.0,125.7671,125.845,125.7585,125.845,19938.0
2020-01-30 13:40:00,145.5,145.5,145.35,145.42,50918.0,125.845,125.845,125.7152,125.7758,50918.0
2020-01-30 13:45:00,145.42,145.52,145.4,145.52,48346.0,125.7758,125.8622,125.7585,125.8622,48346.0
2020-01-30 13:50:00,145.54,145.56,145.47,145.49,45441.0,125.8795,125.8968,125.819,125.8363,45441.0
2020-01-30 13:55:00,145.48,145.56,145.47,145.56,38880.0,125.8277,125.8968,125.819,125.8968,38880.0
2020-01-30 14:00:00,145.55,145.59,145.5,145.58,48569.0,125.8882,125.9228,125.845,125.9141,48569.0
2020-01-30 14:05:00,145.58,145.63,145.47,145.47,112113.0,125.9141,125.9574,125.819,125.819,112113.0
2020-01-30 14:10:00,145.48,145.5,145.43,145.46,54215.0,125.8277,125.845,125.7844,125.8104,54215.0
2020-01-30 14:15:00,145.46,145.49,145.41,145.42,69316.0,125.8104,125.8363,125.7671,125.7758,69316.0
2020-01-30 14:20:00,145.42,145.5,145.41,145.46,45287.0,125.7758,125.845,125.7671,125.8104,45287.0
2020-01-30 14:25:00,145.46,145.49,145.35,145.35,460289.0,125.8104,125.8363,125.7152,125.7152,460289.0
2020-01-30 14:30:00,145.36,145.58,145.36,145.55,75550.0,125.7239,125.9141,125.7239,125.8882,75550.0
2020-01-30 14:35:00,145.56,145.59,145.48,145.5,49703.0,125.8968,125.9228,125.8277,125.845,49703.0
2020-01-30 14:40:00,145.5,145.67,145.23,145.6,414224.0,125.845,125.992,125.6114,125.9314,414224.0
2020-01-30 14:45:00,145.59,145.63,145.24,145.36,241519.0,125.9228,125.9574,125.6201,125.7239,241519.0
2020-01-30 14:50:00,145.34,145.49,145.29,145.31,229000.0,125.7066,125.8363,125.6633,125.6806,229000.0
2020-01-30 14:55:00,145.31,145.33,144.91,145.09,302800.0,125.6806,125.6979,125.3347,125.4903,302800.0
2020-01-30 15:00:00,145.1,145.11,144.75,144.8,344193.0,125.499,125.5076,125.1963,125.2395,344193.0
2020-01-30 15:05:00,144.79,144.93,144.76,144.91,153732.0,125.2309,125.352,125.2049,125.3347,153732.0
2020-01-30 15:10:00,144.92,144.98,144.83,144.86,96528.0,125.3433,125.3952,125.2655,125.2914,96528.0
2020-01-30 15:15:00,144.85,144.9,144.69,144.72,111139.0,125.2828,125.326,125.1444,125.1703,111139.0
2020-01-30 15:20:00,144.71,144.73,144.57,144.66,251971.0,125.1617,125.179,125.0406,125.1184,251971.0
2020-01-30 15:25:00,144.66,144.79,144.63,144.78,131701.0,125.1184,125.2309,125.0925,125.2222,131701.0
2020-01-30 15:30:00,144.77,144.79,144.67,144.74,112978.0,125.2136,125.2309,125.1271,125.1876,112978.0
2020-01-30 15:35:00,144.73,144.78,144.69,144.72,65870.0,125.179,125.2222,125.1444,125.1703,65870.0
2020-01-30 15:40:00,144.72,144.77,144.62,144.69,136108.0,125.1703,125.2136,125.0838,125.1444,136108.0
2020-01-30 15:45:00,144.69,144.72,144.55,144.56,170622.0,125.1444,125.1703,125.0233,125.0319,170622.0
2020-01-30 15:50:00,144.56,144.67,144.56,144.66,398063.0,125.0319,125.1271,125.0319,125.1184,398063.0
2020-01-30 15:55:00,144.67,144.68,144.57,144.57,780828.0,125.1271,125.1357,125.0406,125.0406,780828.0
2020-01-31 09:30:00,145.17,145.28,145.09,145.22,120612.0,125.5595,125.6547,125.4903,125.6028,120612.0
2020-01-31 09:35:00,145.22,145.28,145.09,145.13,134423.0,125.6028,125.6547,125.4903,125.5249,134423.0
2020-01-31 09:40:00,145.14,145.49,145.14,145.49,228593.0,125.5336,125.8363,125.5336,125.8363,228593.0
2020-01-31 09:45:00,145.5,145.58,145.44,145.5,116207.0,125.845,125.9141,125.7931,125.845,116207.0
2020-01-31 09:50:00,145.5,145.62,145.46,145.5,58844.0,125.845,125.9487,125.8104,125.845,58844.0
2020-01-31 09:55:00,145.51,145.51,145.4,145.41,110220.0,125.8536,125.8536,125.7585,125.7671,110220.0
2020-01-31 10:00:00,145.42,145.55,145.4,145.52,55775.0,125.7758,125.8882,125.7585,125.8622,55775.0
2020-01-31 10:05:00,145.48,145.65,145.47,145.64,101802.0,125.8277,125.9747,125.819,125.966,101802.0
2020-01-31 10:10:00,145.65,145.66,145.48,145.55,97889.0,125.9747,125.9833,125.8277,125.8882,97889.0
2020-01-31 10:15:00,145.56,145.67,145.55,145.56,305408.0,125.8968,125.992,125.8882,125.8968,305408.0
2020-01-31 10:20:00,145.57,145.59,145.47,145.53,106061.0,125.9055,125.9228,125.819,125.8709,106061.0
2020-01-31 10:25:00,145.54,145.62,145.47,145.61,93836.0,125.8795,125.9487,125.819,125.9401,93836.0
2020-01-31 10:30:00,145.62,145.64,145.47,145.49,80920.0,125.9487,125.966,125.819,125.8363,80920.0
2020-01-31 10:35:00,145.49,145.53,145.43,145.47,83832.0,125.8363,125.8709,125.7844,125.819,83832.0
2020-01-31 10:40:00,145.47,145.49,145.38,145.48,79108.0,125.819,125.8363,125.7412,125.8277,79108.0
2020-01-31 10:45:00,145.47,145.56,145.44,145.54,179286.0,125.819,125.8968,125.7931,125.8795,179286.0
2020-01-31 10:50:00,145.54,145.68,145.54,145.56,199858.0,125.8795,126.0006,125.8795,125.8968,199858.0
2020-01-31 10:55:00,145.57,145.65,145.47,145.57,132792.0,125.9055,125.9747,125.819,125.9055,132792.0
2020-01-31 11:00:00,145.57,145.66,145.55,145.59,264384.0,125.9055,125.9833,125.8882,125.9228,264384.0
2020-01-31 11:05:00,145.6,145.73,145.59,145.73,59595.0,125.9314,126.0439,125.9228,126.0439,59595.0
2020-01-31 11:10:00,145.73,145.75,145.61,145.7,51733.0,126.0439,126.0612,125.9401,126.0179,51733.0
2020-01-31 11:15:00,145.71,145.8,145.62,145.63,111337.0,126.0266,126.1044,125.9487,125.9574,111337.0
2020-01-31 11:20:00,145.64,145.76,145.61,145.76,70599.0,125.966,126.0698,125.9401,126.0698,70599.0
2020-01-31 11:25:00,145.75,145.8,145.68,145.8,269873.0,126.0612,126.1044,126.0006,126.1044,269873.0
2020-01-31 11:30:00,145.8,145.9,145.76,145.81,245542.0,126.1044,126.1909,126.0698,126.1131,245542.0
2020-01-31 11:35:00,145.8,145.82,145.7,145.77,55204.0,126.1044,126.1217,126.0179,126.0785,55204.0
2020-01-31 11:40:00,145.76,145.77,145.62,145.66,74701.0,126.0698,126.0785,125.9487,125.9833,74701.0
2020-01-31 11:45:00,145.66,145.66,145.48,145.49,63619.0,125.9833,125.9833,125.8277,125.8363,63619.0
2020-01-31 11:50:00,145.48,145.55,145.37,145.38,69869.0,125.8277,125.8882,125.7325,125.7412,69869.0
2020-01-31 11:55:00,145.38,145.39,145.24,145.27,80916.0,125.7412,125.7498,125.6201,125.646,80916.0
2020-01-31 12:00:00,145.28,145.36,145.24,145.34,107748.0,125.6547,125.7239,125.6201,125.7066,107748.0
2020-01-31 12:05:00,145.34,145.35,145.29,145.33,84186.0,125.7066,125.7152,125.6633,125.6979,84186.0
2020-01-31 12:10:00,145.34,145.48,145.32,145.47,40892.0,125.7066,125.8277,125.6893,125.819,40892.0
2020-01-31 12:15:00,145.48,145.53,145.46,145.5,47538.0,125.8277,125.8709,125.8104,125.845,47538.0
2020-01-31 12:20:00,145.51,145.58,145.49,145.58,21366.0,125.8536,125.9141,125.8363,125.9141,21366.0
2020-01-31 12:25:00,145.59,145.63,145.53,145.56,23917.0,125.9228,125.9574,125.8709,125.8968,23917.0
2020-01-31 12:30:00,145.56,145.67,145.55,145.66,35834.0,125.8968,125.992,125.8882,125.9833,35834.0
2020-01-31 12:35:00,145.66,145.81,145.65,145.69,264264.0,125.9833,126.1131,125.9747,126.0093,264264.0
2020-01-31 12:40:00,145.71,145.73,145.42,145.43,123759.0,126.0266,126.0439,125.7758,125.7844,123759.0
2020-01-31 12:45:00,145.46,145.53,145.43,145.51,99912.0,125.8104,125.8709,125.7844,125.8536,99912.0
2020-01-31 12:50:00,145.53,145.61,145.43,145.47,195759.0,125.8709,125.9401,125.7844,125.819,195759.0
2020-01-31 12:55:00,145.49,145.51,145.42,145.45,129283.0,125.8363,125.8536,125.7758,125.8017,129283.0
2020-01-31 13:00:00,145.45,145.46,145.31,145.41,64980.0,125.8017,125.8104,125.6806,125.7671,64980.0
2020-01-31 13:05:00,145.4,145.45,145.39,145.44,34545.0,125.7585,125.8017,125.7498,125.7931,34545.0
2020-01-31 13:10:00,145.43,145.47,145.36,145.47,137837.0,125.7844,125.819,125.7239,125.819,137837.0
2020-01-31 13:15:00,145.48,145.49,145.36,145.41,43791.0,125.8277,125.8363,125.7239,125.7671,43791.0
2020-01-31 13:20:00,145.41,145.43,145.29,145.3,71897.0,125.7671,125.7844,125.6633,125.672,71897.0
2020-01-31 13:25:00,145.32,145.41,145.31,145.38,24429.0,125.6893,125.7671,125.6806,125.7412,24429.0
2020-01-31 13:30:00,145.39,145.55,145.38,145.51,57723.0,125.7498,125.8882,125.7412,125.8536,57723.0
2020-01-31 13:35:00,145.51,145.55,145.5,145.53,50956.0,125.8536,125.8882,125.845,125.8709,50956.0
2020-01-31 13:40:00,145.52,145.59,145.47,145.59,53134.0,125.8622,125.9228,125.819,125.9228,53134.0
2020-01-31 13:45:00,145.6,145.6,145.5,145.5,56782.0,125.9314,125.9314,125.845,125.845,56782.0
2020-01-31 13:50:00,145.52,145.56,145.43,145.44,60720.0,125.8622,125.8968,125.7844,125.7931,60720.0
2020-01-31 13:55:00,145.44,145.51,145.44,145.48,123622.0,125.7931,125.8536,125.7931,125.8277,123622.0
2020-01-31 14:00:00,145.47,145.5,145.36,145.37,93192.0,125.819,125.845,125.7239,125.7325,93192.0
2020-01-31 14:05:00,145.38,145.42,145.36,145.38,77686.0,125.7412,125.7758,125.7239,125.7412,77686.0
2020-01-31 14:10:00,145.37,145.46,145.35,145.44,64794.0,125.7325,125.8104,125.7152,125.7931,64794.0
2020-01-31 14:15:00,145.44,145.46,145.39,145.46,50563.0,125.7931,125.8104,125.7498,125.8104,50563.0
2020-01-31 14:20:00,145.46,145.48,145.43,145.44,42731.0,125.8104,125.8277,125.7844,125.7931,42731.0
2020-01-31 14:25:00,145.44,145.48,145.42,145.45,84301.0,125.7931,125.8277,125.7758,125.8017,84301.0
2020-01-31 14:30:00,145.46,145.46,145.32,145.39,130283.0,125.8104,125.8104,125.6893,125.7498,130283.0
2020-01-31 14:35:00,145.39,145.5,145.39,145.49,38424.0,125.7498,125.845,125.7498,125.8363,38424.0
2020-01-31 14:40:00,145.5,145.58,145.49,145.58,37021.0,125.845,125.9141,125.8363,125.9141,37021.0
2020-01-31 14:45:00,145.58,145.74,145.55,145.73,110374.0,125.9141,126.0525,125.8882,126.0439,110374.0
2020-01-31 14:50:00,145.73,145.95,145.72,145.95,176333.0,126.0439,126.2342,126.0352,126.2342,176333.0
2020-01-31 14:55:00,145.95,145.99,145.32,145.39,735931.0,126.2342,126.2688,125.6893,125.7498,735931.0
2020-01-31 15:00:00,145.38,145.67,145.35,145.65,316826.0,125.7412,125.992,125.7152,125.9747,316826.0
2020-01-31 15:05:00,145.66,145.68,145.53,145.63,101463.0,125.9833,126.0006,125.8709,125.9574,101463.0
2020-01-31 15:10:00,145.64,145.84,145.63,145.83,167671.0,125.966,126.139,125.9574,126.1304,167671.0
2020-01-31 15:15:00,145.84,145.93,145.79,145.82,179314.0,126.139,126.2169,126.0958,126.1217,179314.0
2020-01-31 15:20:00,145.81,145.84,145.77,145.8,55513.0,126.1131,126.139,126.0785,126.1044,55513.0
2020-01-31 15:25:00,145.8,145.93,145.79,145.92,133972.0,126.1044,126.2169,126.0958,126.2082,133972.0
2020-01-31 15:30:00,145.92,145.93,145.83,145.89,95436.0,126.2082,126.2169,126.1304,126.1823,95436.0
2020-01-31 15:35:00,145.89,145.95,145.87,145.94,127186.0,126.1823,126.2342,126.165,126.2255,127186.0
2020-01-31 15:40:00,145.94,145.98,145.63,145.68,303139.0,126.2255,126.2601,125.9574,126.0006,303139.0
2020-01-31 15:45:00,145.67,145.91,145.6,145.88,285787.0,125.992,126.1996,125.9314,126.1736,285787.0
2020-01-31 15:50:00,145.87,145.9,145.71,145.86,593612.0,126.165,126.1909,126.0266,126.1563,593612.0
2020-01-31 15:55:00,145.87,145.93,145.78,145.84,490369.0,126.165,126.2169,126.0871,126.139,490369.0
2020-02-03 09:30:00,144.94,145.0,144.78,144.8,406886.0,125.569,125.621,125.4304,125.4477,406886.0
2020-02-03 09:35:00,144.8,144.8,144.63,144.78,287472.0,125.4477,125.4477,125.3004,125.4304,287472.0
2020-02-03 09:40:00,144.78,144.95,144.75,144.85,370018.0,125.4304,125.5777,125.4044,125.491,370018.0
2020-02-03 09:45:00,144.84,144.85,144.72,144.77,181838.0,125.4824,125.491,125.3784,125.4217,181838.0
2020-02-03 09:50:00,144.77,144.77,144.64,144.76,181544.0,125.4217,125.4217,125.3091,125.4131,181544.0
2020-02-03 09:55:00,144.75,144.97,144.69,144.87,1222767.0,125.4044,125.595,125.3524,125.5084,1222767.0
2020-02-03 10:00:00,144.81,144.85,144.34,144.39,430041.0,125.4564,125.491,125.0492,125.0925,430041.0
2020-02-03 10:05:00,144.4,144.76,144.4,144.65,432755.0,125.1012,125.4131,125.1012,125.3178,432755.0
2020-02-03 10:10:00,144.65,144.65,144.46,144.56,144307.0,125.3178,125.3178,125.1532,125.2398,144307.0
2020-02-03 10:15:00,144.55,144.67,144.53,144.59,136538.0,125.2311,125.3351,125.2138,125.2658,136538.0
2020-02-03 10:20:00,144.6,144.6,144.33,144.36,210227.0,125.2745,125.2745,125.0405,125.0665,210227.0
2020-02-03 10:25:00,144.36,144.37,144.12,144.19,339188.0,125.0665,125.0752,124.8586,124.9193,339188.0
2020-02-03 10:30:00,144.18,144.43,144.18,144.42,365535.0,124.9106,125.1272,124.9106,125.1185,365535.0
2020-02-03 10:35:00,144.42,144.44,144.24,144.25,626772.0,125.1185,125.1358,124.9626,124.9712,626772.0
2020-02-03 10:40:00,144.24,144.47,144.22,144.43,190645.0,124.9626,125.1618,124.9452,125.1272,190645.0
2020-02-03 10:45:00,144.42,144.63,144.39,144.62,65650.0,125.1185,125.3004,125.0925,125.2918,65650.0
2020-02-03 10:50:00,144.62,144.79,144.58,144.73,66730.0,125.2918,125.4391,125.2571,125.3871,66730.0
2020-02-03 10:55:00,144.73,144.74,144.64,144.66,51347.0,125.3871,125.3957,125.3091,125.3264,51347.0
2020-02-03 11:00:00,144.65,144.73,144.58,144.71,38063.0,125.3178,125.3871,125.2571,125.3698,38063.0
2020-02-03 11:05:00,144.72,144.82,144.72,144.75,54037.0,125.3784,125.4651,125.3784,125.4044,54037.0
2020-02-03 11:10:00,144.77,144.94,144.75,144.93,169112.0,125.4217,125.569,125.4044,125.5604,169112.0
2020-02-03 11:15:00,144.93,145.07,144.89,144.95,112618.0,125.5604,125.6816,125.5257,125.5777,112618.0
2020-02-03 11:20:00,144.95,145.05,144.93,144.96,76057.0,125.5777,125.6643,125.5604,125.5863,76057.0
2020-02-03 11:25:00,144.99,145.09,144.96,145.08,151178.0,125.6123,125.699,125.5863,125.6903,151178.0
2020-02-03 11:30:00,145.06,145.19,145.0,145.19,98708.0,125.673,125.7856,125.621,125.7856,98708.0
2020-02-03 11:35:00,145.19,145.29,145.19,145.24,114233.0,125.7856,125.8722,125.7856,125.8289,114233.0
2020-02-03 11:40:00,145.25,145.65,145.25,145.59,146653.0,125.8376,126.1841,125.8376,126.1321,146653.0
2020-02-03 11:45:00,145.58,145.67,145.52,145.57,101678.0,126.1235,126.2015,126.0715,126.1148,101678.0
2020-02-03 11:50:00,145.58,145.76,145.55,145.64,198700.0,126.1235,126.2794,126.0975,126.1755,198700.0
2020-02-03 11:55:00,145.64,145.67,145.44,145.45,92420.0,126.1755,126.2015,126.0022,126.0109,92420.0
2020-02-03 12:00:00,145.46,145.61,145.44,145.44,59571.0,126.0195,126.1495,126.0022,126.0022,59571.0
2020-02-03 12:05:00,145.43,145.51,145.42,145.51,32009.0,125.9935,126.0628,125.9849,126.0628,32009.0
2020-02-03 12:10:00,145.51,145.56,145.4,145.4,37279.0,126.0628,126.1062,125.9675,125.9675,37279.0
2020-02-03 12:15:00,145.39,145.45,145.31,145.43,58098.0,125.9589,126.0109,125.8896,125.9935,58098.0
2020-02-03 12:20:00,145.43,145.44,145.27,145.3,49386.0,125.9935,126.0022,125.8549,125.8809,49386.0
2020-02-03 12:25:00,145.3,145.38,145.27,145.37,37234.0,125.8809,125.9502,125.8549,125.9415,37234.0
2020-02-03 12:30:00,145.36,145.41,145.31,145.41,53614.0,125.9329,125.9762,125.8896,125.9762,53614.0
2020-02-03 12:35:00,145.41,145.44,145.35,145.41,30915.0,125.9762,126.0022,125.9242,125.9762,30915.0
2020-02-03 12:40:00,145.4,145.43,145.31,145.34,55742.0,125.9675,125.9935,125.8896,125.9156,55742.0
2020-02-03 12:45:00,145.34,145.4,145.29,145.39,22789.0,125.9156,125.9675,125.8722,125.9589,22789.0
2020-02-03 12:50:00,145.35,145.37,145.27,145.32,38491.0,125.9242,125.9415,125.8549,125.8982,38491.0
2020-02-03 12:55:00,145.31,145.32,145.22,145.28,43855.0,125.8896,125.8982,125.8116,125.8636,43855.0
2020-02-03 13:00:00,145.28,145.35,145.26,145.34,19410.0,125.8636,125.9242,125.8462,125.9156,19410.0
2020-02-03 13:05:00,145.33,145.49,145.31,145.49,20619.0,125.9069,126.0455,125.8896,126.0455,20619.0
2020-02-03 13:10:00,145.49,145.67,145.47,145.64,77187.0,126.0455,126.2015,126.0282,126.1755,77187.0
2020-02-03 13:15:00,145.65,145.72,145.63,145.66,190487.0,126.1841,126.2448,126.1668,126.1928,190487.0
2020-02-03 13:20:00,145.66,145.68,145.57,145.6,96835.0,126.1928,126.2101,126.1148,126.1408,96835.0
2020-02-03 13:25:00,145.59,145.61,145.54,145.59,89999.0,126.1321,126.1495,126.0888,126.1321,89999.0
2020-02-03 13:30:00,145.59,145.67,145.55,145.61,39164.0,126.1321,126.2015,126.0975,126.1495,39164.0
2020-02-03 13:35:00,145.61,145.63,145.54,145.54,24767.0,126.1495,126.1668,126.0888,126.0888,24767.0
2020-02-03 13:40:00,145.54,145.67,145.53,145.65,47181.0,126.0888,126.2015,126.0802,126.1841,47181.0
2020-02-03 13:45:00,145.66,145.7,145.61,145.64,17807.0,126.1928,126.2274,126.1495,126.1755,17807.0
2020-02-03 13:50:00,145.63,145.72,145.6,145.64,47860.0,126.1668,126.2448,126.1408,126.1755,47860.0
2020-02-03 13:55:00,145.63,145.64,145.51,145.52,22236.0,126.1668,126.1755,126.0628,126.0715,22236.0
2020-02-03 14:00:00,145.51,145.61,145.51,145.57,146445.0,126.0628,126.1495,126.0628,126.1148,146445.0
2020-02-03 14:05:00,145.56,145.63,145.54,145.59,63183.0,126.1062,126.1668,126.0888,126.1321,63183.0
2020-02-03 14:10:00,145.6,145.62,145.56,145.57,17230.0,126.1408,126.1581,126.1062,126.1148,17230.0
2020-02-03 14:15:00,145.57,145.61,145.54,145.61,43625.0,126.1148,126.1495,126.0888,126.1495,43625.0
2020-02-03 14:20:00,145.6,145.6,145.51,145.58,122063.0,126.1408,126.1408,126.0628,126.1235,122063.0
2020-02-03 14:25:00,145.58,145.72,145.57,145.68,30489.0,126.1235,126.2448,126.1148,126.2101,30489.0
2020-02-03 14:30:00,145.68,145.73,145.65,145.72,52551.0,126.2101,126.2534,126.1841,126.2448,52551.0
2020-02-03 14:35:00,145.72,145.73,145.61,145.62,41572.0,126.2448,126.2534,126.1495,126.1581,41572.0
2020-02-03 14:40:00,145.63,145.65,145.58,145.59,39946.0,126.1668,126.1841,126.1235,126.1321,39946.0
2020-02-03 14:45:00,145.58,145.63,145.55,145.59,75753.0,126.1235,126.1668,126.0975,126.1321,75753.0
2020-02-03 14:50:00,145.58,145.6,145.48,145.53,80279.0,126.1235,126.1408,126.0368,126.0802,80279.0
2020-02-03 14:55:00,145.53,145.64,145.51,145.62,406792.0,126.0802,126.1755,126.0628,126.1581,406792.0
2020-02-03 15:00:00,145.62,145.64,145.57,145.59,83025.0,126.1581,126.1755,126.1148,126.1321,83025.0
2020-02-03 15:05:00,145.59,145.59,145.46,145.48,55820.0,126.1321,126.1321,126.0195,126.0368,55820.0
2020-02-03 15:10:00,145.49,145.49,145.4,145.42,41696.0,126.0455,126.0455,125.9675,125.9849,41696.0
2020-02-03 15:15:00,145.43,145.54,145.42,145.5,39429.0,125.9935,126.0888,125.9849,126.0542,39429.0
2020-02-03 15:20:00,145.5,145.52,145.43,145.49,27383.0,126.0542,126.0715,125.9935,126.0455,27383.0
2020-02-03 15:25:00,145.49,145.5,145.36,145.37,85354.0,126.0455,126.0542,125.9329,125.9415,85354.0
2020-02-03 15:30:00,145.37,145.42,145.37,145.4,88587.0,125.9415,125.9849,125.9415,125.9675,88587.0
2020-02-03 15:35:00,145.4,145.41,145.35,145.38,73259.0,125.9675,125.9762,125.9242,125.9502,73259.0
2020-02-03 15:40:00,145.39,145.46,145.38,145.45,80633.0,125.9589,126.0195,125.9502,126.0109,80633.0
2020-02-03 15:45:00,145.44,145.52,145.41,145.52,150313.0,126.0022,126.0715,125.9762,126.0715,150313.0
2020-02-03 15:50:00,145.52,145.57,145.48,145.55,467213.0,126.0715,126.1148,126.0368,126.0975,467213.0
2020-02-03 15:55:00,145.55,145.58,145.52,145.55,714377.0,126.0975,126.1235,126.0715,126.0975,714377.0
2020-02-04 09:30:00,143.96,144.14,143.89,143.99,591266.0,124.72,124.8759,124.6593,124.746,591266.0
2020-02-04 09:35:00,143.99,143.99,143.8,143.95,239279.0,124.746,124.746,124.5814,124.7113,239279.0
2020-02-04 09:40:00,143.94,143.94,143.85,143.92,126655.0,124.7027,124.7027,124.6247,124.6853,126655.0
2020-02-04 09:45:00,143.92,143.92,143.6,143.62,235257.0,124.6853,124.6853,124.4081,124.4254,235257.0
2020-02-04 09:50:00,143.61,143.71,143.54,143.56,160595.0,124.4168,124.5034,124.3561,124.3735,160595.0
2020-02-04 09:55:00,143.57,143.66,143.52,143.55,128184.0,124.3821,124.4601,124.3388,124.3648,128184.0
2020-02-04 10:00:00,143.54,143.76,143.48,143.75,412292.0,124.3561,124.5467,124.3041,124.5381,412292.0
2020-02-04 10:05:00,143.76,143.87,143.67,143.7,140405.0,124.5467,124.642,124.4688,124.4947,140405.0
2020-02-04 10:10:00,143.69,143.78,143.66,143.74,91502.0,124.4861,124.564,124.4601,124.5294,91502.0
2020-02-04 10:15:00,143.74,143.74,143.63,143.65,89399.0,124.5294,124.5294,124.4341,124.4514,89399.0
2020-02-04 10:20:00,143.66,143.72,143.56,143.6,125161.0,124.4601,124.5121,124.3735,124.4081,125161.0
2020-02-04 10:25:00,143.61,143.61,143.4,143.43,137251.0,124.4168,124.4168,124.2348,124.2608,137251.0
2020-02-04 10:30:00,143.43,143.54,143.39,143.53,192931.0,124.2608,124.3561,124.2262,124.3475,192931.0
2020-02-04 10:35:00,143.54,143.56,143.4,143.42,76668.0,124.3561,124.3735,124.2348,124.2522,76668.0
2020-02-04 10:40:00,143.42,143.47,143.38,143.43,99141.0,124.2522,124.2955,124.2175,124.2608,99141.0
2020-02-04 10:45:00,143.42,143.55,143.38,143.53,61809.0,124.2522,124.3648,124.2175,124.3475,61809.0
2020-02-04 10:50:00,143.53,143.57,143.47,143.55,110398.0,124.3475,124.3821,124.2955,124.3648,110398.0
2020-02-04 10:55:00,143.55,143.65,143.53,143.59,67485.0,124.3648,124.4514,124.3475,124.3994,67485.0
2020-02-04 11:00:00,143.58,143.7,143.56,143.69,55898.0,124.3908,124.4947,124.3735,124.4861,55898.0
2020-02-04 11:05:00,143.69,143.7,143.59,143.65,37688.0,124.4861,124.4947,124.3994,124.4514,37688.0
2020-02-04 11:10:00,143.65,143.78,143.65,143.72,136521.0,124.4514,124.564,124.4514,124.5121,136521.0
2020-02-04 11:15:00,143.71,143.73,143.67,143.69,79289.0,124.5034,124.5207,124.4688,124.4861,79289.0
2020-02-04 11:20:00,143.7,143.7,143.65,143.69,64286.0,124.4947,124.4947,124.4514,124.4861,64286.0
2020-02-04 11:25:00,143.69,143.72,143.56,143.66,85142.0,124.4861,124.5121,124.3735,124.4601,85142.0
2020-02-04 11:30:00,143.66,143.7,143.62,143.63,69441.0,124.4601,124.4947,124.4254,124.4341,69441.0
2020-02-04 11:35:00,143.63,143.63,143.54,143.57,52025.0,124.4341,124.4341,124.3561,124.3821,52025.0
2020-02-04 11:40:00,143.56,143.57,143.47,143.54,82974.0,124.3735,124.3821,124.2955,124.3561,82974.0
2020-02-04 11:45:00,143.53,143.64,143.5,143.63,109202.0,124.3475,124.4428,124.3215,124.4341,109202.0
2020-02-04 11:50:00,143.64,143.64,143.56,143.61,38435.0,124.4428,124.4428,124.3735,124.4168,38435.0
2020-02-04 11:55:00,143.62,143.62,143.48,143.49,70295.0,124.4254,124.4254,124.3041,124.3128,70295.0
2020-02-04 12:00:00,143.48,143.53,143.43,143.43,51671.0,124.3041,124.3475,124.2608,124.2608,51671.0
2020-02-04 12:05:00,143.44,143.47,143.39,143.43,59099.0,124.2695,124.2955,124.2262,124.2608,59099.0
2020-02-04 12:10:00,143.44,143.47,143.43,143.45,25618.0,124.2695,124.2955,124.2608,124.2782,25618.0
2020-02-04 12:15:00,143.46,143.5,143.39,143.43,208354.0,124.2868,124.3215,124.2262,124.2608,208354.0
2020-02-04 12:20:00,143.44,143.45,143.29,143.3,71561.0,124.2695,124.2782,124.1395,124.1482,71561.0
2020-02-04 12:25:00,143.31,143.32,143.18,143.19,117325.0,124.1569,124.1655,124.0442,124.0529,117325.0
2020-02-04 12:30:00,143.19,143.2,143.06,143.19,122398.0,124.0529,124.0616,123.9403,124.0529,122398.0
2020-02-04 12:35:00,143.17,143.25,143.15,143.23,76328.0,124.0356,124.1049,124.0182,124.0876,76328.0
2020-02-04 12:40:00,143.23,143.27,143.2,143.24,122745.0,124.0876,124.1222,124.0616,124.0962,122745.0
2020-02-04 12:45:00,143.23,143.33,143.21,143.32,38012.0,124.0876,124.1742,124.0702,124.1655,38012.0
2020-02-04 12:50:00,143.31,143.42,143.3,143.34,46062.0,124.1569,124.2522,124.1482,124.1829,46062.0
2020-02-04 12:55:00,143.35,143.37,143.33,143.34,42762.0,124.1915,124.2088,124.1742,124.1829,42762.0
2020-02-04 13:00:00,143.34,143.34,143.23,143.27,49080.0,124.1829,124.1829,124.0876,124.1222,49080.0
2020-02-04 13:05:00,143.26,143.34,143.23,143.34,43850.0,124.1135,124.1829,124.0876,124.1829,43850.0
2020-02-04 13:10:00,143.33,143.34,143.25,143.31,50606.0,124.1742,124.1829,124.1049,124.1569,50606.0
2020-02-04 13:15:00,143.31,143.38,143.29,143.34,47861.0,124.1569,124.2175,124.1395,124.1829,47861.0
2020-02-04 13:20:00,143.34,143.35,143.28,143.29,32319.0,124.1829,124.1915,124.1309,124.1395,32319.0
2020-02-04 13:25:00,143.29,143.33,143.26,143.33,18382.0,124.1395,124.1742,124.1135,124.1742,18382.0
2020-02-04 13:30:00,143.33,143.34,143.28,143.33,54854.0,124.1742,124.1829,124.1309,124.1742,54854.0
2020-02-04 13:35:00,143.34,143.36,143.28,143.28,57062.0,124.1829,124.2002,124.1309,124.1309,57062.0
2020-02-04 13:40:00,143.29,143.37,143.28,143.31,27365.0,124.1395,124.2088,124.1309,124.1569,27365.0
2020-02-04 13:45:00,143.31,143.32,143.22,143.27,58583.0,124.1569,124.1655,124.0789,124.1222,58583.0
2020-02-04 13:50:00,143.28,143.32,143.25,143.27,39901.0,124.1309,124.1655,124.1049,124.1222,39901.0
2020-02-04 13:55:00,143.27,143.3,143.22,143.22,42355.0,124.1222,124.1482,124.0789,124.0789,42355.0
2020-02-04 14:00:00,143.22,143.26,143.18,143.23,36372.0,124.0789,124.1135,124.0442,124.0876,36372.0
2020-02-04 14:05:00,143.24,143.28,143.22,143.27,25781.0,124.0962,124.1309,124.0789,124.1222,25781.0
2020-02-04 14:10:00,143.28,143.31,143.26,143.28,64338.0,124.1309,124.1569,124.1135,124.1309,64338.0
2020-02-04 14:15:00,143.29,143.4,143.29,143.39,64837.0,124.1395,124.2348,124.1395,124.2262,64837.0
2020-02-04 14:20:00,143.39,143.53,143.39,143.51,109508.0,124.2262,124.3475,124.2262,124.3301,109508.0
2020-02-04 14:25:00,143.5,143.51,143.41,143.42,51670.0,124.3215,124.3301,124.2435,124.2522,51670.0
2020-02-04 14:30:00,143.42,143.45,143.36,143.37,123697.0,124.2522,124.2782,124.2002,124.2088,123697.0
2020-02-04 14:35:00,143.37,143.37,143.21,143.27,67400.0,124.2088,124.2088,124.0702,124.1222,67400.0
2020-02-04 14:40:00,143.26,143.26,143.17,143.18,39020.0,124.1135,124.1135,124.0356,124.0442,39020.0
2020-02-04 14:45:00,143.18,143.29,143.17,143.27,83737.0,124.0442,124.1395,124.0356,124.1222,83737.0
2020-02-04 14:50:00,143.27,143.39,143.25,143.39,47738.0,124.1222,124.2262,124.1049,124.2262,47738.0
2020-02-04 14:55:00,143.39,143.4,143.28,143.35,83183.0,124.2262,124.2348,124.1309,124.1915,83183.0
2020-02-04 15:00:00,143.35,143.43,143.32,143.36,108104.0,124.1915,124.2608,124.1655,124.2002,108104.0
2020-02-04 15:05:00,143.36,143.38,143.31,143.37,51253.0,124.2002,124.2175,124.1569,124.2088,51253.0
2020-02-04 15:10:00,143.34,143.45,143.34,143.38,34307.0,124.1829,124.2782,124.1829,124.2175,34307.0
2020-02-04 15:15:00,143.37,143.38,143.3,143.33,34376.0,124.2088,124.2175,124.1482,124.1742,34376.0
2020-02-04 15:20:00,143.33,143.36,143.28,143.36,58269.0,124.1742,124.2002,124.1309,124.2002,58269.0
2020-02-04 15:25:00,143.36,143.4,143.32,143.32,35599.0,124.2002,124.2348,124.1655,124.1655,35599.0
2020-02-04 15:30:00,143.32,143.38,143.3,143.36,71948.0,124.1655,124.2175,124.1482,124.2002,71948.0
2020-02-04 15:35:00,143.37,143.41,143.35,143.4,102691.0,124.2088,124.2435,124.1915,124.2348,102691.0
2020-02-04 15:40:00,143.41,143.45,143.4,143.44,75601.0,124.2435,124.2782,124.2348,124.2695,75601.0
2020-02-04 15:45:00,143.43,143.45,143.36,143.39,122346.0,124.2608,124.2782,124.2002,124.2262,122346.0
2020-02-04 15:50:00,143.39,143.47,143.38,143.46,279308.0,124.2262,124.2955,124.2175,124.2868,279308.0
2020-02-04 15:55:00,143.46,143.59,143.46,143.55,1553423.0,124.2868,124.3994,124.2868,124.3648,1553423.0
2020-02-05 09:30:00,142.3,142.47,142.26,142.45,357563.0,123.2818,123.4291,123.2472,123.4118,357563.0
2020-02-05 09:35:00,142.46,142.48,142.35,142.4,135973.0,123.4205,123.4378,123.3252,123.3685,135973.0
2020-02-05 09:40:00,142.41,142.58,142.4,142.47,145791.0,123.3771,123.5244,123.3685,123.4291,145791.0
2020-02-05 09:45:00,142.47,142.5,142.35,142.4,147308.0,123.4291,123.4551,123.3252,123.3685,147308.0
2020-02-05 09:50:00,142.41,142.48,142.35,142.4,79893.0,123.3771,123.4378,123.3252,123.3685,79893.0
2020-02-05 09:55:00,142.4,142.4,142.3,142.37,154042.0,123.3685,123.3685,123.2818,123.3425,154042.0
2020-02-05 10:00:00,142.36,142.38,142.1,142.14,246813.0,123.3338,123.3512,123.1086,123.1432,246813.0
2020-02-05 10:05:00,142.14,142.24,142.11,142.15,230194.0,123.1432,123.2299,123.1172,123.1519,230194.0
2020-02-05 10:10:00,142.15,142.27,142.09,142.24,243343.0,123.1519,123.2559,123.0999,123.2299,243343.0
2020-02-05 10:15:00,142.23,142.35,142.22,142.27,338749.0,123.2212,123.3252,123.2125,123.2559,338749.0
2020-02-05 10:20:00,142.26,142.33,142.2,142.22,193558.0,123.2472,123.3078,123.1952,123.2125,193558.0
2020-02-05 10:25:00,142.23,142.54,142.23,142.36,418255.0,123.2212,123.4898,123.2212,123.3338,418255.0
2020-02-05 10:30:00,142.36,142.46,142.34,142.4,182872.0,123.3338,123.4205,123.3165,123.3685,182872.0
2020-02-05 10:35:00,142.41,142.56,142.37,142.46,216971.0,123.3771,123.5071,123.3425,123.4205,216971.0
2020-02-05 10:40:00,142.47,142.61,142.45,142.47,291437.0,123.4291,123.5504,123.4118,123.4291,291437.0
2020-02-05 10:45:00,142.47,142.53,142.4,142.43,186566.0,123.4291,123.4811,123.3685,123.3945,186566.0
2020-02-05 10:50:00,142.44,142.51,142.37,142.41,158961.0,123.4031,123.4638,123.3425,123.3771,158961.0
2020-02-05 10:55:00,142.42,142.44,142.28,142.4,123136.0,123.3858,123.4031,123.2645,123.3685,123136.0
2020-02-05 11:00:00,142.39,142.66,142.38,142.59,215003.0,123.3598,123.5937,123.3512,123.5331,215003.0
2020-02-05 11:05:00,142.6,142.7,142.43,142.44,137460.0,123.5418,123.6284,123.3945,123.4031,137460.0
2020-02-05 11:10:00,142.43,142.47,142.39,142.41,105679.0,123.3945,123.4291,123.3598,123.3771,105679.0
2020-02-05 11:15:00,142.4,142.43,142.36,142.38,132746.0,123.3685,123.3945,123.3338,123.3512,132746.0
2020-02-05 11:20:00,142.39,142.4,142.34,142.35,90921.0,123.3598,123.3685,123.3165,123.3252,90921.0
2020-02-05 11:25:00,142.36,142.5,142.36,142.42,88913.0,123.3338,123.4551,123.3338,123.3858,88913.0
2020-02-05 11:30:00,142.42,142.46,142.37,142.41,40520.0,123.3858,123.4205,123.3425,123.3771,40520.0
2020-02-05 11:35:00,142.4,142.45,142.38,142.39,37120.0,123.3685,123.4118,123.3512,123.3598,37120.0
2020-02-05 11:40:00,142.39,142.44,142.37,142.37,27359.0,123.3598,123.4031,123.3425,123.3425,27359.0
2020-02-05 11:45:00,142.38,142.39,142.28,142.3,53464.0,123.3512,123.3598,123.2645,123.2818,53464.0
2020-02-05 11:50:00,142.3,142.32,142.21,142.22,154655.0,123.2818,123.2992,123.2039,123.2125,154655.0
2020-02-05 11:55:00,142.22,142.22,142.08,142.16,125181.0,123.2125,123.2125,123.0913,123.1606,125181.0
2020-02-05 12:00:00,142.16,142.16,142.07,142.14,60307.0,123.1606,123.1606,123.0826,123.1432,60307.0
2020-02-05 12:05:00,142.13,142.22,142.11,142.2,44482.0,123.1346,123.2125,123.1172,123.1952,44482.0
2020-02-05 12:10:00,142.2,142.22,142.16,142.19,52993.0,123.1952,123.2125,123.1606,123.1865,52993.0
2020-02-05 12:15:00,142.18,142.24,142.11,142.18,75123.0,123.1779,123.2299,123.1172,123.1779,75123.0
2020-02-05 12:20:00,142.17,142.25,142.15,142.21,34298.0,123.1692,123.2385,123.1519,123.2039,34298.0
2020-02-05 12:25:00,142.21,142.23,142.16,142.22,31440.0,123.2039,123.2212,123.1606,123.2125,31440.0
2020-02-05 12:30:00,142.22,142.25,142.16,142.19,30290.0,123.2125,123.2385,123.1606,123.1865,30290.0
2020-02-05 12:35:00,142.18,142.2,142.11,142.11,82047.0,123.1779,123.1952,123.1172,123.1172,82047.0
2020-02-05 12:40:00,142.11,142.13,142.09,142.12,57584.0,123.1172,123.1346,123.0999,123.1259,57584.0
2020-02-05 12:45:00,142.12,142.19,142.11,142.19,33793.0,123.1259,123.1865,123.1172,123.1865,33793.0
2020-02-05 12:50:00,142.18,142.25,142.16,142.24,29158.0,123.1779,123.2385,123.1606,123.2299,29158.0
2020-02-05 12:55:00,142.24,142.24,142.18,142.21,28223.0,123.2299,123.2299,123.1779,123.2039,28223.0
2020-02-05 13:00:00,142.2,142.23,142.18,142.22,54594.0,123.1952,123.2212,123.1779,123.2125,54594.0
2020-02-05 13:05:00,142.21,142.26,142.21,142.25,31930.0,123.2039,123.2472,123.2039,123.2385,31930.0
2020-02-05 13:10:00,142.25,142.25,142.22,142.23,44238.0,123.2385,123.2385,123.2125,123.2212,44238.0
2020-02-05 13:15:00,142.22,142.25,142.19,142.24,28919.0,123.2125,123.2385,123.1865,123.2299,28919.0
2020-02-05 13:20:00,142.23,142.26,142.18,142.26,98497.0,123.2212,123.2472,123.1779,123.2472,98497.0
2020-02-05 13:25:00,142.26,142.27,142.2,142.24,32120.0,123.2472,123.2559,123.1952,123.2299,32120.0
2020-02-05 13:30:00,142.24,142.28,142.23,142.24,28888.0,123.2299,123.2645,123.2212,123.2299,28888.0
2020-02-05 13:35:00,142.25,142.25,142.21,142.23,22658.0,123.2385,123.2385,123.2039,123.2212,22658.0
2020-02-05 13:40:00,142.23,142.26,142.18,142.18,34217.0,123.2212,123.2472,123.1779,123.1779,34217.0
2020-02-05 13:45:00,142.17,142.17,142.1,142.16,72819.0,123.1692,123.1692,123.1086,123.1606,72819.0
2020-02-05 13:50:00,142.16,142.16,142.07,142.09,57499.0,123.1606,123.1606,123.0826,123.0999,57499.0
2020-02-05 13:55:00,142.09,142.1,142.05,142.07,39372.0,123.0999,123.1086,123.0653,123.0826,39372.0
2020-02-05 14:00:00,142.07,142.15,142.06,142.1,34864.0,123.0826,123.1519,123.0739,123.1086,34864.0
2020-02-05 14:05:00,142.09,142.24,142.09,142.24,34570.0,123.0999,123.2299,123.0999,123.2299,34570.0
2020-02-05 14:10:00,142.24,142.29,142.23,142.28,29903.0,123.2299,123.2732,123.2212,123.2645,29903.0
2020-02-05 14:15:00,142.28,142.29,142.22,142.26,34638.0,123.2645,123.2732,123.2125,123.2472,34638.0
2020-02-05 14:20:00,142.26,142.3,142.24,142.24,24915.0,123.2472,123.2818,123.2299,123.2299,24915.0
2020-02-05 14:25:00,142.25,142.31,142.24,142.3,42552.0,123.2385,123.2905,123.2299,123.2818,42552.0
2020-02-05 14:30:00,142.3,142.35,142.28,142.32,99459.0,123.2818,123.3252,123.2645,123.2992,99459.0
2020-02-05 14:35:00,142.31,142.34,142.3,142.3,97988.0,123.2905,123.3165,123.2818,123.2818,97988.0
2020-02-05 14:40:00,142.3,142.31,142.16,142.17,141825.0,123.2818,123.2905,123.1606,123.1692,141825.0
2020-02-05 14:45:00,142.16,142.18,142.1,142.16,79873.0,123.1606,123.1779,123.1086,123.1606,79873.0
2020-02-05 14:50:00,142.17,142.17,142.09,142.13,91179.0,123.1692,123.1692,123.0999,123.1346,91179.0
2020-02-05 14:55:00,142.14,142.16,142.09,142.14,133269.0,123.1432,123.1606,123.0999,123.1432,133269.0
2020-02-05 15:00:00,142.15,142.2,142.06,142.2,113992.0,123.1519,123.1952,123.0739,123.1952,113992.0
2020-02-05 15:05:00,142.19,142.2,142.15,142.17,125005.0,123.1865,123.1952,123.1519,123.1692,125005.0
2020-02-05 15:10:00,142.17,142.2,142.15,142.19,80053.0,123.1692,123.1952,123.1519,123.1865,80053.0
2020-02-05 15:15:00,142.19,142.22,142.16,142.17,97853.0,123.1865,123.2125,123.1606,123.1692,97853.0
2020-02-05 15:20:00,142.17,142.17,142.06,142.06,97382.0,123.1692,123.1692,123.0739,123.0739,97382.0
2020-02-05 15:25:00,142.06,142.06,141.98,141.99,308958.0,123.0739,123.0739,123.0046,123.0133,308958.0
2020-02-05 15:30:00,141.99,142.05,141.95,142.05,167637.0,123.0133,123.0653,122.9786,123.0653,167637.0
2020-02-05 15:35:00,142.05,142.05,141.92,141.95,141681.0,123.0653,123.0653,122.9526,122.9786,141681.0
2020-02-05 15:40:00,141.96,141.96,141.9,141.94,139006.0,122.9873,122.9873,122.9353,122.97,139006.0
2020-02-05 15:45:00,141.94,142.0,141.92,141.97,175013.0,122.97,123.0219,122.9526,122.996,175013.0
2020-02-05 15:50:00,141.98,142.09,141.98,142.06,188656.0,123.0046,123.0999,123.0046,123.0739,188656.0
2020-02-05 15:55:00,142.06,142.1,142.01,142.02,392905.0,123.0739,123.1086,123.0306,123.0393,392905.0
2020-02-06 09:30:00,142.17,142.25,142.07,142.23,292223.0,123.1692,123.2385,123.0826,123.2212,292223.0
2020-02-06 09:35:00,142.25,142.41,142.22,142.37,96892.0,123.2385,123.3771,123.2125,123.3425,96892.0
2020-02-06 09:40:00,142.36,142.55,142.35,142.4,111570.0,123.3338,123.4984,123.3252,123.3685,111570.0
2020-02-06 09:45:00,142.38,142.4,142.24,142.31,87941.0,123.3512,123.3685,123.2299,123.2905,87941.0
2020-02-06 09:50:00,142.31,142.37,142.16,142.18,64065.0,123.2905,123.3425,123.1606,123.1779,64065.0
2020-02-06 09:55:00,142.18,142.22,142.0,142.04,103196.0,123.1779,123.2125,123.0219,123.0566,103196.0
2020-02-06 10:00:00,142.02,142.15,142.02,142.09,58299.0,123.0393,123.1519,123.0393,123.0999,58299.0
2020-02-06 10:05:00,142.09,142.14,142.08,142.12,38996.0,123.0999,123.1432,123.0913,123.1259,38996.0
2020-02-06 10:10:00,142.13,142.15,142.0,142.13,75629.0,123.1346,123.1519,123.0219,123.1346,75629.0
2020-02-06 10:15:00,142.13,142.22,142.12,142.18,69992.0,123.1346,123.2125,123.1259,123.1779,69992.0
2020-02-06 10:20:00,142.18,142.36,142.17,142.32,37944.0,123.1779,123.3338,123.1692,123.2992,37944.0
2020-02-06 10:25:00,142.34,142.36,142.09,142.18,75585.0,123.3165,123.3338,123.0999,123.1779,75585.0
2020-02-06 10:30:00,142.19,142.24,142.15,142.22,42237.0,123.1865,123.2299,123.1519,123.2125,42237.0
2020-02-06 10:35:00,142.25,142.25,142.1,142.13,43741.0,123.2385,123.2385,123.1086,123.1346,43741.0
2020-02-06 10:40:00,142.12,142.3,142.12,142.29,25675.0,123.1259,123.2818,123.1259,123.2732,25675.0
2020-02-06 10:45:00,142.28,142.28,142.14,142.25,45923.0,123.2645,123.2645,123.1432,123.2385,45923.0
2020-02-06 10:50:00,142.25,142.33,142.18,142.31,33001.0,123.2385,123.3078,123.1779,123.2905,33001.0
2020-02-06 10:55:00,142.31,142.41,142.23,142.29,136756.0,123.2905,123.3771,123.2212,123.2732,136756.0
2020-02-06 11:00:00,142.3,142.38,142.22,142.26,63374.0,123.2818,123.3512,123.2125,123.2472,63374.0
2020-02-06 11:05:00,142.26,142.35,142.23,142.25,41154.0,123.2472,123.3252,123.2212,123.2385,41154.0
2020-02-06 11:10:00,142.25,142.44,142.24,142.28,62553.0,123.2385,123.4031,123.2299,123.2645,62553.0
2020-02-06 11:15:00,142.28,142.46,142.26,142.38,38925.0,123.2645,123.4205,123.2472,123.3512,38925.0
2020-02-06 11:20:00,142.41,142.51,142.39,142.5,47386.0,123.3771,123.4638,123.3598,123.4551,47386.0
2020-02-06 11:25:00,142.5,142.54,142.45,142.46,48002.0,123.4551,123.4898,123.4118,123.4205,48002.0
2020-02-06 11:30:00,142.47,142.55,142.45,142.49,68989.0,123.4291,123.4984,123.4118,123.4465,68989.0
2020-02-06 11:35:00,142.5,142.56,142.48,142.48,29510.0,123.4551,123.5071,123.4378,123.4378,29510.0
2020-02-06 11:40:00,142.49,142.52,142.46,142.5,29191.0,123.4465,123.4724,123.4205,123.4551,29191.0
2020-02-06 11:45:00,142.5,142.57,142.49,142.55,41658.0,123.4551,123.5158,123.4465,123.4984,41658.0
2020-02-06 11:50:00,142.56,142.7,142.56,142.69,39607.0,123.5071,123.6284,123.5071,123.6197,39607.0
2020-02-06 11:55:00,142.69,142.76,142.68,142.75,62983.0,123.6197,123.6804,123.6111,123.6717,62983.0
2020-02-06 12:00:00,142.74,142.75,142.62,142.67,48938.0,123.663,123.6717,123.5591,123.6024,48938.0
2020-02-06 12:05:00,142.65,142.67,142.61,142.65,16793.0,123.5851,123.6024,123.5504,123.5851,16793.0
2020-02-06 12:10:00,142.66,142.72,142.65,142.71,24264.0,123.5937,123.6457,123.5851,123.6371,24264.0
2020-02-06 12:15:00,142.7,142.7,142.58,142.59,34053.0,123.6284,123.6284,123.5244,123.5331,34053.0
2020-02-06 12:20:00,142.58,142.64,142.57,142.62,141448.0,123.5244,123.5764,123.5158,123.5591,141448.0
2020-02-06 12:25:00,142.62,142.62,142.55,142.56,18087.0,123.5591,123.5591,123.4984,123.5071,18087.0
2020-02-06 12:30:00,142.56,142.68,142.56,142.65,51262.0,123.5071,123.6111,123.5071,123.5851,51262.0
2020-02-06 12:35:00,142.64,142.7,142.64,142.69,4460.0,123.5764,123.6284,123.5764,123.6197,4460.0
2020-02-06 12:40:00,142.71,142.71,142.67,142.71,13925.0,123.6371,123.6371,123.6024,123.6371,13925.0
2020-02-06 12:45:00,142.71,142.78,142.69,142.7,26442.0,123.6371,123.6977,123.6197,123.6284,26442.0
2020-02-06 12:50:00,142.71,142.74,142.64,142.68,46824.0,123.6371,123.663,123.5764,123.6111,46824.0
2020-02-06 12:55:00,142.68,142.71,142.64,142.68,44508.0,123.6111,123.6371,123.5764,123.6111,44508.0
2020-02-06 13:00:00,142.68,142.69,142.65,142.66,14796.0,123.6111,123.6197,123.5851,123.5937,14796.0
2020-02-06 13:05:00,142.66,142.67,142.54,142.56,61319.0,123.5937,123.6024,123.4898,123.5071,61319.0
2020-02-06 13:10:00,142.56,142.58,142.55,142.57,57183.0,123.5071,123.5244,123.4984,123.5158,57183.0
2020-02-06 13:15:00,142.58,142.58,142.49,142.53,32325.0,123.5244,123.5244,123.4465,123.4811,32325.0
2020-02-06 13:20:00,142.53,142.56,142.51,142.56,15740.0,123.4811,123.5071,123.4638,123.5071,15740.0
2020-02-06 13:25:00,142.56,142.58,142.49,142.58,38553.0,123.5071,123.5244,123.4465,123.5244,38553.0
2020-02-06 13:30:00,142.59,142.61,142.55,142.6,27446.0,123.5331,123.5504,123.4984,123.5418,27446.0
2020-02-06 13:35:00,142.61,142.63,142.6,142.63,9009.0,123.5504,123.5677,123.5418,123.5677,9009.0
2020-02-06 13:40:00,142.63,142.67,142.56,142.56,57104.0,123.5677,123.6024,123.5071,123.5071,57104.0
2020-02-06 13:45:00,142.56,142.57,142.51,142.52,20479.0,123.5071,123.5158,123.4638,123.4724,20479.0
2020-02-06 13:50:00,142.53,142.59,142.52,142.58,28542.0,123.4811,123.5331,123.4724,123.5244,28542.0
2020-02-06 13:55:00,142.58,142.58,142.53,142.53,26362.0,123.5244,123.5244,123.4811,123.4811,26362.0
2020-02-06 14:00:00,142.53,142.54,142.47,142.49,31530.0,123.4811,123.4898,123.4291,123.4465,31530.0
2020-02-06 14:05:00,142.49,142.52,142.46,142.5,32822.0,123.4465,123.4724,123.4205,123.4551,32822.0
2020-02-06 14:10:00,142.49,142.52,142.48,142.51,20690.0,123.4465,123.4724,123.4378,123.4638,20690.0
2020-02-06 14:15:00,142.52,142.53,142.49,142.52,21752.0,123.4724,123.4811,123.4465,123.4724,21752.0
2020-02-06 14:20:00,142.52,142.61,142.51,142.58,16730.0,123.4724,123.5504,123.4638,123.5244,16730.0
2020-02-06 14:25:00,142.58,142.59,142.52,142.54,25410.0,123.5244,123.5331,123.4724,123.4898,25410.0
2020-02-06 14:30:00,142.53,142.57,142.51,142.56,404979.0,123.4811,123.5158,123.4638,123.5071,404979.0
2020-02-06 14:35:00,142.56,142.58,142.5,142.58,30037.0,123.5071,123.5244,123.4551,123.5244,30037.0
2020-02-06 14:40:00,142.57,142.57,142.49,142.51,48492.0,123.5158,123.5158,123.4465,123.4638,48492.0
2020-02-06 14:45:00,142.51,142.54,142.5,142.5,28060.0,123.4638,123.4898,123.4551,123.4551,28060.0
2020-02-06 14:50:00,142.49,142.49,142.41,142.47,56765.0,123.4465,123.4465,123.3771,123.4291,56765.0
2020-02-06 14:55:00,142.47,142.69,142.47,142.68,105817.0,123.4291,123.6197,123.4291,123.6111,105817.0
2020-02-06 15:00:00,142.67,142.73,142.64,142.7,109433.0,123.6024,123.6544,123.5764,123.6284,109433.0
2020-02-06 15:05:00,142.7,142.73,142.68,142.71,29812.0,123.6284,123.6544,123.6111,123.6371,29812.0
2020-02-06 15:10:00,142.71,142.82,142.7,142.8,69236.0,123.6371,123.7324,123.6284,123.715,69236.0
2020-02-06 15:15:00,142.8,142.88,142.78,142.83,84448.0,123.715,123.7843,123.6977,123.741,84448.0
2020-02-06 15:20:00,142.83,142.86,142.81,142.83,61045.0,123.741,123.767,123.7237,123.741,61045.0
2020-02-06 15:25:00,142.83,142.86,142.82,142.84,43683.0,123.741,123.767,123.7324,123.7497,43683.0
2020-02-06 15:30:00,142.84,142.85,142.79,142.8,80528.0,123.7497,123.7583,123.7064,123.715,80528.0
2020-02-06 15:35:00,142.8,142.84,142.8,142.84,106895.0,123.715,123.7497,123.715,123.7497,106895.0
2020-02-06 15:40:00,142.83,142.85,142.82,142.84,89822.0,123.741,123.7583,123.7324,123.7497,89822.0
2020-02-06 15:45:00,142.84,142.85,142.77,142.83,176062.0,123.7497,123.7583,123.689,123.741,176062.0
2020-02-06 15:50:00,142.83,142.84,142.79,142.8,227768.0,123.741,123.7497,123.7064,123.715,227768.0
2020-02-06 15:55:00,142.8,142.81,142.72,142.72,309424.0,123.715,123.7237,123.6457,123.6457,309424.0
2020-02-07 09:30:00,144.22,144.48,144.2,144.46,284938.0,124.9452,125.1705,124.9279,125.1532,284938.0
2020-02-07 09:35:00,144.46,144.5,144.26,144.27,296511.0,125.1532,125.1878,124.9799,124.9886,296511.0
2020-02-07 09:40:00,144.28,144.33,144.18,144.25,80373.0,124.9972,125.0405,124.9106,124.9712,80373.0
2020-02-07 09:45:00,144.26,144.38,144.24,144.3,89014.0,124.9799,125.0839,124.9626,125.0146,89014.0
2020-02-07 09:50:00,144.31,144.34,144.25,144.3,60650.0,125.0232,125.0492,124.9712,125.0146,60650.0
2020-02-07 09:55:00,144.29,144.46,144.27,144.44,185546.0,125.0059,125.1532,124.9886,125.1358,185546.0
2020-02-07 10:00:00,144.43,144.67,144.43,144.57,163278.0,125.1272,125.3351,125.1272,125.2485,163278.0
2020-02-07 10:05:00,144.58,144.6,144.39,144.39,179326.0,125.2571,125.2745,125.0925,125.0925,179326.0
2020-02-07 10:10:00,144.39,144.45,144.36,144.41,121093.0,125.0925,125.1445,125.0665,125.1099,121093.0
2020-02-07 10:15:00,144.42,144.51,144.35,144.37,79752.0,125.1185,125.1965,125.0579,125.0752,79752.0
2020-02-07 10:20:00,144.37,144.39,144.28,144.31,81744.0,125.0752,125.0925,124.9972,125.0232,81744.0
2020-02-07 10:25:00,144.31,144.36,144.23,144.25,100937.0,125.0232,125.0665,124.9539,124.9712,100937.0
2020-02-07 10:30:00,144.25,144.25,144.1,144.23,72729.0,124.9712,124.9712,124.8413,124.9539,72729.0
2020-02-07 10:35:00,144.23,144.26,144.16,144.19,55673.0,124.9539,124.9799,124.8933,124.9193,55673.0
2020-02-07 10:40:00,144.19,144.25,143.87,144.04,189843.0,124.9193,124.9712,124.642,124.7893,189843.0
2020-02-07 10:45:00,144.04,144.24,144.0,144.21,168636.0,124.7893,124.9626,124.7546,124.9366,168636.0
2020-02-07 10:50:00,144.22,144.24,144.14,144.22,55500.0,124.9452,124.9626,124.8759,124.9452,55500.0
2020-02-07 10:55:00,144.2,144.24,144.07,144.23,60967.0,124.9279,124.9626,124.8153,124.9539,60967.0
2020-02-07 11:00:00,144.22,144.4,144.22,144.3,138669.0,124.9452,125.1012,124.9452,125.0146,138669.0
2020-02-07 11:05:00,144.31,144.38,144.24,144.38,44164.0,125.0232,125.0839,124.9626,125.0839,44164.0
2020-02-07 11:10:00,144.4,144.48,144.3,144.36,67057.0,125.1012,125.1705,125.0146,125.0665,67057.0
2020-02-07 11:15:00,144.36,144.39,144.32,144.33,55788.0,125.0665,125.0925,125.0319,125.0405,55788.0
2020-02-07 11:20:00,144.32,144.34,144.22,144.22,41117.0,125.0319,125.0492,124.9452,124.9452,41117.0
2020-02-07 11:25:00,144.21,144.24,144.18,144.23,45804.0,124.9366,124.9626,124.9106,124.9539,45804.0
2020-02-07 11:30:00,144.24,144.25,144.13,144.21,59023.0,124.9626,124.9712,124.8673,124.9366,59023.0
2020-02-07 11:35:00,144.21,144.35,144.2,144.34,46565.0,124.9366,125.0579,124.9279,125.0492,46565.0
2020-02-07 11:40:00,144.33,144.42,144.32,144.42,48632.0,125.0405,125.1185,125.0319,125.1185,48632.0
2020-02-07 11:45:00,144.42,144.52,144.41,144.5,49912.0,125.1185,125.2051,125.1099,125.1878,49912.0
2020-02-07 11:50:00,144.51,144.57,144.49,144.55,38616.0,125.1965,125.2485,125.1792,125.2311,38616.0
2020-02-07 11:55:00,144.55,144.6,144.51,144.52,88658.0,125.2311,125.2745,125.1965,125.2051,88658.0
2020-02-07 12:00:00,144.52,144.62,144.52,144.59,43153.0,125.2051,125.2918,125.2051,125.2658,43153.0
2020-02-07 12:05:00,144.59,144.59,144.42,144.47,90412.0,125.2658,125.2658,125.1185,125.1618,90412.0
2020-02-07 12:10:00,144.46,144.46,144.36,144.37,41304.0,125.1532,125.1532,125.0665,125.0752,41304.0
2020-02-07 12:15:00,144.36,144.39,144.31,144.35,73302.0,125.0665,125.0925,125.0232,125.0579,73302.0
2020-02-07 12:20:00,144.35,144.35,144.2,144.27,176951.0,125.0579,125.0579,124.9279,124.9886,176951.0
2020-02-07 12:25:00,144.27,144.27,144.2,144.21,134095.0,124.9886,124.9886,124.9279,124.9366,134095.0
2020-02-07 12:30:00,144.22,144.32,144.21,144.31,30088.0,124.9452,125.0319,124.9366,125.0232,30088.0
2020-02-07 12:35:00,144.31,144.35,144.25,144.32,32834.0,125.0232,125.0579,124.9712,125.0319,32834.0
2020-02-07 12:40:00,144.32,144.4,144.31,144.4,28614.0,125.0319,125.1012,125.0232,125.1012,28614.0
2020-02-07 12:45:00,144.4,144.41,144.34,144.36,28836.0,125.1012,125.1099,125.0492,125.0665,28836.0
2020-02-07 12:50:00,144.36,144.43,144.34,144.41,47588.0,125.0665,125.1272,125.0492,125.1099,47588.0
2020-02-07 12:55:00,144.41,144.46,144.4,144.4,22658.0,125.1099,125.1532,125.1012,125.1012,22658.0
2020-02-07 13:00:00,144.4,144.44,144.39,144.4,14041.0,125.1012,125.1358,125.0925,125.1012,14041.0
2020-02-07 13:05:00,144.39,144.46,144.39,144.45,28621.0,125.0925,125.1532,125.0925,125.1445,28621.0
2020-02-07 13:10:00,144.45,144.45,144.4,144.42,11693.0,125.1445,125.1445,125.1012,125.1185,11693.0
2020-02-07 13:15:00,144.42,144.42,144.39,144.39,21932.0,125.1185,125.1185,125.0925,125.0925,21932.0
2020-02-07 13:20:00,144.39,144.42,144.38,144.38,42261.0,125.0925,125.1185,125.0839,125.0839,42261.0
2020-02-07 13:25:00,144.38,144.42,144.37,144.39,24095.0,125.0839,125.1185,125.0752,125.0925,24095.0
2020-02-07 13:30:00,144.4,144.53,144.39,144.47,177061.0,125.1012,125.2138,125.0925,125.1618,177061.0
2020-02-07 13:35:00,144.48,144.51,144.33,144.5,157814.0,125.1705,125.1965,125.0405,125.1878,157814.0
2020-02-07 13:40:00,144.49,144.5,144.44,144.44,71540.0,125.1792,125.1878,125.1358,125.1358,71540.0
2020-02-07 13:45:00,144.45,144.52,144.45,144.49,44942.0,125.1445,125.2051,125.1445,125.1792,44942.0
2020-02-07 13:50:00,144.48,144.51,144.45,144.48,68663.0,125.1705,125.1965,125.1445,125.1705,68663.0
2020-02-07 13:55:00,144.48,144.6,144.46,144.59,142540.0,125.1705,125.2745,125.1532,125.2658,142540.0
2020-02-07 14:00:00,144.59,144.74,144.59,144.72,169203.0,125.2658,125.3957,125.2658,125.3784,169203.0
2020-02-07 14:05:00,144.73,144.74,144.6,144.62,48176.0,125.3871,125.3957,125.2745,125.2918,48176.0
2020-02-07 14:10:00,144.62,144.63,144.57,144.62,101552.0,125.2918,125.3004,125.2485,125.2918,101552.0
2020-02-07 14:15:00,144.61,144.61,144.45,144.46,124639.0,125.2831,125.2831,125.1445,125.1532,124639.0
2020-02-07 14:20:00,144.46,144.55,144.45,144.53,38810.0,125.1532,125.2311,125.1445,125.2138,38810.0
2020-02-07 14:25:00,144.53,144.54,144.45,144.49,100788.0,125.2138,125.2225,125.1445,125.1792,100788.0
2020-02-07 14:30:00,144.49,144.57,144.46,144.56,52283.0,125.1792,125.2485,125.1532,125.2398,52283.0
2020-02-07 14:35:00,144.54,144.59,144.54,144.59,222816.0,125.2225,125.2658,125.2225,125.2658,222816.0
2020-02-07 14:40:00,144.58,144.64,144.5,144.5,300206.0,125.2571,125.3091,125.1878,125.1878,300206.0
2020-02-07 14:45:00,144.51,144.54,144.49,144.52,237193.0,125.1965,125.2225,125.1792,125.2051,237193.0
2020-02-07 14:50:00,144.52,144.56,144.48,144.48,86365.0,125.2051,125.2398,125.1705,125.1705,86365.0
2020-02-07 14:55:00,144.48,144.56,144.44,144.53,187328.0,125.1705,125.2398,125.1358,125.2138,187328.0
2020-02-07 15:00:00,144.53,144.53,144.41,144.42,172913.0,125.2138,125.2138,125.1099,125.1185,172913.0
2020-02-07 15:05:00,144.42,144.44,144.31,144.35,57504.0,125.1185,125.1358,125.0232,125.0579,57504.0
2020-02-07 15:10:00,144.35,144.46,144.35,144.43,55566.0,125.0579,125.1532,125.0579,125.1272,55566.0
2020-02-07 15:15:00,144.43,144.44,144.32,144.36,120173.0,125.1272,125.1358,125.0319,125.0665,120173.0
2020-02-07 15:20:00,144.36,144.39,144.34,144.38,92548.0,125.0665,125.0925,125.0492,125.0839,92548.0
2020-02-07 15:25:00,144.38,144.39,144.34,144.37,122814.0,125.0839,125.0925,125.0492,125.0752,122814.0
2020-02-07 15:30:00,144.38,144.39,144.32,144.34,96524.0,125.0839,125.0925,125.0319,125.0492,96524.0
2020-02-07 15:35:00,144.34,144.35,144.29,144.31,67533.0,125.0492,125.0579,125.0059,125.0232,67533.0
2020-02-07 15:40:00,144.32,144.33,144.29,144.32,106025.0,125.0319,125.0405,125.0059,125.0319,106025.0
2020-02-07 15:45:00,144.32,144.33,144.3,144.33,159281.0,125.0319,125.0405,125.0146,125.0405,159281.0
2020-02-07 15:50:00,144.32,144.45,144.32,144.42,776088.0,125.0319,125.1445,125.0319,125.1185,776088.0
2020-02-07 15:55:00,144.43,144.43,144.38,144.42,672011.0,125.1272,125.1272,125.0839,125.1185,672011.0
2020-02-10 09:30:00,145.07,145.11,144.91,144.93,570937.0,125.6816,125.7163,125.543,125.5604,570937.0
2020-02-10 09:35:00,144.93,145.02,144.92,144.96,122466.0,125.5604,125.6383,125.5517,125.5863,122466.0
2020-02-10 09:40:00,144.96,144.98,144.9,144.9,56930.0,125.5863,125.6037,125.5344,125.5344,56930.0
2020-02-10 09:45:00,144.91,145.0,144.9,144.95,123630.0,125.543,125.621,125.5344,125.5777,123630.0
2020-02-10 09:50:00,144.94,144.98,144.87,144.87,102455.0,125.569,125.6037,125.5084,125.5084,102455.0
2020-02-10 09:55:00,144.87,144.88,144.76,144.76,81633.0,125.5084,125.517,125.4131,125.4131,81633.0
2020-02-10 10:00:00,144.76,144.78,144.7,144.72,51830.0,125.4131,125.4304,125.3611,125.3784,51830.0
2020-02-10 10:05:00,144.72,144.8,144.71,144.74,96152.0,125.3784,125.4477,125.3698,125.3957,96152.0
2020-02-10 10:10:00,144.74,144.83,144.72,144.8,33544.0,125.3957,125.4737,125.3784,125.4477,33544.0
2020-02-10 10:15:00,144.8,144.8,144.68,144.74,93290.0,125.4477,125.4477,125.3438,125.3957,93290.0
2020-02-10 10:20:00,144.74,144.83,144.69,144.81,65985.0,125.3957,125.4737,125.3524,125.4564,65985.0
2020-02-10 10:25:00,144.81,144.9,144.8,144.87,40571.0,125.4564,125.5344,125.4477,125.5084,40571.0
2020-02-10 10:30:00,144.87,144.93,144.83,144.91,59844.0,125.5084,125.5604,125.4737,125.543,59844.0
2020-02-10 10:35:00,144.91,144.91,144.8,144.85,118757.0,125.543,125.543,125.4477,125.491,118757.0
2020-02-10 10:40:00,144.85,144.99,144.85,144.96,38435.0,125.491,125.6123,125.491,125.5863,38435.0
2020-02-10 10:45:00,144.95,144.96,144.83,144.87,34809.0,125.5777,125.5863,125.4737,125.5084,34809.0
2020-02-10 10:50:00,144.86,144.98,144.85,144.95,56037.0,125.4997,125.6037,125.491,125.5777,56037.0
2020-02-10 10:55:00,144.95,145.06,144.94,144.99,158735.0,125.5777,125.673,125.569,125.6123,158735.0
2020-02-10 11:00:00,145.0,145.0,144.91,144.96,89311.0,125.621,125.621,125.543,125.5863,89311.0
2020-02-10 11:05:00,144.95,144.95,144.9,144.92,14869.0,125.5777,125.5777,125.5344,125.5517,14869.0
2020-02-10 11:10:00,144.93,144.98,144.9,144.96,24778.0,125.5604,125.6037,125.5344,125.5863,24778.0
2020-02-10 11:15:00,144.96,145.03,144.94,145.02,33995.0,125.5863,125.647,125.569,125.6383,33995.0
2020-02-10 11:20:00,145.03,145.08,144.98,144.98,37986.0,125.647,125.6903,125.6037,125.6037,37986.0
2020-02-10 11:25:00,144.96,145.0,144.93,144.97,29982.0,125.5863,125.621,125.5604,125.595,29982.0
2020-02-10 11:30:00,144.97,145.01,144.91,144.99,24327.0,125.595,125.6297,125.543,125.6123,24327.0
2020-02-10 11:35:00,144.99,145.01,144.92,144.94,31265.0,125.6123,125.6297,125.5517,125.569,31265.0
2020-02-10 11:40:00,144.94,144.99,144.93,144.97,40589.0,125.569,125.6123,125.5604,125.595,40589.0
2020-02-10 11:45:00,144.97,144.97,144.9,144.93,93039.0,125.595,125.595,125.5344,125.5604,93039.0
2020-02-10 11:50:00,144.93,144.94,144.9,144.91,37004.0,125.5604,125.569,125.5344,125.543,37004.0
2020-02-10 11:55:00,144.9,144.93,144.89,144.93,23164.0,125.5344,125.5604,125.5257,125.5604,23164.0
2020-02-10 12:00:00,144.92,144.99,144.92,144.99,36061.0,125.5517,125.6123,125.5517,125.6123,36061.0
2020-02-10 12:05:00,144.98,145.01,144.97,144.97,41985.0,125.6037,125.6297,125.595,125.595,41985.0
2020-02-10 12:10:00,144.97,144.98,144.91,144.96,29832.0,125.595,125.6037,125.543,125.5863,29832.0
2020-02-10 12:15:00,144.96,145.04,144.96,145.02,71562.0,125.5863,125.6557,125.5863,125.6383,71562.0
2020-02-10 12:20:00,145.02,145.13,145.01,145.1,54270.0,125.6383,125.7336,125.6297,125.7076,54270.0
2020-02-10 12:25:00,145.11,145.11,145.03,145.04,39648.0,125.7163,125.7163,125.647,125.6557,39648.0
2020-02-10 12:30:00,145.04,145.13,145.01,145.13,26836.0,125.6557,125.7336,125.6297,125.7336,26836.0
2020-02-10 12:35:00,145.13,145.25,145.13,145.18,51751.0,125.7336,125.8376,125.7336,125.7769,51751.0
2020-02-10 12:40:00,145.17,145.2,145.14,145.19,38317.0,125.7683,125.7943,125.7423,125.7856,38317.0
2020-02-10 12:45:00,145.19,145.2,145.15,145.18,37538.0,125.7856,125.7943,125.751,125.7769,37538.0
2020-02-10 12:50:00,145.19,145.23,145.18,145.2,33513.0,125.7856,125.8203,125.7769,125.7943,33513.0
2020-02-10 12:55:00,145.2,145.21,145.15,145.16,14191.0,125.7943,125.8029,125.751,125.7596,14191.0
2020-02-10 13:00:00,145.16,145.16,145.1,145.13,19276.0,125.7596,125.7596,125.7076,125.7336,19276.0
2020-02-10 13:05:00,145.13,145.19,145.1,145.1,30272.0,125.7336,125.7856,125.7076,125.7076,30272.0
2020-02-10 13:10:00,145.09,145.1,145.04,145.06,32479.0,125.699,125.7076,125.6557,125.673,32479.0
2020-02-10 13:15:00,145.06,145.08,145.03,145.05,29887.0,125.673,125.6903,125.647,125.6643,29887.0
2020-02-10 13:20:00,145.06,145.1,145.04,145.09,39250.0,125.673,125.7076,125.6557,125.699,39250.0
2020-02-10 13:25:00,145.09,145.18,145.07,145.18,63780.0,125.699,125.7769,125.6816,125.7769,63780.0
2020-02-10 13:30:00,145.17,145.18,145.09,145.1,9061.0,125.7683,125.7769,125.699,125.7076,9061.0
2020-02-10 13:35:00,145.1,145.15,145.1,145.14,30414.0,125.7076,125.751,125.7076,125.7423,30414.0
2020-02-10 13:40:00,145.14,145.18,145.12,145.14,30846.0,125.7423,125.7769,125.725,125.7423,30846.0
2020-02-10 13:45:00,145.13,145.13,145.06,145.06,14139.0,125.7336,125.7336,125.673,125.673,14139.0
2020-02-10 13:50:00,145.05,145.08,145.02,145.06,23174.0,125.6643,125.6903,125.6383,125.673,23174.0
2020-02-10 13:55:00,145.07,145.1,145.06,145.08,22827.0,125.6816,125.7076,125.673,125.6903,22827.0
2020-02-10 14:00:00,145.08,145.11,145.06,145.1,28617.0,125.6903,125.7163,125.673,125.7076,28617.0
2020-02-10 14:05:00,145.09,145.1,145.04,145.04,70121.0,125.699,125.7076,125.6557,125.6557,70121.0
2020-02-10 14:10:00,145.04,145.08,145.02,145.08,100494.0,125.6557,125.6903,125.6383,125.6903,100494.0
2020-02-10 14:15:00,145.08,145.14,145.08,145.12,28376.0,125.6903,125.7423,125.6903,125.725,28376.0
2020-02-10 14:20:00,145.13,145.16,145.12,145.14,37594.0,125.7336,125.7596,125.725,125.7423,37594.0
2020-02-10 14:25:00,145.14,145.15,145.06,145.06,40830.0,125.7423,125.751,125.673,125.673,40830.0
2020-02-10 14:30:00,145.07,145.13,145.05,145.09,29889.0,125.6816,125.7336,125.6643,125.699,29889.0
2020-02-10 14:35:00,145.09,145.11,145.07,145.07,26251.0,125.699,125.7163,125.6816,125.6816,26251.0
2020-02-10 14:40:00,145.07,145.11,145.07,145.07,22447.0,125.6816,125.7163,125.6816,125.6816,22447.0
2020-02-10 14:45:00,145.07,145.11,145.05,145.1,47690.0,125.6816,125.7163,125.6643,125.7076,47690.0
2020-02-10 14:50:00,145.09,145.1,145.04,145.09,55336.0,125.699,125.7076,125.6557,125.699,55336.0
2020-02-10 14:55:00,145.09,145.18,145.04,145.06,228250.0,125.699,125.7769,125.6557,125.673,228250.0
2020-02-10 15:00:00,145.06,145.07,144.97,145.03,156588.0,125.673,125.6816,125.595,125.647,156588.0
2020-02-10 15:05:00,145.03,145.03,144.98,145.02,92372.0,125.647,125.647,125.6037,125.6383,92372.0
2020-02-10 15:10:00,145.01,145.01,144.94,145.01,76671.0,125.6297,125.6297,125.569,125.6297,76671.0
2020-02-10 15:15:00,145.02,145.03,144.95,145.02,183658.0,125.6383,125.647,125.5777,125.6383,183658.0
2020-02-10 15:20:00,145.02,145.02,144.96,144.98,27348.0,125.6383,125.6383,125.5863,125.6037,27348.0
2020-02-10 15:25:00,144.99,144.99,144.9,144.9,48898.0,125.6123,125.6123,125.5344,125.5344,48898.0
2020-02-10 15:30:00,144.9,145.01,144.89,144.98,73597.0,125.5344,125.6297,125.5257,125.6037,73597.0
2020-02-10 15:35:00,144.97,144.97,144.91,144.93,55904.0,125.595,125.595,125.543,125.5604,55904.0
2020-02-10 15:40:00,144.93,144.93,144.84,144.86,76478.0,125.5604,125.5604,125.4824,125.4997,76478.0
2020-02-10 15:45:00,144.86,144.89,144.76,144.79,81814.0,125.4997,125.5257,125.4131,125.4391,81814.0
2020-02-10 15:50:00,144.8,144.83,144.77,144.77,216672.0,125.4477,125.4737,125.4217,125.4217,216672.0
2020-02-10 15:55:00,144.78,144.84,144.77,144.82,601190.0,125.4304,125.4824,125.4217,125.4651,601190.0
2020-02-11 09:30:00,144.59,144.68,144.53,144.68,307216.0,125.2658,125.3438,125.2138,125.3438,307216.0
2020-02-11 09:35:00,144.67,144.72,144.58,144.65,64713.0,125.3351,125.3784,125.2571,125.3178,64713.0
2020-02-11 09:40:00,144.66,144.72,144.52,144.58,65401.0,125.3264,125.3784,125.2051,125.2571,65401.0
2020-02-11 09:45:00,144.58,144.61,144.47,144.47,80405.0,125.2571,125.2831,125.1618,125.1618,80405.0
2020-02-11 09:50:00,144.48,144.51,144.35,144.37,102089.0,125.1705,125.1965,125.0579,125.0752,102089.0
2020-02-11 09:55:00,144.38,144.4,144.28,144.3,44789.0,125.0839,125.1012,124.9972,125.0146,44789.0
2020-02-11 10:00:00,144.3,144.34,144.24,144.28,239587.0,125.0146,125.0492,124.9626,124.9972,239587.0
2020-02-11 10:05:00,144.28,144.31,144.21,144.22,53671.0,124.9972,125.0232,124.9366,124.9452,53671.0
2020-02-11 10:10:00,144.2,144.21,144.1,144.14,89520.0,124.9279,124.9366,124.8413,124.8759,89520.0
2020-02-11 10:15:00,144.14,144.3,144.13,144.27,129263.0,124.8759,125.0146,124.8673,124.9886,129263.0
2020-02-11 10:20:00,144.27,144.37,144.26,144.37,200969.0,124.9886,125.0752,124.9799,125.0752,200969.0
2020-02-11 10:25:00,144.37,144.37,144.14,144.16,64659.0,125.0752,125.0752,124.8759,124.8933,64659.0
2020-02-11 10:30:00,144.15,144.34,144.14,144.33,70741.0,124.8846,125.0492,124.8759,125.0405,70741.0
2020-02-11 10:35:00,144.32,144.35,144.23,144.26,72935.0,125.0319,125.0579,124.9539,124.9799,72935.0
2020-02-11 10:40:00,144.25,144.26,144.06,144.06,93790.0,124.9712,124.9799,124.8066,124.8066,93790.0
2020-02-11 10:45:00,144.06,144.18,144.04,144.14,131965.0,124.8066,124.9106,124.7893,124.8759,131965.0
2020-02-11 10:50:00,144.14,144.19,144.1,144.12,82363.0,124.8759,124.9193,124.8413,124.8586,82363.0
2020-02-11 10:55:00,144.12,144.16,144.05,144.12,86011.0,124.8586,124.8933,124.798,124.8586,86011.0
2020-02-11 11:00:00,144.12,144.12,144.0,144.07,94587.0,124.8586,124.8586,124.7546,124.8153,94587.0
2020-02-11 11:05:00,144.07,144.18,144.06,144.16,60260.0,124.8153,124.9106,124.8066,124.8933,60260.0
2020-02-11 11:10:00,144.17,144.36,144.16,144.36,519224.0,124.9019,125.0665,124.8933,125.0665,519224.0
2020-02-11 11:15:00,144.35,144.39,144.24,144.24,62295.0,125.0579,125.0925,124.9626,124.9626,62295.0
2020-02-11 11:20:00,144.25,144.35,144.24,144.35,32062.0,124.9712,125.0579,124.9626,125.0579,32062.0
2020-02-11 11:25:00,144.36,144.38,144.32,144.33,60307.0,125.0665,125.0839,125.0319,125.0405,60307.0
2020-02-11 11:30:00,144.34,144.47,144.33,144.46,29534.0,125.0492,125.1618,125.0405,125.1532,29534.0
2020-02-11 11:35:00,144.47,144.49,144.37,144.47,43015.0,125.1618,125.1792,125.0752,125.1618,43015.0
2020-02-11 11:40:00,144.46,144.52,144.39,144.39,65058.0,125.1532,125.2051,125.0925,125.0925,65058.0
2020-02-11 11:45:00,144.37,144.44,144.35,144.37,33661.0,125.0752,125.1358,125.0579,125.0752,33661.0
2020-02-11 11:50:00,144.37,144.47,144.37,144.45,13592.0,125.0752,125.1618,125.0752,125.1445,13592.0
2020-02-11 11:55:00,144.45,144.46,144.4,144.43,22618.0,125.1445,125.1532,125.1012,125.1272,22618.0
2020-02-11 12:00:00,144.43,144.43,144.38,144.4,14889.0,125.1272,125.1272,125.0839,125.1012,14889.0
2020-02-11 12:05:00,144.41,144.41,144.36,144.39,16274.0,125.1099,125.1099,125.0665,125.0925,16274.0
2020-02-11 12:10:00,144.39,144.4,144.34,144.36,11976.0,125.0925,125.1012,125.0492,125.0665,11976.0
2020-02-11 12:15:00,144.36,144.37,144.26,144.29,17587.0,125.0665,125.0752,124.9799,125.0059,17587.0
2020-02-11 12:20:00,144.29,144.33,144.28,144.28,7701.0,125.0059,125.0405,124.9972,124.9972,7701.0
2020-02-11 12:25:00,144.28,144.3,144.23,144.24,17564.0,124.9972,125.0146,124.9539,124.9626,17564.0
2020-02-11 12:30:00,144.25,144.26,144.17,144.21,37810.0,124.9712,124.9799,124.9019,124.9366,37810.0
2020-02-11 12:35:00,144.22,144.27,144.15,144.18,147351.0,124.9452,124.9886,124.8846,124.9106,147351.0
2020-02-11 12:40:00,144.18,144.21,144.16,144.18,40498.0,124.9106,124.9366,124.8933,124.9106,40498.0
2020-02-11 12:45:00,144.18,144.21,144.17,144.19,10604.0,124.9106,124.9366,124.9019,124.9193,10604.0
2020-02-11 12:50:00,144.18,144.18,144.11,144.12,108427.0,124.9106,124.9106,124.8499,124.8586,108427.0
2020-02-11 12:55:00,144.12,144.16,144.12,144.14,29748.0,124.8586,124.8933,124.8586,124.8759,29748.0
2020-02-11 13:00:00,144.13,144.18,144.1,144.1,36084.0,124.8673,124.9106,124.8413,124.8413,36084.0
2020-02-11 13:05:00,144.11,144.11,144.05,144.09,21916.0,124.8499,124.8499,124.798,124.8326,21916.0
2020-02-11 13:10:00,144.09,144.09,143.96,143.97,47509.0,124.8326,124.8326,124.72,124.7287,47509.0
2020-02-11 13:15:00,143.98,144.04,143.94,144.03,29939.0,124.7373,124.7893,124.7027,124.7806,29939.0
2020-02-11 13:20:00,144.02,144.1,144.0,144.1,147532.0,124.772,124.8413,124.7546,124.8413,147532.0
2020-02-11 13:25:00,144.09,144.14,144.06,144.13,24688.0,124.8326,124.8759,124.8066,124.8673,24688.0
2020-02-11 13:30:00,144.13,144.17,144.11,144.17,19013.0,124.8673,124.9019,124.8499,124.9019,19013.0
2020-02-11 13:35:00,144.16,144.2,144.14,144.2,14840.0,124.8933,124.9279,124.8759,124.9279,14840.0
2020-02-11 13:40:00,144.19,144.24,144.16,144.22,16050.0,124.9193,124.9626,124.8933,124.9452,16050.0
2020-02-11 13:45:00,144.22,144.25,144.22,144.24,12778.0,124.9452,124.9712,124.9452,124.9626,12778.0
2020-02-11 13:50:00,144.25,144.33,144.25,144.33,28948.0,124.9712,125.0405,124.9712,125.0405,28948.0
2020-02-11 13:55:00,144.33,144.35,144.22,144.25,445652.0,125.0405,125.0579,124.9452,124.9712,445652.0
2020-02-11 14:00:00,144.25,144.26,144.17,144.21,47904.0,124.9712,124.9799,124.9019,124.9366,47904.0
2020-02-11 14:05:00,144.21,144.21,144.13,144.14,50718.0,124.9366,124.9366,124.8673,124.8759,50718.0
2020-02-11 14:10:00,144.15,144.2,144.15,144.18,20070.0,124.8846,124.9279,124.8846,124.9106,20070.0
2020-02-11 14:15:00,144.18,144.2,144.14,144.18,29609.0,124.9106,124.9279,124.8759,124.9106,29609.0
2020-02-11 14:20:00,144.18,144.28,144.17,144.26,40473.0,124.9106,124.9972,124.9019,124.9799,40473.0
2020-02-11 14:25:00,144.24,144.28,144.22,144.24,18047.0,124.9626,124.9972,124.9452,124.9626,18047.0
2020-02-11 14:30:00,144.23,144.25,144.19,144.19,13953.0,124.9539,124.9712,124.9193,124.9193,13953.0
2020-02-11 14:35:00,144.19,144.19,144.14,144.16,25970.0,124.9193,124.9193,124.8759,124.8933,25970.0
2020-02-11 14:40:00,144.15,144.2,144.13,144.14,48926.0,124.8846,124.9279,124.8673,124.8759,48926.0
2020-02-11 14:45:00,144.15,144.21,144.15,144.2,20754.0,124.8846,124.9366,124.8846,124.9279,20754.0
2020-02-11 14:50:00,144.2,144.31,144.2,144.31,23662.0,124.9279,125.0232,124.9279,125.0232,23662.0
2020-02-11 14:55:00,144.31,144.34,144.26,144.3,72453.0,125.0232,125.0492,124.9799,125.0146,72453.0
2020-02-11 15:00:00,144.28,144.38,144.24,144.38,29673.0,124.9972,125.0839,124.9626,125.0839,29673.0
2020-02-11 15:05:00,144.38,144.42,144.35,144.42,39072.0,125.0839,125.1185,125.0579,125.1185,39072.0
2020-02-11 15:10:00,144.42,144.45,144.35,144.38,358233.0,125.1185,125.1445,125.0579,125.0839,358233.0
2020-02-11 15:15:00,144.37,144.44,144.36,144.39,58639.0,125.0752,125.1358,125.0665,125.0925,58639.0
2020-02-11 15:20:00,144.38,144.4,144.34,144.34,65871.0,125.0839,125.1012,125.0492,125.0492,65871.0
2020-02-11 15:25:00,144.35,144.38,144.31,144.37,67328.0,125.0579,125.0839,125.0232,125.0752,67328.0
2020-02-11 15:30:00,144.38,144.38,144.27,144.3,181993.0,125.0839,125.0839,124.9886,125.0146,181993.0
2020-02-11 15:35:00,144.3,144.34,144.29,144.29,38043.0,125.0146,125.0492,125.0059,125.0059,38043.0
2020-02-11 15:40:00,144.3,144.31,144.24,144.25,56623.0,125.0146,125.0232,124.9626,124.9712,56623.0
2020-02-11 15:45:00,144.25,144.27,144.24,144.25,89038.0,124.9712,124.9886,124.9626,124.9712,89038.0
2020-02-11 15:50:00,144.25,144.26,144.16,144.2,181544.0,124.9712,124.9799,124.8933,124.9279,181544.0
2020-02-11 15:55:00,144.19,144.22,144.08,144.1,633231.0,124.9193,124.9452,124.824,124.8413,633231.0
2020-02-12 09:30:00,143.37,143.42,143.24,143.25,306257.0,124.2088,124.2522,124.0962,124.1049,306257.0
2020-02-12 09:35:00,143.25,143.33,143.21,143.22,75809.0,124.1049,124.1742,124.0702,124.0789,75809.0
2020-02-12 09:40:00,143.22,143.31,143.18,143.28,169042.0,124.0789,124.1569,124.0442,124.1309,169042.0
2020-02-12 09:45:00,143.27,143.32,143.24,143.31,82027.0,124.1222,124.1655,124.0962,124.1569,82027.0
2020-02-12 09:50:00,143.31,143.32,143.19,143.21,56236.0,124.1569,124.1655,124.0529,124.0702,56236.0
2020-02-12 09:55:00,143.2,143.23,143.14,143.18,55655.0,124.0616,124.0876,124.0096,124.0442,55655.0
2020-02-12 10:00:00,143.18,143.25,143.11,143.25,74525.0,124.0442,124.1049,123.9836,124.1049,74525.0
2020-02-12 10:05:00,143.25,143.28,143.15,143.17,94683.0,124.1049,124.1309,124.0182,124.0356,94683.0
2020-02-12 10:10:00,143.18,143.23,143.16,143.18,40106.0,124.0442,124.0876,124.0269,124.0442,40106.0
2020-02-12 10:15:00,143.18,143.23,143.14,143.18,70010.0,124.0442,124.0876,124.0096,124.0442,70010.0
2020-02-12 10:20:00,143.17,143.33,143.15,143.23,77709.0,124.0356,124.1742,124.0182,124.0876,77709.0
2020-02-12 10:25:00,143.23,143.31,143.21,143.31,56525.0,124.0876,124.1569,124.0702,124.1569,56525.0
2020-02-12 10:30:00,143.29,143.34,143.23,143.27,26429.0,124.1395,124.1829,124.0876,124.1222,26429.0
2020-02-12 10:35:00,143.27,143.29,143.15,143.15,41523.0,124.1222,124.1395,124.0182,124.0182,41523.0
2020-02-12 10:40:00,143.15,143.22,143.12,143.18,27488.0,124.0182,124.0789,123.9923,124.0442,27488.0
2020-02-12 10:45:00,143.19,143.2,143.12,143.13,22626.0,124.0529,124.0616,123.9923,124.0009,22626.0
2020-02-12 10:50:00,143.12,143.19,143.12,143.18,32311.0,123.9923,124.0529,123.9923,124.0442,32311.0
2020-02-12 10:55:00,143.18,143.22,143.16,143.2,30435.0,124.0442,124.0789,124.0269,124.0616,30435.0
2020-02-12 11:00:00,143.2,143.24,143.06,143.07,50538.0,124.0616,124.0962,123.9403,123.9489,50538.0
2020-02-12 11:05:00,143.08,143.08,143.02,143.05,16920.0,123.9576,123.9576,123.9056,123.9316,16920.0
2020-02-12 11:10:00,143.05,143.12,143.05,143.08,30600.0,123.9316,123.9923,123.9316,123.9576,30600.0
2020-02-12 11:15:00,143.07,143.16,142.99,143.1,104124.0,123.9489,124.0269,123.8796,123.9749,104124.0
2020-02-12 11:20:00,143.09,143.15,143.08,143.12,18124.0,123.9663,124.0182,123.9576,123.9923,18124.0
2020-02-12 11:25:00,143.11,143.19,143.09,143.18,25845.0,123.9836,124.0529,123.9663,124.0442,25845.0
2020-02-12 11:30:00,143.17,143.24,143.17,143.19,20729.0,124.0356,124.0962,124.0356,124.0529,20729.0
2020-02-12 11:35:00,143.2,143.3,143.19,143.3,23808.0,124.0616,124.1482,124.0529,124.1482,23808.0
2020-02-12 11:40:00,143.3,143.34,143.28,143.34,26409.0,124.1482,124.1829,124.1309,124.1829,26409.0
2020-02-12 11:45:00,143.34,143.37,143.33,143.35,29496.0,124.1829,124.2088,124.1742,124.1915,29496.0
2020-02-12 11:50:00,143.35,143.35,143.26,143.28,58548.0,124.1915,124.1915,124.1135,124.1309,58548.0
2020-02-12 11:55:00,143.28,143.32,143.27,143.31,22161.0,124.1309,124.1655,124.1222,124.1569,22161.0
2020-02-12 12:00:00,143.31,143.36,143.26,143.33,81029.0,124.1569,124.2002,124.1135,124.1742,81029.0
2020-02-12 12:05:00,143.34,143.36,143.3,143.33,32597.0,124.1829,124.2002,124.1482,124.1742,32597.0
2020-02-12 12:10:00,143.33,143.38,143.31,143.32,14379.0,124.1742,124.2175,124.1569,124.1655,14379.0
2020-02-12 12:15:00,143.31,143.34,143.3,143.34,12626.0,124.1569,124.1829,124.1482,124.1829,12626.0
2020-02-12 12:20:00,143.34,143.34,143.25,143.27,27825.0,124.1829,124.1829,124.1049,124.1222,27825.0
2020-02-12 12:25:00,143.27,143.27,143.24,143.27,23791.0,124.1222,124.1222,124.0962,124.1222,23791.0
2020-02-12 12:30:00,143.27,143.3,143.24,143.26,42208.0,124.1222,124.1482,124.0962,124.1135,42208.0
2020-02-12 12:35:00,143.25,143.3,143.24,143.27,14212.0,124.1049,124.1482,124.0962,124.1222,14212.0
2020-02-12 12:40:00,143.28,143.34,143.28,143.34,11470.0,124.1309,124.1829,124.1309,124.1829,11470.0
2020-02-12 12:45:00,143.35,143.35,143.32,143.34,14464.0,124.1915,124.1915,124.1655,124.1829,14464.0
2020-02-12 12:50:00,143.34,143.37,143.33,143.37,31052.0,124.1829,124.2088,124.1742,124.2088,31052.0
2020-02-12 12:55:00,143.36,143.36,143.26,143.29,30006.0,124.2002,124.2002,124.1135,124.1395,30006.0
2020-02-12 13:00:00,143.29,143.41,143.28,143.33,39107.0,124.1395,124.2435,124.1309,124.1742,39107.0
2020-02-12 13:05:00,143.33,143.35,143.26,143.33,209979.0,124.1742,124.1915,124.1135,124.1742,209979.0
2020-02-12 13:10:00,143.33,143.38,143.32,143.34,29312.0,124.1742,124.2175,124.1655,124.1829,29312.0
2020-02-12 13:15:00,143.36,143.4,143.36,143.39,10555.0,124.2002,124.2348,124.2002,124.2262,10555.0
2020-02-12 13:20:00,143.4,143.53,143.4,143.52,30481.0,124.2348,124.3475,124.2348,124.3388,30481.0
2020-02-12 13:25:00,143.52,143.55,143.48,143.5,26207.0,124.3388,124.3648,124.3041,124.3215,26207.0
2020-02-12 13:30:00,143.5,143.53,143.46,143.46,33968.0,124.3215,124.3475,124.2868,124.2868,33968.0
2020-02-12 13:35:00,143.46,143.46,143.42,143.45,33486.0,124.2868,124.2868,124.2522,124.2782,33486.0
2020-02-12 13:40:00,143.44,143.47,143.41,143.47,15773.0,124.2695,124.2955,124.2435,124.2955,15773.0
2020-02-12 13:45:00,143.47,143.47,143.45,143.46,7731.0,124.2955,124.2955,124.2782,124.2868,7731.0
2020-02-12 13:50:00,143.45,143.47,143.43,143.44,22783.0,124.2782,124.2955,124.2608,124.2695,22783.0
2020-02-12 13:55:00,143.45,143.45,143.37,143.39,26195.0,124.2782,124.2782,124.2088,124.2262,26195.0
2020-02-12 14:00:00,143.4,143.42,143.37,143.4,15904.0,124.2348,124.2522,124.2088,124.2348,15904.0
2020-02-12 14:05:00,143.4,143.4,143.35,143.37,19025.0,124.2348,124.2348,124.1915,124.2088,19025.0
2020-02-12 14:10:00,143.36,143.42,143.36,143.41,24841.0,124.2002,124.2522,124.2002,124.2435,24841.0
2020-02-12 14:15:00,143.42,143.45,143.39,143.42,53285.0,124.2522,124.2782,124.2262,124.2522,53285.0
2020-02-12 14:20:00,143.43,143.44,143.35,143.41,34856.0,124.2608,124.2695,124.1915,124.2435,34856.0
2020-02-12 14:25:00,143.41,143.42,143.35,143.42,18705.0,124.2435,124.2522,124.1915,124.2522,18705.0
2020-02-12 14:30:00,143.41,143.41,143.36,143.38,47862.0,124.2435,124.2435,124.2002,124.2175,47862.0
2020-02-12 14:35:00,143.38,143.38,143.3,143.32,27332.0,124.2175,124.2175,124.1482,124.1655,27332.0
2020-02-12 14:40:00,143.32,143.33,143.28,143.3,27581.0,124.1655,124.1742,124.1309,124.1482,27581.0
2020-02-12 14:45:00,143.3,143.3,143.26,143.29,60245.0,124.1482,124.1482,124.1135,124.1395,60245.0
2020-02-12 14:50:00,143.3,143.32,143.28,143.28,22220.0,124.1482,124.1655,124.1309,124.1309,22220.0
2020-02-12 14:55:00,143.29,143.31,143.21,143.24,72059.0,124.1395,124.1569,124.0702,124.0962,72059.0
2020-02-12 15:00:00,143.24,143.24,143.18,143.18,44552.0,124.0962,124.0962,124.0442,124.0442,44552.0
2020-02-12 15:05:00,143.19,143.21,143.16,143.19,23164.0,124.0529,124.0702,124.0269,124.0529,23164.0
2020-02-12 15:10:00,143.19,143.24,143.18,143.22,22682.0,124.0529,124.0962,124.0442,124.0789,22682.0
2020-02-12 15:15:00,143.22,143.22,143.16,143.22,75957.0,124.0789,124.0789,124.0269,124.0789,75957.0
2020-02-12 15:20:00,143.21,143.27,143.2,143.27,73880.0,124.0702,124.1222,124.0616,124.1222,73880.0
2020-02-12 15:25:00,143.27,143.27,143.23,143.26,28474.0,124.1222,124.1222,124.0876,124.1135,28474.0
2020-02-12 15:30:00,143.26,143.29,143.25,143.28,44369.0,124.1135,124.1395,124.1049,124.1309,44369.0
2020-02-12 15:35:00,143.28,143.32,143.27,143.29,84950.0,124.1309,124.1655,124.1222,124.1395,84950.0
2020-02-12 15:40:00,143.3,143.34,143.29,143.34,38670.0,124.1482,124.1829,124.1395,124.1829,38670.0
2020-02-12 15:45:00,143.34,143.41,143.33,143.4,190370.0,124.1829,124.2435,124.1742,124.2348,190370.0
2020-02-12 15:50:00,143.39,143.41,143.38,143.38,176675.0,124.2262,124.2435,124.2175,124.2175,176675.0
2020-02-12 15:55:00,143.39,143.43,143.36,143.41,361074.0,124.2262,124.2608,124.2002,124.2435,361074.0
2020-02-13 09:30:00,143.45,143.48,143.27,143.3,184861.0,124.2782,124.3041,124.1222,124.1482,184861.0
2020-02-13 09:35:00,143.3,143.51,143.27,143.51,48709.0,124.1482,124.3301,124.1222,124.3301,48709.0
2020-02-13 09:40:00,143.51,143.54,143.45,143.49,97046.0,124.3301,124.3561,124.2782,124.3128,97046.0
2020-02-13 09:45:00,143.5,143.54,143.39,143.54,98227.0,124.3215,124.3561,124.2262,124.3561,98227.0
2020-02-13 09:50:00,143.54,143.58,143.43,143.43,37711.0,124.3561,124.3908,124.2608,124.2608,37711.0
2020-02-13 09:55:00,143.44,143.71,143.44,143.65,60742.0,124.2695,124.5034,124.2695,124.4514,60742.0
2020-02-13 10:00:00,143.68,143.92,143.66,143.85,117321.0,124.4774,124.6853,124.4601,124.6247,117321.0
2020-02-13 10:05:00,143.84,143.86,143.7,143.72,80381.0,124.616,124.6334,124.4947,124.5121,80381.0
2020-02-13 10:10:00,143.71,143.74,143.62,143.68,67790.0,124.5034,124.5294,124.4254,124.4774,67790.0
2020-02-13 10:15:00,143.67,143.72,143.62,143.64,43495.0,124.4688,124.5121,124.4254,124.4428,43495.0
2020-02-13 10:20:00,143.64,143.74,143.62,143.7,110814.0,124.4428,124.5294,124.4254,124.4947,110814.0
2020-02-13 10:25:00,143.7,143.84,143.66,143.78,73460.0,124.4947,124.616,124.4601,124.564,73460.0
2020-02-13 10:30:00,143.79,143.91,143.76,143.83,110302.0,124.5727,124.6767,124.5467,124.6074,110302.0
2020-02-13 10:35:00,143.84,143.89,143.76,143.79,38585.0,124.616,124.6593,124.5467,124.5727,38585.0
2020-02-13 10:40:00,143.79,143.8,143.7,143.75,44751.0,124.5727,124.5814,124.4947,124.5381,44751.0
2020-02-13 10:45:00,143.74,143.79,143.7,143.71,28769.0,124.5294,124.5727,124.4947,124.5034,28769.0
2020-02-13 10:50:00,143.7,143.72,143.63,143.65,52180.0,124.4947,124.5121,124.4341,124.4514,52180.0
2020-02-13 10:55:00,143.67,143.73,143.65,143.73,39594.0,124.4688,124.5207,124.4514,124.5207,39594.0
2020-02-13 11:00:00,143.74,143.75,143.54,143.56,53604.0,124.5294,124.5381,124.3561,124.3735,53604.0
2020-02-13 11:05:00,143.57,143.66,143.57,143.62,15869.0,124.3821,124.4601,124.3821,124.4254,15869.0
2020-02-13 11:10:00,143.63,143.67,143.58,143.67,23170.0,124.4341,124.4688,124.3908,124.4688,23170.0
2020-02-13 11:15:00,143.68,143.73,143.64,143.64,16244.0,124.4774,124.5207,124.4428,124.4428,16244.0
2020-02-13 11:20:00,143.65,143.71,143.63,143.66,16883.0,124.4514,124.5034,124.4341,124.4601,16883.0
2020-02-13 11:25:00,143.66,143.72,143.56,143.57,32298.0,124.4601,124.5121,124.3735,124.3821,32298.0
2020-02-13 11:30:00,143.58,143.64,143.56,143.61,32370.0,124.3908,124.4428,124.3735,124.4168,32370.0
2020-02-13 11:35:00,143.63,143.65,143.56,143.63,18668.0,124.4341,124.4514,124.3735,124.4341,18668.0
2020-02-13 11:40:00,143.63,143.66,143.6,143.6,18672.0,124.4341,124.4601,124.4081,124.4081,18672.0
2020-02-13 11:45:00,143.61,143.73,143.59,143.69,20511.0,124.4168,124.5207,124.3994,124.4861,20511.0
2020-02-13 11:50:00,143.69,143.73,143.64,143.73,39105.0,124.4861,124.5207,124.4428,124.5207,39105.0
2020-02-13 11:55:00,143.72,143.72,143.66,143.66,35533.0,124.5121,124.5121,124.4601,124.4601,35533.0
2020-02-13 12:00:00,143.67,143.71,143.65,143.71,18646.0,124.4688,124.5034,124.4514,124.5034,18646.0
2020-02-13 12:05:00,143.7,143.77,143.69,143.7,41498.0,124.4947,124.5554,124.4861,124.4947,41498.0
2020-02-13 12:10:00,143.72,143.75,143.69,143.73,48752.0,124.5121,124.5381,124.4861,124.5207,48752.0
2020-02-13 12:15:00,143.72,143.74,143.7,143.72,9059.0,124.5121,124.5294,124.4947,124.5121,9059.0
2020-02-13 12:20:00,143.73,143.77,143.7,143.76,56354.0,124.5207,124.5554,124.4947,124.5467,56354.0
2020-02-13 12:25:00,143.76,143.87,143.76,143.84,37711.0,124.5467,124.642,124.5467,124.616,37711.0
2020-02-13 12:30:00,143.85,143.87,143.83,143.84,22038.0,124.6247,124.642,124.6074,124.616,22038.0
2020-02-13 12:35:00,143.85,143.87,143.83,143.87,20604.0,124.6247,124.642,124.6074,124.642,20604.0
2020-02-13 12:40:00,143.86,143.87,143.81,143.83,26410.0,124.6334,124.642,124.59,124.6074,26410.0
2020-02-13 12:45:00,143.83,143.87,143.82,143.84,33651.0,124.6074,124.642,124.5987,124.616,33651.0
2020-02-13 12:50:00,143.84,143.86,143.77,143.85,23098.0,124.616,124.6334,124.5554,124.6247,23098.0
2020-02-13 12:55:00,143.84,143.99,143.84,143.94,21667.0,124.616,124.746,124.616,124.7027,21667.0
2020-02-13 13:00:00,143.96,144.2,143.96,144.15,304509.0,124.72,124.9279,124.72,124.8846,304509.0
2020-02-13 13:05:00,144.15,144.17,144.08,144.12,53395.0,124.8846,124.9019,124.824,124.8586,53395.0
2020-02-13 13:10:00,144.12,144.15,144.07,144.15,73671.0,124.8586,124.8846,124.8153,124.8846,73671.0
2020-02-13 13:15:00,144.14,144.14,144.04,144.04,76858.0,124.8759,124.8759,124.7893,124.7893,76858.0
2020-02-13 13:20:00,144.05,144.08,143.86,143.88,880377.0,124.798,124.824,124.6334,124.6507,880377.0
2020-02-13 13:25:00,143.9,143.9,143.78,143.8,53096.0,124.668,124.668,124.564,124.5814,53096.0
2020-02-13 13:30:00,143.79,143.85,143.76,143.83,73995.0,124.5727,124.6247,124.5467,124.6074,73995.0
2020-02-13 13:35:00,143.81,143.83,143.76,143.78,30074.0,124.59,124.6074,124.5467,124.564,30074.0
2020-02-13 13:40:00,143.78,143.83,143.74,143.83,44317.0,124.564,124.6074,124.5294,124.6074,44317.0
2020-02-13 13:45:00,143.82,143.82,143.73,143.76,35615.0,124.5987,124.5987,124.5207,124.5467,35615.0
2020-02-13 13:50:00,143.76,143.86,143.75,143.84,12433.0,124.5467,124.6334,124.5381,124.616,12433.0
2020-02-13 13:55:00,143.85,143.87,143.81,143.84,29194.0,124.6247,124.642,124.59,124.616,29194.0
2020-02-13 14:00:00,143.84,143.88,143.8,143.81,23223.0,124.616,124.6507,124.5814,124.59,23223.0
2020-02-13 14:05:00,143.81,143.86,143.76,143.83,29860.0,124.59,124.6334,124.5467,124.6074,29860.0
2020-02-13 14:10:00,143.83,143.84,143.79,143.8,30801.0,124.6074,124.616,124.5727,124.5814,30801.0
2020-02-13 14:15:00,143.8,143.91,143.79,143.9,21834.0,124.5814,124.6767,124.5727,124.668,21834.0
2020-02-13 14:20:00,143.9,143.93,143.89,143.93,32089.0,124.668,124.694,124.6593,124.694,32089.0
2020-02-13 14:25:00,143.94,143.98,143.93,143.96,37032.0,124.7027,124.7373,124.694,124.72,37032.0
2020-02-13 14:30:00,143.96,143.96,143.86,143.89,39346.0,124.72,124.72,124.6334,124.6593,39346.0
2020-02-13 14:35:00,143.88,143.9,143.82,143.85,51768.0,124.6507,124.668,124.5987,124.6247,51768.0
2020-02-13 14:40:00,143.86,143.87,143.81,143.83,28292.0,124.6334,124.642,124.59,124.6074,28292.0
2020-02-13 14:45:00,143.82,143.83,143.68,143.68,97694.0,124.5987,124.6074,124.4774,124.4774,97694.0
2020-02-13 14:50:00,143.7,143.7,143.67,143.68,16307.0,124.4947,124.4947,124.4688,124.4774,16307.0
2020-02-13 14:55:00,143.68,143.75,143.63,143.72,51423.0,124.4774,124.5381,124.4341,124.5121,51423.0
2020-02-13 15:00:00,143.72,143.81,143.69,143.78,98459.0,124.5121,124.59,124.4861,124.564,98459.0
2020-02-13 15:05:00,143.78,143.79,143.72,143.74,27033.0,124.564,124.5727,124.5121,124.5294,27033.0
2020-02-13 15:10:00,143.73,143.83,143.72,143.82,198472.0,124.5207,124.6074,124.5121,124.5987,198472.0
2020-02-13 15:15:00,143.82,143.83,143.78,143.78,48829.0,124.5987,124.6074,124.564,124.564,48829.0
2020-02-13 15:20:00,143.78,143.84,143.78,143.82,30896.0,124.564,124.616,124.564,124.5987,30896.0
2020-02-13 15:25:00,143.81,143.87,143.8,143.85,19087.0,124.59,124.642,124.5814,124.6247,19087.0
2020-02-13 15:30:00,143.84,143.91,143.8,143.84,45033.0,124.616,124.6767,124.5814,124.616,45033.0
2020-02-13 15:35:00,143.84,143.91,143.83,143.89,55474.0,124.616,124.6767,124.6074,124.6593,55474.0
2020-02-13 15:40:00,143.89,143.91,143.85,143.91,40176.0,124.6593,124.6767,124.6247,124.6767,40176.0
2020-02-13 15:45:00,143.91,143.94,143.88,143.9,73764.0,124.6767,124.7027,124.6507,124.668,73764.0
2020-02-13 15:50:00,143.89,143.91,143.85,143.88,479969.0,124.6593,124.6767,124.6247,124.6507,479969.0
2020-02-13 15:55:00,143.89,143.96,143.84,143.9,1200405.0,124.6593,124.72,124.616,124.668,1200405.0
2020-02-14 09:30:00,144.76,144.81,144.74,144.78,190653.0,125.4131,125.4564,125.3957,125.4304,190653.0
2020-02-14 09:35:00,144.78,144.91,144.78,144.88,158583.0,125.4304,125.543,125.4304,125.517,158583.0
2020-02-14 09:40:00,144.88,144.97,144.86,144.92,187683.0,125.517,125.595,125.4997,125.5517,187683.0
2020-02-14 09:45:00,144.92,144.97,144.84,144.97,67205.0,125.5517,125.595,125.4824,125.595,67205.0
2020-02-14 09:50:00,144.96,145.07,144.96,145.04,81456.0,125.5863,125.6816,125.5863,125.6557,81456.0
2020-02-14 09:55:00,145.05,145.08,144.95,145.03,47782.0,125.6643,125.6903,125.5777,125.647,47782.0
2020-02-14 10:00:00,145.03,145.04,144.9,144.99,111330.0,125.647,125.6557,125.5344,125.6123,111330.0
2020-02-14 10:05:00,144.99,145.02,144.89,144.92,67146.0,125.6123,125.6383,125.5257,125.5517,67146.0
2020-02-14 10:10:00,144.92,145.0,144.92,144.93,35218.0,125.5517,125.621,125.5517,125.5604,35218.0
2020-02-14 10:15:00,144.93,144.96,144.87,144.87,97729.0,125.5604,125.5863,125.5084,125.5084,97729.0
2020-02-14 10:20:00,144.87,144.95,144.84,144.95,25125.0,125.5084,125.5777,125.4824,125.5777,25125.0
2020-02-14 10:25:00,144.95,144.97,144.91,144.94,59989.0,125.5777,125.595,125.543,125.569,59989.0
2020-02-14 10:30:00,144.94,144.95,144.88,144.93,111960.0,125.569,125.5777,125.517,125.5604,111960.0
2020-02-14 10:35:00,144.94,144.99,144.91,144.97,39149.0,125.569,125.6123,125.543,125.595,39149.0
2020-02-14 10:40:00,144.97,144.99,144.92,144.97,55002.0,125.595,125.6123,125.5517,125.595,55002.0
2020-02-14 10:45:00,144.97,144.98,144.87,144.91,26298.0,125.595,125.6037,125.5084,125.543,26298.0
2020-02-14 10:50:00,144.91,144.91,144.85,144.9,70764.0,125.543,125.543,125.491,125.5344,70764.0
2020-02-14 10:55:00,144.9,144.99,144.88,144.94,47552.0,125.5344,125.6123,125.517,125.569,47552.0
2020-02-14 11:00:00,144.94,144.98,144.88,144.92,30143.0,125.569,125.6037,125.517,125.5517,30143.0
2020-02-14 11:05:00,144.92,144.99,144.86,144.87,30475.0,125.5517,125.6123,125.4997,125.5084,30475.0
2020-02-14 11:10:00,144.86,144.86,144.78,144.8,54217.0,125.4997,125.4997,125.4304,125.4477,54217.0
2020-02-14 11:15:00,144.81,144.86,144.71,144.77,55406.0,125.4564,125.4997,125.3698,125.4217,55406.0
2020-02-14 11:20:00,144.77,144.79,144.75,144.75,40585.0,125.4217,125.4391,125.4044,125.4044,40585.0
2020-02-14 11:25:00,144.75,144.76,144.71,144.74,33747.0,125.4044,125.4131,125.3698,125.3957,33747.0
2020-02-14 11:30:00,144.74,144.76,144.69,144.75,63850.0,125.3957,125.4131,125.3524,125.4044,63850.0
2020-02-14 11:35:00,144.76,144.78,144.74,144.77,21239.0,125.4131,125.4304,125.3957,125.4217,21239.0
2020-02-14 11:40:00,144.78,144.78,144.71,144.72,27754.0,125.4304,125.4304,125.3698,125.3784,27754.0
2020-02-14 11:45:00,144.72,144.8,144.68,144.8,41323.0,125.3784,125.4477,125.3438,125.4477,41323.0
2020-02-14 11:50:00,144.79,144.79,144.74,144.78,29821.0,125.4391,125.4391,125.3957,125.4304,29821.0
2020-02-14 11:55:00,144.78,144.78,144.67,144.72,31426.0,125.4304,125.4304,125.3351,125.3784,31426.0
2020-02-14 12:00:00,144.72,144.8,144.68,144.8,34040.0,125.3784,125.4477,125.3438,125.4477,34040.0
2020-02-14 12:05:00,144.81,144.86,144.8,144.82,22509.0,125.4564,125.4997,125.4477,125.4651,22509.0
2020-02-14 12:10:00,144.82,144.86,144.79,144.86,43288.0,125.4651,125.4997,125.4391,125.4997,43288.0
2020-02-14 12:15:00,144.86,144.89,144.83,144.89,21179.0,125.4997,125.5257,125.4737,125.5257,21179.0
2020-02-14 12:20:00,144.88,144.91,144.87,144.91,13325.0,125.517,125.543,125.5084,125.543,13325.0
2020-02-14 12:25:00,144.91,144.91,144.84,144.85,38545.0,125.543,125.543,125.4824,125.491,38545.0
2020-02-14 12:30:00,144.85,144.89,144.83,144.84,23655.0,125.491,125.5257,125.4737,125.4824,23655.0
2020-02-14 12:35:00,144.85,144.85,144.76,144.79,22507.0,125.491,125.491,125.4131,125.4391,22507.0
2020-02-14 12:40:00,144.78,144.82,144.75,144.81,30552.0,125.4304,125.4651,125.4044,125.4564,30552.0
2020-02-14 12:45:00,144.81,144.85,144.8,144.83,43043.0,125.4564,125.491,125.4477,125.4737,43043.0
2020-02-14 12:50:00,144.82,144.83,144.79,144.81,19284.0,125.4651,125.4737,125.4391,125.4564,19284.0
2020-02-14 12:55:00,144.82,144.86,144.8,144.82,32414.0,125.4651,125.4997,125.4477,125.4651,32414.0
2020-02-14 13:00:00,144.82,144.87,144.74,144.74,124959.0,125.4651,125.5084,125.3957,125.3957,124959.0
2020-02-14 13:05:00,144.75,144.82,144.72,144.82,77650.0,125.4044,125.4651,125.3784,125.4651,77650.0
2020-02-14 13:10:00,144.83,144.84,144.79,144.82,49608.0,125.4737,125.4824,125.4391,125.4651,49608.0
2020-02-14 13:15:00,144.81,144.82,144.78,144.81,16934.0,125.4564,125.4651,125.4304,125.4564,16934.0
2020-02-14 13:20:00,144.81,144.81,144.75,144.75,9826.0,125.4564,125.4564,125.4044,125.4044,9826.0
2020-02-14 13:25:00,144.76,144.77,144.74,144.76,40972.0,125.4131,125.4217,125.3957,125.4131,40972.0
2020-02-14 13:30:00,144.76,144.81,144.74,144.75,36911.0,125.4131,125.4564,125.3957,125.4044,36911.0
2020-02-14 13:35:00,144.75,144.8,144.74,144.78,33654.0,125.4044,125.4477,125.3957,125.4304,33654.0
2020-02-14 13:40:00,144.78,144.79,144.75,144.75,12770.0,125.4304,125.4391,125.4044,125.4044,12770.0
2020-02-14 13:45:00,144.76,144.79,144.76,144.78,116106.0,125.4131,125.4391,125.4131,125.4304,116106.0
2020-02-14 13:50:00,144.78,144.81,144.78,144.81,44923.0,125.4304,125.4564,125.4304,125.4564,44923.0
2020-02-14 13:55:00,144.81,144.83,144.79,144.81,26968.0,125.4564,125.4737,125.4391,125.4564,26968.0
2020-02-14 14:00:00,144.81,144.84,144.79,144.82,46575.0,125.4564,125.4824,125.4391,125.4651,46575.0
2020-02-14 14:05:00,144.81,144.84,144.75,144.8,31332.0,125.4564,125.4824,125.4044,125.4477,31332.0
2020-02-14 14:10:00,144.8,144.82,144.78,144.8,17097.0,125.4477,125.4651,125.4304,125.4477,17097.0
2020-02-14 14:15:00,144.8,144.83,144.79,144.82,54307.0,125.4477,125.4737,125.4391,125.4651,54307.0
2020-02-14 14:20:00,144.82,144.83,144.79,144.81,43522.0,125.4651,125.4737,125.4391,125.4564,43522.0
2020-02-14 14:25:00,144.8,144.81,144.69,144.74,109595.0,125.4477,125.4564,125.3524,125.3957,109595.0
2020-02-14 14:30:00,144.74,144.78,144.73,144.75,32647.0,125.3957,125.4304,125.3871,125.4044,32647.0
2020-02-14 14:35:00,144.75,144.76,144.69,144.72,46507.0,125.4044,125.4131,125.3524,125.3784,46507.0
2020-02-14 14:40:00,144.72,144.77,144.71,144.75,25819.0,125.3784,125.4217,125.3698,125.4044,25819.0
2020-02-14 14:45:00,144.75,144.78,144.75,144.77,11356.0,125.4044,125.4304,125.4044,125.4217,11356.0
2020-02-14 14:50:00,144.78,144.8,144.74,144.75,39797.0,125.4304,125.4477,125.3957,125.4044,39797.0
2020-02-14 14:55:00,144.75,144.75,144.55,144.58,108854.0,125.4044,125.4044,125.2311,125.2571,108854.0
2020-02-14 15:00:00,144.58,144.58,144.5,144.54,115356.0,125.2571,125.2571,125.1878,125.2225,115356.0
2020-02-14 15:05:00,144.54,144.57,144.53,144.56,62056.0,125.2225,125.2485,125.2138,125.2398,62056.0
2020-02-14 15:10:00,144.55,144.63,144.53,144.61,40494.0,125.2311,125.3004,125.2138,125.2831,40494.0
2020-02-14 15:15:00,144.61,144.63,144.6,144.62,20389.0,125.2831,125.3004,125.2745,125.2918,20389.0
2020-02-14 15:20:00,144.63,144.63,144.53,144.57,32660.0,125.3004,125.3004,125.2138,125.2485,32660.0
2020-02-14 15:25:00,144.58,144.58,144.48,144.52,132286.0,125.2571,125.2571,125.1705,125.2051,132286.0
2020-02-14 15:30:00,144.52,144.53,144.49,144.51,110884.0,125.2051,125.2138,125.1792,125.1965,110884.0
2020-02-14 15:35:00,144.51,144.53,144.45,144.5,55147.0,125.1965,125.2138,125.1445,125.1878,55147.0
2020-02-14 15:40:00,144.5,144.57,144.5,144.56,124874.0,125.1878,125.2485,125.1878,125.2398,124874.0
2020-02-14 15:45:00,144.56,144.57,144.52,144.55,56640.0,125.2398,125.2485,125.2051,125.2311,56640.0
2020-02-14 15:50:00,144.54,144.58,144.54,144.56,353849.0,125.2225,125.2571,125.2225,125.2398,353849.0
2020-02-14 15:55:00,144.56,144.58,144.53,144.54,563928.0,125.2398,125.2571,125.2138,125.2225,563928.0
2020-02-18 09:30:00,145.34,145.4,145.12,145.13,226526.0,125.9156,125.9675,125.725,125.7336,226526.0
2020-02-18 09:35:00,145.13,145.25,145.12,145.15,109215.0,125.7336,125.8376,125.725,125.751,109215.0
2020-02-18 09:40:00,145.15,145.15,144.92,145.01,153077.0,125.751,125.751,125.5517,125.6297,153077.0
2020-02-18 09:45:00,145.02,145.1,144.97,145.1,46710.0,125.6383,125.7076,125.595,125.7076,46710.0
2020-02-18 09:50:00,145.11,145.29,145.07,145.25,63715.0,125.7163,125.8722,125.6816,125.8376,63715.0
2020-02-18 09:55:00,145.25,145.3,145.22,145.25,69933.0,125.8376,125.8809,125.8116,125.8376,69933.0
2020-02-18 10:00:00,145.25,145.4,145.24,145.4,110459.0,125.8376,125.9675,125.8289,125.9675,110459.0
2020-02-18 10:05:00,145.41,145.44,145.35,145.38,101689.0,125.9762,126.0022,125.9242,125.9502,101689.0
2020-02-18 10:10:00,145.37,145.45,145.36,145.43,58577.0,125.9415,126.0109,125.9329,125.9935,58577.0
2020-02-18 10:15:00,145.44,145.53,145.43,145.47,65498.0,126.0022,126.0802,125.9935,126.0282,65498.0
2020-02-18 10:20:00,145.47,145.59,145.46,145.56,72309.0,126.0282,126.1321,126.0195,126.1062,72309.0
2020-02-18 10:25:00,145.56,145.84,145.56,145.81,70017.0,126.1062,126.3487,126.1062,126.3227,70017.0
2020-02-18 10:30:00,145.8,145.81,145.69,145.7,98122.0,126.3141,126.3227,126.2188,126.2274,98122.0
2020-02-18 10:35:00,145.71,145.84,145.7,145.83,88601.0,126.2361,126.3487,126.2274,126.3401,88601.0
2020-02-18 10:40:00,145.83,145.94,145.81,145.82,322620.0,126.3401,126.4354,126.3227,126.3314,322620.0
2020-02-18 10:45:00,145.83,145.84,145.76,145.79,41654.0,126.3401,126.3487,126.2794,126.3054,41654.0
2020-02-18 10:50:00,145.79,145.86,145.78,145.8,29300.0,126.3054,126.3661,126.2968,126.3141,29300.0
2020-02-18 10:55:00,145.8,145.86,145.72,145.81,49946.0,126.3141,126.3661,126.2448,126.3227,49946.0
2020-02-18 11:00:00,145.81,145.83,145.74,145.79,122929.0,126.3227,126.3401,126.2621,126.3054,122929.0
2020-02-18 11:05:00,145.79,145.84,145.78,145.8,150251.0,126.3054,126.3487,126.2968,126.3141,150251.0
2020-02-18 11:10:00,145.8,145.84,145.76,145.8,68021.0,126.3141,126.3487,126.2794,126.3141,68021.0
2020-02-18 11:15:00,145.8,145.98,145.79,145.96,88314.0,126.3141,126.47,126.3054,126.4527,88314.0
2020-02-18 11:20:00,145.96,146.02,145.9,146.0,86303.0,126.4527,126.5047,126.4007,126.4873,86303.0
2020-02-18 11:25:00,146.0,146.05,145.95,145.96,77233.0,126.4873,126.5307,126.444,126.4527,77233.0
2020-02-18 11:30:00,145.96,145.98,145.87,145.88,37547.0,126.4527,126.47,126.3747,126.3834,37547.0
2020-02-18 11:35:00,145.88,145.95,145.84,145.94,42878.0,126.3834,126.444,126.3487,126.4354,42878.0
2020-02-18 11:40:00,145.93,145.98,145.93,145.95,72028.0,126.4267,126.47,126.4267,126.444,72028.0
2020-02-18 11:45:00,145.95,145.96,145.9,145.92,31822.0,126.444,126.4527,126.4007,126.418,31822.0
2020-02-18 11:50:00,145.92,145.93,145.86,145.92,23184.0,126.418,126.4267,126.3661,126.418,23184.0
2020-02-18 11:55:00,145.92,145.96,145.92,145.94,28405.0,126.418,126.4527,126.418,126.4354,28405.0
2020-02-18 12:00:00,145.95,145.96,145.85,145.87,42640.0,126.444,126.4527,126.3574,126.3747,42640.0
2020-02-18 12:05:00,145.86,145.91,145.85,145.87,14749.0,126.3661,126.4094,126.3574,126.3747,14749.0
2020-02-18 12:10:00,145.86,145.87,145.76,145.81,64974.0,126.3661,126.3747,126.2794,126.3227,64974.0
2020-02-18 12:15:00,145.81,145.86,145.81,145.86,27090.0,126.3227,126.3661,126.3227,126.3661,27090.0
2020-02-18 12:20:00,145.85,145.87,145.81,145.86,28262.0,126.3574,126.3747,126.3227,126.3661,28262.0
2020-02-18 12:25:00,145.85,145.88,145.82,145.84,14864.0,126.3574,126.3834,126.3314,126.3487,14864.0
2020-02-18 12:30:00,145.85,145.85,145.76,145.78,22412.0,126.3574,126.3574,126.2794,126.2968,22412.0
2020-02-18 12:35:00,145.77,145.77,145.73,145.75,43678.0,126.2881,126.2881,126.2534,126.2708,43678.0
2020-02-18 12:40:00,145.75,145.76,145.71,145.71,17263.0,126.2708,126.2794,126.2361,126.2361,17263.0
2020-02-18 12:45:00,145.71,145.77,145.69,145.75,23026.0,126.2361,126.2881,126.2188,126.2708,23026.0
2020-02-18 12:50:00,145.75,145.76,145.7,145.73,10994.0,126.2708,126.2794,126.2274,126.2534,10994.0
2020-02-18 12:55:00,145.73,145.74,145.7,145.71,13237.0,126.2534,126.2621,126.2274,126.2361,13237.0
2020-02-18 13:00:00,145.71,145.71,145.61,145.63,19401.0,126.2361,126.2361,126.1495,126.1668,19401.0
2020-02-18 13:05:00,145.62,145.63,145.58,145.58,17835.0,126.1581,126.1668,126.1235,126.1235,17835.0
2020-02-18 13:10:00,145.58,145.63,145.57,145.62,24745.0,126.1235,126.1668,126.1148,126.1581,24745.0
2020-02-18 13:15:00,145.63,145.7,145.63,145.66,53772.0,126.1668,126.2274,126.1668,126.1928,53772.0
2020-02-18 13:20:00,145.67,145.71,145.66,145.68,12758.0,126.2015,126.2361,126.1928,126.2101,12758.0
2020-02-18 13:25:00,145.69,145.7,145.65,145.69,16850.0,126.2188,126.2274,126.1841,126.2188,16850.0
2020-02-18 13:30:00,145.69,145.69,145.65,145.69,11721.0,126.2188,126.2188,126.1841,126.2188,11721.0
2020-02-18 13:35:00,145.69,145.75,145.69,145.74,30393.0,126.2188,126.2708,126.2188,126.2621,30393.0
2020-02-18 13:40:00,145.74,145.78,145.69,145.78,25813.0,126.2621,126.2968,126.2188,126.2968,25813.0
2020-02-18 13:45:00,145.78,145.79,145.72,145.75,32004.0,126.2968,126.3054,126.2448,126.2708,32004.0
2020-02-18 13:50:00,145.75,145.79,145.75,145.77,11138.0,126.2708,126.3054,126.2708,126.2881,11138.0
2020-02-18 13:55:00,145.77,145.79,145.73,145.74,40038.0,126.2881,126.3054,126.2534,126.2621,40038.0
2020-02-18 14:00:00,145.73,145.75,145.71,145.72,32429.0,126.2534,126.2708,126.2361,126.2448,32429.0
2020-02-18 14:05:00,145.7,145.72,145.69,145.72,17961.0,126.2274,126.2448,126.2188,126.2448,17961.0
2020-02-18 14:10:00,145.71,145.72,145.67,145.68,12384.0,126.2361,126.2448,126.2015,126.2101,12384.0
2020-02-18 14:15:00,145.69,145.69,145.61,145.63,143582.0,126.2188,126.2188,126.1495,126.1668,143582.0
2020-02-18 14:20:00,145.63,145.66,145.61,145.61,30497.0,126.1668,126.1928,126.1495,126.1495,30497.0
2020-02-18 14:25:00,145.61,145.62,145.5,145.52,22486.0,126.1495,126.1581,126.0542,126.0715,22486.0
2020-02-18 14:30:00,145.52,145.62,145.52,145.6,44812.0,126.0715,126.1581,126.0715,126.1408,44812.0
2020-02-18 14:35:00,145.6,145.61,145.56,145.58,30218.0,126.1408,126.1495,126.1062,126.1235,30218.0
2020-02-18 14:40:00,145.57,145.59,145.47,145.5,45298.0,126.1148,126.1321,126.0282,126.0542,45298.0
2020-02-18 14:45:00,145.52,145.54,145.47,145.5,27997.0,126.0715,126.0888,126.0282,126.0542,27997.0
2020-02-18 14:50:00,145.5,145.54,145.49,145.53,15544.0,126.0542,126.0888,126.0455,126.0802,15544.0
2020-02-18 14:55:00,145.54,145.56,145.48,145.56,54311.0,126.0888,126.1062,126.0368,126.1062,54311.0
2020-02-18 15:00:00,145.56,145.58,145.51,145.53,75520.0,126.1062,126.1235,126.0628,126.0802,75520.0
2020-02-18 15:05:00,145.52,145.58,145.5,145.57,23193.0,126.0715,126.1235,126.0542,126.1148,23193.0
2020-02-18 15:10:00,145.57,145.61,145.53,145.59,44250.0,126.1148,126.1495,126.0802,126.1321,44250.0
2020-02-18 15:15:00,145.59,145.59,145.53,145.56,41104.0,126.1321,126.1321,126.0802,126.1062,41104.0
2020-02-18 15:20:00,145.56,145.6,145.55,145.6,23452.0,126.1062,126.1408,126.0975,126.1408,23452.0
2020-02-18 15:25:00,145.6,145.63,145.59,145.61,29735.0,126.1408,126.1668,126.1321,126.1495,29735.0
2020-02-18 15:30:00,145.61,145.64,145.59,145.6,29584.0,126.1495,126.1755,126.1321,126.1408,29584.0
2020-02-18 15:35:00,145.61,145.61,145.53,145.56,54434.0,126.1495,126.1495,126.0802,126.1062,54434.0
2020-02-18 15:40:00,145.56,145.58,145.52,145.54,80367.0,126.1062,126.1235,126.0715,126.0888,80367.0
2020-02-18 15:45:00,145.55,145.57,145.52,145.53,93825.0,126.0975,126.1148,126.0715,126.0802,93825.0
2020-02-18 15:50:00,145.54,145.58,145.46,145.51,473986.0,126.0888,126.1235,126.0195,126.0628,473986.0
2020-02-18 15:55:00,145.51,145.53,145.46,145.48,614860.0,126.0628,126.0802,126.0195,126.0368,614860.0
2020-02-19 09:30:00,145.12,145.21,144.98,145.13,289459.0,125.725,125.8029,125.6037,125.7336,289459.0
2020-02-19 09:35:00,145.14,145.22,145.05,145.06,70112.0,125.7423,125.8116,125.6643,125.673,70112.0
2020-02-19 09:40:00,145.05,145.19,144.99,145.18,111153.0,125.6643,125.7856,125.6123,125.7769,111153.0
2020-02-19 09:45:00,145.17,145.2,145.12,145.16,67350.0,125.7683,125.7943,125.725,125.7596,67350.0
2020-02-19 09:50:00,145.17,145.17,145.06,145.15,94298.0,125.7683,125.7683,125.673,125.751,94298.0
2020-02-19 09:55:00,145.15,145.28,145.13,145.23,72680.0,125.751,125.8636,125.7336,125.8203,72680.0
2020-02-19 10:00:00,145.22,145.29,145.19,145.26,41943.0,125.8116,125.8722,125.7856,125.8462,41943.0
2020-02-19 10:05:00,145.26,145.4,145.26,145.38,50656.0,125.8462,125.9675,125.8462,125.9502,50656.0
2020-02-19 10:10:00,145.38,145.47,145.38,145.46,26741.0,125.9502,126.0282,125.9502,126.0195,26741.0
2020-02-19 10:15:00,145.45,145.52,145.43,145.49,65853.0,126.0109,126.0715,125.9935,126.0455,65853.0
2020-02-19 10:20:00,145.5,145.5,145.42,145.45,25525.0,126.0542,126.0542,125.9849,126.0109,25525.0
2020-02-19 10:25:00,145.44,145.56,145.42,145.48,75361.0,126.0022,126.1062,125.9849,126.0368,75361.0
2020-02-19 10:30:00,145.47,145.53,145.43,145.49,30821.0,126.0282,126.0802,125.9935,126.0455,30821.0
2020-02-19 10:35:00,145.49,145.53,145.41,145.45,63302.0,126.0455,126.0802,125.9762,126.0109,63302.0
2020-02-19 10:40:00,145.44,145.44,145.38,145.4,102687.0,126.0022,126.0022,125.9502,125.9675,102687.0
2020-02-19 10:45:00,145.41,145.52,145.41,145.47,24403.0,125.9762,126.0715,125.9762,126.0282,24403.0
2020-02-19 10:50:00,145.47,145.52,145.33,145.35,41415.0,126.0282,126.0715,125.9069,125.9242,41415.0
2020-02-19 10:55:00,145.35,145.43,145.35,145.37,19532.0,125.9242,125.9935,125.9242,125.9415,19532.0
2020-02-19 11:00:00,145.38,145.47,145.37,145.41,48134.0,125.9502,126.0282,125.9415,125.9762,48134.0
2020-02-19 11:05:00,145.4,145.42,145.35,145.4,27497.0,125.9675,125.9849,125.9242,125.9675,27497.0
2020-02-19 11:10:00,145.4,145.43,145.36,145.41,17602.0,125.9675,125.9935,125.9329,125.9762,17602.0
2020-02-19 11:15:00,145.41,145.43,145.36,145.37,19666.0,125.9762,125.9935,125.9329,125.9415,19666.0
2020-02-19 11:20:00,145.37,145.43,145.23,145.26,30974.0,125.9415,125.9935,125.8203,125.8462,30974.0
2020-02-19 11:25:00,145.25,145.31,145.23,145.3,39349.0,125.8376,125.8896,125.8203,125.8809,39349.0
2020-02-19 11:30:00,145.3,145.39,145.29,145.36,43461.0,125.8809,125.9589,125.8722,125.9329,43461.0
2020-02-19 11:35:00,145.36,145.39,145.31,145.33,13919.0,125.9329,125.9589,125.8896,125.9069,13919.0
2020-02-19 11:40:00,145.31,145.42,145.3,145.42,19721.0,125.8896,125.9849,125.8809,125.9849,19721.0
2020-02-19 11:45:00,145.41,145.47,145.37,145.37,12436.0,125.9762,126.0282,125.9415,125.9415,12436.0
2020-02-19 11:50:00,145.37,145.42,145.33,145.42,11509.0,125.9415,125.9849,125.9069,125.9849,11509.0
2020-02-19 11:55:00,145.42,145.44,145.38,145.43,18116.0,125.9849,126.0022,125.9502,125.9935,18116.0
2020-02-19 12:00:00,145.42,145.47,145.39,145.46,14974.0,125.9849,126.0282,125.9589,126.0195,14974.0
2020-02-19 12:05:00,145.46,145.47,145.32,145.34,16370.0,126.0195,126.0282,125.8982,125.9156,16370.0
2020-02-19 12:10:00,145.34,145.37,145.33,145.35,15620.0,125.9156,125.9415,125.9069,125.9242,15620.0
2020-02-19 12:15:00,145.35,145.37,145.32,145.37,11210.0,125.9242,125.9415,125.8982,125.9415,11210.0
2020-02-19 12:20:00,145.37,145.43,145.36,145.4,18961.0,125.9415,125.9935,125.9329,125.9675,18961.0
2020-02-19 12:25:00,145.4,145.44,145.37,145.44,44635.0,125.9675,126.0022,125.9415,126.0022,44635.0
2020-02-19 12:30:00,145.44,145.45,145.42,145.45,9738.0,126.0022,126.0109,125.9849,126.0109,9738.0
2020-02-19 12:35:00,145.46,145.46,145.41,145.42,8374.0,126.0195,126.0195,125.9762,125.9849,8374.0
2020-02-19 12:40:00,145.43,145.5,145.42,145.48,14568.0,125.9935,126.0542,125.9849,126.0368,14568.0
2020-02-19 12:45:00,145.48,145.49,145.42,145.43,12254.0,126.0368,126.0455,125.9849,125.9935,12254.0
2020-02-19 12:50:00,145.44,145.46,145.43,145.45,31594.0,126.0022,126.0195,125.9935,126.0109,31594.0
2020-02-19 12:55:00,145.45,145.48,145.44,145.46,32324.0,126.0109,126.0368,126.0022,126.0195,32324.0
2020-02-19 13:00:00,145.45,145.47,145.43,145.44,15775.0,126.0109,126.0282,125.9935,126.0022,15775.0
2020-02-19 13:05:00,145.45,145.45,145.4,145.43,13860.0,126.0109,126.0109,125.9675,125.9935,13860.0
2020-02-19 13:10:00,145.43,145.45,145.42,145.44,13069.0,125.9935,126.0109,125.9849,126.0022,13069.0
2020-02-19 13:15:00,145.44,145.45,145.43,145.44,4918.0,126.0022,126.0109,125.9935,126.0022,4918.0
2020-02-19 13:20:00,145.44,145.45,145.42,145.43,15423.0,126.0022,126.0109,125.9849,125.9935,15423.0
2020-02-19 13:25:00,145.43,145.44,145.39,145.41,18832.0,125.9935,126.0022,125.9589,125.9762,18832.0
2020-02-19 13:30:00,145.41,145.47,145.41,145.44,23111.0,125.9762,126.0282,125.9762,126.0022,23111.0
2020-02-19 13:35:00,145.44,145.47,145.44,145.47,15423.0,126.0022,126.0282,126.0022,126.0282,15423.0
2020-02-19 13:40:00,145.47,145.5,145.44,145.47,110106.0,126.0282,126.0542,126.0022,126.0282,110106.0
2020-02-19 13:45:00,145.47,145.5,145.46,145.48,10209.0,126.0282,126.0542,126.0195,126.0368,10209.0
2020-02-19 13:50:00,145.48,145.49,145.46,145.47,19329.0,126.0368,126.0455,126.0195,126.0282,19329.0
2020-02-19 13:55:00,145.47,145.5,145.4,145.43,91462.0,126.0282,126.0542,125.9675,125.9935,91462.0
2020-02-19 14:00:00,145.42,145.62,145.4,145.49,138282.0,125.9849,126.1581,125.9675,126.0455,138282.0
2020-02-19 14:05:00,145.5,145.54,145.5,145.53,23506.0,126.0542,126.0888,126.0542,126.0802,23506.0
2020-02-19 14:10:00,145.55,145.59,145.47,145.48,40151.0,126.0975,126.1321,126.0282,126.0368,40151.0
2020-02-19 14:15:00,145.48,145.5,145.42,145.47,28790.0,126.0368,126.0542,125.9849,126.0282,28790.0
2020-02-19 14:20:00,145.47,145.52,145.44,145.47,74696.0,126.0282,126.0715,126.0022,126.0282,74696.0
2020-02-19 14:25:00,145.47,145.53,145.44,145.49,41989.0,126.0282,126.0802,126.0022,126.0455,41989.0
2020-02-19 14:30:00,145.49,145.58,145.48,145.55,28324.0,126.0455,126.1235,126.0368,126.0975,28324.0
2020-02-19 14:35:00,145.55,145.55,145.51,145.52,28820.0,126.0975,126.0975,126.0628,126.0715,28820.0
2020-02-19 14:40:00,145.5,145.5,145.36,145.37,40327.0,126.0542,126.0542,125.9329,125.9415,40327.0
2020-02-19 14:45:00,145.37,145.37,145.25,145.29,324367.0,125.9415,125.9415,125.8376,125.8722,324367.0
2020-02-19 14:50:00,145.28,145.34,145.25,145.34,92791.0,125.8636,125.9156,125.8376,125.9156,92791.0
2020-02-19 14:55:00,145.34,145.34,145.24,145.29,54378.0,125.9156,125.9156,125.8289,125.8722,54378.0
2020-02-19 15:00:00,145.3,145.34,145.23,145.34,55330.0,125.8809,125.9156,125.8203,125.9156,55330.0
2020-02-19 15:05:00,145.33,145.36,145.3,145.35,24322.0,125.9069,125.9329,125.8809,125.9242,24322.0
2020-02-19 15:10:00,145.34,145.43,145.34,145.41,36861.0,125.9156,125.9935,125.9156,125.9762,36861.0
2020-02-19 15:15:00,145.42,145.43,145.37,145.38,27460.0,125.9849,125.9935,125.9415,125.9502,27460.0
2020-02-19 15:20:00,145.37,145.43,145.37,145.4,60562.0,125.9415,125.9935,125.9415,125.9675,60562.0
2020-02-19 15:25:00,145.42,145.46,145.41,145.42,26178.0,125.9849,126.0195,125.9762,125.9849,26178.0
2020-02-19 15:30:00,145.43,145.46,145.4,145.45,37643.0,125.9935,126.0195,125.9675,126.0109,37643.0
2020-02-19 15:35:00,145.45,145.49,145.43,145.49,169314.0,126.0109,126.0455,125.9935,126.0455,169314.0
2020-02-19 15:40:00,145.49,145.5,145.45,145.48,45198.0,126.0455,126.0542,126.0109,126.0368,45198.0
2020-02-19 15:45:00,145.47,145.48,145.44,145.46,389166.0,126.0282,126.0368,126.0022,126.0195,389166.0
2020-02-19 15:50:00,145.47,145.5,145.46,145.47,148189.0,126.0282,126.0542,126.0195,126.0282,148189.0
2020-02-19 15:55:00,145.47,145.54,145.45,145.51,363044.0,126.0282,126.0888,126.0109,126.0628,363044.0
2020-02-20 09:30:00,146.08,146.13,146.02,146.03,174467.0,126.5567,126.6,126.5047,126.5133,174467.0
2020-02-20 09:35:00,146.05,146.19,146.05,146.13,156622.0,126.5307,126.652,126.5307,126.6,156622.0
2020-02-20 09:40:00,146.13,146.17,146.06,146.14,85899.0,126.6,126.6346,126.5393,126.6086,85899.0
2020-02-20 09:45:00,146.15,146.23,146.15,146.17,78860.0,126.6173,126.6866,126.6173,126.6346,78860.0
2020-02-20 09:50:00,146.16,146.17,146.08,146.12,67187.0,126.626,126.6346,126.5567,126.5913,67187.0
2020-02-20 09:55:00,146.11,146.21,146.09,146.18,53892.0,126.5826,126.6693,126.5653,126.6433,53892.0
2020-02-20 10:00:00,146.17,146.19,146.09,146.15,66883.0,126.6346,126.652,126.5653,126.6173,66883.0
2020-02-20 10:05:00,146.15,146.16,146.05,146.11,74026.0,126.6173,126.626,126.5307,126.5826,74026.0
2020-02-20 10:10:00,146.11,146.11,146.04,146.06,46517.0,126.5826,126.5826,126.522,126.5393,46517.0
2020-02-20 10:15:00,146.06,146.17,145.99,146.16,89834.0,126.5393,126.6346,126.4787,126.626,89834.0
2020-02-20 10:20:00,146.17,146.47,146.13,146.47,258165.0,126.6346,126.8945,126.6,126.8945,258165.0
2020-02-20 10:25:00,146.47,146.49,146.31,146.39,125670.0,126.8945,126.9119,126.7559,126.8252,125670.0
2020-02-20 10:30:00,146.39,146.46,146.39,146.42,233045.0,126.8252,126.8859,126.8252,126.8512,233045.0
2020-02-20 10:35:00,146.42,146.44,146.35,146.4,211863.0,126.8512,126.8685,126.7906,126.8339,211863.0
2020-02-20 10:40:00,146.41,146.42,146.36,146.38,54870.0,126.8426,126.8512,126.7992,126.8166,54870.0
2020-02-20 10:45:00,146.38,146.38,146.27,146.3,18393.0,126.8166,126.8166,126.7213,126.7473,18393.0
2020-02-20 10:50:00,146.3,146.34,146.23,146.31,28343.0,126.7473,126.7819,126.6866,126.7559,28343.0
2020-02-20 10:55:00,146.32,146.39,146.31,146.35,25108.0,126.7646,126.8252,126.7559,126.7906,25108.0
2020-02-20 11:00:00,146.36,146.51,146.35,146.5,90676.0,126.7992,126.9292,126.7906,126.9205,90676.0
2020-02-20 11:05:00,146.5,146.55,146.48,146.5,93881.0,126.9205,126.9638,126.9032,126.9205,93881.0
2020-02-20 11:10:00,146.51,146.61,146.51,146.61,59930.0,126.9292,127.0158,126.9292,127.0158,59930.0
2020-02-20 11:15:00,146.61,146.7,146.58,146.59,106173.0,127.0158,127.0938,126.9898,126.9985,106173.0
2020-02-20 11:20:00,146.59,146.67,146.59,146.59,56790.0,126.9985,127.0678,126.9985,126.9985,56790.0
2020-02-20 11:25:00,146.6,146.78,146.6,146.76,99230.0,127.0072,127.1631,127.0072,127.1458,99230.0
2020-02-20 11:30:00,146.76,146.94,146.74,146.89,199887.0,127.1458,127.3017,127.1284,127.2584,199887.0
2020-02-20 11:35:00,146.87,146.93,146.66,146.68,208483.0,127.2411,127.2931,127.0591,127.0765,208483.0
2020-02-20 11:40:00,146.69,146.83,146.68,146.79,74718.0,127.0851,127.2064,127.0765,127.1718,74718.0
2020-02-20 11:45:00,146.78,146.89,146.77,146.88,326670.0,127.1631,127.2584,127.1544,127.2497,326670.0
2020-02-20 11:50:00,146.88,146.88,146.68,146.7,61744.0,127.2497,127.2497,127.0765,127.0938,61744.0
2020-02-20 11:55:00,146.7,146.78,146.65,146.73,118286.0,127.0938,127.1631,127.0505,127.1198,118286.0
2020-02-20 12:00:00,146.76,146.83,146.71,146.81,53234.0,127.1458,127.2064,127.1025,127.1891,53234.0
2020-02-20 12:05:00,146.8,146.88,146.77,146.86,45077.0,127.1804,127.2497,127.1544,127.2324,45077.0
2020-02-20 12:10:00,146.85,146.85,146.69,146.71,216637.0,127.2237,127.2237,127.0851,127.1025,216637.0
2020-02-20 12:15:00,146.72,146.8,146.71,146.72,70490.0,127.1111,127.1804,127.1025,127.1111,70490.0
2020-02-20 12:20:00,146.72,146.8,146.71,146.75,153418.0,127.1111,127.1804,127.1025,127.1371,153418.0
2020-02-20 12:25:00,146.73,146.78,146.7,146.78,122327.0,127.1198,127.1631,127.0938,127.1631,122327.0
2020-02-20 12:30:00,146.76,146.83,146.72,146.76,79067.0,127.1458,127.2064,127.1111,127.1458,79067.0
2020-02-20 12:35:00,146.76,146.81,146.72,146.8,93828.0,127.1458,127.1891,127.1111,127.1804,93828.0
2020-02-20 12:40:00,146.8,146.81,146.73,146.78,74007.0,127.1804,127.1891,127.1198,127.1631,74007.0
2020-02-20 12:45:00,146.76,146.78,146.59,146.65,149982.0,127.1458,127.1631,126.9985,127.0505,149982.0
2020-02-20 12:50:00,146.65,146.67,146.56,146.56,94774.0,127.0505,127.0678,126.9725,126.9725,94774.0
2020-02-20 12:55:00,146.56,146.57,146.43,146.48,76371.0,126.9725,126.9812,126.8599,126.9032,76371.0
2020-02-20 13:00:00,146.49,146.59,146.48,146.58,59442.0,126.9119,126.9985,126.9032,126.9898,59442.0
2020-02-20 13:05:00,146.58,146.58,146.42,146.43,64258.0,126.9898,126.9898,126.8512,126.8599,64258.0
2020-02-20 13:10:00,146.44,146.45,146.33,146.33,97753.0,126.8685,126.8772,126.7732,126.7732,97753.0
2020-02-20 13:15:00,146.33,146.47,146.31,146.47,39006.0,126.7732,126.8945,126.7559,126.8945,39006.0
2020-02-20 13:20:00,146.46,146.52,146.45,146.46,48789.0,126.8859,126.9379,126.8772,126.8859,48789.0
2020-02-20 13:25:00,146.46,146.5,146.41,146.47,27259.0,126.8859,126.9205,126.8426,126.8945,27259.0
2020-02-20 13:30:00,146.47,146.51,146.4,146.42,27925.0,126.8945,126.9292,126.8339,126.8512,27925.0
2020-02-20 13:35:00,146.41,146.5,146.41,146.42,38540.0,126.8426,126.9205,126.8426,126.8512,38540.0
2020-02-20 13:40:00,146.42,146.47,146.37,146.43,26548.0,126.8512,126.8945,126.8079,126.8599,26548.0
2020-02-20 13:45:00,146.42,146.44,146.37,146.39,20794.0,126.8512,126.8685,126.8079,126.8252,20794.0
2020-02-20 13:50:00,146.39,146.42,146.35,146.42,17187.0,126.8252,126.8512,126.7906,126.8512,17187.0
2020-02-20 13:55:00,146.42,146.44,146.4,146.43,15447.0,126.8512,126.8685,126.8339,126.8599,15447.0
2020-02-20 14:00:00,146.42,146.42,146.37,146.39,16962.0,126.8512,126.8512,126.8079,126.8252,16962.0
2020-02-20 14:05:00,146.39,146.44,146.33,146.44,30918.0,126.8252,126.8685,126.7732,126.8685,30918.0
2020-02-20 14:10:00,146.43,146.47,146.39,146.41,20315.0,126.8599,126.8945,126.8252,126.8426,20315.0
2020-02-20 14:15:00,146.41,146.46,146.38,146.45,10386.0,126.8426,126.8859,126.8166,126.8772,10386.0
2020-02-20 14:20:00,146.45,146.46,146.41,146.43,37961.0,126.8772,126.8859,126.8426,126.8599,37961.0
2020-02-20 14:25:00,146.44,146.48,146.42,146.46,14951.0,126.8685,126.9032,126.8512,126.8859,14951.0
2020-02-20 14:30:00,146.46,146.46,146.34,146.34,24422.0,126.8859,126.8859,126.7819,126.7819,24422.0
2020-02-20 14:35:00,146.34,146.39,146.32,146.34,29377.0,126.7819,126.8252,126.7646,126.7819,29377.0
2020-02-20 14:40:00,146.34,146.39,146.31,146.31,36073.0,126.7819,126.8252,126.7559,126.7559,36073.0
2020-02-20 14:45:00,146.31,146.35,146.27,146.27,161780.0,126.7559,126.7906,126.7213,126.7213,161780.0
2020-02-20 14:50:00,146.27,146.33,146.27,146.3,22203.0,126.7213,126.7732,126.7213,126.7473,22203.0
2020-02-20 14:55:00,146.3,146.53,146.27,146.5,240064.0,126.7473,126.9465,126.7213,126.9205,240064.0
2020-02-20 15:00:00,146.49,146.56,146.49,146.55,44340.0,126.9119,126.9725,126.9119,126.9638,44340.0
2020-02-20 15:05:00,146.56,146.58,146.52,146.55,24118.0,126.9725,126.9898,126.9379,126.9638,24118.0
2020-02-20 15:10:00,146.54,146.69,146.54,146.68,44437.0,126.9552,127.0851,126.9552,127.0765,44437.0
2020-02-20 15:15:00,146.68,146.7,146.62,146.63,44527.0,127.0765,127.0938,127.0245,127.0332,44527.0
2020-02-20 15:20:00,146.63,146.64,146.57,146.58,35733.0,127.0332,127.0418,126.9812,126.9898,35733.0
2020-02-20 15:25:00,146.58,146.63,146.56,146.62,90741.0,126.9898,127.0332,126.9725,127.0245,90741.0
2020-02-20 15:30:00,146.62,146.66,146.6,146.65,51347.0,127.0245,127.0591,127.0072,127.0505,51347.0
2020-02-20 15:35:00,146.65,146.72,146.63,146.65,118541.0,127.0505,127.1111,127.0332,127.0505,118541.0
2020-02-20 15:40:00,146.64,146.65,146.6,146.63,40252.0,127.0418,127.0505,127.0072,127.0332,40252.0
2020-02-20 15:45:00,146.62,146.69,146.61,146.67,106728.0,127.0245,127.0851,127.0158,127.0678,106728.0
2020-02-20 15:50:00,146.67,146.7,146.64,146.64,245770.0,127.0678,127.0938,127.0418,127.0418,245770.0
2020-02-20 15:55:00,146.64,146.68,146.63,146.65,351384.0,127.0418,127.0765,127.0332,127.0505,351384.0
2020-02-21 09:30:00,147.8,147.89,147.78,147.87,210155.0,128.0468,128.1248,128.0295,128.1074,210155.0
2020-02-21 09:35:00,147.88,147.97,147.87,147.95,123716.0,128.1161,128.1941,128.1074,128.1767,123716.0
2020-02-21 09:40:00,147.94,148.04,147.94,148.02,169058.0,128.1681,128.2547,128.1681,128.2374,169058.0
2020-02-21 09:45:00,148.04,148.68,148.03,148.66,495648.0,128.2547,128.8092,128.246,128.7918,495648.0
2020-02-21 09:50:00,148.65,148.68,148.52,148.54,280111.0,128.7832,128.8092,128.6706,128.6879,280111.0
2020-02-21 09:55:00,148.54,148.56,148.26,148.27,179684.0,128.6879,128.7052,128.4453,128.454,179684.0
2020-02-21 10:00:00,148.27,148.44,148.23,148.4,139682.0,128.454,128.6012,128.4193,128.5666,139682.0
2020-02-21 10:05:00,148.41,148.46,148.25,148.41,289283.0,128.5753,128.6186,128.4366,128.5753,289283.0
2020-02-21 10:10:00,148.42,148.56,148.41,148.54,244700.0,128.5839,128.7052,128.5753,128.6879,244700.0
2020-02-21 10:15:00,148.55,148.59,148.45,148.52,196225.0,128.6965,128.7312,128.6099,128.6706,196225.0
2020-02-21 10:20:00,148.5,148.51,148.29,148.35,430148.0,128.6532,128.6619,128.4713,128.5233,430148.0
2020-02-21 10:25:00,148.35,148.5,148.34,148.45,222553.0,128.5233,128.6532,128.5146,128.6099,222553.0
2020-02-21 10:30:00,148.45,148.55,148.37,148.48,278519.0,128.6099,128.6965,128.5406,128.6359,278519.0
2020-02-21 10:35:00,148.48,148.63,148.39,148.61,205562.0,128.6359,128.7659,128.5579,128.7485,205562.0
2020-02-21 10:40:00,148.61,148.79,148.59,148.76,166076.0,128.7485,128.9045,128.7312,128.8785,166076.0
2020-02-21 10:45:00,148.74,148.88,148.65,148.68,417929.0,128.8612,128.9824,128.7832,128.8092,417929.0
2020-02-21 10:50:00,148.68,148.71,148.46,148.51,138394.0,128.8092,128.8352,128.6186,128.6619,138394.0
2020-02-21 10:55:00,148.51,148.54,148.44,148.48,68910.0,128.6619,128.6879,128.6012,128.6359,68910.0
2020-02-21 11:00:00,148.49,148.52,148.32,148.39,129268.0,128.6446,128.6706,128.4973,128.5579,129268.0
2020-02-21 11:05:00,148.38,148.42,148.25,148.26,76215.0,128.5493,128.5839,128.4366,128.4453,76215.0
2020-02-21 11:10:00,148.25,148.3,148.13,148.17,101341.0,128.4366,128.48,128.3327,128.3673,101341.0
2020-02-21 11:15:00,148.16,148.19,148.11,148.15,72228.0,128.3587,128.3847,128.3154,128.35,72228.0
2020-02-21 11:20:00,148.14,148.14,147.92,148.0,146615.0,128.3413,128.3413,128.1507,128.2201,146615.0
2020-02-21 11:25:00,148.01,148.08,147.98,148.06,154814.0,128.2287,128.2894,128.2027,128.272,154814.0
2020-02-21 11:30:00,148.06,148.06,147.86,147.92,74847.0,128.272,128.272,128.0988,128.1507,74847.0
2020-02-21 11:35:00,147.91,147.94,147.84,147.92,75785.0,128.1421,128.1681,128.0814,128.1507,75785.0
2020-02-21 11:40:00,147.92,147.93,147.69,147.7,146787.0,128.1507,128.1594,127.9515,127.9601,146787.0
2020-02-21 11:45:00,147.7,147.92,147.65,147.92,434501.0,127.9601,128.1507,127.9168,128.1507,434501.0
2020-02-21 11:50:00,147.91,147.95,147.84,147.86,116415.0,128.1421,128.1767,128.0814,128.0988,116415.0
2020-02-21 11:55:00,147.87,147.9,147.8,147.86,66912.0,128.1074,128.1334,128.0468,128.0988,66912.0
2020-02-21 12:00:00,147.86,147.92,147.76,147.77,78369.0,128.0988,128.1507,128.0121,128.0208,78369.0
2020-02-21 12:05:00,147.77,147.91,147.76,147.9,104893.0,128.0208,128.1421,128.0121,128.1334,104893.0
2020-02-21 12:10:00,147.89,147.89,147.77,147.85,32128.0,128.1248,128.1248,128.0208,128.0901,32128.0
2020-02-21 12:15:00,147.84,147.92,147.83,147.84,29966.0,128.0814,128.1507,128.0728,128.0814,29966.0
2020-02-21 12:20:00,147.83,147.91,147.79,147.91,42514.0,128.0728,128.1421,128.0381,128.1421,42514.0
2020-02-21 12:25:00,147.91,147.97,147.86,147.97,41833.0,128.1421,128.1941,128.0988,128.1941,41833.0
2020-02-21 12:30:00,147.97,148.12,147.94,148.11,66483.0,128.1941,128.324,128.1681,128.3154,66483.0
2020-02-21 12:35:00,148.13,148.17,148.1,148.15,93748.0,128.3327,128.3673,128.3067,128.35,93748.0
2020-02-21 12:40:00,148.13,148.16,148.08,148.09,38645.0,128.3327,128.3587,128.2894,128.298,38645.0
2020-02-21 12:45:00,148.09,148.17,148.06,148.16,32126.0,128.298,128.3673,128.272,128.3587,32126.0
2020-02-21 12:50:00,148.16,148.16,148.1,148.14,17613.0,128.3587,128.3587,128.3067,128.3413,17613.0
2020-02-21 12:55:00,148.13,148.13,147.99,147.99,33338.0,128.3327,128.3327,128.2114,128.2114,33338.0
2020-02-21 13:00:00,147.99,148.03,147.9,147.92,30197.0,128.2114,128.246,128.1334,128.1507,30197.0
2020-02-21 13:05:00,147.92,147.95,147.88,147.92,46031.0,128.1507,128.1767,128.1161,128.1507,46031.0
2020-02-21 13:10:00,147.92,148.0,147.89,147.97,60524.0,128.1507,128.2201,128.1248,128.1941,60524.0
2020-02-21 13:15:00,147.98,148.02,147.92,148.01,37624.0,128.2027,128.2374,128.1507,128.2287,37624.0
2020-02-21 13:20:00,148.0,148.04,147.94,147.96,42276.0,128.2201,128.2547,128.1681,128.1854,42276.0
2020-02-21 13:25:00,147.96,148.01,147.92,148.0,31629.0,128.1854,128.2287,128.1507,128.2201,31629.0
2020-02-21 13:30:00,148.01,148.1,148.0,148.06,47235.0,128.2287,128.3067,128.2201,128.272,47235.0
2020-02-21 13:35:00,148.07,148.14,148.05,148.05,30875.0,128.2807,128.3413,128.2634,128.2634,30875.0
2020-02-21 13:40:00,148.02,148.16,148.02,148.16,55804.0,128.2374,128.3587,128.2374,128.3587,55804.0
2020-02-21 13:45:00,148.16,148.21,148.12,148.2,47757.0,128.3587,128.402,128.324,128.3933,47757.0
2020-02-21 13:50:00,148.21,148.26,148.17,148.22,117811.0,128.402,128.4453,128.3673,128.4107,117811.0
2020-02-21 13:55:00,148.2,148.2,148.08,148.1,73565.0,128.3933,128.3933,128.2894,128.3067,73565.0
2020-02-21 14:00:00,148.11,148.13,147.92,147.97,144932.0,128.3154,128.3327,128.1507,128.1941,144932.0
2020-02-21 14:05:00,147.97,148.13,147.97,148.13,79143.0,128.1941,128.3327,128.1941,128.3327,79143.0
2020-02-21 14:10:00,148.13,148.16,148.04,148.07,62751.0,128.3327,128.3587,128.2547,128.2807,62751.0
2020-02-21 14:15:00,148.06,148.1,148.05,148.06,49388.0,128.272,128.3067,128.2634,128.272,49388.0
2020-02-21 14:20:00,148.06,148.11,148.01,148.09,172021.0,128.272,128.3154,128.2287,128.298,172021.0
2020-02-21 14:25:00,148.09,148.09,147.94,147.96,109915.0,128.298,128.298,128.1681,128.1854,109915.0
2020-02-21 14:30:00,147.96,147.96,147.83,147.9,215613.0,128.1854,128.1854,128.0728,128.1334,215613.0
2020-02-21 14:35:00,147.89,147.98,147.89,147.95,87505.0,128.1248,128.2027,128.1248,128.1767,87505.0
2020-02-21 14:40:00,147.95,147.96,147.87,147.89,62175.0,128.1767,128.1854,128.1074,128.1248,62175.0
2020-02-21 14:45:00,147.9,147.99,147.89,147.91,58249.0,128.1334,128.2114,128.1248,128.1421,58249.0
2020-02-21 14:50:00,147.92,147.97,147.86,147.96,85683.0,128.1507,128.1941,128.0988,128.1854,85683.0
2020-02-21 14:55:00,147.96,147.99,147.88,147.99,122553.0,128.1854,128.2114,128.1161,128.2114,122553.0
2020-02-21 15:00:00,147.98,148.08,147.91,148.08,80344.0,128.2027,128.2894,128.1421,128.2894,80344.0
2020-02-21 15:05:00,148.08,148.2,148.07,148.2,61795.0,128.2894,128.3933,128.2807,128.3933,61795.0
2020-02-21 15:10:00,148.2,148.22,148.14,148.22,50855.0,128.3933,128.4107,128.3413,128.4107,50855.0
2020-02-21 15:15:00,148.22,148.3,148.21,148.29,92017.0,128.4107,128.48,128.402,128.4713,92017.0
2020-02-21 15:20:00,148.29,148.35,148.27,148.31,116977.0,128.4713,128.5233,128.454,128.4886,116977.0
2020-02-21 15:25:00,148.32,148.38,148.31,148.35,241032.0,128.4973,128.5493,128.4886,128.5233,241032.0
2020-02-21 15:30:00,148.35,148.43,148.33,148.39,158748.0,128.5233,128.5926,128.5059,128.5579,158748.0
2020-02-21 15:35:00,148.39,148.39,148.28,148.29,74828.0,128.5579,128.5579,128.4626,128.4713,74828.0
2020-02-21 15:40:00,148.29,148.29,148.15,148.19,108208.0,128.4713,128.4713,128.35,128.3847,108208.0
2020-02-21 15:45:00,148.19,148.19,148.02,148.05,103152.0,128.3847,128.3847,128.2374,128.2634,103152.0
2020-02-21 15:50:00,148.05,148.07,148.01,148.05,174151.0,128.2634,128.2807,128.2287,128.2634,174151.0
2020-02-21 15:55:00,148.05,148.06,147.95,147.99,536408.0,128.2634,128.272,128.1767,128.2114,536408.0
2020-02-24 09:30:00,150.83,150.87,150.48,150.53,723556.0,130.6718,130.7065,130.3686,130.4119,723556.0
2020-02-24 09:35:00,150.53,150.59,150.42,150.46,494935.0,130.4119,130.4639,130.3166,130.3513,494935.0
2020-02-24 09:40:00,150.47,150.59,150.34,150.35,472938.0,130.3599,130.4639,130.2473,130.256,472938.0
2020-02-24 09:45:00,150.34,150.49,150.32,150.46,471533.0,130.2473,130.3773,130.23,130.3513,471533.0
2020-02-24 09:50:00,150.46,150.62,150.45,150.49,295723.0,130.3513,130.4899,130.3426,130.3773,295723.0
2020-02-24 09:55:00,150.5,150.72,150.5,150.62,310127.0,130.3859,130.5765,130.3859,130.4899,310127.0
2020-02-24 10:00:00,150.62,150.66,150.43,150.54,298332.0,130.4899,130.5245,130.3253,130.4206,298332.0
2020-02-24 10:05:00,150.54,150.64,150.49,150.55,281565.0,130.4206,130.5072,130.3773,130.4292,281565.0
2020-02-24 10:10:00,150.57,150.62,150.37,150.38,170569.0,130.4466,130.4899,130.2733,130.282,170569.0
2020-02-24 10:15:00,150.38,150.47,150.31,150.46,195882.0,130.282,130.3599,130.2213,130.3513,195882.0
2020-02-24 10:20:00,150.46,150.6,150.44,150.58,183723.0,130.3513,130.4726,130.334,130.4552,183723.0
2020-02-24 10:25:00,150.57,150.63,150.52,150.56,225766.0,130.4466,130.4986,130.4033,130.4379,225766.0
2020-02-24 10:30:00,150.57,150.75,150.55,150.63,239975.0,130.4466,130.6025,130.4292,130.4986,239975.0
2020-02-24 10:35:00,150.63,150.73,150.59,150.67,183921.0,130.4986,130.5852,130.4639,130.5332,183921.0
2020-02-24 10:40:00,150.66,150.72,150.42,150.49,200731.0,130.5245,130.5765,130.3166,130.3773,200731.0
2020-02-24 10:45:00,150.49,150.54,150.45,150.53,177963.0,130.3773,130.4206,130.3426,130.4119,177963.0
2020-02-24 10:50:00,150.53,150.56,150.43,150.53,187119.0,130.4119,130.4379,130.3253,130.4119,187119.0
2020-02-24 10:55:00,150.53,150.61,150.5,150.59,87948.0,130.4119,130.4812,130.3859,130.4639,87948.0
2020-02-24 11:00:00,150.6,150.66,150.54,150.66,101919.0,130.4726,130.5245,130.4206,130.5245,101919.0
2020-02-24 11:05:00,150.65,150.74,150.61,150.72,58263.0,130.5159,130.5939,130.4812,130.5765,58263.0
2020-02-24 11:10:00,150.71,150.75,150.63,150.72,86365.0,130.5679,130.6025,130.4986,130.5765,86365.0
2020-02-24 11:15:00,150.73,150.74,150.57,150.59,107841.0,130.5852,130.5939,130.4466,130.4639,107841.0
2020-02-24 11:20:00,150.58,150.64,150.52,150.62,68516.0,130.4552,130.5072,130.4033,130.4899,68516.0
2020-02-24 11:25:00,150.62,150.69,150.57,150.61,148386.0,130.4899,130.5505,130.4466,130.4812,148386.0
2020-02-24 11:30:00,150.61,150.63,150.48,150.59,66025.0,130.4812,130.4986,130.3686,130.4639,66025.0
2020-02-24 11:35:00,150.58,150.64,150.51,150.54,76344.0,130.4552,130.5072,130.3946,130.4206,76344.0
2020-02-24 11:40:00,150.55,150.65,150.52,150.52,289298.0,130.4292,130.5159,130.4033,130.4033,289298.0
2020-02-24 11:45:00,150.51,150.58,150.47,150.5,85655.0,130.3946,130.4552,130.3599,130.3859,85655.0
2020-02-24 11:50:00,150.49,150.52,150.34,150.46,101385.0,130.3773,130.4033,130.2473,130.3513,101385.0
2020-02-24 11:55:00,150.47,150.54,150.31,150.44,134263.0,130.3599,130.4206,130.2213,130.334,134263.0
2020-02-24 12:00:00,150.46,150.58,150.43,150.55,58881.0,130.3513,130.4552,130.3253,130.4292,58881.0
2020-02-24 12:05:00,150.54,150.66,150.52,150.63,49818.0,130.4206,130.5245,130.4033,130.4986,49818.0
2020-02-24 12:10:00,150.63,150.72,150.59,150.72,144572.0,130.4986,130.5765,130.4639,130.5765,144572.0
2020-02-24 12:15:00,150.71,150.81,150.62,150.65,129058.0,130.5679,130.6545,130.4899,130.5159,129058.0
2020-02-24 12:20:00,150.65,150.88,150.64,150.87,128004.0,130.5159,130.7151,130.5072,130.7065,128004.0
2020-02-24 12:25:00,150.88,150.9,150.78,150.89,162230.0,130.7151,130.7325,130.6285,130.7238,162230.0
2020-02-24 12:30:00,150.91,150.92,150.79,150.86,69394.0,130.7411,130.7498,130.6372,130.6978,69394.0
2020-02-24 12:35:00,150.86,150.87,150.7,150.71,150410.0,130.6978,130.7065,130.5592,130.5679,150410.0
2020-02-24 12:40:00,150.7,150.74,150.62,150.67,58969.0,130.5592,130.5939,130.4899,130.5332,58969.0
2020-02-24 12:45:00,150.66,150.74,150.62,150.74,31700.0,130.5245,130.5939,130.4899,130.5939,31700.0
2020-02-24 12:50:00,150.73,150.79,150.68,150.73,72427.0,130.5852,130.6372,130.5419,130.5852,72427.0
2020-02-24 12:55:00,150.73,150.8,150.72,150.78,42554.0,130.5852,130.6458,130.5765,130.6285,42554.0
2020-02-24 13:00:00,150.78,150.84,150.77,150.79,56124.0,130.6285,130.6805,130.6198,130.6372,56124.0
2020-02-24 13:05:00,150.79,150.81,150.73,150.78,32832.0,130.6372,130.6545,130.5852,130.6285,32832.0
2020-02-24 13:10:00,150.78,150.88,150.77,150.88,119325.0,130.6285,130.7151,130.6198,130.7151,119325.0
2020-02-24 13:15:00,150.89,150.96,150.85,150.86,57606.0,130.7238,130.7845,130.6892,130.6978,57606.0
2020-02-24 13:20:00,150.87,150.87,150.75,150.77,69761.0,130.7065,130.7065,130.6025,130.6198,69761.0
2020-02-24 13:25:00,150.77,150.8,150.59,150.6,67123.0,130.6198,130.6458,130.4639,130.4726,67123.0
2020-02-24 13:30:00,150.61,150.67,150.59,150.63,166730.0,130.4812,130.5332,130.4639,130.4986,166730.0
2020-02-24 13:35:00,150.64,150.65,150.59,150.61,45947.0,130.5072,130.5159,130.4639,130.4812,45947.0
2020-02-24 13:40:00,150.62,150.68,150.61,150.66,66932.0,130.4899,130.5419,130.4812,130.5245,66932.0
2020-02-24 13:45:00,150.65,150.73,150.63,150.7,96777.0,130.5159,130.5852,130.4986,130.5592,96777.0
2020-02-24 13:50:00,150.69,150.71,150.64,150.67,75777.0,130.5505,130.5679,130.5072,130.5332,75777.0
2020-02-24 13:55:00,150.67,150.76,150.64,150.67,75502.0,130.5332,130.6112,130.5072,130.5332,75502.0
2020-02-24 14:00:00,150.67,150.7,150.61,150.67,89560.0,130.5332,130.5592,130.4812,130.5332,89560.0
2020-02-24 14:05:00,150.68,150.74,150.61,150.71,95777.0,130.5419,130.5939,130.4812,130.5679,95777.0
2020-02-24 14:10:00,150.7,150.78,150.69,150.75,109797.0,130.5592,130.6285,130.5505,130.6025,109797.0
2020-02-24 14:15:00,150.76,150.76,150.7,150.75,142120.0,130.6112,130.6112,130.5592,130.6025,142120.0
2020-02-24 14:20:00,150.75,150.77,150.62,150.64,149568.0,130.6025,130.6198,130.4899,130.5072,149568.0
2020-02-24 14:25:00,150.63,150.64,150.47,150.52,252512.0,130.4986,130.5072,130.3599,130.4033,252512.0
2020-02-24 14:30:00,150.51,150.56,150.36,150.37,186669.0,130.3946,130.4379,130.2646,130.2733,186669.0
2020-02-24 14:35:00,150.37,150.43,150.34,150.38,239825.0,130.2733,130.3253,130.2473,130.282,239825.0
2020-02-24 14:40:00,150.4,150.57,150.4,150.46,86536.0,130.2993,130.4466,130.2993,130.3513,86536.0
2020-02-24 14:45:00,150.46,150.46,150.33,150.34,129218.0,130.3513,130.3513,130.2387,130.2473,129218.0
2020-02-24 14:50:00,150.35,150.47,150.28,150.32,199205.0,130.256,130.3599,130.1953,130.23,199205.0
2020-02-24 14:55:00,150.32,150.33,150.13,150.24,262505.0,130.23,130.2387,130.0654,130.1607,262505.0
2020-02-24 15:00:00,150.24,150.37,150.19,150.19,202808.0,130.1607,130.2733,130.1174,130.1174,202808.0
2020-02-24 15:05:00,150.19,150.22,150.11,150.21,119803.0,130.1174,130.1434,130.0481,130.1347,119803.0
2020-02-24 15:10:00,150.21,150.31,150.2,150.23,118339.0,130.1347,130.2213,130.126,130.152,118339.0
2020-02-24 15:15:00,150.24,150.28,150.08,150.08,95957.0,130.1607,130.1953,130.0221,130.0221,95957.0
2020-02-24 15:20:00,150.08,150.13,150.0,150.08,97395.0,130.0221,130.0654,129.9528,130.0221,97395.0
2020-02-24 15:25:00,150.06,150.14,150.04,150.14,68689.0,130.0047,130.074,129.9874,130.074,68689.0
2020-02-24 15:30:00,150.14,150.23,150.12,150.19,233266.0,130.074,130.152,130.0567,130.1174,233266.0
2020-02-24 15:35:00,150.19,150.31,150.17,150.27,165627.0,130.1174,130.2213,130.1,130.1867,165627.0
2020-02-24 15:40:00,150.27,150.37,150.22,150.35,133796.0,130.1867,130.2733,130.1434,130.256,133796.0
2020-02-24 15:45:00,150.35,150.35,150.18,150.19,266557.0,130.256,130.256,130.1087,130.1174,266557.0
2020-02-24 15:50:00,150.2,150.35,150.2,150.34,230540.0,130.126,130.256,130.126,130.2473,230540.0
2020-02-24 15:55:00,150.35,150.37,150.24,150.27,580107.0,130.256,130.2733,130.1607,130.1867,580107.0
2020-02-25 09:30:00,150.21,150.45,150.14,150.43,240706.0,130.1347,130.3426,130.074,130.3253,240706.0
2020-02-25 09:35:00,150.44,150.45,150.3,150.35,107453.0,130.334,130.3426,130.2127,130.256,107453.0
2020-02-25 09:40:00,150.36,150.65,150.36,150.62,178973.0,130.2646,130.5159,130.2646,130.4899,178973.0
2020-02-25 09:45:00,150.62,150.81,150.59,150.71,128770.0,130.4899,130.6545,130.4639,130.5679,128770.0
2020-02-25 09:50:00,150.71,150.8,150.63,150.69,172119.0,130.5679,130.6458,130.4986,130.5505,172119.0
2020-02-25 09:55:00,150.7,150.76,150.65,150.73,113248.0,130.5592,130.6112,130.5159,130.5852,113248.0
2020-02-25 10:00:00,150.73,150.88,150.64,150.84,262826.0,130.5852,130.7151,130.5072,130.6805,262826.0
2020-02-25 10:05:00,150.85,150.91,150.75,150.85,1032318.0,130.6892,130.7411,130.6025,130.6892,1032318.0
2020-02-25 10:10:00,150.87,150.98,150.74,150.91,217657.0,130.7065,130.8018,130.5939,130.7411,217657.0
2020-02-25 10:15:00,150.9,151.09,150.88,151.07,146223.0,130.7325,130.8971,130.7151,130.8798,146223.0
2020-02-25 10:20:00,151.1,151.24,151.1,151.24,162497.0,130.9057,131.027,130.9057,131.027,162497.0
2020-02-25 10:25:00,151.25,151.39,151.16,151.27,263823.0,131.0357,131.157,130.9577,131.053,263823.0
2020-02-25 10:30:00,151.25,151.44,151.2,151.22,285787.0,131.0357,131.2003,130.9924,131.0097,285787.0
2020-02-25 10:35:00,151.25,151.31,151.19,151.25,107542.0,131.0357,131.0877,130.9837,131.0357,107542.0
2020-02-25 10:40:00,151.25,151.31,151.08,151.1,170944.0,131.0357,131.0877,130.8884,130.9057,170944.0
2020-02-25 10:45:00,151.1,151.25,151.05,151.23,93307.0,130.9057,131.0357,130.8624,131.0184,93307.0
2020-02-25 10:50:00,151.23,151.63,151.22,151.43,266322.0,131.0184,131.3649,131.0097,131.1916,266322.0
2020-02-25 10:55:00,151.4,151.47,151.31,151.37,61022.0,131.1656,131.2263,131.0877,131.1397,61022.0
2020-02-25 11:00:00,151.36,151.42,151.21,151.4,127337.0,131.131,131.183,131.001,131.1656,127337.0
2020-02-25 11:05:00,151.39,151.42,151.24,151.4,141677.0,131.157,131.183,131.027,131.1656,141677.0
2020-02-25 11:10:00,151.42,151.43,151.2,151.24,210257.0,131.183,131.1916,130.9924,131.027,210257.0
2020-02-25 11:15:00,151.27,151.43,151.26,151.39,96286.0,131.053,131.1916,131.0444,131.157,96286.0
2020-02-25 11:20:00,151.4,151.46,151.32,151.32,94045.0,131.1656,131.2176,131.0963,131.0963,94045.0
2020-02-25 11:25:00,151.33,151.34,151.12,151.19,213781.0,131.105,131.1137,130.9231,130.9837,213781.0
2020-02-25 11:30:00,151.2,151.25,151.07,151.1,75640.0,130.9924,131.0357,130.8798,130.9057,75640.0
2020-02-25 11:35:00,151.1,151.22,151.1,151.16,57584.0,130.9057,131.0097,130.9057,130.9577,57584.0
2020-02-25 11:40:00,151.17,151.22,151.13,151.19,78592.0,130.9664,131.0097,130.9317,130.9837,78592.0
2020-02-25 11:45:00,151.17,151.18,150.97,151.06,201742.0,130.9664,130.9751,130.7931,130.8711,201742.0
2020-02-25 11:50:00,151.06,151.11,151.02,151.03,63459.0,130.8711,130.9144,130.8364,130.8451,63459.0
2020-02-25 11:55:00,151.02,151.15,151.02,151.07,112661.0,130.8364,130.9491,130.8364,130.8798,112661.0
2020-02-25 12:00:00,151.06,151.1,150.96,151.07,56536.0,130.8711,130.9057,130.7845,130.8798,56536.0
2020-02-25 12:05:00,151.07,151.11,151.0,151.03,51848.0,130.8798,130.9144,130.8191,130.8451,51848.0
2020-02-25 12:10:00,151.04,151.1,150.98,151.09,78747.0,130.8538,130.9057,130.8018,130.8971,78747.0
2020-02-25 12:15:00,151.09,151.2,151.08,151.19,143771.0,130.8971,130.9924,130.8884,130.9837,143771.0
2020-02-25 12:20:00,151.18,151.24,151.13,151.17,59341.0,130.9751,131.027,130.9317,130.9664,59341.0
2020-02-25 12:25:00,151.17,151.24,151.14,151.19,67995.0,130.9664,131.027,130.9404,130.9837,67995.0
2020-02-25 12:30:00,151.18,151.2,151.07,151.08,37593.0,130.9751,130.9924,130.8798,130.8884,37593.0
2020-02-25 12:35:00,151.08,151.12,150.98,151.08,69734.0,130.8884,130.9231,130.8018,130.8884,69734.0
2020-02-25 12:40:00,151.09,151.31,151.09,151.28,221966.0,130.8971,131.0877,130.8971,131.0617,221966.0
2020-02-25 12:45:00,151.27,151.43,151.27,151.39,109386.0,131.053,131.1916,131.053,131.157,109386.0
2020-02-25 12:50:00,151.4,151.45,151.33,151.36,116098.0,131.1656,131.209,131.105,131.131,116098.0
2020-02-25 12:55:00,151.35,151.45,151.34,151.36,56224.0,131.1223,131.209,131.1137,131.131,56224.0
2020-02-25 13:00:00,151.37,151.4,151.19,151.29,184754.0,131.1397,131.1656,130.9837,131.0704,184754.0
2020-02-25 13:05:00,151.3,151.38,151.18,151.21,87995.0,131.079,131.1483,130.9751,131.001,87995.0
2020-02-25 13:10:00,151.22,151.34,151.18,151.32,122264.0,131.0097,131.1137,130.9751,131.0963,122264.0
2020-02-25 13:15:00,151.32,151.45,151.23,151.43,71457.0,131.0963,131.209,131.0184,131.1916,71457.0
2020-02-25 13:20:00,151.43,151.44,151.34,151.38,176621.0,131.1916,131.2003,131.1137,131.1483,176621.0
2020-02-25 13:25:00,151.38,151.4,151.23,151.27,90797.0,131.1483,131.1656,131.0184,131.053,90797.0
2020-02-25 13:30:00,151.27,151.43,151.26,151.35,188264.0,131.053,131.1916,131.0444,131.1223,188264.0
2020-02-25 13:35:00,151.34,151.49,151.28,151.44,120234.0,131.1137,131.2436,131.0617,131.2003,120234.0
2020-02-25 13:40:00,151.44,151.53,151.32,151.33,381990.0,131.2003,131.2783,131.0963,131.105,381990.0
2020-02-25 13:45:00,151.34,151.41,151.3,151.41,83861.0,131.1137,131.1743,131.079,131.1743,83861.0
2020-02-25 13:50:00,151.41,151.54,151.32,151.46,176526.0,131.1743,131.2869,131.0963,131.2176,176526.0
2020-02-25 13:55:00,151.47,151.49,151.42,151.48,75925.0,131.2263,131.2436,131.183,131.235,75925.0
2020-02-25 14:00:00,151.47,151.58,151.45,151.51,322355.0,131.2263,131.3216,131.209,131.2609,322355.0
2020-02-25 14:05:00,151.51,151.76,151.47,151.66,135700.0,131.2609,131.4775,131.2263,131.3909,135700.0
2020-02-25 14:10:00,151.64,151.71,151.55,151.59,124249.0,131.3736,131.4342,131.2956,131.3303,124249.0
2020-02-25 14:15:00,151.58,151.7,151.53,151.63,104257.0,131.3216,131.4256,131.2783,131.3649,104257.0
2020-02-25 14:20:00,151.64,151.66,151.44,151.56,142130.0,131.3736,131.3909,131.2003,131.3043,142130.0
2020-02-25 14:25:00,151.55,151.61,151.45,151.61,108340.0,131.2956,131.3476,131.209,131.3476,108340.0
2020-02-25 14:30:00,151.61,151.69,151.5,151.56,147016.0,131.3476,131.4169,131.2523,131.3043,147016.0
2020-02-25 14:35:00,151.56,151.7,151.56,151.66,126574.0,131.3043,131.4256,131.3043,131.3909,126574.0
2020-02-25 14:40:00,151.67,151.67,151.37,151.4,184210.0,131.3996,131.3996,131.1397,131.1656,184210.0
2020-02-25 14:45:00,151.38,151.46,151.24,151.31,188181.0,131.1483,131.2176,131.027,131.0877,188181.0
2020-02-25 14:50:00,151.3,151.36,151.06,151.08,362401.0,131.079,131.131,130.8711,130.8884,362401.0
2020-02-25 14:55:00,151.07,151.24,151.07,151.22,251865.0,130.8798,131.027,130.8798,131.0097,251865.0
2020-02-25 15:00:00,151.21,151.31,151.04,151.29,251967.0,131.001,131.0877,130.8538,131.0704,251967.0
2020-02-25 15:05:00,151.3,151.31,151.17,151.27,98700.0,131.079,131.0877,130.9664,131.053,98700.0
2020-02-25 15:10:00,151.26,151.48,151.25,151.45,107844.0,131.0444,131.235,131.0357,131.209,107844.0
2020-02-25 15:15:00,151.46,151.55,151.37,151.53,111544.0,131.2176,131.2956,131.1397,131.2783,111544.0
2020-02-25 15:20:00,151.51,151.65,151.49,151.53,260181.0,131.2609,131.3822,131.2436,131.2783,260181.0
2020-02-25 15:25:00,151.53,151.56,151.34,151.38,95752.0,131.2783,131.3043,131.1137,131.1483,95752.0
2020-02-25 15:30:00,151.4,151.59,151.4,151.54,192713.0,131.1656,131.3303,131.1656,131.2869,192713.0
2020-02-25 15:35:00,151.54,151.65,151.53,151.62,217074.0,131.2869,131.3822,131.2783,131.3562,217074.0
2020-02-25 15:40:00,151.6,151.6,151.43,151.54,123419.0,131.3389,131.3389,131.1916,131.2869,123419.0
2020-02-25 15:45:00,151.53,151.53,151.34,151.49,274135.0,131.2783,131.2783,131.1137,131.2436,274135.0
2020-02-25 15:50:00,151.48,151.52,151.27,151.28,1279861.0,131.235,131.2696,131.053,131.0617,1279861.0
2020-02-25 15:55:00,151.28,151.31,151.01,151.15,2536366.0,131.0617,131.0877,130.8278,130.9491,2536366.0
2020-02-26 09:30:00,149.94,150.07,149.89,150.02,512527.0,129.9008,130.0134,129.8575,129.9701,512527.0
2020-02-26 09:35:00,150.03,150.12,149.82,149.83,720007.0,129.9787,130.0567,129.7968,129.8055,720007.0
2020-02-26 09:40:00,149.82,149.84,149.58,149.75,533713.0,129.7968,129.8141,129.5889,129.7362,533713.0
2020-02-26 09:45:00,149.75,150.05,149.72,150.05,332653.0,129.7362,129.9961,129.7102,129.9961,332653.0
2020-02-26 09:50:00,150.05,150.26,150.05,150.1,377870.0,129.9961,130.178,129.9961,130.0394,377870.0
2020-02-26 09:55:00,150.1,150.31,150.1,150.22,144304.0,130.0394,130.2213,130.0394,130.1434,144304.0
2020-02-26 10:00:00,150.23,150.35,150.2,150.27,129419.0,130.152,130.256,130.126,130.1867,129419.0
2020-02-26 10:05:00,150.29,150.42,150.2,150.24,188780.0,130.204,130.3166,130.126,130.1607,188780.0
2020-02-26 10:10:00,150.23,150.34,150.08,150.08,243662.0,130.152,130.2473,130.0221,130.0221,243662.0
2020-02-26 10:15:00,150.07,150.11,149.98,150.09,237930.0,130.0134,130.0481,129.9354,130.0307,237930.0
2020-02-26 10:20:00,150.08,150.53,150.06,150.51,240755.0,130.0221,130.4119,130.0047,130.3946,240755.0
2020-02-26 10:25:00,150.51,150.63,150.29,150.38,347078.0,130.3946,130.4986,130.204,130.282,347078.0
2020-02-26 10:30:00,150.37,150.43,150.28,150.38,239482.0,130.2733,130.3253,130.1953,130.282,239482.0
2020-02-26 10:35:00,150.37,150.52,150.3,150.5,257009.0,130.2733,130.4033,130.2127,130.3859,257009.0
2020-02-26 10:40:00,150.48,150.57,150.35,150.42,162476.0,130.3686,130.4466,130.256,130.3166,162476.0
2020-02-26 10:45:00,150.42,150.57,150.41,150.53,184805.0,130.3166,130.4466,130.308,130.4119,184805.0
2020-02-26 10:50:00,150.54,150.6,150.42,150.56,116557.0,130.4206,130.4726,130.3166,130.4379,116557.0
2020-02-26 10:55:00,150.55,150.83,150.45,150.83,310440.0,130.4292,130.6718,130.3426,130.6718,310440.0
2020-02-26 11:00:00,150.82,150.83,150.65,150.72,132820.0,130.6632,130.6718,130.5159,130.5765,132820.0
2020-02-26 11:05:00,150.72,150.96,150.72,150.96,120137.0,130.5765,130.7845,130.5765,130.7845,120137.0
2020-02-26 11:10:00,150.94,151.01,150.83,150.84,131939.0,130.7671,130.8278,130.6718,130.6805,131939.0
2020-02-26 11:15:00,150.85,150.87,150.64,150.7,120659.0,130.6892,130.7065,130.5072,130.5592,120659.0
2020-02-26 11:20:00,150.67,150.68,150.56,150.63,47172.0,130.5332,130.5419,130.4379,130.4986,47172.0
2020-02-26 11:25:00,150.63,150.69,150.59,150.59,51473.0,130.4986,130.5505,130.4639,130.4639,51473.0
2020-02-26 11:30:00,150.59,150.72,150.57,150.65,50475.0,130.4639,130.5765,130.4466,130.5159,50475.0
2020-02-26 11:35:00,150.67,150.8,150.66,150.78,39133.0,130.5332,130.6458,130.5245,130.6285,39133.0
2020-02-26 11:40:00,150.76,150.88,150.73,150.81,70840.0,130.6112,130.7151,130.5852,130.6545,70840.0
2020-02-26 11:45:00,150.81,150.88,150.77,150.86,101981.0,130.6545,130.7151,130.6198,130.6978,101981.0
2020-02-26 11:50:00,150.85,151.06,150.85,151.01,97030.0,130.6892,130.8711,130.6892,130.8278,97030.0
2020-02-26 11:55:00,151.02,151.13,151.02,151.08,172306.0,130.8364,130.9317,130.8364,130.8884,172306.0
2020-02-26 12:00:00,151.07,151.18,151.0,151.18,160095.0,130.8798,130.9751,130.8191,130.9751,160095.0
2020-02-26 12:05:00,151.17,151.24,151.06,151.13,104305.0,130.9664,131.027,130.8711,130.9317,104305.0
2020-02-26 12:10:00,151.14,151.18,151.03,151.13,153167.0,130.9404,130.9751,130.8451,130.9317,153167.0
2020-02-26 12:15:00,151.14,151.24,151.08,151.09,211037.0,130.9404,131.027,130.8884,130.8971,211037.0
2020-02-26 12:20:00,151.09,151.11,151.0,151.01,78390.0,130.8971,130.9144,130.8191,130.8278,78390.0
2020-02-26 12:25:00,151.0,151.09,150.98,151.04,56848.0,130.8191,130.8971,130.8018,130.8538,56848.0
2020-02-26 12:30:00,151.02,151.02,150.87,150.98,141802.0,130.8364,130.8364,130.7065,130.8018,141802.0
2020-02-26 12:35:00,150.98,151.14,150.97,151.12,66269.0,130.8018,130.9404,130.7931,130.9231,66269.0
2020-02-26 12:40:00,151.14,151.19,151.09,151.13,55838.0,130.9404,130.9837,130.8971,130.9317,55838.0
2020-02-26 12:45:00,151.13,151.13,151.01,151.09,88329.0,130.9317,130.9317,130.8278,130.8971,88329.0
2020-02-26 12:50:00,151.09,151.13,151.03,151.06,47782.0,130.8971,130.9317,130.8451,130.8711,47782.0
2020-02-26 12:55:00,151.05,151.09,150.93,150.94,43834.0,130.8624,130.8971,130.7585,130.7671,43834.0
2020-02-26 13:00:00,150.94,150.97,150.82,150.91,79127.0,130.7671,130.7931,130.6632,130.7411,79127.0
2020-02-26 13:05:00,150.9,151.01,150.87,151.0,81349.0,130.7325,130.8278,130.7065,130.8191,81349.0
2020-02-26 13:10:00,151.0,151.01,150.92,150.94,53743.0,130.8191,130.8278,130.7498,130.7671,53743.0
2020-02-26 13:15:00,150.93,150.98,150.85,150.93,49524.0,130.7585,130.8018,130.6892,130.7585,49524.0
2020-02-26 13:20:00,150.93,150.93,150.82,150.86,109788.0,130.7585,130.7585,130.6632,130.6978,109788.0
2020-02-26 13:25:00,150.85,150.89,150.75,150.83,44320.0,130.6892,130.7238,130.6025,130.6718,44320.0
2020-02-26 13:30:00,150.84,151.12,150.82,151.12,102917.0,130.6805,130.9231,130.6632,130.9231,102917.0
2020-02-26 13:35:00,151.11,151.48,151.1,151.46,337059.0,130.9144,131.235,130.9057,131.2176,337059.0
2020-02-26 13:40:00,151.47,151.52,151.34,151.5,195026.0,131.2263,131.2696,131.1137,131.2523,195026.0
2020-02-26 13:45:00,151.5,151.51,151.07,151.13,446231.0,131.2523,131.2609,130.8798,130.9317,446231.0
2020-02-26 13:50:00,151.13,151.21,151.08,151.15,198452.0,130.9317,131.001,130.8884,130.9491,198452.0
2020-02-26 13:55:00,151.16,151.3,151.14,151.26,98399.0,130.9577,131.079,130.9404,131.0444,98399.0
2020-02-26 14:00:00,151.26,151.44,151.18,151.4,140901.0,131.0444,131.2003,130.9751,131.1656,140901.0
2020-02-26 14:05:00,151.4,151.47,151.32,151.46,50097.0,131.1656,131.2263,131.0963,131.2176,50097.0
2020-02-26 14:10:00,151.46,151.48,151.31,151.45,70538.0,131.2176,131.235,131.0877,131.209,70538.0
2020-02-26 14:15:00,151.44,151.59,151.44,151.52,73705.0,131.2003,131.3303,131.2003,131.2696,73705.0
2020-02-26 14:20:00,151.52,151.58,151.49,151.5,95997.0,131.2696,131.3216,131.2436,131.2523,95997.0
2020-02-26 14:25:00,151.5,151.55,151.37,151.55,281748.0,131.2523,131.2956,131.1397,131.2956,281748.0
2020-02-26 14:30:00,151.55,151.65,151.41,151.49,164116.0,131.2956,131.3822,131.1743,131.2436,164116.0
2020-02-26 14:35:00,151.49,151.49,151.31,151.39,73060.0,131.2436,131.2436,131.0877,131.157,73060.0
2020-02-26 14:40:00,151.38,151.65,151.38,151.59,65205.0,131.1483,131.3822,131.1483,131.3303,65205.0
2020-02-26 14:45:00,151.59,151.66,151.54,151.56,57987.0,131.3303,131.3909,131.2869,131.3043,57987.0
2020-02-26 14:50:00,151.57,151.72,151.55,151.6,102599.0,131.3129,131.4429,131.2956,131.3389,102599.0
2020-02-26 14:55:00,151.6,151.64,151.43,151.43,81640.0,131.3389,131.3736,131.1916,131.1916,81640.0
2020-02-26 15:00:00,151.41,151.42,151.21,151.29,154235.0,131.1743,131.183,131.001,131.0704,154235.0
2020-02-26 15:05:00,151.29,151.41,151.12,151.16,144317.0,131.0704,131.1743,130.9231,130.9577,144317.0
2020-02-26 15:10:00,151.15,151.16,150.87,150.94,173733.0,130.9491,130.9577,130.7065,130.7671,173733.0
2020-02-26 15:15:00,150.96,150.97,150.78,150.83,232628.0,130.7845,130.7931,130.6285,130.6718,232628.0
2020-02-26 15:20:00,150.83,150.95,150.82,150.86,75614.0,130.6718,130.7758,130.6632,130.6978,75614.0
2020-02-26 15:25:00,150.86,150.98,150.85,150.93,125190.0,130.6978,130.8018,130.6892,130.7585,125190.0
2020-02-26 15:30:00,150.94,150.96,150.77,150.84,351066.0,130.7671,130.7845,130.6198,130.6805,351066.0
2020-02-26 15:35:00,150.85,150.85,150.66,150.67,211925.0,130.6892,130.6892,130.5245,130.5332,211925.0
2020-02-26 15:40:00,150.67,150.76,150.64,150.65,102448.0,130.5332,130.6112,130.5072,130.5159,102448.0
2020-02-26 15:45:00,150.66,150.74,150.63,150.7,123918.0,130.5245,130.5939,130.4986,130.5592,123918.0
2020-02-26 15:50:00,150.69,150.72,150.51,150.54,1858305.0,130.5505,130.5765,130.3946,130.4206,1858305.0
2020-02-26 15:55:00,150.55,150.56,150.24,150.3,2223141.0,130.4292,130.4379,130.1607,130.2127,2223141.0
2020-02-27 09:30:00,152.7,152.79,152.55,152.64,795074.0,132.2919,132.3699,132.162,132.2399,795074.0
2020-02-27 09:35:00,152.64,152.72,152.55,152.58,825356.0,132.2399,132.3092,132.162,132.1879,825356.0
2020-02-27 09:40:00,152.6,152.8,152.52,152.77,450369.0,132.2053,132.3785,132.136,132.3526,450369.0
2020-02-27 09:45:00,152.78,152.95,152.76,152.88,453076.0,132.3612,132.5085,132.3439,132.4478,453076.0
2020-02-27 09:50:00,152.88,153.02,152.54,152.54,615898.0,132.4478,132.5691,132.1533,132.1533,615898.0
2020-02-27 09:55:00,152.53,152.58,152.41,152.48,259154.0,132.1446,132.1879,132.0407,132.1013,259154.0
2020-02-27 10:00:00,152.49,152.65,152.38,152.63,253659.0,132.11,132.2486,132.0147,132.2313,253659.0
2020-02-27 10:05:00,152.64,152.71,152.4,152.59,314797.0,132.2399,132.3006,132.032,132.1966,314797.0
2020-02-27 10:10:00,152.6,152.72,152.54,152.66,286952.0,132.2053,132.3092,132.1533,132.2573,286952.0
2020-02-27 10:15:00,152.67,152.85,152.66,152.81,533595.0,132.2659,132.4219,132.2573,132.3872,533595.0
2020-02-27 10:20:00,152.82,152.86,152.7,152.71,590012.0,132.3959,132.4305,132.2919,132.3006,590012.0
2020-02-27 10:25:00,152.72,152.89,152.69,152.75,263588.0,132.3092,132.4565,132.2832,132.3352,263588.0
2020-02-27 10:30:00,152.75,153.07,152.7,153.06,279612.0,132.3352,132.6125,132.2919,132.6038,279612.0
2020-02-27 10:35:00,153.05,153.08,152.48,152.49,331422.0,132.5951,132.6211,132.1013,132.11,331422.0
2020-02-27 10:40:00,152.49,152.72,152.47,152.69,193908.0,132.11,132.3092,132.0926,132.2832,193908.0
2020-02-27 10:45:00,152.69,152.73,152.46,152.67,309261.0,132.2832,132.3179,132.084,132.2659,309261.0
2020-02-27 10:50:00,152.67,152.69,152.58,152.62,287626.0,132.2659,132.2832,132.1879,132.2226,287626.0
2020-02-27 10:55:00,152.62,152.62,152.24,152.27,427713.0,132.2226,132.2226,131.8934,131.9194,427713.0
2020-02-27 11:00:00,152.28,152.4,152.21,152.38,362907.0,131.928,132.032,131.8674,132.0147,362907.0
2020-02-27 11:05:00,152.38,152.46,152.01,152.03,444530.0,132.0147,132.084,131.6941,131.7115,444530.0
2020-02-27 11:10:00,152.04,152.14,151.91,152.05,604854.0,131.7201,131.8067,131.6075,131.7288,604854.0
2020-02-27 11:15:00,152.05,152.09,151.87,152.02,320965.0,131.7288,131.7634,131.5728,131.7028,320965.0
2020-02-27 11:20:00,152.03,152.19,152.03,152.14,146530.0,131.7115,131.8501,131.7115,131.8067,146530.0
2020-02-27 11:25:00,152.14,152.31,152.06,152.28,134586.0,131.8067,131.954,131.7374,131.928,134586.0
2020-02-27 11:30:00,152.28,152.35,152.11,152.23,230101.0,131.928,131.9887,131.7808,131.8847,230101.0
2020-02-27 11:35:00,152.23,152.33,152.14,152.24,212349.0,131.8847,131.9714,131.8067,131.8934,212349.0
2020-02-27 11:40:00,152.25,152.27,152.01,152.11,249984.0,131.902,131.9194,131.6941,131.7808,249984.0
2020-02-27 11:45:00,152.12,152.18,151.97,152.03,162978.0,131.7894,131.8414,131.6595,131.7115,162978.0
2020-02-27 11:50:00,152.03,152.08,151.86,151.89,334344.0,131.7115,131.7548,131.5642,131.5902,334344.0
2020-02-27 11:55:00,151.89,151.96,151.77,151.8,212177.0,131.5902,131.6508,131.4862,131.5122,212177.0
2020-02-27 12:00:00,151.81,151.84,151.63,151.73,260291.0,131.5209,131.5468,131.3649,131.4515,260291.0
2020-02-27 12:05:00,151.73,151.76,151.44,151.46,164513.0,131.4515,131.4775,131.2003,131.2176,164513.0
2020-02-27 12:10:00,151.46,151.46,151.26,151.26,825278.0,131.2176,131.2176,131.0444,131.0444,825278.0
2020-02-27 12:15:00,151.25,151.46,151.23,151.43,201640.0,131.0357,131.2176,131.0184,131.1916,201640.0
2020-02-27 12:20:00,151.43,151.62,151.42,151.59,350659.0,131.1916,131.3562,131.183,131.3303,350659.0
2020-02-27 12:25:00,151.59,151.59,151.43,151.45,327487.0,131.3303,131.3303,131.1916,131.209,327487.0
2020-02-27 12:30:00,151.46,151.48,150.9,150.97,437526.0,131.2176,131.235,130.7325,130.7931,437526.0
2020-02-27 12:35:00,150.97,151.05,150.83,150.85,347872.0,130.7931,130.8624,130.6718,130.6892,347872.0
2020-02-27 12:40:00,150.86,151.0,150.86,150.97,234172.0,130.6978,130.8191,130.6978,130.7931,234172.0
2020-02-27 12:45:00,150.97,151.03,150.85,150.93,112443.0,130.7931,130.8451,130.6892,130.7585,112443.0
2020-02-27 12:50:00,150.93,151.12,150.86,151.08,234451.0,130.7585,130.9231,130.6978,130.8884,234451.0
2020-02-27 12:55:00,151.1,151.25,151.08,151.2,148436.0,130.9057,131.0357,130.8884,130.9924,148436.0
2020-02-27 13:00:00,151.2,151.35,151.02,151.22,519033.0,130.9924,131.1223,130.8364,131.0097,519033.0
2020-02-27 13:05:00,151.23,151.59,151.23,151.54,434382.0,131.0184,131.3303,131.0184,131.2869,434382.0
2020-02-27 13:10:00,151.54,151.54,151.36,151.47,154428.0,131.2869,131.2869,131.131,131.2263,154428.0
2020-02-27 13:15:00,151.48,151.68,151.47,151.67,98540.0,131.235,131.4082,131.2263,131.3996,98540.0
2020-02-27 13:20:00,151.67,151.74,151.6,151.63,152378.0,131.3996,131.4602,131.3389,131.3649,152378.0
2020-02-27 13:25:00,151.64,151.85,151.51,151.8,151658.0,131.3736,131.5555,131.2609,131.5122,151658.0
2020-02-27 13:30:00,151.79,151.81,151.62,151.75,370524.0,131.5035,131.5209,131.3562,131.4689,370524.0
2020-02-27 13:35:00,151.75,151.96,151.71,151.93,178826.0,131.4689,131.6508,131.4342,131.6248,178826.0
2020-02-27 13:40:00,151.93,152.38,151.77,152.12,706135.0,131.6248,132.0147,131.4862,131.7894,706135.0
2020-02-27 13:45:00,152.12,152.15,151.94,152.04,211716.0,131.7894,131.8154,131.6335,131.7201,211716.0
2020-02-27 13:50:00,152.05,152.13,151.82,151.85,193853.0,131.7288,131.7981,131.5295,131.5555,193853.0
2020-02-27 13:55:00,151.86,152.13,151.86,152.09,280836.0,131.5642,131.7981,131.5642,131.7634,280836.0
2020-02-27 14:00:00,152.11,152.34,152.1,152.17,312876.0,131.7808,131.98,131.7721,131.8327,312876.0
2020-02-27 14:05:00,152.18,152.2,152.05,152.17,180372.0,131.8414,131.8587,131.7288,131.8327,180372.0
2020-02-27 14:10:00,152.18,152.23,152.1,152.18,406189.0,131.8414,131.8847,131.7721,131.8414,406189.0
2020-02-27 14:15:00,152.19,152.24,152.04,152.22,274735.0,131.8501,131.8934,131.7201,131.8761,274735.0
2020-02-27 14:20:00,152.21,152.25,152.06,152.09,152637.0,131.8674,131.902,131.7374,131.7634,152637.0
2020-02-27 14:25:00,152.08,152.19,151.89,151.89,217576.0,131.7548,131.8501,131.5902,131.5902,217576.0
2020-02-27 14:30:00,151.89,152.14,151.89,152.04,197288.0,131.5902,131.8067,131.5902,131.7201,197288.0
2020-02-27 14:35:00,152.04,152.13,151.96,152.12,75379.0,131.7201,131.7981,131.6508,131.7894,75379.0
2020-02-27 14:40:00,152.12,152.2,151.81,151.81,323153.0,131.7894,131.8587,131.5209,131.5209,323153.0
2020-02-27 14:45:00,151.82,151.96,151.71,151.93,159852.0,131.5295,131.6508,131.4342,131.6248,159852.0
2020-02-27 14:50:00,151.93,151.93,151.63,151.74,188032.0,131.6248,131.6248,131.3649,131.4602,188032.0
2020-02-27 14:55:00,151.76,151.95,151.7,151.85,429976.0,131.4775,131.6421,131.4256,131.5555,429976.0
2020-02-27 15:00:00,151.85,152.08,151.74,151.74,518185.0,131.5555,131.7548,131.4602,131.4602,518185.0
2020-02-27 15:05:00,151.74,151.75,151.28,151.35,266400.0,131.4602,131.4689,131.0617,131.1223,266400.0
2020-02-27 15:10:00,151.35,151.54,151.29,151.54,196459.0,131.1223,131.2869,131.0704,131.2869,196459.0
2020-02-27 15:15:00,151.54,151.66,151.47,151.62,152459.0,131.2869,131.3909,131.2263,131.3562,152459.0
2020-02-27 15:20:00,151.62,151.69,151.55,151.6,205870.0,131.3562,131.4169,131.2956,131.3389,205870.0
2020-02-27 15:25:00,151.6,151.62,151.47,151.58,144330.0,131.3389,131.3562,131.2263,131.3216,144330.0
2020-02-27 15:30:00,151.58,151.71,151.56,151.69,148392.0,131.3216,131.4342,131.3043,131.4169,148392.0
2020-02-27 15:35:00,151.7,151.8,151.66,151.78,129557.0,131.4256,131.5122,131.3909,131.4949,129557.0
2020-02-27 15:40:00,151.78,151.88,151.74,151.86,474478.0,131.4949,131.5815,131.4602,131.5642,474478.0
2020-02-27 15:45:00,151.86,151.86,151.69,151.71,540601.0,131.5642,131.5642,131.4169,131.4342,540601.0
2020-02-27 15:50:00,151.7,151.86,151.7,151.85,477885.0,131.4256,131.5642,131.4256,131.5555,477885.0
2020-02-27 15:55:00,151.85,151.98,151.78,151.89,1268057.0,131.5555,131.6681,131.4949,131.5902,1268057.0
2020-02-28 09:30:00,154.45,154.52,154.22,154.38,1221867.0,133.808,133.8687,133.6088,133.7474,1221867.0
2020-02-28 09:35:00,154.37,154.4,154.16,154.26,718809.0,133.7387,133.7647,133.5568,133.6434,718809.0
2020-02-28 09:40:00,154.27,154.55,154.16,154.52,585933.0,133.6521,133.8947,133.5568,133.8687,585933.0
2020-02-28 09:45:00,154.54,154.64,154.43,154.58,583633.0,133.886,133.9726,133.7907,133.9206,583633.0
2020-02-28 09:50:00,154.58,154.66,154.52,154.58,608779.0,133.9206,133.99,133.8687,133.9206,608779.0
2020-02-28 09:55:00,154.58,154.74,154.55,154.66,394119.0,133.9206,134.0593,133.8947,133.99,394119.0
2020-02-28 10:00:00,154.66,154.9,154.61,154.82,580733.0,133.99,134.1979,133.9466,134.1286,580733.0
2020-02-28 10:05:00,154.83,154.83,154.6,154.74,653865.0,134.1372,134.1372,133.938,134.0593,653865.0
2020-02-28 10:10:00,154.74,154.86,154.67,154.67,262946.0,134.0593,134.1632,133.9986,133.9986,262946.0
2020-02-28 10:15:00,154.68,154.73,154.59,154.64,365946.0,134.0073,134.0506,133.9293,133.9726,365946.0
2020-02-28 10:20:00,154.64,154.86,154.63,154.86,360285.0,133.9726,134.1632,133.964,134.1632,360285.0
2020-02-28 10:25:00,154.84,154.89,154.69,154.81,664466.0,134.1459,134.1892,134.0159,134.1199,664466.0
2020-02-28 10:30:00,154.81,154.84,154.69,154.7,363651.0,134.1199,134.1459,134.0159,134.0246,363651.0
2020-02-28 10:35:00,154.7,155.0,154.69,155.0,512915.0,134.0246,134.2845,134.0159,134.2845,512915.0
2020-02-28 10:40:00,155.0,155.17,154.97,155.05,536618.0,134.2845,134.4318,134.2585,134.3278,536618.0
2020-02-28 10:45:00,155.04,155.08,154.81,155.04,452355.0,134.3192,134.3538,134.1199,134.3192,452355.0
2020-02-28 10:50:00,155.03,155.06,154.72,154.74,278230.0,134.3105,134.3365,134.0419,134.0593,278230.0
2020-02-28 10:55:00,154.74,155.09,154.73,154.94,576269.0,134.0593,134.3625,134.0506,134.2325,576269.0
2020-02-28 11:00:00,154.94,155.01,154.79,154.96,375473.0,134.2325,134.2932,134.1026,134.2499,375473.0
2020-02-28 11:05:00,154.97,155.37,154.97,155.24,250035.0,134.2585,134.6051,134.2585,134.4924,250035.0
2020-02-28 11:10:00,155.25,155.3,155.1,155.2,260926.0,134.5011,134.5444,134.3712,134.4578,260926.0
2020-02-28 11:15:00,155.2,155.24,155.07,155.16,418426.0,134.4578,134.4924,134.3452,134.4231,418426.0
2020-02-28 11:20:00,155.17,155.34,155.06,155.28,555564.0,134.4318,134.5791,134.3365,134.5271,555564.0
2020-02-28 11:25:00,155.28,155.59,155.25,155.47,499427.0,134.5271,134.7957,134.5011,134.6917,499427.0
2020-02-28 11:30:00,155.47,155.49,155.11,155.14,485739.0,134.6917,134.709,134.3798,134.4058,485739.0
2020-02-28 11:35:00,155.14,155.26,154.89,154.91,279221.0,134.4058,134.5098,134.1892,134.2065,279221.0
2020-02-28 11:40:00,154.91,154.96,154.57,154.69,532975.0,134.2065,134.2499,133.912,134.0159,532975.0
2020-02-28 11:45:00,154.68,154.89,154.54,154.82,379192.0,134.0073,134.1892,133.886,134.1286,379192.0
2020-02-28 11:50:00,154.82,155.21,154.75,155.18,299998.0,134.1286,134.4664,134.0679,134.4405,299998.0
2020-02-28 11:55:00,155.2,155.2,154.97,155.05,178582.0,134.4578,134.4578,134.2585,134.3278,178582.0
2020-02-28 12:00:00,155.06,155.19,154.98,155.0,146433.0,134.3365,134.4491,134.2672,134.2845,146433.0
2020-02-28 12:05:00,154.98,155.18,154.9,155.14,314463.0,134.2672,134.4405,134.1979,134.4058,314463.0
2020-02-28 12:10:00,155.15,155.33,155.11,155.31,342592.0,134.4145,134.5704,134.3798,134.5531,342592.0
2020-02-28 12:15:00,155.31,155.39,155.23,155.28,274707.0,134.5531,134.6224,134.4838,134.5271,274707.0
2020-02-28 12:20:00,155.27,155.28,155.11,155.24,181954.0,134.5184,134.5271,134.3798,134.4924,181954.0
2020-02-28 12:25:00,155.25,155.25,154.85,154.96,201516.0,134.5011,134.5011,134.1546,134.2499,201516.0
2020-02-28 12:30:00,154.96,154.96,154.74,154.88,208986.0,134.2499,134.2499,134.0593,134.1806,208986.0
2020-02-28 12:35:00,154.88,154.93,154.81,154.87,155609.0,134.1806,134.2239,134.1199,134.1719,155609.0
2020-02-28 12:40:00,154.86,154.97,154.8,154.91,177265.0,134.1632,134.2585,134.1112,134.2065,177265.0
2020-02-28 12:45:00,154.91,154.95,154.8,154.84,234765.0,134.2065,134.2412,134.1112,134.1459,234765.0
2020-02-28 12:50:00,154.83,154.87,154.76,154.76,143279.0,134.1372,134.1719,134.0766,134.0766,143279.0
2020-02-28 12:55:00,154.75,154.88,154.74,154.8,145295.0,134.0679,134.1806,134.0593,134.1112,145295.0
2020-02-28 13:00:00,154.79,154.84,154.68,154.82,225521.0,134.1026,134.1459,134.0073,134.1286,225521.0
2020-02-28 13:05:00,154.82,154.86,154.68,154.78,199106.0,134.1286,134.1632,134.0073,134.0939,199106.0
2020-02-28 13:10:00,154.78,155.05,154.76,155.04,281983.0,134.0939,134.3278,134.0766,134.3192,281983.0
2020-02-28 13:15:00,155.03,155.05,154.76,154.84,135350.0,134.3105,134.3278,134.0766,134.1459,135350.0
2020-02-28 13:20:00,154.84,154.87,154.72,154.85,114468.0,134.1459,134.1719,134.0419,134.1546,114468.0
2020-02-28 13:25:00,154.84,154.89,154.71,154.89,201688.0,134.1459,134.1892,134.0333,134.1892,201688.0
2020-02-28 13:30:00,154.88,155.03,154.84,155.0,229280.0,134.1806,134.3105,134.1459,134.2845,229280.0
2020-02-28 13:35:00,155.0,155.04,154.89,154.91,103234.0,134.2845,134.3192,134.1892,134.2065,103234.0
2020-02-28 13:40:00,154.92,155.02,154.91,155.02,98700.0,134.2152,134.3018,134.2065,134.3018,98700.0
2020-02-28 13:45:00,155.02,155.16,155.0,155.11,179010.0,134.3018,134.4231,134.2845,134.3798,179010.0
2020-02-28 13:50:00,155.11,155.2,155.05,155.06,102666.0,134.3798,134.4578,134.3278,134.3365,102666.0
2020-02-28 13:55:00,155.07,155.1,154.98,155.09,109875.0,134.3452,134.3712,134.2672,134.3625,109875.0
2020-02-28 14:00:00,155.09,155.29,155.07,155.27,1336446.0,134.3625,134.5358,134.3452,134.5184,1336446.0
2020-02-28 14:05:00,155.26,155.31,155.2,155.29,327801.0,134.5098,134.5531,134.4578,134.5358,327801.0
2020-02-28 14:10:00,155.3,155.31,155.13,155.23,426955.0,134.5444,134.5531,134.3971,134.4838,426955.0
2020-02-28 14:15:00,155.23,155.33,155.23,155.31,379420.0,134.4838,134.5704,134.4838,134.5531,379420.0
2020-02-28 14:20:00,155.32,155.34,155.23,155.24,498581.0,134.5617,134.5791,134.4838,134.4924,498581.0
2020-02-28 14:25:00,155.24,155.45,155.23,155.35,440391.0,134.4924,134.6744,134.4838,134.5877,440391.0
2020-02-28 14:30:00,155.35,155.51,155.08,155.34,1403046.0,134.5877,134.7264,134.3538,134.5791,1403046.0
2020-02-28 14:35:00,155.34,155.48,155.29,155.34,401818.0,134.5791,134.7004,134.5358,134.5791,401818.0
2020-02-28 14:40:00,155.33,155.57,155.27,155.44,440633.0,134.5704,134.7783,134.5184,134.6657,440633.0
2020-02-28 14:45:00,155.44,155.73,155.37,155.46,474937.0,134.6657,134.917,134.6051,134.683,474937.0
2020-02-28 14:50:00,155.45,155.45,155.2,155.42,497114.0,134.6744,134.6744,134.4578,134.6484,497114.0
2020-02-28 14:55:00,155.42,155.72,155.0,155.28,2457603.0,134.6484,134.9083,134.2845,134.5271,2457603.0
2020-02-28 15:00:00,155.3,155.49,155.02,155.37,1740165.0,134.5444,134.709,134.3018,134.6051,1740165.0
2020-02-28 15:05:00,155.37,155.68,155.34,155.61,766126.0,134.6051,134.8736,134.5791,134.813,766126.0
2020-02-28 15:10:00,155.62,155.65,155.23,155.23,407423.0,134.8217,134.8476,134.4838,134.4838,407423.0
2020-02-28 15:15:00,155.23,155.4,155.16,155.34,615195.0,134.4838,134.6311,134.4231,134.5791,615195.0
2020-02-28 15:20:00,155.34,155.55,155.29,155.55,471345.0,134.5791,134.761,134.5358,134.761,471345.0
2020-02-28 15:25:00,155.53,155.6,155.44,155.55,363146.0,134.7437,134.8043,134.6657,134.761,363146.0
2020-02-28 15:30:00,155.55,155.6,155.26,155.55,459609.0,134.761,134.8043,134.5098,134.761,459609.0
2020-02-28 15:35:00,155.57,155.69,155.56,155.67,330931.0,134.7783,134.8823,134.7697,134.865,330931.0
2020-02-28 15:40:00,155.67,155.96,155.64,155.95,348544.0,134.865,135.1162,134.839,135.1075,348544.0
2020-02-28 15:45:00,155.97,155.98,155.64,155.65,885259.0,135.1249,135.1335,134.839,134.8476,885259.0
2020-02-28 15:50:00,155.66,155.88,155.6,155.61,1571330.0,134.8563,135.0469,134.8043,134.813,1571330.0
2020-02-28 15:55:00,155.61,155.65,155.31,155.38,1596465.0,134.813,134.8476,134.5531,134.6137,1596465.0
2020-03-02 09:30:00,155.3,155.45,155.18,155.4,797982.0,134.7448,134.8749,134.6407,134.8315,797982.0
2020-03-02 09:35:00,155.41,155.75,155.38,155.62,381097.0,134.8402,135.1352,134.8142,135.0224,381097.0
2020-03-02 09:40:00,155.63,155.68,155.53,155.65,281920.0,135.0311,135.0745,134.9443,135.0485,281920.0
2020-03-02 09:45:00,155.65,155.7,155.45,155.53,301664.0,135.0485,135.0918,134.8749,134.9443,301664.0
2020-03-02 09:50:00,155.52,155.83,155.52,155.61,391397.0,134.9357,135.2046,134.9357,135.0137,391397.0
2020-03-02 09:55:00,155.63,155.7,155.51,155.69,195030.0,135.0311,135.0918,134.927,135.0832,195030.0
2020-03-02 10:00:00,155.65,155.96,155.56,155.93,303889.0,135.0485,135.3174,134.9704,135.2914,303889.0
2020-03-02 10:05:00,155.93,156.41,155.93,156.4,282347.0,135.2914,135.7079,135.2914,135.6992,282347.0
2020-03-02 10:10:00,156.4,156.41,156.03,156.03,216390.0,135.6992,135.7079,135.3782,135.3782,216390.0
2020-03-02 10:15:00,156.03,156.21,156.01,156.1,179434.0,135.3782,135.5343,135.3608,135.4389,179434.0
2020-03-02 10:20:00,156.1,156.3,156.09,156.26,429522.0,135.4389,135.6124,135.4302,135.5777,429522.0
2020-03-02 10:25:00,156.24,156.34,156.18,156.31,248903.0,135.5604,135.6471,135.5083,135.6211,248903.0
2020-03-02 10:30:00,156.3,156.46,156.25,156.38,357926.0,135.6124,135.7512,135.569,135.6818,357926.0
2020-03-02 10:35:00,156.39,156.49,156.27,156.47,260384.0,135.6905,135.7773,135.5864,135.7599,260384.0
2020-03-02 10:40:00,156.46,156.5,156.14,156.26,557368.0,135.7512,135.7859,135.4736,135.5777,557368.0
2020-03-02 10:45:00,156.26,156.28,155.93,155.93,162702.0,135.5777,135.5951,135.2914,135.2914,162702.0
2020-03-02 10:50:00,155.93,156.0,155.71,155.76,267866.0,135.2914,135.3521,135.1005,135.1439,267866.0
2020-03-02 10:55:00,155.77,155.78,155.61,155.72,247830.0,135.1526,135.1612,135.0137,135.1092,247830.0
2020-03-02 11:00:00,155.73,155.83,155.67,155.72,179930.0,135.1179,135.2046,135.0658,135.1092,179930.0
2020-03-02 11:05:00,155.75,156.2,155.75,156.1,323151.0,135.1352,135.5257,135.1352,135.4389,323151.0
2020-03-02 11:10:00,156.09,156.21,155.77,155.86,618029.0,135.4302,135.5343,135.1526,135.2307,618029.0
2020-03-02 11:15:00,155.88,155.93,155.71,155.8,181774.0,135.248,135.2914,135.1005,135.1786,181774.0
2020-03-02 11:20:00,155.79,155.8,155.64,155.7,140820.0,135.1699,135.1786,135.0398,135.0918,140820.0
2020-03-02 11:25:00,155.72,155.72,155.49,155.61,236139.0,135.1092,135.1092,134.9096,135.0137,236139.0
2020-03-02 11:30:00,155.59,155.63,155.32,155.53,229287.0,134.9964,135.0311,134.7621,134.9443,229287.0
2020-03-02 11:35:00,155.53,155.55,155.28,155.35,202306.0,134.9443,134.9617,134.7274,134.7882,202306.0
2020-03-02 11:40:00,155.35,155.55,155.31,155.37,431055.0,134.7882,134.9617,134.7535,134.8055,431055.0
2020-03-02 11:45:00,155.36,155.58,155.35,155.57,167230.0,134.7968,134.9877,134.7882,134.979,167230.0
2020-03-02 11:50:00,155.58,155.67,155.34,155.4,204482.0,134.9877,135.0658,134.7795,134.8315,204482.0
2020-03-02 11:55:00,155.38,155.47,155.29,155.46,100574.0,134.8142,134.8923,134.7361,134.8836,100574.0
2020-03-02 12:00:00,155.45,155.45,155.25,155.32,177174.0,134.8749,134.8749,134.7014,134.7621,177174.0
2020-03-02 12:05:00,155.33,155.48,155.23,155.47,176676.0,134.7708,134.901,134.684,134.8923,176676.0
2020-03-02 12:10:00,155.47,155.65,155.47,155.58,150060.0,134.8923,135.0485,134.8923,134.9877,150060.0
2020-03-02 12:15:00,155.57,155.71,155.56,155.65,91846.0,134.979,135.1005,134.9704,135.0485,91846.0
2020-03-02 12:20:00,155.64,155.67,155.45,155.52,135762.0,135.0398,135.0658,134.8749,134.9357,135762.0
2020-03-02 12:25:00,155.53,155.68,155.46,155.68,120850.0,134.9443,135.0745,134.8836,135.0745,120850.0
2020-03-02 12:30:00,155.69,155.95,155.68,155.94,167905.0,135.0832,135.3087,135.0745,135.3001,167905.0
2020-03-02 12:35:00,155.93,155.97,155.79,155.84,143419.0,135.2914,135.3261,135.1699,135.2133,143419.0
2020-03-02 12:40:00,155.84,155.85,155.73,155.77,109721.0,135.2133,135.222,135.1179,135.1526,109721.0
2020-03-02 12:45:00,155.75,155.77,155.57,155.7,82357.0,135.1352,135.1526,134.979,135.0918,82357.0
2020-03-02 12:50:00,155.67,155.77,155.58,155.58,108166.0,135.0658,135.1526,134.9877,134.9877,108166.0
2020-03-02 12:55:00,155.58,155.63,155.47,155.53,78903.0,134.9877,135.0311,134.8923,134.9443,78903.0
2020-03-02 13:00:00,155.52,155.59,155.43,155.47,82585.0,134.9357,134.9964,134.8576,134.8923,82585.0
2020-03-02 13:05:00,155.47,155.58,155.46,155.54,80275.0,134.8923,134.9877,134.8836,134.953,80275.0
2020-03-02 13:10:00,155.53,155.59,155.42,155.46,54301.0,134.9443,134.9964,134.8489,134.8836,54301.0
2020-03-02 13:15:00,155.47,155.63,155.45,155.57,75188.0,134.8923,135.0311,134.8749,134.979,75188.0
2020-03-02 13:20:00,155.57,155.6,155.45,155.57,111228.0,134.979,135.0051,134.8749,134.979,111228.0
2020-03-02 13:25:00,155.59,155.71,155.56,155.62,300445.0,134.9964,135.1005,134.9704,135.0224,300445.0
2020-03-02 13:30:00,155.63,155.7,155.56,155.61,124665.0,135.0311,135.0918,134.9704,135.0137,124665.0
2020-03-02 13:35:00,155.6,155.62,155.53,155.56,161805.0,135.0051,135.0224,134.9443,134.9704,161805.0
2020-03-02 13:40:00,155.56,155.63,155.5,155.5,101624.0,134.9704,135.0311,134.9183,134.9183,101624.0
2020-03-02 13:45:00,155.5,155.56,155.4,155.41,102937.0,134.9183,134.9704,134.8315,134.8402,102937.0
2020-03-02 13:50:00,155.43,155.6,155.39,155.59,65198.0,134.8576,135.0051,134.8229,134.9964,65198.0
2020-03-02 13:55:00,155.59,155.6,155.45,155.49,128212.0,134.9964,135.0051,134.8749,134.9096,128212.0
2020-03-02 14:00:00,155.5,155.68,155.49,155.62,79381.0,134.9183,135.0745,134.9096,135.0224,79381.0
2020-03-02 14:05:00,155.61,155.72,155.55,155.57,76571.0,135.0137,135.1092,134.9617,134.979,76571.0
2020-03-02 14:10:00,155.58,155.61,155.52,155.53,34750.0,134.9877,135.0137,134.9357,134.9443,34750.0
2020-03-02 14:15:00,155.53,155.62,155.52,155.59,54631.0,134.9443,135.0224,134.9357,134.9964,54631.0
2020-03-02 14:20:00,155.59,155.75,155.52,155.74,127720.0,134.9964,135.1352,134.9357,135.1265,127720.0
2020-03-02 14:25:00,155.74,155.84,155.73,155.84,78022.0,135.1265,135.2133,135.1179,135.2133,78022.0
2020-03-02 14:30:00,155.84,155.91,155.74,155.87,148305.0,135.2133,135.274,135.1265,135.2393,148305.0
2020-03-02 14:35:00,155.87,155.95,155.81,155.95,83971.0,135.2393,135.3087,135.1873,135.3087,83971.0
2020-03-02 14:40:00,155.95,156.14,155.94,156.09,216160.0,135.3087,135.4736,135.3001,135.4302,216160.0
2020-03-02 14:45:00,156.1,156.11,156.0,156.08,167758.0,135.4389,135.4476,135.3521,135.4215,167758.0
2020-03-02 14:50:00,156.09,156.18,155.81,155.82,487702.0,135.4302,135.5083,135.1873,135.196,487702.0
2020-03-02 14:55:00,155.8,155.87,155.47,155.52,454376.0,135.1786,135.2393,134.8923,134.9357,454376.0
2020-03-02 15:00:00,155.53,155.55,155.21,155.29,353529.0,134.9443,134.9617,134.6667,134.7361,353529.0
2020-03-02 15:05:00,155.31,155.32,155.12,155.25,204301.0,134.7535,134.7621,134.5886,134.7014,204301.0
2020-03-02 15:10:00,155.26,155.37,155.25,155.34,114493.0,134.7101,134.8055,134.7014,134.7795,114493.0
2020-03-02 15:15:00,155.34,155.49,155.27,155.4,248420.0,134.7795,134.9096,134.7188,134.8315,248420.0
2020-03-02 15:20:00,155.42,155.44,155.08,155.08,232321.0,134.8489,134.8662,134.5539,134.5539,232321.0
2020-03-02 15:25:00,155.09,155.22,155.08,155.17,317655.0,134.5626,134.6754,134.5539,134.632,317655.0
2020-03-02 15:30:00,155.17,155.22,154.88,154.9,416762.0,134.632,134.6754,134.3804,134.3977,416762.0
2020-03-02 15:35:00,154.89,154.89,154.62,154.62,456071.0,134.389,134.389,134.1548,134.1548,456071.0
2020-03-02 15:40:00,154.62,154.65,154.34,154.46,595061.0,134.1548,134.1808,133.9118,134.016,595061.0
2020-03-02 15:45:00,154.46,154.46,153.76,153.83,725184.0,134.016,134.016,133.4086,133.4693,725184.0
2020-03-02 15:50:00,153.83,154.09,153.77,154.07,1974776.0,133.4693,133.6949,133.4173,133.6776,1974776.0
2020-03-02 15:55:00,154.07,154.26,153.81,153.92,3795570.0,133.6776,133.8424,133.452,133.5474,3795570.0
2020-03-03 09:30:00,153.84,154.1,153.76,154.07,589500.0,133.478,133.7036,133.4086,133.6776,589500.0
2020-03-03 09:35:00,154.09,154.36,154.09,154.18,318160.0,133.6949,133.9292,133.6949,133.773,318160.0
2020-03-03 09:40:00,154.17,154.43,154.16,154.22,315319.0,133.7643,133.9899,133.7557,133.8077,315319.0
2020-03-03 09:45:00,154.22,154.36,154.18,154.31,268899.0,133.8077,133.9292,133.773,133.8858,268899.0
2020-03-03 09:50:00,154.31,154.6,154.31,154.56,156125.0,133.8858,134.1374,133.8858,134.1027,156125.0
2020-03-03 09:55:00,154.56,154.69,154.5,154.62,125988.0,134.1027,134.2155,134.0507,134.1548,125988.0
2020-03-03 10:00:00,154.62,155.0,152.36,152.81,1906325.0,134.1548,134.4845,132.1939,132.5844,1906325.0
2020-03-03 10:05:00,152.81,154.03,152.68,153.53,1302666.0,132.5844,133.6429,132.4716,133.2091,1302666.0
2020-03-03 10:10:00,153.53,154.39,153.21,154.29,577084.0,133.2091,133.9552,132.9314,133.8685,577084.0
2020-03-03 10:15:00,154.29,155.24,154.29,155.1,966764.0,133.8685,134.6927,133.8685,134.5713,966764.0
2020-03-03 10:20:00,155.08,155.08,154.39,154.45,398121.0,134.5539,134.5539,133.9552,134.0073,398121.0
2020-03-03 10:25:00,154.47,154.58,154.04,154.18,360614.0,134.0246,134.1201,133.6516,133.773,360614.0
2020-03-03 10:30:00,154.19,154.81,154.17,154.63,344817.0,133.7817,134.3196,133.7643,134.1635,344817.0
2020-03-03 10:35:00,154.66,155.06,154.5,155.0,408526.0,134.1895,134.5365,134.0507,134.4845,408526.0
2020-03-03 10:40:00,155.0,155.04,154.64,154.68,385328.0,134.4845,134.5192,134.1721,134.2068,385328.0
2020-03-03 10:45:00,154.68,154.88,154.56,154.62,348265.0,134.2068,134.3804,134.1027,134.1548,348265.0
2020-03-03 10:50:00,154.63,154.95,154.47,154.85,337857.0,134.1635,134.4411,134.0246,134.3543,337857.0
2020-03-03 10:55:00,154.89,155.13,154.66,154.74,397515.0,134.389,134.5973,134.1895,134.2589,397515.0
2020-03-03 11:00:00,154.74,155.4,154.73,155.37,474499.0,134.2589,134.8315,134.2502,134.8055,474499.0
2020-03-03 11:05:00,155.34,155.74,155.3,155.64,409225.0,134.7795,135.1265,134.7448,135.0398,409225.0
2020-03-03 11:10:00,155.63,155.97,155.47,155.48,519088.0,135.0311,135.3261,134.8923,134.901,519088.0
2020-03-03 11:15:00,155.48,155.5,155.05,155.11,722118.0,134.901,134.9183,134.5279,134.5799,722118.0
2020-03-03 11:20:00,155.12,155.88,155.07,155.86,341226.0,134.5886,135.248,134.5452,135.2307,341226.0
2020-03-03 11:25:00,155.85,155.99,155.53,155.96,278654.0,135.222,135.3435,134.9443,135.3174,278654.0
2020-03-03 11:30:00,155.97,156.09,155.8,155.97,144707.0,135.3261,135.4302,135.1786,135.3261,144707.0
2020-03-03 11:35:00,155.96,156.23,155.86,155.93,240596.0,135.3174,135.5517,135.2307,135.2914,240596.0
2020-03-03 11:40:00,155.94,156.14,155.75,155.95,274320.0,135.3001,135.4736,135.1352,135.3087,274320.0
2020-03-03 11:45:00,155.95,156.19,155.86,156.18,172362.0,135.3087,135.517,135.2307,135.5083,172362.0
2020-03-03 11:50:00,156.18,156.18,155.68,155.74,152723.0,135.5083,135.5083,135.0745,135.1265,152723.0
2020-03-03 11:55:00,155.74,155.87,155.61,155.67,112565.0,135.1265,135.2393,135.0137,135.0658,112565.0
2020-03-03 12:00:00,155.67,155.77,155.59,155.6,117394.0,135.0658,135.1526,134.9964,135.0051,117394.0
2020-03-03 12:05:00,155.6,155.6,155.16,155.33,141959.0,135.0051,135.0051,134.6233,134.7708,141959.0
2020-03-03 12:10:00,155.35,155.5,155.21,155.46,131266.0,134.7882,134.9183,134.6667,134.8836,131266.0
2020-03-03 12:15:00,155.46,155.64,155.42,155.54,104865.0,134.8836,135.0398,134.8489,134.953,104865.0
2020-03-03 12:20:00,155.57,155.59,155.24,155.26,67532.0,134.979,134.9964,134.6927,134.7101,67532.0
2020-03-03 12:25:00,155.27,155.66,155.21,155.65,141514.0,134.7188,135.0571,134.6667,135.0485,141514.0
2020-03-03 12:30:00,155.64,155.77,155.6,155.76,58424.0,135.0398,135.1526,135.0051,135.1439,58424.0
2020-03-03 12:35:00,155.77,155.82,155.61,155.72,65568.0,135.1526,135.196,135.0137,135.1092,65568.0
2020-03-03 12:40:00,155.71,155.85,155.65,155.71,68440.0,135.1005,135.222,135.0485,135.1005,68440.0
2020-03-03 12:45:00,155.71,155.72,155.41,155.55,81180.0,135.1005,135.1092,134.8402,134.9617,81180.0
2020-03-03 12:50:00,155.53,155.76,155.53,155.68,103161.0,134.9443,135.1439,134.9443,135.0745,103161.0
2020-03-03 12:55:00,155.7,155.84,155.62,155.66,55707.0,135.0918,135.2133,135.0224,135.0571,55707.0
2020-03-03 13:00:00,155.68,155.87,155.68,155.82,102467.0,135.0745,135.2393,135.0745,135.196,102467.0
2020-03-03 13:05:00,155.83,155.89,155.69,155.77,116620.0,135.2046,135.2567,135.0832,135.1526,116620.0
2020-03-03 13:10:00,155.75,155.86,155.68,155.82,78356.0,135.1352,135.2307,135.0745,135.196,78356.0
2020-03-03 13:15:00,155.8,156.06,155.77,156.06,136771.0,135.1786,135.4042,135.1526,135.4042,136771.0
2020-03-03 13:20:00,156.04,156.19,155.97,156.09,176108.0,135.3868,135.517,135.3261,135.4302,176108.0
2020-03-03 13:25:00,156.1,156.36,156.07,156.19,275677.0,135.4389,135.6645,135.4129,135.517,275677.0
2020-03-03 13:30:00,156.18,156.64,156.18,156.47,286604.0,135.5083,135.9074,135.5083,135.7599,286604.0
2020-03-03 13:35:00,156.47,156.58,156.25,156.57,305649.0,135.7599,135.8554,135.569,135.8467,305649.0
2020-03-03 13:40:00,156.53,156.87,156.5,156.86,106809.0,135.812,136.107,135.7859,136.0983,106809.0
2020-03-03 13:45:00,156.85,156.98,156.61,156.9,299744.0,136.0896,136.2024,135.8814,136.133,299744.0
2020-03-03 13:50:00,156.88,157.15,156.86,157.02,358038.0,136.1157,136.3499,136.0983,136.2371,358038.0
2020-03-03 13:55:00,157.01,157.94,156.98,157.84,797328.0,136.2284,137.0354,136.2024,136.9486,797328.0
2020-03-03 14:00:00,157.85,158.18,157.28,158.01,1575675.0,136.9573,137.2436,136.4627,137.0961,1575675.0
2020-03-03 14:05:00,158.01,159.7,157.92,158.7,3505556.0,137.0961,138.5624,137.018,137.6948,3505556.0
2020-03-03 14:10:00,158.66,158.74,157.4,157.4,1672041.0,137.6601,137.7295,136.5668,136.5668,1672041.0
2020-03-03 14:15:00,157.4,157.97,157.3,157.63,825528.0,136.5668,137.0614,136.4801,136.7664,825528.0
2020-03-03 14:20:00,157.62,158.15,157.44,158.01,768585.0,136.7577,137.2176,136.6015,137.0961,768585.0
2020-03-03 14:25:00,157.97,158.05,157.5,157.52,511651.0,137.0614,137.1308,136.6536,136.6709,511651.0
2020-03-03 14:30:00,157.52,157.77,157.26,157.54,567992.0,136.6709,136.8879,136.4454,136.6883,567992.0
2020-03-03 14:35:00,157.55,157.94,157.51,157.84,450561.0,136.697,137.0354,136.6623,136.9486,450561.0
2020-03-03 14:40:00,157.85,158.17,157.82,157.88,476364.0,136.9573,137.2349,136.9312,136.9833,476364.0
2020-03-03 14:45:00,157.9,157.91,157.16,157.18,484488.0,137.0006,137.0093,136.3586,136.3759,484488.0
2020-03-03 14:50:00,157.18,157.34,157.05,157.25,452803.0,136.3759,136.5148,136.2632,136.4367,452803.0
2020-03-03 14:55:00,157.26,157.26,155.83,155.93,932587.0,136.4454,136.4454,135.2046,135.2914,932587.0
2020-03-03 15:00:00,155.91,156.26,155.66,155.77,775819.0,135.274,135.5777,135.0571,135.1526,775819.0
2020-03-03 15:05:00,155.77,156.42,155.74,156.36,406453.0,135.1526,135.7165,135.1265,135.6645,406453.0
2020-03-03 15:10:00,156.36,156.52,156.1,156.11,304478.0,135.6645,135.8033,135.4389,135.4476,304478.0
2020-03-03 15:15:00,156.12,156.16,155.69,155.77,270437.0,135.4562,135.491,135.0832,135.1526,270437.0
2020-03-03 15:20:00,155.79,155.88,155.69,155.8,196604.0,135.1699,135.248,135.0832,135.1786,196604.0
2020-03-03 15:25:00,155.8,155.81,155.35,155.55,322725.0,135.1786,135.1873,134.7882,134.9617,322725.0
2020-03-03 15:30:00,155.56,155.89,155.52,155.8,316622.0,134.9704,135.2567,134.9357,135.1786,316622.0
2020-03-03 15:35:00,155.79,156.1,155.68,156.09,223263.0,135.1699,135.4389,135.0745,135.4302,223263.0
2020-03-03 15:40:00,156.08,156.11,155.81,155.99,356081.0,135.4215,135.4476,135.1873,135.3435,356081.0
2020-03-03 15:45:00,155.99,156.05,155.8,155.98,220315.0,135.3435,135.3955,135.1786,135.3348,220315.0
2020-03-03 15:50:00,155.99,156.3,155.98,156.01,680556.0,135.3435,135.6124,135.3348,135.3608,680556.0
2020-03-03 15:55:00,156.0,156.51,155.86,156.36,1017444.0,135.3521,135.7946,135.2307,135.6645,1017444.0
2020-03-04 09:30:00,156.41,156.55,156.22,156.49,548014.0,135.7079,135.8293,135.543,135.7773,548014.0
2020-03-04 09:35:00,156.51,156.66,156.46,156.52,287168.0,135.7946,135.9248,135.7512,135.8033,287168.0
2020-03-04 09:40:00,156.52,156.7,156.47,156.64,273046.0,135.8033,135.9595,135.7599,135.9074,273046.0
2020-03-04 09:45:00,156.62,156.84,156.55,156.8,232934.0,135.8901,136.0809,135.8293,136.0462,232934.0
2020-03-04 09:50:00,156.8,157.12,156.78,157.12,376784.0,136.0462,136.3239,136.0289,136.3239,376784.0
2020-03-04 09:55:00,157.12,157.3,157.06,157.26,394448.0,136.3239,136.4801,136.2718,136.4454,394448.0
2020-03-04 10:00:00,157.2,157.3,156.87,157.02,940138.0,136.3933,136.4801,136.107,136.2371,940138.0
2020-03-04 10:05:00,157.02,157.24,156.67,156.72,431381.0,136.2371,136.428,135.9334,135.9768,431381.0
2020-03-04 10:10:00,156.71,156.82,156.53,156.57,237353.0,135.9682,136.0636,135.812,135.8467,237353.0
2020-03-04 10:15:00,156.57,156.61,156.28,156.41,347667.0,135.8467,135.8814,135.5951,135.7079,347667.0
2020-03-04 10:20:00,156.42,156.71,156.38,156.62,459224.0,135.7165,135.9682,135.6818,135.8901,459224.0
2020-03-04 10:25:00,156.58,156.66,156.4,156.44,128335.0,135.8554,135.9248,135.6992,135.7339,128335.0
2020-03-04 10:30:00,156.44,156.63,156.37,156.58,349088.0,135.7339,135.8987,135.6732,135.8554,349088.0
2020-03-04 10:35:00,156.58,156.87,156.55,156.81,285480.0,135.8554,136.107,135.8293,136.0549,285480.0
2020-03-04 10:40:00,156.83,156.97,156.71,156.71,284416.0,136.0723,136.1937,135.9682,135.9682,284416.0
2020-03-04 10:45:00,156.72,156.93,156.69,156.91,186856.0,135.9768,136.159,135.9508,136.1417,186856.0
2020-03-04 10:50:00,156.9,157.08,156.8,157.07,537432.0,136.133,136.2892,136.0462,136.2805,537432.0
2020-03-04 10:55:00,157.06,157.18,156.98,157.06,794124.0,136.2718,136.3759,136.2024,136.2718,794124.0
2020-03-04 11:00:00,157.06,157.28,156.96,157.27,192635.0,136.2718,136.4627,136.1851,136.454,192635.0
2020-03-04 11:05:00,157.27,157.29,156.82,156.85,295011.0,136.454,136.4714,136.0636,136.0896,295011.0
2020-03-04 11:10:00,156.85,156.96,156.63,156.82,840836.0,136.0896,136.1851,135.8987,136.0636,840836.0
2020-03-04 11:15:00,156.78,157.11,156.72,157.04,420445.0,136.0289,136.3152,135.9768,136.2545,420445.0
2020-03-04 11:20:00,157.06,157.3,156.89,156.96,259518.0,136.2718,136.4801,136.1243,136.1851,259518.0
2020-03-04 11:25:00,156.95,156.97,156.74,156.74,263868.0,136.1764,136.1937,135.9942,135.9942,263868.0
2020-03-04 11:30:00,156.74,156.77,156.47,156.59,198931.0,135.9942,136.0202,135.7599,135.864,198931.0
2020-03-04 11:35:00,156.59,156.96,156.57,156.96,186418.0,135.864,136.1851,135.8467,136.1851,186418.0
2020-03-04 11:40:00,156.96,157.17,156.9,157.06,112575.0,136.1851,136.3673,136.133,136.2718,112575.0
2020-03-04 11:45:00,157.05,157.23,156.95,157.21,168396.0,136.2632,136.4193,136.1764,136.402,168396.0
2020-03-04 11:50:00,157.2,157.23,156.99,157.2,133892.0,136.3933,136.4193,136.2111,136.3933,133892.0
2020-03-04 11:55:00,157.22,157.28,157.07,157.21,134462.0,136.4107,136.4627,136.2805,136.402,134462.0
2020-03-04 12:00:00,157.21,157.35,157.16,157.23,249613.0,136.402,136.5234,136.3586,136.4193,249613.0
2020-03-04 12:05:00,157.24,157.24,157.04,157.09,134699.0,136.428,136.428,136.2545,136.2979,134699.0
2020-03-04 12:10:00,157.09,157.09,156.96,156.98,58504.0,136.2979,136.2979,136.1851,136.2024,58504.0
2020-03-04 12:15:00,156.97,157.14,156.92,157.11,163314.0,136.1937,136.3412,136.1504,136.3152,163314.0
2020-03-04 12:20:00,157.1,157.19,157.04,157.06,116213.0,136.3065,136.3846,136.2545,136.2718,116213.0
2020-03-04 12:25:00,157.06,157.1,156.91,156.91,103349.0,136.2718,136.3065,136.1417,136.1417,103349.0
2020-03-04 12:30:00,156.92,156.93,156.64,156.65,120548.0,136.1504,136.159,135.9074,135.9161,120548.0
2020-03-04 12:35:00,156.66,156.72,156.55,156.68,134002.0,135.9248,135.9768,135.8293,135.9421,134002.0
2020-03-04 12:40:00,156.69,156.69,156.53,156.65,167890.0,135.9508,135.9508,135.812,135.9161,167890.0
2020-03-04 12:45:00,156.64,156.68,156.17,156.28,440508.0,135.9074,135.9421,135.4996,135.5951,440508.0
2020-03-04 12:50:00,156.28,156.33,156.0,156.14,308169.0,135.5951,135.6385,135.3521,135.4736,308169.0
2020-03-04 12:55:00,156.15,156.21,156.06,156.12,138257.0,135.4823,135.5343,135.4042,135.4562,138257.0
2020-03-04 13:00:00,156.12,156.23,156.02,156.1,180796.0,135.4562,135.5517,135.3695,135.4389,180796.0
2020-03-04 13:05:00,156.1,156.2,156.06,156.17,159497.0,135.4389,135.5257,135.4042,135.4996,159497.0
2020-03-04 13:10:00,156.17,156.36,156.17,156.25,164586.0,135.4996,135.6645,135.4996,135.569,164586.0
2020-03-04 13:15:00,156.26,156.31,156.09,156.09,189965.0,135.5777,135.6211,135.4302,135.4302,189965.0
2020-03-04 13:20:00,156.11,156.11,155.95,156.07,243012.0,135.4476,135.4476,135.3087,135.4129,243012.0
2020-03-04 13:25:00,156.07,156.08,155.89,155.99,243590.0,135.4129,135.4215,135.2567,135.3435,243590.0
2020-03-04 13:30:00,155.99,156.04,155.78,155.84,130212.0,135.3435,135.3868,135.1612,135.2133,130212.0
2020-03-04 13:35:00,155.84,155.93,155.76,155.88,121233.0,135.2133,135.2914,135.1439,135.248,121233.0
2020-03-04 13:40:00,155.88,156.11,155.87,156.0,246036.0,135.248,135.4476,135.2393,135.3521,246036.0
2020-03-04 13:45:00,156.02,156.04,155.81,155.87,99903.0,135.3695,135.3868,135.1873,135.2393,99903.0
2020-03-04 13:50:00,155.87,156.0,155.86,155.87,105528.0,135.2393,135.3521,135.2307,135.2393,105528.0
2020-03-04 13:55:00,155.87,156.05,155.84,155.98,91406.0,135.2393,135.3955,135.2133,135.3348,91406.0
2020-03-04 14:00:00,155.97,156.12,155.88,155.9,82535.0,135.3261,135.4562,135.248,135.2654,82535.0
2020-03-04 14:05:00,155.89,155.94,155.76,155.82,145978.0,135.2567,135.3001,135.1439,135.196,145978.0
2020-03-04 14:10:00,155.82,155.84,155.75,155.8,102243.0,135.196,135.2133,135.1352,135.1786,102243.0
2020-03-04 14:15:00,155.79,155.93,155.63,155.91,215622.0,135.1699,135.2914,135.0311,135.274,215622.0
2020-03-04 14:20:00,155.91,156.03,155.81,155.86,176862.0,135.274,135.3782,135.1873,135.2307,176862.0
2020-03-04 14:25:00,155.86,155.89,155.74,155.88,145468.0,135.2307,135.2567,135.1265,135.248,145468.0
2020-03-04 14:30:00,155.88,156.03,155.83,155.94,116279.0,135.248,135.3782,135.2046,135.3001,116279.0
2020-03-04 14:35:00,155.95,155.99,155.87,155.98,51736.0,135.3087,135.3435,135.2393,135.3348,51736.0
2020-03-04 14:40:00,155.97,156.07,155.92,155.97,77043.0,135.3261,135.4129,135.2827,135.3261,77043.0
2020-03-04 14:45:00,155.98,156.18,155.94,156.04,235549.0,135.3348,135.5083,135.3001,135.3868,235549.0
2020-03-04 14:50:00,156.04,156.09,155.95,155.98,84573.0,135.3868,135.4302,135.3087,135.3348,84573.0
2020-03-04 14:55:00,155.99,156.02,155.64,155.77,198126.0,135.3435,135.3695,135.0398,135.1526,198126.0
2020-03-04 15:00:00,155.78,155.8,155.6,155.65,127547.0,135.1612,135.1786,135.0051,135.0485,127547.0
2020-03-04 15:05:00,155.63,155.63,155.49,155.53,155945.0,135.0311,135.0311,134.9096,134.9443,155945.0
2020-03-04 15:10:00,155.51,155.57,155.43,155.45,132082.0,134.927,134.979,134.8576,134.8749,132082.0
2020-03-04 15:15:00,155.46,155.59,155.39,155.39,129691.0,134.8836,134.9964,134.8229,134.8229,129691.0
2020-03-04 15:20:00,155.38,155.38,155.14,155.24,228832.0,134.8142,134.8142,134.606,134.6927,228832.0
2020-03-04 15:25:00,155.23,155.24,154.86,154.87,275997.0,134.684,134.6927,134.363,134.3717,275997.0
2020-03-04 15:30:00,154.88,154.9,154.41,154.53,462127.0,134.3804,134.3977,133.9726,134.0767,462127.0
2020-03-04 15:35:00,154.53,154.53,154.19,154.43,578818.0,134.0767,134.0767,133.7817,133.9899,578818.0
2020-03-04 15:40:00,154.43,154.74,154.4,154.73,298258.0,133.9899,134.2589,133.9639,134.2502,298258.0
2020-03-04 15:45:00,154.74,154.98,154.66,154.86,375690.0,134.2589,134.4671,134.1895,134.363,375690.0
2020-03-04 15:50:00,154.86,154.88,154.64,154.64,555558.0,134.363,134.3804,134.1721,134.1721,555558.0
2020-03-04 15:55:00,154.65,154.72,154.54,154.64,1041110.0,134.1808,134.2415,134.0854,134.1721,1041110.0
2020-03-05 09:30:00,157.13,157.24,157.01,157.12,560105.0,136.3326,136.428,136.2284,136.3239,560105.0
2020-03-05 09:35:00,157.12,157.13,156.81,156.91,410880.0,136.3239,136.3326,136.0549,136.1417,410880.0
2020-03-05 09:40:00,156.91,157.14,156.9,157.03,139691.0,136.1417,136.3412,136.133,136.2458,139691.0
2020-03-05 09:45:00,157.02,157.17,156.91,157.17,191750.0,136.2371,136.3673,136.1417,136.3673,191750.0
2020-03-05 09:50:00,157.17,157.25,157.1,157.23,195501.0,136.3673,136.4367,136.3065,136.4193,195501.0
2020-03-05 09:55:00,157.21,157.32,157.19,157.25,212781.0,136.402,136.4974,136.3846,136.4367,212781.0
2020-03-05 10:00:00,157.25,157.37,157.22,157.37,214149.0,136.4367,136.5408,136.4107,136.5408,214149.0
2020-03-05 10:05:00,157.37,157.44,157.31,157.32,164236.0,136.5408,136.6015,136.4887,136.4974,164236.0
2020-03-05 10:10:00,157.31,157.34,156.99,157.02,186846.0,136.4887,136.5148,136.2111,136.2371,186846.0
2020-03-05 10:15:00,157.04,157.17,156.97,157.0,138235.0,136.2545,136.3673,136.1937,136.2198,138235.0
2020-03-05 10:20:00,157.02,157.13,156.91,157.03,183140.0,136.2371,136.3326,136.1417,136.2458,183140.0
2020-03-05 10:25:00,157.04,157.12,156.92,156.99,156960.0,136.2545,136.3239,136.1504,136.2111,156960.0
2020-03-05 10:30:00,157.0,157.07,156.94,157.02,113612.0,136.2198,136.2805,136.1677,136.2371,113612.0
2020-03-05 10:35:00,157.0,157.36,156.99,157.34,163953.0,136.2198,136.5321,136.2111,136.5148,163953.0
2020-03-05 10:40:00,157.36,157.47,157.24,157.47,270063.0,136.5321,136.6276,136.428,136.6276,270063.0
2020-03-05 10:45:00,157.47,157.51,157.25,157.28,335483.0,136.6276,136.6623,136.4367,136.4627,335483.0
2020-03-05 10:50:00,157.29,157.43,157.29,157.34,108190.0,136.4714,136.5929,136.4714,136.5148,108190.0
2020-03-05 10:55:00,157.36,157.51,157.35,157.5,195345.0,136.5321,136.6623,136.5234,136.6536,195345.0
2020-03-05 11:00:00,157.5,157.5,157.26,157.33,204470.0,136.6536,136.6536,136.4454,136.5061,204470.0
2020-03-05 11:05:00,157.33,157.35,157.13,157.2,185886.0,136.5061,136.5234,136.3326,136.3933,185886.0
2020-03-05 11:10:00,157.2,157.34,157.05,157.09,93304.0,136.3933,136.5148,136.2632,136.2979,93304.0
2020-03-05 11:15:00,157.11,157.19,157.05,157.12,78937.0,136.3152,136.3846,136.2632,136.3239,78937.0
2020-03-05 11:20:00,157.11,157.2,157.07,157.12,94330.0,136.3152,136.3933,136.2805,136.3239,94330.0
2020-03-05 11:25:00,157.12,157.18,157.02,157.1,53719.0,136.3239,136.3759,136.2371,136.3065,53719.0
2020-03-05 11:30:00,157.11,157.31,157.1,157.29,93461.0,136.3152,136.4887,136.3065,136.4714,93461.0
2020-03-05 11:35:00,157.28,157.52,157.26,157.5,309032.0,136.4627,136.6709,136.4454,136.6536,309032.0
2020-03-05 11:40:00,157.5,157.81,157.46,157.75,362187.0,136.6536,136.9226,136.6189,136.8705,362187.0
2020-03-05 11:45:00,157.75,157.85,157.71,157.83,458336.0,136.8705,136.9573,136.8358,136.9399,458336.0
2020-03-05 11:50:00,157.8,157.88,157.74,157.8,180046.0,136.9139,136.9833,136.8618,136.9139,180046.0
2020-03-05 11:55:00,157.79,157.99,157.79,157.82,218166.0,136.9052,137.0787,136.9052,136.9312,218166.0
2020-03-05 12:00:00,157.82,157.92,157.79,157.85,95198.0,136.9312,137.018,136.9052,136.9573,95198.0
2020-03-05 12:05:00,157.84,157.98,157.84,157.88,108240.0,136.9486,137.0701,136.9486,136.9833,108240.0
2020-03-05 12:10:00,157.87,157.96,157.79,157.94,104145.0,136.9746,137.0527,136.9052,137.0354,104145.0
2020-03-05 12:15:00,157.94,158.09,157.91,158.0,114416.0,137.0354,137.1655,137.0093,137.0874,114416.0
2020-03-05 12:20:00,157.98,158.22,157.94,158.21,158701.0,137.0701,137.2783,137.0354,137.2696,158701.0
2020-03-05 12:25:00,158.21,158.31,158.1,158.13,98666.0,137.2696,137.3564,137.1742,137.2002,98666.0
2020-03-05 12:30:00,158.12,158.16,158.05,158.12,79708.0,137.1915,137.2262,137.1308,137.1915,79708.0
2020-03-05 12:35:00,158.13,158.33,158.12,158.31,116635.0,137.2002,137.3737,137.1915,137.3564,116635.0
2020-03-05 12:40:00,158.32,158.64,158.3,158.64,176898.0,137.3651,137.6427,137.3477,137.6427,176898.0
2020-03-05 12:45:00,158.65,158.82,158.48,158.49,474925.0,137.6514,137.7989,137.5039,137.5126,474925.0
2020-03-05 12:50:00,158.48,158.59,158.41,158.53,169549.0,137.5039,137.5993,137.4431,137.5473,169549.0
2020-03-05 12:55:00,158.51,158.58,158.44,158.55,176867.0,137.5299,137.5906,137.4692,137.5646,176867.0
2020-03-05 13:00:00,158.56,158.62,158.41,158.53,140925.0,137.5733,137.6254,137.4431,137.5473,140925.0
2020-03-05 13:05:00,158.52,158.56,158.44,158.46,125886.0,137.5386,137.5733,137.4692,137.4865,125886.0
2020-03-05 13:10:00,158.47,158.54,158.36,158.5,113075.0,137.4952,137.5559,137.3998,137.5212,113075.0
2020-03-05 13:15:00,158.5,158.62,158.41,158.45,172253.0,137.5212,137.6254,137.4431,137.4779,172253.0
2020-03-05 13:20:00,158.45,158.51,158.34,158.36,126824.0,137.4779,137.5299,137.3824,137.3998,126824.0
2020-03-05 13:25:00,158.36,158.37,158.16,158.19,186035.0,137.3998,137.4084,137.2262,137.2523,186035.0
2020-03-05 13:30:00,158.2,158.27,158.11,158.22,149330.0,137.2609,137.3217,137.1829,137.2783,149330.0
2020-03-05 13:35:00,158.22,158.24,158.08,158.24,72412.0,137.2783,137.2956,137.1568,137.2956,72412.0
2020-03-05 13:40:00,158.24,158.36,158.2,158.31,192545.0,137.2956,137.3998,137.2609,137.3564,192545.0
2020-03-05 13:45:00,158.31,158.32,157.98,158.01,87591.0,137.3564,137.3651,137.0701,137.0961,87591.0
2020-03-05 13:50:00,158.02,158.08,157.9,158.0,123072.0,137.1048,137.1568,137.0006,137.0874,123072.0
2020-03-05 13:55:00,157.98,157.99,157.72,157.8,141382.0,137.0701,137.0787,136.8445,136.9139,141382.0
2020-03-05 14:00:00,157.8,158.01,157.79,158.0,121563.0,136.9139,137.0961,136.9052,137.0874,121563.0
2020-03-05 14:05:00,158.0,158.09,157.94,158.05,107232.0,137.0874,137.1655,137.0354,137.1308,107232.0
2020-03-05 14:10:00,158.06,158.08,157.93,157.93,32879.0,137.1395,137.1568,137.0267,137.0267,32879.0
2020-03-05 14:15:00,157.94,158.01,157.79,157.82,64070.0,137.0354,137.0961,136.9052,136.9312,64070.0
2020-03-05 14:20:00,157.86,157.96,157.8,157.95,138445.0,136.9659,137.0527,136.9139,137.044,138445.0
2020-03-05 14:25:00,157.95,158.07,157.92,158.02,147338.0,137.044,137.1481,137.018,137.1048,147338.0
2020-03-05 14:30:00,158.01,158.02,157.89,157.98,87431.0,137.0961,137.1048,136.992,137.0701,87431.0
2020-03-05 14:35:00,157.97,157.99,157.79,157.83,90223.0,137.0614,137.0787,136.9052,136.9399,90223.0
2020-03-05 14:40:00,157.84,158.11,157.84,158.09,97118.0,136.9486,137.1829,136.9486,137.1655,97118.0
2020-03-05 14:45:00,158.11,158.17,158.01,158.04,77993.0,137.1829,137.2349,137.0961,137.1221,77993.0
2020-03-05 14:50:00,158.03,158.16,157.95,158.15,117922.0,137.1134,137.2262,137.044,137.2176,117922.0
2020-03-05 14:55:00,158.15,158.16,157.71,157.78,194171.0,137.2176,137.2262,136.8358,136.8965,194171.0
2020-03-05 15:00:00,157.79,157.89,157.52,157.58,265613.0,136.9052,136.992,136.6709,136.723,265613.0
2020-03-05 15:05:00,157.58,157.59,157.44,157.53,119586.0,136.723,136.7317,136.6015,136.6796,119586.0
2020-03-05 15:10:00,157.53,157.96,157.45,157.89,158484.0,136.6796,137.0527,136.6102,136.992,158484.0
2020-03-05 15:15:00,157.89,158.38,157.86,158.36,175858.0,136.992,137.4171,136.9659,137.3998,175858.0
2020-03-05 15:20:00,158.37,158.38,158.1,158.28,136355.0,137.4084,137.4171,137.1742,137.3304,136355.0
2020-03-05 15:25:00,158.27,158.39,158.0,158.15,143921.0,137.3217,137.4258,137.0874,137.2176,143921.0
2020-03-05 15:30:00,158.18,158.22,157.91,157.99,249994.0,137.2436,137.2783,137.0093,137.0787,249994.0
2020-03-05 15:35:00,157.98,158.26,157.96,158.24,186541.0,137.0701,137.313,137.0527,137.2956,186541.0
2020-03-05 15:40:00,158.24,158.45,158.2,158.41,172678.0,137.2956,137.4779,137.2609,137.4431,172678.0
2020-03-05 15:45:00,158.41,158.56,158.4,158.52,412636.0,137.4431,137.5733,137.4345,137.5386,412636.0
2020-03-05 15:50:00,158.52,158.58,158.42,158.55,609482.0,137.5386,137.5906,137.4518,137.5646,609482.0
2020-03-05 15:55:00,158.55,158.63,158.42,158.48,1136783.0,137.5646,137.634,137.4518,137.5039,1136783.0
2020-03-06 09:30:00,167.3,167.39,166.61,166.97,2862481.0,145.1565,145.2346,144.5578,144.8702,2862481.0
2020-03-06 09:35:00,166.97,166.98,166.37,166.54,2215855.0,144.8702,144.8788,144.3496,144.4971,2215855.0
2020-03-06 09:40:00,166.55,167.21,166.55,167.03,1953551.0,144.5058,145.0784,144.5058,144.9222,1953551.0
2020-03-06 09:45:00,167.04,168.13,167.03,168.11,1958190.0,144.9309,145.8766,144.9222,145.8593,1958190.0
2020-03-06 09:50:00,168.11,168.58,168.0,168.2,1875194.0,145.8593,146.2671,145.7638,145.9374,1875194.0
2020-03-06 09:55:00,168.2,168.53,167.43,167.56,1738509.0,145.9374,146.2237,145.2693,145.3821,1738509.0
2020-03-06 10:00:00,167.54,167.6,166.79,166.79,1682920.0,145.3647,145.4168,144.714,144.714,1682920.0
2020-03-06 10:05:00,166.79,167.56,166.57,167.53,1567213.0,144.714,145.3821,144.5231,145.356,1567213.0
2020-03-06 10:10:00,167.52,167.56,166.47,166.62,1222362.0,145.3474,145.3821,144.4363,144.5665,1222362.0
2020-03-06 10:15:00,166.63,166.73,165.49,165.87,1696776.0,144.5752,144.6619,143.586,143.9158,1696776.0
2020-03-06 10:20:00,165.88,166.09,165.22,165.24,1633150.0,143.9244,144.1066,143.3518,143.3691,1633150.0
2020-03-06 10:25:00,165.25,165.65,164.11,164.97,2275857.0,143.3778,143.7249,142.3887,143.1349,2275857.0
2020-03-06 10:30:00,164.98,165.29,164.39,165.18,1515178.0,143.1436,143.4125,142.6316,143.3171,1515178.0
2020-03-06 10:35:00,165.2,165.36,164.3,164.66,850191.0,143.3344,143.4733,142.5536,142.8659,850191.0
2020-03-06 10:40:00,164.67,164.97,164.34,164.8,854053.0,142.8746,143.1349,142.5883,142.9874,854053.0
2020-03-06 10:45:00,164.81,165.22,164.57,164.63,780633.0,142.9961,143.3518,142.7878,142.8399,780633.0
2020-03-06 10:50:00,164.65,164.93,164.34,164.74,879368.0,142.8572,143.1002,142.5883,142.9353,879368.0
2020-03-06 10:55:00,164.75,165.23,164.52,164.89,1007683.0,142.944,143.3605,142.7444,143.0655,1007683.0
2020-03-06 11:00:00,164.88,165.6,164.88,165.51,701499.0,143.0568,143.6815,143.0568,143.6034,701499.0
2020-03-06 11:05:00,165.55,166.37,165.46,165.97,862473.0,143.6381,144.3496,143.56,144.0025,862473.0
2020-03-06 11:10:00,165.99,166.27,165.62,166.12,497275.0,144.0199,144.2628,143.6988,144.1327,497275.0
2020-03-06 11:15:00,166.13,166.29,165.77,166.21,670694.0,144.1413,144.2802,143.829,144.2108,670694.0
2020-03-06 11:20:00,166.21,166.53,166.04,166.36,602787.0,144.2108,144.4884,144.0633,144.3409,602787.0
2020-03-06 11:25:00,166.38,166.48,166.05,166.38,550728.0,144.3583,144.445,144.0719,144.3583,550728.0
2020-03-06 11:30:00,166.39,166.44,166.03,166.43,550843.0,144.3669,144.4103,144.0546,144.4016,550843.0
2020-03-06 11:35:00,166.44,166.53,165.55,165.57,579135.0,144.4103,144.4884,143.6381,143.6555,579135.0
2020-03-06 11:40:00,165.55,165.68,165.23,165.46,664703.0,143.6381,143.7509,143.3605,143.56,664703.0
2020-03-06 11:45:00,165.45,165.89,165.41,165.76,307432.0,143.5513,143.9331,143.5166,143.8203,307432.0
2020-03-06 11:50:00,165.77,165.87,165.56,165.73,235802.0,143.829,143.9158,143.6468,143.7943,235802.0
2020-03-06 11:55:00,165.72,165.98,165.48,165.52,452888.0,143.7856,144.0112,143.5774,143.6121,452888.0
2020-03-06 12:00:00,165.51,165.96,165.45,165.95,381777.0,143.6034,143.9938,143.5513,143.9852,381777.0
2020-03-06 12:05:00,165.96,166.39,165.91,166.39,286452.0,143.9938,144.3669,143.9505,144.3669,286452.0
2020-03-06 12:10:00,166.4,166.52,166.24,166.25,247811.0,144.3756,144.4797,144.2368,144.2455,247811.0
2020-03-06 12:15:00,166.24,166.75,166.15,166.69,312582.0,144.2368,144.6793,144.1587,144.6272,312582.0
2020-03-06 12:20:00,166.7,166.75,166.47,166.49,350102.0,144.6359,144.6793,144.4363,144.4537,350102.0
2020-03-06 12:25:00,166.5,166.73,166.42,166.66,471929.0,144.4624,144.6619,144.393,144.6012,471929.0
2020-03-06 12:30:00,166.62,166.69,166.08,166.18,306752.0,144.5665,144.6272,144.098,144.1847,306752.0
2020-03-06 12:35:00,166.18,166.33,166.07,166.18,280532.0,144.1847,144.3149,144.0893,144.1847,280532.0
2020-03-06 12:40:00,166.19,166.25,165.86,165.98,337668.0,144.1934,144.2455,143.9071,144.0112,337668.0
2020-03-06 12:45:00,165.97,166.15,165.71,166.1,320017.0,144.0025,144.1587,143.7769,144.1153,320017.0
2020-03-06 12:50:00,166.11,166.16,165.89,166.06,337247.0,144.124,144.1674,143.9331,144.0806,337247.0
2020-03-06 12:55:00,166.05,166.06,165.58,165.68,1326545.0,144.0719,144.0806,143.6641,143.7509,1326545.0
2020-03-06 13:00:00,165.68,166.13,165.59,166.11,400070.0,143.7509,144.1413,143.6728,144.124,400070.0
2020-03-06 13:05:00,166.1,166.17,165.82,166.05,350054.0,144.1153,144.176,143.8724,144.0719,350054.0
2020-03-06 13:10:00,166.06,166.27,165.86,166.25,224756.0,144.0806,144.2628,143.9071,144.2455,224756.0
2020-03-06 13:15:00,166.25,166.39,166.05,166.19,293367.0,144.2455,144.3669,144.0719,144.1934,293367.0
2020-03-06 13:20:00,166.19,166.37,165.99,166.2,489922.0,144.1934,144.3496,144.0199,144.2021,489922.0
2020-03-06 13:25:00,166.2,166.46,165.89,165.95,492607.0,144.2021,144.4277,143.9331,143.9852,492607.0
2020-03-06 13:30:00,165.96,166.13,165.81,166.13,274654.0,143.9938,144.1413,143.8637,144.1413,274654.0
2020-03-06 13:35:00,166.13,166.19,166.04,166.05,165746.0,144.1413,144.1934,144.0633,144.0719,165746.0
2020-03-06 13:40:00,166.06,166.06,165.7,166.0,249730.0,144.0806,144.0806,143.7683,144.0285,249730.0
2020-03-06 13:45:00,166.0,166.0,165.38,165.6,425796.0,144.0285,144.0285,143.4906,143.6815,425796.0
2020-03-06 13:50:00,165.61,166.06,165.36,166.06,339865.0,143.6902,144.0806,143.4733,144.0806,339865.0
2020-03-06 13:55:00,166.05,166.25,165.92,166.12,265634.0,144.0719,144.2455,143.9591,144.1327,265634.0
2020-03-06 14:00:00,166.12,166.37,165.99,166.18,388820.0,144.1327,144.3496,144.0199,144.1847,388820.0
2020-03-06 14:05:00,166.2,166.59,166.07,166.59,348685.0,144.2021,144.5405,144.0893,144.5405,348685.0
2020-03-06 14:10:00,166.59,166.8,166.49,166.77,328256.0,144.5405,144.7227,144.4537,144.6966,328256.0
2020-03-06 14:15:00,166.78,166.85,166.63,166.65,303301.0,144.7053,144.766,144.5752,144.5925,303301.0
2020-03-06 14:20:00,166.66,166.8,166.47,166.62,581188.0,144.6012,144.7227,144.4363,144.5665,581188.0
2020-03-06 14:25:00,166.61,167.05,166.5,166.94,412116.0,144.5578,144.9396,144.4624,144.8441,412116.0
2020-03-06 14:30:00,166.93,167.31,166.75,167.27,569777.0,144.8355,145.1652,144.6793,145.1305,569777.0
2020-03-06 14:35:00,167.26,167.94,167.04,167.81,720340.0,145.1218,145.7118,144.9309,145.599,720340.0
2020-03-06 14:40:00,167.78,168.44,167.67,168.06,553369.0,145.5729,146.1456,145.4775,145.8159,553369.0
2020-03-06 14:45:00,168.07,168.83,167.95,168.74,931340.0,145.8246,146.484,145.7204,146.4059,931340.0
2020-03-06 14:50:00,168.77,168.85,168.24,168.47,798657.0,146.4319,146.5013,145.9721,146.1716,798657.0
2020-03-06 14:55:00,168.46,168.46,167.75,168.25,1323306.0,146.1629,146.1629,145.5469,145.9807,1323306.0
2020-03-06 15:00:00,168.27,169.0,168.09,168.98,816568.0,145.9981,146.6315,145.8419,146.6141,816568.0
2020-03-06 15:05:00,168.98,169.33,168.7,169.15,1295646.0,146.6141,146.9178,146.3712,146.7616,1295646.0
2020-03-06 15:10:00,169.16,169.18,168.39,168.55,1075267.0,146.7703,146.7876,146.1022,146.241,1075267.0
2020-03-06 15:15:00,168.55,168.68,167.76,167.76,836294.0,146.241,146.3538,145.5556,145.5556,836294.0
2020-03-06 15:20:00,167.76,168.03,167.47,167.48,976575.0,145.5556,145.7899,145.304,145.3127,976575.0
2020-03-06 15:25:00,167.48,167.57,167.0,167.29,919500.0,145.3127,145.3907,144.8962,145.1478,919500.0
2020-03-06 15:30:00,167.31,167.36,165.89,166.16,1378034.0,145.1652,145.2085,143.9331,144.1674,1378034.0
2020-03-06 15:35:00,166.15,166.88,165.85,166.35,984673.0,144.1587,144.7921,143.8984,144.3322,984673.0
2020-03-06 15:40:00,166.33,166.72,166.13,166.46,725034.0,144.3149,144.6532,144.1413,144.4277,725034.0
2020-03-06 15:45:00,166.44,166.58,165.51,165.97,1371943.0,144.4103,144.5318,143.6034,144.0025,1371943.0
2020-03-06 15:50:00,165.98,166.2,165.31,166.15,2452181.0,144.0112,144.2021,143.4299,144.1587,2452181.0
2020-03-06 15:55:00,166.15,166.82,166.12,166.76,2496605.0,144.1587,144.74,144.1327,144.688,2496605.0
2020-03-09 09:30:00,179.1,179.7,179.01,179.43,978035.0,155.3947,155.9152,155.3166,155.681,978035.0
2020-03-09 09:35:00,179.43,179.43,179.43,179.43,0.0,155.681,155.681,155.681,155.681,0.0
2020-03-09 09:40:00,179.43,179.43,179.43,179.43,0.0,155.681,155.681,155.681,155.681,0.0
2020-03-09 09:45:00,178.85,179.28,178.72,178.82,307100.0,155.1777,155.5508,155.065,155.1517,307100.0
2020-03-09 09:50:00,178.81,179.0,177.9,178.0,659520.0,155.143,155.3079,154.3535,154.4402,659520.0
2020-03-09 09:55:00,177.95,178.0,176.02,176.14,764495.0,154.3969,154.4402,152.7223,152.8264,764495.0
2020-03-09 10:00:00,176.18,176.56,175.15,176.56,511244.0,152.8611,153.1908,151.9675,153.1908,511244.0
2020-03-09 10:05:00,176.54,176.63,175.38,175.9,801129.0,153.1735,153.2516,152.167,152.6182,801129.0
2020-03-09 10:10:00,175.92,176.17,175.07,175.47,831215.0,152.6356,152.8525,151.8981,152.2451,831215.0
2020-03-09 10:15:00,175.49,175.79,175.02,175.2,633444.0,152.2625,152.5228,151.8547,152.0109,633444.0
2020-03-09 10:20:00,175.2,175.21,174.3,175.1,824232.0,152.0109,152.0195,151.23,151.9241,824232.0
2020-03-09 10:25:00,175.09,175.28,174.63,174.94,505271.0,151.9154,152.0803,151.5163,151.7853,505271.0
2020-03-09 10:30:00,174.95,175.48,174.87,175.31,415775.0,151.7939,152.2538,151.7245,152.1063,415775.0
2020-03-09 10:35:00,175.32,175.54,175.2,175.49,381310.0,152.115,152.3059,152.0109,152.2625,381310.0
2020-03-09 10:40:00,175.47,175.58,174.64,175.06,585972.0,152.2451,152.3406,151.525,151.8894,585972.0
2020-03-09 10:45:00,175.08,175.22,174.66,174.91,235144.0,151.9067,152.0282,151.5423,151.7592,235144.0
2020-03-09 10:50:00,174.91,175.74,174.63,175.35,508965.0,151.7592,152.4794,151.5163,152.141,508965.0
2020-03-09 10:55:00,175.32,175.71,174.95,175.66,385886.0,152.115,152.4533,151.7939,152.41,385886.0
2020-03-09 11:00:00,175.68,176.03,175.57,175.76,426583.0,152.4273,152.731,152.3319,152.4967,426583.0
2020-03-09 11:05:00,175.77,176.38,175.54,176.16,378827.0,152.5054,153.0347,152.3059,152.8438,378827.0
2020-03-09 11:10:00,176.15,176.39,175.68,175.81,351779.0,152.8351,153.0433,152.4273,152.5401,351779.0
2020-03-09 11:15:00,175.83,175.97,175.48,175.79,396211.0,152.5575,152.6789,152.2538,152.5228,396211.0
2020-03-09 11:20:00,175.83,176.05,175.6,175.65,284527.0,152.5575,152.7483,152.3579,152.4013,284527.0
2020-03-09 11:25:00,175.65,175.72,175.14,175.22,306791.0,152.4013,152.462,151.9588,152.0282,306791.0
2020-03-09 11:30:00,175.22,175.59,175.0,175.38,402595.0,152.0282,152.3492,151.8373,152.167,402595.0
2020-03-09 11:35:00,175.39,175.39,174.68,175.24,498558.0,152.1757,152.1757,151.5597,152.0456,498558.0
2020-03-09 11:40:00,175.24,175.43,174.94,175.0,508885.0,152.0456,152.2104,151.7853,151.8373,508885.0
2020-03-09 11:45:00,175.0,175.07,174.04,174.08,856465.0,151.8373,151.8981,151.0044,151.0391,856465.0
2020-03-09 11:50:00,174.06,174.36,173.59,173.63,559819.0,151.0217,151.282,150.6139,150.6487,559819.0
2020-03-09 11:55:00,173.59,174.11,173.28,173.76,306629.0,150.6139,151.0651,150.345,150.7614,306629.0
2020-03-09 12:00:00,173.72,173.93,173.34,173.83,348724.0,150.7267,150.9089,150.397,150.8222,348724.0
2020-03-09 12:05:00,173.85,174.14,173.57,174.04,551211.0,150.8395,151.0912,150.5966,151.0044,551211.0
2020-03-09 12:10:00,174.0,174.48,173.82,174.06,402729.0,150.9697,151.3861,150.8135,151.0217,402729.0
2020-03-09 12:15:00,174.06,174.19,173.87,174.04,242954.0,151.0217,151.1345,150.8569,151.0044,242954.0
2020-03-09 12:20:00,174.0,174.29,173.73,174.18,357412.0,150.9697,151.2213,150.7354,151.1259,357412.0
2020-03-09 12:25:00,174.17,174.8,174.08,174.64,376410.0,151.1172,151.6638,151.0391,151.525,376410.0
2020-03-09 12:30:00,174.66,175.01,174.45,174.82,395772.0,151.5423,151.846,151.3601,151.6811,395772.0
2020-03-09 12:35:00,174.83,175.57,174.82,175.28,392122.0,151.6898,152.3319,151.6811,152.0803,392122.0
2020-03-09 12:40:00,175.28,175.88,174.98,175.77,398049.0,152.0803,152.6008,151.82,152.5054,398049.0
2020-03-09 12:45:00,175.74,176.58,175.64,176.46,465683.0,152.4794,153.2082,152.3926,153.1041,465683.0
2020-03-09 12:50:00,176.46,177.33,176.39,176.84,717905.0,153.1041,153.8589,153.0433,153.4338,717905.0
2020-03-09 12:55:00,176.81,177.46,176.37,177.39,894899.0,153.4078,153.9717,153.026,153.911,894899.0
2020-03-09 13:00:00,177.41,177.76,176.92,177.74,768721.0,153.9283,154.232,153.5032,154.2147,768721.0
2020-03-09 13:05:00,177.73,177.97,177.58,177.63,368950.0,154.206,154.4142,154.0758,154.1192,368950.0
2020-03-09 13:10:00,177.65,177.68,177.22,177.43,347376.0,154.1366,154.1626,153.7635,153.9457,347376.0
2020-03-09 13:15:00,177.43,178.25,177.41,177.78,445544.0,153.9457,154.6572,153.9283,154.2494,445544.0
2020-03-09 13:20:00,177.79,178.36,177.34,177.34,317729.0,154.258,154.7526,153.8676,153.8676,317729.0
2020-03-09 13:25:00,177.36,177.67,177.11,177.32,295467.0,153.885,154.1539,153.668,153.8503,295467.0
2020-03-09 13:30:00,177.32,177.66,177.28,177.63,222811.0,153.8503,154.1453,153.8155,154.1192,222811.0
2020-03-09 13:35:00,177.65,177.76,177.41,177.62,124485.0,154.1366,154.232,153.9283,154.1105,124485.0
2020-03-09 13:40:00,177.64,177.65,177.1,177.34,186722.0,154.1279,154.1366,153.6594,153.8676,186722.0
2020-03-09 13:45:00,177.33,177.33,176.8,176.96,345396.0,153.8589,153.8589,153.3991,153.5379,345396.0
2020-03-09 13:50:00,176.96,177.46,176.96,177.25,309683.0,153.5379,153.9717,153.5379,153.7895,309683.0
2020-03-09 13:55:00,177.26,177.68,177.17,177.62,271505.0,153.7982,154.1626,153.7201,154.1105,271505.0
2020-03-09 14:00:00,177.6,178.41,177.56,178.09,302905.0,154.0932,154.796,154.0585,154.5183,302905.0
2020-03-09 14:05:00,178.03,178.43,177.77,178.39,276612.0,154.4663,154.8133,154.2407,154.7786,276612.0
2020-03-09 14:10:00,178.36,178.39,177.61,177.61,316415.0,154.7526,154.7786,154.1019,154.1019,316415.0
2020-03-09 14:15:00,177.63,177.67,177.08,177.11,285196.0,154.1192,154.1539,153.642,153.668,285196.0
2020-03-09 14:20:00,177.13,177.22,176.74,177.06,153058.0,153.6854,153.7635,153.347,153.6247,153058.0
2020-03-09 14:25:00,177.06,177.31,176.92,177.18,90779.0,153.6247,153.8416,153.5032,153.7288,90779.0
2020-03-09 14:30:00,177.19,177.84,177.16,177.73,224233.0,153.7375,154.3014,153.7114,154.206,224233.0
2020-03-09 14:35:00,177.71,177.85,177.47,177.48,84025.0,154.1886,154.3101,153.9804,153.9891,84025.0
2020-03-09 14:40:00,177.51,177.9,177.49,177.65,197846.0,154.0151,154.3535,153.9978,154.1366,197846.0
2020-03-09 14:45:00,177.73,177.79,177.2,177.52,265353.0,154.206,154.258,153.7461,154.0238,265353.0
2020-03-09 14:50:00,177.56,177.57,176.98,177.18,199902.0,154.0585,154.0672,153.5553,153.7288,199902.0
2020-03-09 14:55:00,177.19,177.19,175.54,175.6,670031.0,153.7375,153.7375,152.3059,152.3579,670031.0
2020-03-09 15:00:00,175.56,176.0,174.58,175.76,864214.0,152.3232,152.705,151.4729,152.4967,864214.0
2020-03-09 15:05:00,175.78,176.09,175.58,175.82,616702.0,152.5141,152.7831,152.3406,152.5488,616702.0
2020-03-09 15:10:00,175.81,175.85,175.29,175.49,351868.0,152.5401,152.5748,152.0889,152.2625,351868.0
2020-03-09 15:15:00,175.51,175.54,174.67,175.11,279506.0,152.2798,152.3059,151.551,151.9328,279506.0
2020-03-09 15:20:00,175.17,175.3,173.59,173.61,247738.0,151.9848,152.0976,150.6139,150.6313,247738.0
2020-03-09 15:25:00,173.62,174.1,173.17,174.02,512834.0,150.64,151.0564,150.2495,150.987,512834.0
2020-03-09 15:30:00,174.01,174.15,173.77,173.78,674080.0,150.9784,151.0998,150.7701,150.7788,674080.0
2020-03-09 15:35:00,173.79,173.91,172.92,173.29,742163.0,150.7875,150.8916,150.0326,150.3537,742163.0
2020-03-09 15:40:00,173.3,173.41,172.66,172.74,516015.0,150.3623,150.4578,149.807,149.8765,516015.0
2020-03-09 15:45:00,172.75,172.86,172.26,172.68,574939.0,149.8851,149.9806,149.46,149.8244,574939.0
2020-03-09 15:50:00,172.73,173.21,172.34,172.35,863752.0,149.8678,150.2842,149.5294,149.5381,863752.0
2020-03-09 15:55:00,172.35,172.64,170.34,171.49,1989317.0,149.5381,149.7897,147.7941,148.7919,1989317.0
2020-03-10 09:30:00,169.64,169.72,168.51,168.83,1635583.0,147.1868,147.2562,146.2063,146.484,1635583.0
2020-03-10 09:35:00,168.82,169.33,165.3,167.43,2115886.0,146.4753,146.9178,143.4212,145.2693,2115886.0
2020-03-10 09:40:00,167.68,169.7,167.42,169.6,368924.0,145.4862,147.2388,145.2606,147.1521,368924.0
2020-03-10 09:45:00,169.65,170.42,169.33,170.2,272658.0,147.1954,147.8635,146.9178,147.6726,272658.0
2020-03-10 09:50:00,170.17,170.56,169.7,170.18,276666.0,147.6466,147.985,147.2388,147.6553,276666.0
2020-03-10 09:55:00,170.17,171.0,169.76,170.49,510574.0,147.6466,148.3668,147.2909,147.9243,510574.0
2020-03-10 10:00:00,170.45,170.7,169.94,170.28,205712.0,147.8896,148.1065,147.4471,147.7421,205712.0
2020-03-10 10:05:00,170.3,170.49,169.85,170.03,204623.0,147.7594,147.9243,147.369,147.5251,204623.0
2020-03-10 10:10:00,170.03,170.33,169.71,170.13,313934.0,147.5251,147.7854,147.2475,147.6119,313934.0
2020-03-10 10:15:00,170.1,170.7,169.98,170.66,171562.0,147.5859,148.1065,147.4818,148.0718,171562.0
2020-03-10 10:20:00,170.62,170.62,170.07,170.39,351758.0,148.0371,148.0371,147.5598,147.8375,351758.0
2020-03-10 10:25:00,170.36,170.63,169.92,170.03,207364.0,147.8115,148.0457,147.4297,147.5251,207364.0
2020-03-10 10:30:00,170.06,170.39,169.99,170.18,143359.0,147.5512,147.8375,147.4904,147.6553,143359.0
2020-03-10 10:35:00,170.2,170.76,170.03,170.69,264652.0,147.6726,148.1585,147.5251,148.0978,264652.0
2020-03-10 10:40:00,170.71,170.74,170.31,170.45,152187.0,148.1151,148.1412,147.7681,147.8896,152187.0
2020-03-10 10:45:00,170.43,171.27,170.28,171.04,400003.0,147.8722,148.601,147.7421,148.4015,400003.0
2020-03-10 10:50:00,171.03,172.12,170.92,172.03,282060.0,148.3928,149.3385,148.2973,149.2604,282060.0
2020-03-10 10:55:00,172.05,172.69,171.87,172.62,187649.0,149.2778,149.8331,149.1216,149.7723,187649.0
2020-03-10 11:00:00,172.61,172.67,171.93,171.96,399968.0,149.7637,149.8157,149.1737,149.1997,399968.0
2020-03-10 11:05:00,171.98,172.11,171.42,171.47,291430.0,149.217,149.3298,148.7312,148.7745,291430.0
2020-03-10 11:10:00,171.44,172.07,171.44,171.99,260468.0,148.7485,149.2951,148.7485,149.2257,260468.0
2020-03-10 11:15:00,172.01,172.63,171.97,172.49,277089.0,149.2431,149.781,149.2084,149.6595,277089.0
2020-03-10 11:20:00,172.5,172.64,172.26,172.53,158212.0,149.6682,149.7897,149.46,149.6942,158212.0
2020-03-10 11:25:00,172.52,172.93,171.66,172.3,389076.0,149.6856,150.0413,148.9394,149.4947,389076.0
2020-03-10 11:30:00,172.26,172.61,172.15,172.52,211554.0,149.46,149.7637,149.3645,149.6856,211554.0
2020-03-10 11:35:00,172.51,172.79,172.18,172.18,203408.0,149.6769,149.9198,149.3906,149.3906,203408.0
2020-03-10 11:40:00,172.23,172.59,171.74,171.8,254082.0,149.434,149.7463,149.0088,149.0609,254082.0
2020-03-10 11:45:00,171.77,171.83,170.83,171.03,290085.0,149.0348,149.0869,148.2193,148.3928,290085.0
2020-03-10 11:50:00,171.03,171.92,170.77,171.73,438041.0,148.3928,149.165,148.1672,149.0001,438041.0
2020-03-10 11:55:00,171.78,171.79,171.09,171.35,294180.0,149.0435,149.0522,148.4448,148.6704,294180.0
2020-03-10 12:00:00,171.33,171.33,170.91,171.16,279433.0,148.6531,148.6531,148.2887,148.5056,279433.0
2020-03-10 12:05:00,171.15,171.29,170.63,170.9,336826.0,148.4969,148.6184,148.0457,148.28,336826.0
2020-03-10 12:10:00,170.91,170.91,170.17,170.36,243602.0,148.2887,148.2887,147.6466,147.8115,243602.0
2020-03-10 12:15:00,170.3,170.35,169.47,169.82,253354.0,147.7594,147.8028,147.0393,147.3429,253354.0
2020-03-10 12:20:00,169.76,170.11,169.62,169.65,174427.0,147.2909,147.5946,147.1694,147.1954,174427.0
2020-03-10 12:25:00,169.65,170.21,169.57,169.94,208086.0,147.1954,147.6813,147.126,147.4471,208086.0
2020-03-10 12:30:00,169.99,170.07,169.61,169.85,515616.0,147.4904,147.5598,147.1607,147.369,515616.0
2020-03-10 12:35:00,169.87,170.11,169.2,169.7,365233.0,147.3863,147.5946,146.805,147.2388,365233.0
2020-03-10 12:40:00,169.66,170.1,169.63,169.76,1037344.0,147.2041,147.5859,147.1781,147.2909,1037344.0
2020-03-10 12:45:00,169.7,170.59,169.66,170.39,162576.0,147.2388,148.011,147.2041,147.8375,162576.0
2020-03-10 12:50:00,170.35,170.43,169.72,169.8,157872.0,147.8028,147.8722,147.2562,147.3256,157872.0
2020-03-10 12:55:00,169.8,170.09,169.65,169.82,269099.0,147.3256,147.5772,147.1954,147.3429,269099.0
2020-03-10 13:00:00,169.84,169.89,169.38,169.46,254623.0,147.3603,147.4037,146.9612,147.0306,254623.0
2020-03-10 13:05:00,169.47,170.5,168.58,168.79,578194.0,147.0393,147.9329,146.2671,146.4493,578194.0
2020-03-10 13:10:00,168.85,169.26,168.57,168.71,367060.0,146.5013,146.8571,146.2584,146.3799,367060.0
2020-03-10 13:15:00,168.65,168.99,168.21,168.39,304462.0,146.3278,146.6228,145.946,146.1022,304462.0
2020-03-10 13:20:00,168.31,168.85,168.21,168.81,214720.0,146.0328,146.5013,145.946,146.4666,214720.0
2020-03-10 13:25:00,168.8,169.0,168.29,168.58,188394.0,146.4579,146.6315,146.0154,146.2671,188394.0
2020-03-10 13:30:00,168.54,168.79,168.21,168.3,189162.0,146.2324,146.4493,145.946,146.0241,189162.0
2020-03-10 13:35:00,168.25,168.53,168.18,168.43,164296.0,145.9807,146.2237,145.92,146.1369,164296.0
2020-03-10 13:40:00,168.42,168.47,168.04,168.33,344939.0,146.1282,146.1716,145.7985,146.0502,344939.0
2020-03-10 13:45:00,168.32,169.03,168.26,168.86,181619.0,146.0415,146.6575,145.9894,146.51,181619.0
2020-03-10 13:50:00,168.86,169.04,168.64,168.97,139811.0,146.51,146.6662,146.3191,146.6054,139811.0
2020-03-10 13:55:00,168.96,168.96,167.9,168.07,294428.0,146.5968,146.5968,145.6771,145.8246,294428.0
2020-03-10 14:00:00,168.08,168.95,168.06,168.92,202507.0,145.8332,146.5881,145.8159,146.5621,202507.0
2020-03-10 14:05:00,168.94,169.08,168.17,168.18,131994.0,146.5794,146.7009,145.9113,145.92,131994.0
2020-03-10 14:10:00,168.24,168.47,167.56,167.6,144968.0,145.9721,146.1716,145.3821,145.4168,144968.0
2020-03-10 14:15:00,167.59,167.66,167.07,167.1,330304.0,145.4081,145.4688,144.9569,144.983,330304.0
2020-03-10 14:20:00,167.07,167.52,166.83,167.5,306118.0,144.9569,145.3474,144.7487,145.33,306118.0
2020-03-10 14:25:00,167.51,167.89,167.02,167.2,345693.0,145.3387,145.6684,144.9135,145.0697,345693.0
2020-03-10 14:30:00,167.21,167.43,167.01,167.43,189028.0,145.0784,145.2693,144.9049,145.2693,189028.0
2020-03-10 14:35:00,167.44,167.78,166.98,167.19,485565.0,145.278,145.5729,144.8788,145.061,485565.0
2020-03-10 14:40:00,167.19,167.33,166.38,166.4,351687.0,145.061,145.1825,144.3583,144.3756,351687.0
2020-03-10 14:45:00,166.42,166.52,165.66,165.72,530648.0,144.393,144.4797,143.7335,143.7856,530648.0
2020-03-10 14:50:00,165.73,166.33,165.65,165.78,282407.0,143.7943,144.3149,143.7249,143.8377,282407.0
2020-03-10 14:55:00,165.81,166.26,165.16,165.19,477365.0,143.8637,144.2541,143.2997,143.3258,477365.0
2020-03-10 15:00:00,165.22,165.3,164.32,164.41,652470.0,143.3518,143.4212,142.5709,142.649,652470.0
2020-03-10 15:05:00,164.35,164.8,163.98,164.57,373609.0,142.5969,142.9874,142.2759,142.7878,373609.0
2020-03-10 15:10:00,164.58,164.65,163.37,163.56,748960.0,142.7965,142.8572,141.7466,141.9115,748960.0
2020-03-10 15:15:00,163.53,164.03,162.86,163.14,553151.0,141.8855,142.3193,141.3042,141.5471,553151.0
2020-03-10 15:20:00,163.15,163.48,162.81,163.2,374146.0,141.5558,141.8421,141.2608,141.5991,374146.0
2020-03-10 15:25:00,163.2,164.22,163.2,164.16,428337.0,141.5991,142.4841,141.5991,142.4321,428337.0
2020-03-10 15:30:00,164.14,165.62,164.02,165.09,578727.0,142.4147,143.6988,142.3106,143.239,578727.0
2020-03-10 15:35:00,165.09,165.16,164.23,164.49,429229.0,143.239,143.2997,142.4928,142.7184,429229.0
2020-03-10 15:40:00,164.47,164.75,164.36,164.6,408134.0,142.7011,142.944,142.6056,142.8138,408134.0
2020-03-10 15:45:00,164.61,164.66,163.77,163.97,587053.0,142.8225,142.8659,142.0937,142.2672,587053.0
2020-03-10 15:50:00,163.96,163.98,162.1,162.74,2154227.0,142.2586,142.2759,140.6447,141.2,2154227.0
2020-03-10 15:55:00,162.67,163.31,162.03,162.51,2140993.0,141.1393,141.6946,140.584,141.0005,2140993.0
2020-03-11 09:30:00,165.43,165.81,164.68,164.82,424139.0,143.534,143.8637,142.8833,143.0047,424139.0
2020-03-11 09:35:00,164.79,165.74,164.68,165.7,401724.0,142.9787,143.803,142.8833,143.7683,401724.0
2020-03-11 09:40:00,165.67,165.94,165.23,165.79,389181.0,143.7422,143.9765,143.3605,143.8463,389181.0
2020-03-11 09:45:00,165.78,166.45,165.68,166.45,439483.0,143.8377,144.419,143.7509,144.419,439483.0
2020-03-11 09:50:00,166.52,166.84,166.32,166.66,275480.0,144.4797,144.7574,144.3062,144.6012,275480.0
2020-03-11 09:55:00,166.67,167.03,166.6,166.8,255680.0,144.6099,144.9222,144.5491,144.7227,255680.0
2020-03-11 10:00:00,166.81,167.01,166.31,166.34,200106.0,144.7313,144.9049,144.2975,144.3235,200106.0
2020-03-11 10:05:00,166.36,166.42,165.88,165.94,262412.0,144.3409,144.393,143.9244,143.9765,262412.0
2020-03-11 10:10:00,165.93,166.3,165.67,166.01,211466.0,143.9678,144.2888,143.7422,144.0372,211466.0
2020-03-11 10:15:00,166.01,166.28,165.76,165.96,245664.0,144.0372,144.2715,143.8203,143.9938,245664.0
2020-03-11 10:20:00,165.9,166.38,165.84,166.27,169000.0,143.9418,144.3583,143.8897,144.2628,169000.0
2020-03-11 10:25:00,166.26,166.48,165.97,166.35,186537.0,144.2541,144.445,144.0025,144.3322,186537.0
2020-03-11 10:30:00,166.35,166.4,165.6,165.63,311872.0,144.3322,144.3756,143.6815,143.7075,311872.0
2020-03-11 10:35:00,165.64,166.21,165.39,165.5,991536.0,143.7162,144.2108,143.4993,143.5947,991536.0
2020-03-11 10:40:00,165.5,165.73,164.86,165.7,478887.0,143.5947,143.7943,143.0394,143.7683,478887.0
2020-03-11 10:45:00,165.7,165.78,165.19,165.52,593393.0,143.7683,143.8377,143.3258,143.6121,593393.0
2020-03-11 10:50:00,165.52,165.69,165.19,165.55,293259.0,143.6121,143.7596,143.3258,143.6381,293259.0
2020-03-11 10:55:00,165.53,165.68,164.91,164.96,233803.0,143.6208,143.7509,143.0828,143.1262,233803.0
2020-03-11 11:00:00,164.95,165.57,164.95,165.53,239935.0,143.1175,143.6555,143.1175,143.6208,239935.0
2020-03-11 11:05:00,165.55,165.55,164.38,164.45,238459.0,143.6381,143.6381,142.623,142.6837,238459.0
2020-03-11 11:10:00,164.44,164.56,163.76,163.9,323211.0,142.675,142.7791,142.085,142.2065,323211.0
2020-03-11 11:15:00,163.88,164.48,163.85,164.44,223287.0,142.1891,142.7097,142.1631,142.675,223287.0
2020-03-11 11:20:00,164.44,165.05,164.36,164.88,276712.0,142.675,143.2043,142.6056,143.0568,276712.0
2020-03-11 11:25:00,164.88,164.93,164.47,164.47,275734.0,143.0568,143.1002,142.7011,142.7011,275734.0
2020-03-11 11:30:00,164.49,164.67,163.63,163.69,309022.0,142.7184,142.8746,141.9722,142.0243,309022.0
2020-03-11 11:35:00,163.72,163.77,162.59,162.62,217945.0,142.0503,142.0937,141.0699,141.0959,217945.0
2020-03-11 11:40:00,162.62,163.17,162.52,162.58,284982.0,141.0959,141.5731,141.0092,141.0612,284982.0
2020-03-11 11:45:00,162.58,162.85,162.17,162.33,336215.0,141.0612,141.2955,140.7055,140.8443,336215.0
2020-03-11 11:50:00,162.33,162.63,162.02,162.14,266010.0,140.8443,141.1046,140.5753,140.6794,266010.0
2020-03-11 11:55:00,162.13,162.55,162.0,162.23,215584.0,140.6708,141.0352,140.558,140.7575,215584.0
2020-03-11 12:00:00,162.23,162.73,162.11,162.34,187840.0,140.7575,141.1914,140.6534,140.853,187840.0
2020-03-11 12:05:00,162.34,162.61,162.05,162.39,208126.0,140.853,141.0872,140.6014,140.8964,208126.0
2020-03-11 12:10:00,162.39,162.68,162.05,162.11,233724.0,140.8964,141.148,140.6014,140.6534,233724.0
2020-03-11 12:15:00,162.09,162.2,161.64,161.72,214248.0,140.6361,140.7315,140.2456,140.315,214248.0
2020-03-11 12:20:00,161.71,162.0,161.58,161.96,305558.0,140.3064,140.558,140.1936,140.5233,305558.0
2020-03-11 12:25:00,161.98,162.64,161.96,162.61,500417.0,140.5406,141.1133,140.5233,141.0872,500417.0
2020-03-11 12:30:00,162.6,162.78,162.41,162.6,189562.0,141.0786,141.2347,140.9137,141.0786,189562.0
2020-03-11 12:35:00,162.62,162.62,162.04,162.43,116739.0,141.0959,141.0959,140.5927,140.9311,116739.0
2020-03-11 12:40:00,162.42,162.83,162.3,162.48,223030.0,140.9224,141.2781,140.8183,140.9744,223030.0
2020-03-11 12:45:00,162.49,162.64,162.28,162.29,180572.0,140.9831,141.1133,140.8009,140.8096,180572.0
2020-03-11 12:50:00,162.28,162.4,161.92,161.96,131240.0,140.8009,140.905,140.4886,140.5233,131240.0
2020-03-11 12:55:00,161.97,162.07,161.58,161.77,172571.0,140.532,140.6187,140.1936,140.3584,172571.0
2020-03-11 13:00:00,161.76,162.41,161.4,162.3,141101.0,140.3497,140.9137,140.0374,140.8183,141101.0
2020-03-11 13:05:00,162.28,162.58,162.2,162.5,165064.0,140.8009,141.0612,140.7315,140.9918,165064.0
2020-03-11 13:10:00,162.49,162.91,162.4,162.8,135864.0,140.9831,141.3475,140.905,141.2521,135864.0
2020-03-11 13:15:00,162.71,162.84,162.55,162.68,96145.0,141.174,141.2868,141.0352,141.148,96145.0
2020-03-11 13:20:00,162.72,163.25,162.67,163.17,251519.0,141.1827,141.6425,141.1393,141.5731,251519.0
2020-03-11 13:25:00,163.17,163.76,163.04,163.25,274247.0,141.5731,142.085,141.4603,141.6425,274247.0
2020-03-11 13:30:00,163.25,163.82,163.23,163.72,164258.0,141.6425,142.1371,141.6252,142.0503,164258.0
2020-03-11 13:35:00,163.69,164.22,163.65,164.04,390153.0,142.0243,142.4841,141.9896,142.328,390153.0
2020-03-11 13:40:00,164.05,164.4,163.93,164.15,146471.0,142.3366,142.6403,142.2325,142.4234,146471.0
2020-03-11 13:45:00,164.18,164.31,163.88,164.06,124528.0,142.4494,142.5622,142.1891,142.3453,124528.0
2020-03-11 13:50:00,164.05,164.08,163.81,163.98,212632.0,142.3366,142.3627,142.1284,142.2759,212632.0
2020-03-11 13:55:00,163.96,164.18,163.32,163.44,207427.0,142.2586,142.4494,141.7033,141.8074,207427.0
2020-03-11 14:00:00,163.42,163.42,163.22,163.3,149542.0,141.79,141.79,141.6165,141.6859,149542.0
2020-03-11 14:05:00,163.33,163.51,163.05,163.42,175870.0,141.7119,141.8681,141.469,141.79,175870.0
2020-03-11 14:10:00,163.42,163.53,163.18,163.31,253444.0,141.79,141.8855,141.5818,141.6946,253444.0
2020-03-11 14:15:00,163.31,163.42,163.04,163.2,104700.0,141.6946,141.79,141.4603,141.5991,104700.0
2020-03-11 14:20:00,163.2,163.27,162.79,162.93,122330.0,141.5991,141.6599,141.2434,141.3649,122330.0
2020-03-11 14:25:00,162.92,163.06,162.66,162.7,75752.0,141.3562,141.4777,141.1306,141.1653,75752.0
2020-03-11 14:30:00,162.67,162.74,162.34,162.4,64080.0,141.1393,141.2,140.853,140.905,64080.0
2020-03-11 14:35:00,162.39,162.77,162.35,162.43,82071.0,140.8964,141.2261,140.8617,140.9311,82071.0
2020-03-11 14:40:00,162.42,162.68,162.19,162.58,79418.0,140.9224,141.148,140.7228,141.0612,79418.0
2020-03-11 14:45:00,162.58,163.03,162.31,163.01,237120.0,141.0612,141.4517,140.8269,141.4343,237120.0
2020-03-11 14:50:00,163.01,163.28,162.61,162.62,321909.0,141.4343,141.6686,141.0872,141.0959,321909.0
2020-03-11 14:55:00,162.64,162.64,162.11,162.21,352078.0,141.1133,141.1133,140.6534,140.7402,352078.0
2020-03-11 15:00:00,162.17,162.3,161.23,161.53,455732.0,140.7055,140.8183,139.8899,140.1502,455732.0
2020-03-11 15:05:00,161.53,161.94,161.47,161.69,209920.0,140.1502,140.5059,140.0981,140.289,209920.0
2020-03-11 15:10:00,161.66,161.7,161.32,161.46,241573.0,140.263,140.2977,139.968,140.0895,241573.0
2020-03-11 15:15:00,161.45,161.92,161.43,161.85,302411.0,140.0808,140.4886,140.0634,140.4278,302411.0
2020-03-11 15:20:00,161.85,162.22,161.79,161.98,163119.0,140.4278,140.7489,140.3758,140.5406,163119.0
2020-03-11 15:25:00,161.97,162.12,161.41,161.47,271364.0,140.532,140.6621,140.0461,140.0981,271364.0
2020-03-11 15:30:00,161.47,161.48,160.86,160.93,442945.0,140.0981,140.1068,139.5689,139.6296,442945.0
2020-03-11 15:35:00,160.9,161.19,160.5,160.64,578488.0,139.6036,139.8552,139.2565,139.378,578488.0
2020-03-11 15:40:00,160.65,160.7,159.8,159.87,454080.0,139.3867,139.43,138.6492,138.7099,454080.0
2020-03-11 15:45:00,159.86,159.95,158.87,158.97,680823.0,138.7012,138.7793,137.8423,137.929,680823.0
2020-03-11 15:50:00,158.91,159.04,157.89,158.04,1182509.0,137.877,137.9898,136.992,137.1221,1182509.0
2020-03-11 15:55:00,158.05,158.42,155.63,156.51,2990608.0,137.1308,137.4518,135.0311,135.7946,2990608.0
2020-03-12 09:30:00,163.44,163.57,161.16,161.19,546113.0,141.8074,141.9202,139.8292,139.8552,546113.0
2020-03-12 09:35:00,161.11,161.16,160.44,160.78,123814.0,139.7858,139.8292,139.2045,139.4995,123814.0
2020-03-12 09:40:00,160.78,160.78,160.78,160.78,0.0,139.4995,139.4995,139.4995,139.4995,0.0
2020-03-12 09:45:00,160.78,160.78,160.78,160.78,0.0,139.4995,139.4995,139.4995,139.4995,0.0
2020-03-12 09:50:00,160.01,161.47,158.16,161.16,656319.0,138.8314,140.0981,137.2262,139.8292,656319.0
2020-03-12 09:55:00,161.07,161.42,159.86,161.21,458332.0,139.7511,140.0547,138.7012,139.8725,458332.0
2020-03-12 10:00:00,161.14,161.14,158.5,158.56,446196.0,139.8118,139.8118,137.5212,137.5733,446196.0
2020-03-12 10:05:00,158.55,158.59,157.54,158.24,412774.0,137.5646,137.5993,136.6883,137.2956,412774.0
2020-03-12 10:10:00,158.25,158.28,157.52,157.96,381511.0,137.3043,137.3304,136.6709,137.0527,381511.0
2020-03-12 10:15:00,157.99,158.79,157.59,158.33,318316.0,137.0787,137.7728,136.7317,137.3737,318316.0
2020-03-12 10:20:00,158.27,158.61,158.05,158.24,178854.0,137.3217,137.6167,137.1308,137.2956,178854.0
2020-03-12 10:25:00,158.23,158.7,156.7,158.21,486248.0,137.287,137.6948,135.9595,137.2696,486248.0
2020-03-12 10:30:00,158.12,158.61,158.03,158.34,192457.0,137.1915,137.6167,137.1134,137.3824,192457.0
2020-03-12 10:35:00,158.36,158.46,157.94,157.97,145042.0,137.3998,137.4865,137.0354,137.0614,145042.0
2020-03-12 10:40:00,157.98,158.15,157.66,158.0,180274.0,137.0701,137.2176,136.7924,137.0874,180274.0
2020-03-12 10:45:00,158.02,158.02,157.68,157.94,219181.0,137.1048,137.1048,136.8098,137.0354,219181.0
2020-03-12 10:50:00,157.94,159.27,157.93,159.24,190126.0,137.0354,138.1893,137.0267,138.1633,190126.0
2020-03-12 10:55:00,159.28,160.45,159.07,160.28,195249.0,138.198,139.2131,138.0158,139.0656,195249.0
2020-03-12 11:00:00,160.38,161.25,160.35,160.54,153019.0,139.1524,139.9072,139.1264,139.2912,153019.0
2020-03-12 11:05:00,160.57,161.22,160.52,161.06,110188.0,139.3173,139.8812,139.2739,139.7424,110188.0
2020-03-12 11:10:00,161.06,161.49,160.87,161.25,160310.0,139.7424,140.1155,139.5775,139.9072,160310.0
2020-03-12 11:15:00,161.18,161.18,160.24,160.25,202786.0,139.8465,139.8465,139.0309,139.0396,202786.0
2020-03-12 11:20:00,160.26,160.57,160.06,160.27,102415.0,139.0483,139.3173,138.8748,139.057,102415.0
2020-03-12 11:25:00,160.27,160.93,160.19,160.52,64079.0,139.057,139.6296,138.9875,139.2739,64079.0
2020-03-12 11:30:00,160.47,160.49,159.39,159.59,107044.0,139.2305,139.2478,138.2934,138.467,107044.0
2020-03-12 11:35:00,159.55,159.59,158.54,158.92,165379.0,138.4323,138.467,137.5559,137.8856,165379.0
2020-03-12 11:40:00,158.99,159.45,158.61,158.71,177588.0,137.9464,138.3455,137.6167,137.7034,177588.0
2020-03-12 11:45:00,158.7,159.37,158.69,159.0,167796.0,137.6948,138.2761,137.6861,137.9551,167796.0
2020-03-12 11:50:00,159.01,159.08,157.94,158.24,79223.0,137.9637,138.0245,137.0354,137.2956,79223.0
2020-03-12 11:55:00,158.22,158.94,157.81,158.91,118224.0,137.2783,137.903,136.9226,137.877,118224.0
2020-03-12 12:00:00,159.0,159.19,158.59,159.12,72863.0,137.9551,138.1199,137.5993,138.0592,72863.0
2020-03-12 12:05:00,159.11,159.11,158.22,158.52,64759.0,138.0505,138.0505,137.2783,137.5386,64759.0
2020-03-12 12:10:00,158.49,159.16,158.49,159.0,183246.0,137.5126,138.0939,137.5126,137.9551,183246.0
2020-03-12 12:15:00,158.99,159.36,158.95,159.2,90957.0,137.9464,138.2674,137.9117,138.1286,90957.0
2020-03-12 12:20:00,159.25,159.31,158.52,158.56,80702.0,138.172,138.224,137.5386,137.5733,80702.0
2020-03-12 12:25:00,158.57,158.69,158.41,158.46,79604.0,137.582,137.6861,137.4431,137.4865,79604.0
2020-03-12 12:30:00,158.45,158.94,158.42,158.76,67337.0,137.4779,137.903,137.4518,137.7468,67337.0
2020-03-12 12:35:00,158.77,159.03,158.57,159.01,79873.0,137.7555,137.9811,137.582,137.9637,79873.0
2020-03-12 12:40:00,159.0,159.3,158.9,159.3,79211.0,137.9551,138.2153,137.8683,138.2153,79211.0
2020-03-12 12:45:00,159.35,159.89,159.21,159.86,78777.0,138.2587,138.7273,138.1373,138.7012,78777.0
2020-03-12 12:50:00,159.85,160.13,159.39,159.44,137648.0,138.6925,138.9355,138.2934,138.3368,137648.0
2020-03-12 12:55:00,159.41,160.9,159.41,160.52,278407.0,138.3108,139.6036,138.3108,139.2739,278407.0
2020-03-12 13:00:00,160.44,161.98,160.41,161.93,394027.0,139.2045,140.5406,139.1784,140.4972,394027.0
2020-03-12 13:05:00,161.93,164.99,161.88,164.96,504121.0,140.4972,143.1522,140.4539,143.1262,504121.0
2020-03-12 13:10:00,164.95,164.97,163.62,164.94,377448.0,143.1175,143.1349,141.9636,143.1088,377448.0
2020-03-12 13:15:00,164.94,165.54,163.64,164.48,251322.0,143.1088,143.6294,141.9809,142.7097,251322.0
2020-03-12 13:20:00,164.5,164.81,164.34,164.37,269852.0,142.7271,142.9961,142.5883,142.6143,269852.0
2020-03-12 13:25:00,164.37,164.66,163.89,163.89,267248.0,142.6143,142.8659,142.1978,142.1978,267248.0
2020-03-12 13:30:00,163.87,164.5,163.74,164.09,306807.0,142.1805,142.7271,142.0677,142.3714,306807.0
2020-03-12 13:35:00,164.13,165.68,164.0,165.19,312800.0,142.4061,143.7509,142.2933,143.3258,312800.0
2020-03-12 13:40:00,165.13,166.24,164.83,166.17,500752.0,143.2737,144.2368,143.0134,144.176,500752.0
2020-03-12 13:45:00,166.16,166.36,166.09,166.3,405851.0,144.1674,144.3409,144.1066,144.2888,405851.0
2020-03-12 13:50:00,166.29,166.35,165.11,165.24,346540.0,144.2802,144.3322,143.2563,143.3691,346540.0
2020-03-12 13:55:00,165.15,165.15,164.13,164.13,328015.0,143.2911,143.2911,142.4061,142.4061,328015.0
2020-03-12 14:00:00,164.15,164.15,161.79,162.31,244911.0,142.4234,142.4234,140.3758,140.8269,244911.0
2020-03-12 14:05:00,162.38,162.5,160.72,162.44,221003.0,140.8877,140.9918,139.4474,140.9397,221003.0
2020-03-12 14:10:00,162.4,162.81,161.85,162.29,368350.0,140.905,141.2608,140.4278,140.8096,368350.0
2020-03-12 14:15:00,162.2,162.36,161.5,161.52,234044.0,140.7315,140.8703,140.1242,140.1415,234044.0
2020-03-12 14:20:00,161.55,161.63,161.07,161.27,395380.0,140.1675,140.237,139.7511,139.9246,395380.0
2020-03-12 14:25:00,161.26,161.43,160.46,160.64,133274.0,139.9159,140.0634,139.2218,139.378,133274.0
2020-03-12 14:30:00,160.69,160.69,158.18,158.27,245566.0,139.4214,139.4214,137.2436,137.3217,245566.0
2020-03-12 14:35:00,158.27,159.76,158.27,159.17,144757.0,137.3217,138.6145,137.3217,138.1026,144757.0
2020-03-12 14:40:00,159.18,159.19,158.51,158.75,119957.0,138.1112,138.1199,137.5299,137.7381,119957.0
2020-03-12 14:45:00,158.65,160.15,158.39,159.73,147971.0,137.6514,138.9528,137.4258,138.5884,147971.0
2020-03-12 14:50:00,159.63,159.86,158.78,158.78,138056.0,138.5017,138.7012,137.7642,137.7642,138056.0
2020-03-12 14:55:00,158.71,158.72,158.33,158.41,226787.0,137.7034,137.7121,137.3737,137.4431,226787.0
2020-03-12 15:00:00,158.39,158.81,157.12,157.99,304959.0,137.4258,137.7902,136.3239,137.0787,304959.0
2020-03-12 15:05:00,157.99,159.9,157.95,159.63,206458.0,137.0787,138.7359,137.044,138.5017,206458.0
2020-03-12 15:10:00,159.64,159.64,158.5,158.82,234458.0,138.5103,138.5103,137.5212,137.7989,234458.0
2020-03-12 15:15:00,158.79,158.82,157.3,157.36,382895.0,137.7728,137.7989,136.4801,136.5321,382895.0
2020-03-12 15:20:00,157.28,157.31,156.81,156.84,248054.0,136.4627,136.4887,136.0549,136.0809,248054.0
2020-03-12 15:25:00,156.82,156.82,156.36,156.4,244941.0,136.0636,136.0636,135.6645,135.6992,244941.0
2020-03-12 15:30:00,156.38,156.43,156.0,156.13,325552.0,135.6818,135.7252,135.3521,135.4649,325552.0
2020-03-12 15:35:00,156.09,156.2,155.66,155.89,271449.0,135.4302,135.5257,135.0571,135.2567,271449.0
2020-03-12 15:40:00,155.89,156.67,155.69,156.14,383981.0,135.2567,135.9334,135.0832,135.4736,383981.0
2020-03-12 15:45:00,156.14,157.1,156.06,156.5,448925.0,135.4736,136.3065,135.4042,135.7859,448925.0
2020-03-12 15:50:00,156.49,158.9,156.18,157.0,715337.0,135.7773,137.8683,135.5083,136.2198,715337.0
2020-03-12 15:55:00,156.97,158.41,156.89,157.91,1277466.0,136.1937,137.4431,136.1243,137.0093,1277466.0
2020-03-13 09:30:00,155.0,155.37,154.11,154.69,486209.0,134.4845,134.8055,133.7123,134.2155,486209.0
2020-03-13 09:35:00,154.81,156.0,154.71,155.11,305033.0,134.3196,135.3521,134.2329,134.5799,305033.0
2020-03-13 09:40:00,155.09,155.35,154.84,155.21,287099.0,134.5626,134.7882,134.3457,134.6667,287099.0
2020-03-13 09:45:00,155.21,155.26,154.11,154.14,465336.0,134.6667,134.7101,133.7123,133.7383,465336.0
2020-03-13 09:50:00,154.13,154.96,153.92,154.04,210224.0,133.7296,134.4498,133.5474,133.6516,210224.0
2020-03-13 09:55:00,154.0,154.06,153.34,153.56,140089.0,133.6168,133.6689,133.0442,133.2351,140089.0
2020-03-13 10:00:00,153.55,153.63,152.25,152.65,312046.0,133.2264,133.2958,132.0985,132.4455,312046.0
2020-03-13 10:05:00,152.65,152.91,152.19,152.46,293052.0,132.4455,132.6711,132.0464,132.2807,293052.0
2020-03-13 10:10:00,152.45,153.12,152.2,153.04,227397.0,132.272,132.8533,132.0551,132.7839,227397.0
2020-03-13 10:15:00,153.04,156.29,152.77,156.28,430384.0,132.7839,135.6037,132.5496,135.5951,430384.0
2020-03-13 10:20:00,156.29,158.0,155.33,157.75,429256.0,135.6037,137.0874,134.7708,136.8705,429256.0
2020-03-13 10:25:00,157.71,158.2,156.35,157.41,402591.0,136.8358,137.2609,135.6558,136.5755,402591.0
2020-03-13 10:30:00,157.41,157.5,155.52,155.6,278680.0,136.5755,136.6536,134.9357,135.0051,278680.0
2020-03-13 10:35:00,155.59,156.91,155.57,156.91,184095.0,134.9964,136.1417,134.979,136.1417,184095.0
2020-03-13 10:40:00,156.92,157.67,156.73,157.55,387236.0,136.1504,136.8011,135.9855,136.697,387236.0
2020-03-13 10:45:00,157.55,157.82,156.11,157.55,236618.0,136.697,136.9312,135.4476,136.697,236618.0
2020-03-13 10:50:00,157.53,157.69,156.73,156.76,164924.0,136.6796,136.8184,135.9855,136.0115,164924.0
2020-03-13 10:55:00,156.73,156.75,155.97,156.3,236240.0,135.9855,136.0029,135.3261,135.6124,236240.0
2020-03-13 11:00:00,156.26,156.34,155.35,155.35,230543.0,135.5777,135.6471,134.7882,134.7882,230543.0
2020-03-13 11:05:00,155.38,155.88,155.05,155.55,210135.0,134.8142,135.248,134.5279,134.9617,210135.0
2020-03-13 11:10:00,155.55,155.61,154.82,155.05,202251.0,134.9617,135.0137,134.3283,134.5279,202251.0
2020-03-13 11:15:00,154.99,155.75,154.81,155.6,286883.0,134.4758,135.1352,134.3196,135.0051,286883.0
2020-03-13 11:20:00,155.61,156.36,155.1,156.15,230970.0,135.0137,135.6645,134.5713,135.4823,230970.0
2020-03-13 11:25:00,156.15,156.7,156.15,156.64,106745.0,135.4823,135.9595,135.4823,135.9074,106745.0
2020-03-13 11:30:00,156.65,157.0,155.72,156.91,159101.0,135.9161,136.2198,135.1092,136.1417,159101.0
2020-03-13 11:35:00,156.89,156.97,156.41,156.74,115421.0,136.1243,136.1937,135.7079,135.9942,115421.0
2020-03-13 11:40:00,156.74,157.6,156.5,157.46,117670.0,135.9942,136.7404,135.7859,136.6189,117670.0
2020-03-13 11:45:00,157.45,157.45,156.9,157.0,70902.0,136.6102,136.6102,136.133,136.2198,70902.0
2020-03-13 11:50:00,157.03,157.28,156.92,157.16,36808.0,136.2458,136.4627,136.1504,136.3586,36808.0
2020-03-13 11:55:00,157.16,157.18,156.48,156.74,145557.0,136.3586,136.3759,135.7686,135.9942,145557.0
2020-03-13 12:00:00,156.77,157.11,156.5,156.97,102940.0,136.0202,136.3152,135.7859,136.1937,102940.0
2020-03-13 12:05:00,156.95,157.13,156.83,156.94,74946.0,136.1764,136.3326,136.0723,136.1677,74946.0
2020-03-13 12:10:00,157.08,157.63,157.08,157.25,143536.0,136.2892,136.7664,136.2892,136.4367,143536.0
2020-03-13 12:15:00,157.21,157.42,156.5,156.69,127290.0,136.402,136.5842,135.7859,135.9508,127290.0
2020-03-13 12:20:00,156.66,156.88,156.16,156.27,94859.0,135.9248,136.1157,135.491,135.5864,94859.0
2020-03-13 12:25:00,156.28,156.37,155.87,156.35,97111.0,135.5951,135.6732,135.2393,135.6558,97111.0
2020-03-13 12:30:00,156.33,156.34,155.1,155.18,86381.0,135.6385,135.6471,134.5713,134.6407,86381.0
2020-03-13 12:35:00,155.17,155.38,154.42,154.58,107063.0,134.632,134.8142,133.9813,134.1201,107063.0
2020-03-13 12:40:00,154.59,154.71,153.24,153.3,198448.0,134.1288,134.2329,132.9574,133.0095,198448.0
2020-03-13 12:45:00,153.33,154.05,153.32,153.76,233991.0,133.0355,133.6602,133.0268,133.4086,233991.0
2020-03-13 12:50:00,153.73,154.4,153.56,154.16,183914.0,133.3826,133.9639,133.2351,133.7557,183914.0
2020-03-13 12:55:00,154.21,154.96,154.08,154.38,211509.0,133.799,134.4498,133.6863,133.9465,211509.0
2020-03-13 13:00:00,154.39,154.92,154.2,154.66,179269.0,133.9552,134.4151,133.7904,134.1895,179269.0
2020-03-13 13:05:00,154.66,154.85,154.38,154.74,130668.0,134.1895,134.3543,133.9465,134.2589,130668.0
2020-03-13 13:10:00,154.84,154.86,154.43,154.61,127710.0,134.3457,134.363,133.9899,134.1461,127710.0
2020-03-13 13:15:00,154.58,155.19,154.52,154.89,110469.0,134.1201,134.6493,134.068,134.389,110469.0
2020-03-13 13:20:00,154.93,154.93,154.38,154.49,156300.0,134.4238,134.4238,133.9465,134.042,156300.0
2020-03-13 13:25:00,154.49,154.68,154.04,154.11,101786.0,134.042,134.2068,133.6516,133.7123,101786.0
2020-03-13 13:30:00,154.12,154.74,154.09,154.58,117220.0,133.721,134.2589,133.6949,134.1201,117220.0
2020-03-13 13:35:00,154.59,155.01,154.5,154.57,205367.0,134.1288,134.4932,134.0507,134.1114,205367.0
2020-03-13 13:40:00,154.63,154.9,154.06,154.49,144220.0,134.1635,134.3977,133.6689,134.042,144220.0
2020-03-13 13:45:00,154.47,154.92,154.47,154.84,42447.0,134.0246,134.4151,134.0246,134.3457,42447.0
2020-03-13 13:50:00,154.85,154.92,154.69,154.92,56235.0,134.3543,134.4151,134.2155,134.4151,56235.0
2020-03-13 13:55:00,154.86,155.27,154.78,154.92,57464.0,134.363,134.7188,134.2936,134.4151,57464.0
2020-03-13 14:00:00,154.95,155.57,154.95,155.57,101434.0,134.4411,134.979,134.4411,134.979,101434.0
2020-03-13 14:05:00,155.51,156.4,155.21,155.93,208876.0,134.927,135.6992,134.6667,135.2914,208876.0
2020-03-13 14:10:00,155.97,156.12,155.61,155.96,118228.0,135.3261,135.4562,135.0137,135.3174,118228.0
2020-03-13 14:15:00,155.96,156.15,155.73,156.1,86877.0,135.3174,135.4823,135.1179,135.4389,86877.0
2020-03-13 14:20:00,156.1,156.25,155.83,155.85,113581.0,135.4389,135.569,135.2046,135.222,113581.0
2020-03-13 14:25:00,155.85,155.95,155.69,155.76,52995.0,135.222,135.3087,135.0832,135.1439,52995.0
2020-03-13 14:30:00,155.75,155.81,155.08,155.08,104380.0,135.1352,135.1873,134.5539,134.5539,104380.0
2020-03-13 14:35:00,155.09,156.1,155.05,156.09,328575.0,134.5626,135.4389,134.5279,135.4302,328575.0
2020-03-13 14:40:00,156.04,156.66,155.61,156.54,143557.0,135.3868,135.9248,135.0137,135.8207,143557.0
2020-03-13 14:45:00,156.61,156.8,155.95,156.19,158294.0,135.8814,136.0462,135.3087,135.517,158294.0
2020-03-13 14:50:00,156.17,156.32,155.93,156.03,249017.0,135.4996,135.6298,135.2914,135.3782,249017.0
2020-03-13 14:55:00,156.01,156.16,155.04,155.17,200701.0,135.3608,135.491,134.5192,134.632,200701.0
2020-03-13 15:00:00,155.14,155.45,154.43,154.75,118832.0,134.606,134.8749,133.9899,134.2676,118832.0
2020-03-13 15:05:00,154.68,154.7,153.78,154.7,90289.0,134.2068,134.2242,133.426,134.2242,90289.0
2020-03-13 15:10:00,154.65,155.56,154.64,155.47,58747.0,134.1808,134.9704,134.1721,134.8923,58747.0
2020-03-13 15:15:00,155.44,155.65,155.18,155.49,92230.0,134.8662,135.0485,134.6407,134.9096,92230.0
2020-03-13 15:20:00,155.5,155.89,155.04,155.24,145434.0,134.9183,135.2567,134.5192,134.6927,145434.0
2020-03-13 15:25:00,155.24,155.74,155.01,155.42,78393.0,134.6927,135.1265,134.4932,134.8489,78393.0
2020-03-13 15:30:00,155.41,156.19,155.25,156.0,224875.0,134.8402,135.517,134.7014,135.3521,224875.0
2020-03-13 15:35:00,155.9,155.98,155.1,155.14,297552.0,135.2654,135.3348,134.5713,134.606,297552.0
2020-03-13 15:40:00,155.1,155.26,154.78,155.07,506718.0,134.5713,134.7101,134.2936,134.5452,506718.0
2020-03-13 15:45:00,155.07,155.14,154.46,154.64,245187.0,134.5452,134.606,134.016,134.1721,245187.0
2020-03-13 15:50:00,154.65,154.65,153.13,153.7,916701.0,134.1808,134.1808,132.862,133.3566,916701.0
2020-03-13 15:55:00,153.65,154.88,153.13,153.94,1268298.0,133.3132,134.3804,132.862,133.5648,1268298.0
2020-03-16 09:30:00,160.38,161.46,160.38,160.56,112581.0,139.1524,140.0895,139.1524,139.3086,112581.0
2020-03-16 09:35:00,160.56,160.56,160.56,160.56,0.0,139.3086,139.3086,139.3086,139.3086,0.0
2020-03-16 09:40:00,160.56,160.56,160.56,160.56,0.0,139.3086,139.3086,139.3086,139.3086,0.0
2020-03-16 09:45:00,160.5,161.62,160.0,160.0,383989.0,139.2565,140.2283,138.8227,138.8227,383989.0
2020-03-16 09:50:00,160.0,160.13,159.0,159.12,274939.0,138.8227,138.9355,137.9551,138.0592,274939.0
2020-03-16 09:55:00,159.15,160.6,158.81,159.91,276838.0,138.0852,139.3433,137.7902,138.7446,276838.0
2020-03-16 10:00:00,159.89,160.04,159.16,159.62,251275.0,138.7273,138.8574,138.0939,138.493,251275.0
2020-03-16 10:05:00,159.55,159.94,159.21,159.71,234342.0,138.4323,138.7706,138.1373,138.5711,234342.0
2020-03-16 10:10:00,159.65,159.95,159.26,159.66,115945.0,138.519,138.7793,138.1806,138.5277,115945.0
2020-03-16 10:15:00,159.66,159.99,159.28,159.82,155600.0,138.5277,138.814,138.198,138.6665,155600.0
2020-03-16 10:20:00,159.86,159.95,159.36,159.47,110205.0,138.7012,138.7793,138.2674,138.3628,110205.0
2020-03-16 10:25:00,159.47,160.0,159.31,159.88,159381.0,138.3628,138.8227,138.224,138.7186,159381.0
2020-03-16 10:30:00,159.88,159.89,158.95,159.14,223120.0,138.7186,138.7273,137.9117,138.0765,223120.0
2020-03-16 10:35:00,159.14,159.75,158.93,159.41,244557.0,138.0765,138.6058,137.8943,138.3108,244557.0
2020-03-16 10:40:00,159.42,159.95,158.85,158.96,137512.0,138.3195,138.7793,137.8249,137.9203,137512.0
2020-03-16 10:45:00,158.96,159.55,158.28,159.51,197998.0,137.9203,138.4323,137.3304,138.3976,197998.0
2020-03-16 10:50:00,159.47,159.73,159.3,159.65,277861.0,138.3628,138.5884,138.2153,138.519,277861.0
2020-03-16 10:55:00,159.65,159.85,159.21,159.29,276496.0,138.519,138.6925,138.1373,138.2067,276496.0
2020-03-16 11:00:00,159.29,159.53,159.08,159.5,366428.0,138.2067,138.4149,138.0245,138.3889,366428.0
2020-03-16 11:05:00,159.52,159.99,159.51,159.68,224820.0,138.4062,138.814,138.3976,138.5451,224820.0
2020-03-16 11:10:00,159.69,159.91,159.42,159.63,156616.0,138.5537,138.7446,138.3195,138.5017,156616.0
2020-03-16 11:15:00,159.66,159.79,159.49,159.69,343193.0,138.5277,138.6405,138.3802,138.5537,343193.0
2020-03-16 11:20:00,159.69,160.24,159.62,159.87,349697.0,138.5537,139.0309,138.493,138.7099,349697.0
2020-03-16 11:25:00,159.85,160.08,158.88,158.92,364314.0,138.6925,138.8921,137.8509,137.8856,364314.0
2020-03-16 11:30:00,158.94,159.19,158.65,158.73,151956.0,137.903,138.1199,137.6514,137.7208,151956.0
2020-03-16 11:35:00,158.71,158.86,158.35,158.76,275280.0,137.7034,137.8336,137.3911,137.7468,275280.0
2020-03-16 11:40:00,158.8,159.01,158.59,158.69,148323.0,137.7815,137.9637,137.5993,137.6861,148323.0
2020-03-16 11:45:00,158.7,158.71,157.97,158.04,158379.0,137.6948,137.7034,137.0614,137.1221,158379.0
2020-03-16 11:50:00,158.03,158.91,157.81,158.81,197526.0,137.1134,137.877,136.9226,137.7902,197526.0
2020-03-16 11:55:00,158.81,159.83,158.7,159.64,419132.0,137.7902,138.6752,137.6948,138.5103,419132.0
2020-03-16 12:00:00,159.67,159.88,158.7,158.7,537277.0,138.5364,138.7186,137.6948,137.6948,537277.0
2020-03-16 12:05:00,158.75,159.67,158.56,158.78,435617.0,137.7381,138.5364,137.5733,137.7642,435617.0
2020-03-16 12:10:00,158.78,158.9,158.6,158.71,447163.0,137.7642,137.8683,137.608,137.7034,447163.0
2020-03-16 12:15:00,158.7,158.74,158.2,158.23,278889.0,137.6948,137.7295,137.2609,137.287,278889.0
2020-03-16 12:20:00,158.21,158.31,157.88,157.88,271823.0,137.2696,137.3564,136.9833,136.9833,271823.0
2020-03-16 12:25:00,157.95,158.15,157.84,158.11,138170.0,137.044,137.2176,136.9486,137.1829,138170.0
2020-03-16 12:30:00,158.09,158.46,158.04,158.36,139226.0,137.1655,137.4865,137.1221,137.3998,139226.0
2020-03-16 12:35:00,158.37,158.96,158.12,158.75,165934.0,137.4084,137.9203,137.1915,137.7381,165934.0
2020-03-16 12:40:00,158.73,160.38,158.73,160.17,659735.0,137.7208,139.1524,137.7208,138.9702,659735.0
2020-03-16 12:45:00,160.1,160.54,159.34,160.3,640393.0,138.9095,139.2912,138.2501,139.083,640393.0
2020-03-16 12:50:00,160.26,160.36,159.92,160.11,776403.0,139.0483,139.135,138.7533,138.9181,776403.0
2020-03-16 12:55:00,160.09,160.75,160.09,160.67,98814.0,138.9008,139.4734,138.9008,139.404,98814.0
2020-03-16 13:00:00,160.67,161.0,160.5,160.53,159926.0,139.404,139.6903,139.2565,139.2825,159926.0
2020-03-16 13:05:00,160.54,160.82,160.45,160.71,74918.0,139.2912,139.5342,139.2131,139.4387,74918.0
2020-03-16 13:10:00,160.76,161.0,160.66,160.83,91421.0,139.4821,139.6903,139.3953,139.5428,91421.0
2020-03-16 13:15:00,160.86,161.44,160.8,161.3,95612.0,139.5689,140.0721,139.5168,139.9506,95612.0
2020-03-16 13:20:00,161.3,161.49,161.29,161.39,56832.0,139.9506,140.1155,139.942,140.0287,56832.0
2020-03-16 13:25:00,161.38,162.18,160.83,162.18,222043.0,140.02,140.7142,139.5428,140.7142,222043.0
2020-03-16 13:30:00,162.17,162.76,161.43,162.62,197482.0,140.7055,141.2174,140.0634,141.0959,197482.0
2020-03-16 13:35:00,162.69,163.57,162.57,163.08,219396.0,141.1567,141.9202,141.0525,141.495,219396.0
2020-03-16 13:40:00,163.1,164.0,163.04,163.83,262793.0,141.5124,142.2933,141.4603,142.1458,262793.0
2020-03-16 13:45:00,163.86,163.97,163.15,163.64,133390.0,142.1718,142.2672,141.5558,141.9809,133390.0
2020-03-16 13:50:00,163.63,163.78,163.47,163.63,150220.0,141.9722,142.1024,141.8334,141.9722,150220.0
2020-03-16 13:55:00,163.55,163.68,163.36,163.43,133250.0,141.9028,142.0156,141.738,141.7987,133250.0
2020-03-16 14:00:00,163.43,163.9,163.4,163.87,199935.0,141.7987,142.2065,141.7727,142.1805,199935.0
2020-03-16 14:05:00,163.88,164.05,163.79,164.01,229756.0,142.1891,142.3366,142.1111,142.3019,229756.0
2020-03-16 14:10:00,164.03,165.03,164.02,164.98,166815.0,142.3193,143.1869,142.3106,143.1436,166815.0
2020-03-16 14:15:00,164.99,164.99,164.02,164.46,103766.0,143.1522,143.1522,142.3106,142.6924,103766.0
2020-03-16 14:20:00,164.46,164.46,163.96,164.35,52677.0,142.6924,142.6924,142.2586,142.5969,52677.0
2020-03-16 14:25:00,164.35,164.39,163.58,163.9,113845.0,142.5969,142.6316,141.9289,142.2065,113845.0
2020-03-16 14:30:00,163.98,164.13,163.45,163.73,98256.0,142.2759,142.4061,141.8161,142.059,98256.0
2020-03-16 14:35:00,163.72,164.26,163.72,163.77,87159.0,142.0503,142.5189,142.0503,142.0937,87159.0
2020-03-16 14:40:00,163.78,163.99,163.5,163.8,84846.0,142.1024,142.2846,141.8594,142.1197,84846.0
2020-03-16 14:45:00,163.77,163.79,160.38,163.26,249875.0,142.0937,142.1111,139.1524,141.6512,249875.0
2020-03-16 14:50:00,163.26,164.05,163.21,163.24,90234.0,141.6512,142.3366,141.6078,141.6339,90234.0
2020-03-16 14:55:00,163.25,164.55,163.1,164.38,191342.0,141.6425,142.7705,141.5124,142.623,191342.0
2020-03-16 15:00:00,164.24,164.24,162.88,163.43,175995.0,142.5015,142.5015,141.3215,141.7987,175995.0
2020-03-16 15:05:00,163.45,163.5,162.78,163.11,172893.0,141.8161,141.8594,141.2347,141.5211,172893.0
2020-03-16 15:10:00,163.11,163.7,163.11,163.28,120081.0,141.5211,142.033,141.5211,141.6686,120081.0
2020-03-16 15:15:00,163.28,163.4,162.65,162.76,118350.0,141.6686,141.7727,141.1219,141.2174,118350.0
2020-03-16 15:20:00,162.77,163.38,162.68,162.73,177651.0,141.2261,141.7553,141.148,141.1914,177651.0
2020-03-16 15:25:00,162.73,163.41,162.68,163.32,169189.0,141.1914,141.7814,141.148,141.7033,169189.0
2020-03-16 15:30:00,163.32,164.08,163.27,163.97,177853.0,141.7033,142.3627,141.6599,142.2672,177853.0
2020-03-16 15:35:00,164.0,164.01,163.02,163.75,119714.0,142.2933,142.3019,141.443,142.0764,119714.0
2020-03-16 15:40:00,163.67,163.76,163.35,163.42,94595.0,142.0069,142.085,141.7293,141.79,94595.0
2020-03-16 15:45:00,163.36,163.7,162.7,162.81,350614.0,141.738,142.033,141.1653,141.2608,350614.0
2020-03-16 15:50:00,162.83,165.0,162.83,164.47,1117052.0,141.2781,143.1609,141.2781,142.7011,1117052.0
2020-03-16 15:55:00,164.47,166.15,162.51,163.75,2173323.0,142.7011,144.1587,141.0005,142.0764,2173323.0
2020-03-17 09:30:00,163.5,163.84,163.23,163.62,278855.0,141.8594,142.1544,141.6252,141.9636,278855.0
2020-03-17 09:35:00,163.6,164.06,163.47,164.0,195622.0,141.9462,142.3453,141.8334,142.2933,195622.0
2020-03-17 09:40:00,163.96,164.1,163.5,163.55,162866.0,142.2586,142.38,141.8594,141.9028,162866.0
2020-03-17 09:45:00,163.53,163.97,163.3,163.35,124661.0,141.8855,142.2672,141.6859,141.7293,124661.0
2020-03-17 09:50:00,163.26,163.64,163.16,163.61,268109.0,141.6512,141.9809,141.5644,141.9549,268109.0
2020-03-17 09:55:00,163.62,164.21,163.54,164.0,228069.0,141.9636,142.4755,141.8941,142.2933,228069.0
2020-03-17 10:00:00,164.04,164.7,164.01,164.53,181742.0,142.328,142.9006,142.3019,142.7531,181742.0
2020-03-17 10:05:00,164.51,164.78,164.4,164.57,95919.0,142.7358,142.97,142.6403,142.7878,95919.0
2020-03-17 10:10:00,164.55,164.92,164.39,164.81,245529.0,142.7705,143.0915,142.6316,142.9961,245529.0
2020-03-17 10:15:00,164.82,164.98,164.68,164.72,138508.0,143.0047,143.1436,142.8833,142.918,138508.0
2020-03-17 10:20:00,164.75,165.24,164.64,165.18,215875.0,142.944,143.3691,142.8486,143.3171,215875.0
2020-03-17 10:25:00,165.16,165.43,164.89,164.97,180907.0,143.2997,143.534,143.0655,143.1349,180907.0
2020-03-17 10:30:00,164.95,165.1,164.64,164.95,93624.0,143.1175,143.2477,142.8486,143.1175,93624.0
2020-03-17 10:35:00,164.95,165.55,164.52,165.29,123205.0,143.1175,143.6381,142.7444,143.4125,123205.0
2020-03-17 10:40:00,165.31,165.63,164.25,164.34,80314.0,143.4299,143.7075,142.5102,142.5883,80314.0
2020-03-17 10:45:00,164.31,164.41,163.01,163.14,189352.0,142.5622,142.649,141.4343,141.5471,189352.0
2020-03-17 10:50:00,163.12,163.9,163.01,163.49,136432.0,141.5297,142.2065,141.4343,141.8508,136432.0
2020-03-17 10:55:00,163.48,163.85,163.24,163.39,84144.0,141.8421,142.1631,141.6339,141.764,84144.0
2020-03-17 11:00:00,163.38,164.44,163.36,164.38,228998.0,141.7553,142.675,141.738,142.623,228998.0
2020-03-17 11:05:00,164.34,164.42,164.02,164.17,146666.0,142.5883,142.6577,142.3106,142.4408,146666.0
2020-03-17 11:10:00,164.15,164.3,163.55,163.77,229901.0,142.4234,142.5536,141.9028,142.0937,229901.0
2020-03-17 11:15:00,163.77,163.96,162.94,162.98,60713.0,142.0937,142.2586,141.3736,141.4083,60713.0
2020-03-17 11:20:00,163.09,163.5,162.91,162.91,43091.0,141.5037,141.8594,141.3475,141.3475,43091.0
2020-03-17 11:25:00,162.9,162.99,162.39,162.6,319016.0,141.3389,141.4169,140.8964,141.0786,319016.0
2020-03-17 11:30:00,162.57,162.69,162.12,162.45,320767.0,141.0525,141.1567,140.6621,140.9484,320767.0
2020-03-17 11:35:00,162.43,162.69,162.15,162.4,411425.0,140.9311,141.1567,140.6881,140.905,411425.0
2020-03-17 11:40:00,162.39,162.49,162.13,162.23,93506.0,140.8964,140.9831,140.6708,140.7575,93506.0
2020-03-17 11:45:00,162.25,162.31,161.87,162.13,75829.0,140.7749,140.8269,140.4452,140.6708,75829.0
2020-03-17 11:50:00,162.13,162.58,161.92,162.25,166400.0,140.6708,141.0612,140.4886,140.7749,166400.0
2020-03-17 11:55:00,162.22,162.45,161.86,161.95,219804.0,140.7489,140.9484,140.4365,140.5146,219804.0
2020-03-17 12:00:00,161.91,162.55,161.9,162.35,278924.0,140.4799,141.0352,140.4712,140.8617,278924.0
2020-03-17 12:05:00,162.34,162.49,161.78,161.79,198497.0,140.853,140.9831,140.3671,140.3758,198497.0
2020-03-17 12:10:00,161.78,161.89,161.01,161.01,187719.0,140.3671,140.4625,139.699,139.699,187719.0
2020-03-17 12:15:00,161.08,161.16,159.79,159.8,221623.0,139.7597,139.8292,138.6405,138.6492,221623.0
2020-03-17 12:20:00,159.8,160.56,159.62,159.91,132882.0,138.6492,139.3086,138.493,138.7446,132882.0
2020-03-17 12:25:00,159.92,160.45,159.61,160.3,228046.0,138.7533,139.2131,138.4843,139.083,228046.0
2020-03-17 12:30:00,160.3,160.68,160.1,160.59,60272.0,139.083,139.4127,138.9095,139.3346,60272.0
2020-03-17 12:35:00,160.6,160.65,160.12,160.36,71151.0,139.3433,139.3867,138.9268,139.135,71151.0
2020-03-17 12:40:00,160.35,160.49,159.82,160.08,38469.0,139.1264,139.2478,138.6665,138.8921,38469.0
2020-03-17 12:45:00,160.07,160.32,160.0,160.03,30369.0,138.8834,139.1003,138.8227,138.8487,30369.0
2020-03-17 12:50:00,160.02,160.53,159.87,160.31,38688.0,138.84,139.2825,138.7099,139.0917,38688.0
2020-03-17 12:55:00,160.35,160.36,160.02,160.12,22438.0,139.1264,139.135,138.84,138.9268,22438.0
2020-03-17 13:00:00,160.07,160.43,159.84,160.17,35462.0,138.8834,139.1958,138.6839,138.9702,35462.0
2020-03-17 13:05:00,160.21,160.78,159.95,160.52,62008.0,139.0049,139.4995,138.7793,139.2739,62008.0
2020-03-17 13:10:00,160.5,160.74,160.03,160.17,32825.0,139.2565,139.4648,138.8487,138.9702,32825.0
2020-03-17 13:15:00,160.17,160.9,160.1,160.36,127677.0,138.9702,139.6036,138.9095,139.135,127677.0
2020-03-17 13:20:00,160.36,160.88,160.21,160.73,63460.0,139.135,139.5862,139.0049,139.4561,63460.0
2020-03-17 13:25:00,160.73,160.96,160.54,160.54,70130.0,139.4561,139.6556,139.2912,139.2912,70130.0
2020-03-17 13:30:00,160.52,160.9,160.26,160.32,71867.0,139.2739,139.6036,139.0483,139.1003,71867.0
2020-03-17 13:35:00,160.26,160.6,160.05,160.41,89197.0,139.0483,139.3433,138.8661,139.1784,89197.0
2020-03-17 13:40:00,160.4,160.55,160.15,160.18,255985.0,139.1698,139.2999,138.9528,138.9789,255985.0
2020-03-17 13:45:00,160.18,160.53,160.14,160.37,87205.0,138.9789,139.2825,138.9442,139.1437,87205.0
2020-03-17 13:50:00,160.29,160.53,159.99,160.08,112557.0,139.0743,139.2825,138.814,138.8921,112557.0
2020-03-17 13:55:00,160.15,160.7,159.77,160.69,73565.0,138.9528,139.43,138.6231,139.4214,73565.0
2020-03-17 14:00:00,160.73,160.85,160.43,160.44,117231.0,139.4561,139.5602,139.1958,139.2045,117231.0
2020-03-17 14:05:00,160.42,160.95,160.34,160.9,157104.0,139.1871,139.647,139.1177,139.6036,157104.0
2020-03-17 14:10:00,160.9,160.95,160.54,160.78,94571.0,139.6036,139.647,139.2912,139.4995,94571.0
2020-03-17 14:15:00,160.74,160.78,159.67,160.15,104807.0,139.4648,139.4995,138.5364,138.9528,104807.0
2020-03-17 14:20:00,160.13,160.36,159.82,160.21,98943.0,138.9355,139.135,138.6665,139.0049,98943.0
2020-03-17 14:25:00,160.22,160.25,159.73,159.74,99195.0,139.0136,139.0396,138.5884,138.5971,99195.0
2020-03-17 14:30:00,159.74,159.79,158.72,158.81,125878.0,138.5971,138.6405,137.7121,137.7902,125878.0
2020-03-17 14:35:00,158.82,159.14,158.13,158.45,82371.0,137.7989,138.0765,137.2002,137.4779,82371.0
2020-03-17 14:40:00,158.43,158.91,157.59,157.78,97050.0,137.4605,137.877,136.7317,136.8965,97050.0
2020-03-17 14:45:00,157.8,159.06,157.8,158.29,146143.0,136.9139,138.0071,136.9139,137.339,146143.0
2020-03-17 14:50:00,158.36,159.06,157.0,157.27,103083.0,137.3998,138.0071,136.2198,136.454,103083.0
2020-03-17 14:55:00,157.21,157.28,156.45,156.61,166039.0,136.402,136.4627,135.7426,135.8814,166039.0
2020-03-17 15:00:00,156.77,157.2,156.32,156.5,358719.0,136.0202,136.3933,135.6298,135.7859,358719.0
2020-03-17 15:05:00,156.46,156.54,154.92,155.04,341211.0,135.7512,135.8207,134.4151,134.5192,341211.0
2020-03-17 15:10:00,155.02,155.68,154.61,154.7,208415.0,134.5018,135.0745,134.1461,134.2242,208415.0
2020-03-17 15:15:00,154.7,155.38,154.4,154.91,320058.0,134.2242,134.8142,133.9639,134.4064,320058.0
2020-03-17 15:20:00,154.89,155.09,154.51,154.75,171895.0,134.389,134.5626,134.0593,134.2676,171895.0
2020-03-17 15:25:00,154.68,155.09,154.49,154.96,234893.0,134.2068,134.5626,134.042,134.4498,234893.0
2020-03-17 15:30:00,155.02,155.47,154.75,155.06,289919.0,134.5018,134.8923,134.2676,134.5365,289919.0
2020-03-17 15:35:00,155.06,155.77,155.03,155.59,259336.0,134.5365,135.1526,134.5105,134.9964,259336.0
2020-03-17 15:40:00,155.59,155.59,154.71,155.14,326254.0,134.9964,134.9964,134.2329,134.606,326254.0
2020-03-17 15:45:00,155.16,155.32,154.44,154.44,337519.0,134.6233,134.7621,133.9986,133.9986,337519.0
2020-03-17 15:50:00,154.44,154.49,153.14,153.25,935472.0,133.9986,134.042,132.8707,132.9661,935472.0
2020-03-17 15:55:00,153.25,153.69,152.71,152.98,1384322.0,132.9661,133.3479,132.4976,132.7319,1384322.0
2020-03-18 09:30:00,152.89,152.89,151.07,152.19,503187.0,132.6538,132.6538,131.0747,132.0464,503187.0
2020-03-18 09:35:00,152.19,152.37,151.69,152.25,370340.0,132.0464,132.2026,131.6126,132.0985,370340.0
2020-03-18 09:40:00,152.26,152.6,151.76,152.3,314727.0,132.1071,132.4021,131.6733,132.1419,314727.0
2020-03-18 09:45:00,152.31,152.85,152.21,152.7,223935.0,132.1505,132.6191,132.0638,132.4889,223935.0
2020-03-18 09:50:00,152.73,153.15,152.71,153.14,284993.0,132.5149,132.8793,132.4976,132.8707,284993.0
2020-03-18 09:55:00,153.14,153.45,153.13,153.31,261823.0,132.8707,133.1396,132.862,133.0182,261823.0
2020-03-18 10:00:00,153.31,153.51,152.73,153.48,599966.0,133.0182,133.1917,132.5149,133.1657,599966.0
2020-03-18 10:05:00,153.39,153.46,152.72,153.08,210298.0,133.0876,133.1483,132.5063,132.8186,210298.0
2020-03-18 10:10:00,153.13,153.35,152.44,152.75,148412.0,132.862,133.0529,132.2633,132.5323,148412.0
2020-03-18 10:15:00,152.75,152.84,152.26,152.39,218864.0,132.5323,132.6104,132.1071,132.2199,218864.0
2020-03-18 10:20:00,152.37,153.22,152.21,153.22,302324.0,132.2026,132.9401,132.0638,132.9401,302324.0
2020-03-18 10:25:00,153.23,154.14,153.14,153.85,274525.0,132.9488,133.7383,132.8707,133.4867,274525.0
2020-03-18 10:30:00,153.91,153.95,152.49,152.56,199169.0,133.5388,133.5735,132.3067,132.3674,199169.0
2020-03-18 10:35:00,152.52,153.2,152.28,152.31,135024.0,132.3327,132.9227,132.1245,132.1505,135024.0
2020-03-18 10:40:00,152.33,152.5,151.54,151.82,208667.0,132.1679,132.3154,131.4824,131.7254,208667.0
2020-03-18 10:45:00,151.8,152.0,151.26,151.76,126548.0,131.708,131.8816,131.2395,131.6733,126548.0
2020-03-18 10:50:00,151.81,151.97,151.5,151.58,137890.0,131.7167,131.8555,131.4477,131.5172,137890.0
2020-03-18 10:55:00,151.65,151.66,150.4,150.48,133584.0,131.5779,131.5866,130.4933,130.5627,133584.0
2020-03-18 11:00:00,150.52,150.79,149.87,150.47,196869.0,130.5975,130.8317,130.0335,130.5541,196869.0
2020-03-18 11:05:00,150.46,150.67,149.57,149.81,355618.0,130.5454,130.7276,129.7732,129.9814,355618.0
2020-03-18 11:10:00,149.79,149.83,149.1,149.17,434616.0,129.9641,129.9988,129.3654,129.4261,434616.0
2020-03-18 11:15:00,149.19,149.77,148.79,149.42,764811.0,129.4435,129.9467,129.0964,129.643,764811.0
2020-03-18 11:20:00,149.49,150.2,149.33,149.6,654344.0,129.7038,130.3198,129.565,129.7992,654344.0
2020-03-18 11:25:00,149.55,150.0,149.3,149.76,751739.0,129.7558,130.1463,129.5389,129.938,751739.0
2020-03-18 11:30:00,149.76,149.79,148.96,149.27,605009.0,129.938,129.9641,129.2439,129.5129,605009.0
2020-03-18 11:35:00,149.23,149.42,148.53,148.54,697716.0,129.4782,129.643,128.8708,128.8795,697716.0
2020-03-18 11:40:00,148.54,148.98,148.32,148.68,579492.0,128.8795,129.2613,128.6886,129.001,579492.0
2020-03-18 11:45:00,148.55,148.89,148.2,148.55,449321.0,128.8882,129.1832,128.5845,128.8882,449321.0
2020-03-18 11:50:00,148.54,148.55,147.32,147.33,447121.0,128.8795,128.8882,127.821,127.8297,447121.0
2020-03-18 11:55:00,147.3,149.39,147.06,149.29,581386.0,127.8036,129.617,127.5954,129.5303,581386.0
2020-03-18 12:00:00,149.29,149.37,148.49,148.56,285013.0,129.5303,129.5997,128.8361,128.8969,285013.0
2020-03-18 12:05:00,148.53,148.9,148.0,148.03,311633.0,128.8708,129.1919,128.411,128.437,311633.0
2020-03-18 12:10:00,148.06,148.22,147.5,147.73,343792.0,128.4631,128.6019,127.9772,128.1767,343792.0
2020-03-18 12:15:00,147.73,147.99,147.58,147.82,405545.0,128.1767,128.4023,128.0466,128.2548,405545.0
2020-03-18 12:20:00,147.8,148.72,147.76,148.6,338881.0,128.2375,129.0357,128.2028,128.9316,338881.0
2020-03-18 12:25:00,148.61,148.78,148.37,148.65,270451.0,128.9403,129.0878,128.732,128.975,270451.0
2020-03-18 12:30:00,148.65,148.65,148.02,148.13,299386.0,128.975,128.975,128.4283,128.5238,299386.0
2020-03-18 12:35:00,148.13,148.23,147.46,148.13,321527.0,128.5238,128.6106,127.9425,128.5238,321527.0
2020-03-18 12:40:00,148.04,148.42,147.95,148.0,277972.0,128.4457,128.7754,128.3676,128.411,277972.0
2020-03-18 12:45:00,147.96,148.47,147.66,147.87,383846.0,128.3763,128.8188,128.116,128.2982,383846.0
2020-03-18 12:50:00,147.78,147.96,147.23,147.25,260739.0,128.2201,128.3763,127.7429,127.7603,260739.0
2020-03-18 12:55:00,147.23,147.35,147.0,147.26,103747.0,127.7429,127.847,127.5434,127.7689,103747.0
2020-03-18 13:00:00,147.26,147.26,147.26,147.26,0.0,127.7689,127.7689,127.7689,127.7689,0.0
2020-03-18 13:05:00,147.26,147.26,147.26,147.26,0.0,127.7689,127.7689,127.7689,127.7689,0.0
2020-03-18 13:10:00,146.61,148.42,146.61,147.68,183978.0,127.205,128.7754,127.205,128.1333,183978.0
2020-03-18 13:15:00,147.48,148.28,147.45,148.12,327943.0,127.9598,128.6539,127.9338,128.5151,327943.0
2020-03-18 13:20:00,148.12,148.12,147.01,147.36,320923.0,128.5151,128.5151,127.552,127.8557,320923.0
2020-03-18 13:25:00,147.36,147.48,146.56,146.66,402476.0,127.8557,127.9598,127.1616,127.2484,402476.0
2020-03-18 13:30:00,146.65,146.78,146.0,146.07,325082.0,127.2397,127.3525,126.6757,126.7364,325082.0
2020-03-18 13:35:00,146.06,146.69,145.92,146.1,355845.0,126.7278,127.2744,126.6063,126.7625,355845.0
2020-03-18 13:40:00,146.05,146.4,145.65,145.91,256619.0,126.7191,127.0228,126.372,126.5976,256619.0
2020-03-18 13:45:00,145.93,146.11,145.57,145.59,429763.0,126.615,126.7712,126.3026,126.32,429763.0
2020-03-18 13:50:00,145.58,145.7,144.95,144.99,427711.0,126.3113,126.4154,125.7647,125.7994,427711.0
2020-03-18 13:55:00,144.97,145.3,144.47,144.5,172142.0,125.782,126.0684,125.3482,125.3742,172142.0
2020-03-18 14:00:00,144.53,144.58,143.0,143.86,578455.0,125.4003,125.4437,124.0728,124.819,578455.0
2020-03-18 14:05:00,143.87,144.6,143.71,144.0,558871.0,124.8276,125.461,124.6888,124.9404,558871.0
2020-03-18 14:10:00,144.03,145.35,143.11,143.68,653407.0,124.9665,126.1117,124.1682,124.6628,653407.0
2020-03-18 14:15:00,143.63,144.06,143.15,143.59,535413.0,124.6194,124.9925,124.2029,124.5847,535413.0
2020-03-18 14:20:00,143.59,144.51,143.49,143.55,550160.0,124.5847,125.3829,124.4979,124.55,550160.0
2020-03-18 14:25:00,143.55,143.75,142.9,142.91,396606.0,124.55,124.7235,123.986,123.9947,396606.0
2020-03-18 14:30:00,142.99,143.2,141.31,141.66,464898.0,124.0641,124.2463,122.6065,122.9101,464898.0
2020-03-18 14:35:00,141.68,141.71,139.55,139.9,541274.0,122.9275,122.9535,121.0794,121.3831,541274.0
2020-03-18 14:40:00,139.88,140.42,139.01,139.7,496216.0,121.3657,121.8343,120.6109,121.2096,496216.0
2020-03-18 14:45:00,139.67,141.13,139.58,140.7,451078.0,121.1835,122.4503,121.1054,122.0772,451078.0
2020-03-18 14:50:00,140.55,141.07,140.03,140.76,529348.0,121.9471,122.3982,121.4959,122.1293,529348.0
2020-03-18 14:55:00,140.81,141.87,140.8,141.87,409758.0,122.1726,123.0923,122.164,123.0923,409758.0
2020-03-18 15:00:00,141.88,144.16,141.88,144.11,365888.0,123.101,125.0792,123.101,125.0359,365888.0
2020-03-18 15:05:00,144.08,144.12,142.83,144.11,651336.0,125.0098,125.0445,123.9253,125.0359,651336.0
2020-03-18 15:10:00,144.11,144.99,144.06,144.37,202584.0,125.0359,125.7994,124.9925,125.2615,202584.0
2020-03-18 15:15:00,144.28,144.88,144.2,144.83,170752.0,125.1834,125.704,125.114,125.6606,170752.0
2020-03-18 15:20:00,144.83,145.33,144.59,144.97,261038.0,125.6606,126.0944,125.4523,125.782,261038.0
2020-03-18 15:25:00,144.97,147.0,143.71,146.89,653412.0,125.782,127.5434,124.6888,127.4479,653412.0
2020-03-18 15:30:00,146.86,147.72,146.67,147.34,435811.0,127.4219,128.1681,127.257,127.8384,435811.0
2020-03-18 15:35:00,147.3,147.46,145.5,145.81,314989.0,127.8036,127.9425,126.2419,126.5109,314989.0
2020-03-18 15:40:00,145.71,147.44,145.71,146.88,247093.0,126.4241,127.9251,126.4241,127.4392,247093.0
2020-03-18 15:45:00,146.88,147.0,145.32,145.56,288741.0,127.4392,127.5434,126.0857,126.2939,288741.0
2020-03-18 15:50:00,145.56,145.73,144.03,145.11,736571.0,126.2939,126.4414,124.9665,125.9035,736571.0
2020-03-18 15:55:00,145.1,147.0,144.3,144.61,1255094.0,125.8948,127.5434,125.2007,125.4697,1255094.0
2020-03-19 09:30:00,146.95,147.39,145.77,145.77,257662.0,127.5,127.8817,126.4762,126.4762,257662.0
2020-03-19 09:35:00,145.79,146.61,145.7,146.21,458365.0,126.4935,127.205,126.4154,126.8579,458365.0
2020-03-19 09:40:00,146.2,146.85,146.0,146.85,338566.0,126.8492,127.4132,126.6757,127.4132,338566.0
2020-03-19 09:45:00,146.85,147.43,146.63,147.42,310439.0,127.4132,127.9164,127.2223,127.9078,310439.0
2020-03-19 09:50:00,147.42,147.79,146.94,147.14,372949.0,127.9078,128.2288,127.4913,127.6648,372949.0
2020-03-19 09:55:00,147.05,147.7,146.97,147.36,120216.0,127.5867,128.1507,127.5173,127.8557,120216.0
2020-03-19 10:00:00,147.42,148.2,147.07,147.91,209522.0,127.9078,128.5845,127.6041,128.3329,209522.0
2020-03-19 10:05:00,147.89,148.11,147.58,147.71,382782.0,128.3156,128.5064,128.0466,128.1594,382782.0
2020-03-19 10:10:00,147.71,147.96,147.51,147.61,291965.0,128.1594,128.3763,127.9858,128.0726,291965.0
2020-03-19 10:15:00,147.61,147.71,146.66,146.84,643139.0,128.0726,128.1594,127.2484,127.4045,643139.0
2020-03-19 10:20:00,146.91,146.93,145.88,146.72,665853.0,127.4653,127.4826,126.5716,127.3004,665853.0
2020-03-19 10:25:00,146.66,147.49,146.6,147.09,204836.0,127.2484,127.9685,127.1963,127.6214,204836.0
2020-03-19 10:30:00,147.0,147.6,147.0,147.15,130920.0,127.5434,128.0639,127.5434,127.6735,130920.0
2020-03-19 10:35:00,147.16,147.47,146.5,146.51,306731.0,127.6822,127.9511,127.1095,127.1182,306731.0
2020-03-19 10:40:00,146.55,147.06,146.44,147.05,155430.0,127.1529,127.5954,127.0575,127.5867,155430.0
2020-03-19 10:45:00,147.09,147.27,146.6,147.03,126470.0,127.6214,127.7776,127.1963,127.5694,126470.0
2020-03-19 10:50:00,147.11,147.6,146.72,147.23,106037.0,127.6388,128.0639,127.3004,127.7429,106037.0
2020-03-19 10:55:00,147.15,147.15,146.22,146.5,91942.0,127.6735,127.6735,126.8666,127.1095,91942.0
2020-03-19 11:00:00,146.5,147.11,146.13,146.72,51928.0,127.1095,127.6388,126.7885,127.3004,51928.0
2020-03-19 11:05:00,146.78,147.25,146.52,146.7,234350.0,127.3525,127.7603,127.1269,127.2831,234350.0
2020-03-19 11:10:00,146.71,147.2,146.45,147.11,258891.0,127.2917,127.7169,127.0661,127.6388,258891.0
2020-03-19 11:15:00,147.14,147.84,147.1,147.43,225771.0,127.6648,128.2722,127.6301,127.9164,225771.0
2020-03-19 11:20:00,147.34,147.51,147.09,147.19,24105.0,127.8384,127.9858,127.6214,127.7082,24105.0
2020-03-19 11:25:00,147.24,147.25,146.54,146.66,59375.0,127.7516,127.7603,127.1442,127.2484,59375.0
2020-03-19 11:30:00,146.66,147.08,146.32,146.35,209111.0,127.2484,127.6128,126.9534,126.9794,209111.0
2020-03-19 11:35:00,146.32,146.43,145.25,145.49,314550.0,126.9534,127.0488,126.025,126.2332,314550.0
2020-03-19 11:40:00,145.44,146.79,145.4,146.79,94198.0,126.1898,127.3611,126.1551,127.3611,94198.0
2020-03-19 11:45:00,146.76,146.76,146.26,146.36,98536.0,127.3351,127.3351,126.9013,126.9881,98536.0
2020-03-19 11:50:00,146.41,146.48,145.68,145.97,76811.0,127.0314,127.0922,126.3981,126.6497,76811.0
2020-03-19 11:55:00,145.99,146.39,145.66,145.84,83381.0,126.667,127.0141,126.3807,126.5369,83381.0
2020-03-19 12:00:00,145.82,146.8,145.69,146.8,121010.0,126.5195,127.3698,126.4067,127.3698,121010.0
2020-03-19 12:05:00,146.8,147.06,146.54,147.01,174432.0,127.3698,127.5954,127.1442,127.552,174432.0
2020-03-19 12:10:00,147.01,147.04,146.58,146.92,298522.0,127.552,127.5781,127.1789,127.4739,298522.0
2020-03-19 12:15:00,146.9,147.72,146.83,147.72,152626.0,127.4566,128.1681,127.3959,128.1681,152626.0
2020-03-19 12:20:00,147.68,147.84,147.04,147.45,135132.0,128.1333,128.2722,127.5781,127.9338,135132.0
2020-03-19 12:25:00,147.47,147.97,147.46,147.92,457870.0,127.9511,128.385,127.9425,128.3416,457870.0
2020-03-19 12:30:00,147.92,149.33,147.91,149.11,461249.0,128.3416,129.565,128.3329,129.3741,461249.0
2020-03-19 12:35:00,149.1,149.26,148.78,149.0,308030.0,129.3654,129.5042,129.0878,129.2786,308030.0
2020-03-19 12:40:00,149.01,149.17,148.65,148.75,196738.0,129.2873,129.4261,128.975,129.0617,196738.0
2020-03-19 12:45:00,148.76,149.26,148.72,149.26,87498.0,129.0704,129.5042,129.0357,129.5042,87498.0
2020-03-19 12:50:00,149.21,149.68,148.74,149.53,294463.0,129.4608,129.8686,129.053,129.7385,294463.0
2020-03-19 12:55:00,149.52,149.52,148.71,149.28,261500.0,129.7298,129.7298,129.027,129.5216,261500.0
2020-03-19 13:00:00,149.23,149.45,149.03,149.25,168155.0,129.4782,129.6691,129.3047,129.4955,168155.0
2020-03-19 13:05:00,149.25,150.39,149.24,150.36,600416.0,129.4955,130.4847,129.4869,130.4586,600416.0
2020-03-19 13:10:00,150.35,150.69,149.98,150.38,510204.0,130.45,130.745,130.1289,130.476,510204.0
2020-03-19 13:15:00,150.32,150.6,149.21,149.21,785100.0,130.4239,130.6669,129.4608,129.4608,785100.0
2020-03-19 13:20:00,149.23,151.94,148.71,151.78,629930.0,129.4782,131.8295,129.027,131.6907,629930.0
2020-03-19 13:25:00,151.74,153.45,151.66,153.14,409154.0,131.656,133.1396,131.5866,132.8707,409154.0
2020-03-19 13:30:00,153.07,153.07,151.84,152.09,314164.0,132.8099,132.8099,131.7427,131.9596,314164.0
2020-03-19 13:35:00,152.0,152.49,151.54,152.11,168989.0,131.8816,132.3067,131.4824,131.977,168989.0
2020-03-19 13:40:00,152.16,152.33,152.1,152.23,130825.0,132.0204,132.1679,131.9683,132.0811,130825.0
2020-03-19 13:45:00,152.31,152.33,151.79,152.06,119893.0,132.1505,132.1679,131.6994,131.9336,119893.0
2020-03-19 13:50:00,152.05,152.51,152.0,152.14,141628.0,131.9249,132.3241,131.8816,132.003,141628.0
2020-03-19 13:55:00,152.16,152.37,152.07,152.09,114284.0,132.0204,132.2026,131.9423,131.9596,114284.0
2020-03-19 14:00:00,152.09,152.27,151.88,151.97,115275.0,131.9596,132.1158,131.7774,131.8555,115275.0
2020-03-19 14:05:00,151.96,151.96,151.42,151.77,161971.0,131.8469,131.8469,131.3783,131.682,161971.0
2020-03-19 14:10:00,151.74,151.76,151.1,151.22,91475.0,131.656,131.6733,131.1007,131.2048,91475.0
2020-03-19 14:15:00,151.22,151.71,151.21,151.42,122872.0,131.2048,131.6299,131.1961,131.3783,122872.0
2020-03-19 14:20:00,151.44,151.46,151.01,151.16,100123.0,131.3957,131.413,131.0226,131.1527,100123.0
2020-03-19 14:25:00,151.17,151.24,150.67,150.86,95968.0,131.1614,131.2222,130.7276,130.8924,95968.0
2020-03-19 14:30:00,150.83,150.97,150.47,150.48,218061.0,130.8664,130.9879,130.5541,130.5627,218061.0
2020-03-19 14:35:00,150.52,150.83,150.17,150.36,160826.0,130.5975,130.8664,130.2938,130.4586,160826.0
2020-03-19 14:40:00,150.33,151.31,150.29,151.28,256671.0,130.4326,131.2829,130.3979,131.2569,256671.0
2020-03-19 14:45:00,151.31,151.4,150.42,150.42,197977.0,131.2829,131.361,130.5107,130.5107,197977.0
2020-03-19 14:50:00,150.51,150.68,150.18,150.21,113217.0,130.5888,130.7363,130.3025,130.3285,113217.0
2020-03-19 14:55:00,150.19,151.41,150.04,150.51,177054.0,130.3111,131.3697,130.181,130.5888,177054.0
2020-03-19 15:00:00,150.43,151.25,150.37,150.61,158670.0,130.5194,131.2308,130.4673,130.6755,158670.0
2020-03-19 15:05:00,150.63,150.93,150.19,150.31,191151.0,130.6929,130.9532,130.3111,130.4152,191151.0
2020-03-19 15:10:00,150.29,150.3,148.37,148.99,265486.0,130.3979,130.4066,128.732,129.27,265486.0
2020-03-19 15:15:00,149.04,149.94,149.04,149.22,103250.0,129.3133,130.0942,129.3133,129.4695,103250.0
2020-03-19 15:20:00,149.22,149.23,148.9,149.02,94988.0,129.4695,129.4782,129.1919,129.296,94988.0
2020-03-19 15:25:00,149.02,149.49,148.91,149.43,171329.0,129.296,129.7038,129.2005,129.6517,171329.0
2020-03-19 15:30:00,149.4,149.57,148.33,148.76,164131.0,129.6257,129.7732,128.6973,129.0704,164131.0
2020-03-19 15:35:00,148.79,149.18,148.5,148.9,134928.0,129.0964,129.4348,128.8448,129.1919,134928.0
2020-03-19 15:40:00,148.89,149.0,148.07,148.11,233933.0,129.1832,129.2786,128.4717,128.5064,233933.0
2020-03-19 15:45:00,148.11,148.52,148.04,148.18,281740.0,128.5064,128.8622,128.4457,128.5672,281740.0
2020-03-19 15:50:00,148.18,148.93,148.15,148.53,499744.0,128.5672,129.2179,128.5411,128.8708,499744.0
2020-03-19 15:55:00,148.53,149.0,148.28,148.5,892394.0,128.8708,129.2786,128.6539,128.8448,892394.0
2020-03-20 09:30:00,153.3,153.7,153.17,153.65,316942.0,133.0095,133.3566,132.8967,133.3132,316942.0
2020-03-20 09:35:00,153.65,153.96,152.92,153.96,294432.0,133.3132,133.5821,132.6798,133.5821,294432.0
2020-03-20 09:40:00,153.92,153.94,153.5,153.61,151810.0,133.5474,133.5648,133.183,133.2785,151810.0
2020-03-20 09:45:00,153.56,153.67,152.9,153.3,278405.0,133.2351,133.3305,132.6624,133.0095,278405.0
2020-03-20 09:50:00,153.3,153.68,153.26,153.59,172667.0,133.0095,133.3392,132.9748,133.2611,172667.0
2020-03-20 09:55:00,153.62,153.66,153.2,153.31,319364.0,133.2871,133.3218,132.9227,133.0182,319364.0
2020-03-20 10:00:00,153.27,153.55,152.61,152.67,135680.0,132.9835,133.2264,132.4108,132.4629,135680.0
2020-03-20 10:05:00,152.78,153.13,152.15,152.33,254313.0,132.5583,132.862,132.0117,132.1679,254313.0
2020-03-20 10:10:00,152.34,152.71,152.11,152.6,181540.0,132.1766,132.4976,131.977,132.4021,181540.0
2020-03-20 10:15:00,152.65,152.99,152.47,152.53,61659.0,132.4455,132.7405,132.2894,132.3414,61659.0
2020-03-20 10:20:00,152.63,152.94,152.35,152.63,54646.0,132.4282,132.6971,132.1852,132.4282,54646.0
2020-03-20 10:25:00,152.55,152.92,152.44,152.74,58209.0,132.3588,132.6798,132.2633,132.5236,58209.0
2020-03-20 10:30:00,152.77,152.91,152.57,152.87,61679.0,132.5496,132.6711,132.3761,132.6364,61679.0
2020-03-20 10:35:00,152.82,153.29,152.66,153.12,43961.0,132.593,133.0008,132.4542,132.8533,43961.0
2020-03-20 10:40:00,153.16,153.16,152.76,152.86,68442.0,132.888,132.888,132.541,132.6277,68442.0
2020-03-20 10:45:00,152.84,153.6,152.42,153.13,402300.0,132.6104,133.2698,132.246,132.862,402300.0
2020-03-20 10:50:00,153.12,153.65,152.99,153.61,522713.0,132.8533,133.3132,132.7405,133.2785,522713.0
2020-03-20 10:55:00,153.59,153.65,153.15,153.3,165477.0,133.2611,133.3132,132.8793,133.0095,165477.0
2020-03-20 11:00:00,153.26,153.89,153.11,153.83,322841.0,132.9748,133.5214,132.8446,133.4693,322841.0
2020-03-20 11:05:00,153.89,154.07,153.59,153.73,194249.0,133.5214,133.6776,133.2611,133.3826,194249.0
2020-03-20 11:10:00,153.75,154.47,153.74,154.42,106472.0,133.3999,134.0246,133.3913,133.9813,106472.0
2020-03-20 11:15:00,154.44,154.99,154.24,154.35,85701.0,133.9986,134.4758,133.8251,133.9205,85701.0
2020-03-20 11:20:00,154.45,154.62,153.78,154.41,101692.0,134.0073,134.1548,133.426,133.9726,101692.0
2020-03-20 11:25:00,154.43,154.82,154.28,154.69,482642.0,133.9899,134.3283,133.8598,134.2155,482642.0
2020-03-20 11:30:00,154.62,155.3,154.62,155.0,396680.0,134.1548,134.7448,134.1548,134.4845,396680.0
2020-03-20 11:35:00,155.0,155.43,155.0,155.26,191913.0,134.4845,134.8576,134.4845,134.7101,191913.0
2020-03-20 11:40:00,155.3,155.48,154.77,155.48,114717.0,134.7448,134.901,134.2849,134.901,114717.0
2020-03-20 11:45:00,155.41,155.83,155.26,155.35,260877.0,134.8402,135.2046,134.7101,134.7882,260877.0
2020-03-20 11:50:00,155.4,155.55,154.75,154.86,101158.0,134.8315,134.9617,134.2676,134.363,101158.0
2020-03-20 11:55:00,154.87,155.2,154.75,154.84,61683.0,134.3717,134.658,134.2676,134.3457,61683.0
2020-03-20 12:00:00,154.84,154.89,154.64,154.84,103584.0,134.3457,134.389,134.1721,134.3457,103584.0
2020-03-20 12:05:00,154.84,155.02,154.65,154.83,237715.0,134.3457,134.5018,134.1808,134.337,237715.0
2020-03-20 12:10:00,154.8,154.91,154.7,154.87,104099.0,134.311,134.4064,134.2242,134.3717,104099.0
2020-03-20 12:15:00,154.86,155.19,154.62,154.72,174855.0,134.363,134.6493,134.1548,134.2415,174855.0
2020-03-20 12:20:00,154.71,155.26,154.64,155.07,104488.0,134.2329,134.7101,134.1721,134.5452,104488.0
2020-03-20 12:25:00,155.09,155.2,154.82,154.86,123731.0,134.5626,134.658,134.3283,134.363,123731.0
2020-03-20 12:30:00,154.88,155.42,154.83,155.23,155583.0,134.3804,134.8489,134.337,134.684,155583.0
2020-03-20 12:35:00,155.25,155.72,155.17,155.72,115832.0,134.7014,135.1092,134.632,135.1092,115832.0
2020-03-20 12:40:00,155.67,155.91,155.62,155.91,69985.0,135.0658,135.274,135.0224,135.274,69985.0
2020-03-20 12:45:00,155.91,156.5,155.81,156.28,120188.0,135.274,135.7859,135.1873,135.5951,120188.0
2020-03-20 12:50:00,156.27,156.43,156.2,156.3,180801.0,135.5864,135.7252,135.5257,135.6124,180801.0
2020-03-20 12:55:00,156.3,156.5,155.98,155.99,189809.0,135.6124,135.7859,135.3348,135.3435,189809.0
2020-03-20 13:00:00,155.99,156.44,155.98,156.37,78670.0,135.3435,135.7339,135.3348,135.6732,78670.0
2020-03-20 13:05:00,156.33,156.64,156.12,156.58,80952.0,135.6385,135.9074,135.4562,135.8554,80952.0
2020-03-20 13:10:00,156.58,156.62,156.35,156.49,103321.0,135.8554,135.8901,135.6558,135.7773,103321.0
2020-03-20 13:15:00,156.5,156.68,156.18,156.63,225471.0,135.7859,135.9421,135.5083,135.8987,225471.0
2020-03-20 13:20:00,156.58,156.64,156.17,156.37,135983.0,135.8554,135.9074,135.4996,135.6732,135983.0
2020-03-20 13:25:00,156.37,157.05,156.2,157.02,385638.0,135.6732,136.2632,135.5257,136.2371,385638.0
2020-03-20 13:30:00,157.04,157.38,156.93,157.25,217179.0,136.2545,136.5495,136.159,136.4367,217179.0
2020-03-20 13:35:00,157.26,158.1,157.25,157.99,136145.0,136.4454,137.1742,136.4367,137.0787,136145.0
2020-03-20 13:40:00,157.95,158.2,157.65,158.11,131980.0,137.044,137.2609,136.7837,137.1829,131980.0
2020-03-20 13:45:00,158.17,158.23,157.41,157.68,353891.0,137.2349,137.287,136.5755,136.8098,353891.0
2020-03-20 13:50:00,157.68,157.78,157.1,157.34,222634.0,136.8098,136.8965,136.3065,136.5148,222634.0
2020-03-20 13:55:00,157.27,157.88,157.14,157.71,165929.0,136.454,136.9833,136.3412,136.8358,165929.0
2020-03-20 14:00:00,157.69,157.87,157.61,157.84,168815.0,136.8184,136.9746,136.749,136.9486,168815.0
2020-03-20 14:05:00,157.84,157.95,156.99,157.06,315155.0,136.9486,137.044,136.2111,136.2718,315155.0
2020-03-20 14:10:00,156.99,157.05,156.1,156.25,1053822.0,136.2111,136.2632,135.4389,135.569,1053822.0
2020-03-20 14:15:00,156.28,156.35,156.09,156.25,93836.0,135.5951,135.6558,135.4302,135.569,93836.0
2020-03-20 14:20:00,156.24,156.75,156.04,156.52,124001.0,135.5604,136.0029,135.3868,135.8033,124001.0
2020-03-20 14:25:00,156.54,156.72,156.02,156.25,104936.0,135.8207,135.9768,135.3695,135.569,104936.0
2020-03-20 14:30:00,156.22,156.97,155.89,156.72,123014.0,135.543,136.1937,135.2567,135.9768,123014.0
2020-03-20 14:35:00,156.69,156.72,155.96,156.09,79713.0,135.9508,135.9768,135.3174,135.4302,79713.0
2020-03-20 14:40:00,156.08,156.1,155.07,155.07,110945.0,135.4215,135.4389,134.5452,134.5452,110945.0
2020-03-20 14:45:00,155.13,155.36,154.78,154.86,122055.0,134.5973,134.7968,134.2936,134.363,122055.0
2020-03-20 14:50:00,154.8,155.65,154.75,155.65,172484.0,134.311,135.0485,134.2676,135.0485,172484.0
2020-03-20 14:55:00,155.66,157.0,155.17,156.56,119463.0,135.0571,136.2198,134.632,135.838,119463.0
2020-03-20 15:00:00,156.56,156.58,155.06,155.61,156699.0,135.838,135.8554,134.5365,135.0137,156699.0
2020-03-20 15:05:00,155.69,156.13,155.29,155.64,108175.0,135.0832,135.4649,134.7361,135.0398,108175.0
2020-03-20 15:10:00,155.61,156.1,155.55,155.66,93003.0,135.0137,135.4389,134.9617,135.0571,93003.0
2020-03-20 15:15:00,155.61,155.67,155.34,155.41,73075.0,135.0137,135.0658,134.7795,134.8402,73075.0
2020-03-20 15:20:00,155.4,155.49,155.12,155.24,155170.0,134.8315,134.9096,134.5886,134.6927,155170.0
2020-03-20 15:25:00,155.24,156.1,155.13,156.05,215017.0,134.6927,135.4389,134.5973,135.3955,215017.0
2020-03-20 15:30:00,156.03,156.81,155.79,155.9,315721.0,135.3782,136.0549,135.1699,135.2654,315721.0
2020-03-20 15:35:00,155.89,156.84,155.82,156.75,295491.0,135.2567,136.0809,135.196,136.0029,295491.0
2020-03-20 15:40:00,156.76,157.09,156.61,156.87,263123.0,136.0115,136.2979,135.8814,136.107,263123.0
2020-03-20 15:45:00,156.87,156.92,156.27,156.91,343473.0,136.107,136.1504,135.5864,136.1417,343473.0
2020-03-20 15:50:00,156.93,157.71,156.7,157.59,458988.0,136.159,136.8358,135.9595,136.7317,458988.0
2020-03-20 15:55:00,157.61,159.14,157.61,158.98,1309674.0,136.749,138.0765,136.749,137.9377,1309674.0
2020-03-23 09:30:00,157.5,158.0,156.57,157.11,258825.0,136.6536,137.0874,135.8467,136.3152,258825.0
2020-03-23 09:35:00,157.07,158.32,157.06,158.13,133996.0,136.2805,137.3651,136.2718,137.2002,133996.0
2020-03-23 09:40:00,158.08,158.62,157.95,158.43,102977.0,137.1568,137.6254,137.044,137.4605,102977.0
2020-03-23 09:45:00,158.56,159.4,158.53,159.35,105343.0,137.5733,138.3021,137.5473,138.2587,105343.0
2020-03-23 09:50:00,159.33,160.78,159.1,160.34,689558.0,138.2414,139.4995,138.0418,139.1177,689558.0
2020-03-23 09:55:00,160.35,160.5,159.37,160.0,423568.0,139.1264,139.2565,138.2761,138.8227,423568.0
2020-03-23 10:00:00,160.02,160.2,159.5,159.53,251483.0,138.84,138.9962,138.3889,138.4149,251483.0
2020-03-23 10:05:00,159.54,160.16,159.5,160.01,93214.0,138.4236,138.9615,138.3889,138.8314,93214.0
2020-03-23 10:10:00,160.0,160.67,160.0,160.37,136279.0,138.8227,139.404,138.8227,139.1437,136279.0
2020-03-23 10:15:00,160.33,160.9,160.24,160.67,317968.0,139.109,139.6036,139.0309,139.404,317968.0
2020-03-23 10:20:00,160.63,161.27,160.5,161.06,191474.0,139.3693,139.9246,139.2565,139.7424,191474.0
2020-03-23 10:25:00,161.06,161.93,160.99,161.05,139796.0,139.7424,140.4972,139.6817,139.7337,139796.0
2020-03-23 10:30:00,161.12,161.25,160.88,161.0,100750.0,139.7945,139.9072,139.5862,139.6903,100750.0
2020-03-23 10:35:00,161.0,161.59,161.0,161.25,84974.0,139.6903,140.2022,139.6903,139.9072,84974.0
2020-03-23 10:40:00,161.25,162.54,161.19,162.52,107621.0,139.9072,141.0265,139.8552,141.0092,107621.0
2020-03-23 10:45:00,162.47,162.57,161.96,162.28,93766.0,140.9658,141.0525,140.5233,140.8009,93766.0
2020-03-23 10:50:00,162.29,162.43,162.0,162.02,97698.0,140.8096,140.9311,140.558,140.5753,97698.0
2020-03-23 10:55:00,162.06,162.5,162.02,162.36,221195.0,140.61,140.9918,140.5753,140.8703,221195.0
2020-03-23 11:00:00,162.36,163.32,162.34,163.12,228227.0,140.8703,141.7033,140.853,141.5297,228227.0
2020-03-23 11:05:00,163.11,163.45,163.07,163.45,98206.0,141.5211,141.8161,141.4864,141.8161,98206.0
2020-03-23 11:10:00,163.43,163.44,163.11,163.3,100433.0,141.7987,141.8074,141.5211,141.6859,100433.0
2020-03-23 11:15:00,163.3,163.64,163.1,163.43,76491.0,141.6859,141.9809,141.5124,141.7987,76491.0
2020-03-23 11:20:00,163.4,163.55,163.0,163.37,77679.0,141.7727,141.9028,141.4256,141.7466,77679.0
2020-03-23 11:25:00,163.28,163.79,163.22,163.65,99810.0,141.6686,142.1111,141.6165,141.9896,99810.0
2020-03-23 11:30:00,163.58,163.59,162.53,163.48,108814.0,141.9289,141.9375,141.0178,141.8421,108814.0
2020-03-23 11:35:00,163.42,163.54,162.76,162.9,54884.0,141.79,141.8941,141.2174,141.3389,54884.0
2020-03-23 11:40:00,162.86,162.94,162.23,162.38,106704.0,141.3042,141.3736,140.7575,140.8877,106704.0
2020-03-23 11:45:00,162.33,162.46,162.22,162.44,81309.0,140.8443,140.9571,140.7489,140.9397,81309.0
2020-03-23 11:50:00,162.46,162.52,162.26,162.39,129929.0,140.9571,141.0092,140.7836,140.8964,129929.0
2020-03-23 11:55:00,162.34,162.64,162.27,162.53,39903.0,140.853,141.1133,140.7922,141.0178,39903.0
2020-03-23 12:00:00,162.54,162.58,162.15,162.33,103431.0,141.0265,141.0612,140.6881,140.8443,103431.0
2020-03-23 12:05:00,162.26,162.47,162.11,162.37,109044.0,140.7836,140.9658,140.6534,140.879,109044.0
2020-03-23 12:10:00,162.31,162.76,162.29,162.52,81438.0,140.8269,141.2174,140.8096,141.0092,81438.0
2020-03-23 12:15:00,162.52,162.68,162.2,162.34,63711.0,141.0092,141.148,140.7315,140.853,63711.0
2020-03-23 12:20:00,162.4,162.87,162.21,162.84,117303.0,140.905,141.3128,140.7402,141.2868,117303.0
2020-03-23 12:25:00,162.82,162.83,161.74,161.76,179383.0,141.2694,141.2781,140.3324,140.3497,179383.0
2020-03-23 12:30:00,161.8,162.06,160.71,160.71,164533.0,140.3845,140.61,139.4387,139.4387,164533.0
2020-03-23 12:35:00,160.71,161.84,160.46,161.63,270125.0,139.4387,140.4192,139.2218,140.237,270125.0
2020-03-23 12:40:00,161.64,161.72,161.12,161.6,160763.0,140.2456,140.315,139.7945,140.2109,160763.0
2020-03-23 12:45:00,161.59,162.05,161.51,161.9,73473.0,140.2022,140.6014,140.1328,140.4712,73473.0
2020-03-23 12:50:00,161.87,162.27,161.71,161.74,88205.0,140.4452,140.7922,140.3064,140.3324,88205.0
2020-03-23 12:55:00,161.67,162.28,161.45,162.18,160942.0,140.2717,140.8009,140.0808,140.7142,160942.0
2020-03-23 13:00:00,162.14,162.89,161.94,162.63,288706.0,140.6794,141.3302,140.5059,141.1046,288706.0
2020-03-23 13:05:00,162.61,162.98,162.6,162.74,279686.0,141.0872,141.4083,141.0786,141.2,279686.0
2020-03-23 13:10:00,162.7,163.68,162.62,163.54,209322.0,141.1653,142.0156,141.0959,141.8941,209322.0
2020-03-23 13:15:00,163.52,164.17,163.28,164.07,239177.0,141.8768,142.4408,141.6686,142.354,239177.0
2020-03-23 13:20:00,164.05,164.26,163.84,164.06,171262.0,142.3366,142.5189,142.1544,142.3453,171262.0
2020-03-23 13:25:00,163.99,164.96,163.06,164.17,264706.0,142.2846,143.1262,141.4777,142.4408,264706.0
2020-03-23 13:30:00,164.19,165.23,164.19,165.23,230132.0,142.4581,143.3605,142.4581,143.3605,230132.0
2020-03-23 13:35:00,165.19,165.36,164.74,165.15,245735.0,143.3258,143.4733,142.9353,143.2911,245735.0
2020-03-23 13:40:00,165.11,165.51,165.04,165.33,197331.0,143.2563,143.6034,143.1956,143.4472,197331.0
2020-03-23 13:45:00,165.34,165.52,164.97,165.42,239402.0,143.4559,143.6121,143.1349,143.5253,239402.0
2020-03-23 13:50:00,165.41,165.8,165.4,165.54,306586.0,143.5166,143.855,143.508,143.6294,306586.0
2020-03-23 13:55:00,165.54,165.74,164.61,164.62,359491.0,143.6294,143.803,142.8225,142.8312,359491.0
2020-03-23 14:00:00,164.6,164.84,163.32,164.63,882136.0,142.8138,143.0221,141.7033,142.8399,882136.0
2020-03-23 14:05:00,164.66,165.24,164.47,165.23,157636.0,142.8659,143.3691,142.7011,143.3605,157636.0
2020-03-23 14:10:00,165.24,165.52,165.02,165.25,223552.0,143.3691,143.6121,143.1783,143.3778,223552.0
2020-03-23 14:15:00,165.21,165.39,164.9,165.11,162121.0,143.3431,143.4993,143.0741,143.2563,162121.0
2020-03-23 14:20:00,165.07,165.11,164.81,164.87,222955.0,143.2216,143.2563,142.9961,143.0481,222955.0
2020-03-23 14:25:00,164.87,164.97,164.34,164.45,296408.0,143.0481,143.1349,142.5883,142.6837,296408.0
2020-03-23 14:30:00,164.44,165.15,164.19,164.68,111034.0,142.675,143.2911,142.4581,142.8833,111034.0
2020-03-23 14:35:00,164.69,165.15,164.57,164.86,185759.0,142.8919,143.2911,142.7878,143.0394,185759.0
2020-03-23 14:40:00,164.84,164.92,164.54,164.58,177651.0,143.0221,143.0915,142.7618,142.7965,177651.0
2020-03-23 14:45:00,164.58,164.9,164.46,164.69,174891.0,142.7965,143.0741,142.6924,142.8919,174891.0
2020-03-23 14:50:00,164.66,164.88,164.37,164.6,254334.0,142.8659,143.0568,142.6143,142.8138,254334.0
2020-03-23 14:55:00,164.6,165.2,164.57,164.87,207434.0,142.8138,143.3344,142.7878,143.0481,207434.0
2020-03-23 15:00:00,164.85,165.38,164.71,165.24,340318.0,143.0308,143.4906,142.9093,143.3691,340318.0
2020-03-23 15:05:00,165.24,165.68,165.23,165.65,210128.0,143.3691,143.7509,143.3605,143.7249,210128.0
2020-03-23 15:10:00,165.65,166.61,165.61,166.42,291862.0,143.7249,144.5578,143.6902,144.393,291862.0
2020-03-23 15:15:00,166.45,166.69,166.32,166.34,362488.0,144.419,144.6272,144.3062,144.3235,362488.0
2020-03-23 15:20:00,166.34,166.43,165.8,166.06,183360.0,144.3235,144.4016,143.855,144.0806,183360.0
2020-03-23 15:25:00,166.12,166.2,165.56,165.72,255954.0,144.1327,144.2021,143.6468,143.7856,255954.0
2020-03-23 15:30:00,165.69,165.69,164.52,164.62,128172.0,143.7596,143.7596,142.7444,142.8312,128172.0
2020-03-23 15:35:00,164.61,165.25,164.51,164.81,398263.0,142.8225,143.3778,142.7358,142.9961,398263.0
2020-03-23 15:40:00,164.82,165.44,164.5,165.3,191523.0,143.0047,143.5427,142.7271,143.4212,191523.0
2020-03-23 15:45:00,165.32,166.35,165.29,165.94,149698.0,143.4386,144.3322,143.4125,143.9765,149698.0
2020-03-23 15:50:00,165.97,166.37,165.21,166.22,589857.0,144.0025,144.3496,143.3431,144.2194,589857.0
2020-03-23 15:55:00,166.24,166.67,165.84,166.0,842875.0,144.2368,144.6099,143.8897,144.0285,842875.0
2020-03-24 09:30:00,161.25,162.3,161.25,162.05,185542.0,139.9072,140.8183,139.9072,140.6014,185542.0
2020-03-24 09:35:00,162.08,162.23,161.75,161.87,139869.0,140.6274,140.7575,140.3411,140.4452,139869.0
2020-03-24 09:40:00,161.85,162.43,161.81,162.04,112748.0,140.4278,140.9311,140.3931,140.5927,112748.0
2020-03-24 09:45:00,162.07,162.61,162.03,162.36,152635.0,140.6187,141.0872,140.584,140.8703,152635.0
2020-03-24 09:50:00,162.36,162.79,162.09,162.62,150086.0,140.8703,141.2434,140.6361,141.0959,150086.0
2020-03-24 09:55:00,162.63,162.77,162.22,162.48,177111.0,141.1046,141.2261,140.7489,140.9744,177111.0
2020-03-24 10:00:00,162.46,162.56,162.26,162.36,131227.0,140.9571,141.0439,140.7836,140.8703,131227.0
2020-03-24 10:05:00,162.34,162.64,162.12,162.49,83953.0,140.853,141.1133,140.6621,140.9831,83953.0
2020-03-24 10:10:00,162.53,162.64,162.17,162.3,90411.0,141.0178,141.1133,140.7055,140.8183,90411.0
2020-03-24 10:15:00,162.27,162.37,161.91,162.06,132908.0,140.7922,140.879,140.4799,140.61,132908.0
2020-03-24 10:20:00,162.14,162.29,161.71,161.71,245851.0,140.6794,140.8096,140.3064,140.3064,245851.0
2020-03-24 10:25:00,161.75,162.17,161.59,162.0,122873.0,140.3411,140.7055,140.2022,140.558,122873.0
2020-03-24 10:30:00,161.98,162.22,161.62,161.64,148624.0,140.5406,140.7489,140.2283,140.2456,148624.0
2020-03-24 10:35:00,161.64,161.97,161.28,161.54,192778.0,140.2456,140.532,139.9333,140.1589,192778.0
2020-03-24 10:40:00,161.57,162.05,161.25,162.03,356278.0,140.1849,140.6014,139.9072,140.584,356278.0
2020-03-24 10:45:00,162.03,162.92,162.0,162.86,315775.0,140.584,141.3562,140.558,141.3042,315775.0
2020-03-24 10:50:00,162.83,162.95,162.55,162.8,257470.0,141.2781,141.3822,141.0352,141.2521,257470.0
2020-03-24 10:55:00,162.86,163.15,162.85,163.03,139401.0,141.3042,141.5558,141.2955,141.4517,139401.0
2020-03-24 11:00:00,163.02,163.14,162.88,163.08,113346.0,141.443,141.5471,141.3215,141.495,113346.0
2020-03-24 11:05:00,163.06,163.23,162.79,163.16,115669.0,141.4777,141.6252,141.2434,141.5644,115669.0
2020-03-24 11:10:00,163.15,163.35,163.1,163.32,123944.0,141.5558,141.7293,141.5124,141.7033,123944.0
2020-03-24 11:15:00,163.32,163.55,163.23,163.34,187348.0,141.7033,141.9028,141.6252,141.7206,187348.0
2020-03-24 11:20:00,163.33,163.33,162.45,162.76,116276.0,141.7119,141.7119,140.9484,141.2174,116276.0
2020-03-24 11:25:00,162.78,162.91,162.22,162.53,107303.0,141.2347,141.3475,140.7489,141.0178,107303.0
2020-03-24 11:30:00,162.46,162.51,161.45,161.45,300825.0,140.9571,141.0005,140.0808,140.0808,300825.0
2020-03-24 11:35:00,161.47,161.53,161.01,161.29,231245.0,140.0981,140.1502,139.699,139.942,231245.0
2020-03-24 11:40:00,161.31,161.91,161.25,161.86,80380.0,139.9593,140.4799,139.9072,140.4365,80380.0
2020-03-24 11:45:00,161.89,161.96,161.49,161.56,64367.0,140.4625,140.5233,140.1155,140.1762,64367.0
2020-03-24 11:50:00,161.54,162.27,161.49,161.84,72792.0,140.1589,140.7922,140.1155,140.4192,72792.0
2020-03-24 11:55:00,161.83,162.22,161.54,161.61,54720.0,140.4105,140.7489,140.1589,140.2196,54720.0
2020-03-24 12:00:00,161.59,161.87,161.32,161.42,36862.0,140.2022,140.4452,139.968,140.0547,36862.0
2020-03-24 12:05:00,161.33,161.43,161.16,161.29,49474.0,139.9767,140.0634,139.8292,139.942,49474.0
2020-03-24 12:10:00,161.25,161.38,160.91,161.03,65829.0,139.9072,140.02,139.6123,139.7164,65829.0
2020-03-24 12:15:00,161.02,161.74,160.8,161.5,121795.0,139.7077,140.3324,139.5168,140.1242,121795.0
2020-03-24 12:20:00,161.53,161.69,161.27,161.46,29866.0,140.1502,140.289,139.9246,140.0895,29866.0
2020-03-24 12:25:00,161.41,161.41,160.82,160.88,21929.0,140.0461,140.0461,139.5342,139.5862,21929.0
2020-03-24 12:30:00,160.83,161.06,160.56,160.64,84413.0,139.5428,139.7424,139.3086,139.378,84413.0
2020-03-24 12:35:00,160.61,160.64,160.41,160.59,58191.0,139.352,139.378,139.1784,139.3346,58191.0
2020-03-24 12:40:00,160.57,161.06,160.45,160.91,127481.0,139.3173,139.7424,139.2131,139.6123,127481.0
2020-03-24 12:45:00,160.96,161.3,160.9,160.98,75451.0,139.6556,139.9506,139.6036,139.673,75451.0
2020-03-24 12:50:00,161.0,161.43,160.93,161.31,114409.0,139.6903,140.0634,139.6296,139.9593,114409.0
2020-03-24 12:55:00,161.38,161.95,161.32,161.95,25433.0,140.02,140.5146,139.968,140.5146,25433.0
2020-03-24 13:00:00,161.84,162.8,161.77,162.8,52461.0,140.4192,141.2521,140.3584,141.2521,52461.0
2020-03-24 13:05:00,162.83,163.6,162.67,162.99,102874.0,141.2781,141.9462,141.1393,141.4169,102874.0
2020-03-24 13:10:00,162.99,163.2,162.64,162.76,89462.0,141.4169,141.5991,141.1133,141.2174,89462.0
2020-03-24 13:15:00,162.89,163.9,162.46,163.78,82181.0,141.3302,142.2065,140.9571,142.1024,82181.0
2020-03-24 13:20:00,163.79,163.95,163.51,163.82,77615.0,142.1111,142.2499,141.8681,142.1371,77615.0
2020-03-24 13:25:00,164.0,164.05,163.72,163.89,112326.0,142.2933,142.3366,142.0503,142.1978,112326.0
2020-03-24 13:30:00,163.79,163.83,163.37,163.52,76234.0,142.1111,142.1458,141.7466,141.8768,76234.0
2020-03-24 13:35:00,163.49,163.84,163.49,163.74,76086.0,141.8508,142.1544,141.8508,142.0677,76086.0
2020-03-24 13:40:00,163.71,163.94,163.55,163.78,72144.0,142.0416,142.2412,141.9028,142.1024,72144.0
2020-03-24 13:45:00,163.84,164.1,163.55,163.88,116543.0,142.1544,142.38,141.9028,142.1891,116543.0
2020-03-24 13:50:00,163.88,164.17,163.81,164.05,121986.0,142.1891,142.4408,142.1284,142.3366,121986.0
2020-03-24 13:55:00,164.05,164.17,163.83,164.1,97450.0,142.3366,142.4408,142.1458,142.38,97450.0
2020-03-24 14:00:00,164.07,164.08,162.76,163.62,170728.0,142.354,142.3627,141.2174,141.9636,170728.0
2020-03-24 14:05:00,163.62,164.07,163.04,164.07,64245.0,141.9636,142.354,141.4603,142.354,64245.0
2020-03-24 14:10:00,164.08,164.51,163.75,163.75,92717.0,142.3627,142.7358,142.0764,142.0764,92717.0
2020-03-24 14:15:00,163.64,164.57,163.63,164.42,95820.0,141.9809,142.7878,141.9722,142.6577,95820.0
2020-03-24 14:20:00,164.39,164.63,164.06,164.3,106816.0,142.6316,142.8399,142.3453,142.5536,106816.0
2020-03-24 14:25:00,164.31,164.43,163.91,164.15,108791.0,142.5622,142.6663,142.2152,142.4234,108791.0
2020-03-24 14:30:00,164.17,164.81,163.66,164.7,106369.0,142.4408,142.9961,141.9983,142.9006,106369.0
2020-03-24 14:35:00,164.61,164.82,164.35,164.58,112406.0,142.8225,143.0047,142.5969,142.7965,112406.0
2020-03-24 14:40:00,164.59,164.67,164.22,164.61,91318.0,142.8052,142.8746,142.4841,142.8225,91318.0
2020-03-24 14:45:00,164.64,165.0,164.27,164.96,75029.0,142.8486,143.1609,142.5275,143.1262,75029.0
2020-03-24 14:50:00,165.0,165.14,164.75,164.9,127759.0,143.1609,143.2824,142.944,143.0741,127759.0
2020-03-24 14:55:00,164.85,165.43,164.21,165.03,118479.0,143.0308,143.534,142.4755,143.1869,118479.0
2020-03-24 15:00:00,164.91,165.45,164.43,164.62,97682.0,143.0828,143.5513,142.6663,142.8312,97682.0
2020-03-24 15:05:00,164.59,165.21,164.48,164.95,92684.0,142.8052,143.3431,142.7097,143.1175,92684.0
2020-03-24 15:10:00,164.92,165.17,164.58,164.76,96574.0,143.0915,143.3084,142.7965,142.9527,96574.0
2020-03-24 15:15:00,164.76,164.83,164.07,164.58,127871.0,142.9527,143.0134,142.354,142.7965,127871.0
2020-03-24 15:20:00,164.48,164.56,163.83,164.02,93247.0,142.7097,142.7791,142.1458,142.3106,93247.0
2020-03-24 15:25:00,163.99,164.21,163.57,164.06,75627.0,142.2846,142.4755,141.9202,142.3453,75627.0
2020-03-24 15:30:00,164.08,164.15,163.65,163.76,79565.0,142.3627,142.4234,141.9896,142.085,79565.0
2020-03-24 15:35:00,163.77,164.21,163.77,164.15,116700.0,142.0937,142.4755,142.0937,142.4234,116700.0
2020-03-24 15:40:00,164.13,164.44,163.9,164.25,204345.0,142.4061,142.675,142.2065,142.5102,204345.0
2020-03-24 15:45:00,164.19,164.31,163.59,163.76,259746.0,142.4581,142.5622,141.9375,142.085,259746.0
2020-03-24 15:50:00,163.71,164.05,163.27,163.5,259279.0,142.0416,142.3366,141.6599,141.8594,259279.0
2020-03-24 15:55:00,163.47,163.48,162.91,163.2,613789.0,141.8334,141.8421,141.3475,141.5991,613789.0
2020-03-25 09:30:00,163.59,163.98,163.59,163.75,111372.0,141.9375,142.2759,141.9375,142.0764,111372.0
2020-03-25 09:35:00,163.76,163.87,163.42,163.68,132685.0,142.085,142.1805,141.79,142.0156,132685.0
2020-03-25 09:40:00,163.68,163.74,163.42,163.42,135193.0,142.0156,142.0677,141.79,141.79,135193.0
2020-03-25 09:45:00,163.42,163.98,163.21,163.92,238492.0,141.79,142.2759,141.6078,142.2239,238492.0
2020-03-25 09:50:00,163.92,164.57,163.82,164.36,84267.0,142.2239,142.7878,142.1371,142.6056,84267.0
2020-03-25 09:55:00,164.31,164.73,164.17,164.5,78457.0,142.5622,142.9266,142.4408,142.7271,78457.0
2020-03-25 10:00:00,164.51,164.6,164.25,164.25,95954.0,142.7358,142.8138,142.5102,142.5102,95954.0
2020-03-25 10:05:00,164.25,164.31,163.7,163.7,74842.0,142.5102,142.5622,142.033,142.033,74842.0
2020-03-25 10:10:00,163.73,164.11,163.54,164.06,84601.0,142.059,142.3887,141.8941,142.3453,84601.0
2020-03-25 10:15:00,164.01,164.96,163.92,164.89,130159.0,142.3019,143.1262,142.2239,143.0655,130159.0
2020-03-25 10:20:00,164.86,165.06,164.45,164.47,68995.0,143.0394,143.213,142.6837,142.7011,68995.0
2020-03-25 10:25:00,164.47,164.63,164.4,164.55,44783.0,142.7011,142.8399,142.6403,142.7705,44783.0
2020-03-25 10:30:00,164.45,164.67,164.38,164.54,64906.0,142.6837,142.8746,142.623,142.7618,64906.0
2020-03-25 10:35:00,164.51,164.77,164.3,164.77,55661.0,142.7358,142.9613,142.5536,142.9613,55661.0
2020-03-25 10:40:00,164.84,165.04,164.58,164.91,36151.0,143.0221,143.1956,142.7965,143.0828,36151.0
2020-03-25 10:45:00,164.87,165.15,164.71,164.78,86767.0,143.0481,143.2911,142.9093,142.97,86767.0
2020-03-25 10:50:00,164.83,165.54,164.75,165.41,62278.0,143.0134,143.6294,142.944,143.5166,62278.0
2020-03-25 10:55:00,165.34,165.71,165.29,165.37,97228.0,143.4559,143.7769,143.4125,143.4819,97228.0
2020-03-25 11:00:00,165.32,165.55,165.12,165.35,133836.0,143.4386,143.6381,143.265,143.4646,133836.0
2020-03-25 11:05:00,165.33,165.82,165.27,165.82,60141.0,143.4472,143.8724,143.3952,143.8724,60141.0
2020-03-25 11:10:00,165.77,165.87,165.38,165.38,86044.0,143.829,143.9158,143.4906,143.4906,86044.0
2020-03-25 11:15:00,165.43,165.96,165.29,165.42,99063.0,143.534,143.9938,143.4125,143.5253,99063.0
2020-03-25 11:20:00,165.43,165.76,164.77,165.08,130252.0,143.534,143.8203,142.9613,143.2303,130252.0
2020-03-25 11:25:00,165.08,165.15,164.98,165.04,31286.0,143.2303,143.2911,143.1436,143.1956,31286.0
2020-03-25 11:30:00,165.02,165.15,164.97,165.03,42241.0,143.1783,143.2911,143.1349,143.1869,42241.0
2020-03-25 11:35:00,165.05,165.09,164.89,165.03,42357.0,143.2043,143.239,143.0655,143.1869,42357.0
2020-03-25 11:40:00,165.04,165.04,164.78,164.8,37515.0,143.1956,143.1956,142.97,142.9874,37515.0
2020-03-25 11:45:00,164.79,164.93,164.7,164.81,32558.0,142.9787,143.1002,142.9006,142.9961,32558.0
2020-03-25 11:50:00,164.8,165.03,164.61,164.84,71826.0,142.9874,143.1869,142.8225,143.0221,71826.0
2020-03-25 11:55:00,164.85,165.02,164.71,164.98,23509.0,143.0308,143.1783,142.9093,143.1436,23509.0
2020-03-25 12:00:00,164.95,165.48,164.89,165.37,37196.0,143.1175,143.5774,143.0655,143.4819,37196.0
2020-03-25 12:05:00,165.4,165.62,165.26,165.28,55809.0,143.508,143.6988,143.3865,143.4038,55809.0
2020-03-25 12:10:00,165.3,165.4,164.92,165.06,53532.0,143.4212,143.508,143.0915,143.213,53532.0
2020-03-25 12:15:00,165.01,165.52,164.99,165.14,48146.0,143.1696,143.6121,143.1522,143.2824,48146.0
2020-03-25 12:20:00,165.14,165.77,165.14,165.65,65818.0,143.2824,143.829,143.2824,143.7249,65818.0
2020-03-25 12:25:00,165.67,165.84,165.3,165.46,43312.0,143.7422,143.8897,143.4212,143.56,43312.0
2020-03-25 12:30:00,165.46,165.55,165.19,165.21,54095.0,143.56,143.6381,143.3258,143.3431,54095.0
2020-03-25 12:35:00,165.25,165.38,165.17,165.29,52968.0,143.3778,143.4906,143.3084,143.4125,52968.0
2020-03-25 12:40:00,165.32,165.41,165.01,165.04,92813.0,143.4386,143.5166,143.1696,143.1956,92813.0
2020-03-25 12:45:00,165.05,165.3,165.05,165.13,63817.0,143.2043,143.4212,143.2043,143.2737,63817.0
2020-03-25 12:50:00,165.15,165.31,164.83,165.31,93967.0,143.2911,143.4299,143.0134,143.4299,93967.0
2020-03-25 12:55:00,165.28,165.65,165.26,165.58,99739.0,143.4038,143.7249,143.3865,143.6641,99739.0
2020-03-25 13:00:00,165.57,165.95,165.48,165.71,119066.0,143.6555,143.9852,143.5774,143.7769,119066.0
2020-03-25 13:05:00,165.7,165.92,165.51,165.57,85646.0,143.7683,143.9591,143.6034,143.6555,85646.0
2020-03-25 13:10:00,165.56,166.2,165.55,166.1,100246.0,143.6468,144.2021,143.6381,144.1153,100246.0
2020-03-25 13:15:00,166.1,166.68,165.99,166.31,142740.0,144.1153,144.6185,144.0199,144.2975,142740.0
2020-03-25 13:20:00,166.31,166.5,165.93,166.06,165395.0,144.2975,144.4624,143.9678,144.0806,165395.0
2020-03-25 13:25:00,166.07,166.43,165.91,166.41,110496.0,144.0893,144.4016,143.9505,144.3843,110496.0
2020-03-25 13:30:00,166.44,166.59,166.24,166.49,102072.0,144.4103,144.5405,144.2368,144.4537,102072.0
2020-03-25 13:35:00,166.48,166.53,166.23,166.38,85233.0,144.445,144.4884,144.2281,144.3583,85233.0
2020-03-25 13:40:00,166.45,166.59,166.39,166.46,87808.0,144.419,144.5405,144.3669,144.4277,87808.0
2020-03-25 13:45:00,166.45,166.47,166.32,166.36,113663.0,144.419,144.4363,144.3062,144.3409,113663.0
2020-03-25 13:50:00,166.36,166.47,166.24,166.27,105292.0,144.3409,144.4363,144.2368,144.2628,105292.0
2020-03-25 13:55:00,166.3,166.42,166.18,166.26,235260.0,144.2888,144.393,144.1847,144.2541,235260.0
2020-03-25 14:00:00,166.24,166.25,165.81,165.98,188920.0,144.2368,144.2455,143.8637,144.0112,188920.0
2020-03-25 14:05:00,165.98,166.04,165.83,165.88,71819.0,144.0112,144.0633,143.881,143.9244,71819.0
2020-03-25 14:10:00,165.87,165.93,165.5,165.55,76878.0,143.9158,143.9678,143.5947,143.6381,76878.0
2020-03-25 14:15:00,165.55,165.69,165.09,165.25,95865.0,143.6381,143.7596,143.239,143.3778,95865.0
2020-03-25 14:20:00,165.22,165.44,164.93,164.97,72743.0,143.3518,143.5427,143.1002,143.1349,72743.0
2020-03-25 14:25:00,164.97,165.27,164.92,165.03,69228.0,143.1349,143.3952,143.0915,143.1869,69228.0
2020-03-25 14:30:00,164.99,165.2,164.68,164.69,127191.0,143.1522,143.3344,142.8833,142.8919,127191.0
2020-03-25 14:35:00,164.69,165.05,164.68,165.04,101302.0,142.8919,143.2043,142.8833,143.1956,101302.0
2020-03-25 14:40:00,165.0,165.0,164.4,164.4,94115.0,143.1609,143.1609,142.6403,142.6403,94115.0
2020-03-25 14:45:00,164.38,164.46,163.94,163.94,104851.0,142.623,142.6924,142.2412,142.2412,104851.0
2020-03-25 14:50:00,163.93,164.2,163.02,163.2,185927.0,142.2325,142.4668,141.443,141.5991,185927.0
2020-03-25 14:55:00,163.18,163.52,162.22,163.01,243316.0,141.5818,141.8768,140.7489,141.4343,243316.0
2020-03-25 15:00:00,162.96,163.62,162.77,163.02,124493.0,141.3909,141.9636,141.2261,141.443,124493.0
2020-03-25 15:05:00,162.98,163.26,162.93,163.19,106685.0,141.4083,141.6512,141.3649,141.5905,106685.0
2020-03-25 15:10:00,163.16,163.23,162.62,162.63,186126.0,141.5644,141.6252,141.0959,141.1046,186126.0
2020-03-25 15:15:00,162.51,162.78,161.62,162.18,183196.0,141.0005,141.2347,140.2283,140.7142,183196.0
2020-03-25 15:20:00,162.11,162.35,161.79,161.93,68445.0,140.6534,140.8617,140.3758,140.4972,68445.0
2020-03-25 15:25:00,161.95,162.15,161.72,161.87,227093.0,140.5146,140.6881,140.315,140.4452,227093.0
2020-03-25 15:30:00,161.87,162.97,161.78,162.48,83388.0,140.4452,141.3996,140.3671,140.9744,83388.0
2020-03-25 15:35:00,162.44,163.07,162.3,162.74,89543.0,140.9397,141.4864,140.8183,141.2,89543.0
2020-03-25 15:40:00,162.67,163.08,162.42,162.91,304729.0,141.1393,141.495,140.9224,141.3475,304729.0
2020-03-25 15:45:00,162.86,163.25,162.27,162.97,275848.0,141.3042,141.6425,140.7922,141.3996,275848.0
2020-03-25 15:50:00,163.0,163.15,162.67,163.05,380104.0,141.4256,141.5558,141.1393,141.469,380104.0
2020-03-25 15:55:00,163.03,163.04,162.56,162.57,265793.0,141.4517,141.4603,141.0439,141.0525,265793.0
2020-03-26 09:30:00,164.0,164.47,163.99,164.37,155932.0,142.2933,142.7011,142.2846,142.6143,155932.0
2020-03-26 09:35:00,164.47,164.81,164.38,164.71,143513.0,142.7011,142.9961,142.623,142.9093,143513.0
2020-03-26 09:40:00,164.7,164.7,164.23,164.33,119394.0,142.9006,142.9006,142.4928,142.5796,119394.0
2020-03-26 09:45:00,164.34,164.42,163.83,164.06,178511.0,142.5883,142.6577,142.1458,142.3453,178511.0
2020-03-26 09:50:00,164.05,164.07,163.55,163.82,181966.0,142.3366,142.354,141.9028,142.1371,181966.0
2020-03-26 09:55:00,163.83,163.88,162.27,162.86,188549.0,142.1458,142.1891,140.7922,141.3042,188549.0
2020-03-26 10:00:00,162.85,162.98,162.5,162.69,258979.0,141.2955,141.4083,140.9918,141.1567,258979.0
2020-03-26 10:05:00,162.68,163.29,162.67,162.99,105600.0,141.148,141.6772,141.1393,141.4169,105600.0
2020-03-26 10:10:00,162.95,163.0,162.66,162.94,59578.0,141.3822,141.4256,141.1306,141.3736,59578.0
2020-03-26 10:15:00,162.94,163.31,162.74,163.12,120370.0,141.3736,141.6946,141.2,141.5297,120370.0
2020-03-26 10:20:00,163.08,163.19,162.83,162.92,134394.0,141.495,141.5905,141.2781,141.3562,134394.0
2020-03-26 10:25:00,162.9,162.99,162.74,162.87,51591.0,141.3389,141.4169,141.2,141.3128,51591.0
2020-03-26 10:30:00,162.86,163.04,162.78,162.91,84584.0,141.3042,141.4603,141.2347,141.3475,84584.0
2020-03-26 10:35:00,162.9,163.05,162.68,162.93,103002.0,141.3389,141.469,141.148,141.3649,103002.0
2020-03-26 10:40:00,162.92,163.66,162.73,163.57,169227.0,141.3562,141.9983,141.1914,141.9202,169227.0
2020-03-26 10:45:00,163.55,163.91,163.5,163.91,88444.0,141.9028,142.2152,141.8594,142.2152,88444.0
2020-03-26 10:50:00,163.9,164.41,163.75,164.28,147126.0,142.2065,142.649,142.0764,142.5362,147126.0
2020-03-26 10:55:00,164.28,164.35,163.74,163.83,135657.0,142.5362,142.5969,142.0677,142.1458,135657.0
2020-03-26 11:00:00,163.8,164.18,163.71,164.13,96624.0,142.1197,142.4494,142.0416,142.4061,96624.0
2020-03-26 11:05:00,164.15,164.24,164.03,164.14,74467.0,142.4234,142.5015,142.3193,142.4147,74467.0
2020-03-26 11:10:00,164.14,164.31,164.05,164.19,73135.0,142.4147,142.5622,142.3366,142.4581,73135.0
2020-03-26 11:15:00,164.2,164.42,164.14,164.42,90789.0,142.4668,142.6577,142.4147,142.6577,90789.0
2020-03-26 11:20:00,164.35,164.38,163.36,163.53,392154.0,142.5969,142.623,141.738,141.8855,392154.0
2020-03-26 11:25:00,163.5,163.67,163.12,163.33,99309.0,141.8594,142.0069,141.5297,141.7119,99309.0
2020-03-26 11:30:00,163.37,163.78,163.35,163.63,103379.0,141.7466,142.1024,141.7293,141.9722,103379.0
2020-03-26 11:35:00,163.64,163.98,163.6,163.7,67342.0,141.9809,142.2759,141.9462,142.033,67342.0
2020-03-26 11:40:00,163.67,163.71,163.35,163.54,33638.0,142.0069,142.0416,141.7293,141.8941,33638.0
2020-03-26 11:45:00,163.56,163.87,163.4,163.83,54588.0,141.9115,142.1805,141.7727,142.1458,54588.0
2020-03-26 11:50:00,163.85,164.03,163.66,163.7,49432.0,142.1631,142.3193,141.9983,142.033,49432.0
2020-03-26 11:55:00,163.68,163.73,163.4,163.48,24703.0,142.0156,142.059,141.7727,141.8421,24703.0
2020-03-26 12:00:00,163.43,163.78,163.32,163.6,98015.0,141.7987,142.1024,141.7033,141.9462,98015.0
2020-03-26 12:05:00,163.61,163.85,163.53,163.77,51025.0,141.9549,142.1631,141.8855,142.0937,51025.0
2020-03-26 12:10:00,163.76,163.92,163.64,163.92,62640.0,142.085,142.2239,141.9809,142.2239,62640.0
2020-03-26 12:15:00,163.92,164.11,163.61,164.1,52420.0,142.2239,142.3887,141.9549,142.38,52420.0
2020-03-26 12:20:00,164.11,164.27,163.94,164.14,107498.0,142.3887,142.5275,142.2412,142.4147,107498.0
2020-03-26 12:25:00,164.07,164.27,164.04,164.25,57799.0,142.354,142.5275,142.328,142.5102,57799.0
2020-03-26 12:30:00,164.26,164.45,164.19,164.25,77470.0,142.5189,142.6837,142.4581,142.5102,77470.0
2020-03-26 12:35:00,164.25,164.43,164.04,164.12,85666.0,142.5102,142.6663,142.328,142.3974,85666.0
2020-03-26 12:40:00,164.12,164.21,163.89,164.03,76062.0,142.3974,142.4755,142.1978,142.3193,76062.0
2020-03-26 12:45:00,164.0,164.08,163.61,163.89,89080.0,142.2933,142.3627,141.9549,142.1978,89080.0
2020-03-26 12:50:00,163.88,164.22,163.87,164.12,48928.0,142.1891,142.4841,142.1805,142.3974,48928.0
2020-03-26 12:55:00,164.09,164.14,163.81,163.96,113825.0,142.3714,142.4147,142.1284,142.2586,113825.0
2020-03-26 13:00:00,163.97,165.1,163.85,165.02,179742.0,142.2672,143.2477,142.1631,143.1783,179742.0
2020-03-26 13:05:00,164.98,165.68,164.97,165.51,65218.0,143.1436,143.7509,143.1349,143.6034,65218.0
2020-03-26 13:10:00,165.52,165.52,164.52,164.97,92133.0,143.6121,143.6121,142.7444,143.1349,92133.0
2020-03-26 13:15:00,165.0,165.02,164.74,164.85,68926.0,143.1609,143.1783,142.9353,143.0308,68926.0
2020-03-26 13:20:00,164.81,165.14,164.63,165.02,79705.0,142.9961,143.2824,142.8399,143.1783,79705.0
2020-03-26 13:25:00,165.05,165.1,164.62,164.7,42196.0,143.2043,143.2477,142.8312,142.9006,42196.0
2020-03-26 13:30:00,164.71,165.1,164.58,164.82,129638.0,142.9093,143.2477,142.7965,143.0047,129638.0
2020-03-26 13:35:00,164.74,165.16,164.74,165.05,89826.0,142.9353,143.2997,142.9353,143.2043,89826.0
2020-03-26 13:40:00,165.01,165.19,164.97,165.12,45499.0,143.1696,143.3258,143.1349,143.265,45499.0
2020-03-26 13:45:00,165.14,165.43,165.13,165.27,54097.0,143.2824,143.534,143.2737,143.3952,54097.0
2020-03-26 13:50:00,165.29,165.29,164.85,164.9,69661.0,143.4125,143.4125,143.0308,143.0741,69661.0
2020-03-26 13:55:00,164.91,164.99,164.68,164.69,134820.0,143.0828,143.1522,142.8833,142.8919,134820.0
2020-03-26 14:00:00,164.64,164.7,163.83,163.94,332651.0,142.8486,142.9006,142.1458,142.2412,332651.0
2020-03-26 14:05:00,163.9,164.02,163.72,163.91,52366.0,142.2065,142.3106,142.0503,142.2152,52366.0
2020-03-26 14:10:00,163.91,164.82,163.91,164.74,225964.0,142.2152,143.0047,142.2152,142.9353,225964.0
2020-03-26 14:15:00,164.75,164.83,164.18,164.71,73517.0,142.944,143.0134,142.4494,142.9093,73517.0
2020-03-26 14:20:00,164.66,164.91,164.28,164.69,24563.0,142.8659,143.0828,142.5362,142.8919,24563.0
2020-03-26 14:25:00,164.63,164.89,164.53,164.63,39381.0,142.8399,143.0655,142.7531,142.8399,39381.0
2020-03-26 14:30:00,164.65,164.65,163.37,163.85,95236.0,142.8572,142.8572,141.7466,142.1631,95236.0
2020-03-26 14:35:00,163.96,164.42,163.93,164.31,49911.0,142.2586,142.6577,142.2325,142.5622,49911.0
2020-03-26 14:40:00,164.25,164.96,164.07,164.81,46819.0,142.5102,143.1262,142.354,142.9961,46819.0
2020-03-26 14:45:00,164.82,165.1,164.21,164.28,98942.0,143.0047,143.2477,142.4755,142.5362,98942.0
2020-03-26 14:50:00,164.28,164.3,163.74,163.85,115083.0,142.5362,142.5536,142.0677,142.1631,115083.0
2020-03-26 14:55:00,163.85,164.06,163.24,163.44,266523.0,142.1631,142.3453,141.6339,141.8074,266523.0
2020-03-26 15:00:00,163.49,163.68,163.36,163.47,112402.0,141.8508,142.0156,141.738,141.8334,112402.0
2020-03-26 15:05:00,163.47,163.56,163.25,163.3,63497.0,141.8334,141.9115,141.6425,141.6859,63497.0
2020-03-26 15:10:00,163.34,163.38,162.84,163.1,90272.0,141.7206,141.7553,141.2868,141.5124,90272.0
2020-03-26 15:15:00,163.06,163.14,162.82,163.03,59782.0,141.4777,141.5471,141.2694,141.4517,59782.0
2020-03-26 15:20:00,163.03,163.15,162.71,162.72,49536.0,141.4517,141.5558,141.174,141.1827,49536.0
2020-03-26 15:25:00,162.67,162.71,162.43,162.68,94611.0,141.1393,141.174,140.9311,141.148,94611.0
2020-03-26 15:30:00,162.68,163.44,162.67,163.37,193804.0,141.148,141.8074,141.1393,141.7466,193804.0
2020-03-26 15:35:00,163.45,163.63,162.8,162.85,151400.0,141.8161,141.9722,141.2521,141.2955,151400.0
2020-03-26 15:40:00,162.85,163.44,162.85,163.35,70701.0,141.2955,141.8074,141.2955,141.7293,70701.0
2020-03-26 15:45:00,163.35,163.71,163.27,163.63,93341.0,141.7293,142.0416,141.6599,141.9722,93341.0
2020-03-26 15:50:00,163.62,163.86,163.39,163.46,169270.0,141.9636,142.1718,141.764,141.8247,169270.0
2020-03-26 15:55:00,163.49,163.66,163.08,163.32,477821.0,141.8508,141.9983,141.495,141.7033,477821.0
2020-03-27 09:30:00,165.52,165.53,165.32,165.49,119928.0,143.6121,143.6208,143.4386,143.586,119928.0
2020-03-27 09:35:00,165.48,165.49,165.3,165.4,145478.0,143.5774,143.586,143.4212,143.508,145478.0
2020-03-27 09:40:00,165.4,165.52,165.3,165.31,123629.0,143.508,143.6121,143.4212,143.4299,123629.0
2020-03-27 09:45:00,165.3,165.6,165.25,165.43,121670.0,143.4212,143.6815,143.3778,143.534,121670.0
2020-03-27 09:50:00,165.44,165.65,165.17,165.37,256547.0,143.5427,143.7249,143.3084,143.4819,256547.0
2020-03-27 09:55:00,165.37,165.39,165.08,165.09,102494.0,143.4819,143.4993,143.2303,143.239,102494.0
2020-03-27 10:00:00,165.08,165.18,164.84,165.08,123865.0,143.2303,143.3171,143.0221,143.2303,123865.0
2020-03-27 10:05:00,165.03,165.12,164.88,165.0,58353.0,143.1869,143.265,143.0568,143.1609,58353.0
2020-03-27 10:10:00,164.99,165.03,164.75,164.89,70587.0,143.1522,143.1869,142.944,143.0655,70587.0
2020-03-27 10:15:00,164.88,164.98,164.59,164.96,117978.0,143.0568,143.1436,142.8052,143.1262,117978.0
2020-03-27 10:20:00,164.95,165.01,164.78,164.92,60342.0,143.1175,143.1696,142.97,143.0915,60342.0
2020-03-27 10:25:00,164.92,165.15,164.74,165.14,124851.0,143.0915,143.2911,142.9353,143.2824,124851.0
2020-03-27 10:30:00,165.08,165.31,165.02,165.22,41860.0,143.2303,143.4299,143.1783,143.3518,41860.0
2020-03-27 10:35:00,165.2,165.66,165.19,165.6,84777.0,143.3344,143.7335,143.3258,143.6815,84777.0
2020-03-27 10:40:00,165.57,165.86,165.52,165.71,124493.0,143.6555,143.9071,143.6121,143.7769,124493.0
2020-03-27 10:45:00,165.71,165.8,165.65,165.74,48337.0,143.7769,143.855,143.7249,143.803,48337.0
2020-03-27 10:50:00,165.74,166.0,165.74,165.78,67372.0,143.803,144.0285,143.803,143.8377,67372.0
2020-03-27 10:55:00,165.78,166.27,165.78,166.2,137259.0,143.8377,144.2628,143.8377,144.2021,137259.0
2020-03-27 11:00:00,166.19,166.28,166.08,166.14,44194.0,144.1934,144.2715,144.098,144.15,44194.0
2020-03-27 11:05:00,166.1,166.13,165.59,165.77,88866.0,144.1153,144.1413,143.6728,143.829,88866.0
2020-03-27 11:10:00,165.78,165.87,165.64,165.79,87597.0,143.8377,143.9158,143.7162,143.8463,87597.0
2020-03-27 11:15:00,165.77,165.77,165.19,165.26,89581.0,143.829,143.829,143.3258,143.3865,89581.0
2020-03-27 11:20:00,165.29,165.76,165.19,165.71,70576.0,143.4125,143.8203,143.3258,143.7769,70576.0
2020-03-27 11:25:00,165.62,165.83,165.55,165.74,67107.0,143.6988,143.881,143.6381,143.803,67107.0
2020-03-27 11:30:00,165.68,165.92,165.68,165.78,69201.0,143.7509,143.9591,143.7509,143.8377,69201.0
2020-03-27 11:35:00,165.74,165.87,165.64,165.79,104600.0,143.803,143.9158,143.7162,143.8463,104600.0
2020-03-27 11:40:00,165.8,165.86,165.63,165.63,34824.0,143.855,143.9071,143.7075,143.7075,34824.0
2020-03-27 11:45:00,165.66,165.74,165.57,165.74,77387.0,143.7335,143.803,143.6555,143.803,77387.0
2020-03-27 11:50:00,165.73,165.79,165.63,165.79,66326.0,143.7943,143.8463,143.7075,143.8463,66326.0
2020-03-27 11:55:00,165.78,165.91,165.67,165.91,53741.0,143.8377,143.9505,143.7422,143.9505,53741.0
2020-03-27 12:00:00,165.93,165.98,165.8,165.97,47124.0,143.9678,144.0112,143.855,144.0025,47124.0
2020-03-27 12:05:00,165.92,166.11,165.81,165.86,83483.0,143.9591,144.124,143.8637,143.9071,83483.0
2020-03-27 12:10:00,165.87,166.12,165.85,165.95,40477.0,143.9158,144.1327,143.8984,143.9852,40477.0
2020-03-27 12:15:00,165.95,166.17,165.88,166.07,81522.0,143.9852,144.176,143.9244,144.0893,81522.0
2020-03-27 12:20:00,166.1,166.15,165.8,165.8,63818.0,144.1153,144.1587,143.855,143.855,63818.0
2020-03-27 12:25:00,165.78,166.13,165.66,166.04,72030.0,143.8377,144.1413,143.7335,144.0633,72030.0
2020-03-27 12:30:00,166.07,166.21,166.0,166.06,75871.0,144.0893,144.2108,144.0285,144.0806,75871.0
2020-03-27 12:35:00,166.05,166.22,165.99,166.11,113065.0,144.0719,144.2194,144.0199,144.124,113065.0
2020-03-27 12:40:00,166.11,166.11,165.65,165.66,74651.0,144.124,144.124,143.7249,143.7335,74651.0
2020-03-27 12:45:00,165.66,165.78,165.53,165.76,105869.0,143.7335,143.8377,143.6208,143.8203,105869.0
2020-03-27 12:50:00,165.75,165.97,165.58,165.95,65265.0,143.8116,144.0025,143.6641,143.9852,65265.0
2020-03-27 12:55:00,165.92,165.92,165.67,165.8,55901.0,143.9591,143.9591,143.7422,143.855,55901.0
2020-03-27 13:00:00,165.79,166.47,165.79,166.47,143392.0,143.8463,144.4363,143.8463,144.4363,143392.0
2020-03-27 13:05:00,166.45,166.49,166.03,166.13,91721.0,144.419,144.4537,144.0546,144.1413,91721.0
2020-03-27 13:10:00,166.13,166.19,165.86,166.06,156524.0,144.1413,144.1934,143.9071,144.0806,156524.0
2020-03-27 13:15:00,166.06,166.31,166.05,166.22,198318.0,144.0806,144.2975,144.0719,144.2194,198318.0
2020-03-27 13:20:00,166.22,166.31,165.74,165.75,89324.0,144.2194,144.2975,143.803,143.8116,89324.0
2020-03-27 13:25:00,165.75,166.06,165.62,165.65,125398.0,143.8116,144.0806,143.6988,143.7249,125398.0
2020-03-27 13:30:00,165.7,165.79,165.39,165.49,70390.0,143.7683,143.8463,143.4993,143.586,70390.0
2020-03-27 13:35:00,165.51,165.72,165.47,165.63,96169.0,143.6034,143.7856,143.5687,143.7075,96169.0
2020-03-27 13:40:00,165.65,165.7,165.47,165.66,106091.0,143.7249,143.7683,143.5687,143.7335,106091.0
2020-03-27 13:45:00,165.66,165.71,165.54,165.58,62820.0,143.7335,143.7769,143.6294,143.6641,62820.0
2020-03-27 13:50:00,165.58,165.62,165.42,165.59,112267.0,143.6641,143.6988,143.5253,143.6728,112267.0
2020-03-27 13:55:00,165.58,165.66,165.44,165.6,113230.0,143.6641,143.7335,143.5427,143.6815,113230.0
2020-03-27 14:00:00,165.57,165.91,165.39,165.91,194028.0,143.6555,143.9505,143.4993,143.9505,194028.0
2020-03-27 14:05:00,165.94,165.95,165.57,165.69,100310.0,143.9765,143.9852,143.6555,143.7596,100310.0
2020-03-27 14:10:00,165.65,165.7,165.51,165.61,85872.0,143.7249,143.7683,143.6034,143.6902,85872.0
2020-03-27 14:15:00,165.58,165.64,165.49,165.52,95148.0,143.6641,143.7162,143.586,143.6121,95148.0
2020-03-27 14:20:00,165.49,165.64,165.31,165.57,122007.0,143.586,143.7162,143.4299,143.6555,122007.0
2020-03-27 14:25:00,165.56,165.75,165.54,165.75,142994.0,143.6468,143.8116,143.6294,143.8116,142994.0
2020-03-27 14:30:00,165.75,165.8,165.56,165.59,104127.0,143.8116,143.855,143.6468,143.6728,104127.0
2020-03-27 14:35:00,165.58,165.78,165.4,165.47,130603.0,143.6641,143.8377,143.508,143.5687,130603.0
2020-03-27 14:40:00,165.46,165.5,165.28,165.29,206117.0,143.56,143.5947,143.4038,143.4125,206117.0
2020-03-27 14:45:00,165.31,165.48,165.26,165.44,151206.0,143.4299,143.5774,143.3865,143.5427,151206.0
2020-03-27 14:50:00,165.45,165.55,165.28,165.36,230475.0,143.5513,143.6381,143.4038,143.4733,230475.0
2020-03-27 14:55:00,165.36,165.38,164.98,165.16,206773.0,143.4733,143.4906,143.1436,143.2997,206773.0
2020-03-27 15:00:00,165.18,165.58,165.17,165.58,113860.0,143.3171,143.6641,143.3084,143.6641,113860.0
2020-03-27 15:05:00,165.59,165.92,165.58,165.91,86231.0,143.6728,143.9591,143.6641,143.9505,86231.0
2020-03-27 15:10:00,165.93,166.58,165.92,166.34,196074.0,143.9678,144.5318,143.9591,144.3235,196074.0
2020-03-27 15:15:00,166.32,166.48,165.99,166.15,120628.0,144.3062,144.445,144.0199,144.1587,120628.0
2020-03-27 15:20:00,166.15,166.38,166.02,166.37,96256.0,144.1587,144.3583,144.0459,144.3496,96256.0
2020-03-27 15:25:00,166.36,166.79,166.35,166.78,132319.0,144.3409,144.714,144.3322,144.7053,132319.0
2020-03-27 15:30:00,166.78,167.12,166.6,166.96,163010.0,144.7053,145.0003,144.5491,144.8615,163010.0
2020-03-27 15:35:00,166.95,167.9,166.94,167.54,203929.0,144.8528,145.6771,144.8441,145.3647,203929.0
2020-03-27 15:40:00,167.5,167.8,166.97,167.65,271275.0,145.33,145.5903,144.8702,145.4602,271275.0
2020-03-27 15:45:00,167.67,168.0,167.37,167.97,383468.0,145.4775,145.7638,145.2172,145.7378,383468.0
2020-03-27 15:50:00,167.99,168.25,167.16,167.26,355468.0,145.7552,145.9807,145.035,145.1218,355468.0
2020-03-27 15:55:00,167.25,168.16,167.24,167.5,586703.0,145.1131,145.9027,145.1044,145.33,586703.0
2020-03-30 09:30:00,168.42,168.72,168.3,168.7,224949.0,146.1282,146.3885,146.0241,146.3712,224949.0
2020-03-30 09:35:00,168.7,168.89,168.68,168.81,237865.0,146.3712,146.536,146.3538,146.4666,237865.0
2020-03-30 09:40:00,168.82,168.98,168.67,168.94,123287.0,146.4753,146.6141,146.3452,146.5794,123287.0
2020-03-30 09:45:00,168.94,169.2,168.9,169.12,118566.0,146.5794,146.805,146.5447,146.7356,118566.0
2020-03-30 09:50:00,169.11,169.5,169.04,169.39,199434.0,146.7269,147.0653,146.6662,146.9699,199434.0
2020-03-30 09:55:00,169.42,169.51,169.32,169.47,84097.0,146.9959,147.074,146.9091,147.0393,84097.0
2020-03-30 10:00:00,169.46,169.59,169.31,169.49,86208.0,147.0306,147.1434,146.9004,147.0566,86208.0
2020-03-30 10:05:00,169.46,169.5,169.3,169.36,125269.0,147.0306,147.0653,146.8918,146.9438,125269.0
2020-03-30 10:10:00,169.38,169.7,169.37,169.52,74085.0,146.9612,147.2388,146.9525,147.0826,74085.0
2020-03-30 10:15:00,169.58,169.7,169.52,169.64,49173.0,147.1347,147.2388,147.0826,147.1868,49173.0
2020-03-30 10:20:00,169.65,169.86,169.38,169.42,113969.0,147.1954,147.3776,146.9612,146.9959,113969.0
2020-03-30 10:25:00,169.38,169.59,169.22,169.41,88592.0,146.9612,147.1434,146.8224,146.9872,88592.0
2020-03-30 10:30:00,169.41,169.83,169.37,169.69,40235.0,146.9872,147.3516,146.9525,147.2301,40235.0
2020-03-30 10:35:00,169.71,169.91,169.55,169.81,70055.0,147.2475,147.421,147.1087,147.3343,70055.0
2020-03-30 10:40:00,169.83,170.09,169.81,170.05,148715.0,147.3516,147.5772,147.3343,147.5425,148715.0
2020-03-30 10:45:00,170.01,170.11,169.75,169.77,104279.0,147.5078,147.5946,147.2822,147.2996,104279.0
2020-03-30 10:50:00,169.78,169.93,169.7,169.73,109935.0,147.3082,147.4384,147.2388,147.2649,109935.0
2020-03-30 10:55:00,169.74,169.86,169.51,169.61,75594.0,147.2735,147.3776,147.074,147.1607,75594.0
2020-03-30 11:00:00,169.61,169.69,169.13,169.13,110474.0,147.1607,147.2301,146.7443,146.7443,110474.0
2020-03-30 11:05:00,169.13,169.3,168.95,169.04,99947.0,146.7443,146.8918,146.5881,146.6662,99947.0
2020-03-30 11:10:00,169.06,169.2,168.98,169.06,152249.0,146.6835,146.805,146.6141,146.6835,152249.0
2020-03-30 11:15:00,169.04,169.1,168.68,168.82,80297.0,146.6662,146.7182,146.3538,146.4753,80297.0
2020-03-30 11:20:00,168.84,169.34,168.83,169.3,104946.0,146.4926,146.9265,146.484,146.8918,104946.0
2020-03-30 11:25:00,169.31,169.34,169.06,169.07,21446.0,146.9004,146.9265,146.6835,146.6922,21446.0
2020-03-30 11:30:00,169.1,169.16,168.9,168.9,60822.0,146.7182,146.7703,146.5447,146.5447,60822.0
2020-03-30 11:35:00,168.92,169.0,168.68,168.83,74566.0,146.5621,146.6315,146.3538,146.484,74566.0
2020-03-30 11:40:00,168.83,168.84,168.45,168.52,68260.0,146.484,146.4926,146.1543,146.215,68260.0
2020-03-30 11:45:00,168.49,168.82,168.36,168.82,60013.0,146.189,146.4753,146.0762,146.4753,60013.0
2020-03-30 11:50:00,168.85,168.98,168.67,168.72,63419.0,146.5013,146.6141,146.3452,146.3885,63419.0
2020-03-30 11:55:00,168.71,168.82,168.34,168.45,47919.0,146.3799,146.4753,146.0588,146.1543,47919.0
2020-03-30 12:00:00,168.46,168.57,168.4,168.53,96072.0,146.1629,146.2584,146.1109,146.2237,96072.0
2020-03-30 12:05:00,168.52,168.79,168.45,168.77,148521.0,146.215,146.4493,146.1543,146.4319,148521.0
2020-03-30 12:10:00,168.76,168.87,168.59,168.72,96476.0,146.4232,146.5187,146.2757,146.3885,96476.0
2020-03-30 12:15:00,168.72,168.99,168.67,168.92,50776.0,146.3885,146.6228,146.3452,146.5621,50776.0
2020-03-30 12:20:00,168.97,169.18,168.92,169.01,107485.0,146.6054,146.7876,146.5621,146.6401,107485.0
2020-03-30 12:25:00,168.98,169.26,168.98,169.22,70040.0,146.6141,146.8571,146.6141,146.8224,70040.0
2020-03-30 12:30:00,169.22,169.42,169.16,169.36,110734.0,146.8224,146.9959,146.7703,146.9438,110734.0
2020-03-30 12:35:00,169.34,169.6,169.31,169.44,55975.0,146.9265,147.1521,146.9004,147.0132,55975.0
2020-03-30 12:40:00,169.47,169.81,169.41,169.68,143329.0,147.0393,147.3343,146.9872,147.2215,143329.0
2020-03-30 12:45:00,169.69,169.71,169.01,169.07,133409.0,147.2301,147.2475,146.6401,146.6922,133409.0
2020-03-30 12:50:00,169.07,169.1,168.79,168.88,77831.0,146.6922,146.7182,146.4493,146.5274,77831.0
2020-03-30 12:55:00,168.87,169.03,168.59,168.94,79363.0,146.5187,146.6575,146.2757,146.5794,79363.0
2020-03-30 13:00:00,168.92,169.31,168.91,169.27,105932.0,146.5621,146.9004,146.5534,146.8657,105932.0
2020-03-30 13:05:00,169.26,169.47,169.17,169.38,93423.0,146.8571,147.0393,146.779,146.9612,93423.0
2020-03-30 13:10:00,169.37,169.54,169.29,169.52,62553.0,146.9525,147.1,146.8831,147.0826,62553.0
2020-03-30 13:15:00,169.52,169.7,169.43,169.49,52019.0,147.0826,147.2388,147.0046,147.0566,52019.0
2020-03-30 13:20:00,169.55,169.55,169.03,169.04,94926.0,147.1087,147.1087,146.6575,146.6662,94926.0
2020-03-30 13:25:00,169.06,169.06,168.38,168.38,125007.0,146.6835,146.6835,146.0935,146.0935,125007.0
2020-03-30 13:30:00,168.38,168.41,168.03,168.03,128607.0,146.0935,146.1196,145.7899,145.7899,128607.0
2020-03-30 13:35:00,168.02,168.26,167.84,167.88,78446.0,145.7812,145.9894,145.625,145.6597,78446.0
2020-03-30 13:40:00,167.87,168.03,167.63,167.75,108624.0,145.651,145.7899,145.4428,145.5469,108624.0
2020-03-30 13:45:00,167.8,167.8,167.43,167.55,42004.0,145.5903,145.5903,145.2693,145.3734,42004.0
2020-03-30 13:50:00,167.58,167.71,167.49,167.65,38002.0,145.3994,145.5122,145.3213,145.4602,38002.0
2020-03-30 13:55:00,167.69,167.79,167.58,167.78,130505.0,145.4949,145.5816,145.3994,145.5729,130505.0
2020-03-30 14:00:00,167.71,167.73,167.14,167.48,58296.0,145.5122,145.5296,145.0177,145.3127,58296.0
2020-03-30 14:05:00,167.47,167.47,166.98,167.07,50735.0,145.304,145.304,144.8788,144.9569,50735.0
2020-03-30 14:10:00,167.04,167.15,166.76,167.1,60481.0,144.9309,145.0263,144.688,144.983,60481.0
2020-03-30 14:15:00,167.11,167.56,167.1,167.36,124041.0,144.9916,145.3821,144.983,145.2085,124041.0
2020-03-30 14:20:00,167.33,167.69,167.33,167.67,53104.0,145.1825,145.4949,145.1825,145.4775,53104.0
2020-03-30 14:25:00,167.67,168.0,167.6,167.95,82244.0,145.4775,145.7638,145.4168,145.7204,82244.0
2020-03-30 14:30:00,167.88,168.25,167.76,168.23,43681.0,145.6597,145.9807,145.5556,145.9634,43681.0
2020-03-30 14:35:00,168.2,168.68,168.18,168.37,80207.0,145.9374,146.3538,145.92,146.0849,80207.0
2020-03-30 14:40:00,168.39,168.66,167.57,167.61,88966.0,146.1022,146.3365,145.3907,145.4255,88966.0
2020-03-30 14:45:00,167.67,167.93,167.01,167.11,83752.0,145.4775,145.7031,144.9049,144.9916,83752.0
2020-03-30 14:50:00,167.15,167.36,166.93,167.2,146339.0,145.0263,145.2085,144.8355,145.0697,146339.0
2020-03-30 14:55:00,167.19,167.28,166.67,166.99,788829.0,145.061,145.1391,144.6099,144.8875,788829.0
2020-03-30 15:00:00,166.95,167.19,166.34,166.36,105377.0,144.8528,145.061,144.3235,144.3409,105377.0
2020-03-30 15:05:00,166.43,166.6,166.39,166.48,40297.0,144.4016,144.5491,144.3669,144.445,40297.0
2020-03-30 15:10:00,166.44,166.61,166.0,166.03,105777.0,144.4103,144.5578,144.0285,144.0546,105777.0
2020-03-30 15:15:00,166.04,166.48,165.98,166.26,98918.0,144.0633,144.445,144.0112,144.2541,98918.0
2020-03-30 15:20:00,166.28,166.38,166.03,166.31,84097.0,144.2715,144.3583,144.0546,144.2975,84097.0
2020-03-30 15:25:00,166.27,166.38,166.1,166.21,57527.0,144.2628,144.3583,144.1153,144.2108,57527.0
2020-03-30 15:30:00,166.2,166.23,165.94,166.22,91488.0,144.2021,144.2281,143.9765,144.2194,91488.0
2020-03-30 15:35:00,166.23,166.63,166.18,166.43,107452.0,144.2281,144.5752,144.1847,144.4016,107452.0
2020-03-30 15:40:00,166.45,166.67,166.4,166.6,119759.0,144.419,144.6099,144.3756,144.5491,119759.0
2020-03-30 15:45:00,166.6,166.62,165.94,166.12,167211.0,144.5491,144.5665,143.9765,144.1327,167211.0
2020-03-30 15:50:00,166.11,166.5,166.02,166.19,371694.0,144.124,144.4624,144.0459,144.1934,371694.0
2020-03-30 15:55:00,166.19,166.44,166.16,166.25,572274.0,144.1934,144.4103,144.1674,144.2455,572274.0
2020-03-31 09:30:00,165.7,165.84,165.34,165.47,228334.0,143.7683,143.8897,143.4559,143.5687,228334.0
2020-03-31 09:35:00,165.5,165.54,165.29,165.35,155010.0,143.5947,143.6294,143.4125,143.4646,155010.0
2020-03-31 09:40:00,165.34,165.45,165.22,165.26,60536.0,143.4559,143.5513,143.3518,143.3865,60536.0
2020-03-31 09:45:00,165.26,165.56,165.19,165.48,196245.0,143.3865,143.6468,143.3258,143.5774,196245.0
2020-03-31 09:50:00,165.48,165.54,165.32,165.36,68478.0,143.5774,143.6294,143.4386,143.4733,68478.0
2020-03-31 09:55:00,165.35,165.4,165.19,165.32,52506.0,143.4646,143.508,143.3258,143.4386,52506.0
2020-03-31 10:00:00,165.31,165.36,165.0,165.09,86645.0,143.4299,143.4733,143.1609,143.239,86645.0
2020-03-31 10:05:00,165.06,165.1,164.86,164.93,89424.0,143.213,143.2477,143.0394,143.1002,89424.0
2020-03-31 10:10:00,164.96,165.15,164.95,165.15,164322.0,143.1262,143.2911,143.1175,143.2911,164322.0
2020-03-31 10:15:00,165.12,165.22,164.97,165.03,73410.0,143.265,143.3518,143.1349,143.1869,73410.0
2020-03-31 10:20:00,165.04,165.08,164.56,164.78,163258.0,143.1956,143.2303,142.7791,142.97,163258.0
2020-03-31 10:25:00,164.81,164.91,164.67,164.76,62664.0,142.9961,143.0828,142.8746,142.9527,62664.0
2020-03-31 10:30:00,164.75,165.0,164.75,164.99,66942.0,142.944,143.1609,142.944,143.1522,66942.0
2020-03-31 10:35:00,165.0,165.13,164.88,165.11,58614.0,143.1609,143.2737,143.0568,143.2563,58614.0
2020-03-31 10:40:00,165.08,165.27,165.04,165.19,96924.0,143.2303,143.3952,143.1956,143.3258,96924.0
2020-03-31 10:45:00,165.17,165.27,165.16,165.2,53861.0,143.3084,143.3952,143.2997,143.3344,53861.0
2020-03-31 10:50:00,165.21,165.24,165.03,165.05,102227.0,143.3431,143.3691,143.1869,143.2043,102227.0
2020-03-31 10:55:00,165.04,165.11,164.76,164.82,164918.0,143.1956,143.2563,142.9527,143.0047,164918.0
2020-03-31 11:00:00,164.8,164.96,164.8,164.93,99877.0,142.9874,143.1262,142.9874,143.1002,99877.0
2020-03-31 11:05:00,164.93,164.96,164.82,164.91,29603.0,143.1002,143.1262,143.0047,143.0828,29603.0
2020-03-31 11:10:00,164.92,164.96,164.76,164.96,89915.0,143.0915,143.1262,142.9527,143.1262,89915.0
2020-03-31 11:15:00,164.95,165.64,164.93,165.44,105938.0,143.1175,143.7162,143.1002,143.5427,105938.0
2020-03-31 11:20:00,165.44,165.68,165.16,165.37,95681.0,143.5427,143.7509,143.2997,143.4819,95681.0
2020-03-31 11:25:00,165.41,165.53,165.27,165.3,30672.0,143.5166,143.6208,143.3952,143.4212,30672.0
2020-03-31 11:30:00,165.3,165.53,165.19,165.53,94432.0,143.4212,143.6208,143.3258,143.6208,94432.0
2020-03-31 11:35:00,165.48,165.9,165.39,165.88,139475.0,143.5774,143.9418,143.4993,143.9244,139475.0
2020-03-31 11:40:00,165.87,166.11,165.7,165.81,68534.0,143.9158,144.124,143.7683,143.8637,68534.0
2020-03-31 11:45:00,165.84,165.93,165.7,165.85,77466.0,143.8897,143.9678,143.7683,143.8984,77466.0
2020-03-31 11:50:00,165.86,165.96,165.69,165.93,52166.0,143.9071,143.9938,143.7596,143.9678,52166.0
2020-03-31 11:55:00,165.93,166.08,165.87,165.94,161450.0,143.9678,144.098,143.9158,143.9765,161450.0
2020-03-31 12:00:00,165.85,165.92,165.74,165.77,87073.0,143.8984,143.9591,143.803,143.829,87073.0
2020-03-31 12:05:00,165.81,165.92,165.72,165.92,34751.0,143.8637,143.9591,143.7856,143.9591,34751.0
2020-03-31 12:10:00,165.92,166.26,165.92,166.21,155851.0,143.9591,144.2541,143.9591,144.2108,155851.0
2020-03-31 12:15:00,166.2,166.22,166.09,166.2,25328.0,144.2021,144.2194,144.1066,144.2021,25328.0
2020-03-31 12:20:00,166.22,166.26,165.98,166.1,35290.0,144.2194,144.2541,144.0112,144.1153,35290.0
2020-03-31 12:25:00,166.1,166.16,165.68,165.83,58395.0,144.1153,144.1674,143.7509,143.881,58395.0
2020-03-31 12:30:00,165.83,165.93,165.77,165.88,42663.0,143.881,143.9678,143.829,143.9244,42663.0
2020-03-31 12:35:00,165.87,166.09,165.45,166.07,88711.0,143.9158,144.1066,143.5513,144.0893,88711.0
2020-03-31 12:40:00,166.07,166.13,165.71,165.81,87576.0,144.0893,144.1413,143.7769,143.8637,87576.0
2020-03-31 12:45:00,165.81,165.88,165.7,165.87,40360.0,143.8637,143.9244,143.7683,143.9158,40360.0
2020-03-31 12:50:00,165.9,166.38,165.88,166.26,67837.0,143.9418,144.3583,143.9244,144.2541,67837.0
2020-03-31 12:55:00,166.29,166.57,166.24,166.5,91972.0,144.2802,144.5231,144.2368,144.4624,91972.0
2020-03-31 13:00:00,166.51,166.6,166.3,166.42,106361.0,144.471,144.5491,144.2888,144.393,106361.0
2020-03-31 13:05:00,166.41,166.49,166.25,166.31,89879.0,144.3843,144.4537,144.2455,144.2975,89879.0
2020-03-31 13:10:00,166.34,166.49,166.21,166.38,53335.0,144.3235,144.4537,144.2108,144.3583,53335.0
2020-03-31 13:15:00,166.36,166.68,166.36,166.65,102343.0,144.3409,144.6185,144.3409,144.5925,102343.0
2020-03-31 13:20:00,166.64,166.74,166.52,166.52,120874.0,144.5838,144.6706,144.4797,144.4797,120874.0
2020-03-31 13:25:00,166.52,166.71,166.48,166.65,30177.0,144.4797,144.6446,144.445,144.5925,30177.0
2020-03-31 13:30:00,166.66,166.92,166.59,166.86,39960.0,144.6012,144.8268,144.5405,144.7747,39960.0
2020-03-31 13:35:00,166.85,166.87,166.58,166.62,46114.0,144.766,144.7834,144.5318,144.5665,46114.0
2020-03-31 13:40:00,166.63,166.68,166.4,166.52,41292.0,144.5752,144.6185,144.3756,144.4797,41292.0
2020-03-31 13:45:00,166.51,166.68,166.44,166.6,95439.0,144.471,144.6185,144.4103,144.5491,95439.0
2020-03-31 13:50:00,166.61,166.64,166.4,166.42,66109.0,144.5578,144.5838,144.3756,144.393,66109.0
2020-03-31 13:55:00,166.39,166.56,166.22,166.36,94584.0,144.3669,144.5144,144.2194,144.3409,94584.0
2020-03-31 14:00:00,166.36,166.51,166.01,166.11,74889.0,144.3409,144.471,144.0372,144.124,74889.0
2020-03-31 14:05:00,166.1,166.11,165.57,165.93,143846.0,144.1153,144.124,143.6555,143.9678,143846.0
2020-03-31 14:10:00,165.93,166.19,165.91,166.15,98805.0,143.9678,144.1934,143.9505,144.1587,98805.0
2020-03-31 14:15:00,166.13,166.13,165.59,165.66,78131.0,144.1413,144.1413,143.6728,143.7335,78131.0
2020-03-31 14:20:00,165.66,165.69,165.1,165.19,85773.0,143.7335,143.7596,143.2477,143.3258,85773.0
2020-03-31 14:25:00,165.16,165.54,165.13,165.54,79244.0,143.2997,143.6294,143.2737,143.6294,79244.0
2020-03-31 14:30:00,165.56,166.47,165.55,166.28,182269.0,143.6468,144.4363,143.6381,144.2715,182269.0
2020-03-31 14:35:00,166.26,166.26,165.6,165.77,141046.0,144.2541,144.2541,143.6815,143.829,141046.0
2020-03-31 14:40:00,165.71,165.71,165.41,165.52,185272.0,143.7769,143.7769,143.5166,143.6121,185272.0
2020-03-31 14:45:00,165.5,166.02,165.49,165.8,112298.0,143.5947,144.0459,143.586,143.855,112298.0
2020-03-31 14:50:00,165.76,166.07,165.68,165.77,270556.0,143.8203,144.0893,143.7509,143.829,270556.0
2020-03-31 14:55:00,165.76,166.08,165.06,165.16,895955.0,143.8203,144.098,143.213,143.2997,895955.0
2020-03-31 15:00:00,165.16,165.87,165.15,165.33,218425.0,143.2997,143.9158,143.2911,143.4472,218425.0
2020-03-31 15:05:00,165.32,165.66,165.26,165.66,56941.0,143.4386,143.7335,143.3865,143.7335,56941.0
2020-03-31 15:10:00,165.63,165.69,165.44,165.56,90845.0,143.7075,143.7596,143.5427,143.6468,90845.0
2020-03-31 15:15:00,165.55,165.8,165.06,165.09,54668.0,143.6381,143.855,143.213,143.239,54668.0
2020-03-31 15:20:00,165.06,165.1,164.83,165.05,85994.0,143.213,143.2477,143.0134,143.2043,85994.0
2020-03-31 15:25:00,165.05,165.24,164.84,165.08,57118.0,143.2043,143.3691,143.0221,143.2303,57118.0
2020-03-31 15:30:00,165.08,165.45,165.03,165.39,98609.0,143.2303,143.5513,143.1869,143.4993,98609.0
2020-03-31 15:35:00,165.38,165.5,165.28,165.41,95163.0,143.4906,143.5947,143.4038,143.5166,95163.0
2020-03-31 15:40:00,165.4,165.52,165.11,165.44,182254.0,143.508,143.6121,143.2563,143.5427,182254.0
2020-03-31 15:45:00,165.45,165.55,165.18,165.23,142727.0,143.5513,143.6381,143.3171,143.3605,142727.0
2020-03-31 15:50:00,165.22,165.63,165.15,165.56,193232.0,143.3518,143.7075,143.2911,143.6468,193232.0
2020-03-31 15:55:00,165.56,165.67,164.69,165.0,804943.0,143.6468,143.7422,142.8919,143.1609,804943.0
2020-04-01 09:30:00,168.43,168.87,168.34,168.62,267689.0,146.3451,146.7275,146.2669,146.5102,267689.0
2020-04-01 09:35:00,168.61,168.75,168.32,168.46,128976.0,146.5015,146.6232,146.2496,146.3712,128976.0
2020-04-01 09:40:00,168.46,168.68,168.35,168.66,82983.0,146.3712,146.5624,146.2756,146.545,82983.0
2020-04-01 09:45:00,168.67,168.89,168.64,168.8,111549.0,146.5537,146.7448,146.5276,146.6666,111549.0
2020-04-01 09:50:00,168.79,168.96,168.32,168.41,138641.0,146.6579,146.8057,146.2496,146.3278,138641.0
2020-04-01 09:55:00,168.43,168.46,168.15,168.3,45961.0,146.3451,146.3712,146.1019,146.2322,45961.0
2020-04-01 10:00:00,168.25,168.41,168.17,168.39,96045.0,146.1888,146.3278,146.1192,146.3104,96045.0
2020-04-01 10:05:00,168.41,168.58,168.41,168.56,82084.0,146.3278,146.4755,146.3278,146.4581,82084.0
2020-04-01 10:10:00,168.58,168.77,168.55,168.65,116668.0,146.4755,146.6406,146.4494,146.5363,116668.0
2020-04-01 10:15:00,168.63,168.74,168.4,168.55,91329.0,146.5189,146.6145,146.3191,146.4494,91329.0
2020-04-01 10:20:00,168.54,168.71,168.49,168.67,42962.0,146.4407,146.5884,146.3973,146.5537,42962.0
2020-04-01 10:25:00,168.67,168.78,168.55,168.56,97721.0,146.5537,146.6493,146.4494,146.4581,97721.0
2020-04-01 10:30:00,168.59,168.59,168.38,168.4,54831.0,146.4842,146.4842,146.3017,146.3191,54831.0
2020-04-01 10:35:00,168.39,168.63,168.37,168.6,68973.0,146.3104,146.5189,146.293,146.4929,68973.0
2020-04-01 10:40:00,168.65,168.74,168.61,168.68,25765.0,146.5363,146.6145,146.5015,146.5624,25765.0
2020-04-01 10:45:00,168.68,168.72,168.49,168.6,45469.0,146.5624,146.5971,146.3973,146.4929,45469.0
2020-04-01 10:50:00,168.62,168.88,168.62,168.81,85041.0,146.5102,146.7361,146.5102,146.6753,85041.0
2020-04-01 10:55:00,168.83,168.96,168.76,168.79,69423.0,146.6927,146.8057,146.6319,146.6579,69423.0
2020-04-01 11:00:00,168.78,168.92,168.65,168.72,152449.0,146.6493,146.7709,146.5363,146.5971,152449.0
2020-04-01 11:05:00,168.72,168.76,168.59,168.62,148123.0,146.5971,146.6319,146.4842,146.5102,148123.0
2020-04-01 11:10:00,168.63,168.69,168.53,168.56,66975.0,146.5189,146.5711,146.432,146.4581,66975.0
2020-04-01 11:15:00,168.54,168.75,168.52,168.67,57557.0,146.4407,146.6232,146.4233,146.5537,57557.0
2020-04-01 11:20:00,168.7,168.77,168.44,168.59,251386.0,146.5797,146.6406,146.3538,146.4842,251386.0
2020-04-01 11:25:00,168.59,168.68,168.53,168.68,63270.0,146.4842,146.5624,146.432,146.5624,63270.0
2020-04-01 11:30:00,168.67,168.73,168.55,168.62,100395.0,146.5537,146.6058,146.4494,146.5102,100395.0
2020-04-01 11:35:00,168.62,168.62,168.5,168.59,36517.0,146.5102,146.5102,146.406,146.4842,36517.0
2020-04-01 11:40:00,168.59,168.65,168.57,168.6,46325.0,146.4842,146.5363,146.4668,146.4929,46325.0
2020-04-01 11:45:00,168.59,168.75,168.54,168.66,40585.0,146.4842,146.6232,146.4407,146.545,40585.0
2020-04-01 11:50:00,168.66,168.67,168.4,168.45,28947.0,146.545,146.5537,146.3191,146.3625,28947.0
2020-04-01 11:55:00,168.46,168.76,168.42,168.73,32802.0,146.3712,146.6319,146.3365,146.6058,32802.0
2020-04-01 12:00:00,168.72,168.77,168.68,168.68,47476.0,146.5971,146.6406,146.5624,146.5624,47476.0
2020-04-01 12:05:00,168.67,168.78,168.65,168.69,40675.0,146.5537,146.6493,146.5363,146.5711,40675.0
2020-04-01 12:10:00,168.67,168.77,168.61,168.73,143656.0,146.5537,146.6406,146.5015,146.6058,143656.0
2020-04-01 12:15:00,168.72,168.72,168.51,168.61,123542.0,146.5971,146.5971,146.4147,146.5015,123542.0
2020-04-01 12:20:00,168.61,168.7,168.56,168.66,157466.0,146.5015,146.5797,146.4581,146.545,157466.0
2020-04-01 12:25:00,168.66,168.72,168.59,168.61,207097.0,146.545,146.5971,146.4842,146.5015,207097.0
2020-04-01 12:30:00,168.61,168.62,168.39,168.46,107074.0,146.5015,146.5102,146.3104,146.3712,107074.0
2020-04-01 12:35:00,168.46,168.51,168.3,168.48,138251.0,146.3712,146.4147,146.2322,146.3886,138251.0
2020-04-01 12:40:00,168.46,168.62,168.45,168.46,79611.0,146.3712,146.5102,146.3625,146.3712,79611.0
2020-04-01 12:45:00,168.46,168.51,168.2,168.22,46861.0,146.3712,146.4147,146.1453,146.1627,46861.0
2020-04-01 12:50:00,168.22,168.27,168.03,168.03,60730.0,146.1627,146.2061,145.9976,145.9976,60730.0
2020-04-01 12:55:00,168.02,168.11,167.86,167.9,51884.0,145.9889,146.0671,145.8499,145.8846,51884.0
2020-04-01 13:00:00,167.9,168.01,167.62,167.65,168843.0,145.8846,145.9802,145.6414,145.6674,168843.0
2020-04-01 13:05:00,167.64,167.75,167.22,167.65,105302.0,145.6587,145.7543,145.2938,145.6674,105302.0
2020-04-01 13:10:00,167.64,167.75,167.62,167.73,76952.0,145.6587,145.7543,145.6414,145.7369,76952.0
2020-04-01 13:15:00,167.73,167.87,167.66,167.72,51410.0,145.7369,145.8586,145.6761,145.7282,51410.0
2020-04-01 13:20:00,167.73,167.76,167.43,167.44,116687.0,145.7369,145.763,145.4763,145.485,116687.0
2020-04-01 13:25:00,167.44,167.59,167.14,167.55,75643.0,145.485,145.6153,145.2243,145.5805,75643.0
2020-04-01 13:30:00,167.55,167.65,167.36,167.45,32376.0,145.5805,145.6674,145.4154,145.4936,32376.0
2020-04-01 13:35:00,167.4,167.68,167.35,167.59,56185.0,145.4502,145.6935,145.4068,145.6153,56185.0
2020-04-01 13:40:00,167.58,167.62,167.4,167.52,22089.0,145.6066,145.6414,145.4502,145.5545,22089.0
2020-04-01 13:45:00,167.48,167.48,167.12,167.13,86300.0,145.5197,145.5197,145.2069,145.2156,86300.0
2020-04-01 13:50:00,167.12,167.2,166.71,166.9,76478.0,145.2069,145.2764,144.8507,145.0158,76478.0
2020-04-01 13:55:00,166.9,166.92,166.47,166.52,71855.0,145.0158,145.0331,144.6421,144.6856,71855.0
2020-04-01 14:00:00,166.52,166.86,166.5,166.74,115959.0,144.6856,144.981,144.6682,144.8767,115959.0
2020-04-01 14:05:00,166.76,166.83,166.67,166.79,51693.0,144.8941,144.9549,144.8159,144.9202,51693.0
2020-04-01 14:10:00,166.78,166.83,166.65,166.7,52366.0,144.9115,144.9549,144.7985,144.842,52366.0
2020-04-01 14:15:00,166.7,166.71,166.46,166.47,30380.0,144.842,144.8507,144.6335,144.6421,30380.0
2020-04-01 14:20:00,166.49,166.81,166.4,166.79,65054.0,144.6595,144.9376,144.5813,144.9202,65054.0
2020-04-01 14:25:00,166.83,167.17,166.74,167.01,105222.0,144.9549,145.2504,144.8767,145.1113,105222.0
2020-04-01 14:30:00,167.01,167.28,166.9,167.21,122850.0,145.1113,145.3459,145.0158,145.2851,122850.0
2020-04-01 14:35:00,167.2,167.43,167.11,167.25,32089.0,145.2764,145.4763,145.1982,145.3199,32089.0
2020-04-01 14:40:00,167.29,167.58,167.24,167.43,85967.0,145.3546,145.6066,145.3112,145.4763,85967.0
2020-04-01 14:45:00,167.42,167.43,167.24,167.31,67379.0,145.4676,145.4763,145.3112,145.372,67379.0
2020-04-01 14:50:00,167.3,167.53,167.24,167.33,49251.0,145.3633,145.5632,145.3112,145.3894,49251.0
2020-04-01 14:55:00,167.33,167.46,167.05,167.19,134373.0,145.3894,145.5023,145.1461,145.2677,134373.0
2020-04-01 15:00:00,167.22,167.44,167.04,167.2,75170.0,145.2938,145.485,145.1374,145.2764,75170.0
2020-04-01 15:05:00,167.17,167.38,167.02,167.14,70664.0,145.2504,145.4328,145.12,145.2243,70664.0
2020-04-01 15:10:00,167.13,167.67,167.12,167.54,432155.0,145.2156,145.6848,145.2069,145.5718,432155.0
2020-04-01 15:15:00,167.54,167.65,167.34,167.36,62195.0,145.5718,145.6674,145.3981,145.4154,62195.0
2020-04-01 15:20:00,167.4,167.76,167.36,167.74,36658.0,145.4502,145.763,145.4154,145.7456,36658.0
2020-04-01 15:25:00,167.75,167.88,167.69,167.87,34329.0,145.7543,145.8673,145.7022,145.8586,34329.0
2020-04-01 15:30:00,167.86,167.99,167.75,167.76,127164.0,145.8499,145.9628,145.7543,145.763,127164.0
2020-04-01 15:35:00,167.72,168.1,167.72,168.03,114992.0,145.7282,146.0584,145.7282,145.9976,114992.0
2020-04-01 15:40:00,168.02,168.13,167.86,168.07,79180.0,145.9889,146.0845,145.8499,146.0324,79180.0
2020-04-01 15:45:00,168.06,168.07,167.5,167.57,188750.0,146.0237,146.0324,145.5371,145.5979,188750.0
2020-04-01 15:50:00,167.56,167.9,167.15,167.75,237338.0,145.5892,145.8846,145.233,145.7543,237338.0
2020-04-01 15:55:00,167.74,167.76,167.1,167.21,442437.0,145.7456,145.763,145.1895,145.2851,442437.0
2020-04-02 09:30:00,168.96,169.12,168.72,168.88,92333.0,146.8057,146.9447,146.5971,146.7361,92333.0
2020-04-02 09:35:00,168.85,168.98,168.81,168.92,48776.0,146.7101,146.823,146.6753,146.7709,48776.0
2020-04-02 09:40:00,168.92,168.94,168.74,168.77,23991.0,146.7709,146.7883,146.6145,146.6406,23991.0
2020-04-02 09:45:00,168.75,169.02,168.73,169.02,52339.0,146.6232,146.8578,146.6058,146.8578,52339.0
2020-04-02 09:50:00,168.97,169.03,168.76,168.92,37168.0,146.8143,146.8665,146.6319,146.7709,37168.0
2020-04-02 09:55:00,168.93,168.93,168.38,168.43,28573.0,146.7796,146.7796,146.3017,146.3451,28573.0
2020-04-02 10:00:00,168.43,168.56,168.24,168.5,55710.0,146.3451,146.4581,146.1801,146.406,55710.0
2020-04-02 10:05:00,168.51,168.58,168.34,168.52,22487.0,146.4147,146.4755,146.2669,146.4233,22487.0
2020-04-02 10:10:00,168.53,168.94,168.51,168.83,67916.0,146.432,146.7883,146.4147,146.6927,67916.0
2020-04-02 10:15:00,168.84,169.2,168.8,169.1,64949.0,146.7014,147.0142,146.6666,146.9273,64949.0
2020-04-02 10:20:00,169.11,169.22,168.83,168.9,30527.0,146.936,147.0316,146.6927,146.7535,30527.0
2020-04-02 10:25:00,168.9,168.97,168.83,168.88,27965.0,146.7535,146.8143,146.6927,146.7361,27965.0
2020-04-02 10:30:00,168.86,168.95,168.7,168.86,56238.0,146.7188,146.797,146.5797,146.7188,56238.0
2020-04-02 10:35:00,168.87,168.89,168.01,168.28,151946.0,146.7275,146.7448,145.9802,146.2148,151946.0
2020-04-02 10:40:00,168.23,168.42,167.92,168.11,87074.0,146.1714,146.3365,145.902,146.0671,87074.0
2020-04-02 10:45:00,168.16,168.3,167.95,168.15,44089.0,146.1106,146.2322,145.9281,146.1019,44089.0
2020-04-02 10:50:00,168.12,168.39,168.02,168.28,64398.0,146.0758,146.3104,145.9889,146.2148,64398.0
2020-04-02 10:55:00,168.28,168.38,168.19,168.26,57135.0,146.2148,146.3017,146.1366,146.1974,57135.0
2020-04-02 11:00:00,168.26,168.38,167.41,167.51,74249.0,146.1974,146.3017,145.4589,145.5458,74249.0
2020-04-02 11:05:00,167.52,167.73,167.26,167.55,49030.0,145.5545,145.7369,145.3286,145.5805,49030.0
2020-04-02 11:10:00,167.56,167.71,167.46,167.49,132516.0,145.5892,145.7196,145.5023,145.5284,132516.0
2020-04-02 11:15:00,167.5,167.87,167.41,167.8,57144.0,145.5371,145.8586,145.4589,145.7978,57144.0
2020-04-02 11:20:00,167.74,168.08,167.74,168.05,35920.0,145.7456,146.041,145.7456,146.015,35920.0
2020-04-02 11:25:00,168.07,168.38,168.01,168.32,42270.0,146.0324,146.3017,145.9802,146.2496,42270.0
2020-04-02 11:30:00,168.31,168.36,168.1,168.18,59219.0,146.2409,146.2843,146.0584,146.1279,59219.0
2020-04-02 11:35:00,168.17,168.2,168.01,168.03,101873.0,146.1192,146.1453,145.9802,145.9976,101873.0
2020-04-02 11:40:00,168.05,168.25,167.97,167.99,42506.0,146.015,146.1888,145.9455,145.9628,42506.0
2020-04-02 11:45:00,168.02,168.32,167.99,168.3,47265.0,145.9889,146.2496,145.9628,146.2322,47265.0
2020-04-02 11:50:00,168.3,168.57,168.29,168.43,77726.0,146.2322,146.4668,146.2235,146.3451,77726.0
2020-04-02 11:55:00,168.42,168.47,168.27,168.39,56985.0,146.3365,146.3799,146.2061,146.3104,56985.0
2020-04-02 12:00:00,168.41,168.41,168.12,168.14,48998.0,146.3278,146.3278,146.0758,146.0932,48998.0
2020-04-02 12:05:00,168.15,168.29,168.07,168.11,29362.0,146.1019,146.2235,146.0324,146.0671,29362.0
2020-04-02 12:10:00,168.09,168.21,167.99,168.15,35699.0,146.0497,146.154,145.9628,146.1019,35699.0
2020-04-02 12:15:00,168.18,168.23,168.09,168.12,24791.0,146.1279,146.1714,146.0497,146.0758,24791.0
2020-04-02 12:20:00,168.13,168.22,167.96,168.02,21120.0,146.0845,146.1627,145.9368,145.9889,21120.0
2020-04-02 12:25:00,168.03,168.18,168.03,168.09,14034.0,145.9976,146.1279,145.9976,146.0497,14034.0
2020-04-02 12:30:00,168.09,168.09,167.86,167.87,32280.0,146.0497,146.0497,145.8499,145.8586,32280.0
2020-04-02 12:35:00,167.88,168.17,167.87,168.17,25680.0,145.8673,146.1192,145.8586,146.1192,25680.0
2020-04-02 12:40:00,168.17,168.17,167.99,168.03,18829.0,146.1192,146.1192,145.9628,145.9976,18829.0
2020-04-02 12:45:00,168.03,168.11,167.98,168.11,27852.0,145.9976,146.0671,145.9542,146.0671,27852.0
2020-04-02 12:50:00,168.09,168.1,167.79,167.84,44078.0,146.0497,146.0584,145.7891,145.8325,44078.0
2020-04-02 12:55:00,167.84,167.88,167.73,167.77,45124.0,145.8325,145.8673,145.7369,145.7717,45124.0
2020-04-02 13:00:00,167.77,167.94,167.77,167.91,16497.0,145.7717,145.9194,145.7717,145.8933,16497.0
2020-04-02 13:05:00,167.92,168.03,167.67,167.67,167615.0,145.902,145.9976,145.6848,145.6848,167615.0
2020-04-02 13:10:00,167.68,168.0,167.54,167.95,63350.0,145.6935,145.9715,145.5718,145.9281,63350.0
2020-04-02 13:15:00,167.94,168.12,167.9,168.12,27619.0,145.9194,146.0758,145.8846,146.0758,27619.0
2020-04-02 13:20:00,168.12,168.15,167.82,167.93,50404.0,146.0758,146.1019,145.8151,145.9107,50404.0
2020-04-02 13:25:00,167.9,168.0,167.83,167.87,37491.0,145.8846,145.9715,145.8238,145.8586,37491.0
2020-04-02 13:30:00,167.9,167.9,167.7,167.79,75519.0,145.8846,145.8846,145.7109,145.7891,75519.0
2020-04-02 13:35:00,167.78,167.91,167.75,167.86,25730.0,145.7804,145.8933,145.7543,145.8499,25730.0
2020-04-02 13:40:00,167.86,167.95,167.78,167.93,27948.0,145.8499,145.9281,145.7804,145.9107,27948.0
2020-04-02 13:45:00,167.92,168.04,167.9,167.95,23184.0,145.902,146.0063,145.8846,145.9281,23184.0
2020-04-02 13:50:00,167.94,167.96,167.6,167.61,36845.0,145.9194,145.9368,145.624,145.6327,36845.0
2020-04-02 13:55:00,167.61,167.86,167.55,167.77,28530.0,145.6327,145.8499,145.5805,145.7717,28530.0
2020-04-02 14:00:00,167.77,168.42,167.77,168.37,106764.0,145.7717,146.3365,145.7717,146.293,106764.0
2020-04-02 14:05:00,168.39,168.45,168.11,168.2,74692.0,146.3104,146.3625,146.0671,146.1453,74692.0
2020-04-02 14:10:00,168.19,168.44,168.19,168.27,41729.0,146.1366,146.3538,146.1366,146.2061,41729.0
2020-04-02 14:15:00,168.26,168.34,168.23,168.24,57348.0,146.1974,146.2669,146.1714,146.1801,57348.0
2020-04-02 14:20:00,168.26,168.48,168.16,168.44,33803.0,146.1974,146.3886,146.1106,146.3538,33803.0
2020-04-02 14:25:00,168.45,168.46,168.24,168.44,29447.0,146.3625,146.3712,146.1801,146.3538,29447.0
2020-04-02 14:30:00,168.43,168.53,168.29,168.39,52025.0,146.3451,146.432,146.2235,146.3104,52025.0
2020-04-02 14:35:00,168.37,168.66,168.35,168.66,72243.0,146.293,146.545,146.2756,146.545,72243.0
2020-04-02 14:40:00,168.67,168.75,168.26,168.28,60643.0,146.5537,146.6232,146.1974,146.2148,60643.0
2020-04-02 14:45:00,168.26,168.37,168.2,168.31,48277.0,146.1974,146.293,146.1453,146.2409,48277.0
2020-04-02 14:50:00,168.28,168.36,168.07,168.1,32333.0,146.2148,146.2843,146.0324,146.0584,32333.0
2020-04-02 14:55:00,168.11,168.14,167.85,167.93,48607.0,146.0671,146.0932,145.8412,145.9107,48607.0
2020-04-02 15:00:00,167.92,168.19,167.77,167.79,90296.0,145.902,146.1366,145.7717,145.7891,90296.0
2020-04-02 15:05:00,167.8,167.93,167.7,167.7,44481.0,145.7978,145.9107,145.7109,145.7109,44481.0
2020-04-02 15:10:00,167.7,167.86,167.7,167.77,46818.0,145.7109,145.8499,145.7109,145.7717,46818.0
2020-04-02 15:15:00,167.77,167.82,167.62,167.68,40422.0,145.7717,145.8151,145.6414,145.6935,40422.0
2020-04-02 15:20:00,167.69,167.77,167.62,167.66,40729.0,145.7022,145.7717,145.6414,145.6761,40729.0
2020-04-02 15:25:00,167.68,168.1,167.65,168.08,41815.0,145.6935,146.0584,145.6674,146.041,41815.0
2020-04-02 15:30:00,168.1,168.18,167.9,167.99,85106.0,146.0584,146.1279,145.8846,145.9628,85106.0
2020-04-02 15:35:00,168.0,168.2,167.99,168.13,76675.0,145.9715,146.1453,145.9628,146.0845,76675.0
2020-04-02 15:40:00,168.14,168.23,168.08,168.16,37058.0,146.0932,146.1714,146.041,146.1106,37058.0
2020-04-02 15:45:00,168.17,168.33,168.07,168.21,58956.0,146.1192,146.2583,146.0324,146.154,58956.0
2020-04-02 15:50:00,168.23,168.34,168.01,168.05,407573.0,146.1714,146.2669,145.9802,146.015,407573.0
2020-04-02 15:55:00,168.06,168.17,167.86,167.96,216271.0,146.0237,146.1192,145.8499,145.9368,216271.0
2020-04-03 09:30:00,168.55,168.7,168.43,168.53,96359.0,146.4494,146.5797,146.3451,146.432,96359.0
2020-04-03 09:35:00,168.56,168.8,168.55,168.76,76287.0,146.4581,146.6666,146.4494,146.6319,76287.0
2020-04-03 09:40:00,168.75,168.94,168.74,168.89,66939.0,146.6232,146.7883,146.6145,146.7448,66939.0
2020-04-03 09:45:00,168.88,168.89,168.63,168.63,38666.0,146.7361,146.7448,146.5189,146.5189,38666.0
2020-04-03 09:50:00,168.63,168.89,168.59,168.87,54101.0,146.5189,146.7448,146.4842,146.7275,54101.0
2020-04-03 09:55:00,168.86,168.87,168.62,168.74,70421.0,146.7188,146.7275,146.5102,146.6145,70421.0
2020-04-03 10:00:00,168.74,168.83,168.6,168.82,34546.0,146.6145,146.6927,146.4929,146.684,34546.0
2020-04-03 10:05:00,168.8,168.88,168.69,168.87,17750.0,146.6666,146.7361,146.5711,146.7275,17750.0
2020-04-03 10:10:00,168.86,168.93,168.78,168.83,193538.0,146.7188,146.7796,146.6493,146.6927,193538.0
2020-04-03 10:15:00,168.85,168.98,168.85,168.94,38185.0,146.7101,146.823,146.7101,146.7883,38185.0
2020-04-03 10:20:00,168.94,168.99,168.81,168.81,56706.0,146.7883,146.8317,146.6753,146.6753,56706.0
2020-04-03 10:25:00,168.82,168.87,168.67,168.7,50633.0,146.684,146.7275,146.5537,146.5797,50633.0
2020-04-03 10:30:00,168.72,168.76,168.62,168.69,31119.0,146.5971,146.6319,146.5102,146.5711,31119.0
2020-04-03 10:35:00,168.68,168.95,168.68,168.84,50785.0,146.5624,146.797,146.5624,146.7014,50785.0
2020-04-03 10:40:00,168.83,169.1,168.79,169.02,43353.0,146.6927,146.9273,146.6579,146.8578,43353.0
2020-04-03 10:45:00,169.01,169.09,168.87,168.87,38496.0,146.8491,146.9186,146.7275,146.7275,38496.0
2020-04-03 10:50:00,168.88,168.94,168.8,168.8,51710.0,146.7361,146.7883,146.6666,146.6666,51710.0
2020-04-03 10:55:00,168.8,169.08,168.71,169.0,50285.0,146.6666,146.9099,146.5884,146.8404,50285.0
2020-04-03 11:00:00,168.97,169.15,168.97,169.08,54401.0,146.8143,146.9707,146.8143,146.9099,54401.0
2020-04-03 11:05:00,169.06,169.16,168.92,169.06,59862.0,146.8925,146.9794,146.7709,146.8925,59862.0
2020-04-03 11:10:00,169.03,169.31,169.01,169.21,78371.0,146.8665,147.1098,146.8491,147.0229,78371.0
2020-04-03 11:15:00,169.21,169.32,169.1,169.21,86295.0,147.0229,147.1185,146.9273,147.0229,86295.0
2020-04-03 11:20:00,169.21,169.31,168.94,169.05,87725.0,147.0229,147.1098,146.7883,146.8839,87725.0
2020-04-03 11:25:00,169.04,169.28,168.98,169.25,39539.0,146.8752,147.0837,146.823,147.0576,39539.0
2020-04-03 11:30:00,169.25,169.29,169.14,169.15,28488.0,147.0576,147.0924,146.9621,146.9707,28488.0
2020-04-03 11:35:00,169.16,169.25,169.12,169.25,24938.0,146.9794,147.0576,146.9447,147.0576,24938.0
2020-04-03 11:40:00,169.26,169.5,169.26,169.5,74206.0,147.0663,147.2748,147.0663,147.2748,74206.0
2020-04-03 11:45:00,169.5,169.62,169.31,169.31,60529.0,147.2748,147.3791,147.1098,147.1098,60529.0
2020-04-03 11:50:00,169.31,169.36,169.23,169.25,21719.0,147.1098,147.1532,147.0403,147.0576,21719.0
2020-04-03 11:55:00,169.26,169.38,169.24,169.32,14424.0,147.0663,147.1706,147.0489,147.1185,14424.0
2020-04-03 12:00:00,169.3,169.34,169.26,169.27,14916.0,147.1011,147.1358,147.0663,147.075,14916.0
2020-04-03 12:05:00,169.28,169.39,169.23,169.26,28195.0,147.0837,147.1793,147.0403,147.0663,28195.0
2020-04-03 12:10:00,169.27,169.38,169.25,169.37,27379.0,147.075,147.1706,147.0576,147.1619,27379.0
2020-04-03 12:15:00,169.38,169.41,169.29,169.36,20678.0,147.1706,147.1966,147.0924,147.1532,20678.0
2020-04-03 12:20:00,169.38,169.44,169.22,169.22,39111.0,147.1706,147.2227,147.0316,147.0316,39111.0
2020-04-03 12:25:00,169.23,169.42,169.22,169.33,22895.0,147.0403,147.2053,147.0316,147.1271,22895.0
2020-04-03 12:30:00,169.35,169.37,169.19,169.21,27150.0,147.1445,147.1619,147.0055,147.0229,27150.0
2020-04-03 12:35:00,169.21,169.28,169.16,169.17,20694.0,147.0229,147.0837,146.9794,146.9881,20694.0
2020-04-03 12:40:00,169.17,169.26,169.04,169.07,51346.0,146.9881,147.0663,146.8752,146.9012,51346.0
2020-04-03 12:45:00,169.07,169.14,169.02,169.11,31144.0,146.9012,146.9621,146.8578,146.936,31144.0
2020-04-03 12:50:00,169.11,169.3,169.04,169.3,27218.0,146.936,147.1011,146.8752,147.1011,27218.0
2020-04-03 12:55:00,169.31,169.35,169.23,169.34,25289.0,147.1098,147.1445,147.0403,147.1358,25289.0
2020-04-03 13:00:00,169.31,169.36,169.21,169.24,17311.0,147.1098,147.1532,147.0229,147.0489,17311.0
2020-04-03 13:05:00,169.24,169.33,169.18,169.22,66431.0,147.0489,147.1271,146.9968,147.0316,66431.0
2020-04-03 13:10:00,169.26,169.56,169.26,169.55,24661.0,147.0663,147.327,147.0663,147.3183,24661.0
2020-04-03 13:15:00,169.55,169.56,169.33,169.36,30823.0,147.3183,147.327,147.1271,147.1532,30823.0
2020-04-03 13:20:00,169.35,169.42,169.3,169.4,20376.0,147.1445,147.2053,147.1011,147.188,20376.0
2020-04-03 13:25:00,169.41,169.5,169.36,169.39,46115.0,147.1966,147.2748,147.1532,147.1793,46115.0
2020-04-03 13:30:00,169.42,169.6,169.4,169.55,29220.0,147.2053,147.3617,147.188,147.3183,29220.0
2020-04-03 13:35:00,169.55,169.69,169.55,169.66,15546.0,147.3183,147.4399,147.3183,147.4139,15546.0
2020-04-03 13:40:00,169.66,169.82,169.66,169.78,64852.0,147.4139,147.5529,147.4139,147.5181,64852.0
2020-04-03 13:45:00,169.77,169.83,169.74,169.74,67127.0,147.5094,147.5616,147.4834,147.4834,67127.0
2020-04-03 13:50:00,169.76,169.79,169.65,169.67,44331.0,147.5008,147.5268,147.4052,147.4226,44331.0
2020-04-03 13:55:00,169.68,169.74,169.6,169.72,25903.0,147.4312,147.4834,147.3617,147.466,25903.0
2020-04-03 14:00:00,169.71,170.21,169.68,170.05,130996.0,147.4573,147.8918,147.4312,147.7527,130996.0
2020-04-03 14:05:00,170.06,170.14,169.97,170.12,29881.0,147.7614,147.8309,147.6832,147.8136,29881.0
2020-04-03 14:10:00,170.11,170.11,170.0,170.06,29384.0,147.8049,147.8049,147.7093,147.7614,29384.0
2020-04-03 14:15:00,170.07,170.09,170.01,170.06,45290.0,147.7701,147.7875,147.718,147.7614,45290.0
2020-04-03 14:20:00,170.06,170.22,170.05,170.16,38269.0,147.7614,147.9004,147.7527,147.8483,38269.0
2020-04-03 14:25:00,170.18,170.23,170.15,170.2,64360.0,147.8657,147.9091,147.8396,147.8831,64360.0
2020-04-03 14:30:00,170.2,170.33,170.08,170.08,57151.0,147.8831,147.996,147.7788,147.7788,57151.0
2020-04-03 14:35:00,170.09,170.18,170.0,170.03,88152.0,147.7875,147.8657,147.7093,147.7354,88152.0
2020-04-03 14:40:00,170.03,170.04,169.9,169.97,50666.0,147.7354,147.744,147.6224,147.6832,50666.0
2020-04-03 14:45:00,169.96,170.01,169.84,169.89,18047.0,147.6745,147.718,147.5703,147.6137,18047.0
2020-04-03 14:50:00,169.84,169.86,169.73,169.75,51043.0,147.5703,147.5876,147.4747,147.4921,51043.0
2020-04-03 14:55:00,169.75,169.81,169.56,169.63,88110.0,147.4921,147.5442,147.327,147.3878,88110.0
2020-04-03 15:00:00,169.63,169.72,169.44,169.46,90893.0,147.3878,147.466,147.2227,147.2401,90893.0
2020-04-03 15:05:00,169.44,169.45,168.91,168.96,70813.0,147.2227,147.2314,146.7622,146.8057,70813.0
2020-04-03 15:10:00,168.98,169.2,168.72,169.17,245003.0,146.823,147.0142,146.5971,146.9881,245003.0
2020-04-03 15:15:00,169.17,169.24,168.8,168.8,170231.0,146.9881,147.0489,146.6666,146.6666,170231.0
2020-04-03 15:20:00,168.78,168.89,168.63,168.69,130385.0,146.6493,146.7448,146.5189,146.5711,130385.0
2020-04-03 15:25:00,168.69,168.79,168.14,168.43,258728.0,146.5711,146.6579,146.0932,146.3451,258728.0
2020-04-03 15:30:00,168.43,168.78,168.4,168.72,163863.0,146.3451,146.6493,146.3191,146.5971,163863.0
2020-04-03 15:35:00,168.72,169.08,168.6,169.03,258909.0,146.5971,146.9099,146.4929,146.8665,258909.0
2020-04-03 15:40:00,169.01,169.08,168.93,169.0,74043.0,146.8491,146.9099,146.7796,146.8404,74043.0
2020-04-03 15:45:00,169.02,169.08,168.81,168.88,78465.0,146.8578,146.9099,146.6753,146.7361,78465.0
2020-04-03 15:50:00,168.88,168.91,168.53,168.57,146774.0,146.7361,146.7622,146.432,146.4668,146774.0
2020-04-03 15:55:00,168.57,168.66,168.41,168.53,391221.0,146.4668,146.545,146.3278,146.432,391221.0
2020-04-06 09:30:00,167.0,167.03,166.58,166.72,218740.0,145.1027,145.1287,144.7377,144.8594,218740.0
2020-04-06 09:35:00,166.77,166.77,166.55,166.64,148590.0,144.9028,144.9028,144.7117,144.7899,148590.0
2020-04-06 09:40:00,166.64,166.84,166.53,166.7,143814.0,144.7899,144.9636,144.6943,144.842,143814.0
2020-04-06 09:45:00,166.68,166.92,166.58,166.89,156052.0,144.8246,145.0331,144.7377,145.0071,156052.0
2020-04-06 09:50:00,166.89,167.0,166.64,166.91,187172.0,145.0071,145.1027,144.7899,145.0245,187172.0
2020-04-06 09:55:00,166.93,166.99,166.77,166.97,51157.0,145.0418,145.094,144.9028,145.0766,51157.0
2020-04-06 10:00:00,166.98,167.39,166.97,167.04,102170.0,145.0853,145.4415,145.0766,145.1374,102170.0
2020-04-06 10:05:00,167.03,167.18,166.99,167.06,75432.0,145.1287,145.2591,145.094,145.1548,75432.0
2020-04-06 10:10:00,167.07,167.28,166.95,167.14,112057.0,145.1635,145.3459,145.0592,145.2243,112057.0
2020-04-06 10:15:00,167.14,167.16,166.9,167.0,63847.0,145.2243,145.2417,145.0158,145.1027,63847.0
2020-04-06 10:20:00,167.02,167.24,166.94,167.05,97367.0,145.12,145.3112,145.0505,145.1461,97367.0
2020-04-06 10:25:00,167.07,167.14,166.97,167.07,96276.0,145.1635,145.2243,145.0766,145.1635,96276.0
2020-04-06 10:30:00,167.1,167.14,166.94,167.03,53871.0,145.1895,145.2243,145.0505,145.1287,53871.0
2020-04-06 10:35:00,167.02,167.13,166.94,167.11,49515.0,145.12,145.2156,145.0505,145.1982,49515.0
2020-04-06 10:40:00,167.09,167.32,166.97,166.98,87846.0,145.1809,145.3807,145.0766,145.0853,87846.0
2020-04-06 10:45:00,166.97,166.97,166.74,166.84,49989.0,145.0766,145.0766,144.8767,144.9636,49989.0
2020-04-06 10:50:00,166.82,166.87,166.69,166.79,46053.0,144.9463,144.9897,144.8333,144.9202,46053.0
2020-04-06 10:55:00,166.8,166.98,166.75,166.88,36059.0,144.9289,145.0853,144.8854,144.9984,36059.0
2020-04-06 11:00:00,166.86,167.15,166.85,167.11,44068.0,144.981,145.233,144.9723,145.1982,44068.0
2020-04-06 11:05:00,167.14,167.2,167.06,167.19,27499.0,145.2243,145.2764,145.1548,145.2677,27499.0
2020-04-06 11:10:00,167.19,167.3,167.18,167.26,48504.0,145.2677,145.3633,145.2591,145.3286,48504.0
2020-04-06 11:15:00,167.26,167.51,167.24,167.51,102014.0,145.3286,145.5458,145.3112,145.5458,102014.0
2020-04-06 11:20:00,167.46,167.54,167.34,167.39,84092.0,145.5023,145.5718,145.3981,145.4415,84092.0
2020-04-06 11:25:00,167.39,167.42,167.32,167.34,43526.0,145.4415,145.4676,145.3807,145.3981,43526.0
2020-04-06 11:30:00,167.34,167.39,167.24,167.3,62435.0,145.3981,145.4415,145.3112,145.3633,62435.0
2020-04-06 11:35:00,167.32,167.35,167.21,167.29,27362.0,145.3807,145.4068,145.2851,145.3546,27362.0
2020-04-06 11:40:00,167.28,167.4,167.23,167.4,31269.0,145.3459,145.4502,145.3025,145.4502,31269.0
2020-04-06 11:45:00,167.41,167.95,167.38,167.95,61019.0,145.4589,145.9281,145.4328,145.9281,61019.0
2020-04-06 11:50:00,167.94,167.95,167.47,167.5,60375.0,145.9194,145.9281,145.511,145.5371,60375.0
2020-04-06 11:55:00,167.52,167.68,167.41,167.63,53380.0,145.5545,145.6935,145.4589,145.65,53380.0
2020-04-06 12:00:00,167.61,168.26,167.6,168.17,111166.0,145.6327,146.1974,145.624,146.1192,111166.0
2020-04-06 12:05:00,168.19,168.27,168.02,168.14,82312.0,146.1366,146.2061,145.9889,146.0932,82312.0
2020-04-06 12:10:00,168.13,168.2,167.86,168.15,73000.0,146.0845,146.1453,145.8499,146.1019,73000.0
2020-04-06 12:15:00,168.15,168.15,167.91,168.02,26862.0,146.1019,146.1019,145.8933,145.9889,26862.0
2020-04-06 12:20:00,168.04,168.05,167.77,167.79,61293.0,146.0063,146.015,145.7717,145.7891,61293.0
2020-04-06 12:25:00,167.79,167.91,167.71,167.88,82748.0,145.7891,145.8933,145.7196,145.8673,82748.0
2020-04-06 12:30:00,167.9,168.17,167.87,168.05,107358.0,145.8846,146.1192,145.8586,146.015,107358.0
2020-04-06 12:35:00,168.06,168.09,167.83,167.83,25150.0,146.0237,146.0497,145.8238,145.8238,25150.0
2020-04-06 12:40:00,167.81,167.86,167.76,167.82,36360.0,145.8064,145.8499,145.763,145.8151,36360.0
2020-04-06 12:45:00,167.83,167.96,167.82,167.95,95186.0,145.8238,145.9368,145.8151,145.9281,95186.0
2020-04-06 12:50:00,167.94,167.97,167.87,167.91,33814.0,145.9194,145.9455,145.8586,145.8933,33814.0
2020-04-06 12:55:00,167.91,167.95,167.75,167.81,76948.0,145.8933,145.9281,145.7543,145.8064,76948.0
2020-04-06 13:00:00,167.8,167.93,167.76,167.8,97786.0,145.7978,145.9107,145.763,145.7978,97786.0
2020-04-06 13:05:00,167.79,167.85,167.75,167.78,118287.0,145.7891,145.8412,145.7543,145.7804,118287.0
2020-04-06 13:10:00,167.78,167.89,167.77,167.85,41226.0,145.7804,145.876,145.7717,145.8412,41226.0
2020-04-06 13:15:00,167.85,167.98,167.83,167.94,26767.0,145.8412,145.9542,145.8238,145.9194,26767.0
2020-04-06 13:20:00,167.93,167.95,167.82,167.83,27237.0,145.9107,145.9281,145.8151,145.8238,27237.0
2020-04-06 13:25:00,167.83,167.87,167.75,167.79,22952.0,145.8238,145.8586,145.7543,145.7891,22952.0
2020-04-06 13:30:00,167.79,167.8,167.71,167.77,121717.0,145.7891,145.7978,145.7196,145.7717,121717.0
2020-04-06 13:35:00,167.76,167.79,167.69,167.7,31295.0,145.763,145.7891,145.7022,145.7109,31295.0
2020-04-06 13:40:00,167.71,167.71,167.6,167.68,109169.0,145.7196,145.7196,145.624,145.6935,109169.0
2020-04-06 13:45:00,167.68,167.72,167.59,167.62,34697.0,145.6935,145.7282,145.6153,145.6414,34697.0
2020-04-06 13:50:00,167.61,167.69,167.56,167.63,63193.0,145.6327,145.7022,145.5892,145.65,63193.0
2020-04-06 13:55:00,167.63,167.76,167.58,167.64,43707.0,145.65,145.763,145.6066,145.6587,43707.0
2020-04-06 14:00:00,167.66,167.71,167.56,167.57,52401.0,145.6761,145.7196,145.5892,145.5979,52401.0
2020-04-06 14:05:00,167.56,167.68,167.55,167.58,55715.0,145.5892,145.6935,145.5805,145.6066,55715.0
2020-04-06 14:10:00,167.57,167.7,167.52,167.69,54123.0,145.5979,145.7109,145.5545,145.7022,54123.0
2020-04-06 14:15:00,167.68,167.84,167.68,167.83,38290.0,145.6935,145.8325,145.6935,145.8238,38290.0
2020-04-06 14:20:00,167.82,167.82,167.64,167.78,329577.0,145.8151,145.8151,145.6587,145.7804,329577.0
2020-04-06 14:25:00,167.76,167.84,167.73,167.79,63290.0,145.763,145.8325,145.7369,145.7891,63290.0
2020-04-06 14:30:00,167.78,167.79,167.69,167.77,236554.0,145.7804,145.7891,145.7022,145.7717,236554.0
2020-04-06 14:35:00,167.77,167.88,167.75,167.79,122036.0,145.7717,145.8673,145.7543,145.7891,122036.0
2020-04-06 14:40:00,167.81,167.96,167.78,167.91,95678.0,145.8064,145.9368,145.7804,145.8933,95678.0
2020-04-06 14:45:00,167.91,167.93,167.64,167.73,237466.0,145.8933,145.9107,145.6587,145.7369,237466.0
2020-04-06 14:50:00,167.72,167.79,167.63,167.63,77777.0,145.7282,145.7891,145.65,145.65,77777.0
2020-04-06 14:55:00,167.63,167.65,167.46,167.47,92701.0,145.65,145.6674,145.5023,145.511,92701.0
2020-04-06 15:00:00,167.47,167.52,167.31,167.45,83787.0,145.511,145.5545,145.372,145.4936,83787.0
2020-04-06 15:05:00,167.46,167.5,167.36,167.46,116881.0,145.5023,145.5371,145.4154,145.5023,116881.0
2020-04-06 15:10:00,167.45,167.85,167.42,167.57,167492.0,145.4936,145.8412,145.4676,145.5979,167492.0
2020-04-06 15:15:00,167.57,167.91,167.49,167.88,146069.0,145.5979,145.8933,145.5284,145.8673,146069.0
2020-04-06 15:20:00,167.89,167.91,167.77,167.82,69515.0,145.876,145.8933,145.7717,145.8151,69515.0
2020-04-06 15:25:00,167.81,167.93,167.78,167.81,23083.0,145.8064,145.9107,145.7804,145.8064,23083.0
2020-04-06 15:30:00,167.8,167.86,167.68,167.84,84197.0,145.7978,145.8499,145.6935,145.8325,84197.0
2020-04-06 15:35:00,167.83,167.97,167.81,167.96,89559.0,145.8238,145.9455,145.8064,145.9368,89559.0
2020-04-06 15:40:00,167.95,168.11,167.83,167.86,174879.0,145.9281,146.0671,145.8238,145.8499,174879.0
2020-04-06 15:45:00,167.86,167.99,167.82,167.89,184610.0,145.8499,145.9628,145.8151,145.876,184610.0
2020-04-06 15:50:00,167.88,168.08,167.82,167.95,271574.0,145.8673,146.041,145.8151,145.9281,271574.0
2020-04-06 15:55:00,167.96,168.11,167.93,168.06,824749.0,145.9368,146.0671,145.9107,146.0237,824749.0
2020-04-07 09:30:00,164.96,165.09,164.82,164.85,290511.0,143.3301,143.4431,143.2085,143.2346,290511.0
2020-04-07 09:35:00,164.83,165.29,164.73,165.26,300976.0,143.2172,143.6169,143.1303,143.5908,300976.0
2020-04-07 09:40:00,165.29,165.43,165.25,165.4,147177.0,143.6169,143.7385,143.5821,143.7124,147177.0
2020-04-07 09:45:00,165.38,165.67,165.34,165.61,176472.0,143.6951,143.947,143.6603,143.8949,176472.0
2020-04-07 09:50:00,165.58,165.59,164.98,164.99,449765.0,143.8688,143.8775,143.3475,143.3562,449765.0
2020-04-07 09:55:00,164.99,165.05,164.64,164.83,121086.0,143.3562,143.4083,143.0521,143.2172,121086.0
2020-04-07 10:00:00,164.85,165.32,164.84,164.91,138396.0,143.2346,143.6429,143.2259,143.2867,138396.0
2020-04-07 10:05:00,164.89,165.07,164.81,165.0,77928.0,143.2693,143.4257,143.1998,143.3649,77928.0
2020-04-07 10:10:00,165.01,165.1,164.82,164.92,390509.0,143.3736,143.4518,143.2085,143.2954,390509.0
2020-04-07 10:15:00,164.91,164.97,164.79,164.82,71493.0,143.2867,143.3388,143.1824,143.2085,71493.0
2020-04-07 10:20:00,164.83,165.03,164.59,165.03,66171.0,143.2172,143.391,143.0087,143.391,66171.0
2020-04-07 10:25:00,165.01,165.36,164.95,165.34,109686.0,143.3736,143.6777,143.3215,143.6603,109686.0
2020-04-07 10:30:00,165.34,165.36,164.98,165.02,185637.0,143.6603,143.6777,143.3475,143.3823,185637.0
2020-04-07 10:35:00,165.02,165.17,164.87,164.9,387092.0,143.3823,143.5126,143.2519,143.278,387092.0
2020-04-07 10:40:00,164.9,164.91,164.75,164.81,100372.0,143.278,143.2867,143.1477,143.1998,100372.0
2020-04-07 10:45:00,164.8,165.11,164.79,165.09,84119.0,143.1911,143.4605,143.1824,143.4431,84119.0
2020-04-07 10:50:00,165.09,165.23,164.98,165.23,147213.0,143.4431,143.5647,143.3475,143.5647,147213.0
2020-04-07 10:55:00,165.19,165.46,165.16,165.3,76336.0,143.53,143.7646,143.5039,143.6256,76336.0
2020-04-07 11:00:00,165.31,165.39,165.24,165.34,40192.0,143.6342,143.7038,143.5734,143.6603,40192.0
2020-04-07 11:05:00,165.36,165.36,165.17,165.26,57831.0,143.6777,143.6777,143.5126,143.5908,57831.0
2020-04-07 11:10:00,165.27,165.27,165.06,165.1,56251.0,143.5995,143.5995,143.417,143.4518,56251.0
2020-04-07 11:15:00,165.11,165.12,164.89,164.9,132805.0,143.4605,143.4692,143.2693,143.278,132805.0
2020-04-07 11:20:00,164.88,165.25,164.85,165.22,126906.0,143.2606,143.5821,143.2346,143.556,126906.0
2020-04-07 11:25:00,165.23,165.34,165.12,165.27,422181.0,143.5647,143.6603,143.4692,143.5995,422181.0
2020-04-07 11:30:00,165.27,165.28,165.03,165.04,58837.0,143.5995,143.6082,143.391,143.3997,58837.0
2020-04-07 11:35:00,165.07,165.07,164.84,164.88,96623.0,143.4257,143.4257,143.2259,143.2606,96623.0
2020-04-07 11:40:00,164.88,164.92,164.76,164.76,64491.0,143.2606,143.2954,143.1564,143.1564,64491.0
2020-04-07 11:45:00,164.76,164.76,164.54,164.6,139959.0,143.1564,143.1564,142.9652,143.0173,139959.0
2020-04-07 11:50:00,164.59,164.61,164.17,164.24,198324.0,143.0087,143.026,142.6437,142.7045,198324.0
2020-04-07 11:55:00,164.25,164.52,164.24,164.41,153593.0,142.7132,142.9478,142.7045,142.8523,153593.0
2020-04-07 12:00:00,164.42,164.45,164.17,164.22,88714.0,142.8609,142.887,142.6437,142.6872,88714.0
2020-04-07 12:05:00,164.23,164.28,164.01,164.12,115319.0,142.6959,142.7393,142.5047,142.6003,115319.0
2020-04-07 12:10:00,164.12,164.41,164.12,164.26,81935.0,142.6003,142.8523,142.6003,142.7219,81935.0
2020-04-07 12:15:00,164.24,164.31,164.08,164.2,168878.0,142.7045,142.7654,142.5655,142.6698,168878.0
2020-04-07 12:20:00,164.21,164.29,164.08,164.1,103116.0,142.6785,142.748,142.5655,142.5829,103116.0
2020-04-07 12:25:00,164.09,164.43,164.08,164.41,70130.0,142.5742,142.8696,142.5655,142.8523,70130.0
2020-04-07 12:30:00,164.42,164.43,164.22,164.23,78272.0,142.8609,142.8696,142.6872,142.6959,78272.0
2020-04-07 12:35:00,164.22,164.27,164.1,164.17,62725.0,142.6872,142.7306,142.5829,142.6437,62725.0
2020-04-07 12:40:00,164.16,164.44,164.1,164.43,368805.0,142.635,142.8783,142.5829,142.8696,368805.0
2020-04-07 12:45:00,164.44,164.56,164.36,164.43,84732.0,142.8783,142.9826,142.8088,142.8696,84732.0
2020-04-07 12:50:00,164.41,164.47,164.15,164.21,96404.0,142.8523,142.9044,142.6264,142.6785,96404.0
2020-04-07 12:55:00,164.21,164.38,164.16,164.35,92222.0,142.6785,142.8262,142.635,142.8001,92222.0
2020-04-07 13:00:00,164.34,164.38,163.84,163.87,195883.0,142.7914,142.8262,142.357,142.3831,195883.0
2020-04-07 13:05:00,163.86,164.04,163.71,164.01,114209.0,142.3744,142.5308,142.244,142.5047,114209.0
2020-04-07 13:10:00,164.0,164.21,163.95,164.21,172448.0,142.496,142.6785,142.4526,142.6785,172448.0
2020-04-07 13:15:00,164.17,164.33,164.16,164.23,153204.0,142.6437,142.7827,142.635,142.6959,153204.0
2020-04-07 13:20:00,164.18,164.3,164.17,164.27,153610.0,142.6524,142.7567,142.6437,142.7306,153610.0
2020-04-07 13:25:00,164.28,164.53,164.22,164.5,100207.0,142.7393,142.9565,142.6872,142.9305,100207.0
2020-04-07 13:30:00,164.5,164.57,164.43,164.56,80758.0,142.9305,142.9913,142.8696,142.9826,80758.0
2020-04-07 13:35:00,164.56,164.61,164.47,164.55,114243.0,142.9826,143.026,142.9044,142.9739,114243.0
2020-04-07 13:40:00,164.55,164.7,164.53,164.55,69977.0,142.9739,143.1042,142.9565,142.9739,69977.0
2020-04-07 13:45:00,164.55,164.68,164.54,164.59,147863.0,142.9739,143.0869,142.9652,143.0087,147863.0
2020-04-07 13:50:00,164.59,164.65,164.51,164.61,66787.0,143.0087,143.0608,142.9391,143.026,66787.0
2020-04-07 13:55:00,164.6,164.8,164.6,164.77,92279.0,143.0173,143.1911,143.0173,143.1651,92279.0
2020-04-07 14:00:00,164.76,165.29,164.74,165.29,205967.0,143.1564,143.6169,143.139,143.6169,205967.0
2020-04-07 14:05:00,165.33,165.77,165.31,165.62,208938.0,143.6516,144.0339,143.6342,143.9036,208938.0
2020-04-07 14:10:00,165.61,165.7,165.48,165.69,145680.0,143.8949,143.9731,143.782,143.9644,145680.0
2020-04-07 14:15:00,165.7,166.08,165.68,165.96,141754.0,143.9731,144.3033,143.9557,144.199,141754.0
2020-04-07 14:20:00,165.95,166.0,165.67,165.71,153100.0,144.1903,144.2338,143.947,143.9818,153100.0
2020-04-07 14:25:00,165.69,165.8,165.5,165.66,627527.0,143.9644,144.06,143.7993,143.9384,627527.0
2020-04-07 14:30:00,165.66,165.85,165.61,165.69,117900.0,143.9384,144.1034,143.8949,143.9644,117900.0
2020-04-07 14:35:00,165.69,165.83,165.54,165.82,145263.0,143.9644,144.0861,143.8341,144.0774,145263.0
2020-04-07 14:40:00,165.84,166.11,165.83,166.11,131038.0,144.0948,144.3294,144.0861,144.3294,131038.0
2020-04-07 14:45:00,166.1,166.16,165.91,165.98,156346.0,144.3207,144.3728,144.1556,144.2164,156346.0
2020-04-07 14:50:00,165.98,166.11,165.91,165.93,133596.0,144.2164,144.3294,144.1556,144.173,133596.0
2020-04-07 14:55:00,165.94,166.02,165.68,165.72,107540.0,144.1816,144.2512,143.9557,143.9905,107540.0
2020-04-07 15:00:00,165.68,165.81,165.52,165.54,81935.0,143.9557,144.0687,143.8167,143.8341,81935.0
2020-04-07 15:05:00,165.55,165.57,165.38,165.44,90096.0,143.8428,143.8602,143.6951,143.7472,90096.0
2020-04-07 15:10:00,165.44,165.66,165.43,165.56,89588.0,143.7472,143.9384,143.7385,143.8515,89588.0
2020-04-07 15:15:00,165.56,165.9,165.54,165.89,94554.0,143.8515,144.1469,143.8341,144.1382,94554.0
2020-04-07 15:20:00,165.9,166.0,165.8,166.0,85955.0,144.1469,144.2338,144.06,144.2338,85955.0
2020-04-07 15:25:00,165.98,166.09,165.86,166.08,120391.0,144.2164,144.312,144.1121,144.3033,120391.0
2020-04-07 15:30:00,166.1,166.42,166.04,166.29,168550.0,144.3207,144.5987,144.2685,144.4857,168550.0
2020-04-07 15:35:00,166.3,166.4,166.21,166.36,128732.0,144.4944,144.5813,144.4162,144.5466,128732.0
2020-04-07 15:40:00,166.35,166.42,166.25,166.3,135044.0,144.5379,144.5987,144.451,144.4944,135044.0
2020-04-07 15:45:00,166.31,166.31,166.06,166.21,434886.0,144.5031,144.5031,144.2859,144.4162,434886.0
2020-04-07 15:50:00,166.2,166.34,166.18,166.25,372602.0,144.4076,144.5292,144.3902,144.451,372602.0
2020-04-07 15:55:00,166.25,166.35,166.09,166.33,491419.0,144.451,144.5379,144.312,144.5205,491419.0
2020-04-08 09:30:00,165.11,165.31,165.04,165.28,119763.0,143.4605,143.6342,143.3997,143.6082,119763.0
2020-04-08 09:35:00,165.31,165.35,165.18,165.24,122851.0,143.6342,143.669,143.5213,143.5734,122851.0
2020-04-08 09:40:00,165.2,165.28,165.06,165.25,116396.0,143.5387,143.6082,143.417,143.5821,116396.0
2020-04-08 09:45:00,165.22,165.24,164.98,165.2,123809.0,143.556,143.5734,143.3475,143.5387,123809.0
2020-04-08 09:50:00,165.17,165.5,164.86,165.27,393235.0,143.5126,143.7993,143.2433,143.5995,393235.0
2020-04-08 09:55:00,165.27,165.38,165.17,165.33,86882.0,143.5995,143.6951,143.5126,143.6516,86882.0
2020-04-08 10:00:00,165.33,165.45,165.22,165.32,64344.0,143.6516,143.7559,143.556,143.6429,64344.0
2020-04-08 10:05:00,165.35,165.55,165.34,165.5,61029.0,143.669,143.8428,143.6603,143.7993,61029.0
2020-04-08 10:10:00,165.48,165.5,165.4,165.41,46079.0,143.782,143.7993,143.7124,143.7211,46079.0
2020-04-08 10:15:00,165.4,165.53,165.39,165.51,85736.0,143.7124,143.8254,143.7038,143.808,85736.0
2020-04-08 10:20:00,165.49,165.57,165.45,165.53,28518.0,143.7906,143.8602,143.7559,143.8254,28518.0
2020-04-08 10:25:00,165.54,165.73,165.5,165.51,25705.0,143.8341,143.9992,143.7993,143.808,25705.0
2020-04-08 10:30:00,165.51,165.68,165.5,165.67,46547.0,143.808,143.9557,143.7993,143.947,46547.0
2020-04-08 10:35:00,165.67,165.86,165.67,165.84,36191.0,143.947,144.1121,143.947,144.0948,36191.0
2020-04-08 10:40:00,165.85,165.94,165.68,165.93,37276.0,144.1034,144.1816,143.9557,144.173,37276.0
2020-04-08 10:45:00,165.93,165.97,165.83,165.88,49893.0,144.173,144.2077,144.0861,144.1295,49893.0
2020-04-08 10:50:00,165.89,165.94,165.76,165.8,42688.0,144.1382,144.1816,144.0252,144.06,42688.0
2020-04-08 10:55:00,165.8,165.93,165.73,165.79,35578.0,144.06,144.173,143.9992,144.0513,35578.0
2020-04-08 11:00:00,165.78,165.78,165.65,165.71,34859.0,144.0426,144.0426,143.9297,143.9818,34859.0
2020-04-08 11:05:00,165.7,165.73,165.62,165.63,27924.0,143.9731,143.9992,143.9036,143.9123,27924.0
2020-04-08 11:10:00,165.62,165.63,165.51,165.58,27307.0,143.9036,143.9123,143.808,143.8688,27307.0
2020-04-08 11:15:00,165.58,165.61,165.45,165.53,55358.0,143.8688,143.8949,143.7559,143.8254,55358.0
2020-04-08 11:20:00,165.52,165.53,165.35,165.41,74425.0,143.8167,143.8254,143.669,143.7211,74425.0
2020-04-08 11:25:00,165.41,165.44,165.26,165.3,70833.0,143.7211,143.7472,143.5908,143.6256,70833.0
2020-04-08 11:30:00,165.31,165.46,165.24,165.31,113025.0,143.6342,143.7646,143.5734,143.6342,113025.0
2020-04-08 11:35:00,165.29,165.36,165.26,165.28,76736.0,143.6169,143.6777,143.5908,143.6082,76736.0
2020-04-08 11:40:00,165.29,165.38,165.26,165.38,52909.0,143.6169,143.6951,143.5908,143.6951,52909.0
2020-04-08 11:45:00,165.38,165.41,165.23,165.29,42590.0,143.6951,143.7211,143.5647,143.6169,42590.0
2020-04-08 11:50:00,165.3,165.37,165.24,165.24,45481.0,143.6256,143.6864,143.5734,143.5734,45481.0
2020-04-08 11:55:00,165.24,165.32,165.21,165.3,52527.0,143.5734,143.6429,143.5474,143.6256,52527.0
2020-04-08 12:00:00,165.3,165.44,165.3,165.35,38918.0,143.6256,143.7472,143.6256,143.669,38918.0
2020-04-08 12:05:00,165.35,165.36,165.28,165.35,56005.0,143.669,143.6777,143.6082,143.669,56005.0
2020-04-08 12:10:00,165.34,165.44,165.28,165.33,51376.0,143.6603,143.7472,143.6082,143.6516,51376.0
2020-04-08 12:15:00,165.32,165.38,165.27,165.3,35267.0,143.6429,143.6951,143.5995,143.6256,35267.0
2020-04-08 12:20:00,165.31,165.42,165.31,165.38,59335.0,143.6342,143.7298,143.6342,143.6951,59335.0
2020-04-08 12:25:00,165.38,165.51,165.37,165.44,48980.0,143.6951,143.808,143.6864,143.7472,48980.0
2020-04-08 12:30:00,165.45,165.59,165.44,165.51,51848.0,143.7559,143.8775,143.7472,143.808,51848.0
2020-04-08 12:35:00,165.51,165.65,165.5,165.53,57543.0,143.808,143.9297,143.7993,143.8254,57543.0
2020-04-08 12:40:00,165.53,165.55,165.47,165.51,49821.0,143.8254,143.8428,143.7733,143.808,49821.0
2020-04-08 12:45:00,165.51,165.7,165.51,165.64,125215.0,143.808,143.9731,143.808,143.921,125215.0
2020-04-08 12:50:00,165.62,165.91,165.6,165.9,41730.0,143.9036,144.1556,143.8862,144.1469,41730.0
2020-04-08 12:55:00,165.92,166.04,165.77,165.77,54598.0,144.1643,144.2685,144.0339,144.0339,54598.0
2020-04-08 13:00:00,165.77,166.19,165.72,165.94,94791.0,144.0339,144.3989,143.9905,144.1816,94791.0
2020-04-08 13:05:00,165.95,165.95,165.64,165.71,30509.0,144.1903,144.1903,143.921,143.9818,30509.0
2020-04-08 13:10:00,165.69,165.71,165.41,165.46,39782.0,143.9644,143.9818,143.7211,143.7646,39782.0
2020-04-08 13:15:00,165.48,165.55,165.34,165.5,45328.0,143.782,143.8428,143.6603,143.7993,45328.0
2020-04-08 13:20:00,165.51,165.58,165.41,165.54,48349.0,143.808,143.8688,143.7211,143.8341,48349.0
2020-04-08 13:25:00,165.53,165.66,165.46,165.64,33436.0,143.8254,143.9384,143.7646,143.921,33436.0
2020-04-08 13:30:00,165.63,165.82,165.63,165.76,64960.0,143.9123,144.0774,143.9123,144.0252,64960.0
2020-04-08 13:35:00,165.76,165.88,165.71,165.72,32145.0,144.0252,144.1295,143.9818,143.9905,32145.0
2020-04-08 13:40:00,165.72,165.84,165.72,165.76,20155.0,143.9905,144.0948,143.9905,144.0252,20155.0
2020-04-08 13:45:00,165.76,165.76,165.67,165.76,49944.0,144.0252,144.0252,143.947,144.0252,49944.0
2020-04-08 13:50:00,165.75,165.87,165.65,165.83,100636.0,144.0166,144.1208,143.9297,144.0861,100636.0
2020-04-08 13:55:00,165.84,165.89,165.81,165.88,94915.0,144.0948,144.1382,144.0687,144.1295,94915.0
2020-04-08 14:00:00,165.88,165.93,165.66,165.7,56119.0,144.1295,144.173,143.9384,143.9731,56119.0
2020-04-08 14:05:00,165.7,165.7,165.43,165.63,42948.0,143.9731,143.9731,143.7385,143.9123,42948.0
2020-04-08 14:10:00,165.63,165.7,165.55,165.68,29934.0,143.9123,143.9731,143.8428,143.9557,29934.0
2020-04-08 14:15:00,165.68,165.68,165.49,165.55,146648.0,143.9557,143.9557,143.7906,143.8428,146648.0
2020-04-08 14:20:00,165.55,165.6,165.49,165.54,104349.0,143.8428,143.8862,143.7906,143.8341,104349.0
2020-04-08 14:25:00,165.55,165.59,165.51,165.57,124756.0,143.8428,143.8775,143.808,143.8602,124756.0
2020-04-08 14:30:00,165.56,165.67,165.53,165.56,167498.0,143.8515,143.947,143.8254,143.8515,167498.0
2020-04-08 14:35:00,165.55,165.59,165.42,165.47,239898.0,143.8428,143.8775,143.7298,143.7733,239898.0
2020-04-08 14:40:00,165.46,165.49,165.42,165.45,94293.0,143.7646,143.7906,143.7298,143.7559,94293.0
2020-04-08 14:45:00,165.45,165.45,165.21,165.22,77893.0,143.7559,143.7559,143.5474,143.556,77893.0
2020-04-08 14:50:00,165.22,165.33,165.13,165.14,62075.0,143.556,143.6516,143.4779,143.4865,62075.0
2020-04-08 14:55:00,165.14,165.21,164.93,164.95,116840.0,143.4865,143.5474,143.3041,143.3215,116840.0
2020-04-08 15:00:00,164.96,164.99,164.65,164.76,120645.0,143.3301,143.3562,143.0608,143.1564,120645.0
2020-04-08 15:05:00,164.78,164.84,164.61,164.65,186118.0,143.1737,143.2259,143.026,143.0608,186118.0
2020-04-08 15:10:00,164.64,164.78,164.44,164.78,132974.0,143.0521,143.1737,142.8783,143.1737,132974.0
2020-04-08 15:15:00,164.78,164.79,164.62,164.74,70769.0,143.1737,143.1824,143.0347,143.139,70769.0
2020-04-08 15:20:00,164.73,164.96,164.65,164.94,92172.0,143.1303,143.3301,143.0608,143.3128,92172.0
2020-04-08 15:25:00,164.93,165.0,164.77,164.83,86029.0,143.3041,143.3649,143.1651,143.2172,86029.0
2020-04-08 15:30:00,164.83,164.94,164.55,164.55,157661.0,143.2172,143.3128,142.9739,142.9739,157661.0
2020-04-08 15:35:00,164.56,164.64,164.51,164.56,95063.0,142.9826,143.0521,142.9391,142.9826,95063.0
2020-04-08 15:40:00,164.54,164.64,164.52,164.59,149650.0,142.9652,143.0521,142.9478,143.0087,149650.0
2020-04-08 15:45:00,164.58,164.88,164.56,164.88,354624.0,143.0,143.2606,142.9826,143.2606,354624.0
2020-04-08 15:50:00,164.87,165.1,164.8,165.1,853675.0,143.2519,143.4518,143.1911,143.4518,853675.0
2020-04-08 15:55:00,165.1,165.21,165.01,165.08,654085.0,143.4518,143.5474,143.3736,143.4344,654085.0
2020-04-09 09:30:00,164.3,164.42,164.05,164.39,210616.0,142.7567,142.8609,142.5395,142.8349,210616.0
2020-04-09 09:35:00,164.42,164.48,164.14,164.22,135445.0,142.8609,142.9131,142.6177,142.6872,135445.0
2020-04-09 09:40:00,164.21,164.29,163.99,164.0,322970.0,142.6785,142.748,142.4873,142.496,322970.0
2020-04-09 09:45:00,164.01,164.23,163.92,164.09,261738.0,142.5047,142.6959,142.4265,142.5742,261738.0
2020-04-09 09:50:00,164.06,164.2,163.78,164.02,195395.0,142.5482,142.6698,142.3049,142.5134,195395.0
2020-04-09 09:55:00,164.02,164.26,164.01,164.1,101284.0,142.5134,142.7219,142.5047,142.5829,101284.0
2020-04-09 10:00:00,164.08,164.55,164.05,164.55,112704.0,142.5655,142.9739,142.5395,142.9739,112704.0
2020-04-09 10:05:00,164.56,164.97,164.49,164.89,108808.0,142.9826,143.3388,142.9218,143.2693,108808.0
2020-04-09 10:10:00,164.9,165.2,164.82,165.2,178895.0,143.278,143.5387,143.2085,143.5387,178895.0
2020-04-09 10:15:00,165.2,165.32,165.12,165.22,141239.0,143.5387,143.6429,143.4692,143.556,141239.0
2020-04-09 10:20:00,165.23,165.36,165.0,165.0,119614.0,143.5647,143.6777,143.3649,143.3649,119614.0
2020-04-09 10:25:00,165.0,165.03,164.45,164.46,100426.0,143.3649,143.391,142.887,142.8957,100426.0
2020-04-09 10:30:00,164.43,164.64,164.4,164.52,68864.0,142.8696,143.0521,142.8436,142.9478,68864.0
2020-04-09 10:35:00,164.5,164.76,164.49,164.61,68065.0,142.9305,143.1564,142.9218,143.026,68065.0
2020-04-09 10:40:00,164.63,164.7,164.48,164.5,61509.0,143.0434,143.1042,142.9131,142.9305,61509.0
2020-04-09 10:45:00,164.5,164.53,164.22,164.26,114916.0,142.9305,142.9565,142.6872,142.7219,114916.0
2020-04-09 10:50:00,164.27,164.43,163.98,163.99,81986.0,142.7306,142.8696,142.4786,142.4873,81986.0
2020-04-09 10:55:00,163.99,164.14,163.85,164.01,95599.0,142.4873,142.6177,142.3657,142.5047,95599.0
2020-04-09 11:00:00,164.0,164.56,163.98,164.51,100713.0,142.496,142.9826,142.4786,142.9391,100713.0
2020-04-09 11:05:00,164.52,164.77,164.46,164.73,62425.0,142.9478,143.1651,142.8957,143.1303,62425.0
2020-04-09 11:10:00,164.75,164.98,164.56,164.87,209941.0,143.1477,143.3475,142.9826,143.2519,209941.0
2020-04-09 11:15:00,164.83,165.25,164.73,165.21,330342.0,143.2172,143.5821,143.1303,143.5474,330342.0
2020-04-09 11:20:00,165.21,165.38,165.01,165.35,81772.0,143.5474,143.6951,143.3736,143.669,81772.0
2020-04-09 11:25:00,165.35,165.41,165.15,165.16,70192.0,143.669,143.7211,143.4952,143.5039,70192.0
2020-04-09 11:30:00,165.18,165.24,165.05,165.15,104826.0,143.5213,143.5734,143.4083,143.4952,104826.0
2020-04-09 11:35:00,165.15,165.26,164.99,165.06,47480.0,143.4952,143.5908,143.3562,143.417,47480.0
2020-04-09 11:40:00,165.07,165.3,165.07,165.3,52174.0,143.4257,143.6256,143.4257,143.6256,52174.0
2020-04-09 11:45:00,165.3,165.3,165.07,165.1,39868.0,143.6256,143.6256,143.4257,143.4518,39868.0
2020-04-09 11:50:00,165.1,165.44,165.04,165.3,106573.0,143.4518,143.7472,143.3997,143.6256,106573.0
2020-04-09 11:55:00,165.3,165.53,165.28,165.45,109170.0,143.6256,143.8254,143.6082,143.7559,109170.0
2020-04-09 12:00:00,165.45,165.49,165.32,165.39,77410.0,143.7559,143.7906,143.6429,143.7038,77410.0
2020-04-09 12:05:00,165.38,165.59,165.35,165.57,360405.0,143.6951,143.8775,143.669,143.8602,360405.0
2020-04-09 12:10:00,165.57,165.67,165.5,165.65,102121.0,143.8602,143.947,143.7993,143.9297,102121.0
2020-04-09 12:15:00,165.66,165.76,165.63,165.71,365061.0,143.9384,144.0252,143.9123,143.9818,365061.0
2020-04-09 12:20:00,165.71,165.77,165.49,165.53,177893.0,143.9818,144.0339,143.7906,143.8254,177893.0
2020-04-09 12:25:00,165.53,165.79,165.52,165.76,61237.0,143.8254,144.0513,143.8167,144.0252,61237.0
2020-04-09 12:30:00,165.75,165.75,165.54,165.57,46194.0,144.0166,144.0166,143.8341,143.8602,46194.0
2020-04-09 12:35:00,165.56,165.68,165.54,165.63,109743.0,143.8515,143.9557,143.8341,143.9123,109743.0
2020-04-09 12:40:00,165.6,165.67,165.56,165.62,64680.0,143.8862,143.947,143.8515,143.9036,64680.0
2020-04-09 12:45:00,165.63,165.64,165.5,165.6,149544.0,143.9123,143.921,143.7993,143.8862,149544.0
2020-04-09 12:50:00,165.57,165.67,165.48,165.67,67990.0,143.8602,143.947,143.782,143.947,67990.0
2020-04-09 12:55:00,165.67,165.7,165.34,165.36,118488.0,143.947,143.9731,143.6603,143.6777,118488.0
2020-04-09 13:00:00,165.37,165.45,165.24,165.37,56475.0,143.6864,143.7559,143.5734,143.6864,56475.0
2020-04-09 13:05:00,165.34,165.38,165.28,165.28,40746.0,143.6603,143.6951,143.6082,143.6082,40746.0
2020-04-09 13:10:00,165.26,165.36,165.2,165.25,40384.0,143.5908,143.6777,143.5387,143.5821,40384.0
2020-04-09 13:15:00,165.24,165.35,165.09,165.15,116835.0,143.5734,143.669,143.4431,143.4952,116835.0
2020-04-09 13:20:00,165.16,165.54,165.16,165.54,77346.0,143.5039,143.8341,143.5039,143.8341,77346.0
2020-04-09 13:25:00,165.53,165.56,165.39,165.53,54310.0,143.8254,143.8515,143.7038,143.8254,54310.0
2020-04-09 13:30:00,165.52,165.52,165.14,165.25,48274.0,143.8167,143.8167,143.4865,143.5821,48274.0
2020-04-09 13:35:00,165.25,165.41,165.16,165.37,272288.0,143.5821,143.7211,143.5039,143.6864,272288.0
2020-04-09 13:40:00,165.37,165.45,165.05,165.18,96483.0,143.6864,143.7559,143.4083,143.5213,96483.0
2020-04-09 13:45:00,165.2,165.32,165.18,165.23,50771.0,143.5387,143.6429,143.5213,143.5647,50771.0
2020-04-09 13:50:00,165.22,165.34,165.05,165.25,167431.0,143.556,143.6603,143.4083,143.5821,167431.0
2020-04-09 13:55:00,165.26,165.33,165.13,165.3,142970.0,143.5908,143.6516,143.4779,143.6256,142970.0
2020-04-09 14:00:00,165.29,165.32,164.89,165.13,135320.0,143.6169,143.6429,143.2693,143.4779,135320.0
2020-04-09 14:05:00,165.15,165.28,164.91,164.92,135081.0,143.4952,143.6082,143.2867,143.2954,135081.0
2020-04-09 14:10:00,164.91,165.22,164.84,165.21,99223.0,143.2867,143.556,143.2259,143.5474,99223.0
2020-04-09 14:15:00,165.21,165.39,165.15,165.32,61691.0,143.5474,143.7038,143.4952,143.6429,61691.0
2020-04-09 14:20:00,165.31,165.34,165.23,165.25,82697.0,143.6342,143.6603,143.5647,143.5821,82697.0
2020-04-09 14:25:00,165.24,165.38,165.22,165.35,84942.0,143.5734,143.6951,143.556,143.669,84942.0
2020-04-09 14:30:00,165.34,165.42,165.26,165.33,84048.0,143.6603,143.7298,143.5908,143.6516,84048.0
2020-04-09 14:35:00,165.31,165.43,165.31,165.41,84943.0,143.6342,143.7385,143.6342,143.7211,84943.0
2020-04-09 14:40:00,165.41,165.44,165.35,165.39,97787.0,143.7211,143.7472,143.669,143.7038,97787.0
2020-04-09 14:45:00,165.39,165.45,165.29,165.41,66326.0,143.7038,143.7559,143.6169,143.7211,66326.0
2020-04-09 14:50:00,165.39,165.58,165.37,165.58,191332.0,143.7038,143.8688,143.6864,143.8688,191332.0
2020-04-09 14:55:00,165.59,165.59,165.39,165.45,100439.0,143.8775,143.8775,143.7038,143.7559,100439.0
2020-04-09 15:00:00,165.41,165.41,165.24,165.31,57200.0,143.7211,143.7211,143.5734,143.6342,57200.0
2020-04-09 15:05:00,165.31,165.32,165.08,165.14,72008.0,143.6342,143.6429,143.4344,143.4865,72008.0
2020-04-09 15:10:00,165.14,165.21,165.04,165.14,75461.0,143.4865,143.5474,143.3997,143.4865,75461.0
2020-04-09 15:15:00,165.13,165.16,165.01,165.11,56090.0,143.4779,143.5039,143.3736,143.4605,56090.0
2020-04-09 15:20:00,165.11,165.15,165.04,165.15,50355.0,143.4605,143.4952,143.3997,143.4952,50355.0
2020-04-09 15:25:00,165.15,165.15,165.05,165.05,97237.0,143.4952,143.4952,143.4083,143.4083,97237.0
2020-04-09 15:30:00,165.06,165.08,164.85,164.86,81038.0,143.417,143.4344,143.2346,143.2433,81038.0
2020-04-09 15:35:00,164.85,164.88,164.79,164.79,62224.0,143.2346,143.2606,143.1824,143.1824,62224.0
2020-04-09 15:40:00,164.78,164.78,164.44,164.47,198379.0,143.1737,143.1737,142.8783,142.9044,198379.0
2020-04-09 15:45:00,164.47,164.62,164.37,164.62,643151.0,142.9044,143.0347,142.8175,143.0347,643151.0
2020-04-09 15:50:00,164.61,165.32,164.47,165.02,1432998.0,143.026,143.6429,142.9044,143.3823,1432998.0
2020-04-09 15:55:00,165.02,165.39,164.9,165.38,547296.0,143.3823,143.7038,143.278,143.6951,547296.0
2020-04-13 09:30:00,164.75,164.81,164.62,164.68,102581.0,143.1477,143.1998,143.0347,143.0869,102581.0
2020-04-13 09:35:00,164.67,164.85,164.59,164.73,85819.0,143.0782,143.2346,143.0087,143.1303,85819.0
2020-04-13 09:40:00,164.71,164.82,164.66,164.81,57713.0,143.1129,143.2085,143.0695,143.1998,57713.0
2020-04-13 09:45:00,164.81,164.9,164.67,164.72,70777.0,143.1998,143.278,143.0782,143.1216,70777.0
2020-04-13 09:50:00,164.71,164.88,164.57,164.81,67578.0,143.1129,143.2606,142.9913,143.1998,67578.0
2020-04-13 09:55:00,164.81,164.86,164.71,164.77,64083.0,143.1998,143.2433,143.1129,143.1651,64083.0
2020-04-13 10:00:00,164.76,164.82,164.68,164.8,72132.0,143.1564,143.2085,143.0869,143.1911,72132.0
2020-04-13 10:05:00,164.8,164.89,164.72,164.78,73368.0,143.1911,143.2693,143.1216,143.1737,73368.0
2020-04-13 10:10:00,164.77,164.89,164.73,164.83,128970.0,143.1651,143.2693,143.1303,143.2172,128970.0
2020-04-13 10:15:00,164.83,164.86,164.72,164.81,191225.0,143.2172,143.2433,143.1216,143.1998,191225.0
2020-04-13 10:20:00,164.82,164.95,164.8,164.88,89101.0,143.2085,143.3215,143.1911,143.2606,89101.0
2020-04-13 10:25:00,164.87,164.88,164.7,164.71,50049.0,143.2519,143.2606,143.1042,143.1129,50049.0
2020-04-13 10:30:00,164.7,164.7,164.51,164.54,195695.0,143.1042,143.1042,142.9391,142.9652,195695.0
2020-04-13 10:35:00,164.53,164.6,164.47,164.57,52234.0,142.9565,143.0173,142.9044,142.9913,52234.0
2020-04-13 10:40:00,164.56,164.64,164.5,164.61,43620.0,142.9826,143.0521,142.9305,143.026,43620.0
2020-04-13 10:45:00,164.6,164.62,164.45,164.57,95459.0,143.0173,143.0347,142.887,142.9913,95459.0
2020-04-13 10:50:00,164.57,164.64,164.53,164.55,203688.0,142.9913,143.0521,142.9565,142.9739,203688.0
2020-04-13 10:55:00,164.55,164.8,164.53,164.63,300575.0,142.9739,143.1911,142.9565,143.0434,300575.0
2020-04-13 11:00:00,164.63,164.7,164.53,164.7,108345.0,143.0434,143.1042,142.9565,143.1042,108345.0
2020-04-13 11:05:00,164.69,164.94,164.67,164.93,194496.0,143.0955,143.3128,143.0782,143.3041,194496.0
2020-04-13 11:10:00,164.94,165.06,164.94,164.99,66076.0,143.3128,143.417,143.3128,143.3562,66076.0
2020-04-13 11:15:00,165.0,165.28,164.99,165.2,230955.0,143.3649,143.6082,143.3562,143.5387,230955.0
2020-04-13 11:20:00,165.19,165.28,165.11,165.15,154370.0,143.53,143.6082,143.4605,143.4952,154370.0
2020-04-13 11:25:00,165.15,165.16,164.72,164.72,60284.0,143.4952,143.5039,143.1216,143.1216,60284.0
2020-04-13 11:30:00,164.72,164.98,164.72,164.95,173129.0,143.1216,143.3475,143.1216,143.3215,173129.0
2020-04-13 11:35:00,164.95,165.34,164.94,165.31,94774.0,143.3215,143.6603,143.3128,143.6342,94774.0
2020-04-13 11:40:00,165.3,165.56,165.29,165.52,294858.0,143.6256,143.8515,143.6169,143.8167,294858.0
2020-04-13 11:45:00,165.52,165.71,165.48,165.71,219975.0,143.8167,143.9818,143.782,143.9818,219975.0
2020-04-13 11:50:00,165.7,165.7,165.37,165.37,74047.0,143.9731,143.9731,143.6864,143.6864,74047.0
2020-04-13 11:55:00,165.37,165.45,165.22,165.22,70335.0,143.6864,143.7559,143.556,143.556,70335.0
2020-04-13 12:00:00,165.23,165.42,165.23,165.38,132844.0,143.5647,143.7298,143.5647,143.6951,132844.0
2020-04-13 12:05:00,165.37,165.38,165.23,165.23,38650.0,143.6864,143.6951,143.5647,143.5647,38650.0
2020-04-13 12:10:00,165.23,165.38,165.2,165.34,44849.0,143.5647,143.6951,143.5387,143.6603,44849.0
2020-04-13 12:15:00,165.34,165.41,165.21,165.25,42542.0,143.6603,143.7211,143.5474,143.5821,42542.0
2020-04-13 12:20:00,165.26,165.39,165.19,165.36,66518.0,143.5908,143.7038,143.53,143.6777,66518.0
2020-04-13 12:25:00,165.35,165.52,165.3,165.45,42172.0,143.669,143.8167,143.6256,143.7559,42172.0
2020-04-13 12:30:00,165.45,165.46,165.31,165.34,120113.0,143.7559,143.7646,143.6342,143.6603,120113.0
2020-04-13 12:35:00,165.34,165.37,165.15,165.17,49059.0,143.6603,143.6864,143.4952,143.5126,49059.0
2020-04-13 12:40:00,165.17,165.18,164.91,165.01,40923.0,143.5126,143.5213,143.2867,143.3736,40923.0
2020-04-13 12:45:00,165.0,165.05,164.91,164.98,35026.0,143.3649,143.4083,143.2867,143.3475,35026.0
2020-04-13 12:50:00,165.03,165.12,164.98,165.09,54206.0,143.391,143.4692,143.3475,143.4431,54206.0
2020-04-13 12:55:00,165.09,165.22,165.08,165.22,30440.0,143.4431,143.556,143.4344,143.556,30440.0
2020-04-13 13:00:00,165.21,165.29,165.16,165.18,22473.0,143.5474,143.6169,143.5039,143.5213,22473.0
2020-04-13 13:05:00,165.18,165.23,165.09,165.19,22164.0,143.5213,143.5647,143.4431,143.53,22164.0
2020-04-13 13:10:00,165.2,165.39,165.1,165.13,60974.0,143.5387,143.7038,143.4518,143.4779,60974.0
2020-04-13 13:15:00,165.13,165.17,165.05,165.07,83180.0,143.4779,143.5126,143.4083,143.4257,83180.0
2020-04-13 13:20:00,165.07,165.18,164.94,165.15,58672.0,143.4257,143.5213,143.3128,143.4952,58672.0
2020-04-13 13:25:00,165.15,165.19,165.1,165.13,53055.0,143.4952,143.53,143.4518,143.4779,53055.0
2020-04-13 13:30:00,165.13,165.14,164.97,164.99,53765.0,143.4779,143.4865,143.3388,143.3562,53765.0
2020-04-13 13:35:00,165.0,165.08,164.96,165.02,30007.0,143.3649,143.4344,143.3301,143.3823,30007.0
2020-04-13 13:40:00,165.02,165.06,164.84,164.87,33629.0,143.3823,143.417,143.2259,143.2519,33629.0
2020-04-13 13:45:00,164.86,165.02,164.85,164.97,48137.0,143.2433,143.3823,143.2346,143.3388,48137.0
2020-04-13 13:50:00,164.97,165.0,164.88,164.99,29524.0,143.3388,143.3649,143.2606,143.3562,29524.0
2020-04-13 13:55:00,164.99,164.99,164.86,164.88,80302.0,143.3562,143.3562,143.2433,143.2606,80302.0
2020-04-13 14:00:00,164.88,164.91,164.73,164.77,62075.0,143.2606,143.2867,143.1303,143.1651,62075.0
2020-04-13 14:05:00,164.77,164.78,164.68,164.75,45105.0,143.1651,143.1737,143.0869,143.1477,45105.0
2020-04-13 14:10:00,164.75,164.77,164.61,164.67,58080.0,143.1477,143.1651,143.026,143.0782,58080.0
2020-04-13 14:15:00,164.67,164.71,164.59,164.63,65860.0,143.0782,143.1129,143.0087,143.0434,65860.0
2020-04-13 14:20:00,164.63,164.63,164.43,164.49,43859.0,143.0434,143.0434,142.8696,142.9218,43859.0
2020-04-13 14:25:00,164.48,164.61,164.45,164.5,49164.0,142.9131,143.026,142.887,142.9305,49164.0
2020-04-13 14:30:00,164.52,164.54,164.42,164.47,42483.0,142.9478,142.9652,142.8609,142.9044,42483.0
2020-04-13 14:35:00,164.48,164.53,164.4,164.52,110573.0,142.9131,142.9565,142.8436,142.9478,110573.0
2020-04-13 14:40:00,164.54,164.55,164.44,164.44,46817.0,142.9652,142.9739,142.8783,142.8783,46817.0
2020-04-13 14:45:00,164.46,164.46,164.31,164.35,76966.0,142.8957,142.8957,142.7654,142.8001,76966.0
2020-04-13 14:50:00,164.34,164.41,164.29,164.3,72163.0,142.7914,142.8523,142.748,142.7567,72163.0
2020-04-13 14:55:00,164.3,164.33,164.15,164.22,57738.0,142.7567,142.7827,142.6264,142.6872,57738.0
2020-04-13 15:00:00,164.23,164.35,164.1,164.31,110320.0,142.6959,142.8001,142.5829,142.7654,110320.0
2020-04-13 15:05:00,164.3,164.3,164.1,164.1,35951.0,142.7567,142.7567,142.5829,142.5829,35951.0
2020-04-13 15:10:00,164.12,164.21,164.08,164.15,38823.0,142.6003,142.6785,142.5655,142.6264,38823.0
2020-04-13 15:15:00,164.14,164.54,164.14,164.19,257216.0,142.6177,142.9652,142.6177,142.6611,257216.0
2020-04-13 15:20:00,164.18,164.19,164.01,164.04,70081.0,142.6524,142.6611,142.5047,142.5308,70081.0
2020-04-13 15:25:00,164.05,164.16,163.97,164.15,163648.0,142.5395,142.635,142.47,142.6264,163648.0
2020-04-13 15:30:00,164.15,164.3,164.06,164.29,97736.0,142.6264,142.7567,142.5482,142.748,97736.0
2020-04-13 15:35:00,164.3,164.33,164.03,164.13,120234.0,142.7567,142.7827,142.5221,142.609,120234.0
2020-04-13 15:40:00,164.15,164.35,164.11,164.16,75551.0,142.6264,142.8001,142.5916,142.635,75551.0
2020-04-13 15:45:00,164.15,164.19,163.98,164.08,95412.0,142.6264,142.6611,142.4786,142.5655,95412.0
2020-04-13 15:50:00,164.08,164.15,164.0,164.01,89240.0,142.5655,142.6264,142.496,142.5047,89240.0
2020-04-13 15:55:00,164.01,164.06,163.9,163.9,340265.0,142.5047,142.5482,142.4091,142.4091,340265.0
2020-04-14 09:30:00,163.84,163.91,163.73,163.8,182759.0,142.357,142.4178,142.2614,142.3222,182759.0
2020-04-14 09:35:00,163.81,164.02,163.81,163.92,71040.0,142.3309,142.5134,142.3309,142.4265,71040.0
2020-04-14 09:40:00,163.91,164.05,163.87,164.0,90835.0,142.4178,142.5395,142.3831,142.496,90835.0
2020-04-14 09:45:00,164.01,164.17,164.0,164.12,79957.0,142.5047,142.6437,142.496,142.6003,79957.0
2020-04-14 09:50:00,164.11,164.12,163.84,163.91,119097.0,142.5916,142.6003,142.357,142.4178,119097.0
2020-04-14 09:55:00,163.9,163.92,163.78,163.87,76432.0,142.4091,142.4265,142.3049,142.3831,76432.0
2020-04-14 10:00:00,163.88,163.97,163.79,163.8,128128.0,142.3918,142.47,142.3136,142.3222,128128.0
2020-04-14 10:05:00,163.78,163.84,163.74,163.8,56183.0,142.3049,142.357,142.2701,142.3222,56183.0
2020-04-14 10:10:00,163.8,163.87,163.71,163.74,112861.0,142.3222,142.3831,142.244,142.2701,112861.0
2020-04-14 10:15:00,163.72,163.79,163.59,163.73,183497.0,142.2527,142.3136,142.1398,142.2614,183497.0
2020-04-14 10:20:00,163.74,163.83,163.73,163.78,75100.0,142.2701,142.3483,142.2614,142.3049,75100.0
2020-04-14 10:25:00,163.78,163.84,163.76,163.83,32832.0,142.3049,142.357,142.2875,142.3483,32832.0
2020-04-14 10:30:00,163.83,164.06,163.82,164.04,92006.0,142.3483,142.5482,142.3396,142.5308,92006.0
2020-04-14 10:35:00,164.06,164.17,163.99,164.07,105927.0,142.5482,142.6437,142.4873,142.5568,105927.0
2020-04-14 10:40:00,164.08,164.17,163.89,163.92,54518.0,142.5655,142.6437,142.4004,142.4265,54518.0
2020-04-14 10:45:00,163.92,163.95,163.83,163.83,36965.0,142.4265,142.4526,142.3483,142.3483,36965.0
2020-04-14 10:50:00,163.83,163.88,163.76,163.85,72152.0,142.3483,142.3918,142.2875,142.3657,72152.0
2020-04-14 10:55:00,163.86,164.02,163.85,163.88,81345.0,142.3744,142.5134,142.3657,142.3918,81345.0
2020-04-14 11:00:00,163.87,163.96,163.85,163.96,86629.0,142.3831,142.4613,142.3657,142.4613,86629.0
2020-04-14 11:05:00,163.95,164.13,163.91,164.13,77901.0,142.4526,142.609,142.4178,142.609,77901.0
2020-04-14 11:10:00,164.12,164.14,163.99,164.09,90263.0,142.6003,142.6177,142.4873,142.5742,90263.0
2020-04-14 11:15:00,164.1,164.23,164.08,164.23,86422.0,142.5829,142.6959,142.5655,142.6959,86422.0
2020-04-14 11:20:00,164.23,164.24,164.02,164.02,78333.0,142.6959,142.7045,142.5134,142.5134,78333.0
2020-04-14 11:25:00,164.03,164.17,164.0,164.09,87697.0,142.5221,142.6437,142.496,142.5742,87697.0
2020-04-14 11:30:00,164.1,164.16,163.97,164.02,54003.0,142.5829,142.635,142.47,142.5134,54003.0
2020-04-14 11:35:00,164.02,164.17,164.01,164.15,76454.0,142.5134,142.6437,142.5047,142.6264,76454.0
2020-04-14 11:40:00,164.15,164.26,164.15,164.21,49139.0,142.6264,142.7219,142.6264,142.6785,49139.0
2020-04-14 11:45:00,164.21,164.49,164.21,164.42,71447.0,142.6785,142.9218,142.6785,142.8609,71447.0
2020-04-14 11:50:00,164.42,164.48,164.32,164.35,38904.0,142.8609,142.9131,142.7741,142.8001,38904.0
2020-04-14 11:55:00,164.34,164.54,164.34,164.5,60149.0,142.7914,142.9652,142.7914,142.9305,60149.0
2020-04-14 12:00:00,164.51,164.53,164.43,164.47,386256.0,142.9391,142.9565,142.8696,142.9044,386256.0
2020-04-14 12:05:00,164.47,164.56,164.45,164.47,190364.0,142.9044,142.9826,142.887,142.9044,190364.0
2020-04-14 12:10:00,164.48,164.64,164.4,164.6,380046.0,142.9131,143.0521,142.8436,143.0173,380046.0
2020-04-14 12:15:00,164.6,164.7,164.53,164.67,127177.0,143.0173,143.1042,142.9565,143.0782,127177.0
2020-04-14 12:20:00,164.65,164.74,164.54,164.66,47826.0,143.0608,143.139,142.9652,143.0695,47826.0
2020-04-14 12:25:00,164.66,164.68,164.53,164.54,55190.0,143.0695,143.0869,142.9565,142.9652,55190.0
2020-04-14 12:30:00,164.54,164.55,164.21,164.22,49194.0,142.9652,142.9739,142.6785,142.6872,49194.0
2020-04-14 12:35:00,164.23,164.44,164.23,164.37,162996.0,142.6959,142.8783,142.6959,142.8175,162996.0
2020-04-14 12:40:00,164.37,164.51,164.35,164.44,50063.0,142.8175,142.9391,142.8001,142.8783,50063.0
2020-04-14 12:45:00,164.44,164.45,164.34,164.38,143328.0,142.8783,142.887,142.7914,142.8262,143328.0
2020-04-14 12:50:00,164.39,164.51,164.34,164.43,98342.0,142.8349,142.9391,142.7914,142.8696,98342.0
2020-04-14 12:55:00,164.43,164.48,164.38,164.4,22457.0,142.8696,142.9131,142.8262,142.8436,22457.0
2020-04-14 13:00:00,164.39,164.42,164.34,164.35,26087.0,142.8349,142.8609,142.7914,142.8001,26087.0
2020-04-14 13:05:00,164.34,164.42,164.34,164.41,37535.0,142.7914,142.8609,142.7914,142.8523,37535.0
2020-04-14 13:10:00,164.41,164.45,164.36,164.37,50900.0,142.8523,142.887,142.8088,142.8175,50900.0
2020-04-14 13:15:00,164.37,164.44,164.36,164.42,220870.0,142.8175,142.8783,142.8088,142.8609,220870.0
2020-04-14 13:20:00,164.42,164.55,164.39,164.52,59218.0,142.8609,142.9739,142.8349,142.9478,59218.0
2020-04-14 13:25:00,164.5,164.55,164.45,164.46,67974.0,142.9305,142.9739,142.887,142.8957,67974.0
2020-04-14 13:30:00,164.46,164.61,164.46,164.59,274881.0,142.8957,143.026,142.8957,143.0087,274881.0
2020-04-14 13:35:00,164.59,164.6,164.53,164.58,21265.0,143.0087,143.0173,142.9565,143.0,21265.0
2020-04-14 13:40:00,164.58,164.6,164.54,164.59,43008.0,143.0,143.0173,142.9652,143.0087,43008.0
2020-04-14 13:45:00,164.6,164.66,164.6,164.64,44853.0,143.0173,143.0695,143.0173,143.0521,44853.0
2020-04-14 13:50:00,164.64,164.67,164.57,164.57,88576.0,143.0521,143.0782,142.9913,142.9913,88576.0
2020-04-14 13:55:00,164.57,164.58,164.26,164.26,100148.0,142.9913,143.0,142.7219,142.7219,100148.0
2020-04-14 14:00:00,164.28,164.35,164.17,164.21,93459.0,142.7393,142.8001,142.6437,142.6785,93459.0
2020-04-14 14:05:00,164.21,164.25,164.0,164.05,63904.0,142.6785,142.7132,142.496,142.5395,63904.0
2020-04-14 14:10:00,164.06,164.21,164.03,164.11,78589.0,142.5482,142.6785,142.5221,142.5916,78589.0
2020-04-14 14:15:00,164.11,164.11,163.86,163.9,51858.0,142.5916,142.5916,142.3744,142.4091,51858.0
2020-04-14 14:20:00,163.89,163.99,163.83,163.84,85045.0,142.4004,142.4873,142.3483,142.357,85045.0
2020-04-14 14:25:00,163.84,163.86,163.66,163.82,83223.0,142.357,142.3744,142.2006,142.3396,83223.0
2020-04-14 14:30:00,163.82,163.9,163.6,163.69,74812.0,142.3396,142.4091,142.1485,142.2267,74812.0
2020-04-14 14:35:00,163.68,163.75,163.63,163.72,121521.0,142.218,142.2788,142.1745,142.2527,121521.0
2020-04-14 14:40:00,163.74,163.92,163.69,163.88,80850.0,142.2701,142.4265,142.2267,142.3918,80850.0
2020-04-14 14:45:00,163.89,164.08,163.83,163.93,103597.0,142.4004,142.5655,142.3483,142.4352,103597.0
2020-04-14 14:50:00,163.97,163.98,163.75,163.82,63958.0,142.47,142.4786,142.2788,142.3396,63958.0
2020-04-14 14:55:00,163.81,163.83,163.48,163.64,104170.0,142.3309,142.3483,142.0442,142.1832,104170.0
2020-04-14 15:00:00,163.64,163.79,163.62,163.64,112319.0,142.1832,142.3136,142.1658,142.1832,112319.0
2020-04-14 15:05:00,163.63,163.77,163.59,163.75,50589.0,142.1745,142.2962,142.1398,142.2788,50589.0
2020-04-14 15:10:00,163.77,163.82,163.7,163.73,31506.0,142.2962,142.3396,142.2354,142.2614,31506.0
2020-04-14 15:15:00,163.72,163.81,163.63,163.63,69020.0,142.2527,142.3309,142.1745,142.1745,69020.0
2020-04-14 15:20:00,163.62,163.81,163.61,163.8,91269.0,142.1658,142.3309,142.1572,142.3222,91269.0
2020-04-14 15:25:00,163.8,163.84,163.62,163.65,136770.0,142.3222,142.357,142.1658,142.1919,136770.0
2020-04-14 15:30:00,163.66,163.66,163.55,163.62,90273.0,142.2006,142.2006,142.105,142.1658,90273.0
2020-04-14 15:35:00,163.62,163.7,163.56,163.61,161266.0,142.1658,142.2354,142.1137,142.1572,161266.0
2020-04-14 15:40:00,163.61,163.64,163.57,163.62,85276.0,142.1572,142.1832,142.1224,142.1658,85276.0
2020-04-14 15:45:00,163.62,163.75,163.59,163.68,143389.0,142.1658,142.2788,142.1398,142.218,143389.0
2020-04-14 15:50:00,163.68,163.8,163.67,163.72,127290.0,142.218,142.3222,142.2093,142.2527,127290.0
2020-04-14 15:55:00,163.72,164.02,163.69,163.97,365388.0,142.2527,142.5134,142.2267,142.47,365388.0
2020-04-15 09:30:00,166.8,167.15,166.74,167.12,165679.0,144.9289,145.233,144.8767,145.2069,165679.0
2020-04-15 09:35:00,167.11,167.37,167.06,167.34,234242.0,145.1982,145.4241,145.1548,145.3981,234242.0
2020-04-15 09:40:00,167.34,167.58,167.31,167.45,151356.0,145.3981,145.6066,145.372,145.4936,151356.0
2020-04-15 09:45:00,167.47,167.75,167.47,167.74,95113.0,145.511,145.7543,145.511,145.7456,95113.0
2020-04-15 09:50:00,167.74,167.77,167.28,167.35,210330.0,145.7456,145.7717,145.3459,145.4068,210330.0
2020-04-15 09:55:00,167.34,167.47,167.25,167.33,113331.0,145.3981,145.511,145.3199,145.3894,113331.0
2020-04-15 10:00:00,167.32,167.63,167.31,167.56,113680.0,145.3807,145.65,145.372,145.5892,113680.0
2020-04-15 10:05:00,167.59,167.64,167.5,167.5,69850.0,145.6153,145.6587,145.5371,145.5371,69850.0
2020-04-15 10:10:00,167.5,167.62,167.43,167.48,123211.0,145.5371,145.6414,145.4763,145.5197,123211.0
2020-04-15 10:15:00,167.48,167.7,167.47,167.66,51763.0,145.5197,145.7109,145.511,145.6761,51763.0
2020-04-15 10:20:00,167.66,167.87,167.64,167.81,48635.0,145.6761,145.8586,145.6587,145.8064,48635.0
2020-04-15 10:25:00,167.83,167.85,167.67,167.76,38162.0,145.8238,145.8412,145.6848,145.763,38162.0
2020-04-15 10:30:00,167.77,168.16,167.77,168.16,115036.0,145.7717,146.1106,145.7717,146.1106,115036.0
2020-04-15 10:35:00,168.15,168.36,168.14,168.29,114426.0,146.1019,146.2843,146.0932,146.2235,114426.0
2020-04-15 10:40:00,168.28,168.32,167.63,167.7,94875.0,146.2148,146.2496,145.65,145.7109,94875.0
2020-04-15 10:45:00,167.7,167.8,167.65,167.66,71086.0,145.7109,145.7978,145.6674,145.6761,71086.0
2020-04-15 10:50:00,167.67,167.73,167.5,167.56,54937.0,145.6848,145.7369,145.5371,145.5892,54937.0
2020-04-15 10:55:00,167.52,167.55,167.28,167.36,51265.0,145.5545,145.5805,145.3459,145.4154,51265.0
2020-04-15 11:00:00,167.35,167.54,167.35,167.49,75806.0,145.4068,145.5718,145.4068,145.5284,75806.0
2020-04-15 11:05:00,167.49,167.62,167.43,167.6,206895.0,145.5284,145.6414,145.4763,145.624,206895.0
2020-04-15 11:10:00,167.59,167.99,167.57,167.9,190761.0,145.6153,145.9628,145.5979,145.8846,190761.0
2020-04-15 11:15:00,167.88,167.92,167.72,167.85,69737.0,145.8673,145.902,145.7282,145.8412,69737.0
2020-04-15 11:20:00,167.78,167.78,167.52,167.59,67480.0,145.7804,145.7804,145.5545,145.6153,67480.0
2020-04-15 11:25:00,167.58,167.64,167.51,167.62,43482.0,145.6066,145.6587,145.5458,145.6414,43482.0
2020-04-15 11:30:00,167.63,167.64,167.35,167.37,55168.0,145.65,145.6587,145.4068,145.4241,55168.0
2020-04-15 11:35:00,167.38,167.81,167.37,167.77,51741.0,145.4328,145.8064,145.4241,145.7717,51741.0
2020-04-15 11:40:00,167.75,167.99,167.75,167.88,35560.0,145.7543,145.9628,145.7543,145.8673,35560.0
2020-04-15 11:45:00,167.88,168.29,167.88,168.18,157319.0,145.8673,146.2235,145.8673,146.1279,157319.0
2020-04-15 11:50:00,168.16,168.26,168.04,168.26,64733.0,146.1106,146.1974,146.0063,146.1974,64733.0
2020-04-15 11:55:00,168.26,168.26,168.12,168.16,37479.0,146.1974,146.1974,146.0758,146.1106,37479.0
2020-04-15 12:00:00,168.17,168.31,168.16,168.2,65980.0,146.1192,146.2409,146.1106,146.1453,65980.0
2020-04-15 12:05:00,168.2,168.37,168.2,168.37,37021.0,146.1453,146.293,146.1453,146.293,37021.0
2020-04-15 12:10:00,168.35,168.57,168.32,168.5,65123.0,146.2756,146.4668,146.2496,146.406,65123.0
2020-04-15 12:15:00,168.5,168.54,168.22,168.24,55776.0,146.406,146.4407,146.1627,146.1801,55776.0
2020-04-15 12:20:00,168.22,168.29,167.96,167.96,76790.0,146.1627,146.2235,145.9368,145.9368,76790.0
2020-04-15 12:25:00,167.98,168.1,167.89,167.93,32673.0,145.9542,146.0584,145.876,145.9107,32673.0
2020-04-15 12:30:00,167.94,167.99,167.76,167.82,132008.0,145.9194,145.9628,145.763,145.8151,132008.0
2020-04-15 12:35:00,167.82,167.94,167.7,167.8,121253.0,145.8151,145.9194,145.7109,145.7978,121253.0
2020-04-15 12:40:00,167.8,167.88,167.59,167.68,51179.0,145.7978,145.8673,145.6153,145.6935,51179.0
2020-04-15 12:45:00,167.67,167.8,167.55,167.55,56458.0,145.6848,145.7978,145.5805,145.5805,56458.0
2020-04-15 12:50:00,167.51,167.54,167.36,167.37,40238.0,145.5458,145.5718,145.4154,145.4241,40238.0
2020-04-15 12:55:00,167.36,167.58,167.35,167.46,35969.0,145.4154,145.6066,145.4068,145.5023,35969.0
2020-04-15 13:00:00,167.4,167.41,167.26,167.28,36294.0,145.4502,145.4589,145.3286,145.3459,36294.0
2020-04-15 13:05:00,167.26,167.31,167.16,167.18,85223.0,145.3286,145.372,145.2417,145.2591,85223.0
2020-04-15 13:10:00,167.18,167.42,167.16,167.39,87283.0,145.2591,145.4676,145.2417,145.4415,87283.0
2020-04-15 13:15:00,167.37,167.62,167.32,167.57,88432.0,145.4241,145.6414,145.3807,145.5979,88432.0
2020-04-15 13:20:00,167.55,167.79,167.49,167.68,51388.0,145.5805,145.7891,145.5284,145.6935,51388.0
2020-04-15 13:25:00,167.7,168.03,167.7,168.0,63679.0,145.7109,145.9976,145.7109,145.9715,63679.0
2020-04-15 13:30:00,168.0,168.22,168.0,168.13,45595.0,145.9715,146.1627,145.9715,146.0845,45595.0
2020-04-15 13:35:00,168.13,168.18,168.03,168.06,39809.0,146.0845,146.1279,145.9976,146.0237,39809.0
2020-04-15 13:40:00,168.05,168.08,167.86,167.91,80687.0,146.015,146.041,145.8499,145.8933,80687.0
2020-04-15 13:45:00,167.92,168.01,167.84,167.98,48790.0,145.902,145.9802,145.8325,145.9542,48790.0
2020-04-15 13:50:00,167.99,168.11,167.91,168.0,49696.0,145.9628,146.0671,145.8933,145.9715,49696.0
2020-04-15 13:55:00,168.01,168.06,167.88,167.92,55907.0,145.9802,146.0237,145.8673,145.902,55907.0
2020-04-15 14:00:00,167.92,167.92,167.83,167.88,37538.0,145.902,145.902,145.8238,145.8673,37538.0
2020-04-15 14:05:00,167.89,167.92,167.54,167.68,67552.0,145.876,145.902,145.5718,145.6935,67552.0
2020-04-15 14:10:00,167.67,167.67,167.52,167.54,18250.0,145.6848,145.6848,145.5545,145.5718,18250.0
2020-04-15 14:15:00,167.56,167.76,167.56,167.69,40121.0,145.5892,145.763,145.5892,145.7022,40121.0
2020-04-15 14:20:00,167.68,167.69,167.55,167.64,52994.0,145.6935,145.7022,145.5805,145.6587,52994.0
2020-04-15 14:25:00,167.66,167.86,167.63,167.81,64194.0,145.6761,145.8499,145.65,145.8064,64194.0
2020-04-15 14:30:00,167.8,167.86,167.71,167.73,112717.0,145.7978,145.8499,145.7196,145.7369,112717.0
2020-04-15 14:35:00,167.73,167.75,167.5,167.6,327607.0,145.7369,145.7543,145.5371,145.624,327607.0
2020-04-15 14:40:00,167.6,167.89,167.6,167.87,152658.0,145.624,145.876,145.624,145.8586,152658.0
2020-04-15 14:45:00,167.87,168.05,167.86,168.0,64532.0,145.8586,146.015,145.8499,145.9715,64532.0
2020-04-15 14:50:00,167.99,168.08,167.98,168.0,37951.0,145.9628,146.041,145.9542,145.9715,37951.0
2020-04-15 14:55:00,168.0,168.14,167.91,167.94,60816.0,145.9715,146.0932,145.8933,145.9194,60816.0
2020-04-15 15:00:00,167.95,168.1,167.74,167.95,95590.0,145.9281,146.0584,145.7456,145.9281,95590.0
2020-04-15 15:05:00,167.95,168.16,167.95,168.12,107080.0,145.9281,146.1106,145.9281,146.0758,107080.0
2020-04-15 15:10:00,168.11,168.23,168.1,168.18,56329.0,146.0671,146.1714,146.0584,146.1279,56329.0
2020-04-15 15:15:00,168.18,168.22,167.7,167.75,177383.0,146.1279,146.1627,145.7109,145.7543,177383.0
2020-04-15 15:20:00,167.75,168.07,167.67,167.98,149478.0,145.7543,146.0324,145.6848,145.9542,149478.0
2020-04-15 15:25:00,167.98,168.28,167.92,168.26,116750.0,145.9542,146.2148,145.902,146.1974,116750.0
2020-04-15 15:30:00,168.26,168.53,168.18,168.48,245842.0,146.1974,146.432,146.1279,146.3886,245842.0
2020-04-15 15:35:00,168.47,168.6,168.25,168.29,109232.0,146.3799,146.4929,146.1888,146.2235,109232.0
2020-04-15 15:40:00,168.28,168.44,168.21,168.34,149646.0,146.2148,146.3538,146.154,146.2669,149646.0
2020-04-15 15:45:00,168.36,168.39,168.16,168.18,154015.0,146.2843,146.3104,146.1106,146.1279,154015.0
2020-04-15 15:50:00,168.19,168.36,168.14,168.18,188572.0,146.1366,146.2843,146.0932,146.1279,188572.0
2020-04-15 15:55:00,168.18,168.34,168.09,168.1,445366.0,146.1279,146.2669,146.0497,146.0584,445366.0
2020-04-16 09:30:00,169.26,169.33,169.01,169.31,127871.0,147.0663,147.1271,146.8491,147.1098,127871.0
2020-04-16 09:35:00,169.3,169.52,169.3,169.5,128796.0,147.1011,147.2922,147.1011,147.2748,128796.0
2020-04-16 09:40:00,169.47,169.51,169.32,169.43,139522.0,147.2488,147.2835,147.1185,147.214,139522.0
2020-04-16 09:45:00,169.42,169.71,169.4,169.51,149026.0,147.2053,147.4573,147.188,147.2835,149026.0
2020-04-16 09:50:00,169.5,169.63,169.4,169.53,196570.0,147.2748,147.3878,147.188,147.3009,196570.0
2020-04-16 09:55:00,169.53,169.77,169.5,169.7,112427.0,147.3009,147.5094,147.2748,147.4486,112427.0
2020-04-16 10:00:00,169.7,169.84,169.67,169.8,169969.0,147.4486,147.5703,147.4226,147.5355,169969.0
2020-04-16 10:05:00,169.81,169.81,169.61,169.76,78148.0,147.5442,147.5442,147.3704,147.5008,78148.0
2020-04-16 10:10:00,169.75,169.95,169.74,169.78,87484.0,147.4921,147.6658,147.4834,147.5181,87484.0
2020-04-16 10:15:00,169.78,169.95,169.78,169.9,61529.0,147.5181,147.6658,147.5181,147.6224,61529.0
2020-04-16 10:20:00,169.9,169.94,169.78,169.81,85859.0,147.6224,147.6572,147.5181,147.5442,85859.0
2020-04-16 10:25:00,169.81,169.87,169.71,169.77,164727.0,147.5442,147.5963,147.4573,147.5094,164727.0
2020-04-16 10:30:00,169.76,169.89,169.76,169.84,104960.0,147.5008,147.6137,147.5008,147.5703,104960.0
2020-04-16 10:35:00,169.82,170.0,169.82,169.99,89522.0,147.5529,147.7093,147.5529,147.7006,89522.0
2020-04-16 10:40:00,169.99,170.06,169.88,169.91,235028.0,147.7006,147.7614,147.605,147.6311,235028.0
2020-04-16 10:45:00,169.91,169.98,169.84,169.96,117807.0,147.6311,147.6919,147.5703,147.6745,117807.0
2020-04-16 10:50:00,169.94,170.12,169.92,170.06,133708.0,147.6572,147.8136,147.6398,147.7614,133708.0
2020-04-16 10:55:00,170.05,170.2,169.99,170.1,102949.0,147.7527,147.8831,147.7006,147.7962,102949.0
2020-04-16 11:00:00,170.09,170.14,169.95,169.96,91221.0,147.7875,147.8309,147.6658,147.6745,91221.0
2020-04-16 11:05:00,169.99,170.02,169.79,169.83,114094.0,147.7006,147.7267,147.5268,147.5616,114094.0
2020-04-16 11:10:00,169.82,169.84,169.62,169.7,378437.0,147.5529,147.5703,147.3791,147.4486,378437.0
2020-04-16 11:15:00,169.69,169.92,169.65,169.78,216056.0,147.4399,147.6398,147.4052,147.5181,216056.0
2020-04-16 11:20:00,169.74,169.9,169.55,169.85,67697.0,147.4834,147.6224,147.3183,147.579,67697.0
2020-04-16 11:25:00,169.87,169.87,169.55,169.56,40885.0,147.5963,147.5963,147.3183,147.327,40885.0
2020-04-16 11:30:00,169.61,169.61,169.48,169.54,74246.0,147.3704,147.3704,147.2575,147.3096,74246.0
2020-04-16 11:35:00,169.53,169.6,169.51,169.56,52035.0,147.3009,147.3617,147.2835,147.327,52035.0
2020-04-16 11:40:00,169.57,169.63,169.52,169.62,67194.0,147.3357,147.3878,147.2922,147.3791,67194.0
2020-04-16 11:45:00,169.62,169.76,169.56,169.57,28257.0,147.3791,147.5008,147.327,147.3357,28257.0
2020-04-16 11:50:00,169.57,169.59,169.51,169.51,31125.0,147.3357,147.353,147.2835,147.2835,31125.0
2020-04-16 11:55:00,169.52,169.58,169.29,169.37,71978.0,147.2922,147.3444,147.0924,147.1619,71978.0
2020-04-16 12:00:00,169.37,169.62,169.37,169.53,63073.0,147.1619,147.3791,147.1619,147.3009,63073.0
2020-04-16 12:05:00,169.53,169.67,169.53,169.64,30755.0,147.3009,147.4226,147.3009,147.3965,30755.0
2020-04-16 12:10:00,169.65,169.71,169.59,169.7,45413.0,147.4052,147.4573,147.353,147.4486,45413.0
2020-04-16 12:15:00,169.71,169.72,169.6,169.72,30338.0,147.4573,147.466,147.3617,147.466,30338.0
2020-04-16 12:20:00,169.69,169.89,169.69,169.89,64050.0,147.4399,147.6137,147.4399,147.6137,64050.0
2020-04-16 12:25:00,169.88,170.07,169.82,170.01,76866.0,147.605,147.7701,147.5529,147.718,76866.0
2020-04-16 12:30:00,170.02,170.16,169.97,170.02,61940.0,147.7267,147.8483,147.6832,147.7267,61940.0
2020-04-16 12:35:00,170.02,170.13,170.02,170.06,91505.0,147.7267,147.8222,147.7267,147.7614,91505.0
2020-04-16 12:40:00,170.07,170.11,170.0,170.0,19012.0,147.7701,147.8049,147.7093,147.7093,19012.0
2020-04-16 12:45:00,169.99,170.1,169.99,170.1,39495.0,147.7006,147.7962,147.7006,147.7962,39495.0
2020-04-16 12:50:00,170.1,170.16,170.02,170.05,24104.0,147.7962,147.8483,147.7267,147.7527,24104.0
2020-04-16 12:55:00,170.05,170.07,169.99,170.03,35384.0,147.7527,147.7701,147.7006,147.7354,35384.0
2020-04-16 13:00:00,170.03,170.04,169.93,169.96,29214.0,147.7354,147.744,147.6485,147.6745,29214.0
2020-04-16 13:05:00,169.96,170.12,169.92,170.06,34260.0,147.6745,147.8136,147.6398,147.7614,34260.0
2020-04-16 13:10:00,170.08,170.08,169.93,169.93,34820.0,147.7788,147.7788,147.6485,147.6485,34820.0
2020-04-16 13:15:00,169.95,170.06,169.88,170.04,54173.0,147.6658,147.7614,147.605,147.744,54173.0
2020-04-16 13:20:00,170.02,170.14,169.99,170.09,29383.0,147.7267,147.8309,147.7006,147.7875,29383.0
2020-04-16 13:25:00,170.12,170.23,170.11,170.19,28230.0,147.8136,147.9091,147.8049,147.8744,28230.0
2020-04-16 13:30:00,170.19,170.19,170.0,170.05,33261.0,147.8744,147.8744,147.7093,147.7527,33261.0
2020-04-16 13:35:00,170.05,170.1,169.94,169.95,32873.0,147.7527,147.7962,147.6572,147.6658,32873.0
2020-04-16 13:40:00,169.94,169.96,169.88,169.92,18373.0,147.6572,147.6745,147.605,147.6398,18373.0
2020-04-16 13:45:00,169.92,169.94,169.83,169.89,27420.0,147.6398,147.6572,147.5616,147.6137,27420.0
2020-04-16 13:50:00,169.88,169.94,169.83,169.94,32288.0,147.605,147.6572,147.5616,147.6572,32288.0
2020-04-16 13:55:00,169.94,170.21,169.93,170.2,46680.0,147.6572,147.8918,147.6485,147.8831,46680.0
2020-04-16 14:00:00,170.21,170.32,170.06,170.06,62505.0,147.8918,147.9873,147.7614,147.7614,62505.0
2020-04-16 14:05:00,170.06,170.11,169.93,169.97,20131.0,147.7614,147.8049,147.6485,147.6832,20131.0
2020-04-16 14:10:00,169.96,170.09,169.94,169.98,34045.0,147.6745,147.7875,147.6572,147.6919,34045.0
2020-04-16 14:15:00,169.98,170.06,169.9,169.95,69511.0,147.6919,147.7614,147.6224,147.6658,69511.0
2020-04-16 14:20:00,169.94,170.03,169.93,169.97,38874.0,147.6572,147.7354,147.6485,147.6832,38874.0
2020-04-16 14:25:00,169.98,170.04,169.94,170.02,59283.0,147.6919,147.744,147.6572,147.7267,59283.0
2020-04-16 14:30:00,170.02,170.06,169.83,169.88,120414.0,147.7267,147.7614,147.5616,147.605,120414.0
2020-04-16 14:35:00,169.89,170.02,169.85,170.0,343227.0,147.6137,147.7267,147.579,147.7093,343227.0
2020-04-16 14:40:00,170.02,170.1,170.0,170.04,219895.0,147.7267,147.7962,147.7093,147.744,219895.0
2020-04-16 14:45:00,170.04,170.14,170.03,170.06,30869.0,147.744,147.8309,147.7354,147.7614,30869.0
2020-04-16 14:50:00,170.05,170.12,170.03,170.05,31384.0,147.7527,147.8136,147.7354,147.7527,31384.0
2020-04-16 14:55:00,170.07,170.11,169.88,169.98,74953.0,147.7701,147.8049,147.605,147.6919,74953.0
2020-04-16 15:00:00,169.98,170.13,169.87,170.08,34298.0,147.6919,147.8222,147.5963,147.7788,34298.0
2020-04-16 15:05:00,170.08,170.11,169.95,170.06,33178.0,147.7788,147.8049,147.6658,147.7614,33178.0
2020-04-16 15:10:00,170.05,170.3,170.05,170.27,147456.0,147.7527,147.97,147.7527,147.9439,147456.0
2020-04-16 15:15:00,170.28,170.29,170.17,170.25,87532.0,147.9526,147.9613,147.857,147.9265,87532.0
2020-04-16 15:20:00,170.25,170.27,170.2,170.24,61135.0,147.9265,147.9439,147.8831,147.9178,61135.0
2020-04-16 15:25:00,170.24,170.27,170.08,170.09,76490.0,147.9178,147.9439,147.7788,147.7875,76490.0
2020-04-16 15:30:00,170.09,170.09,169.98,170.0,134777.0,147.7875,147.7875,147.6919,147.7093,134777.0
2020-04-16 15:35:00,170.01,170.04,169.82,169.88,138264.0,147.718,147.744,147.5529,147.605,138264.0
2020-04-16 15:40:00,169.89,170.02,169.89,170.01,129521.0,147.6137,147.7267,147.6137,147.718,129521.0
2020-04-16 15:45:00,170.0,170.04,169.91,169.95,102783.0,147.7093,147.744,147.6311,147.6658,102783.0
2020-04-16 15:50:00,169.95,169.95,169.74,169.87,103624.0,147.6658,147.6658,147.4834,147.5963,103624.0
2020-04-16 15:55:00,169.87,170.09,169.77,170.08,231632.0,147.5963,147.7875,147.5094,147.7788,231632.0
2020-04-17 09:30:00,169.82,170.21,169.81,170.1,142447.0,147.5529,147.8918,147.5442,147.7962,142447.0
2020-04-17 09:35:00,170.12,170.21,170.02,170.21,62651.0,147.8136,147.8918,147.7267,147.8918,62651.0
2020-04-17 09:40:00,170.21,170.28,170.18,170.26,134877.0,147.8918,147.9526,147.8657,147.9352,134877.0
2020-04-17 09:45:00,170.26,170.4,170.23,170.3,283730.0,147.9352,148.0568,147.9091,147.97,283730.0
2020-04-17 09:50:00,170.31,170.31,169.94,170.04,151209.0,147.9786,147.9786,147.6572,147.744,151209.0
2020-04-17 09:55:00,170.03,170.11,169.97,170.11,78498.0,147.7354,147.8049,147.6832,147.8049,78498.0
2020-04-17 10:00:00,170.12,170.34,170.12,170.32,145478.0,147.8136,148.0047,147.8136,147.9873,145478.0
2020-04-17 10:05:00,170.31,170.33,170.24,170.25,61792.0,147.9786,147.996,147.9178,147.9265,61792.0
2020-04-17 10:10:00,170.25,170.71,170.24,170.7,124659.0,147.9265,148.3262,147.9178,148.3175,124659.0
2020-04-17 10:15:00,170.69,170.83,170.59,170.71,96527.0,148.3088,148.4305,148.2219,148.3262,96527.0
2020-04-17 10:20:00,170.71,170.83,170.7,170.79,124384.0,148.3262,148.4305,148.3175,148.3957,124384.0
2020-04-17 10:25:00,170.79,170.84,170.62,170.68,139395.0,148.3957,148.4391,148.248,148.3001,139395.0
2020-04-17 10:30:00,170.67,170.76,170.62,170.64,112947.0,148.2914,148.3696,148.248,148.2654,112947.0
2020-04-17 10:35:00,170.65,170.7,170.52,170.52,52816.0,148.2741,148.3175,148.1611,148.1611,52816.0
2020-04-17 10:40:00,170.5,170.5,170.22,170.34,169932.0,148.1437,148.1437,147.9004,148.0047,169932.0
2020-04-17 10:45:00,170.35,170.43,170.34,170.4,105200.0,148.0134,148.0829,148.0047,148.0568,105200.0
2020-04-17 10:50:00,170.38,170.45,170.29,170.37,123676.0,148.0395,148.1003,147.9613,148.0308,123676.0
2020-04-17 10:55:00,170.36,170.38,170.17,170.23,84109.0,148.0221,148.0395,147.857,147.9091,84109.0
2020-04-17 11:00:00,170.24,170.33,170.17,170.18,60635.0,147.9178,147.996,147.857,147.8657,60635.0
2020-04-17 11:05:00,170.19,170.26,170.12,170.14,29664.0,147.8744,147.9352,147.8136,147.8309,29664.0
2020-04-17 11:10:00,170.15,170.43,170.14,170.38,81835.0,147.8396,148.0829,147.8309,148.0395,81835.0
2020-04-17 11:15:00,170.36,170.36,170.19,170.2,22044.0,148.0221,148.0221,147.8744,147.8831,22044.0
2020-04-17 11:20:00,170.2,170.28,170.17,170.23,23325.0,147.8831,147.9526,147.857,147.9091,23325.0
2020-04-17 11:25:00,170.23,170.37,170.2,170.26,30390.0,147.9091,148.0308,147.8831,147.9352,30390.0
2020-04-17 11:30:00,170.24,170.25,170.09,170.12,64042.0,147.9178,147.9265,147.7875,147.8136,64042.0
2020-04-17 11:35:00,170.12,170.18,170.1,170.12,46022.0,147.8136,147.8657,147.7962,147.8136,46022.0
2020-04-17 11:40:00,170.11,170.13,170.06,170.1,33870.0,147.8049,147.8222,147.7614,147.7962,33870.0
2020-04-17 11:45:00,170.09,170.11,169.92,170.0,79498.0,147.7875,147.8049,147.6398,147.7093,79498.0
2020-04-17 11:50:00,170.0,170.27,170.0,170.26,62662.0,147.7093,147.9439,147.7093,147.9352,62662.0
2020-04-17 11:55:00,170.26,170.26,170.0,170.01,28872.0,147.9352,147.9352,147.7093,147.718,28872.0
2020-04-17 12:00:00,170.03,170.31,170.03,170.26,26082.0,147.7354,147.9786,147.7354,147.9352,26082.0
2020-04-17 12:05:00,170.25,170.26,170.03,170.1,66474.0,147.9265,147.9352,147.7354,147.7962,66474.0
2020-04-17 12:10:00,170.09,170.11,170.01,170.03,117639.0,147.7875,147.8049,147.718,147.7354,117639.0
2020-04-17 12:15:00,170.02,170.08,169.87,169.87,125081.0,147.7267,147.7788,147.5963,147.5963,125081.0
2020-04-17 12:20:00,169.87,169.96,169.83,169.96,69389.0,147.5963,147.6745,147.5616,147.6745,69389.0
2020-04-17 12:25:00,169.94,169.98,169.75,169.77,49010.0,147.6572,147.6919,147.4921,147.5094,49010.0
2020-04-17 12:30:00,169.77,169.83,169.74,169.8,35705.0,147.5094,147.5616,147.4834,147.5355,35705.0
2020-04-17 12:35:00,169.8,169.87,169.71,169.77,47447.0,147.5355,147.5963,147.4573,147.5094,47447.0
2020-04-17 12:40:00,169.78,169.83,169.59,169.7,35804.0,147.5181,147.5616,147.353,147.4486,35804.0
2020-04-17 12:45:00,169.69,169.73,169.62,169.67,21205.0,147.4399,147.4747,147.3791,147.4226,21205.0
2020-04-17 12:50:00,169.66,169.78,169.62,169.75,67496.0,147.4139,147.5181,147.3791,147.4921,67496.0
2020-04-17 12:55:00,169.76,169.78,169.7,169.71,22241.0,147.5008,147.5181,147.4486,147.4573,22241.0
2020-04-17 13:00:00,169.7,169.73,169.66,169.69,38758.0,147.4486,147.4747,147.4139,147.4399,38758.0
2020-04-17 13:05:00,169.67,169.89,169.66,169.86,85086.0,147.4226,147.6137,147.4139,147.5876,85086.0
2020-04-17 13:10:00,169.86,169.95,169.83,169.88,64037.0,147.5876,147.6658,147.5616,147.605,64037.0
2020-04-17 13:15:00,169.89,169.95,169.83,169.89,59772.0,147.6137,147.6658,147.5616,147.6137,59772.0
2020-04-17 13:20:00,169.89,170.05,169.86,169.98,47221.0,147.6137,147.7527,147.5876,147.6919,47221.0
2020-04-17 13:25:00,169.98,170.0,169.87,169.92,39671.0,147.6919,147.7093,147.5963,147.6398,39671.0
2020-04-17 13:30:00,169.91,169.92,169.78,169.83,17469.0,147.6311,147.6398,147.5181,147.5616,17469.0
2020-04-17 13:35:00,169.82,169.84,169.76,169.79,31493.0,147.5529,147.5703,147.5008,147.5268,31493.0
2020-04-17 13:40:00,169.8,169.87,169.78,169.87,26724.0,147.5355,147.5963,147.5181,147.5963,26724.0
2020-04-17 13:45:00,169.86,169.93,169.79,169.92,54277.0,147.5876,147.6485,147.5268,147.6398,54277.0
2020-04-17 13:50:00,169.9,169.92,169.82,169.88,27580.0,147.6224,147.6398,147.5529,147.605,27580.0
2020-04-17 13:55:00,169.84,169.87,169.75,169.76,33591.0,147.5703,147.5963,147.4921,147.5008,33591.0
2020-04-17 14:00:00,169.76,169.77,169.18,169.22,149350.0,147.5008,147.5094,146.9968,147.0316,149350.0
2020-04-17 14:05:00,169.21,169.25,168.74,168.79,261110.0,147.0229,147.0576,146.6145,146.6579,261110.0
2020-04-17 14:10:00,168.77,168.78,168.12,168.19,239530.0,146.6406,146.6493,146.0758,146.1366,239530.0
2020-04-17 14:15:00,168.21,168.39,167.98,168.16,247624.0,146.154,146.3104,145.9542,146.1106,247624.0
2020-04-17 14:20:00,168.18,168.18,167.85,167.92,267561.0,146.1279,146.1279,145.8412,145.902,267561.0
2020-04-17 14:25:00,167.94,168.01,167.66,167.72,145744.0,145.9194,145.9802,145.6761,145.7282,145744.0
2020-04-17 14:30:00,167.73,167.84,167.61,167.79,128783.0,145.7369,145.8325,145.6327,145.7891,128783.0
2020-04-17 14:35:00,167.78,167.78,167.49,167.55,100226.0,145.7804,145.7804,145.5284,145.5805,100226.0
2020-04-17 14:40:00,167.54,167.83,167.44,167.8,129064.0,145.5718,145.8238,145.485,145.7978,129064.0
2020-04-17 14:45:00,167.79,167.87,167.65,167.8,150526.0,145.7891,145.8586,145.6674,145.7978,150526.0
2020-04-17 14:50:00,167.8,167.96,167.42,167.7,165562.0,145.7978,145.9368,145.4676,145.7109,165562.0
2020-04-17 14:55:00,167.69,167.7,167.3,167.3,173289.0,145.7022,145.7109,145.3633,145.3633,173289.0
2020-04-17 15:00:00,167.3,167.94,167.27,167.86,159024.0,145.3633,145.9194,145.3373,145.8499,159024.0
2020-04-17 15:05:00,167.87,168.04,167.85,167.93,63353.0,145.8586,146.0063,145.8412,145.9107,63353.0
2020-04-17 15:10:00,167.94,168.02,167.86,167.97,45362.0,145.9194,145.9889,145.8499,145.9455,45362.0
2020-04-17 15:15:00,167.97,167.98,167.73,167.87,69638.0,145.9455,145.9542,145.7369,145.8586,69638.0
2020-04-17 15:20:00,167.87,167.88,167.67,167.73,89139.0,145.8586,145.8673,145.6848,145.7369,89139.0
2020-04-17 15:25:00,167.74,167.82,167.67,167.75,47060.0,145.7456,145.8151,145.6848,145.7543,47060.0
2020-04-17 15:30:00,167.75,167.81,167.66,167.69,66162.0,145.7543,145.8064,145.6761,145.7022,66162.0
2020-04-17 15:35:00,167.68,167.7,167.5,167.58,185583.0,145.6935,145.7109,145.5371,145.6066,185583.0
2020-04-17 15:40:00,167.57,167.76,167.56,167.75,116018.0,145.5979,145.763,145.5892,145.7543,116018.0
2020-04-17 15:45:00,167.76,167.85,167.66,167.82,99105.0,145.763,145.8412,145.6761,145.8151,99105.0
2020-04-17 15:50:00,167.83,167.99,167.74,167.83,174800.0,145.8238,145.9628,145.7456,145.8238,174800.0
2020-04-17 15:55:00,167.83,167.83,167.72,167.81,245382.0,145.8238,145.8238,145.7282,145.8064,245382.0
2020-04-20 09:30:00,168.44,168.5,168.36,168.45,175617.0,146.3538,146.406,146.2843,146.3625,175617.0
2020-04-20 09:35:00,168.45,168.46,168.3,168.38,93032.0,146.3625,146.3712,146.2322,146.3017,93032.0
2020-04-20 09:40:00,168.37,168.51,168.33,168.39,62814.0,146.293,146.4147,146.2583,146.3104,62814.0
2020-04-20 09:45:00,168.39,168.4,168.3,168.4,62392.0,146.3104,146.3191,146.2322,146.3191,62392.0
2020-04-20 09:50:00,168.38,168.42,168.32,168.41,44536.0,146.3017,146.3365,146.2496,146.3278,44536.0
2020-04-20 09:55:00,168.41,168.53,168.37,168.47,82527.0,146.3278,146.432,146.293,146.3799,82527.0
2020-04-20 10:00:00,168.49,168.72,168.47,168.54,77317.0,146.3973,146.5971,146.3799,146.4407,77317.0
2020-04-20 10:05:00,168.55,168.57,168.31,168.46,53138.0,146.4494,146.4668,146.2409,146.3712,53138.0
2020-04-20 10:10:00,168.41,168.59,168.4,168.52,89614.0,146.3278,146.4842,146.3191,146.4233,89614.0
2020-04-20 10:15:00,168.53,168.69,168.53,168.56,64652.0,146.432,146.5711,146.432,146.4581,64652.0
2020-04-20 10:20:00,168.57,168.61,168.5,168.51,49905.0,146.4668,146.5015,146.406,146.4147,49905.0
2020-04-20 10:25:00,168.5,168.6,168.36,168.39,70745.0,146.406,146.4929,146.2843,146.3104,70745.0
2020-04-20 10:30:00,168.38,168.6,168.28,168.6,37690.0,146.3017,146.4929,146.2148,146.4929,37690.0
2020-04-20 10:35:00,168.61,168.63,168.53,168.62,37648.0,146.5015,146.5189,146.432,146.5102,37648.0
2020-04-20 10:40:00,168.62,168.63,168.48,168.54,52881.0,146.5102,146.5189,146.3886,146.4407,52881.0
2020-04-20 10:45:00,168.51,168.54,168.41,168.52,46299.0,146.4147,146.4407,146.3278,146.4233,46299.0
2020-04-20 10:50:00,168.53,168.6,168.44,168.46,66467.0,146.432,146.4929,146.3538,146.3712,66467.0
2020-04-20 10:55:00,168.43,168.64,168.38,168.63,47653.0,146.3451,146.5276,146.3017,146.5189,47653.0
2020-04-20 11:00:00,168.62,168.85,168.62,168.78,269447.0,146.5102,146.7101,146.5102,146.6493,269447.0
2020-04-20 11:05:00,168.78,168.82,168.67,168.76,76216.0,146.6493,146.684,146.5537,146.6319,76216.0
2020-04-20 11:10:00,168.77,168.83,168.74,168.76,67771.0,146.6406,146.6927,146.6145,146.6319,67771.0
2020-04-20 11:15:00,168.75,168.78,168.58,168.58,61573.0,146.6232,146.6493,146.4755,146.4755,61573.0
2020-04-20 11:20:00,168.57,168.57,168.33,168.37,74262.0,146.4668,146.4668,146.2583,146.293,74262.0
2020-04-20 11:25:00,168.4,168.47,168.31,168.4,40603.0,146.3191,146.3799,146.2409,146.3191,40603.0
2020-04-20 11:30:00,168.41,168.46,168.22,168.27,63520.0,146.3278,146.3712,146.1627,146.2061,63520.0
2020-04-20 11:35:00,168.26,168.26,168.03,168.09,51373.0,146.1974,146.1974,145.9976,146.0497,51373.0
2020-04-20 11:40:00,168.09,168.26,168.06,168.17,31805.0,146.0497,146.1974,146.0237,146.1192,31805.0
2020-04-20 11:45:00,168.17,168.21,168.11,168.15,15836.0,146.1192,146.154,146.0671,146.1019,15836.0
2020-04-20 11:50:00,168.17,168.41,168.14,168.32,41872.0,146.1192,146.3278,146.0932,146.2496,41872.0
2020-04-20 11:55:00,168.32,168.34,168.23,168.28,20656.0,146.2496,146.2669,146.1714,146.2148,20656.0
2020-04-20 12:00:00,168.28,168.57,168.28,168.45,192243.0,146.2148,146.4668,146.2148,146.3625,192243.0
2020-04-20 12:05:00,168.45,168.46,168.32,168.39,37113.0,146.3625,146.3712,146.2496,146.3104,37113.0
2020-04-20 12:10:00,168.41,168.55,168.37,168.54,37097.0,146.3278,146.4494,146.293,146.4407,37097.0
2020-04-20 12:15:00,168.53,168.53,168.36,168.39,23200.0,146.432,146.432,146.2843,146.3104,23200.0
2020-04-20 12:20:00,168.4,168.42,168.27,168.27,21388.0,146.3191,146.3365,146.2061,146.2061,21388.0
2020-04-20 12:25:00,168.26,168.3,168.18,168.21,35515.0,146.1974,146.2322,146.1279,146.154,35515.0
2020-04-20 12:30:00,168.21,168.22,168.06,168.16,46295.0,146.154,146.1627,146.0237,146.1106,46295.0
2020-04-20 12:35:00,168.16,168.23,168.12,168.17,45397.0,146.1106,146.1714,146.0758,146.1192,45397.0
2020-04-20 12:40:00,168.18,168.33,168.16,168.28,48406.0,146.1279,146.2583,146.1106,146.2148,48406.0
2020-04-20 12:45:00,168.28,168.37,168.19,168.19,22446.0,146.2148,146.293,146.1366,146.1366,22446.0
2020-04-20 12:50:00,168.18,168.26,168.15,168.25,37467.0,146.1279,146.1974,146.1019,146.1888,37467.0
2020-04-20 12:55:00,168.24,168.26,168.06,168.1,29366.0,146.1801,146.1974,146.0237,146.0584,29366.0
2020-04-20 13:00:00,168.1,168.33,168.08,168.31,37879.0,146.0584,146.2583,146.041,146.2409,37879.0
2020-04-20 13:05:00,168.32,168.35,168.25,168.27,22220.0,146.2496,146.2756,146.1888,146.2061,22220.0
2020-04-20 13:10:00,168.27,168.27,168.17,168.19,30976.0,146.2061,146.2061,146.1192,146.1366,30976.0
2020-04-20 13:15:00,168.19,168.24,168.09,168.24,49920.0,146.1366,146.1801,146.0497,146.1801,49920.0
2020-04-20 13:20:00,168.22,168.31,168.16,168.29,37647.0,146.1627,146.2409,146.1106,146.2235,37647.0
2020-04-20 13:25:00,168.3,168.35,168.19,168.19,21905.0,146.2322,146.2756,146.1366,146.1366,21905.0
2020-04-20 13:30:00,168.22,168.28,168.15,168.21,31083.0,146.1627,146.2148,146.1019,146.154,31083.0
2020-04-20 13:35:00,168.2,168.27,168.18,168.22,21683.0,146.1453,146.2061,146.1279,146.1627,21683.0
2020-04-20 13:40:00,168.23,168.25,168.15,168.18,75996.0,146.1714,146.1888,146.1019,146.1279,75996.0
2020-04-20 13:45:00,168.19,168.21,168.12,168.15,37153.0,146.1366,146.154,146.0758,146.1019,37153.0
2020-04-20 13:50:00,168.13,168.15,168.01,168.02,26272.0,146.0845,146.1019,145.9802,145.9889,26272.0
2020-04-20 13:55:00,168.02,168.22,167.96,168.18,80282.0,145.9889,146.1627,145.9368,146.1279,80282.0
2020-04-20 14:00:00,168.2,168.23,168.18,168.21,18986.0,146.1453,146.1714,146.1279,146.154,18986.0
2020-04-20 14:05:00,168.22,168.29,168.19,168.2,89317.0,146.1627,146.2235,146.1366,146.1453,89317.0
2020-04-20 14:10:00,168.19,168.24,168.13,168.23,92262.0,146.1366,146.1801,146.0845,146.1714,92262.0
2020-04-20 14:15:00,168.23,168.46,168.23,168.46,99310.0,146.1714,146.3712,146.1714,146.3712,99310.0
2020-04-20 14:20:00,168.47,168.57,168.4,168.53,71876.0,146.3799,146.4668,146.3191,146.432,71876.0
2020-04-20 14:25:00,168.53,168.78,168.5,168.76,98160.0,146.432,146.6493,146.406,146.6319,98160.0
2020-04-20 14:30:00,168.76,168.86,168.71,168.71,89636.0,146.6319,146.7188,146.5884,146.5884,89636.0
2020-04-20 14:35:00,168.72,168.82,168.66,168.76,35156.0,146.5971,146.684,146.545,146.6319,35156.0
2020-04-20 14:40:00,168.76,168.79,168.64,168.74,87586.0,146.6319,146.6579,146.5276,146.6145,87586.0
2020-04-20 14:45:00,168.75,168.87,168.75,168.86,77777.0,146.6232,146.7275,146.6232,146.7188,77777.0
2020-04-20 14:50:00,168.86,168.93,168.81,168.9,76855.0,146.7188,146.7796,146.6753,146.7535,76855.0
2020-04-20 14:55:00,168.91,168.92,168.69,168.73,459126.0,146.7622,146.7709,146.5711,146.6058,459126.0
2020-04-20 15:00:00,168.74,168.91,168.72,168.81,96506.0,146.6145,146.7622,146.5971,146.6753,96506.0
2020-04-20 15:05:00,168.81,168.95,168.75,168.92,85770.0,146.6753,146.797,146.6232,146.7709,85770.0
2020-04-20 15:10:00,168.91,169.0,168.9,168.98,61048.0,146.7622,146.8404,146.7535,146.823,61048.0
2020-04-20 15:15:00,169.0,169.05,168.95,169.03,93720.0,146.8404,146.8839,146.797,146.8665,93720.0
2020-04-20 15:20:00,169.03,169.03,168.98,169.0,48024.0,146.8665,146.8665,146.823,146.8404,48024.0
2020-04-20 15:25:00,168.99,169.02,168.95,169.0,53384.0,146.8317,146.8578,146.797,146.8404,53384.0
2020-04-20 15:30:00,169.0,169.04,168.95,168.99,103304.0,146.8404,146.8752,146.797,146.8317,103304.0
2020-04-20 15:35:00,169.0,169.03,168.98,169.03,58734.0,146.8404,146.8665,146.823,146.8665,58734.0
2020-04-20 15:40:00,169.03,169.17,169.01,169.13,93964.0,146.8665,146.9881,146.8491,146.9534,93964.0
2020-04-20 15:45:00,169.13,169.2,169.12,169.16,101710.0,146.9534,147.0142,146.9447,146.9794,101710.0
2020-04-20 15:50:00,169.16,169.29,169.15,169.19,84640.0,146.9794,147.0924,146.9707,147.0055,84640.0
2020-04-20 15:55:00,169.2,169.24,169.1,169.16,248746.0,147.0142,147.0489,146.9273,146.9794,248746.0
2020-04-21 09:30:00,171.93,172.0,171.85,171.89,242118.0,149.3862,149.447,149.3167,149.3515,242118.0
2020-04-21 09:35:00,171.88,172.15,171.86,172.15,143636.0,149.3428,149.5774,149.3254,149.5774,143636.0
2020-04-21 09:40:00,172.15,172.15,172.03,172.11,103574.0,149.5774,149.5774,149.4731,149.5426,103574.0
2020-04-21 09:45:00,172.11,172.14,171.52,171.55,173497.0,149.5426,149.5687,149.03,149.056,173497.0
2020-04-21 09:50:00,171.53,171.68,171.22,171.23,140802.0,149.0387,149.169,148.7693,148.778,140802.0
2020-04-21 09:55:00,171.23,171.27,171.03,171.24,143424.0,148.778,148.8128,148.6042,148.7867,143424.0
2020-04-21 10:00:00,171.24,171.54,171.24,171.42,74422.0,148.7867,149.0474,148.7867,148.9431,74422.0
2020-04-21 10:05:00,171.4,171.46,171.21,171.31,71892.0,148.9257,148.9778,148.7606,148.8475,71892.0
2020-04-21 10:10:00,171.3,171.54,171.3,171.38,27454.0,148.8388,149.0474,148.8388,148.9083,27454.0
2020-04-21 10:15:00,171.41,171.55,171.36,171.46,57609.0,148.9344,149.056,148.891,148.9778,57609.0
2020-04-21 10:20:00,171.47,171.68,171.46,171.62,47112.0,148.9865,149.169,148.9778,149.1169,47112.0
2020-04-21 10:25:00,171.65,171.88,171.56,171.8,56903.0,149.1429,149.3428,149.0647,149.2733,56903.0
2020-04-21 10:30:00,171.77,171.78,170.83,170.98,255817.0,149.2472,149.2559,148.4305,148.5608,255817.0
2020-04-21 10:35:00,170.94,171.04,170.78,170.85,109300.0,148.526,148.6129,148.387,148.4478,109300.0
2020-04-21 10:40:00,170.86,171.16,170.86,171.14,57637.0,148.4565,148.7172,148.4565,148.6998,57637.0
2020-04-21 10:45:00,171.15,171.46,171.14,171.45,71170.0,148.7085,148.9778,148.6998,148.9692,71170.0
2020-04-21 10:50:00,171.45,171.46,171.23,171.28,37422.0,148.9692,148.9778,148.778,148.8215,37422.0
2020-04-21 10:55:00,171.29,171.56,171.29,171.56,27698.0,148.8301,149.0647,148.8301,149.0647,27698.0
2020-04-21 11:00:00,171.56,171.63,171.5,171.61,44546.0,149.0647,149.1256,149.0126,149.1082,44546.0
2020-04-21 11:05:00,171.62,171.63,171.46,171.54,61934.0,149.1169,149.1256,148.9778,149.0474,61934.0
2020-04-21 11:10:00,171.54,171.72,171.49,171.72,37529.0,149.0474,149.2038,149.0039,149.2038,37529.0
2020-04-21 11:15:00,171.73,171.75,171.65,171.69,37055.0,149.2124,149.2298,149.1429,149.1777,37055.0
2020-04-21 11:20:00,171.66,171.66,171.46,171.65,36848.0,149.1516,149.1516,148.9778,149.1429,36848.0
2020-04-21 11:25:00,171.65,171.94,171.65,171.85,97977.0,149.1429,149.3949,149.1429,149.3167,97977.0
2020-04-21 11:30:00,171.85,171.89,171.76,171.89,47547.0,149.3167,149.3515,149.2385,149.3515,47547.0
2020-04-21 11:35:00,171.91,172.12,171.9,172.08,167040.0,149.3688,149.5513,149.3602,149.5166,167040.0
2020-04-21 11:40:00,172.09,172.13,172.01,172.06,120974.0,149.5252,149.56,149.4557,149.4992,120974.0
2020-04-21 11:45:00,172.06,172.07,171.66,171.66,101077.0,149.4992,149.5079,149.1516,149.1516,101077.0
2020-04-21 11:50:00,171.67,171.71,171.54,171.7,64311.0,149.1603,149.1951,149.0474,149.1864,64311.0
2020-04-21 11:55:00,171.68,171.73,171.53,171.53,29935.0,149.169,149.2124,149.0387,149.0387,29935.0
2020-04-21 12:00:00,171.52,171.54,171.42,171.5,116322.0,149.03,149.0474,148.9431,149.0126,116322.0
2020-04-21 12:05:00,171.5,171.57,171.36,171.42,76603.0,149.0126,149.0734,148.891,148.9431,76603.0
2020-04-21 12:10:00,171.43,171.61,171.39,171.46,86074.0,148.9518,149.1082,148.917,148.9778,86074.0
2020-04-21 12:15:00,171.46,171.52,171.41,171.5,40921.0,148.9778,149.03,148.9344,149.0126,40921.0
2020-04-21 12:20:00,171.53,171.54,171.44,171.5,34967.0,149.0387,149.0474,148.9605,149.0126,34967.0
2020-04-21 12:25:00,171.49,171.87,171.47,171.87,465151.0,149.0039,149.3341,148.9865,149.3341,465151.0
2020-04-21 12:30:00,171.86,171.86,171.64,171.69,55758.0,149.3254,149.3254,149.1342,149.1777,55758.0
2020-04-21 12:35:00,171.7,171.84,171.69,171.77,22805.0,149.1864,149.308,149.1777,149.2472,22805.0
2020-04-21 12:40:00,171.78,171.79,171.7,171.78,28474.0,149.2559,149.2646,149.1864,149.2559,28474.0
2020-04-21 12:45:00,171.75,171.79,171.6,171.64,64136.0,149.2298,149.2646,149.0995,149.1342,64136.0
2020-04-21 12:50:00,171.56,171.64,171.48,171.61,35847.0,149.0647,149.1342,148.9952,149.1082,35847.0
2020-04-21 12:55:00,171.53,171.57,171.45,171.49,33110.0,149.0387,149.0734,148.9692,149.0039,33110.0
2020-04-21 13:00:00,171.49,171.6,171.44,171.48,119146.0,149.0039,149.0995,148.9605,148.9952,119146.0
2020-04-21 13:05:00,171.47,171.62,171.47,171.61,72607.0,148.9865,149.1169,148.9865,149.1082,72607.0
2020-04-21 13:10:00,171.61,171.67,171.53,171.62,94109.0,149.1082,149.1603,149.0387,149.1169,94109.0
2020-04-21 13:15:00,171.61,171.63,171.5,171.54,156870.0,149.1082,149.1256,149.0126,149.0474,156870.0
2020-04-21 13:20:00,171.55,171.59,171.46,171.51,172387.0,149.056,149.0908,148.9778,149.0213,172387.0
2020-04-21 13:25:00,171.51,171.53,171.38,171.46,175477.0,149.0213,149.0387,148.9083,148.9778,175477.0
2020-04-21 13:30:00,171.46,171.48,171.33,171.39,48767.0,148.9778,148.9952,148.8649,148.917,48767.0
2020-04-21 13:35:00,171.36,171.38,171.23,171.25,39535.0,148.891,148.9083,148.778,148.7954,39535.0
2020-04-21 13:40:00,171.26,171.31,171.21,171.22,37609.0,148.8041,148.8475,148.7606,148.7693,37609.0
2020-04-21 13:45:00,171.22,171.48,171.22,171.45,21721.0,148.7693,148.9952,148.7693,148.9692,21721.0
2020-04-21 13:50:00,171.46,171.61,171.45,171.49,100338.0,148.9778,149.1082,148.9692,149.0039,100338.0
2020-04-21 13:55:00,171.47,171.47,171.38,171.4,22286.0,148.9865,148.9865,148.9083,148.9257,22286.0
2020-04-21 14:00:00,171.42,171.52,171.37,171.44,18835.0,148.9431,149.03,148.8997,148.9605,18835.0
2020-04-21 14:05:00,171.44,171.46,171.3,171.42,18213.0,148.9605,148.9778,148.8388,148.9431,18213.0
2020-04-21 14:10:00,171.42,171.58,171.42,171.53,66444.0,148.9431,149.0821,148.9431,149.0387,66444.0
2020-04-21 14:15:00,171.54,171.54,171.38,171.48,35824.0,149.0474,149.0474,148.9083,148.9952,35824.0
2020-04-21 14:20:00,171.48,171.49,171.21,171.27,101596.0,148.9952,149.0039,148.7606,148.8128,101596.0
2020-04-21 14:25:00,171.27,171.32,171.19,171.32,92042.0,148.8128,148.8562,148.7433,148.8562,92042.0
2020-04-21 14:30:00,171.3,171.4,171.23,171.3,65457.0,148.8388,148.9257,148.778,148.8388,65457.0
2020-04-21 14:35:00,171.31,171.38,171.18,171.36,72232.0,148.8475,148.9083,148.7346,148.891,72232.0
2020-04-21 14:40:00,171.36,171.36,171.19,171.22,87504.0,148.891,148.891,148.7433,148.7693,87504.0
2020-04-21 14:45:00,171.23,171.29,171.2,171.22,49990.0,148.778,148.8301,148.7519,148.7693,49990.0
2020-04-21 14:50:00,171.22,171.23,171.03,171.06,62295.0,148.7693,148.778,148.6042,148.6303,62295.0
2020-04-21 14:55:00,171.06,171.26,171.01,171.24,49394.0,148.6303,148.8041,148.5869,148.7867,49394.0
2020-04-21 15:00:00,171.25,171.31,171.02,171.04,58110.0,148.7954,148.8475,148.5955,148.6129,58110.0
2020-04-21 15:05:00,171.04,171.12,170.97,171.04,56833.0,148.6129,148.6824,148.5521,148.6129,56833.0
2020-04-21 15:10:00,171.03,171.06,170.96,171.0,63252.0,148.6042,148.6303,148.5434,148.5782,63252.0
2020-04-21 15:15:00,170.99,171.01,170.88,170.89,54182.0,148.5695,148.5869,148.4739,148.4826,54182.0
2020-04-21 15:20:00,170.89,170.92,170.85,170.88,89801.0,148.4826,148.5087,148.4478,148.4739,89801.0
2020-04-21 15:25:00,170.88,171.0,170.87,171.0,67745.0,148.4739,148.5782,148.4652,148.5782,67745.0
2020-04-21 15:30:00,170.99,171.05,170.93,170.99,96497.0,148.5695,148.6216,148.5173,148.5695,96497.0
2020-04-21 15:35:00,171.0,171.0,170.82,170.87,166077.0,148.5782,148.5782,148.4218,148.4652,166077.0
2020-04-21 15:40:00,170.87,171.03,170.86,171.0,129503.0,148.4652,148.6042,148.4565,148.5782,129503.0
2020-04-21 15:45:00,171.02,171.05,170.94,171.05,68601.0,148.5955,148.6216,148.526,148.6216,68601.0
2020-04-21 15:50:00,171.04,171.26,171.03,171.18,81123.0,148.6129,148.8041,148.6042,148.7346,81123.0
2020-04-21 15:55:00,171.16,171.23,171.06,171.23,159702.0,148.7172,148.778,148.6303,148.778,159702.0
2020-04-22 09:30:00,169.97,170.0,169.67,169.93,113757.0,147.6832,147.7093,147.4226,147.6485,113757.0
2020-04-22 09:35:00,169.94,169.97,169.59,169.69,87100.0,147.6572,147.6832,147.353,147.4399,87100.0
2020-04-22 09:40:00,169.7,170.08,169.67,169.98,86708.0,147.4486,147.7788,147.4226,147.6919,86708.0
2020-04-22 09:45:00,169.97,170.2,169.9,170.19,114722.0,147.6832,147.8831,147.6224,147.8744,114722.0
2020-04-22 09:50:00,170.18,170.19,170.04,170.1,82240.0,147.8657,147.8744,147.744,147.7962,82240.0
2020-04-22 09:55:00,170.12,170.19,170.05,170.16,115276.0,147.8136,147.8744,147.7527,147.8483,115276.0
2020-04-22 10:00:00,170.17,170.33,170.13,170.26,92511.0,147.857,147.996,147.8222,147.9352,92511.0
2020-04-22 10:05:00,170.27,170.34,170.21,170.23,42625.0,147.9439,148.0047,147.8918,147.9091,42625.0
2020-04-22 10:10:00,170.23,170.28,170.08,170.28,61936.0,147.9091,147.9526,147.7788,147.9526,61936.0
2020-04-22 10:15:00,170.28,170.39,170.25,170.31,58001.0,147.9526,148.0481,147.9265,147.9786,58001.0
2020-04-22 10:20:00,170.31,170.32,170.09,170.1,54331.0,147.9786,147.9873,147.7875,147.7962,54331.0
2020-04-22 10:25:00,170.11,170.13,169.8,169.86,91516.0,147.8049,147.8222,147.5355,147.5876,91516.0
2020-04-22 10:30:00,169.85,169.89,169.48,169.5,137532.0,147.579,147.6137,147.2575,147.2748,137532.0
2020-04-22 10:35:00,169.49,169.51,169.22,169.31,119554.0,147.2662,147.2835,147.0316,147.1098,119554.0
2020-04-22 10:40:00,169.3,169.46,169.21,169.38,45912.0,147.1011,147.2401,147.0229,147.1706,45912.0
2020-04-22 10:45:00,169.38,169.55,169.31,169.42,90600.0,147.1706,147.3183,147.1098,147.2053,90600.0
2020-04-22 10:50:00,169.38,169.68,169.33,169.67,71056.0,147.1706,147.4312,147.1271,147.4226,71056.0
2020-04-22 10:55:00,169.65,169.82,169.64,169.68,127038.0,147.4052,147.5529,147.3965,147.4312,127038.0
2020-04-22 11:00:00,169.67,169.71,169.59,169.67,45149.0,147.4226,147.4573,147.353,147.4226,45149.0
2020-04-22 11:05:00,169.67,169.78,169.62,169.76,47778.0,147.4226,147.5181,147.3791,147.5008,47778.0
2020-04-22 11:10:00,169.75,169.76,169.51,169.55,105703.0,147.4921,147.5008,147.2835,147.3183,105703.0
2020-04-22 11:15:00,169.54,169.55,169.28,169.5,101348.0,147.3096,147.3183,147.0837,147.2748,101348.0
2020-04-22 11:20:00,169.48,169.62,169.41,169.58,36814.0,147.2575,147.3791,147.1966,147.3444,36814.0
2020-04-22 11:25:00,169.58,169.68,169.55,169.57,28955.0,147.3444,147.4312,147.3183,147.3357,28955.0
2020-04-22 11:30:00,169.58,169.68,169.56,169.61,65322.0,147.3444,147.4312,147.327,147.3704,65322.0
2020-04-22 11:35:00,169.61,169.81,169.61,169.79,37499.0,147.3704,147.5442,147.3704,147.5268,37499.0
2020-04-22 11:40:00,169.79,169.79,169.68,169.74,29076.0,147.5268,147.5268,147.4312,147.4834,29076.0
2020-04-22 11:45:00,169.73,169.73,169.61,169.65,21176.0,147.4747,147.4747,147.3704,147.4052,21176.0
2020-04-22 11:50:00,169.64,169.66,169.56,169.56,22684.0,147.3965,147.4139,147.327,147.327,22684.0
2020-04-22 11:55:00,169.56,169.62,169.38,169.39,50554.0,147.327,147.3791,147.1706,147.1793,50554.0
2020-04-22 12:00:00,169.39,169.39,168.73,168.89,134712.0,147.1793,147.1793,146.6058,146.7448,134712.0
2020-04-22 12:05:00,168.88,169.16,168.86,169.08,44186.0,146.7361,146.9794,146.7188,146.9099,44186.0
2020-04-22 12:10:00,169.08,169.1,168.99,169.05,34338.0,146.9099,146.9273,146.8317,146.8839,34338.0
2020-04-22 12:15:00,169.06,169.06,168.9,168.9,36519.0,146.8925,146.8925,146.7535,146.7535,36519.0
2020-04-22 12:20:00,168.9,169.04,168.82,169.0,66741.0,146.7535,146.8752,146.684,146.8404,66741.0
2020-04-22 12:25:00,169.01,169.08,168.96,169.03,28495.0,146.8491,146.9099,146.8057,146.8665,28495.0
2020-04-22 12:30:00,169.02,169.05,168.86,168.86,35377.0,146.8578,146.8839,146.7188,146.7188,35377.0
2020-04-22 12:35:00,168.86,168.95,168.81,168.92,74514.0,146.7188,146.797,146.6753,146.7709,74514.0
2020-04-22 12:40:00,168.91,168.96,168.7,168.89,63813.0,146.7622,146.8057,146.5797,146.7448,63813.0
2020-04-22 12:45:00,168.89,169.09,168.87,169.05,48296.0,146.7448,146.9186,146.7275,146.8839,48296.0
2020-04-22 12:50:00,169.07,169.19,169.03,169.19,44158.0,146.9012,147.0055,146.8665,147.0055,44158.0
2020-04-22 12:55:00,169.19,169.26,169.13,169.22,34850.0,147.0055,147.0663,146.9534,147.0316,34850.0
2020-04-22 13:00:00,169.21,169.23,169.15,169.23,32698.0,147.0229,147.0403,146.9707,147.0403,32698.0
2020-04-22 13:05:00,169.26,169.28,169.15,169.18,25932.0,147.0663,147.0837,146.9707,146.9968,25932.0
2020-04-22 13:10:00,169.19,169.23,169.17,169.2,21211.0,147.0055,147.0403,146.9881,147.0142,21211.0
2020-04-22 13:15:00,169.2,169.23,169.1,169.16,34843.0,147.0142,147.0403,146.9273,146.9794,34843.0
2020-04-22 13:20:00,169.18,169.39,169.18,169.35,49782.0,146.9968,147.1793,146.9968,147.1445,49782.0
2020-04-22 13:25:00,169.36,169.38,169.22,169.28,45287.0,147.1532,147.1706,147.0316,147.0837,45287.0
2020-04-22 13:30:00,169.27,169.39,169.25,169.35,70681.0,147.075,147.1793,147.0576,147.1445,70681.0
2020-04-22 13:35:00,169.34,169.38,169.22,169.38,25434.0,147.1358,147.1706,147.0316,147.1706,25434.0
2020-04-22 13:40:00,169.37,169.42,169.26,169.28,22638.0,147.1619,147.2053,147.0663,147.0837,22638.0
2020-04-22 13:45:00,169.28,169.33,169.21,169.27,28018.0,147.0837,147.1271,147.0229,147.075,28018.0
2020-04-22 13:50:00,169.27,169.37,169.24,169.37,24445.0,147.075,147.1619,147.0489,147.1619,24445.0
2020-04-22 13:55:00,169.37,169.43,169.28,169.35,40356.0,147.1619,147.214,147.0837,147.1445,40356.0
2020-04-22 14:00:00,169.37,169.37,169.24,169.26,37377.0,147.1619,147.1619,147.0489,147.0663,37377.0
2020-04-22 14:05:00,169.26,169.29,169.22,169.24,37350.0,147.0663,147.0924,147.0316,147.0489,37350.0
2020-04-22 14:10:00,169.23,169.34,169.2,169.3,65318.0,147.0403,147.1358,147.0142,147.1011,65318.0
2020-04-22 14:15:00,169.33,169.37,169.16,169.19,52896.0,147.1271,147.1619,146.9794,147.0055,52896.0
2020-04-22 14:20:00,169.18,169.25,169.06,169.24,35024.0,146.9968,147.0576,146.8925,147.0489,35024.0
2020-04-22 14:25:00,169.23,169.32,169.06,169.24,67965.0,147.0403,147.1185,146.8925,147.0489,67965.0
2020-04-22 14:30:00,169.24,169.3,169.14,169.17,29049.0,147.0489,147.1011,146.9621,146.9881,29049.0
2020-04-22 14:35:00,169.18,169.29,169.18,169.22,53195.0,146.9968,147.0924,146.9968,147.0316,53195.0
2020-04-22 14:40:00,169.22,169.39,169.21,169.26,54886.0,147.0316,147.1793,147.0229,147.0663,54886.0
2020-04-22 14:45:00,169.26,169.35,169.26,169.32,28325.0,147.0663,147.1445,147.0663,147.1185,28325.0
2020-04-22 14:50:00,169.32,169.43,169.27,169.37,83084.0,147.1185,147.214,147.075,147.1619,83084.0
2020-04-22 14:55:00,169.37,169.43,169.27,169.35,94989.0,147.1619,147.214,147.075,147.1445,94989.0
2020-04-22 15:00:00,169.35,169.4,169.29,169.35,31488.0,147.1445,147.188,147.0924,147.1445,31488.0
2020-04-22 15:05:00,169.34,169.41,169.23,169.27,55833.0,147.1358,147.1966,147.0403,147.075,55833.0
2020-04-22 15:10:00,169.27,169.33,169.21,169.21,20994.0,147.075,147.1271,147.0229,147.0229,20994.0
2020-04-22 15:15:00,169.2,169.26,169.15,169.18,28104.0,147.0142,147.0663,146.9707,146.9968,28104.0
2020-04-22 15:20:00,169.19,169.24,169.11,169.19,86820.0,147.0055,147.0489,146.936,147.0055,86820.0
2020-04-22 15:25:00,169.2,169.29,169.14,169.25,190272.0,147.0142,147.0924,146.9621,147.0576,190272.0
2020-04-22 15:30:00,169.26,169.41,169.24,169.4,65878.0,147.0663,147.1966,147.0489,147.188,65878.0
2020-04-22 15:35:00,169.4,169.54,169.34,169.44,49102.0,147.188,147.3096,147.1358,147.2227,49102.0
2020-04-22 15:40:00,169.44,169.57,169.44,169.49,76215.0,147.2227,147.3357,147.2227,147.2662,76215.0
2020-04-22 15:45:00,169.49,169.49,169.34,169.35,76352.0,147.2662,147.2662,147.1358,147.1445,76352.0
2020-04-22 15:50:00,169.34,169.47,169.28,169.43,134382.0,147.1358,147.2488,147.0837,147.214,134382.0
2020-04-22 15:55:00,169.43,169.53,169.39,169.48,152862.0,147.214,147.3009,147.1793,147.2575,152862.0
2020-04-23 09:30:00,169.87,170.2,169.83,170.14,141874.0,147.5963,147.8831,147.5616,147.8309,141874.0
2020-04-23 09:35:00,170.15,170.17,170.01,170.05,66484.0,147.8396,147.857,147.718,147.7527,66484.0
2020-04-23 09:40:00,170.07,170.15,170.0,170.05,67371.0,147.7701,147.8396,147.7093,147.7527,67371.0
2020-04-23 09:45:00,170.04,170.27,170.0,170.23,62664.0,147.744,147.9439,147.7093,147.9091,62664.0
2020-04-23 09:50:00,170.23,170.35,170.15,170.33,44204.0,147.9091,148.0134,147.8396,147.996,44204.0
2020-04-23 09:55:00,170.33,170.4,170.24,170.32,69162.0,147.996,148.0568,147.9178,147.9873,69162.0
2020-04-23 10:00:00,170.31,170.38,170.25,170.33,75723.0,147.9786,148.0395,147.9265,147.996,75723.0
2020-04-23 10:05:00,170.34,170.42,170.25,170.36,50252.0,148.0047,148.0742,147.9265,148.0221,50252.0
2020-04-23 10:10:00,170.37,170.48,170.3,170.33,49528.0,148.0308,148.1263,147.97,147.996,49528.0
2020-04-23 10:15:00,170.34,170.39,170.03,170.07,50251.0,148.0047,148.0481,147.7354,147.7701,50251.0
2020-04-23 10:20:00,170.07,170.13,169.92,169.92,19945.0,147.7701,147.8222,147.6398,147.6398,19945.0
2020-04-23 10:25:00,169.91,170.11,169.84,169.92,104013.0,147.6311,147.8049,147.5703,147.6398,104013.0
2020-04-23 10:30:00,169.96,170.08,169.8,169.99,76850.0,147.6745,147.7788,147.5355,147.7006,76850.0
2020-04-23 10:35:00,169.96,170.04,169.88,169.98,45820.0,147.6745,147.744,147.605,147.6919,45820.0
2020-04-23 10:40:00,169.98,170.07,169.97,170.05,43585.0,147.6919,147.7701,147.6832,147.7527,43585.0
2020-04-23 10:45:00,170.03,170.3,170.03,170.23,58881.0,147.7354,147.97,147.7354,147.9091,58881.0
2020-04-23 10:50:00,170.22,170.36,170.2,170.35,41562.0,147.9004,148.0221,147.8831,148.0134,41562.0
2020-04-23 10:55:00,170.34,170.55,170.31,170.54,58515.0,148.0047,148.1872,147.9786,148.1785,58515.0
2020-04-23 11:00:00,170.55,170.57,170.41,170.44,37359.0,148.1872,148.2045,148.0655,148.0916,37359.0
2020-04-23 11:05:00,170.44,170.47,170.22,170.25,56890.0,148.0916,148.1177,147.9004,147.9265,56890.0
2020-04-23 11:10:00,170.26,170.27,170.14,170.14,36401.0,147.9352,147.9439,147.8309,147.8309,36401.0
2020-04-23 11:15:00,170.15,170.2,170.05,170.09,44082.0,147.8396,147.8831,147.7527,147.7875,44082.0
2020-04-23 11:20:00,170.1,170.18,170.05,170.13,73321.0,147.7962,147.8657,147.7527,147.8222,73321.0
2020-04-23 11:25:00,170.14,170.15,169.99,170.09,31016.0,147.8309,147.8396,147.7006,147.7875,31016.0
2020-04-23 11:30:00,170.08,170.22,170.06,170.12,37845.0,147.7788,147.9004,147.7614,147.8136,37845.0
2020-04-23 11:35:00,170.12,170.18,170.08,170.12,23633.0,147.8136,147.8657,147.7788,147.8136,23633.0
2020-04-23 11:40:00,170.13,170.13,170.01,170.07,34503.0,147.8222,147.8222,147.718,147.7701,34503.0
2020-04-23 11:45:00,170.06,170.19,170.06,170.08,26298.0,147.7614,147.8744,147.7614,147.7788,26298.0
2020-04-23 11:50:00,170.08,170.1,170.02,170.07,18898.0,147.7788,147.7962,147.7267,147.7701,18898.0
2020-04-23 11:55:00,170.07,170.13,170.07,170.09,17618.0,147.7701,147.8222,147.7701,147.7875,17618.0
2020-04-23 12:00:00,170.1,170.14,169.98,169.99,38978.0,147.7962,147.8309,147.6919,147.7006,38978.0
2020-04-23 12:05:00,170.0,170.02,169.83,169.85,39196.0,147.7093,147.7267,147.5616,147.579,39196.0
2020-04-23 12:10:00,169.84,169.96,169.84,169.94,43448.0,147.5703,147.6745,147.5703,147.6572,43448.0
2020-04-23 12:15:00,169.93,170.16,169.93,170.09,29476.0,147.6485,147.8483,147.6485,147.7875,29476.0
2020-04-23 12:20:00,170.09,170.1,169.82,169.82,37198.0,147.7875,147.7962,147.5529,147.5529,37198.0
2020-04-23 12:25:00,169.81,169.89,169.8,169.81,33478.0,147.5442,147.6137,147.5355,147.5442,33478.0
2020-04-23 12:30:00,169.81,169.88,169.71,169.75,47301.0,147.5442,147.605,147.4573,147.4921,47301.0
2020-04-23 12:35:00,169.74,169.99,169.73,169.95,32308.0,147.4834,147.7006,147.4747,147.6658,32308.0
2020-04-23 12:40:00,169.94,170.21,169.91,170.16,100132.0,147.6572,147.8918,147.6311,147.8483,100132.0
2020-04-23 12:45:00,170.14,170.5,169.99,170.25,108664.0,147.8309,148.1437,147.7006,147.9265,108664.0
2020-04-23 12:50:00,170.25,170.61,170.24,170.36,76951.0,147.9265,148.2393,147.9178,148.0221,76951.0
2020-04-23 12:55:00,170.37,170.37,170.16,170.21,48285.0,148.0308,148.0308,147.8483,147.8918,48285.0
2020-04-23 13:00:00,170.23,170.37,170.15,170.37,47914.0,147.9091,148.0308,147.8396,148.0308,47914.0
2020-04-23 13:05:00,170.37,170.55,170.31,170.48,54765.0,148.0308,148.1872,147.9786,148.1263,54765.0
2020-04-23 13:10:00,170.47,170.54,170.3,170.42,48343.0,148.1177,148.1785,147.97,148.0742,48343.0
2020-04-23 13:15:00,170.44,170.59,170.32,170.52,41607.0,148.0916,148.2219,147.9873,148.1611,41607.0
2020-04-23 13:20:00,170.54,170.91,170.51,170.89,66587.0,148.1785,148.5,148.1524,148.4826,66587.0
2020-04-23 13:25:00,170.89,170.93,170.78,170.8,66632.0,148.4826,148.5173,148.387,148.4044,66632.0
2020-04-23 13:30:00,170.81,170.82,170.32,170.41,78266.0,148.4131,148.4218,147.9873,148.0655,78266.0
2020-04-23 13:35:00,170.45,170.57,170.43,170.57,37186.0,148.1003,148.2045,148.0829,148.2045,37186.0
2020-04-23 13:40:00,170.56,170.62,170.45,170.49,64122.0,148.1959,148.248,148.1003,148.135,64122.0
2020-04-23 13:45:00,170.48,170.53,170.32,170.4,50580.0,148.1263,148.1698,147.9873,148.0568,50580.0
2020-04-23 13:50:00,170.4,170.46,170.31,170.43,28236.0,148.0568,148.109,147.9786,148.0829,28236.0
2020-04-23 13:55:00,170.42,170.42,170.16,170.28,32094.0,148.0742,148.0742,147.8483,147.9526,32094.0
2020-04-23 14:00:00,170.27,170.5,170.23,170.38,79887.0,147.9439,148.1437,147.9091,148.0395,79887.0
2020-04-23 14:05:00,170.39,170.5,170.36,170.49,24931.0,148.0481,148.1437,148.0221,148.135,24931.0
2020-04-23 14:10:00,170.49,170.6,170.46,170.53,21823.0,148.135,148.2306,148.109,148.1698,21823.0
2020-04-23 14:15:00,170.53,170.62,170.35,170.37,33318.0,148.1698,148.248,148.0134,148.0308,33318.0
2020-04-23 14:20:00,170.37,170.45,170.28,170.28,32033.0,148.0308,148.1003,147.9526,147.9526,32033.0
2020-04-23 14:25:00,170.28,170.37,170.26,170.29,28113.0,147.9526,148.0308,147.9352,147.9613,28113.0
2020-04-23 14:30:00,170.3,170.42,170.28,170.39,39522.0,147.97,148.0742,147.9526,148.0481,39522.0
2020-04-23 14:35:00,170.39,170.56,170.38,170.44,28846.0,148.0481,148.1959,148.0395,148.0916,28846.0
2020-04-23 14:40:00,170.45,170.45,170.31,170.33,25715.0,148.1003,148.1003,147.9786,147.996,25715.0
2020-04-23 14:45:00,170.33,170.34,170.06,170.08,46604.0,147.996,148.0047,147.7614,147.7788,46604.0
2020-04-23 14:50:00,170.07,170.09,169.78,169.79,57216.0,147.7701,147.7875,147.5181,147.5268,57216.0
2020-04-23 14:55:00,169.8,169.93,169.6,169.73,114659.0,147.5355,147.6485,147.3617,147.4747,114659.0
2020-04-23 15:00:00,169.72,169.8,169.66,169.72,68548.0,147.466,147.5355,147.4139,147.466,68548.0
2020-04-23 15:05:00,169.72,170.01,169.65,170.0,88828.0,147.466,147.718,147.4052,147.7093,88828.0
2020-04-23 15:10:00,170.01,170.18,170.01,170.17,74466.0,147.718,147.8657,147.718,147.857,74466.0
2020-04-23 15:15:00,170.18,170.28,170.11,170.21,105331.0,147.8657,147.9526,147.8049,147.8918,105331.0
2020-04-23 15:20:00,170.22,170.24,170.1,170.21,131793.0,147.9004,147.9178,147.7962,147.8918,131793.0
2020-04-23 15:25:00,170.21,170.38,170.21,170.34,181633.0,147.8918,148.0395,147.8918,148.0047,181633.0
2020-04-23 15:30:00,170.33,170.46,170.24,170.31,235369.0,147.996,148.109,147.9178,147.9786,235369.0
2020-04-23 15:35:00,170.31,170.33,170.21,170.33,116562.0,147.9786,147.996,147.8918,147.996,116562.0
2020-04-23 15:40:00,170.34,170.34,170.18,170.2,151197.0,148.0047,148.0047,147.8657,147.8831,151197.0
2020-04-23 15:45:00,170.19,170.27,170.13,170.22,152529.0,147.8744,147.9439,147.8222,147.9004,152529.0
2020-04-23 15:50:00,170.22,170.43,170.21,170.25,153764.0,147.9004,148.0829,147.8918,147.9265,153764.0
2020-04-23 15:55:00,170.26,170.47,170.24,170.43,248292.0,147.9352,148.1177,147.9178,148.0829,248292.0
2020-04-24 09:30:00,169.64,169.76,169.57,169.71,223024.0,147.3965,147.5008,147.3357,147.4573,223024.0
2020-04-24 09:35:00,169.71,169.86,169.61,169.63,294516.0,147.4573,147.5876,147.3704,147.3878,294516.0
2020-04-24 09:40:00,169.63,169.78,169.62,169.76,121785.0,147.3878,147.5181,147.3791,147.5008,121785.0
2020-04-24 09:45:00,169.76,169.8,169.67,169.77,134076.0,147.5008,147.5355,147.4226,147.5094,134076.0
2020-04-24 09:50:00,169.77,169.81,169.7,169.8,98137.0,147.5094,147.5442,147.4486,147.5355,98137.0
2020-04-24 09:55:00,169.8,170.03,169.79,169.87,102105.0,147.5355,147.7354,147.5268,147.5963,102105.0
2020-04-24 10:00:00,169.86,169.95,169.78,169.83,59070.0,147.5876,147.6658,147.5181,147.5616,59070.0
2020-04-24 10:05:00,169.84,169.96,169.76,169.89,59868.0,147.5703,147.6745,147.5008,147.6137,59868.0
2020-04-24 10:10:00,169.89,170.09,169.87,170.07,57211.0,147.6137,147.7875,147.5963,147.7701,57211.0
2020-04-24 10:15:00,170.08,170.16,170.03,170.08,55005.0,147.7788,147.8483,147.7354,147.7788,55005.0
2020-04-24 10:20:00,170.08,170.14,170.04,170.06,40174.0,147.7788,147.8309,147.744,147.7614,40174.0
2020-04-24 10:25:00,170.07,170.2,170.02,170.03,30233.0,147.7701,147.8831,147.7267,147.7354,30233.0
2020-04-24 10:30:00,170.03,170.1,169.72,169.72,112305.0,147.7354,147.7962,147.466,147.466,112305.0
2020-04-24 10:35:00,169.73,169.86,169.72,169.85,43998.0,147.4747,147.5876,147.466,147.579,43998.0
2020-04-24 10:40:00,169.86,169.92,169.83,169.83,25952.0,147.5876,147.6398,147.5616,147.5616,25952.0
2020-04-24 10:45:00,169.83,170.02,169.78,169.96,63516.0,147.5616,147.7267,147.5181,147.6745,63516.0
2020-04-24 10:50:00,169.95,170.02,169.92,169.94,33252.0,147.6658,147.7267,147.6398,147.6572,33252.0
2020-04-24 10:55:00,169.95,170.13,169.94,170.1,45142.0,147.6658,147.8222,147.6572,147.7962,45142.0
2020-04-24 11:00:00,170.11,170.2,170.1,170.18,47096.0,147.8049,147.8831,147.7962,147.8657,47096.0
2020-04-24 11:05:00,170.19,170.24,170.16,170.22,37030.0,147.8744,147.9178,147.8483,147.9004,37030.0
2020-04-24 11:10:00,170.23,170.25,170.06,170.08,63046.0,147.9091,147.9265,147.7614,147.7788,63046.0
2020-04-24 11:15:00,170.08,170.08,169.86,169.86,141307.0,147.7788,147.7788,147.5876,147.5876,141307.0
2020-04-24 11:20:00,169.87,170.05,169.86,170.04,40329.0,147.5963,147.7527,147.5876,147.744,40329.0
2020-04-24 11:25:00,170.04,170.15,170.02,170.15,29688.0,147.744,147.8396,147.7267,147.8396,29688.0
2020-04-24 11:30:00,170.16,170.2,170.08,170.1,31957.0,147.8483,147.8831,147.7788,147.7962,31957.0
2020-04-24 11:35:00,170.13,170.15,170.04,170.11,35565.0,147.8222,147.8396,147.744,147.8049,35565.0
2020-04-24 11:40:00,170.11,170.17,170.1,170.14,20286.0,147.8049,147.857,147.7962,147.8309,20286.0
2020-04-24 11:45:00,170.14,170.15,170.05,170.07,26735.0,147.8309,147.8396,147.7527,147.7701,26735.0
2020-04-24 11:50:00,170.09,170.15,170.08,170.13,51163.0,147.7875,147.8396,147.7788,147.8222,51163.0
2020-04-24 11:55:00,170.13,170.17,170.12,170.14,22837.0,147.8222,147.857,147.8136,147.8309,22837.0
2020-04-24 12:00:00,170.14,170.19,170.1,170.12,33888.0,147.8309,147.8744,147.7962,147.8136,33888.0
2020-04-24 12:05:00,170.12,170.19,170.08,170.09,41420.0,147.8136,147.8744,147.7788,147.7875,41420.0
2020-04-24 12:10:00,170.09,170.13,169.98,170.0,41994.0,147.7875,147.8222,147.6919,147.7093,41994.0
2020-04-24 12:15:00,170.0,170.09,169.99,170.04,36909.0,147.7093,147.7875,147.7006,147.744,36909.0
2020-04-24 12:20:00,170.04,170.07,170.0,170.03,44228.0,147.744,147.7701,147.7093,147.7354,44228.0
2020-04-24 12:25:00,170.02,170.11,170.01,170.11,24454.0,147.7267,147.8049,147.718,147.8049,24454.0
2020-04-24 12:30:00,170.1,170.19,170.05,170.18,37335.0,147.7962,147.8744,147.7527,147.8657,37335.0
2020-04-24 12:35:00,170.18,170.24,170.1,170.12,61838.0,147.8657,147.9178,147.7962,147.8136,61838.0
2020-04-24 12:40:00,170.14,170.14,170.06,170.09,38546.0,147.8309,147.8309,147.7614,147.7875,38546.0
2020-04-24 12:45:00,170.09,170.12,170.06,170.08,81073.0,147.7875,147.8136,147.7614,147.7788,81073.0
2020-04-24 12:50:00,170.1,170.16,170.06,170.09,47516.0,147.7962,147.8483,147.7614,147.7875,47516.0
2020-04-24 12:55:00,170.09,170.11,170.02,170.08,76689.0,147.7875,147.8049,147.7267,147.7788,76689.0
2020-04-24 13:00:00,170.09,170.1,169.96,170.07,35475.0,147.7875,147.7962,147.6745,147.7701,35475.0
2020-04-24 13:05:00,170.06,170.14,170.04,170.11,104581.0,147.7614,147.8309,147.744,147.8049,104581.0
2020-04-24 13:10:00,170.11,170.12,170.03,170.06,29086.0,147.8049,147.8136,147.7354,147.7614,29086.0
2020-04-24 13:15:00,170.06,170.09,170.04,170.07,117598.0,147.7614,147.7875,147.744,147.7701,117598.0
2020-04-24 13:20:00,170.08,170.17,170.05,170.09,37387.0,147.7788,147.857,147.7527,147.7875,37387.0
2020-04-24 13:25:00,170.08,170.09,170.02,170.03,76449.0,147.7788,147.7875,147.7267,147.7354,76449.0
2020-04-24 13:30:00,170.05,170.14,170.05,170.13,52725.0,147.7527,147.8309,147.7527,147.8222,52725.0
2020-04-24 13:35:00,170.13,170.13,170.0,170.0,58820.0,147.8222,147.8222,147.7093,147.7093,58820.0
2020-04-24 13:40:00,170.01,170.01,169.97,169.99,45291.0,147.718,147.718,147.6832,147.7006,45291.0
2020-04-24 13:45:00,169.99,170.01,169.95,169.98,63753.0,147.7006,147.718,147.6658,147.6919,63753.0
2020-04-24 13:50:00,169.99,169.99,169.87,169.87,41488.0,147.7006,147.7006,147.5963,147.5963,41488.0
2020-04-24 13:55:00,169.86,169.94,169.85,169.89,39146.0,147.5876,147.6572,147.579,147.6137,39146.0
2020-04-24 14:00:00,169.88,169.91,169.82,169.83,33667.0,147.605,147.6311,147.5529,147.5616,33667.0
2020-04-24 14:05:00,169.83,169.83,169.68,169.75,45632.0,147.5616,147.5616,147.4312,147.4921,45632.0
2020-04-24 14:10:00,169.76,169.87,169.73,169.79,141738.0,147.5008,147.5963,147.4747,147.5268,141738.0
2020-04-24 14:15:00,169.79,169.8,169.69,169.74,27003.0,147.5268,147.5355,147.4399,147.4834,27003.0
2020-04-24 14:20:00,169.74,170.01,169.72,170.0,46812.0,147.4834,147.718,147.466,147.7093,46812.0
2020-04-24 14:25:00,170.0,170.12,169.96,170.07,147210.0,147.7093,147.8136,147.6745,147.7701,147210.0
2020-04-24 14:30:00,170.09,170.29,170.08,170.2,116928.0,147.7875,147.9613,147.7788,147.8831,116928.0
2020-04-24 14:35:00,170.2,170.21,170.09,170.15,46578.0,147.8831,147.8918,147.7875,147.8396,46578.0
2020-04-24 14:40:00,170.16,170.42,170.16,170.42,57815.0,147.8483,148.0742,147.8483,148.0742,57815.0
2020-04-24 14:45:00,170.42,170.67,170.41,170.44,135296.0,148.0742,148.2914,148.0655,148.0916,135296.0
2020-04-24 14:50:00,170.44,170.44,170.31,170.34,96505.0,148.0916,148.0916,147.9786,148.0047,96505.0
2020-04-24 14:55:00,170.34,170.5,170.28,170.41,85927.0,148.0047,148.1437,147.9526,148.0655,85927.0
2020-04-24 15:00:00,170.42,170.68,170.42,170.58,100529.0,148.0742,148.3001,148.0742,148.2132,100529.0
2020-04-24 15:05:00,170.56,170.62,170.52,170.6,62602.0,148.1959,148.248,148.1611,148.2306,62602.0
2020-04-24 15:10:00,170.6,170.62,170.47,170.49,64370.0,148.2306,148.248,148.1177,148.135,64370.0
2020-04-24 15:15:00,170.5,170.61,170.5,170.55,52479.0,148.1437,148.2393,148.1437,148.1872,52479.0
2020-04-24 15:20:00,170.55,170.64,170.54,170.61,33442.0,148.1872,148.2654,148.1785,148.2393,33442.0
2020-04-24 15:25:00,170.61,170.61,170.55,170.56,47112.0,148.2393,148.2393,148.1872,148.1959,47112.0
2020-04-24 15:30:00,170.55,170.56,170.47,170.53,33218.0,148.1872,148.1959,148.1177,148.1698,33218.0
2020-04-24 15:35:00,170.53,170.53,170.41,170.43,29952.0,148.1698,148.1698,148.0655,148.0829,29952.0
2020-04-24 15:40:00,170.42,170.46,170.37,170.46,40582.0,148.0742,148.109,148.0308,148.109,40582.0
2020-04-24 15:45:00,170.46,170.63,170.45,170.62,68976.0,148.109,148.2567,148.1003,148.248,68976.0
2020-04-24 15:50:00,170.61,170.67,170.6,170.64,92814.0,148.2393,148.2914,148.2306,148.2654,92814.0
2020-04-24 15:55:00,170.65,170.84,170.64,170.8,285517.0,148.2741,148.4391,148.2654,148.4044,285517.0
2020-04-27 09:30:00,169.66,169.73,169.57,169.66,111629.0,147.4139,147.4747,147.3357,147.4139,111629.0
2020-04-27 09:35:00,169.66,169.68,169.59,169.59,53022.0,147.4139,147.4312,147.353,147.353,53022.0
2020-04-27 09:40:00,169.6,169.75,169.59,169.72,111751.0,147.3617,147.4921,147.353,147.466,111751.0
2020-04-27 09:45:00,169.72,169.74,169.6,169.64,69903.0,147.466,147.4834,147.3617,147.3965,69903.0
2020-04-27 09:50:00,169.63,169.67,169.42,169.44,99250.0,147.3878,147.4226,147.2053,147.2227,99250.0
2020-04-27 09:55:00,169.43,169.43,169.01,169.02,122294.0,147.214,147.214,146.8491,146.8578,122294.0
2020-04-27 10:00:00,169.02,169.04,168.63,168.66,158602.0,146.8578,146.8752,146.5189,146.545,158602.0
2020-04-27 10:05:00,168.66,168.92,168.57,168.88,109864.0,146.545,146.7709,146.4668,146.7361,109864.0
2020-04-27 10:10:00,168.88,168.94,168.82,168.93,95301.0,146.7361,146.7883,146.684,146.7796,95301.0
2020-04-27 10:15:00,168.93,168.99,168.86,168.91,84121.0,146.7796,146.8317,146.7188,146.7622,84121.0
2020-04-27 10:20:00,168.91,168.91,168.75,168.79,56702.0,146.7622,146.7622,146.6232,146.6579,56702.0
2020-04-27 10:25:00,168.81,168.98,168.79,168.81,46104.0,146.6753,146.823,146.6579,146.6753,46104.0
2020-04-27 10:30:00,168.8,168.88,168.77,168.84,36128.0,146.6666,146.7361,146.6406,146.7014,36128.0
2020-04-27 10:35:00,168.85,168.93,168.76,168.76,49728.0,146.7101,146.7796,146.6319,146.6319,49728.0
2020-04-27 10:40:00,168.75,168.84,168.63,168.7,43471.0,146.6232,146.7014,146.5189,146.5797,43471.0
2020-04-27 10:45:00,168.69,168.83,168.67,168.79,51926.0,146.5711,146.6927,146.5537,146.6579,51926.0
2020-04-27 10:50:00,168.8,168.82,168.44,168.47,71625.0,146.6666,146.684,146.3538,146.3799,71625.0
2020-04-27 10:55:00,168.47,168.51,168.44,168.51,60746.0,146.3799,146.4147,146.3538,146.4147,60746.0
2020-04-27 11:00:00,168.5,168.54,168.41,168.44,279550.0,146.406,146.4407,146.3278,146.3538,279550.0
2020-04-27 11:05:00,168.44,168.59,168.42,168.54,79906.0,146.3538,146.4842,146.3365,146.4407,79906.0
2020-04-27 11:10:00,168.54,168.56,168.44,168.49,61696.0,146.4407,146.4581,146.3538,146.3973,61696.0
2020-04-27 11:15:00,168.46,168.47,168.34,168.36,28979.0,146.3712,146.3799,146.2669,146.2843,28979.0
2020-04-27 11:20:00,168.35,168.41,168.33,168.37,72296.0,146.2756,146.3278,146.2583,146.293,72296.0
2020-04-27 11:25:00,168.38,168.44,168.36,168.42,56382.0,146.3017,146.3538,146.2843,146.3365,56382.0
2020-04-27 11:30:00,168.4,168.67,168.4,168.63,96401.0,146.3191,146.5537,146.3191,146.5189,96401.0
2020-04-27 11:35:00,168.63,168.64,168.53,168.62,61105.0,146.5189,146.5276,146.432,146.5102,61105.0
2020-04-27 11:40:00,168.63,168.64,168.52,168.53,15533.0,146.5189,146.5276,146.4233,146.432,15533.0
2020-04-27 11:45:00,168.52,168.66,168.51,168.63,17500.0,146.4233,146.545,146.4147,146.5189,17500.0
2020-04-27 11:50:00,168.63,168.66,168.57,168.58,58944.0,146.5189,146.545,146.4668,146.4755,58944.0
2020-04-27 11:55:00,168.58,168.73,168.54,168.66,21464.0,146.4755,146.6058,146.4407,146.545,21464.0
2020-04-27 12:00:00,168.66,168.84,168.65,168.81,39941.0,146.545,146.7014,146.5363,146.6753,39941.0
2020-04-27 12:05:00,168.8,168.84,168.72,168.78,33013.0,146.6666,146.7014,146.5971,146.6493,33013.0
2020-04-27 12:10:00,168.78,168.9,168.67,168.7,46596.0,146.6493,146.7535,146.5537,146.5797,46596.0
2020-04-27 12:15:00,168.71,168.71,168.6,168.61,29425.0,146.5884,146.5884,146.4929,146.5015,29425.0
2020-04-27 12:20:00,168.62,168.67,168.58,168.66,26731.0,146.5102,146.5537,146.4755,146.545,26731.0
2020-04-27 12:25:00,168.65,168.68,168.61,168.66,31481.0,146.5363,146.5624,146.5015,146.545,31481.0
2020-04-27 12:30:00,168.66,168.66,168.6,168.62,28897.0,146.545,146.545,146.4929,146.5102,28897.0
2020-04-27 12:35:00,168.62,168.62,168.45,168.45,27527.0,146.5102,146.5102,146.3625,146.3625,27527.0
2020-04-27 12:40:00,168.45,168.5,168.36,168.36,34918.0,146.3625,146.406,146.2843,146.2843,34918.0
2020-04-27 12:45:00,168.38,168.43,168.3,168.38,28804.0,146.3017,146.3451,146.2322,146.3017,28804.0
2020-04-27 12:50:00,168.4,168.45,168.37,168.42,21646.0,146.3191,146.3625,146.293,146.3365,21646.0
2020-04-27 12:55:00,168.43,168.49,168.4,168.46,79647.0,146.3451,146.3973,146.3191,146.3712,79647.0
2020-04-27 13:00:00,168.45,168.67,168.43,168.65,65626.0,146.3625,146.5537,146.3451,146.5363,65626.0
2020-04-27 13:05:00,168.65,168.66,168.49,168.54,41185.0,146.5363,146.545,146.3973,146.4407,41185.0
2020-04-27 13:10:00,168.57,168.7,168.51,168.67,67473.0,146.4668,146.5797,146.4147,146.5537,67473.0
2020-04-27 13:15:00,168.67,168.73,168.44,168.55,797759.0,146.5537,146.6058,146.3538,146.4494,797759.0
2020-04-27 13:20:00,168.57,168.6,168.4,168.6,37066.0,146.4668,146.4929,146.3191,146.4929,37066.0
2020-04-27 13:25:00,168.6,168.66,168.39,168.5,63784.0,146.4929,146.545,146.3104,146.406,63784.0
2020-04-27 13:30:00,168.51,168.55,168.47,168.53,37084.0,146.4147,146.4494,146.3799,146.432,37084.0
2020-04-27 13:35:00,168.54,168.57,168.43,168.5,81114.0,146.4407,146.4668,146.3451,146.406,81114.0
2020-04-27 13:40:00,168.5,168.55,168.41,168.53,50561.0,146.406,146.4494,146.3278,146.432,50561.0
2020-04-27 13:45:00,168.53,168.53,168.36,168.42,56184.0,146.432,146.432,146.2843,146.3365,56184.0
2020-04-27 13:50:00,168.41,168.43,168.35,168.38,33276.0,146.3278,146.3451,146.2756,146.3017,33276.0
2020-04-27 13:55:00,168.39,168.39,168.28,168.35,51791.0,146.3104,146.3104,146.2148,146.2756,51791.0
2020-04-27 14:00:00,168.34,168.42,168.27,168.42,35778.0,146.2669,146.3365,146.2061,146.3365,35778.0
2020-04-27 14:05:00,168.43,168.43,168.16,168.22,77631.0,146.3451,146.3451,146.1106,146.1627,77631.0
2020-04-27 14:10:00,168.22,168.28,168.11,168.28,65884.0,146.1627,146.2148,146.0671,146.2148,65884.0
2020-04-27 14:15:00,168.23,168.24,168.09,168.16,143875.0,146.1714,146.1801,146.0497,146.1106,143875.0
2020-04-27 14:20:00,168.16,168.17,168.0,168.04,189414.0,146.1106,146.1192,145.9715,146.0063,189414.0
2020-04-27 14:25:00,168.02,168.07,167.91,167.95,113412.0,145.9889,146.0324,145.8933,145.9281,113412.0
2020-04-27 14:30:00,167.95,168.01,167.76,167.84,128414.0,145.9281,145.9802,145.763,145.8325,128414.0
2020-04-27 14:35:00,167.84,167.96,167.78,167.95,99020.0,145.8325,145.9368,145.7804,145.9281,99020.0
2020-04-27 14:40:00,167.95,167.95,167.89,167.93,57176.0,145.9281,145.9281,145.876,145.9107,57176.0
2020-04-27 14:45:00,167.93,167.98,167.68,167.7,143815.0,145.9107,145.9542,145.6935,145.7109,143815.0
2020-04-27 14:50:00,167.71,167.78,167.66,167.78,30567.0,145.7196,145.7804,145.6761,145.7804,30567.0
2020-04-27 14:55:00,167.82,167.93,167.68,167.91,176170.0,145.8151,145.9107,145.6935,145.8933,176170.0
2020-04-27 15:00:00,167.91,167.91,167.69,167.75,58442.0,145.8933,145.8933,145.7022,145.7543,58442.0
2020-04-27 15:05:00,167.76,167.76,167.62,167.69,78768.0,145.763,145.763,145.6414,145.7022,78768.0
2020-04-27 15:10:00,167.68,167.68,167.5,167.65,69844.0,145.6935,145.6935,145.5371,145.6674,69844.0
2020-04-27 15:15:00,167.63,167.67,167.44,167.57,102659.0,145.65,145.6848,145.485,145.5979,102659.0
2020-04-27 15:20:00,167.57,167.79,167.52,167.79,65518.0,145.5979,145.7891,145.5545,145.7891,65518.0
2020-04-27 15:25:00,167.79,167.87,167.72,167.85,208654.0,145.7891,145.8586,145.7282,145.8412,208654.0
2020-04-27 15:30:00,167.85,167.87,167.71,167.79,207750.0,145.8412,145.8586,145.7196,145.7891,207750.0
2020-04-27 15:35:00,167.78,167.81,167.69,167.8,111818.0,145.7804,145.8064,145.7022,145.7978,111818.0
2020-04-27 15:40:00,167.8,167.81,167.62,167.63,139121.0,145.7978,145.8064,145.6414,145.65,139121.0
2020-04-27 15:45:00,167.63,167.7,167.59,167.67,281294.0,145.65,145.7109,145.6153,145.6848,281294.0
2020-04-27 15:50:00,167.66,167.75,167.62,167.7,303156.0,145.6761,145.7543,145.6414,145.7109,303156.0
2020-04-27 15:55:00,167.7,167.73,167.59,167.67,328834.0,145.7109,145.7369,145.6153,145.6848,328834.0
2020-04-28 09:30:00,168.55,168.59,168.45,168.58,200361.0,146.4494,146.4842,146.3625,146.4755,200361.0
2020-04-28 09:35:00,168.57,168.79,168.57,168.77,85407.0,146.4668,146.6579,146.4668,146.6406,85407.0
2020-04-28 09:40:00,168.75,168.78,168.6,168.62,56393.0,146.6232,146.6493,146.4929,146.5102,56393.0
2020-04-28 09:45:00,168.63,168.69,168.58,168.65,65838.0,146.5189,146.5711,146.4755,146.5363,65838.0
2020-04-28 09:50:00,168.66,168.66,168.52,168.59,107651.0,146.545,146.545,146.4233,146.4842,107651.0
2020-04-28 09:55:00,168.59,168.78,168.57,168.77,167195.0,146.4842,146.6493,146.4668,146.6406,167195.0
2020-04-28 10:00:00,168.77,168.81,168.66,168.71,103501.0,146.6406,146.6753,146.545,146.5884,103501.0
2020-04-28 10:05:00,168.71,168.92,168.67,168.85,73426.0,146.5884,146.7709,146.5537,146.7101,73426.0
2020-04-28 10:10:00,168.83,168.96,168.83,168.92,41922.0,146.6927,146.8057,146.6927,146.7709,41922.0
2020-04-28 10:15:00,168.92,168.98,168.89,168.92,64044.0,146.7709,146.823,146.7448,146.7709,64044.0
2020-04-28 10:20:00,168.93,168.99,168.92,168.95,40927.0,146.7796,146.8317,146.7709,146.797,40927.0
2020-04-28 10:25:00,168.95,168.98,168.89,168.97,60492.0,146.797,146.823,146.7448,146.8143,60492.0
2020-04-28 10:30:00,168.97,169.0,168.94,168.98,85252.0,146.8143,146.8404,146.7883,146.823,85252.0
2020-04-28 10:35:00,168.99,169.01,168.9,168.95,59768.0,146.8317,146.8491,146.7535,146.797,59768.0
2020-04-28 10:40:00,168.94,169.18,168.93,169.11,91093.0,146.7883,146.9968,146.7796,146.936,91093.0
2020-04-28 10:45:00,169.14,169.19,169.11,169.18,118472.0,146.9621,147.0055,146.936,146.9968,118472.0
2020-04-28 10:50:00,169.18,169.19,169.11,169.19,42465.0,146.9968,147.0055,146.936,147.0055,42465.0
2020-04-28 10:55:00,169.19,169.25,169.02,169.14,89071.0,147.0055,147.0576,146.8578,146.9621,89071.0
2020-04-28 11:00:00,169.14,169.15,168.94,168.98,78192.0,146.9621,146.9707,146.7883,146.823,78192.0
2020-04-28 11:05:00,168.97,169.08,168.88,168.94,119356.0,146.8143,146.9099,146.7361,146.7883,119356.0
2020-04-28 11:10:00,168.95,168.99,168.89,168.89,71754.0,146.797,146.8317,146.7448,146.7448,71754.0
2020-04-28 11:15:00,168.88,169.0,168.85,168.99,135200.0,146.7361,146.8404,146.7101,146.8317,135200.0
2020-04-28 11:20:00,169.0,169.05,168.93,168.96,61840.0,146.8404,146.8839,146.7796,146.8057,61840.0
2020-04-28 11:25:00,168.96,168.96,168.88,168.93,23231.0,146.8057,146.8057,146.7361,146.7796,23231.0
2020-04-28 11:30:00,168.95,168.99,168.94,168.99,31140.0,146.797,146.8317,146.7883,146.8317,31140.0
2020-04-28 11:35:00,168.98,169.1,168.95,169.1,31483.0,146.823,146.9273,146.797,146.9273,31483.0
2020-04-28 11:40:00,169.08,169.17,169.08,169.15,133742.0,146.9099,146.9881,146.9099,146.9707,133742.0
2020-04-28 11:45:00,169.15,169.23,169.13,169.19,99253.0,146.9707,147.0403,146.9534,147.0055,99253.0
2020-04-28 11:50:00,169.2,169.28,169.13,169.2,51960.0,147.0142,147.0837,146.9534,147.0142,51960.0
2020-04-28 11:55:00,169.2,169.27,169.15,169.18,26002.0,147.0142,147.075,146.9707,146.9968,26002.0
2020-04-28 12:00:00,169.18,169.45,169.16,169.44,32166.0,146.9968,147.2314,146.9794,147.2227,32166.0
2020-04-28 12:05:00,169.43,169.57,169.29,169.31,62202.0,147.214,147.3357,147.0924,147.1098,62202.0
2020-04-28 12:10:00,169.28,169.29,169.08,169.13,41919.0,147.0837,147.0924,146.9099,146.9534,41919.0
2020-04-28 12:15:00,169.13,169.31,169.13,169.27,60704.0,146.9534,147.1098,146.9534,147.075,60704.0
2020-04-28 12:20:00,169.3,169.31,169.19,169.26,29619.0,147.1011,147.1098,147.0055,147.0663,29619.0
2020-04-28 12:25:00,169.27,169.31,169.11,169.14,369985.0,147.075,147.1098,146.936,146.9621,369985.0
2020-04-28 12:30:00,169.13,169.17,169.1,169.13,234050.0,146.9534,146.9881,146.9273,146.9534,234050.0
2020-04-28 12:35:00,169.13,169.21,169.1,169.21,356534.0,146.9534,147.0229,146.9273,147.0229,356534.0
2020-04-28 12:40:00,169.21,169.26,169.19,169.26,299244.0,147.0229,147.0663,147.0055,147.0663,299244.0
2020-04-28 12:45:00,169.27,169.32,169.24,169.25,148568.0,147.075,147.1185,147.0489,147.0576,148568.0
2020-04-28 12:50:00,169.24,169.4,169.24,169.33,283070.0,147.0489,147.188,147.0489,147.1271,283070.0
2020-04-28 12:55:00,169.33,169.36,169.22,169.29,286288.0,147.1271,147.1532,147.0316,147.0924,286288.0
2020-04-28 13:00:00,169.29,169.43,169.2,169.2,213817.0,147.0924,147.214,147.0142,147.0142,213817.0
2020-04-28 13:05:00,169.2,169.29,169.2,169.29,104369.0,147.0142,147.0924,147.0142,147.0924,104369.0
2020-04-28 13:10:00,169.3,169.34,169.27,169.33,133790.0,147.1011,147.1358,147.075,147.1271,133790.0
2020-04-28 13:15:00,169.34,169.49,169.33,169.45,104792.0,147.1358,147.2662,147.1271,147.2314,104792.0
2020-04-28 13:20:00,169.45,169.53,169.4,169.43,47157.0,147.2314,147.3009,147.188,147.214,47157.0
2020-04-28 13:25:00,169.41,169.49,169.3,169.49,115178.0,147.1966,147.2662,147.1011,147.2662,115178.0
2020-04-28 13:30:00,169.47,169.55,169.4,169.53,61658.0,147.2488,147.3183,147.188,147.3009,61658.0
2020-04-28 13:35:00,169.53,169.59,169.49,169.51,33717.0,147.3009,147.353,147.2662,147.2835,33717.0
2020-04-28 13:40:00,169.52,169.57,169.5,169.52,57328.0,147.2922,147.3357,147.2748,147.2922,57328.0
2020-04-28 13:45:00,169.52,169.56,169.41,169.52,61092.0,147.2922,147.327,147.1966,147.2922,61092.0
2020-04-28 13:50:00,169.48,169.48,169.39,169.45,92792.0,147.2575,147.2575,147.1793,147.2314,92792.0
2020-04-28 13:55:00,169.46,169.66,169.46,169.65,49039.0,147.2401,147.4139,147.2401,147.4052,49039.0
2020-04-28 14:00:00,169.69,169.85,169.61,169.64,136854.0,147.4399,147.579,147.3704,147.3965,136854.0
2020-04-28 14:05:00,169.64,169.85,169.64,169.72,62088.0,147.3965,147.579,147.3965,147.466,62088.0
2020-04-28 14:10:00,169.69,169.69,169.52,169.54,51477.0,147.4399,147.4399,147.2922,147.3096,51477.0
2020-04-28 14:15:00,169.53,169.6,169.4,169.4,46133.0,147.3009,147.3617,147.188,147.188,46133.0
2020-04-28 14:20:00,169.41,169.49,169.37,169.45,60871.0,147.1966,147.2662,147.1619,147.2314,60871.0
2020-04-28 14:25:00,169.45,169.49,169.4,169.48,43765.0,147.2314,147.2662,147.188,147.2575,43765.0
2020-04-28 14:30:00,169.49,169.51,169.44,169.51,26783.0,147.2662,147.2835,147.2227,147.2835,26783.0
2020-04-28 14:35:00,169.52,169.58,169.51,169.56,32981.0,147.2922,147.3444,147.2835,147.327,32981.0
2020-04-28 14:40:00,169.54,169.56,169.43,169.48,27997.0,147.3096,147.327,147.214,147.2575,27997.0
2020-04-28 14:45:00,169.49,169.5,169.31,169.32,54444.0,147.2662,147.2748,147.1098,147.1185,54444.0
2020-04-28 14:50:00,169.31,169.39,169.26,169.33,45721.0,147.1098,147.1793,147.0663,147.1271,45721.0
2020-04-28 14:55:00,169.33,169.36,169.19,169.3,78227.0,147.1271,147.1532,147.0055,147.1011,78227.0
2020-04-28 15:00:00,169.29,169.4,169.25,169.33,65300.0,147.0924,147.188,147.0576,147.1271,65300.0
2020-04-28 15:05:00,169.32,169.37,169.31,169.33,23638.0,147.1185,147.1619,147.1098,147.1271,23638.0
2020-04-28 15:10:00,169.33,169.37,169.29,169.34,26958.0,147.1271,147.1619,147.0924,147.1358,26958.0
2020-04-28 15:15:00,169.33,169.36,169.3,169.33,44263.0,147.1271,147.1532,147.1011,147.1271,44263.0
2020-04-28 15:20:00,169.33,169.4,169.31,169.34,35953.0,147.1271,147.188,147.1098,147.1358,35953.0
2020-04-28 15:25:00,169.34,169.49,169.33,169.49,55307.0,147.1358,147.2662,147.1271,147.2662,55307.0
2020-04-28 15:30:00,169.48,169.54,169.44,169.5,52326.0,147.2575,147.3096,147.2227,147.2748,52326.0
2020-04-28 15:35:00,169.5,169.51,169.43,169.47,74999.0,147.2748,147.2835,147.214,147.2488,74999.0
2020-04-28 15:40:00,169.48,169.56,169.46,169.53,101736.0,147.2575,147.327,147.2401,147.3009,101736.0
2020-04-28 15:45:00,169.53,169.56,169.47,169.52,192028.0,147.3009,147.327,147.2488,147.2922,192028.0
2020-04-28 15:50:00,169.51,169.63,169.5,169.62,361907.0,147.2835,147.3878,147.2748,147.3791,361907.0
2020-04-28 15:55:00,169.62,169.64,169.5,169.53,967284.0,147.3791,147.3965,147.2748,147.3009,967284.0
2020-04-29 09:30:00,169.49,169.63,169.45,169.63,133832.0,147.2662,147.3878,147.2314,147.3878,133832.0
2020-04-29 09:35:00,169.63,169.82,169.58,169.75,102258.0,147.3878,147.5529,147.3444,147.4921,102258.0
2020-04-29 09:40:00,169.77,169.83,169.62,169.65,58003.0,147.5094,147.5616,147.3791,147.4052,58003.0
2020-04-29 09:45:00,169.65,169.87,169.64,169.86,74410.0,147.4052,147.5963,147.3965,147.5876,74410.0
2020-04-29 09:50:00,169.86,170.05,169.82,170.02,85727.0,147.5876,147.7527,147.5529,147.7267,85727.0
2020-04-29 09:55:00,170.02,170.06,169.9,169.98,77153.0,147.7267,147.7614,147.6224,147.6919,77153.0
2020-04-29 10:00:00,169.97,170.13,169.95,170.08,87225.0,147.6832,147.8222,147.6658,147.7788,87225.0
2020-04-29 10:05:00,170.07,170.26,170.05,170.22,60944.0,147.7701,147.9352,147.7527,147.9004,60944.0
2020-04-29 10:10:00,170.2,170.23,170.1,170.12,66247.0,147.8831,147.9091,147.7962,147.8136,66247.0
2020-04-29 10:15:00,170.13,170.16,169.86,169.9,58999.0,147.8222,147.8483,147.5876,147.6224,58999.0
2020-04-29 10:20:00,169.91,170.14,169.82,170.11,77836.0,147.6311,147.8309,147.5529,147.8049,77836.0
2020-04-29 10:25:00,170.11,170.11,169.99,169.99,87082.0,147.8049,147.8049,147.7006,147.7006,87082.0
2020-04-29 10:30:00,169.99,170.07,169.92,170.07,41279.0,147.7006,147.7701,147.6398,147.7701,41279.0
2020-04-29 10:35:00,170.08,170.09,169.88,170.01,46641.0,147.7788,147.7875,147.605,147.718,46641.0
2020-04-29 10:40:00,170.01,170.07,169.75,169.83,56230.0,147.718,147.7701,147.4921,147.5616,56230.0
2020-04-29 10:45:00,169.86,170.1,169.82,170.03,284396.0,147.5876,147.7962,147.5529,147.7354,284396.0
2020-04-29 10:50:00,170.05,170.18,169.95,170.0,86390.0,147.7527,147.8657,147.6658,147.7093,86390.0
2020-04-29 10:55:00,169.99,170.0,169.8,169.96,80337.0,147.7006,147.7093,147.5355,147.6745,80337.0
2020-04-29 11:00:00,169.97,170.04,169.83,169.84,108502.0,147.6832,147.744,147.5616,147.5703,108502.0
2020-04-29 11:05:00,169.84,169.84,169.57,169.65,137486.0,147.5703,147.5703,147.3357,147.4052,137486.0
2020-04-29 11:10:00,169.67,169.74,169.58,169.67,149076.0,147.4226,147.4834,147.3444,147.4226,149076.0
2020-04-29 11:15:00,169.67,169.69,169.51,169.52,71869.0,147.4226,147.4399,147.2835,147.2922,71869.0
2020-04-29 11:20:00,169.52,169.57,169.41,169.43,259071.0,147.2922,147.3357,147.1966,147.214,259071.0
2020-04-29 11:25:00,169.43,169.57,169.41,169.49,50954.0,147.214,147.3357,147.1966,147.2662,50954.0
2020-04-29 11:30:00,169.49,169.51,169.43,169.43,71405.0,147.2662,147.2835,147.214,147.214,71405.0
2020-04-29 11:35:00,169.43,169.56,169.41,169.45,50438.0,147.214,147.327,147.1966,147.2314,50438.0
2020-04-29 11:40:00,169.45,169.55,169.44,169.55,34356.0,147.2314,147.3183,147.2227,147.3183,34356.0
2020-04-29 11:45:00,169.55,169.6,169.5,169.5,58762.0,147.3183,147.3617,147.2748,147.2748,58762.0
2020-04-29 11:50:00,169.5,169.57,169.47,169.56,62656.0,147.2748,147.3357,147.2488,147.327,62656.0
2020-04-29 11:55:00,169.57,169.59,169.37,169.42,85335.0,147.3357,147.353,147.1619,147.2053,85335.0
2020-04-29 12:00:00,169.43,169.48,169.41,169.44,25637.0,147.214,147.2575,147.1966,147.2227,25637.0
2020-04-29 12:05:00,169.44,169.5,169.43,169.45,27487.0,147.2227,147.2748,147.214,147.2314,27487.0
2020-04-29 12:10:00,169.44,169.48,169.36,169.4,61427.0,147.2227,147.2575,147.1532,147.188,61427.0
2020-04-29 12:15:00,169.4,169.57,169.39,169.57,33125.0,147.188,147.3357,147.1793,147.3357,33125.0
2020-04-29 12:20:00,169.57,169.6,169.53,169.55,50597.0,147.3357,147.3617,147.3009,147.3183,50597.0
2020-04-29 12:25:00,169.57,169.63,169.53,169.62,16931.0,147.3357,147.3878,147.3009,147.3791,16931.0
2020-04-29 12:30:00,169.62,169.62,169.5,169.57,55972.0,147.3791,147.3791,147.2748,147.3357,55972.0
2020-04-29 12:35:00,169.58,169.61,169.49,169.53,41471.0,147.3444,147.3704,147.2662,147.3009,41471.0
2020-04-29 12:40:00,169.53,169.56,169.5,169.53,23239.0,147.3009,147.327,147.2748,147.3009,23239.0
2020-04-29 12:45:00,169.52,169.52,169.44,169.49,50185.0,147.2922,147.2922,147.2227,147.2662,50185.0
2020-04-29 12:50:00,169.49,169.52,169.45,169.49,21434.0,147.2662,147.2922,147.2314,147.2662,21434.0
2020-04-29 12:55:00,169.49,169.51,169.42,169.49,28005.0,147.2662,147.2835,147.2053,147.2662,28005.0
2020-04-29 13:00:00,169.5,169.5,169.41,169.45,19035.0,147.2748,147.2748,147.1966,147.2314,19035.0
2020-04-29 13:05:00,169.44,169.44,169.25,169.28,42620.0,147.2227,147.2227,147.0576,147.0837,42620.0
2020-04-29 13:10:00,169.28,169.35,169.21,169.27,36370.0,147.0837,147.1445,147.0229,147.075,36370.0
2020-04-29 13:15:00,169.25,169.4,169.25,169.33,19746.0,147.0576,147.188,147.0576,147.1271,19746.0
2020-04-29 13:20:00,169.33,169.42,169.3,169.35,26907.0,147.1271,147.2053,147.1011,147.1445,26907.0
2020-04-29 13:25:00,169.34,169.39,169.29,169.32,20893.0,147.1358,147.1793,147.0924,147.1185,20893.0
2020-04-29 13:30:00,169.32,169.33,169.23,169.25,53183.0,147.1185,147.1271,147.0403,147.0576,53183.0
2020-04-29 13:35:00,169.25,169.25,169.06,169.07,41403.0,147.0576,147.0576,146.8925,146.9012,41403.0
2020-04-29 13:40:00,169.06,169.09,168.76,168.9,152317.0,146.8925,146.9186,146.6319,146.7535,152317.0
2020-04-29 13:45:00,168.9,169.1,168.87,169.04,69731.0,146.7535,146.9273,146.7275,146.8752,69731.0
2020-04-29 13:50:00,169.03,169.05,168.88,169.03,35393.0,146.8665,146.8839,146.7361,146.8665,35393.0
2020-04-29 13:55:00,169.05,169.27,169.03,169.15,90764.0,146.8839,147.075,146.8665,146.9707,90764.0
2020-04-29 14:00:00,169.08,169.56,169.02,169.54,133163.0,146.9099,147.327,146.8578,147.3096,133163.0
2020-04-29 14:05:00,169.53,169.53,168.72,168.76,119500.0,147.3009,147.3009,146.5971,146.6319,119500.0
2020-04-29 14:10:00,168.76,168.94,168.73,168.75,66542.0,146.6319,146.7883,146.6058,146.6232,66542.0
2020-04-29 14:15:00,168.79,168.79,168.23,168.42,217829.0,146.6579,146.6579,146.1714,146.3365,217829.0
2020-04-29 14:20:00,168.42,168.57,168.27,168.49,79538.0,146.3365,146.4668,146.2061,146.3973,79538.0
2020-04-29 14:25:00,168.47,168.49,168.19,168.25,51411.0,146.3799,146.3973,146.1366,146.1888,51411.0
2020-04-29 14:30:00,168.28,168.45,167.97,167.97,124961.0,146.2148,146.3625,145.9455,145.9455,124961.0
2020-04-29 14:35:00,167.96,168.23,167.96,168.21,101094.0,145.9368,146.1714,145.9368,146.154,101094.0
2020-04-29 14:40:00,168.22,168.46,168.2,168.37,123857.0,146.1627,146.3712,146.1453,146.293,123857.0
2020-04-29 14:45:00,168.38,168.52,168.32,168.43,343592.0,146.3017,146.4233,146.2496,146.3451,343592.0
2020-04-29 14:50:00,168.41,168.6,168.39,168.56,64067.0,146.3278,146.4929,146.3104,146.4581,64067.0
2020-04-29 14:55:00,168.59,168.78,168.21,168.4,222881.0,146.4842,146.6493,146.154,146.3191,222881.0
2020-04-29 15:00:00,168.37,168.48,168.18,168.48,133546.0,146.293,146.3886,146.1279,146.3886,133546.0
2020-04-29 15:05:00,168.47,168.66,168.47,168.62,106402.0,146.3799,146.545,146.3799,146.5102,106402.0
2020-04-29 15:10:00,168.61,168.61,168.47,168.49,87577.0,146.5015,146.5015,146.3799,146.3973,87577.0
2020-04-29 15:15:00,168.49,168.56,168.47,168.5,57198.0,146.3973,146.4581,146.3799,146.406,57198.0
2020-04-29 15:20:00,168.5,168.51,168.31,168.36,73909.0,146.406,146.4147,146.2409,146.2843,73909.0
2020-04-29 15:25:00,168.38,168.51,168.34,168.42,127886.0,146.3017,146.4147,146.2669,146.3365,127886.0
2020-04-29 15:30:00,168.44,168.5,168.39,168.44,109600.0,146.3538,146.406,146.3104,146.3538,109600.0
2020-04-29 15:35:00,168.45,168.49,168.31,168.35,397864.0,146.3625,146.3973,146.2409,146.2756,397864.0
2020-04-29 15:40:00,168.35,168.49,168.31,168.36,104245.0,146.2756,146.3973,146.2409,146.2843,104245.0
2020-04-29 15:45:00,168.37,168.54,168.34,168.54,70670.0,146.293,146.4407,146.2669,146.4407,70670.0
2020-04-29 15:50:00,168.54,168.77,168.54,168.65,187158.0,146.4407,146.6406,146.4407,146.5363,187158.0
2020-04-29 15:55:00,168.66,168.79,168.6,168.68,634424.0,146.545,146.6579,146.4929,146.5624,634424.0
2020-04-30 09:30:00,168.73,168.9,168.7,168.78,143696.0,146.6058,146.7535,146.5797,146.6493,143696.0
2020-04-30 09:35:00,168.78,168.95,168.75,168.84,66758.0,146.6493,146.797,146.6232,146.7014,66758.0
2020-04-30 09:40:00,168.84,169.21,168.79,169.16,201860.0,146.7014,147.0229,146.6579,146.9794,201860.0
2020-04-30 09:45:00,169.16,169.2,168.98,169.06,54892.0,146.9794,147.0142,146.823,146.8925,54892.0
2020-04-30 09:50:00,169.03,169.08,168.94,169.02,33352.0,146.8665,146.9099,146.7883,146.8578,33352.0
2020-04-30 09:55:00,169.02,169.03,168.67,168.81,69611.0,146.8578,146.8665,146.5537,146.6753,69611.0
2020-04-30 10:00:00,168.81,168.95,168.68,168.93,85700.0,146.6753,146.797,146.5624,146.7796,85700.0
2020-04-30 10:05:00,168.94,168.98,168.8,168.94,50651.0,146.7883,146.823,146.6666,146.7883,50651.0
2020-04-30 10:10:00,168.92,169.01,168.82,168.9,74145.0,146.7709,146.8491,146.684,146.7535,74145.0
2020-04-30 10:15:00,168.92,169.19,168.9,169.15,111643.0,146.7709,147.0055,146.7535,146.9707,111643.0
2020-04-30 10:20:00,169.16,169.21,169.11,169.12,64283.0,146.9794,147.0229,146.936,146.9447,64283.0
2020-04-30 10:25:00,169.12,169.23,169.07,169.13,113673.0,146.9447,147.0403,146.9012,146.9534,113673.0
2020-04-30 10:30:00,169.13,169.17,168.55,168.6,209330.0,146.9534,146.9881,146.4494,146.4929,209330.0
2020-04-30 10:35:00,168.6,168.82,168.56,168.8,87118.0,146.4929,146.684,146.4581,146.6666,87118.0
2020-04-30 10:40:00,168.8,168.94,168.7,168.72,70729.0,146.6666,146.7883,146.5797,146.5971,70729.0
2020-04-30 10:45:00,168.72,168.73,168.52,168.54,50324.0,146.5971,146.6058,146.4233,146.4407,50324.0
2020-04-30 10:50:00,168.56,168.68,168.52,168.66,46221.0,146.4581,146.5624,146.4233,146.545,46221.0
2020-04-30 10:55:00,168.66,168.73,168.53,168.7,125837.0,146.545,146.6058,146.432,146.5797,125837.0
2020-04-30 11:00:00,168.7,168.72,168.57,168.65,42546.0,146.5797,146.5971,146.4668,146.5363,42546.0
2020-04-30 11:05:00,168.65,168.67,168.54,168.55,38613.0,146.5363,146.5537,146.4407,146.4494,38613.0
2020-04-30 11:10:00,168.56,168.63,168.51,168.58,59557.0,146.4581,146.5189,146.4147,146.4755,59557.0
2020-04-30 11:15:00,168.59,168.82,168.54,168.79,40079.0,146.4842,146.684,146.4407,146.6579,40079.0
2020-04-30 11:20:00,168.79,168.81,168.71,168.79,37025.0,146.6579,146.6753,146.5884,146.6579,37025.0
2020-04-30 11:25:00,168.79,168.86,168.7,168.78,34546.0,146.6579,146.7188,146.5797,146.6493,34546.0
2020-04-30 11:30:00,168.8,168.97,168.79,168.88,124583.0,146.6666,146.8143,146.6579,146.7361,124583.0
2020-04-30 11:35:00,168.88,168.9,168.83,168.88,38622.0,146.7361,146.7535,146.6927,146.7361,38622.0
2020-04-30 11:40:00,168.88,168.89,168.75,168.89,63315.0,146.7361,146.7448,146.6232,146.7448,63315.0
2020-04-30 11:45:00,168.9,168.93,168.82,168.91,36716.0,146.7535,146.7796,146.684,146.7622,36716.0
2020-04-30 11:50:00,168.9,168.98,168.9,168.97,53026.0,146.7535,146.823,146.7535,146.8143,53026.0
2020-04-30 11:55:00,168.98,169.0,168.77,168.83,102529.0,146.823,146.8404,146.6406,146.6927,102529.0
2020-04-30 12:00:00,168.83,169.07,168.83,168.97,102688.0,146.6927,146.9012,146.6927,146.8143,102688.0
2020-04-30 12:05:00,168.97,168.98,168.78,168.83,74822.0,146.8143,146.823,146.6493,146.6927,74822.0
2020-04-30 12:10:00,168.83,168.85,168.78,168.83,32550.0,146.6927,146.7101,146.6493,146.6927,32550.0
2020-04-30 12:15:00,168.83,168.85,168.72,168.79,73293.0,146.6927,146.7101,146.5971,146.6579,73293.0
2020-04-30 12:20:00,168.79,168.86,168.77,168.8,53673.0,146.6579,146.7188,146.6406,146.6666,53673.0
2020-04-30 12:25:00,168.82,168.85,168.73,168.76,85113.0,146.684,146.7101,146.6058,146.6319,85113.0
2020-04-30 12:30:00,168.78,168.83,168.76,168.79,28862.0,146.6493,146.6927,146.6319,146.6579,28862.0
2020-04-30 12:35:00,168.8,168.83,168.75,168.79,34093.0,146.6666,146.6927,146.6232,146.6579,34093.0
2020-04-30 12:40:00,168.81,168.87,168.8,168.86,53019.0,146.6753,146.7275,146.6666,146.7188,53019.0
2020-04-30 12:45:00,168.87,168.98,168.87,168.96,48029.0,146.7275,146.823,146.7275,146.8057,48029.0
2020-04-30 12:50:00,168.95,169.0,168.94,168.96,66059.0,146.797,146.8404,146.7883,146.8057,66059.0
2020-04-30 12:55:00,168.97,168.98,168.91,168.95,42401.0,146.8143,146.823,146.7622,146.797,42401.0
2020-04-30 13:00:00,168.96,168.99,168.81,168.82,50750.0,146.8057,146.8317,146.6753,146.684,50750.0
2020-04-30 13:05:00,168.83,168.9,168.81,168.87,29603.0,146.6927,146.7535,146.6753,146.7275,29603.0
2020-04-30 13:10:00,168.86,168.89,168.67,168.72,144836.0,146.7188,146.7448,146.5537,146.5971,144836.0
2020-04-30 13:15:00,168.71,168.78,168.7,168.75,36398.0,146.5884,146.6493,146.5797,146.6232,36398.0
2020-04-30 13:20:00,168.74,168.75,168.51,168.57,77290.0,146.6145,146.6232,146.4147,146.4668,77290.0
2020-04-30 13:25:00,168.59,168.65,168.55,168.55,15940.0,146.4842,146.5363,146.4494,146.4494,15940.0
2020-04-30 13:30:00,168.54,168.56,168.42,168.45,64885.0,146.4407,146.4581,146.3365,146.3625,64885.0
2020-04-30 13:35:00,168.46,168.46,168.13,168.15,71386.0,146.3712,146.3712,146.0845,146.1019,71386.0
2020-04-30 13:40:00,168.17,168.23,168.13,168.17,88634.0,146.1192,146.1714,146.0845,146.1192,88634.0
2020-04-30 13:45:00,168.18,168.29,168.16,168.28,59569.0,146.1279,146.2235,146.1106,146.2148,59569.0
2020-04-30 13:50:00,168.28,168.31,168.22,168.25,68145.0,146.2148,146.2409,146.1627,146.1888,68145.0
2020-04-30 13:55:00,168.25,168.36,168.22,168.29,40583.0,146.1888,146.2843,146.1627,146.2235,40583.0
2020-04-30 14:00:00,168.29,168.42,168.29,168.32,40352.0,146.2235,146.3365,146.2235,146.2496,40352.0
2020-04-30 14:05:00,168.32,168.42,168.31,168.39,24337.0,146.2496,146.3365,146.2409,146.3104,24337.0
2020-04-30 14:10:00,168.43,168.56,168.32,168.55,310533.0,146.3451,146.4581,146.2496,146.4494,310533.0
2020-04-30 14:15:00,168.53,168.63,168.36,168.36,92606.0,146.432,146.5189,146.2843,146.2843,92606.0
2020-04-30 14:20:00,168.37,168.4,168.27,168.39,62722.0,146.293,146.3191,146.2061,146.3104,62722.0
2020-04-30 14:25:00,168.39,168.44,168.28,168.37,57172.0,146.3104,146.3538,146.2148,146.293,57172.0
2020-04-30 14:30:00,168.36,168.37,168.05,168.06,92109.0,146.2843,146.293,146.015,146.0237,92109.0
2020-04-30 14:35:00,168.05,168.11,167.82,167.9,135545.0,146.015,146.0671,145.8151,145.8846,135545.0
2020-04-30 14:40:00,167.9,167.91,167.56,167.74,173450.0,145.8846,145.8933,145.5892,145.7456,173450.0
2020-04-30 14:45:00,167.73,167.95,167.53,167.58,122625.0,145.7369,145.9281,145.5632,145.6066,122625.0
2020-04-30 14:50:00,167.57,167.58,167.16,167.27,215718.0,145.5979,145.6066,145.2417,145.3373,215718.0
2020-04-30 14:55:00,167.26,167.85,167.23,167.56,762633.0,145.3286,145.8412,145.3025,145.5892,762633.0
2020-04-30 15:00:00,167.56,167.57,167.17,167.21,325253.0,145.5892,145.5979,145.2504,145.2851,325253.0
2020-04-30 15:05:00,167.19,167.52,167.18,167.46,166332.0,145.2677,145.5545,145.2591,145.5023,166332.0
2020-04-30 15:10:00,167.48,167.49,167.2,167.32,170472.0,145.5197,145.5284,145.2764,145.3807,170472.0
2020-04-30 15:15:00,167.33,167.37,167.23,167.27,152395.0,145.3894,145.4241,145.3025,145.3373,152395.0
2020-04-30 15:20:00,167.27,167.5,167.25,167.47,170516.0,145.3373,145.5371,145.3199,145.511,170516.0
2020-04-30 15:25:00,167.47,167.47,167.28,167.35,120900.0,145.511,145.511,145.3459,145.4068,120900.0
2020-04-30 15:30:00,167.36,167.45,167.28,167.38,88248.0,145.4154,145.4936,145.3459,145.4328,88248.0
2020-04-30 15:35:00,167.39,167.57,167.35,167.57,100983.0,145.4415,145.5979,145.4068,145.5979,100983.0
2020-04-30 15:40:00,167.57,167.76,167.51,167.55,281378.0,145.5979,145.763,145.5458,145.5805,281378.0
2020-04-30 15:45:00,167.55,167.63,167.14,167.24,684656.0,145.5805,145.65,145.2243,145.3112,684656.0
2020-04-30 15:50:00,167.24,167.34,167.14,167.23,157466.0,145.3112,145.3981,145.2243,145.3025,157466.0
2020-04-30 15:55:00,167.21,167.3,166.71,166.82,941943.0,145.2851,145.3633,144.8507,144.9463,941943.0
2020-05-01 09:30:00,167.5,167.56,167.42,167.53,121927.0,145.7244,145.7766,145.6548,145.7505,121927.0
2020-05-01 09:35:00,167.52,167.55,167.46,167.55,83947.0,145.7418,145.7679,145.6896,145.7679,83947.0
2020-05-01 09:40:00,167.55,167.56,167.05,167.15,101944.0,145.7679,145.7766,145.3329,145.4199,101944.0
2020-05-01 09:45:00,167.15,167.25,167.1,167.25,78678.0,145.4199,145.5069,145.3764,145.5069,78678.0
2020-05-01 09:50:00,167.25,167.29,166.92,166.96,136170.0,145.5069,145.5417,145.2198,145.2546,136170.0
2020-05-01 09:55:00,166.96,166.96,166.74,166.9,622228.0,145.2546,145.2546,145.0632,145.2024,622228.0
2020-05-01 10:00:00,166.88,167.0,166.46,166.58,366524.0,145.185,145.2894,144.8196,144.924,366524.0
2020-05-01 10:05:00,166.6,166.74,166.59,166.69,58201.0,144.9414,145.0632,144.9327,145.0197,58201.0
2020-05-01 10:10:00,166.7,166.91,166.68,166.86,104821.0,145.0284,145.2111,145.011,145.1676,104821.0
2020-05-01 10:15:00,166.85,166.91,166.81,166.85,53632.0,145.1589,145.2111,145.1241,145.1589,53632.0
2020-05-01 10:20:00,166.86,166.97,166.79,166.92,118451.0,145.1676,145.2633,145.1067,145.2198,118451.0
2020-05-01 10:25:00,166.91,166.93,166.78,166.86,109480.0,145.2111,145.2285,145.098,145.1676,109480.0
2020-05-01 10:30:00,166.85,166.94,166.66,166.68,74719.0,145.1589,145.2372,144.9936,145.011,74719.0
2020-05-01 10:35:00,166.69,166.71,166.44,166.55,102786.0,145.0197,145.0371,144.8022,144.8979,102786.0
2020-05-01 10:40:00,166.57,166.83,166.45,166.78,183681.0,144.9153,145.1415,144.8109,145.098,183681.0
2020-05-01 10:45:00,166.78,166.93,166.64,166.93,46230.0,145.098,145.2285,144.9762,145.2285,46230.0
2020-05-01 10:50:00,166.92,166.92,166.75,166.81,40600.0,145.2198,145.2198,145.0719,145.1241,40600.0
2020-05-01 10:55:00,166.83,166.95,166.75,166.95,163659.0,145.1415,145.2459,145.0719,145.2459,163659.0
2020-05-01 11:00:00,166.93,167.01,166.87,167.01,71133.0,145.2285,145.2981,145.1763,145.2981,71133.0
2020-05-01 11:05:00,167.02,167.11,166.97,167.04,146910.0,145.3068,145.3851,145.2633,145.3242,146910.0
2020-05-01 11:10:00,167.03,167.12,166.9,167.09,124543.0,145.3155,145.3938,145.2024,145.3677,124543.0
2020-05-01 11:15:00,167.09,167.19,167.05,167.12,138007.0,145.3677,145.4547,145.3329,145.3938,138007.0
2020-05-01 11:20:00,167.12,167.27,167.07,167.18,49520.0,145.3938,145.5243,145.3503,145.446,49520.0
2020-05-01 11:25:00,167.17,167.45,167.16,167.44,110705.0,145.4373,145.6809,145.4286,145.6722,110705.0
2020-05-01 11:30:00,167.44,167.54,167.39,167.44,69175.0,145.6722,145.7592,145.6287,145.6722,69175.0
2020-05-01 11:35:00,167.44,167.59,167.39,167.53,217761.0,145.6722,145.8027,145.6287,145.7505,217761.0
2020-05-01 11:40:00,167.56,167.61,167.54,167.56,57345.0,145.7766,145.8201,145.7592,145.7766,57345.0
2020-05-01 11:45:00,167.57,167.6,167.41,167.56,266460.0,145.7853,145.8114,145.6461,145.7766,266460.0
2020-05-01 11:50:00,167.55,167.73,167.54,167.71,64371.0,145.7679,145.9245,145.7592,145.9071,64371.0
2020-05-01 11:55:00,167.69,167.94,167.66,167.86,42864.0,145.8897,146.1072,145.8636,146.0376,42864.0
2020-05-01 12:00:00,167.86,168.11,167.82,167.87,83200.0,146.0376,146.2551,146.0028,146.0463,83200.0
2020-05-01 12:05:00,167.87,167.88,167.56,167.57,79554.0,146.0463,146.055,145.7766,145.7853,79554.0
2020-05-01 12:10:00,167.56,167.56,167.32,167.4,333224.0,145.7766,145.7766,145.5678,145.6374,333224.0
2020-05-01 12:15:00,167.41,167.45,167.33,167.44,16925.0,145.6461,145.6809,145.5765,145.6722,16925.0
2020-05-01 12:20:00,167.44,167.44,167.28,167.38,37633.0,145.6722,145.6722,145.533,145.62,37633.0
2020-05-01 12:25:00,167.39,167.47,167.3,167.38,41654.0,145.6287,145.6983,145.5504,145.62,41654.0
2020-05-01 12:30:00,167.42,167.49,167.26,167.26,25117.0,145.6548,145.7157,145.5156,145.5156,25117.0
2020-05-01 12:35:00,167.26,167.37,167.26,167.34,21349.0,145.5156,145.6113,145.5156,145.5852,21349.0
2020-05-01 12:40:00,167.34,167.47,167.34,167.44,18906.0,145.5852,145.6983,145.5852,145.6722,18906.0
2020-05-01 12:45:00,167.46,167.56,167.37,167.54,43627.0,145.6896,145.7766,145.6113,145.7592,43627.0
2020-05-01 12:50:00,167.53,167.61,167.47,167.61,29189.0,145.7505,145.8201,145.6983,145.8201,29189.0
2020-05-01 12:55:00,167.64,167.65,167.55,167.64,26065.0,145.8462,145.8549,145.7679,145.8462,26065.0
2020-05-01 13:00:00,167.67,167.68,167.53,167.64,56271.0,145.8723,145.881,145.7505,145.8462,56271.0
2020-05-01 13:05:00,167.64,167.65,167.42,167.44,27860.0,145.8462,145.8549,145.6548,145.6722,27860.0
2020-05-01 13:10:00,167.47,167.5,167.37,167.42,27997.0,145.6983,145.7244,145.6113,145.6548,27997.0
2020-05-01 13:15:00,167.44,167.49,167.39,167.45,38914.0,145.6722,145.7157,145.6287,145.6809,38914.0
2020-05-01 13:20:00,167.46,167.48,167.36,167.48,23784.0,145.6896,145.707,145.6026,145.707,23784.0
2020-05-01 13:25:00,167.43,167.43,167.25,167.32,29548.0,145.6635,145.6635,145.5069,145.5678,29548.0
2020-05-01 13:30:00,167.27,167.28,167.04,167.15,44627.0,145.5243,145.533,145.3242,145.4199,44627.0
2020-05-01 13:35:00,167.15,167.24,167.1,167.24,31094.0,145.4199,145.4982,145.3764,145.4982,31094.0
2020-05-01 13:40:00,167.22,167.28,167.15,167.24,23787.0,145.4808,145.533,145.4199,145.4982,23787.0
2020-05-01 13:45:00,167.22,167.31,167.22,167.26,18084.0,145.4808,145.5591,145.4808,145.5156,18084.0
2020-05-01 13:50:00,167.26,167.4,167.21,167.38,44457.0,145.5156,145.6374,145.4721,145.62,44457.0
2020-05-01 13:55:00,167.38,167.45,167.29,167.41,20665.0,145.62,145.6809,145.5417,145.6461,20665.0
2020-05-01 14:00:00,167.42,167.52,167.03,167.06,169194.0,145.6548,145.7418,145.3155,145.3416,169194.0
2020-05-01 14:05:00,167.08,167.25,166.92,167.15,153894.0,145.359,145.5069,145.2198,145.4199,153894.0
2020-05-01 14:10:00,167.16,167.26,167.11,167.22,420095.0,145.4286,145.5156,145.3851,145.4808,420095.0
2020-05-01 14:15:00,167.24,167.24,167.04,167.12,54170.0,145.4982,145.4982,145.3242,145.3938,54170.0
2020-05-01 14:20:00,167.12,167.18,167.05,167.16,87561.0,145.3938,145.446,145.3329,145.4286,87561.0
2020-05-01 14:25:00,167.17,167.21,167.09,167.15,107313.0,145.4373,145.4721,145.3677,145.4199,107313.0
2020-05-01 14:30:00,167.16,167.24,167.15,167.24,37806.0,145.4286,145.4982,145.4199,145.4982,37806.0
2020-05-01 14:35:00,167.25,167.28,167.2,167.24,37374.0,145.5069,145.533,145.4634,145.4982,37374.0
2020-05-01 14:40:00,167.25,167.31,167.19,167.2,47579.0,145.5069,145.5591,145.4547,145.4634,47579.0
2020-05-01 14:45:00,167.2,167.32,167.16,167.3,121017.0,145.4634,145.5678,145.4286,145.5504,121017.0
2020-05-01 14:50:00,167.31,167.35,167.17,167.17,35956.0,145.5591,145.5939,145.4373,145.4373,35956.0
2020-05-01 14:55:00,167.15,167.4,167.11,167.34,78968.0,145.4199,145.6374,145.3851,145.5852,78968.0
2020-05-01 15:00:00,167.35,167.62,167.29,167.61,83596.0,145.5939,145.8288,145.5417,145.8201,83596.0
2020-05-01 15:05:00,167.61,167.7,167.51,167.64,61116.0,145.8201,145.8984,145.7331,145.8462,61116.0
2020-05-01 15:10:00,167.63,167.69,167.49,167.59,35997.0,145.8375,145.8897,145.7157,145.8027,35997.0
2020-05-01 15:15:00,167.61,167.65,167.47,167.62,67939.0,145.8201,145.8549,145.6983,145.8288,67939.0
2020-05-01 15:20:00,167.62,167.66,167.45,167.52,57342.0,145.8288,145.8636,145.6809,145.7418,57342.0
2020-05-01 15:25:00,167.52,167.64,167.51,167.63,36330.0,145.7418,145.8462,145.7331,145.8375,36330.0
2020-05-01 15:30:00,167.63,167.68,167.57,167.67,51733.0,145.8375,145.881,145.7853,145.8723,51733.0
2020-05-01 15:35:00,167.66,167.78,167.65,167.71,138546.0,145.8636,145.968,145.8549,145.9071,138546.0
2020-05-01 15:40:00,167.71,167.76,167.64,167.73,79728.0,145.9071,145.9506,145.8462,145.9245,79728.0
2020-05-01 15:45:00,167.74,167.77,167.66,167.72,96947.0,145.9332,145.9593,145.8636,145.9158,96947.0
2020-05-01 15:50:00,167.71,167.8,167.66,167.75,137638.0,145.9071,145.9854,145.8636,145.9419,137638.0
2020-05-01 15:55:00,167.75,168.0,167.62,167.93,528264.0,145.9419,146.1594,145.8288,146.0985,528264.0
2020-05-04 09:30:00,167.56,167.68,167.51,167.53,172619.0,145.7766,145.881,145.7331,145.7505,172619.0
2020-05-04 09:35:00,167.54,167.63,167.46,167.55,105491.0,145.7592,145.8375,145.6896,145.7679,105491.0
2020-05-04 09:40:00,167.55,167.55,167.39,167.4,101548.0,145.7679,145.7679,145.6287,145.6374,101548.0
2020-05-04 09:45:00,167.39,167.49,167.36,167.37,100330.0,145.6287,145.7157,145.6026,145.6113,100330.0
2020-05-04 09:50:00,167.37,167.38,167.11,167.18,53272.0,145.6113,145.62,145.3851,145.446,53272.0
2020-05-04 09:55:00,167.2,167.27,167.09,167.27,62739.0,145.4634,145.5243,145.3677,145.5243,62739.0
2020-05-04 10:00:00,167.26,167.28,166.97,167.06,91250.0,145.5156,145.533,145.2633,145.3416,91250.0
2020-05-04 10:05:00,167.06,167.13,166.81,167.1,98923.0,145.3416,145.4025,145.1241,145.3764,98923.0
2020-05-04 10:10:00,167.08,167.08,166.81,166.88,39241.0,145.359,145.359,145.1241,145.185,39241.0
2020-05-04 10:15:00,166.87,166.92,166.8,166.86,50647.0,145.1763,145.2198,145.1154,145.1676,50647.0
2020-05-04 10:20:00,166.88,167.02,166.88,167.02,49420.0,145.185,145.3068,145.185,145.3068,49420.0
2020-05-04 10:25:00,167.03,167.04,166.75,166.75,66448.0,145.3155,145.3242,145.0719,145.0719,66448.0
2020-05-04 10:30:00,166.75,167.13,166.74,167.05,216226.0,145.0719,145.4025,145.0632,145.3329,216226.0
2020-05-04 10:35:00,167.07,167.08,166.8,166.85,76859.0,145.3503,145.359,145.1154,145.1589,76859.0
2020-05-04 10:40:00,166.86,166.9,166.77,166.85,36898.0,145.1676,145.2024,145.0893,145.1589,36898.0
2020-05-04 10:45:00,166.83,167.02,166.77,166.96,94002.0,145.1415,145.3068,145.0893,145.2546,94002.0
2020-05-04 10:50:00,166.95,166.96,166.76,166.79,84651.0,145.2459,145.2546,145.0806,145.1067,84651.0
2020-05-04 10:55:00,166.79,167.1,166.79,167.04,61955.0,145.1067,145.3764,145.1067,145.3242,61955.0
2020-05-04 11:00:00,167.03,167.05,166.89,167.0,31079.0,145.3155,145.3329,145.1937,145.2894,31079.0
2020-05-04 11:05:00,167.0,167.06,166.89,167.04,32808.0,145.2894,145.3416,145.1937,145.3242,32808.0
2020-05-04 11:10:00,167.04,167.13,166.97,167.08,30202.0,145.3242,145.4025,145.2633,145.359,30202.0
2020-05-04 11:15:00,167.12,167.13,167.02,167.06,58713.0,145.3938,145.4025,145.3068,145.3416,58713.0
2020-05-04 11:20:00,167.06,167.15,167.06,167.13,140000.0,145.3416,145.4199,145.3416,145.4025,140000.0
2020-05-04 11:25:00,167.12,167.28,167.08,167.2,104702.0,145.3938,145.533,145.359,145.4634,104702.0
2020-05-04 11:30:00,167.19,167.25,167.19,167.21,27830.0,145.4547,145.5069,145.4547,145.4721,27830.0
2020-05-04 11:35:00,167.21,167.32,167.14,167.2,78869.0,145.4721,145.5678,145.4112,145.4634,78869.0
2020-05-04 11:40:00,167.2,167.23,167.09,167.17,25366.0,145.4634,145.4895,145.3677,145.4373,25366.0
2020-05-04 11:45:00,167.16,167.27,167.14,167.27,48512.0,145.4286,145.5243,145.4112,145.5243,48512.0
2020-05-04 11:50:00,167.24,167.31,167.18,167.3,23413.0,145.4982,145.5591,145.446,145.5504,23413.0
2020-05-04 11:55:00,167.29,167.39,167.27,167.33,37306.0,145.5417,145.6287,145.5243,145.5765,37306.0
2020-05-04 12:00:00,167.34,167.44,167.32,167.42,43026.0,145.5852,145.6722,145.5678,145.6548,43026.0
2020-05-04 12:05:00,167.41,167.47,167.36,167.46,41412.0,145.6461,145.6983,145.6026,145.6896,41412.0
2020-05-04 12:10:00,167.46,167.53,167.4,167.53,40697.0,145.6896,145.7505,145.6374,145.7505,40697.0
2020-05-04 12:15:00,167.53,167.54,167.42,167.44,40883.0,145.7505,145.7592,145.6548,145.6722,40883.0
2020-05-04 12:20:00,167.44,167.45,167.23,167.3,66088.0,145.6722,145.6809,145.4895,145.5504,66088.0
2020-05-04 12:25:00,167.3,167.32,167.13,167.18,50433.0,145.5504,145.5678,145.4025,145.446,50433.0
2020-05-04 12:30:00,167.18,167.18,166.98,167.01,82808.0,145.446,145.446,145.272,145.2981,82808.0
2020-05-04 12:35:00,167.0,167.07,166.93,167.02,42120.0,145.2894,145.3503,145.2285,145.3068,42120.0
2020-05-04 12:40:00,167.03,167.2,167.03,167.08,149578.0,145.3155,145.4634,145.3155,145.359,149578.0
2020-05-04 12:45:00,167.08,167.2,167.05,167.19,42632.0,145.359,145.4634,145.3329,145.4547,42632.0
2020-05-04 12:50:00,167.18,167.26,167.14,167.2,58770.0,145.446,145.5156,145.4112,145.4634,58770.0
2020-05-04 12:55:00,167.21,167.25,167.12,167.22,38488.0,145.4721,145.5069,145.3938,145.4808,38488.0
2020-05-04 13:00:00,167.21,167.32,167.18,167.25,23921.0,145.4721,145.5678,145.446,145.5069,23921.0
2020-05-04 13:05:00,167.28,167.29,167.19,167.22,21824.0,145.533,145.5417,145.4547,145.4808,21824.0
2020-05-04 13:10:00,167.22,167.29,167.16,167.25,63985.0,145.4808,145.5417,145.4286,145.5069,63985.0
2020-05-04 13:15:00,167.24,167.24,167.13,167.13,23089.0,145.4982,145.4982,145.4025,145.4025,23089.0
2020-05-04 13:20:00,167.15,167.27,167.15,167.18,291168.0,145.4199,145.5243,145.4199,145.446,291168.0
2020-05-04 13:25:00,167.18,167.18,167.02,167.06,29003.0,145.446,145.446,145.3068,145.3416,29003.0
2020-05-04 13:30:00,167.05,167.07,166.95,167.02,23220.0,145.3329,145.3503,145.2459,145.3068,23220.0
2020-05-04 13:35:00,167.01,167.07,166.97,166.97,16905.0,145.2981,145.3503,145.2633,145.2633,16905.0
2020-05-04 13:40:00,166.98,167.07,166.96,166.97,100632.0,145.272,145.3503,145.2546,145.2633,100632.0
2020-05-04 13:45:00,166.95,167.08,166.92,167.0,359670.0,145.2459,145.359,145.2198,145.2894,359670.0
2020-05-04 13:50:00,166.99,167.05,166.78,166.9,414461.0,145.2807,145.3329,145.098,145.2024,414461.0
2020-05-04 13:55:00,166.91,166.93,166.81,166.89,88696.0,145.2111,145.2285,145.1241,145.1937,88696.0
2020-05-04 14:00:00,166.88,166.91,166.79,166.8,103120.0,145.185,145.2111,145.1067,145.1154,103120.0
2020-05-04 14:05:00,166.8,166.84,166.77,166.78,29031.0,145.1154,145.1502,145.0893,145.098,29031.0
2020-05-04 14:10:00,166.77,166.78,166.66,166.69,40546.0,145.0893,145.098,144.9936,145.0197,40546.0
2020-05-04 14:15:00,166.68,166.76,166.63,166.75,25851.0,145.011,145.0806,144.9675,145.0719,25851.0
2020-05-04 14:20:00,166.76,166.81,166.7,166.71,24202.0,145.0806,145.1241,145.0284,145.0371,24202.0
2020-05-04 14:25:00,166.72,166.79,166.71,166.74,86375.0,145.0458,145.1067,145.0371,145.0632,86375.0
2020-05-04 14:30:00,166.75,166.83,166.64,166.71,62391.0,145.0719,145.1415,144.9762,145.0371,62391.0
2020-05-04 14:35:00,166.7,166.72,166.62,166.71,56220.0,145.0284,145.0458,144.9588,145.0371,56220.0
2020-05-04 14:40:00,166.73,166.84,166.73,166.78,25692.0,145.0545,145.1502,145.0545,145.098,25692.0
2020-05-04 14:45:00,166.77,166.78,166.48,166.53,74475.0,145.0893,145.098,144.837,144.8805,74475.0
2020-05-04 14:50:00,166.53,166.59,166.52,166.57,29757.0,144.8805,144.9327,144.8718,144.9153,29757.0
2020-05-04 14:55:00,166.58,166.82,166.53,166.75,110538.0,144.924,145.1328,144.8805,145.0719,110538.0
2020-05-04 15:00:00,166.75,166.78,166.51,166.75,197548.0,145.0719,145.098,144.8631,145.0719,197548.0
2020-05-04 15:05:00,166.75,166.82,166.71,166.76,70344.0,145.0719,145.1328,145.0371,145.0806,70344.0
2020-05-04 15:10:00,166.76,166.78,166.7,166.72,119618.0,145.0806,145.098,145.0284,145.0458,119618.0
2020-05-04 15:15:00,166.72,166.72,166.52,166.54,124969.0,145.0458,145.0458,144.8718,144.8892,124969.0
2020-05-04 15:20:00,166.56,166.65,166.53,166.64,145506.0,144.9066,144.9849,144.8805,144.9762,145506.0
2020-05-04 15:25:00,166.64,166.84,166.63,166.83,131499.0,144.9762,145.1502,144.9675,145.1415,131499.0
2020-05-04 15:30:00,166.82,167.04,166.76,166.94,166572.0,145.1328,145.3242,145.0806,145.2372,166572.0
2020-05-04 15:35:00,166.93,167.0,166.87,166.97,59090.0,145.2285,145.2894,145.1763,145.2633,59090.0
2020-05-04 15:40:00,166.96,166.98,166.8,166.8,81689.0,145.2546,145.272,145.1154,145.1154,81689.0
2020-05-04 15:45:00,166.81,166.88,166.78,166.84,96689.0,145.1241,145.185,145.098,145.1502,96689.0
2020-05-04 15:50:00,166.85,167.01,166.83,166.94,205687.0,145.1589,145.2981,145.1415,145.2372,205687.0
2020-05-04 15:55:00,166.93,167.16,166.92,167.15,340187.0,145.2285,145.4286,145.2198,145.4199,340187.0
2020-05-05 09:30:00,165.57,165.66,165.54,165.64,133044.0,144.0454,144.1237,144.0193,144.1063,133044.0
2020-05-05 09:35:00,165.64,165.67,165.57,165.64,113893.0,144.1063,144.1324,144.0454,144.1063,113893.0
2020-05-05 09:40:00,165.64,165.68,165.59,165.63,84745.0,144.1063,144.1411,144.0628,144.0976,84745.0
2020-05-05 09:45:00,165.63,165.64,165.52,165.54,67176.0,144.0976,144.1063,144.0019,144.0193,67176.0
2020-05-05 09:50:00,165.55,165.57,165.48,165.5,166105.0,144.028,144.0454,143.9671,143.9845,166105.0
2020-05-05 09:55:00,165.5,165.53,165.3,165.35,205808.0,143.9845,144.0106,143.8105,143.854,205808.0
2020-05-05 10:00:00,165.36,165.47,165.27,165.47,133868.0,143.8627,143.9584,143.7844,143.9584,133868.0
2020-05-05 10:05:00,165.46,165.61,165.43,165.53,77259.0,143.9497,144.0802,143.9236,144.0106,77259.0
2020-05-05 10:10:00,165.55,165.73,165.55,165.7,60581.0,144.028,144.1846,144.028,144.1585,60581.0
2020-05-05 10:15:00,165.69,166.05,165.66,166.01,65323.0,144.1498,144.463,144.1237,144.4282,65323.0
2020-05-05 10:20:00,165.99,166.02,165.8,165.81,40434.0,144.4108,144.4369,144.2455,144.2542,40434.0
2020-05-05 10:25:00,165.81,165.85,165.49,165.53,125848.0,144.2542,144.289,143.9758,144.0106,125848.0
2020-05-05 10:30:00,165.53,165.6,165.51,165.53,63665.0,144.0106,144.0715,143.9932,144.0106,63665.0
2020-05-05 10:35:00,165.53,165.62,165.39,165.57,183284.0,144.0106,144.0889,143.8888,144.0454,183284.0
2020-05-05 10:40:00,165.57,165.66,165.45,165.54,93563.0,144.0454,144.1237,143.941,144.0193,93563.0
2020-05-05 10:45:00,165.54,165.58,165.43,165.46,82927.0,144.0193,144.0541,143.9236,143.9497,82927.0
2020-05-05 10:50:00,165.46,165.52,165.4,165.51,49084.0,143.9497,144.0019,143.8975,143.9932,49084.0
2020-05-05 10:55:00,165.52,165.68,165.49,165.68,73360.0,144.0019,144.1411,143.9758,144.1411,73360.0
2020-05-05 11:00:00,165.67,165.8,165.63,165.76,48416.0,144.1324,144.2455,144.0976,144.2107,48416.0
2020-05-05 11:05:00,165.77,165.91,165.76,165.86,36965.0,144.2194,144.3412,144.2107,144.2977,36965.0
2020-05-05 11:10:00,165.85,165.97,165.85,165.92,159901.0,144.289,144.3934,144.289,144.3499,159901.0
2020-05-05 11:15:00,165.92,166.02,165.89,165.9,50239.0,144.3499,144.4369,144.3238,144.3325,50239.0
2020-05-05 11:20:00,165.92,165.92,165.72,165.75,39940.0,144.3499,144.3499,144.1759,144.202,39940.0
2020-05-05 11:25:00,165.74,165.78,165.68,165.73,43892.0,144.1933,144.2281,144.1411,144.1846,43892.0
2020-05-05 11:30:00,165.75,165.89,165.73,165.88,75671.0,144.202,144.3238,144.1846,144.3151,75671.0
2020-05-05 11:35:00,165.87,165.97,165.87,165.93,52090.0,144.3064,144.3934,144.3064,144.3586,52090.0
2020-05-05 11:40:00,165.93,165.96,165.71,165.78,108125.0,144.3586,144.3847,144.1672,144.2281,108125.0
2020-05-05 11:45:00,165.79,165.94,165.75,165.91,59480.0,144.2368,144.3673,144.202,144.3412,59480.0
2020-05-05 11:50:00,165.91,165.97,165.88,165.89,30857.0,144.3412,144.3934,144.3151,144.3238,30857.0
2020-05-05 11:55:00,165.9,165.94,165.78,165.81,21786.0,144.3325,144.3673,144.2281,144.2542,21786.0
2020-05-05 12:00:00,165.87,165.87,165.78,165.8,53700.0,144.3064,144.3064,144.2281,144.2455,53700.0
2020-05-05 12:05:00,165.83,165.86,165.77,165.79,47710.0,144.2716,144.2977,144.2194,144.2368,47710.0
2020-05-05 12:10:00,165.78,165.79,165.69,165.7,35112.0,144.2281,144.2368,144.1498,144.1585,35112.0
2020-05-05 12:15:00,165.69,165.72,165.66,165.71,71371.0,144.1498,144.1759,144.1237,144.1672,71371.0
2020-05-05 12:20:00,165.71,165.71,165.62,165.67,41161.0,144.1672,144.1672,144.0889,144.1324,41161.0
2020-05-05 12:25:00,165.67,165.77,165.67,165.75,19723.0,144.1324,144.2194,144.1324,144.202,19723.0
2020-05-05 12:30:00,165.75,165.93,165.74,165.86,42529.0,144.202,144.3586,144.1933,144.2977,42529.0
2020-05-05 12:35:00,165.86,165.92,165.86,165.9,24075.0,144.2977,144.3499,144.2977,144.3325,24075.0
2020-05-05 12:40:00,165.9,165.97,165.9,165.96,14898.0,144.3325,144.3934,144.3325,144.3847,14898.0
2020-05-05 12:45:00,165.95,166.15,165.93,166.14,51264.0,144.376,144.55,144.3586,144.5413,51264.0
2020-05-05 12:50:00,166.15,166.21,166.12,166.13,24798.0,144.55,144.6022,144.5239,144.5326,24798.0
2020-05-05 12:55:00,166.14,166.25,166.13,166.25,928028.0,144.5413,144.637,144.5326,144.637,928028.0
2020-05-05 13:00:00,166.25,166.25,166.14,166.19,27304.0,144.637,144.637,144.5413,144.5848,27304.0
2020-05-05 13:05:00,166.18,166.23,166.15,166.18,80422.0,144.5761,144.6196,144.55,144.5761,80422.0
2020-05-05 13:10:00,166.19,166.21,166.05,166.06,35443.0,144.5848,144.6022,144.463,144.4717,35443.0
2020-05-05 13:15:00,166.07,166.13,166.05,166.06,27329.0,144.4804,144.5326,144.463,144.4717,27329.0
2020-05-05 13:20:00,166.06,166.12,166.03,166.06,29296.0,144.4717,144.5239,144.4456,144.4717,29296.0
2020-05-05 13:25:00,166.06,166.11,166.01,166.03,76242.0,144.4717,144.5152,144.4282,144.4456,76242.0
2020-05-05 13:30:00,166.03,166.05,165.93,165.94,22633.0,144.4456,144.463,144.3586,144.3673,22633.0
2020-05-05 13:35:00,165.94,166.0,165.92,165.98,29424.0,144.3673,144.4195,144.3499,144.4021,29424.0
2020-05-05 13:40:00,165.99,166.05,165.98,166.04,14157.0,144.4108,144.463,144.4021,144.4543,14157.0
2020-05-05 13:45:00,166.04,166.22,166.04,166.21,78402.0,144.4543,144.6109,144.4543,144.6022,78402.0
2020-05-05 13:50:00,166.21,166.24,166.13,166.16,55666.0,144.6022,144.6283,144.5326,144.5587,55666.0
2020-05-05 13:55:00,166.14,166.22,166.06,166.16,71261.0,144.5413,144.6109,144.4717,144.5587,71261.0
2020-05-05 14:00:00,166.16,166.22,166.13,166.14,49292.0,144.5587,144.6109,144.5326,144.5413,49292.0
2020-05-05 14:05:00,166.15,166.23,166.11,166.23,40072.0,144.55,144.6196,144.5152,144.6196,40072.0
2020-05-05 14:10:00,166.24,166.27,166.07,166.07,65179.0,144.6283,144.6544,144.4804,144.4804,65179.0
2020-05-05 14:15:00,166.09,166.13,165.95,165.95,42268.0,144.4978,144.5326,144.376,144.376,42268.0
2020-05-05 14:20:00,165.95,166.04,165.94,166.02,37007.0,144.376,144.4543,144.3673,144.4369,37007.0
2020-05-05 14:25:00,165.99,166.03,165.96,165.97,23882.0,144.4108,144.4456,144.3847,144.3934,23882.0
2020-05-05 14:30:00,165.99,166.06,165.96,166.05,14450.0,144.4108,144.4717,144.3847,144.463,14450.0
2020-05-05 14:35:00,166.04,166.04,165.94,165.96,12718.0,144.4543,144.4543,144.3673,144.3847,12718.0
2020-05-05 14:40:00,165.96,165.99,165.93,165.95,36552.0,144.3847,144.4108,144.3586,144.376,36552.0
2020-05-05 14:45:00,165.94,165.99,165.82,165.94,57183.0,144.3673,144.4108,144.2629,144.3673,57183.0
2020-05-05 14:50:00,165.94,165.94,165.78,165.84,75085.0,144.3673,144.3673,144.2281,144.2803,75085.0
2020-05-05 14:55:00,165.85,165.86,165.63,165.66,114813.0,144.289,144.2977,144.0976,144.1237,114813.0
2020-05-05 15:00:00,165.66,165.9,165.62,165.86,129829.0,144.1237,144.3325,144.0889,144.2977,129829.0
2020-05-05 15:05:00,165.85,165.89,165.8,165.81,41380.0,144.289,144.3238,144.2455,144.2542,41380.0
2020-05-05 15:10:00,165.81,165.86,165.79,165.86,100448.0,144.2542,144.2977,144.2368,144.2977,100448.0
2020-05-05 15:15:00,165.85,165.95,165.84,165.89,46447.0,144.289,144.376,144.2803,144.3238,46447.0
2020-05-05 15:20:00,165.89,165.94,165.83,165.88,73386.0,144.3238,144.3673,144.2716,144.3151,73386.0
2020-05-05 15:25:00,165.88,165.93,165.84,165.84,75156.0,144.3151,144.3586,144.2803,144.2803,75156.0
2020-05-05 15:30:00,165.85,165.88,165.78,165.81,68653.0,144.289,144.3151,144.2281,144.2542,68653.0
2020-05-05 15:35:00,165.81,166.03,165.8,165.98,71327.0,144.2542,144.4456,144.2455,144.4021,71327.0
2020-05-05 15:40:00,165.99,166.12,165.96,166.03,72432.0,144.4108,144.5239,144.3847,144.4456,72432.0
2020-05-05 15:45:00,166.04,166.14,166.01,166.12,108454.0,144.4543,144.5413,144.4282,144.5239,108454.0
2020-05-05 15:50:00,166.12,166.16,165.92,166.01,327281.0,144.5239,144.5587,144.3499,144.4282,327281.0
2020-05-05 15:55:00,166.0,166.13,166.0,166.09,269995.0,144.4195,144.5326,144.4195,144.4978,269995.0
2020-05-06 09:30:00,163.21,163.32,163.16,163.19,795485.0,141.9922,142.0879,141.9487,141.9748,795485.0
2020-05-06 09:35:00,163.2,163.23,163.08,163.22,664117.0,141.9835,142.0096,141.8791,142.0009,664117.0
2020-05-06 09:40:00,163.22,163.33,163.15,163.25,256215.0,142.0009,142.0966,141.94,142.027,256215.0
2020-05-06 09:45:00,163.24,163.25,163.08,163.19,136685.0,142.0183,142.027,141.8791,141.9748,136685.0
2020-05-06 09:50:00,163.2,163.24,163.07,163.14,286663.0,141.9835,142.0183,141.8704,141.9313,286663.0
2020-05-06 09:55:00,163.15,163.44,163.13,163.31,486546.0,141.94,142.1923,141.9226,142.0792,486546.0
2020-05-06 10:00:00,163.31,163.32,163.06,163.26,328065.0,142.0792,142.0879,141.8617,142.0357,328065.0
2020-05-06 10:05:00,163.25,163.27,163.11,163.17,292924.0,142.027,142.0444,141.9052,141.9574,292924.0
2020-05-06 10:10:00,163.17,163.17,162.97,162.97,287787.0,141.9574,141.9574,141.7834,141.7834,287787.0
2020-05-06 10:15:00,162.97,162.99,162.59,162.6,256833.0,141.7834,141.8008,141.4528,141.4615,256833.0
2020-05-06 10:20:00,162.61,162.66,162.33,162.49,314604.0,141.4702,141.5137,141.2266,141.3658,314604.0
2020-05-06 10:25:00,162.48,162.49,162.05,162.18,379049.0,141.3571,141.3658,140.983,141.0961,379049.0
2020-05-06 10:30:00,162.17,162.34,162.1,162.18,184931.0,141.0874,141.2353,141.0265,141.0961,184931.0
2020-05-06 10:35:00,162.17,162.5,162.13,162.39,200923.0,141.0874,141.3745,141.0526,141.2788,200923.0
2020-05-06 10:40:00,162.39,162.47,162.33,162.45,172768.0,141.2788,141.3484,141.2266,141.331,172768.0
2020-05-06 10:45:00,162.45,162.68,162.42,162.63,182063.0,141.331,141.5311,141.3049,141.4876,182063.0
2020-05-06 10:50:00,162.64,162.74,162.6,162.72,175929.0,141.4963,141.5833,141.4615,141.5659,175929.0
2020-05-06 10:55:00,162.72,162.82,162.61,162.8,146290.0,141.5659,141.6529,141.4702,141.6355,146290.0
2020-05-06 11:00:00,162.82,162.88,162.81,162.83,71271.0,141.6529,141.7051,141.6442,141.6616,71271.0
2020-05-06 11:05:00,162.83,162.89,162.81,162.85,110338.0,141.6616,141.7138,141.6442,141.679,110338.0
2020-05-06 11:10:00,162.85,162.93,162.82,162.91,175382.0,141.679,141.7486,141.6529,141.7312,175382.0
2020-05-06 11:15:00,162.91,162.94,162.83,162.85,131405.0,141.7312,141.7573,141.6616,141.679,131405.0
2020-05-06 11:20:00,162.86,162.95,162.82,162.87,44653.0,141.6877,141.766,141.6529,141.6964,44653.0
2020-05-06 11:25:00,162.88,162.94,162.78,162.79,39372.0,141.7051,141.7573,141.6181,141.6268,39372.0
2020-05-06 11:30:00,162.81,162.92,162.81,162.86,41291.0,141.6442,141.7399,141.6442,141.6877,41291.0
2020-05-06 11:35:00,162.86,162.87,162.78,162.86,53288.0,141.6877,141.6964,141.6181,141.6877,53288.0
2020-05-06 11:40:00,162.86,162.93,162.82,162.9,68935.0,141.6877,141.7486,141.6529,141.7225,68935.0
2020-05-06 11:45:00,162.89,162.95,162.87,162.93,30165.0,141.7138,141.766,141.6964,141.7486,30165.0
2020-05-06 11:50:00,162.94,162.96,162.88,162.9,45422.0,141.7573,141.7747,141.7051,141.7225,45422.0
2020-05-06 11:55:00,162.89,163.01,162.87,163.0,190346.0,141.7138,141.8182,141.6964,141.8095,190346.0
2020-05-06 12:00:00,163.01,163.02,162.72,162.72,200734.0,141.8182,141.8269,141.5659,141.5659,200734.0
2020-05-06 12:05:00,162.73,162.75,162.68,162.7,99609.0,141.5746,141.592,141.5311,141.5485,99609.0
2020-05-06 12:10:00,162.7,162.7,162.49,162.52,233056.0,141.5485,141.5485,141.3658,141.3919,233056.0
2020-05-06 12:15:00,162.53,162.68,162.45,162.66,137585.0,141.4006,141.5311,141.331,141.5137,137585.0
2020-05-06 12:20:00,162.67,162.69,162.54,162.54,123031.0,141.5224,141.5398,141.4093,141.4093,123031.0
2020-05-06 12:25:00,162.55,162.57,162.47,162.56,167998.0,141.418,141.4354,141.3484,141.4267,167998.0
2020-05-06 12:30:00,162.55,162.6,162.52,162.58,50183.0,141.418,141.4615,141.3919,141.4441,50183.0
2020-05-06 12:35:00,162.58,162.71,162.58,162.68,33218.0,141.4441,141.5572,141.4441,141.5311,33218.0
2020-05-06 12:40:00,162.69,162.69,162.61,162.61,20711.0,141.5398,141.5398,141.4702,141.4702,20711.0
2020-05-06 12:45:00,162.6,162.61,162.4,162.44,63620.0,141.4615,141.4702,141.2875,141.3223,63620.0
2020-05-06 12:50:00,162.43,162.49,162.43,162.47,34090.0,141.3136,141.3658,141.3136,141.3484,34090.0
2020-05-06 12:55:00,162.46,162.51,162.4,162.44,105462.0,141.3397,141.3832,141.2875,141.3223,105462.0
2020-05-06 13:00:00,162.44,162.49,162.38,162.49,80277.0,141.3223,141.3658,141.2701,141.3658,80277.0
2020-05-06 13:05:00,162.48,162.51,162.4,162.43,41879.0,141.3571,141.3832,141.2875,141.3136,41879.0
2020-05-06 13:10:00,162.42,162.46,162.39,162.42,31189.0,141.3049,141.3397,141.2788,141.3049,31189.0
2020-05-06 13:15:00,162.42,162.47,162.4,162.43,42650.0,141.3049,141.3484,141.2875,141.3136,42650.0
2020-05-06 13:20:00,162.42,162.51,162.41,162.46,30227.0,141.3049,141.3832,141.2962,141.3397,30227.0
2020-05-06 13:25:00,162.45,162.49,162.42,162.43,27453.0,141.331,141.3658,141.3049,141.3136,27453.0
2020-05-06 13:30:00,162.44,162.56,162.44,162.55,46219.0,141.3223,141.4267,141.3223,141.418,46219.0
2020-05-06 13:35:00,162.56,162.61,162.55,162.59,76558.0,141.4267,141.4702,141.418,141.4528,76558.0
2020-05-06 13:40:00,162.59,162.75,162.59,162.75,64651.0,141.4528,141.592,141.4528,141.592,64651.0
2020-05-06 13:45:00,162.75,162.75,162.52,162.55,96507.0,141.592,141.592,141.3919,141.418,96507.0
2020-05-06 13:50:00,162.55,162.64,162.53,162.6,18493.0,141.418,141.4963,141.4006,141.4615,18493.0
2020-05-06 13:55:00,162.6,162.61,162.52,162.56,21411.0,141.4615,141.4702,141.3919,141.4267,21411.0
2020-05-06 14:00:00,162.56,162.65,162.49,162.61,31672.0,141.4267,141.505,141.3658,141.4702,31672.0
2020-05-06 14:05:00,162.62,162.76,162.55,162.74,59571.0,141.4789,141.6007,141.418,141.5833,59571.0
2020-05-06 14:10:00,162.74,162.76,162.7,162.72,59614.0,141.5833,141.6007,141.5485,141.5659,59614.0
2020-05-06 14:15:00,162.72,162.78,162.68,162.77,44864.0,141.5659,141.6181,141.5311,141.6094,44864.0
2020-05-06 14:20:00,162.77,162.85,162.74,162.85,177410.0,141.6094,141.679,141.5833,141.679,177410.0
2020-05-06 14:25:00,162.85,162.97,162.84,162.91,71583.0,141.679,141.7834,141.6703,141.7312,71583.0
2020-05-06 14:30:00,162.9,163.04,162.87,162.97,144556.0,141.7225,141.8443,141.6964,141.7834,144556.0
2020-05-06 14:35:00,162.97,163.02,162.93,162.95,32706.0,141.7834,141.8269,141.7486,141.766,32706.0
2020-05-06 14:40:00,162.95,162.99,162.9,162.9,104623.0,141.766,141.8008,141.7225,141.7225,104623.0
2020-05-06 14:45:00,162.9,162.9,162.71,162.75,255780.0,141.7225,141.7225,141.5572,141.592,255780.0
2020-05-06 14:50:00,162.75,162.95,162.75,162.91,31610.0,141.592,141.766,141.592,141.7312,31610.0
2020-05-06 14:55:00,162.93,163.21,162.87,162.97,277893.0,141.7486,141.9922,141.6964,141.7834,277893.0
2020-05-06 15:00:00,162.97,162.98,162.82,162.92,129594.0,141.7834,141.7921,141.6529,141.7399,129594.0
2020-05-06 15:05:00,162.92,163.0,162.87,162.99,81637.0,141.7399,141.8095,141.6964,141.8008,81637.0
2020-05-06 15:10:00,162.98,163.14,162.97,163.1,88836.0,141.7921,141.9313,141.7834,141.8965,88836.0
2020-05-06 15:15:00,163.09,163.29,163.02,163.03,169115.0,141.8878,142.0618,141.8269,141.8356,169115.0
2020-05-06 15:20:00,163.03,163.18,163.01,163.18,85894.0,141.8356,141.9661,141.8182,141.9661,85894.0
2020-05-06 15:25:00,163.17,163.19,163.09,163.1,275410.0,141.9574,141.9748,141.8878,141.8965,275410.0
2020-05-06 15:30:00,163.11,163.31,163.1,163.25,78765.0,141.9052,142.0792,141.8965,142.027,78765.0
2020-05-06 15:35:00,163.25,163.33,163.22,163.31,117691.0,142.027,142.0966,142.0009,142.0792,117691.0
2020-05-06 15:40:00,163.31,163.39,163.27,163.33,96291.0,142.0792,142.1488,142.0444,142.0966,96291.0
2020-05-06 15:45:00,163.35,163.64,163.35,163.44,416568.0,142.114,142.3663,142.114,142.1923,416568.0
2020-05-06 15:50:00,163.44,163.51,163.35,163.41,210096.0,142.1923,142.2532,142.114,142.1662,210096.0
2020-05-06 15:55:00,163.4,163.47,163.32,163.45,634748.0,142.1575,142.2184,142.0879,142.201,634748.0
2020-05-07 09:30:00,163.56,163.59,163.37,163.46,130200.0,142.2967,142.3228,142.1314,142.2097,130200.0
2020-05-07 09:35:00,163.46,163.51,163.34,163.44,131341.0,142.2097,142.2532,142.1053,142.1923,131341.0
2020-05-07 09:40:00,163.44,163.54,163.42,163.5,73365.0,142.1923,142.2793,142.1749,142.2445,73365.0
2020-05-07 09:45:00,163.5,163.65,163.4,163.65,77253.0,142.2445,142.375,142.1575,142.375,77253.0
2020-05-07 09:50:00,163.64,163.73,163.56,163.57,148221.0,142.3663,142.4446,142.2967,142.3054,148221.0
2020-05-07 09:55:00,163.58,163.7,163.56,163.59,105828.0,142.3141,142.4185,142.2967,142.3228,105828.0
2020-05-07 10:00:00,163.58,163.74,163.58,163.72,68682.0,142.3141,142.4533,142.3141,142.4359,68682.0
2020-05-07 10:05:00,163.73,163.77,163.66,163.7,57556.0,142.4446,142.4794,142.3837,142.4185,57556.0
2020-05-07 10:10:00,163.7,163.94,163.68,163.86,110798.0,142.4185,142.6273,142.4011,142.5577,110798.0
2020-05-07 10:15:00,163.86,163.91,163.78,163.84,53978.0,142.5577,142.6012,142.4881,142.5403,53978.0
2020-05-07 10:20:00,163.84,163.94,163.78,163.79,62994.0,142.5403,142.6273,142.4881,142.4968,62994.0
2020-05-07 10:25:00,163.79,163.94,163.78,163.89,69026.0,142.4968,142.6273,142.4881,142.5838,69026.0
2020-05-07 10:30:00,163.89,164.17,163.72,164.15,232038.0,142.5838,142.8274,142.4359,142.81,232038.0
2020-05-07 10:35:00,164.12,164.23,164.07,164.17,89954.0,142.7839,142.8796,142.7404,142.8274,89954.0
2020-05-07 10:40:00,164.17,164.21,164.1,164.16,40778.0,142.8274,142.8622,142.7665,142.8187,40778.0
2020-05-07 10:45:00,164.15,164.33,164.15,164.32,54786.0,142.81,142.9666,142.81,142.9579,54786.0
2020-05-07 10:50:00,164.32,164.33,164.19,164.22,32445.0,142.9579,142.9666,142.8448,142.8709,32445.0
2020-05-07 10:55:00,164.2,164.28,164.13,164.26,62409.0,142.8535,142.9231,142.7926,142.9057,62409.0
2020-05-07 11:00:00,164.25,164.38,164.15,164.24,85358.0,142.897,143.0101,142.81,142.8883,85358.0
2020-05-07 11:05:00,164.25,164.31,164.18,164.27,49325.0,142.897,142.9492,142.8361,142.9144,49325.0
2020-05-07 11:10:00,164.26,164.37,164.21,164.36,39797.0,142.9057,143.0014,142.8622,142.9927,39797.0
2020-05-07 11:15:00,164.35,164.63,164.35,164.62,149141.0,142.984,143.2276,142.984,143.2189,149141.0
2020-05-07 11:20:00,164.63,164.8,164.48,164.5,84745.0,143.2276,143.3755,143.0971,143.1145,84745.0
2020-05-07 11:25:00,164.5,164.68,164.5,164.57,97931.0,143.1145,143.2711,143.1145,143.1754,97931.0
2020-05-07 11:30:00,164.58,164.76,164.47,164.56,188912.0,143.1841,143.3407,143.0884,143.1667,188912.0
2020-05-07 11:35:00,164.56,164.85,164.56,164.76,95620.0,143.1667,143.419,143.1667,143.3407,95620.0
2020-05-07 11:40:00,164.77,164.99,164.74,164.91,82479.0,143.3494,143.5408,143.3233,143.4712,82479.0
2020-05-07 11:45:00,164.9,164.93,164.82,164.82,57916.0,143.4625,143.4886,143.3929,143.3929,57916.0
2020-05-07 11:50:00,164.82,164.87,164.67,164.86,88871.0,143.3929,143.4364,143.2624,143.4277,88871.0
2020-05-07 11:55:00,164.87,164.96,164.82,164.89,63522.0,143.4364,143.5147,143.3929,143.4538,63522.0
2020-05-07 12:00:00,164.9,165.1,164.87,165.1,58937.0,143.4625,143.6365,143.4364,143.6365,58937.0
2020-05-07 12:05:00,165.12,165.17,165.05,165.1,97053.0,143.6539,143.6974,143.593,143.6365,97053.0
2020-05-07 12:10:00,165.11,165.19,165.09,165.12,42447.0,143.6452,143.7148,143.6278,143.6539,42447.0
2020-05-07 12:15:00,165.11,165.15,164.96,165.05,81729.0,143.6452,143.68,143.5147,143.593,81729.0
2020-05-07 12:20:00,165.05,165.33,165.02,165.29,81682.0,143.593,143.8366,143.5669,143.8018,81682.0
2020-05-07 12:25:00,165.28,165.32,165.13,165.32,88811.0,143.7931,143.8279,143.6626,143.8279,88811.0
2020-05-07 12:30:00,165.34,165.65,165.34,165.53,149675.0,143.8453,144.115,143.8453,144.0106,149675.0
2020-05-07 12:35:00,165.53,165.55,165.45,165.54,54182.0,144.0106,144.028,143.941,144.0193,54182.0
2020-05-07 12:40:00,165.55,165.97,165.54,165.94,182441.0,144.028,144.3934,144.0193,144.3673,182441.0
2020-05-07 12:45:00,165.94,166.16,165.74,165.81,393907.0,144.3673,144.5587,144.1933,144.2542,393907.0
2020-05-07 12:50:00,165.81,166.12,165.79,165.8,203577.0,144.2542,144.5239,144.2368,144.2455,203577.0
2020-05-07 12:55:00,165.79,165.86,165.64,165.67,104372.0,144.2368,144.2977,144.1063,144.1324,104372.0
2020-05-07 13:00:00,165.67,165.73,165.66,165.67,67197.0,144.1324,144.1846,144.1237,144.1324,67197.0
2020-05-07 13:05:00,165.67,165.72,165.58,165.7,66544.0,144.1324,144.1759,144.0541,144.1585,66544.0
2020-05-07 13:10:00,165.7,165.74,165.59,165.74,78673.0,144.1585,144.1933,144.0628,144.1933,78673.0
2020-05-07 13:15:00,165.73,165.78,165.62,165.78,47929.0,144.1846,144.2281,144.0889,144.2281,47929.0
2020-05-07 13:20:00,165.78,165.79,165.58,165.62,200985.0,144.2281,144.2368,144.0541,144.0889,200985.0
2020-05-07 13:25:00,165.62,165.87,165.56,165.83,62425.0,144.0889,144.3064,144.0367,144.2716,62425.0
2020-05-07 13:30:00,165.82,165.87,165.51,165.51,194662.0,144.2629,144.3064,143.9932,143.9932,194662.0
2020-05-07 13:35:00,165.51,165.53,165.37,165.49,107717.0,143.9932,144.0106,143.8714,143.9758,107717.0
2020-05-07 13:40:00,165.49,165.57,165.49,165.53,44021.0,143.9758,144.0454,143.9758,144.0106,44021.0
2020-05-07 13:45:00,165.53,165.6,165.39,165.57,71876.0,144.0106,144.0715,143.8888,144.0454,71876.0
2020-05-07 13:50:00,165.56,165.67,165.56,165.63,57289.0,144.0367,144.1324,144.0367,144.0976,57289.0
2020-05-07 13:55:00,165.63,165.69,165.51,165.68,35178.0,144.0976,144.1498,143.9932,144.1411,35178.0
2020-05-07 14:00:00,165.69,165.79,165.64,165.74,41211.0,144.1498,144.2368,144.1063,144.1933,41211.0
2020-05-07 14:05:00,165.74,165.81,165.63,165.81,56504.0,144.1933,144.2542,144.0976,144.2542,56504.0
2020-05-07 14:10:00,165.8,165.81,165.61,165.62,65196.0,144.2455,144.2542,144.0802,144.0889,65196.0
2020-05-07 14:15:00,165.62,165.67,165.49,165.49,67667.0,144.0889,144.1324,143.9758,143.9758,67667.0
2020-05-07 14:20:00,165.5,165.63,165.49,165.54,55901.0,143.9845,144.0976,143.9758,144.0193,55901.0
2020-05-07 14:25:00,165.55,165.85,165.53,165.83,76255.0,144.028,144.289,144.0106,144.2716,76255.0
2020-05-07 14:30:00,165.83,165.84,165.61,165.61,105433.0,144.2716,144.2803,144.0802,144.0802,105433.0
2020-05-07 14:35:00,165.6,165.74,165.59,165.7,39837.0,144.0715,144.1933,144.0628,144.1585,39837.0
2020-05-07 14:40:00,165.7,165.85,165.68,165.79,52960.0,144.1585,144.289,144.1411,144.2368,52960.0
2020-05-07 14:45:00,165.81,165.81,165.64,165.72,53242.0,144.2542,144.2542,144.1063,144.1759,53242.0
2020-05-07 14:50:00,165.71,165.96,165.71,165.95,42710.0,144.1672,144.3847,144.1672,144.376,42710.0
2020-05-07 14:55:00,165.96,166.1,165.8,165.93,267906.0,144.3847,144.5065,144.2455,144.3586,267906.0
2020-05-07 15:00:00,165.94,166.08,165.87,166.04,129286.0,144.3673,144.4891,144.3064,144.4543,129286.0
2020-05-07 15:05:00,166.01,166.07,165.94,166.05,46451.0,144.4282,144.4804,144.3673,144.463,46451.0
2020-05-07 15:10:00,166.05,166.08,165.98,166.06,46001.0,144.463,144.4891,144.4021,144.4717,46001.0
2020-05-07 15:15:00,166.06,166.3,166.06,166.23,413615.0,144.4717,144.6805,144.4717,144.6196,413615.0
2020-05-07 15:20:00,166.23,166.27,166.12,166.24,166305.0,144.6196,144.6544,144.5239,144.6283,166305.0
2020-05-07 15:25:00,166.23,166.37,166.23,166.3,95263.0,144.6196,144.7414,144.6196,144.6805,95263.0
2020-05-07 15:30:00,166.29,166.34,166.1,166.1,134800.0,144.6718,144.7153,144.5065,144.5065,134800.0
2020-05-07 15:35:00,166.1,166.14,166.04,166.09,109078.0,144.5065,144.5413,144.4543,144.4978,109078.0
2020-05-07 15:40:00,166.09,166.18,166.04,166.16,182448.0,144.4978,144.5761,144.4543,144.5587,182448.0
2020-05-07 15:45:00,166.16,166.34,166.1,166.25,112289.0,144.5587,144.7153,144.5065,144.637,112289.0
2020-05-07 15:50:00,166.25,166.25,166.14,166.17,130433.0,144.637,144.637,144.5413,144.5674,130433.0
2020-05-07 15:55:00,166.17,166.17,166.08,166.1,260161.0,144.5674,144.5674,144.4891,144.5065,260161.0
2020-05-08 09:30:00,164.49,164.8,164.45,164.65,131144.0,143.1058,143.3755,143.071,143.245,131144.0
2020-05-08 09:35:00,164.64,164.86,164.63,164.66,113133.0,143.2363,143.4277,143.2276,143.2537,113133.0
2020-05-08 09:40:00,164.66,164.74,164.57,164.7,106782.0,143.2537,143.3233,143.1754,143.2885,106782.0
2020-05-08 09:45:00,164.69,164.81,164.62,164.69,67535.0,143.2798,143.3842,143.2189,143.2798,67535.0
2020-05-08 09:50:00,164.71,164.71,164.48,164.57,270693.0,143.2972,143.2972,143.0971,143.1754,270693.0
2020-05-08 09:55:00,164.58,164.59,164.46,164.5,91721.0,143.1841,143.1928,143.0797,143.1145,91721.0
2020-05-08 10:00:00,164.49,164.51,164.28,164.34,111683.0,143.1058,143.1232,142.9231,142.9753,111683.0
2020-05-08 10:05:00,164.36,164.48,164.35,164.43,41191.0,142.9927,143.0971,142.984,143.0536,41191.0
2020-05-08 10:10:00,164.44,164.56,164.4,164.44,101741.0,143.0623,143.1667,143.0275,143.0623,101741.0
2020-05-08 10:15:00,164.44,164.59,164.38,164.55,109076.0,143.0623,143.1928,143.0101,143.158,109076.0
2020-05-08 10:20:00,164.56,164.69,164.54,164.67,80588.0,143.1667,143.2798,143.1493,143.2624,80588.0
2020-05-08 10:25:00,164.67,164.74,164.65,164.72,70483.0,143.2624,143.3233,143.245,143.3059,70483.0
2020-05-08 10:30:00,164.71,164.94,164.7,164.87,224491.0,143.2972,143.4973,143.2885,143.4364,224491.0
2020-05-08 10:35:00,164.84,164.96,164.81,164.95,45709.0,143.4103,143.5147,143.3842,143.506,45709.0
2020-05-08 10:40:00,164.94,165.31,164.86,165.25,138163.0,143.4973,143.8192,143.4277,143.767,138163.0
2020-05-08 10:45:00,165.22,165.4,165.12,165.14,109386.0,143.7409,143.8975,143.6539,143.6713,109386.0
2020-05-08 10:50:00,165.12,165.13,165.0,165.05,101337.0,143.6539,143.6626,143.5495,143.593,101337.0
2020-05-08 10:55:00,165.05,165.16,165.01,165.11,56683.0,143.593,143.6887,143.5582,143.6452,56683.0
2020-05-08 11:00:00,165.1,165.32,165.02,165.18,122956.0,143.6365,143.8279,143.5669,143.7061,122956.0
2020-05-08 11:05:00,165.17,165.17,164.96,165.05,95842.0,143.6974,143.6974,143.5147,143.593,95842.0
2020-05-08 11:10:00,165.04,165.1,164.86,164.95,97591.0,143.5843,143.6365,143.4277,143.506,97591.0
2020-05-08 11:15:00,164.96,165.02,164.76,164.78,112353.0,143.5147,143.5669,143.3407,143.3581,112353.0
2020-05-08 11:20:00,164.78,164.86,164.58,164.59,73065.0,143.3581,143.4277,143.1841,143.1928,73065.0
2020-05-08 11:25:00,164.57,164.61,164.47,164.54,49243.0,143.1754,143.2102,143.0884,143.1493,49243.0
2020-05-08 11:30:00,164.53,164.64,164.33,164.64,90083.0,143.1406,143.2363,142.9666,143.2363,90083.0
2020-05-08 11:35:00,164.64,164.67,164.5,164.5,174059.0,143.2363,143.2624,143.1145,143.1145,174059.0
2020-05-08 11:40:00,164.51,164.57,164.41,164.43,48016.0,143.1232,143.1754,143.0362,143.0536,48016.0
2020-05-08 11:45:00,164.44,164.58,164.41,164.54,74444.0,143.0623,143.1841,143.0362,143.1493,74444.0
2020-05-08 11:50:00,164.54,164.73,164.52,164.67,37101.0,143.1493,143.3146,143.1319,143.2624,37101.0
2020-05-08 11:55:00,164.66,164.68,164.55,164.56,18205.0,143.2537,143.2711,143.158,143.1667,18205.0
2020-05-08 12:00:00,164.56,164.66,164.35,164.36,64107.0,143.1667,143.2537,142.984,142.9927,64107.0
2020-05-08 12:05:00,164.36,164.48,164.35,164.43,79143.0,142.9927,143.0971,142.984,143.0536,79143.0
2020-05-08 12:10:00,164.45,164.45,164.35,164.36,13371.0,143.071,143.071,142.984,142.9927,13371.0
2020-05-08 12:15:00,164.36,164.56,164.35,164.42,93262.0,142.9927,143.1667,142.984,143.0449,93262.0
2020-05-08 12:20:00,164.42,164.45,164.35,164.45,27713.0,143.0449,143.071,142.984,143.071,27713.0
2020-05-08 12:25:00,164.45,164.53,164.32,164.32,27290.0,143.071,143.1406,142.9579,142.9579,27290.0
2020-05-08 12:30:00,164.31,164.53,164.28,164.53,33108.0,142.9492,143.1406,142.9231,143.1406,33108.0
2020-05-08 12:35:00,164.53,164.53,164.35,164.35,18793.0,143.1406,143.1406,142.984,142.984,18793.0
2020-05-08 12:40:00,164.35,164.44,164.22,164.3,130830.0,142.984,143.0623,142.8709,142.9405,130830.0
2020-05-08 12:45:00,164.29,164.3,164.22,164.24,26248.0,142.9318,142.9405,142.8709,142.8883,26248.0
2020-05-08 12:50:00,164.24,164.27,164.11,164.23,124027.0,142.8883,142.9144,142.7752,142.8796,124027.0
2020-05-08 12:55:00,164.24,164.25,164.14,164.22,112170.0,142.8883,142.897,142.8013,142.8709,112170.0
2020-05-08 13:00:00,164.22,164.23,164.13,164.18,112733.0,142.8709,142.8796,142.7926,142.8361,112733.0
2020-05-08 13:05:00,164.19,164.27,164.17,164.18,54526.0,142.8448,142.9144,142.8274,142.8361,54526.0
2020-05-08 13:10:00,164.19,164.27,164.18,164.23,26686.0,142.8448,142.9144,142.8361,142.8796,26686.0
2020-05-08 13:15:00,164.24,164.27,164.17,164.19,29518.0,142.8883,142.9144,142.8274,142.8448,29518.0
2020-05-08 13:20:00,164.18,164.26,164.13,164.24,33149.0,142.8361,142.9057,142.7926,142.8883,33149.0
2020-05-08 13:25:00,164.23,164.28,164.21,164.25,50814.0,142.8796,142.9231,142.8622,142.897,50814.0
2020-05-08 13:30:00,164.24,164.28,164.1,164.13,90117.0,142.8883,142.9231,142.7665,142.7926,90117.0
2020-05-08 13:35:00,164.11,164.21,164.11,164.17,22244.0,142.7752,142.8622,142.7752,142.8274,22244.0
2020-05-08 13:40:00,164.16,164.21,164.11,164.13,20591.0,142.8187,142.8622,142.7752,142.7926,20591.0
2020-05-08 13:45:00,164.13,164.13,164.04,164.06,21447.0,142.7926,142.7926,142.7143,142.7317,21447.0
2020-05-08 13:50:00,164.06,164.08,163.96,164.08,39250.0,142.7317,142.7491,142.6447,142.7491,39250.0
2020-05-08 13:55:00,164.07,164.18,164.05,164.09,59922.0,142.7404,142.8361,142.723,142.7578,59922.0
2020-05-08 14:00:00,164.07,164.16,164.03,164.1,161480.0,142.7404,142.8187,142.7056,142.7665,161480.0
2020-05-08 14:05:00,164.06,164.08,163.93,164.04,74821.0,142.7317,142.7491,142.6186,142.7143,74821.0
2020-05-08 14:10:00,164.06,164.06,163.91,163.93,65357.0,142.7317,142.7317,142.6012,142.6186,65357.0
2020-05-08 14:15:00,163.92,163.98,163.86,163.96,53322.0,142.6099,142.6621,142.5577,142.6447,53322.0
2020-05-08 14:20:00,163.97,163.98,163.89,163.93,50975.0,142.6534,142.6621,142.5838,142.6186,50975.0
2020-05-08 14:25:00,163.94,164.11,163.93,164.11,51579.0,142.6273,142.7752,142.6186,142.7752,51579.0
2020-05-08 14:30:00,164.12,164.12,163.96,164.04,63770.0,142.7839,142.7839,142.6447,142.7143,63770.0
2020-05-08 14:35:00,164.03,164.17,163.99,164.15,48553.0,142.7056,142.8274,142.6708,142.81,48553.0
2020-05-08 14:40:00,164.15,164.19,164.06,164.06,45152.0,142.81,142.8448,142.7317,142.7317,45152.0
2020-05-08 14:45:00,164.07,164.14,164.01,164.04,34683.0,142.7404,142.8013,142.6882,142.7143,34683.0
2020-05-08 14:50:00,164.03,164.03,163.89,163.91,68035.0,142.7056,142.7056,142.5838,142.6012,68035.0
2020-05-08 14:55:00,163.91,164.13,163.83,163.98,296498.0,142.6012,142.7926,142.5316,142.6621,296498.0
2020-05-08 15:00:00,163.95,164.05,163.89,163.96,127226.0,142.636,142.723,142.5838,142.6447,127226.0
2020-05-08 15:05:00,163.96,164.02,163.86,163.87,102617.0,142.6447,142.6969,142.5577,142.5664,102617.0
2020-05-08 15:10:00,163.87,163.93,163.86,163.87,73942.0,142.5664,142.6186,142.5577,142.5664,73942.0
2020-05-08 15:15:00,163.89,163.91,163.84,163.84,67282.0,142.5838,142.6012,142.5403,142.5403,67282.0
2020-05-08 15:20:00,163.85,163.87,163.74,163.75,82659.0,142.549,142.5664,142.4533,142.462,82659.0
2020-05-08 15:25:00,163.75,163.77,163.68,163.73,102955.0,142.462,142.4794,142.4011,142.4446,102955.0
2020-05-08 15:30:00,163.72,163.82,163.71,163.79,60029.0,142.4359,142.5229,142.4272,142.4968,60029.0
2020-05-08 15:35:00,163.81,163.89,163.8,163.84,90870.0,142.5142,142.5838,142.5055,142.5403,90870.0
2020-05-08 15:40:00,163.84,163.91,163.8,163.86,78419.0,142.5403,142.6012,142.5055,142.5577,78419.0
2020-05-08 15:45:00,163.86,163.99,163.85,163.98,125882.0,142.5577,142.6708,142.549,142.6621,125882.0
2020-05-08 15:50:00,163.98,164.09,163.97,164.08,205171.0,142.6621,142.7578,142.6534,142.7491,205171.0
2020-05-08 15:55:00,164.08,164.11,164.01,164.01,317265.0,142.7491,142.7752,142.6882,142.6882,317265.0
2020-05-11 09:30:00,163.66,163.85,163.65,163.85,84803.0,142.3837,142.549,142.375,142.549,84803.0
2020-05-11 09:35:00,163.85,163.94,163.83,163.94,75136.0,142.549,142.6273,142.5316,142.6273,75136.0
2020-05-11 09:40:00,163.94,164.0,163.83,163.86,51784.0,142.6273,142.6795,142.5316,142.5577,51784.0
2020-05-11 09:45:00,163.84,163.94,163.75,163.88,71389.0,142.5403,142.6273,142.462,142.5751,71389.0
2020-05-11 09:50:00,163.89,163.89,163.8,163.87,63996.0,142.5838,142.5838,142.5055,142.5664,63996.0
2020-05-11 09:55:00,163.87,164.22,163.86,164.11,110006.0,142.5664,142.8709,142.5577,142.7752,110006.0
2020-05-11 10:00:00,164.12,164.14,163.91,163.92,66298.0,142.7839,142.8013,142.6012,142.6099,66298.0
2020-05-11 10:05:00,163.93,163.93,163.72,163.86,76441.0,142.6186,142.6186,142.4359,142.5577,76441.0
2020-05-11 10:10:00,163.86,163.96,163.79,163.95,52428.0,142.5577,142.6447,142.4968,142.636,52428.0
2020-05-11 10:15:00,163.95,163.97,163.9,163.96,36067.0,142.636,142.6534,142.5925,142.6447,36067.0
2020-05-11 10:20:00,163.97,163.99,163.54,163.63,63996.0,142.6534,142.6708,142.2793,142.3576,63996.0
2020-05-11 10:25:00,163.64,163.67,163.51,163.66,142647.0,142.3663,142.3924,142.2532,142.3837,142647.0
2020-05-11 10:30:00,163.66,163.79,163.52,163.52,218482.0,142.3837,142.4968,142.2619,142.2619,218482.0
2020-05-11 10:35:00,163.53,163.62,163.5,163.54,91696.0,142.2706,142.3489,142.2445,142.2793,91696.0
2020-05-11 10:40:00,163.53,163.6,163.51,163.52,30068.0,142.2706,142.3315,142.2532,142.2619,30068.0
2020-05-11 10:45:00,163.52,163.57,163.45,163.5,19376.0,142.2619,142.3054,142.201,142.2445,19376.0
2020-05-11 10:50:00,163.5,163.54,163.47,163.51,29962.0,142.2445,142.2793,142.2184,142.2532,29962.0
2020-05-11 10:55:00,163.52,163.52,163.42,163.47,29358.0,142.2619,142.2619,142.1749,142.2184,29358.0
2020-05-11 11:00:00,163.45,163.48,163.28,163.34,41897.0,142.201,142.2271,142.0531,142.1053,41897.0
2020-05-11 11:05:00,163.34,163.44,163.34,163.4,47295.0,142.1053,142.1923,142.1053,142.1575,47295.0
2020-05-11 11:10:00,163.42,163.45,163.29,163.29,26942.0,142.1749,142.201,142.0618,142.0618,26942.0
2020-05-11 11:15:00,163.28,163.36,163.18,163.21,55988.0,142.0531,142.1227,141.9661,141.9922,55988.0
2020-05-11 11:20:00,163.2,163.26,163.14,163.17,79634.0,141.9835,142.0357,141.9313,141.9574,79634.0
2020-05-11 11:25:00,163.18,163.22,163.08,163.12,42265.0,141.9661,142.0009,141.8791,141.9139,42265.0
2020-05-11 11:30:00,163.13,163.2,163.07,163.16,79135.0,141.9226,141.9835,141.8704,141.9487,79135.0
2020-05-11 11:35:00,163.17,163.19,162.73,162.73,116760.0,141.9574,141.9748,141.5746,141.5746,116760.0
2020-05-11 11:40:00,162.73,162.98,162.73,162.84,102800.0,141.5746,141.7921,141.5746,141.6703,102800.0
2020-05-11 11:45:00,162.84,162.85,162.67,162.79,96650.0,141.6703,141.679,141.5224,141.6268,96650.0
2020-05-11 11:50:00,162.78,162.82,162.66,162.75,119153.0,141.6181,141.6529,141.5137,141.592,119153.0
2020-05-11 11:55:00,162.75,162.8,162.7,162.75,46912.0,141.592,141.6355,141.5485,141.592,46912.0
2020-05-11 12:00:00,162.76,162.81,162.59,162.67,70652.0,141.6007,141.6442,141.4528,141.5224,70652.0
2020-05-11 12:05:00,162.68,162.8,162.52,162.55,107681.0,141.5311,141.6355,141.3919,141.418,107681.0
2020-05-11 12:10:00,162.56,162.64,162.51,162.62,820162.0,141.4267,141.4963,141.3832,141.4789,820162.0
2020-05-11 12:15:00,162.61,162.62,162.51,162.54,357819.0,141.4702,141.4789,141.3832,141.4093,357819.0
2020-05-11 12:20:00,162.53,162.58,162.38,162.47,134786.0,141.4006,141.4441,141.2701,141.3484,134786.0
2020-05-11 12:25:00,162.48,162.53,162.44,162.48,27212.0,141.3571,141.4006,141.3223,141.3571,27212.0
2020-05-11 12:30:00,162.48,162.61,162.44,162.57,24176.0,141.3571,141.4702,141.3223,141.4354,24176.0
2020-05-11 12:35:00,162.56,162.63,162.47,162.47,86023.0,141.4267,141.4876,141.3484,141.3484,86023.0
2020-05-11 12:40:00,162.49,162.67,162.49,162.62,63774.0,141.3658,141.5224,141.3658,141.4789,63774.0
2020-05-11 12:45:00,162.62,162.73,162.62,162.72,152464.0,141.4789,141.5746,141.4789,141.5659,152464.0
2020-05-11 12:50:00,162.72,162.77,162.65,162.7,131283.0,141.5659,141.6094,141.505,141.5485,131283.0
2020-05-11 12:55:00,162.71,162.73,162.64,162.69,22907.0,141.5572,141.5746,141.4963,141.5398,22907.0
2020-05-11 13:00:00,162.68,162.76,162.62,162.7,31601.0,141.5311,141.6007,141.4789,141.5485,31601.0
2020-05-11 13:05:00,162.7,162.75,162.58,162.59,38740.0,141.5485,141.592,141.4441,141.4528,38740.0
2020-05-11 13:10:00,162.59,162.76,162.59,162.64,37414.0,141.4528,141.6007,141.4528,141.4963,37414.0
2020-05-11 13:15:00,162.64,162.73,162.62,162.71,29623.0,141.4963,141.5746,141.4789,141.5572,29623.0
2020-05-11 13:20:00,162.72,162.76,162.65,162.65,51213.0,141.5659,141.6007,141.505,141.505,51213.0
2020-05-11 13:25:00,162.64,162.67,162.46,162.46,51091.0,141.4963,141.5224,141.3397,141.3397,51091.0
2020-05-11 13:30:00,162.46,162.49,162.35,162.38,89917.0,141.3397,141.3658,141.244,141.2701,89917.0
2020-05-11 13:35:00,162.38,162.4,162.31,162.37,87018.0,141.2701,141.2875,141.2092,141.2614,87018.0
2020-05-11 13:40:00,162.39,162.45,162.35,162.41,47302.0,141.2788,141.331,141.244,141.2962,47302.0
2020-05-11 13:45:00,162.41,162.44,162.37,162.44,27288.0,141.2962,141.3223,141.2614,141.3223,27288.0
2020-05-11 13:50:00,162.43,162.49,162.39,162.45,56015.0,141.3136,141.3658,141.2788,141.331,56015.0
2020-05-11 13:55:00,162.44,162.49,162.37,162.48,70519.0,141.3223,141.3658,141.2614,141.3571,70519.0
2020-05-11 14:00:00,162.48,162.5,162.43,162.5,51317.0,141.3571,141.3745,141.3136,141.3745,51317.0
2020-05-11 14:05:00,162.5,162.52,162.38,162.39,57114.0,141.3745,141.3919,141.2701,141.2788,57114.0
2020-05-11 14:10:00,162.39,162.4,162.32,162.34,166697.0,141.2788,141.2875,141.2179,141.2353,166697.0
2020-05-11 14:15:00,162.36,162.42,162.35,162.39,70204.0,141.2527,141.3049,141.244,141.2788,70204.0
2020-05-11 14:20:00,162.39,162.44,162.33,162.34,44795.0,141.2788,141.3223,141.2266,141.2353,44795.0
2020-05-11 14:25:00,162.33,162.43,162.31,162.37,49849.0,141.2266,141.3136,141.2092,141.2614,49849.0
2020-05-11 14:30:00,162.36,162.36,162.17,162.18,180289.0,141.2527,141.2527,141.0874,141.0961,180289.0
2020-05-11 14:35:00,162.18,162.2,162.09,162.17,67146.0,141.0961,141.1135,141.0178,141.0874,67146.0
2020-05-11 14:40:00,162.17,162.29,162.16,162.28,45787.0,141.0874,141.1918,141.0787,141.1831,45787.0
2020-05-11 14:45:00,162.28,162.39,162.27,162.34,121935.0,141.1831,141.2788,141.1744,141.2353,121935.0
2020-05-11 14:50:00,162.34,162.35,162.25,162.32,43926.0,141.2353,141.244,141.157,141.2179,43926.0
2020-05-11 14:55:00,162.3,162.42,162.12,162.18,148285.0,141.2005,141.3049,141.0439,141.0961,148285.0
2020-05-11 15:00:00,162.16,162.3,162.11,162.22,46859.0,141.0787,141.2005,141.0352,141.1309,46859.0
2020-05-11 15:05:00,162.22,162.32,162.16,162.3,109761.0,141.1309,141.2179,141.0787,141.2005,109761.0
2020-05-11 15:10:00,162.31,162.39,162.27,162.37,47549.0,141.2092,141.2788,141.1744,141.2614,47549.0
2020-05-11 15:15:00,162.38,162.45,162.36,162.44,45689.0,141.2701,141.331,141.2527,141.3223,45689.0
2020-05-11 15:20:00,162.44,162.48,162.34,162.45,105917.0,141.3223,141.3571,141.2353,141.331,105917.0
2020-05-11 15:25:00,162.45,162.59,162.45,162.58,83435.0,141.331,141.4528,141.331,141.4441,83435.0
2020-05-11 15:30:00,162.57,162.61,162.53,162.59,128048.0,141.4354,141.4702,141.4006,141.4528,128048.0
2020-05-11 15:35:00,162.6,162.62,162.47,162.53,120816.0,141.4615,141.4789,141.3484,141.4006,120816.0
2020-05-11 15:40:00,162.53,162.62,162.44,162.6,201762.0,141.4006,141.4789,141.3223,141.4615,201762.0
2020-05-11 15:45:00,162.6,162.96,162.58,162.83,326896.0,141.4615,141.7747,141.4441,141.6616,326896.0
2020-05-11 15:50:00,162.83,162.83,162.66,162.69,198640.0,141.6616,141.6616,141.5137,141.5398,198640.0
2020-05-11 15:55:00,162.69,162.74,162.62,162.74,360773.0,141.5398,141.5833,141.4789,141.5833,360773.0
2020-05-12 09:30:00,163.16,163.25,163.13,163.21,77714.0,141.9487,142.027,141.9226,141.9922,77714.0
2020-05-12 09:35:00,163.21,163.41,163.21,163.27,57413.0,141.9922,142.1662,141.9922,142.0444,57413.0
2020-05-12 09:40:00,163.27,163.31,163.14,163.25,95231.0,142.0444,142.0792,141.9313,142.027,95231.0
2020-05-12 09:45:00,163.24,163.45,163.23,163.44,49606.0,142.0183,142.201,142.0096,142.1923,49606.0
2020-05-12 09:50:00,163.44,163.62,163.43,163.52,195373.0,142.1923,142.3489,142.1836,142.2619,195373.0
2020-05-12 09:55:00,163.53,163.69,163.52,163.68,178066.0,142.2706,142.4098,142.2619,142.4011,178066.0
2020-05-12 10:00:00,163.67,163.7,163.57,163.57,138918.0,142.3924,142.4185,142.3054,142.3054,138918.0
2020-05-12 10:05:00,163.58,163.71,163.56,163.62,116167.0,142.3141,142.4272,142.2967,142.3489,116167.0
2020-05-12 10:10:00,163.62,163.72,163.49,163.71,84639.0,142.3489,142.4359,142.2358,142.4272,84639.0
2020-05-12 10:15:00,163.71,163.72,163.64,163.65,86437.0,142.4272,142.4359,142.3663,142.375,86437.0
2020-05-12 10:20:00,163.66,163.84,163.66,163.75,77456.0,142.3837,142.5403,142.3837,142.462,77456.0
2020-05-12 10:25:00,163.76,163.82,163.75,163.79,60445.0,142.4707,142.5229,142.462,142.4968,60445.0
2020-05-12 10:30:00,163.79,163.82,163.7,163.78,62373.0,142.4968,142.5229,142.4185,142.4881,62373.0
2020-05-12 10:35:00,163.78,163.81,163.69,163.74,38811.0,142.4881,142.5142,142.4098,142.4533,38811.0
2020-05-12 10:40:00,163.75,163.79,163.68,163.7,134393.0,142.462,142.4968,142.4011,142.4185,134393.0
2020-05-12 10:45:00,163.7,163.77,163.7,163.74,32996.0,142.4185,142.4794,142.4185,142.4533,32996.0
2020-05-12 10:50:00,163.74,163.77,163.71,163.74,42526.0,142.4533,142.4794,142.4272,142.4533,42526.0
2020-05-12 10:55:00,163.72,163.79,163.68,163.71,70091.0,142.4359,142.4968,142.4011,142.4272,70091.0
2020-05-12 11:00:00,163.72,163.78,163.71,163.72,54130.0,142.4359,142.4881,142.4272,142.4359,54130.0
2020-05-12 11:05:00,163.7,163.71,163.63,163.64,80899.0,142.4185,142.4272,142.3576,142.3663,80899.0
2020-05-12 11:10:00,163.65,163.75,163.62,163.69,78102.0,142.375,142.462,142.3489,142.4098,78102.0
2020-05-12 11:15:00,163.68,163.74,163.58,163.61,42056.0,142.4011,142.4533,142.3141,142.3402,42056.0
2020-05-12 11:20:00,163.6,163.65,163.58,163.6,42443.0,142.3315,142.375,142.3141,142.3315,42443.0
2020-05-12 11:25:00,163.61,163.61,163.51,163.56,60306.0,142.3402,142.3402,142.2532,142.2967,60306.0
2020-05-12 11:30:00,163.56,163.57,163.45,163.5,58572.0,142.2967,142.3054,142.201,142.2445,58572.0
2020-05-12 11:35:00,163.5,163.53,163.45,163.46,20909.0,142.2445,142.2706,142.201,142.2097,20909.0
2020-05-12 11:40:00,163.46,163.5,163.41,163.48,30926.0,142.2097,142.2445,142.1662,142.2271,30926.0
2020-05-12 11:45:00,163.46,163.55,163.41,163.51,83133.0,142.2097,142.288,142.1662,142.2532,83133.0
2020-05-12 11:50:00,163.52,163.53,163.44,163.51,25396.0,142.2619,142.2706,142.1923,142.2532,25396.0
2020-05-12 11:55:00,163.51,163.53,163.48,163.5,18688.0,142.2532,142.2706,142.2271,142.2445,18688.0
2020-05-12 12:00:00,163.49,163.55,163.49,163.55,34300.0,142.2358,142.288,142.2358,142.288,34300.0
2020-05-12 12:05:00,163.55,163.58,163.48,163.57,27939.0,142.288,142.3141,142.2271,142.3054,27939.0
2020-05-12 12:10:00,163.59,163.63,163.57,163.61,18935.0,142.3228,142.3576,142.3054,142.3402,18935.0
2020-05-12 12:15:00,163.62,163.65,163.54,163.6,31620.0,142.3489,142.375,142.2793,142.3315,31620.0
2020-05-12 12:20:00,163.58,163.64,163.53,163.62,27998.0,142.3141,142.3663,142.2706,142.3489,27998.0
2020-05-12 12:25:00,163.63,163.65,163.57,163.57,29280.0,142.3576,142.375,142.3054,142.3054,29280.0
2020-05-12 12:30:00,163.59,163.66,163.57,163.63,42528.0,142.3228,142.3837,142.3054,142.3576,42528.0
2020-05-12 12:35:00,163.63,163.65,163.58,163.6,27975.0,142.3576,142.375,142.3141,142.3315,27975.0
2020-05-12 12:40:00,163.6,163.66,163.58,163.63,144455.0,142.3315,142.3837,142.3141,142.3576,144455.0
2020-05-12 12:45:00,163.63,163.65,163.62,163.64,37069.0,142.3576,142.375,142.3489,142.3663,37069.0
2020-05-12 12:50:00,163.64,163.65,163.61,163.62,16025.0,142.3663,142.375,142.3402,142.3489,16025.0
2020-05-12 12:55:00,163.62,163.65,163.57,163.63,51610.0,142.3489,142.375,142.3054,142.3576,51610.0
2020-05-12 13:00:00,163.63,163.95,163.6,163.9,178273.0,142.3576,142.636,142.3315,142.5925,178273.0
2020-05-12 13:05:00,163.9,163.91,163.73,163.82,96744.0,142.5925,142.6012,142.4446,142.5229,96744.0
2020-05-12 13:10:00,163.83,163.97,163.83,163.97,66286.0,142.5316,142.6534,142.5316,142.6534,66286.0
2020-05-12 13:15:00,163.96,164.29,163.94,164.24,152847.0,142.6447,142.9318,142.6273,142.8883,152847.0
2020-05-12 13:20:00,164.24,164.81,164.23,164.81,353811.0,142.8883,143.3842,142.8796,143.3842,353811.0
2020-05-12 13:25:00,164.83,164.93,164.57,164.63,186651.0,143.4016,143.4886,143.1754,143.2276,186651.0
2020-05-12 13:30:00,164.63,164.67,164.42,164.47,56628.0,143.2276,143.2624,143.0449,143.0884,56628.0
2020-05-12 13:35:00,164.47,164.53,164.4,164.49,74154.0,143.0884,143.1406,143.0275,143.1058,74154.0
2020-05-12 13:40:00,164.48,164.56,164.48,164.54,42434.0,143.0971,143.1667,143.0971,143.1493,42434.0
2020-05-12 13:45:00,164.54,164.57,164.47,164.56,28094.0,143.1493,143.1754,143.0884,143.1667,28094.0
2020-05-12 13:50:00,164.55,164.61,164.45,164.46,35408.0,143.158,143.2102,143.071,143.0797,35408.0
2020-05-12 13:55:00,164.46,164.63,164.46,164.61,70515.0,143.0797,143.2276,143.0797,143.2102,70515.0
2020-05-12 14:00:00,164.59,164.6,164.5,164.51,30680.0,143.1928,143.2015,143.1145,143.1232,30680.0
2020-05-12 14:05:00,164.53,164.56,164.43,164.53,86585.0,143.1406,143.1667,143.0536,143.1406,86585.0
2020-05-12 14:10:00,164.53,164.58,164.49,164.5,28039.0,143.1406,143.1841,143.1058,143.1145,28039.0
2020-05-12 14:15:00,164.5,164.54,164.38,164.47,107946.0,143.1145,143.1493,143.0101,143.0884,107946.0
2020-05-12 14:20:00,164.47,164.47,164.3,164.31,190429.0,143.0884,143.0884,142.9405,142.9492,190429.0
2020-05-12 14:25:00,164.31,164.32,164.15,164.15,250628.0,142.9492,142.9579,142.81,142.81,250628.0
2020-05-12 14:30:00,164.15,164.19,164.13,164.15,109075.0,142.81,142.8448,142.7926,142.81,109075.0
2020-05-12 14:35:00,164.15,164.18,164.1,164.16,218874.0,142.81,142.8361,142.7665,142.8187,218874.0
2020-05-12 14:40:00,164.17,164.26,164.16,164.26,30611.0,142.8274,142.9057,142.8187,142.9057,30611.0
2020-05-12 14:45:00,164.25,164.26,163.96,164.1,144957.0,142.897,142.9057,142.6447,142.7665,144957.0
2020-05-12 14:50:00,164.09,164.14,164.07,164.1,16687.0,142.7578,142.8013,142.7404,142.7665,16687.0
2020-05-12 14:55:00,164.09,164.21,164.04,164.19,53552.0,142.7578,142.8622,142.7143,142.8448,53552.0
2020-05-12 15:00:00,164.17,164.25,164.1,164.22,63052.0,142.8274,142.897,142.7665,142.8709,63052.0
2020-05-12 15:05:00,164.22,164.22,164.13,164.15,43627.0,142.8709,142.8709,142.7926,142.81,43627.0
2020-05-12 15:10:00,164.15,164.2,164.14,164.2,41952.0,142.81,142.8535,142.8013,142.8535,41952.0
2020-05-12 15:15:00,164.19,164.19,164.05,164.07,59687.0,142.8448,142.8448,142.723,142.7404,59687.0
2020-05-12 15:20:00,164.08,164.13,164.05,164.13,51106.0,142.7491,142.7926,142.723,142.7926,51106.0
2020-05-12 15:25:00,164.13,164.25,164.11,164.22,103772.0,142.7926,142.897,142.7752,142.8709,103772.0
2020-05-12 15:30:00,164.21,164.33,164.19,164.29,102426.0,142.8622,142.9666,142.8448,142.9318,102426.0
2020-05-12 15:35:00,164.29,164.3,164.22,164.26,66972.0,142.9318,142.9405,142.8709,142.9057,66972.0
2020-05-12 15:40:00,164.27,164.43,164.26,164.37,69745.0,142.9144,143.0536,142.9057,143.0014,69745.0
2020-05-12 15:45:00,164.38,164.4,164.12,164.31,217072.0,143.0101,143.0275,142.7839,142.9492,217072.0
2020-05-12 15:50:00,164.31,164.4,164.29,164.39,270105.0,142.9492,143.0275,142.9318,143.0188,270105.0
2020-05-12 15:55:00,164.39,164.48,164.35,164.37,416372.0,143.0188,143.0971,142.984,143.0014,416372.0
2020-05-13 09:30:00,165.05,165.1,164.82,164.9,177603.0,143.593,143.6365,143.3929,143.4625,177603.0
2020-05-13 09:35:00,164.9,165.18,164.84,164.98,186167.0,143.4625,143.7061,143.4103,143.5321,186167.0
2020-05-13 09:40:00,164.99,165.11,164.97,164.99,157074.0,143.5408,143.6452,143.5234,143.5408,157074.0
2020-05-13 09:45:00,165.0,165.08,164.84,165.05,119392.0,143.5495,143.6191,143.4103,143.593,119392.0
2020-05-13 09:50:00,165.06,165.19,165.03,165.16,139170.0,143.6017,143.7148,143.5756,143.6887,139170.0
2020-05-13 09:55:00,165.17,165.29,165.1,165.18,182859.0,143.6974,143.8018,143.6365,143.7061,182859.0
2020-05-13 10:00:00,165.18,165.23,165.1,165.15,132670.0,143.7061,143.7496,143.6365,143.68,132670.0
2020-05-13 10:05:00,165.14,165.26,165.09,165.25,149303.0,143.6713,143.7757,143.6278,143.767,149303.0
2020-05-13 10:10:00,165.26,165.27,165.18,165.22,119686.0,143.7757,143.7844,143.7061,143.7409,119686.0
2020-05-13 10:15:00,165.22,165.34,165.19,165.31,85344.0,143.7409,143.8453,143.7148,143.8192,85344.0
2020-05-13 10:20:00,165.31,165.36,165.25,165.32,133032.0,143.8192,143.8627,143.767,143.8279,133032.0
2020-05-13 10:25:00,165.32,165.32,164.9,164.91,110179.0,143.8279,143.8279,143.4625,143.4712,110179.0
2020-05-13 10:30:00,164.91,164.98,164.88,164.94,148064.0,143.4712,143.5321,143.4451,143.4973,148064.0
2020-05-13 10:35:00,164.92,165.09,164.92,165.0,66741.0,143.4799,143.6278,143.4799,143.5495,66741.0
2020-05-13 10:40:00,164.99,165.19,164.98,165.18,103115.0,143.5408,143.7148,143.5321,143.7061,103115.0
2020-05-13 10:45:00,165.18,165.21,165.09,165.14,58392.0,143.7061,143.7322,143.6278,143.6713,58392.0
2020-05-13 10:50:00,165.14,165.24,165.1,165.2,65034.0,143.6713,143.7583,143.6365,143.7235,65034.0
2020-05-13 10:55:00,165.21,165.32,165.16,165.32,57241.0,143.7322,143.8279,143.6887,143.8279,57241.0
2020-05-13 11:00:00,165.31,165.46,165.24,165.45,106085.0,143.8192,143.9497,143.7583,143.941,106085.0
2020-05-13 11:05:00,165.44,165.49,165.27,165.38,88854.0,143.9323,143.9758,143.7844,143.8801,88854.0
2020-05-13 11:10:00,165.36,165.37,165.28,165.35,35953.0,143.8627,143.8714,143.7931,143.854,35953.0
2020-05-13 11:15:00,165.35,165.5,165.24,165.46,64374.0,143.854,143.9845,143.7583,143.9497,64374.0
2020-05-13 11:20:00,165.46,165.52,165.4,165.5,81386.0,143.9497,144.0019,143.8975,143.9845,81386.0
2020-05-13 11:25:00,165.5,165.62,165.48,165.57,144173.0,143.9845,144.0889,143.9671,144.0454,144173.0
2020-05-13 11:30:00,165.58,165.62,165.53,165.56,81478.0,144.0541,144.0889,144.0106,144.0367,81478.0
2020-05-13 11:35:00,165.55,165.8,165.54,165.71,68294.0,144.028,144.2455,144.0193,144.1672,68294.0
2020-05-13 11:40:00,165.69,165.84,165.68,165.81,111646.0,144.1498,144.2803,144.1411,144.2542,111646.0
2020-05-13 11:45:00,165.82,166.09,165.76,166.07,204614.0,144.2629,144.4978,144.2107,144.4804,204614.0
2020-05-13 11:50:00,166.07,166.07,165.86,166.04,174018.0,144.4804,144.4804,144.2977,144.4543,174018.0
2020-05-13 11:55:00,166.04,166.16,165.99,166.05,159671.0,144.4543,144.5587,144.4108,144.463,159671.0
2020-05-13 12:00:00,166.06,166.11,165.89,166.03,76691.0,144.4717,144.5152,144.3238,144.4456,76691.0
2020-05-13 12:05:00,166.02,166.29,166.01,166.29,127557.0,144.4369,144.6718,144.4282,144.6718,127557.0
2020-05-13 12:10:00,166.26,166.26,166.0,166.09,58479.0,144.6457,144.6457,144.4195,144.4978,58479.0
2020-05-13 12:15:00,166.11,166.12,165.95,166.08,75656.0,144.5152,144.5239,144.376,144.4891,75656.0
2020-05-13 12:20:00,166.08,166.12,165.98,166.11,180702.0,144.4891,144.5239,144.4021,144.5152,180702.0
2020-05-13 12:25:00,166.12,166.15,165.88,165.89,64842.0,144.5239,144.55,144.3151,144.3238,64842.0
2020-05-13 12:30:00,165.89,165.94,165.83,165.94,62954.0,144.3238,144.3673,144.2716,144.3673,62954.0
2020-05-13 12:35:00,165.95,166.05,165.95,165.97,79297.0,144.376,144.463,144.376,144.3934,79297.0
2020-05-13 12:40:00,165.98,166.04,165.91,166.04,119268.0,144.4021,144.4543,144.3412,144.4543,119268.0
2020-05-13 12:45:00,166.04,166.21,165.99,166.17,178585.0,144.4543,144.6022,144.4108,144.5674,178585.0
2020-05-13 12:50:00,166.18,166.21,166.15,166.17,79564.0,144.5761,144.6022,144.55,144.5674,79564.0
2020-05-13 12:55:00,166.17,166.17,165.9,165.99,133473.0,144.5674,144.5674,144.3325,144.4108,133473.0
2020-05-13 13:00:00,165.98,166.13,165.77,165.8,171499.0,144.4021,144.5326,144.2194,144.2455,171499.0
2020-05-13 13:05:00,165.81,165.87,165.71,165.86,157679.0,144.2542,144.3064,144.1672,144.2977,157679.0
2020-05-13 13:10:00,165.87,165.94,165.81,165.88,118920.0,144.3064,144.3673,144.2542,144.3151,118920.0
2020-05-13 13:15:00,165.9,165.98,165.8,165.8,65786.0,144.3325,144.4021,144.2455,144.2455,65786.0
2020-05-13 13:20:00,165.8,165.89,165.75,165.84,36364.0,144.2455,144.3238,144.202,144.2803,36364.0
2020-05-13 13:25:00,165.84,165.89,165.76,165.82,54803.0,144.2803,144.3238,144.2107,144.2629,54803.0
2020-05-13 13:30:00,165.82,165.85,165.67,165.68,77861.0,144.2629,144.289,144.1324,144.1411,77861.0
2020-05-13 13:35:00,165.69,165.74,165.52,165.56,69142.0,144.1498,144.1933,144.0019,144.0367,69142.0
2020-05-13 13:40:00,165.55,165.61,165.45,165.49,94200.0,144.028,144.0802,143.941,143.9758,94200.0
2020-05-13 13:45:00,165.48,165.51,165.3,165.36,107359.0,143.9671,143.9932,143.8105,143.8627,107359.0
2020-05-13 13:50:00,165.34,165.53,165.24,165.5,64294.0,143.8453,144.0106,143.7583,143.9845,64294.0
2020-05-13 13:55:00,165.49,165.49,165.36,165.36,35995.0,143.9758,143.9758,143.8627,143.8627,35995.0
2020-05-13 14:00:00,165.37,165.49,165.36,165.48,35867.0,143.8714,143.9758,143.8627,143.9671,35867.0
2020-05-13 14:05:00,165.48,165.54,165.45,165.54,49809.0,143.9671,144.0193,143.941,144.0193,49809.0
2020-05-13 14:10:00,165.53,165.61,165.46,165.6,50571.0,144.0106,144.0802,143.9497,144.0715,50571.0
2020-05-13 14:15:00,165.61,165.66,165.57,165.6,83852.0,144.0802,144.1237,144.0454,144.0715,83852.0
2020-05-13 14:20:00,165.6,165.61,165.57,165.6,28516.0,144.0715,144.0802,144.0454,144.0715,28516.0
2020-05-13 14:25:00,165.6,165.61,165.48,165.49,48377.0,144.0715,144.0802,143.9671,143.9758,48377.0
2020-05-13 14:30:00,165.48,165.59,165.47,165.59,30012.0,143.9671,144.0628,143.9584,144.0628,30012.0
2020-05-13 14:35:00,165.59,165.62,165.47,165.54,31699.0,144.0628,144.0889,143.9584,144.0193,31699.0
2020-05-13 14:40:00,165.54,165.57,165.51,165.57,29501.0,144.0193,144.0454,143.9932,144.0454,29501.0
2020-05-13 14:45:00,165.57,165.59,165.42,165.5,33456.0,144.0454,144.0628,143.9149,143.9845,33456.0
2020-05-13 14:50:00,165.5,165.54,165.48,165.51,86019.0,143.9845,144.0193,143.9671,143.9932,86019.0
2020-05-13 14:55:00,165.53,165.65,165.52,165.62,156366.0,144.0106,144.115,144.0019,144.0889,156366.0
2020-05-13 15:00:00,165.59,165.6,165.49,165.49,75026.0,144.0628,144.0715,143.9758,143.9758,75026.0
2020-05-13 15:05:00,165.52,165.65,165.51,165.65,30345.0,144.0019,144.115,143.9932,144.115,30345.0
2020-05-13 15:10:00,165.65,165.69,165.63,165.68,35808.0,144.115,144.1498,144.0976,144.1411,35808.0
2020-05-13 15:15:00,165.67,165.68,165.59,165.63,33597.0,144.1324,144.1411,144.0628,144.0976,33597.0
2020-05-13 15:20:00,165.64,165.77,165.63,165.77,36218.0,144.1063,144.2194,144.0976,144.2194,36218.0
2020-05-13 15:25:00,165.76,165.79,165.61,165.63,58615.0,144.2107,144.2368,144.0802,144.0976,58615.0
2020-05-13 15:30:00,165.63,165.63,165.47,165.52,58668.0,144.0976,144.0976,143.9584,144.0019,58668.0
2020-05-13 15:35:00,165.52,165.53,165.44,165.46,62724.0,144.0019,144.0106,143.9323,143.9497,62724.0
2020-05-13 15:40:00,165.45,165.48,165.39,165.48,134854.0,143.941,143.9671,143.8888,143.9671,134854.0
2020-05-13 15:45:00,165.48,165.49,165.39,165.43,47809.0,143.9671,143.9758,143.8888,143.9236,47809.0
2020-05-13 15:50:00,165.45,165.49,165.37,165.42,190055.0,143.941,143.9758,143.8714,143.9149,190055.0
2020-05-13 15:55:00,165.42,165.51,165.35,165.51,359816.0,143.9149,143.9932,143.854,143.9932,359816.0
2020-05-14 09:30:00,167.32,167.47,167.23,167.46,170379.0,145.5678,145.6983,145.4895,145.6896,170379.0
2020-05-14 09:35:00,167.46,167.52,167.27,167.4,234470.0,145.6896,145.7418,145.5243,145.6374,234470.0
2020-05-14 09:40:00,167.41,167.57,167.39,167.46,135859.0,145.6461,145.7853,145.6287,145.6896,135859.0
2020-05-14 09:45:00,167.46,167.6,167.46,167.57,74370.0,145.6896,145.8114,145.6896,145.7853,74370.0
2020-05-14 09:50:00,167.57,167.74,167.54,167.73,76644.0,145.7853,145.9332,145.7592,145.9245,76644.0
2020-05-14 09:55:00,167.74,167.78,167.62,167.69,136116.0,145.9332,145.968,145.8288,145.8897,136116.0
2020-05-14 10:00:00,167.69,167.77,167.56,167.68,235696.0,145.8897,145.9593,145.7766,145.881,235696.0
2020-05-14 10:05:00,167.66,167.71,167.6,167.69,198298.0,145.8636,145.9071,145.8114,145.8897,198298.0
2020-05-14 10:10:00,167.69,167.86,167.66,167.85,160039.0,145.8897,146.0376,145.8636,146.0289,160039.0
2020-05-14 10:15:00,167.84,167.95,167.79,167.86,144668.0,146.0202,146.1159,145.9767,146.0376,144668.0
2020-05-14 10:20:00,167.87,167.91,167.76,167.77,75763.0,146.0463,146.0811,145.9506,145.9593,75763.0
2020-05-14 10:25:00,167.75,167.87,167.63,167.87,94861.0,145.9419,146.0463,145.8375,146.0463,94861.0
2020-05-14 10:30:00,167.85,167.87,167.74,167.74,207151.0,146.0289,146.0463,145.9332,145.9332,207151.0
2020-05-14 10:35:00,167.73,167.73,167.58,167.64,112050.0,145.9245,145.9245,145.794,145.8462,112050.0
2020-05-14 10:40:00,167.64,167.76,167.62,167.7,82946.0,145.8462,145.9506,145.8288,145.8984,82946.0
2020-05-14 10:45:00,167.7,167.75,167.68,167.73,59814.0,145.8984,145.9419,145.881,145.9245,59814.0
2020-05-14 10:50:00,167.73,167.76,167.65,167.66,162801.0,145.9245,145.9506,145.8549,145.8636,162801.0
2020-05-14 10:55:00,167.65,167.88,167.65,167.84,136706.0,145.8549,146.055,145.8549,146.0202,136706.0
2020-05-14 11:00:00,167.85,167.87,167.71,167.72,148322.0,146.0289,146.0463,145.9071,145.9158,148322.0
2020-05-14 11:05:00,167.71,167.74,167.64,167.66,45101.0,145.9071,145.9332,145.8462,145.8636,45101.0
2020-05-14 11:10:00,167.65,167.65,167.58,167.63,158223.0,145.8549,145.8549,145.794,145.8375,158223.0
2020-05-14 11:15:00,167.63,167.65,167.53,167.64,314069.0,145.8375,145.8549,145.7505,145.8462,314069.0
2020-05-14 11:20:00,167.65,167.97,167.65,167.96,531774.0,145.8549,146.1333,145.8549,146.1246,531774.0
2020-05-14 11:25:00,167.95,168.15,167.9,168.05,434282.0,146.1159,146.2899,146.0724,146.2029,434282.0
2020-05-14 11:30:00,168.04,168.05,167.78,167.86,105514.0,146.1942,146.2029,145.968,146.0376,105514.0
2020-05-14 11:35:00,167.86,167.92,167.77,167.9,63554.0,146.0376,146.0898,145.9593,146.0724,63554.0
2020-05-14 11:40:00,167.91,167.99,167.87,167.91,61212.0,146.0811,146.1507,146.0463,146.0811,61212.0
2020-05-14 11:45:00,167.91,168.04,167.88,168.03,93897.0,146.0811,146.1942,146.055,146.1855,93897.0
2020-05-14 11:50:00,168.02,168.14,167.99,168.03,289252.0,146.1768,146.2812,146.1507,146.1855,289252.0
2020-05-14 11:55:00,168.02,168.13,168.0,168.12,35479.0,146.1768,146.2725,146.1594,146.2638,35479.0
2020-05-14 12:00:00,168.11,168.15,168.05,168.1,63229.0,146.2551,146.2899,146.2029,146.2464,63229.0
2020-05-14 12:05:00,168.11,168.15,168.01,168.05,64622.0,146.2551,146.2899,146.1681,146.2029,64622.0
2020-05-14 12:10:00,168.05,168.07,167.79,167.84,60514.0,146.2029,146.2203,145.9767,146.0202,60514.0
2020-05-14 12:15:00,167.83,167.86,167.79,167.82,106768.0,146.0115,146.0376,145.9767,146.0028,106768.0
2020-05-14 12:20:00,167.81,167.85,167.7,167.85,133329.0,145.9941,146.0289,145.8984,146.0289,133329.0
2020-05-14 12:25:00,167.85,167.9,167.76,167.76,34257.0,146.0289,146.0724,145.9506,145.9506,34257.0
2020-05-14 12:30:00,167.76,167.77,167.67,167.77,116933.0,145.9506,145.9593,145.8723,145.9593,116933.0
2020-05-14 12:35:00,167.77,167.84,167.76,167.83,42334.0,145.9593,146.0202,145.9506,146.0115,42334.0
2020-05-14 12:40:00,167.83,167.91,167.77,167.91,34629.0,146.0115,146.0811,145.9593,146.0811,34629.0
2020-05-14 12:45:00,167.91,167.98,167.79,167.79,45725.0,146.0811,146.142,145.9767,145.9767,45725.0
2020-05-14 12:50:00,167.8,167.94,167.79,167.9,72457.0,145.9854,146.1072,145.9767,146.0724,72457.0
2020-05-14 12:55:00,167.9,167.91,167.73,167.76,39478.0,146.0724,146.0811,145.9245,145.9506,39478.0
2020-05-14 13:00:00,167.77,167.82,167.72,167.82,35671.0,145.9593,146.0028,145.9158,146.0028,35671.0
2020-05-14 13:05:00,167.82,167.86,167.79,167.83,20554.0,146.0028,146.0376,145.9767,146.0115,20554.0
2020-05-14 13:10:00,167.82,167.82,167.71,167.78,24180.0,146.0028,146.0028,145.9071,145.968,24180.0
2020-05-14 13:15:00,167.77,167.78,167.7,167.76,23742.0,145.9593,145.968,145.8984,145.9506,23742.0
2020-05-14 13:20:00,167.77,167.86,167.73,167.83,21646.0,145.9593,146.0376,145.9245,146.0115,21646.0
2020-05-14 13:25:00,167.83,167.83,167.72,167.72,16003.0,146.0115,146.0115,145.9158,145.9158,16003.0
2020-05-14 13:30:00,167.72,167.74,167.57,167.72,48279.0,145.9158,145.9332,145.7853,145.9158,48279.0
2020-05-14 13:35:00,167.72,167.74,167.65,167.66,29825.0,145.9158,145.9332,145.8549,145.8636,29825.0
2020-05-14 13:40:00,167.66,167.68,167.59,167.6,54980.0,145.8636,145.881,145.8027,145.8114,54980.0
2020-05-14 13:45:00,167.59,167.59,167.41,167.42,77000.0,145.8027,145.8027,145.6461,145.6548,77000.0
2020-05-14 13:50:00,167.41,167.52,167.34,167.48,123006.0,145.6461,145.7418,145.5852,145.707,123006.0
2020-05-14 13:55:00,167.48,167.69,167.43,167.61,47440.0,145.707,145.8897,145.6635,145.8201,47440.0
2020-05-14 14:00:00,167.62,167.66,167.54,167.54,42636.0,145.8288,145.8636,145.7592,145.7592,42636.0
2020-05-14 14:05:00,167.54,167.61,167.36,167.36,76360.0,145.7592,145.8201,145.6026,145.6026,76360.0
2020-05-14 14:10:00,167.34,167.47,167.32,167.39,289046.0,145.5852,145.6983,145.5678,145.6287,289046.0
2020-05-14 14:15:00,167.38,167.39,167.22,167.33,106087.0,145.62,145.6287,145.4808,145.5765,106087.0
2020-05-14 14:20:00,167.33,167.35,167.25,167.25,51512.0,145.5765,145.5939,145.5069,145.5069,51512.0
2020-05-14 14:25:00,167.26,167.42,167.24,167.38,79893.0,145.5156,145.6548,145.4982,145.62,79893.0
2020-05-14 14:30:00,167.38,167.42,167.32,167.42,66855.0,145.62,145.6548,145.5678,145.6548,66855.0
2020-05-14 14:35:00,167.41,167.43,167.33,167.42,50609.0,145.6461,145.6635,145.5765,145.6548,50609.0
2020-05-14 14:40:00,167.41,167.43,167.34,167.36,79564.0,145.6461,145.6635,145.5852,145.6026,79564.0
2020-05-14 14:45:00,167.36,167.53,167.35,167.45,77566.0,145.6026,145.7505,145.5939,145.6809,77566.0
2020-05-14 14:50:00,167.46,167.54,167.42,167.52,40155.0,145.6896,145.7592,145.6548,145.7418,40155.0
2020-05-14 14:55:00,167.53,167.53,167.35,167.41,92253.0,145.7505,145.7505,145.5939,145.6461,92253.0
2020-05-14 15:00:00,167.41,167.45,167.27,167.27,36610.0,145.6461,145.6809,145.5243,145.5243,36610.0
2020-05-14 15:05:00,167.27,167.3,167.22,167.22,34532.0,145.5243,145.5504,145.4808,145.4808,34532.0
2020-05-14 15:10:00,167.22,167.24,167.15,167.22,49651.0,145.4808,145.4982,145.4199,145.4808,49651.0
2020-05-14 15:15:00,167.22,167.3,167.2,167.3,40812.0,145.4808,145.5504,145.4634,145.5504,40812.0
2020-05-14 15:20:00,167.3,167.32,167.14,167.18,88662.0,145.5504,145.5678,145.4112,145.446,88662.0
2020-05-14 15:25:00,167.19,167.26,167.16,167.23,86686.0,145.4547,145.5156,145.4286,145.4895,86686.0
2020-05-14 15:30:00,167.22,167.25,167.17,167.18,50028.0,145.4808,145.5069,145.4373,145.446,50028.0
2020-05-14 15:35:00,167.18,167.21,167.15,167.19,90228.0,145.446,145.4721,145.4199,145.4547,90228.0
2020-05-14 15:40:00,167.19,167.22,167.17,167.2,54086.0,145.4547,145.4808,145.4373,145.4634,54086.0
2020-05-14 15:45:00,167.19,167.19,167.09,167.12,108552.0,145.4547,145.4547,145.3677,145.3938,108552.0
2020-05-14 15:50:00,167.11,167.24,167.05,167.22,168615.0,145.3851,145.4982,145.3329,145.4808,168615.0
2020-05-14 15:55:00,167.22,167.25,167.13,167.15,386984.0,145.4808,145.5069,145.4025,145.4199,386984.0
2020-05-15 09:30:00,168.3,168.49,168.24,168.37,148751.0,146.4204,146.5857,146.3682,146.4813,148751.0
2020-05-15 09:35:00,168.39,168.4,167.96,167.98,147083.0,146.4987,146.5074,146.1246,146.142,147083.0
2020-05-15 09:40:00,167.98,167.98,167.67,167.72,115022.0,146.142,146.142,145.8723,145.9158,115022.0
2020-05-15 09:45:00,167.7,167.85,167.58,167.7,70141.0,145.8984,146.0289,145.794,145.8984,70141.0
2020-05-15 09:50:00,167.7,167.7,167.22,167.4,206016.0,145.8984,145.8984,145.4808,145.6374,206016.0
2020-05-15 09:55:00,167.41,167.68,167.39,167.64,69193.0,145.6461,145.881,145.6287,145.8462,69193.0
2020-05-15 10:00:00,167.63,167.82,167.54,167.69,106958.0,145.8375,146.0028,145.7592,145.8897,106958.0
2020-05-15 10:05:00,167.68,167.74,167.31,167.34,99336.0,145.881,145.9332,145.5591,145.5852,99336.0
2020-05-15 10:10:00,167.36,167.38,167.17,167.23,78488.0,145.6026,145.62,145.4373,145.4895,78488.0
2020-05-15 10:15:00,167.22,167.26,167.01,167.09,55385.0,145.4808,145.5156,145.2981,145.3677,55385.0
2020-05-15 10:20:00,167.1,167.38,167.09,167.37,97023.0,145.3764,145.62,145.3677,145.6113,97023.0
2020-05-15 10:25:00,167.37,167.41,167.29,167.35,50008.0,145.6113,145.6461,145.5417,145.5939,50008.0
2020-05-15 10:30:00,167.36,167.41,167.27,167.32,180340.0,145.6026,145.6461,145.5243,145.5678,180340.0
2020-05-15 10:35:00,167.32,167.44,167.28,167.35,45698.0,145.5678,145.6722,145.533,145.5939,45698.0
2020-05-15 10:40:00,167.34,167.35,167.17,167.21,39220.0,145.5852,145.5939,145.4373,145.4721,39220.0
2020-05-15 10:45:00,167.22,167.24,167.11,167.13,29853.0,145.4808,145.4982,145.3851,145.4025,29853.0
2020-05-15 10:50:00,167.14,167.32,167.12,167.29,132491.0,145.4112,145.5678,145.3938,145.5417,132491.0
2020-05-15 10:55:00,167.29,167.37,167.14,167.23,99534.0,145.5417,145.6113,145.4112,145.4895,99534.0
2020-05-15 11:00:00,167.24,167.4,167.21,167.36,133860.0,145.4982,145.6374,145.4721,145.6026,133860.0
2020-05-15 11:05:00,167.36,167.48,167.36,167.44,102967.0,145.6026,145.707,145.6026,145.6722,102967.0
2020-05-15 11:10:00,167.45,167.56,167.27,167.35,48376.0,145.6809,145.7766,145.5243,145.5939,48376.0
2020-05-15 11:15:00,167.37,167.37,167.13,167.13,144516.0,145.6113,145.6113,145.4025,145.4025,144516.0
2020-05-15 11:20:00,167.13,167.15,167.07,167.1,130586.0,145.4025,145.4199,145.3503,145.3764,130586.0
2020-05-15 11:25:00,167.1,167.13,166.84,166.89,221776.0,145.3764,145.4025,145.1502,145.1937,221776.0
2020-05-15 11:30:00,166.89,167.02,166.87,166.93,78213.0,145.1937,145.3068,145.1763,145.2285,78213.0
2020-05-15 11:35:00,166.9,166.95,166.86,166.9,60792.0,145.2024,145.2459,145.1676,145.2024,60792.0
2020-05-15 11:40:00,166.9,167.0,166.86,166.87,46014.0,145.2024,145.2894,145.1676,145.1763,46014.0
2020-05-15 11:45:00,166.87,166.91,166.82,166.82,33428.0,145.1763,145.2111,145.1328,145.1328,33428.0
2020-05-15 11:50:00,166.83,166.94,166.8,166.87,77104.0,145.1415,145.2372,145.1154,145.1763,77104.0
2020-05-15 11:55:00,166.85,166.91,166.79,166.85,83002.0,145.1589,145.2111,145.1067,145.1589,83002.0
2020-05-15 12:00:00,166.86,166.87,166.59,166.65,52833.0,145.1676,145.1763,144.9327,144.9849,52833.0
2020-05-15 12:05:00,166.64,166.7,166.33,166.39,108313.0,144.9762,145.0284,144.7066,144.7587,108313.0
2020-05-15 12:10:00,166.38,166.54,166.38,166.53,73093.0,144.75,144.8892,144.75,144.8805,73093.0
2020-05-15 12:15:00,166.54,166.66,166.48,166.6,88853.0,144.8892,144.9936,144.837,144.9414,88853.0
2020-05-15 12:20:00,166.58,166.62,166.5,166.55,80916.0,144.924,144.9588,144.8544,144.8979,80916.0
2020-05-15 12:25:00,166.54,166.61,166.47,166.5,47728.0,144.8892,144.9501,144.8283,144.8544,47728.0
2020-05-15 12:30:00,166.49,166.66,166.48,166.62,48995.0,144.8457,144.9936,144.837,144.9588,48995.0
2020-05-15 12:35:00,166.62,166.75,166.62,166.7,74843.0,144.9588,145.0719,144.9588,145.0284,74843.0
2020-05-15 12:40:00,166.71,166.77,166.66,166.71,41758.0,145.0371,145.0893,144.9936,145.0371,41758.0
2020-05-15 12:45:00,166.73,166.78,166.68,166.75,83319.0,145.0545,145.098,145.011,145.0719,83319.0
2020-05-15 12:50:00,166.74,166.85,166.72,166.81,47091.0,145.0632,145.1589,145.0458,145.1241,47091.0
2020-05-15 12:55:00,166.81,166.87,166.77,166.82,63914.0,145.1241,145.1763,145.0893,145.1328,63914.0
2020-05-15 13:00:00,166.81,166.82,166.61,166.67,55250.0,145.1241,145.1328,144.9501,145.0023,55250.0
2020-05-15 13:05:00,166.68,166.74,166.64,166.64,38064.0,145.011,145.0632,144.9762,144.9762,38064.0
2020-05-15 13:10:00,166.65,166.7,166.59,166.59,23516.0,144.9849,145.0284,144.9327,144.9327,23516.0
2020-05-15 13:15:00,166.6,166.76,166.6,166.67,57474.0,144.9414,145.0806,144.9414,145.0023,57474.0
2020-05-15 13:20:00,166.67,166.69,166.59,166.6,21357.0,145.0023,145.0197,144.9327,144.9414,21357.0
2020-05-15 13:25:00,166.6,166.6,166.45,166.46,28643.0,144.9414,144.9414,144.8109,144.8196,28643.0
2020-05-15 13:30:00,166.48,166.55,166.42,166.49,125728.0,144.837,144.8979,144.7848,144.8457,125728.0
2020-05-15 13:35:00,166.5,166.55,166.43,166.5,35151.0,144.8544,144.8979,144.7935,144.8544,35151.0
2020-05-15 13:40:00,166.5,166.61,166.49,166.55,19081.0,144.8544,144.9501,144.8457,144.8979,19081.0
2020-05-15 13:45:00,166.54,166.64,166.51,166.58,95064.0,144.8892,144.9762,144.8631,144.924,95064.0
2020-05-15 13:50:00,166.58,166.62,166.53,166.56,52414.0,144.924,144.9588,144.8805,144.9066,52414.0
2020-05-15 13:55:00,166.54,166.63,166.5,166.56,17415.0,144.8892,144.9675,144.8544,144.9066,17415.0
2020-05-15 14:00:00,166.56,166.6,166.33,166.43,62436.0,144.9066,144.9414,144.7066,144.7935,62436.0
2020-05-15 14:05:00,166.44,166.54,166.41,166.51,50262.0,144.8022,144.8892,144.7761,144.8631,50262.0
2020-05-15 14:10:00,166.49,166.58,166.44,166.57,30305.0,144.8457,144.924,144.8022,144.9153,30305.0
2020-05-15 14:15:00,166.56,166.63,166.54,166.6,28827.0,144.9066,144.9675,144.8892,144.9414,28827.0
2020-05-15 14:20:00,166.61,166.71,166.55,166.67,44458.0,144.9501,145.0371,144.8979,145.0023,44458.0
2020-05-15 14:25:00,166.67,166.74,166.66,166.73,50699.0,145.0023,145.0632,144.9936,145.0545,50699.0
2020-05-15 14:30:00,166.73,166.99,166.68,166.94,112803.0,145.0545,145.2807,145.011,145.2372,112803.0
2020-05-15 14:35:00,166.94,167.0,166.8,166.81,40966.0,145.2372,145.2894,145.1154,145.1241,40966.0
2020-05-15 14:40:00,166.81,166.92,166.76,166.76,62534.0,145.1241,145.2198,145.0806,145.0806,62534.0
2020-05-15 14:45:00,166.77,166.83,166.7,166.7,35344.0,145.0893,145.1415,145.0284,145.0284,35344.0
2020-05-15 14:50:00,166.71,166.81,166.65,166.65,46431.0,145.0371,145.1241,144.9849,144.9849,46431.0
2020-05-15 14:55:00,166.65,166.74,166.54,166.69,195548.0,144.9849,145.0632,144.8892,145.0197,195548.0
2020-05-15 15:00:00,166.67,166.82,166.66,166.68,71136.0,145.0023,145.1328,144.9936,145.011,71136.0
2020-05-15 15:05:00,166.68,166.7,166.65,166.66,39652.0,145.011,145.0284,144.9849,144.9936,39652.0
2020-05-15 15:10:00,166.66,166.66,166.57,166.63,21972.0,144.9936,144.9936,144.9153,144.9675,21972.0
2020-05-15 15:15:00,166.64,166.68,166.54,166.6,83817.0,144.9762,145.011,144.8892,144.9414,83817.0
2020-05-15 15:20:00,166.59,166.63,166.55,166.6,36070.0,144.9327,144.9675,144.8979,144.9414,36070.0
2020-05-15 15:25:00,166.6,166.61,166.52,166.59,71073.0,144.9414,144.9501,144.8718,144.9327,71073.0
2020-05-15 15:30:00,166.6,166.7,166.59,166.66,64630.0,144.9414,145.0284,144.9327,144.9936,64630.0
2020-05-15 15:35:00,166.65,166.71,166.64,166.69,56219.0,144.9849,145.0371,144.9762,145.0197,56219.0
2020-05-15 15:40:00,166.69,166.7,166.66,166.68,151351.0,145.0197,145.0284,144.9936,145.011,151351.0
2020-05-15 15:45:00,166.68,166.76,166.63,166.7,146170.0,145.011,145.0806,144.9675,145.0284,146170.0
2020-05-15 15:50:00,166.7,166.73,166.64,166.72,257452.0,145.0284,145.0545,144.9762,145.0458,257452.0
2020-05-15 15:55:00,166.73,166.74,166.63,166.71,182349.0,145.0545,145.0632,144.9675,145.0371,182349.0
2020-05-18 09:30:00,164.93,165.05,164.9,165.04,273132.0,143.4886,143.593,143.4625,143.5843,273132.0
2020-05-18 09:35:00,165.03,165.06,164.71,164.78,300806.0,143.5756,143.6017,143.2972,143.3581,300806.0
2020-05-18 09:40:00,164.78,164.81,164.55,164.79,195378.0,143.3581,143.3842,143.158,143.3668,195378.0
2020-05-18 09:45:00,164.79,164.79,164.68,164.71,69860.0,143.3668,143.3668,143.2711,143.2972,69860.0
2020-05-18 09:50:00,164.7,164.89,164.66,164.89,151285.0,143.2885,143.4538,143.2537,143.4538,151285.0
2020-05-18 09:55:00,164.9,164.94,164.69,164.77,75315.0,143.4625,143.4973,143.2798,143.3494,75315.0
2020-05-18 10:00:00,164.77,164.81,164.62,164.69,62703.0,143.3494,143.3842,143.2189,143.2798,62703.0
2020-05-18 10:05:00,164.69,164.88,164.66,164.86,68779.0,143.2798,143.4451,143.2537,143.4277,68779.0
2020-05-18 10:10:00,164.86,164.9,164.8,164.84,134477.0,143.4277,143.4625,143.3755,143.4103,134477.0
2020-05-18 10:15:00,164.86,164.86,164.65,164.66,123456.0,143.4277,143.4277,143.245,143.2537,123456.0
2020-05-18 10:20:00,164.65,164.71,164.56,164.71,98083.0,143.245,143.2972,143.1667,143.2972,98083.0
2020-05-18 10:25:00,164.7,164.71,164.62,164.7,57880.0,143.2885,143.2972,143.2189,143.2885,57880.0
2020-05-18 10:30:00,164.68,164.75,164.51,164.55,78754.0,143.2711,143.332,143.1232,143.158,78754.0
2020-05-18 10:35:00,164.55,164.6,164.35,164.38,86325.0,143.158,143.2015,142.984,143.0101,86325.0
2020-05-18 10:40:00,164.37,164.37,164.15,164.36,140195.0,143.0014,143.0014,142.81,142.9927,140195.0
2020-05-18 10:45:00,164.35,164.42,164.24,164.26,59855.0,142.984,143.0449,142.8883,142.9057,59855.0
2020-05-18 10:50:00,164.23,164.27,164.1,164.2,125668.0,142.8796,142.9144,142.7665,142.8535,125668.0
2020-05-18 10:55:00,164.2,164.2,164.09,164.17,93990.0,142.8535,142.8535,142.7578,142.8274,93990.0
2020-05-18 11:00:00,164.2,164.27,163.98,164.01,82664.0,142.8535,142.9144,142.6621,142.6882,82664.0
2020-05-18 11:05:00,164.0,164.02,163.85,163.88,86420.0,142.6795,142.6969,142.549,142.5751,86420.0
2020-05-18 11:10:00,163.88,164.0,163.85,163.97,119136.0,142.5751,142.6795,142.549,142.6534,119136.0
2020-05-18 11:15:00,163.97,164.0,163.81,163.83,87196.0,142.6534,142.6795,142.5142,142.5316,87196.0
2020-05-18 11:20:00,163.85,163.94,163.62,163.64,162949.0,142.549,142.6273,142.3489,142.3663,162949.0
2020-05-18 11:25:00,163.65,163.66,163.28,163.41,243769.0,142.375,142.3837,142.0531,142.1662,243769.0
2020-05-18 11:30:00,163.4,163.46,163.31,163.45,138894.0,142.1575,142.2097,142.0792,142.201,138894.0
2020-05-18 11:35:00,163.46,163.55,163.37,163.39,73626.0,142.2097,142.288,142.1314,142.1488,73626.0
2020-05-18 11:40:00,163.39,163.47,163.32,163.47,74476.0,142.1488,142.2184,142.0879,142.2184,74476.0
2020-05-18 11:45:00,163.45,163.62,163.45,163.55,127043.0,142.201,142.3489,142.201,142.288,127043.0
2020-05-18 11:50:00,163.56,163.69,163.53,163.66,61112.0,142.2967,142.4098,142.2706,142.3837,61112.0
2020-05-18 11:55:00,163.66,163.66,163.57,163.6,62240.0,142.3837,142.3837,142.3054,142.3315,62240.0
2020-05-18 12:00:00,163.58,163.71,163.58,163.68,52837.0,142.3141,142.4272,142.3141,142.4011,52837.0
2020-05-18 12:05:00,163.68,163.76,163.61,163.76,77456.0,142.4011,142.4707,142.3402,142.4707,77456.0
2020-05-18 12:10:00,163.76,163.77,163.59,163.59,93011.0,142.4707,142.4794,142.3228,142.3228,93011.0
2020-05-18 12:15:00,163.58,163.67,163.54,163.67,37752.0,142.3141,142.3924,142.2793,142.3924,37752.0
2020-05-18 12:20:00,163.67,163.69,163.57,163.6,106522.0,142.3924,142.4098,142.3054,142.3315,106522.0
2020-05-18 12:25:00,163.61,163.64,163.6,163.62,35962.0,142.3402,142.3663,142.3315,142.3489,35962.0
2020-05-18 12:30:00,163.62,163.74,163.61,163.73,28745.0,142.3489,142.4533,142.3402,142.4446,28745.0
2020-05-18 12:35:00,163.72,163.77,163.69,163.69,48480.0,142.4359,142.4794,142.4098,142.4098,48480.0
2020-05-18 12:40:00,163.69,163.72,163.66,163.71,21484.0,142.4098,142.4359,142.3837,142.4272,21484.0
2020-05-18 12:45:00,163.7,163.81,163.7,163.77,37384.0,142.4185,142.5142,142.4185,142.4794,37384.0
2020-05-18 12:50:00,163.77,163.78,163.72,163.76,19452.0,142.4794,142.4881,142.4359,142.4707,19452.0
2020-05-18 12:55:00,163.76,163.77,163.61,163.64,47699.0,142.4707,142.4794,142.3402,142.3663,47699.0
2020-05-18 13:00:00,163.63,163.71,163.58,163.67,33250.0,142.3576,142.4272,142.3141,142.3924,33250.0
2020-05-18 13:05:00,163.66,163.68,163.6,163.61,27292.0,142.3837,142.4011,142.3315,142.3402,27292.0
2020-05-18 13:10:00,163.6,163.6,163.49,163.49,41913.0,142.3315,142.3315,142.2358,142.2358,41913.0
2020-05-18 13:15:00,163.48,163.55,163.48,163.53,58670.0,142.2271,142.288,142.2271,142.2706,58670.0
2020-05-18 13:20:00,163.53,163.54,163.42,163.52,88659.0,142.2706,142.2793,142.1749,142.2619,88659.0
2020-05-18 13:25:00,163.52,163.54,163.44,163.46,49529.0,142.2619,142.2793,142.1923,142.2097,49529.0
2020-05-18 13:30:00,163.45,163.58,163.43,163.57,60121.0,142.201,142.3141,142.1836,142.3054,60121.0
2020-05-18 13:35:00,163.57,163.61,163.55,163.57,19846.0,142.3054,142.3402,142.288,142.3054,19846.0
2020-05-18 13:40:00,163.58,163.58,163.5,163.51,21271.0,142.3141,142.3141,142.2445,142.2532,21271.0
2020-05-18 13:45:00,163.52,163.56,163.48,163.52,34914.0,142.2619,142.2967,142.2271,142.2619,34914.0
2020-05-18 13:50:00,163.54,163.59,163.52,163.53,24825.0,142.2793,142.3228,142.2619,142.2706,24825.0
2020-05-18 13:55:00,163.53,163.58,163.42,163.46,79626.0,142.2706,142.3141,142.1749,142.2097,79626.0
2020-05-18 14:00:00,163.46,163.46,163.41,163.44,42786.0,142.2097,142.2097,142.1662,142.1923,42786.0
2020-05-18 14:05:00,163.45,163.56,163.39,163.52,62888.0,142.201,142.2967,142.1488,142.2619,62888.0
2020-05-18 14:10:00,163.52,163.52,163.4,163.42,55927.0,142.2619,142.2619,142.1575,142.1749,55927.0
2020-05-18 14:15:00,163.41,163.49,163.38,163.42,36389.0,142.1662,142.2358,142.1401,142.1749,36389.0
2020-05-18 14:20:00,163.4,163.42,163.32,163.35,55405.0,142.1575,142.1749,142.0879,142.114,55405.0
2020-05-18 14:25:00,163.34,163.34,163.19,163.21,69681.0,142.1053,142.1053,141.9748,141.9922,69681.0
2020-05-18 14:30:00,163.2,163.2,162.97,162.97,158443.0,141.9835,141.9835,141.7834,141.7834,158443.0
2020-05-18 14:35:00,162.96,163.15,162.95,163.07,44225.0,141.7747,141.94,141.766,141.8704,44225.0
2020-05-18 14:40:00,163.07,163.08,162.92,162.93,58186.0,141.8704,141.8791,141.7399,141.7486,58186.0
2020-05-18 14:45:00,162.92,162.93,162.72,162.79,71967.0,141.7399,141.7486,141.5659,141.6268,71967.0
2020-05-18 14:50:00,162.79,162.86,162.76,162.85,41728.0,141.6268,141.6877,141.6007,141.679,41728.0
2020-05-18 14:55:00,162.88,162.93,162.42,162.55,348144.0,141.7051,141.7486,141.3049,141.418,348144.0
2020-05-18 15:00:00,162.58,162.7,162.56,162.68,68367.0,141.4441,141.5485,141.4267,141.5311,68367.0
2020-05-18 15:05:00,162.69,162.78,162.68,162.76,105558.0,141.5398,141.6181,141.5311,141.6007,105558.0
2020-05-18 15:10:00,162.76,162.83,162.76,162.82,77481.0,141.6007,141.6616,141.6007,141.6529,77481.0
2020-05-18 15:15:00,162.81,162.92,162.8,162.87,51814.0,141.6442,141.7399,141.6355,141.6964,51814.0
2020-05-18 15:20:00,162.87,162.97,162.85,162.97,179836.0,141.6964,141.7834,141.679,141.7834,179836.0
2020-05-18 15:25:00,162.96,163.07,162.9,163.03,206829.0,141.7747,141.8704,141.7225,141.8356,206829.0
2020-05-18 15:30:00,163.04,163.06,162.97,162.99,238502.0,141.8443,141.8617,141.7834,141.8008,238502.0
2020-05-18 15:35:00,163.0,163.01,162.92,162.92,263642.0,141.8095,141.8182,141.7399,141.7399,263642.0
2020-05-18 15:40:00,162.92,162.94,162.8,162.8,207984.0,141.7399,141.7573,141.6355,141.6355,207984.0
2020-05-18 15:45:00,162.8,162.8,162.63,162.74,339357.0,141.6355,141.6355,141.4876,141.5833,339357.0
2020-05-18 15:50:00,162.74,163.07,162.7,163.0,360963.0,141.5833,141.8704,141.5485,141.8095,360963.0
2020-05-18 15:55:00,163.0,163.13,162.96,163.08,637187.0,141.8095,141.9226,141.7747,141.8791,637187.0
2020-05-19 09:30:00,162.5,162.61,162.48,162.56,211503.0,141.3745,141.4702,141.3571,141.4267,211503.0
2020-05-19 09:35:00,162.55,162.73,162.51,162.72,111736.0,141.418,141.5746,141.3832,141.5659,111736.0
2020-05-19 09:40:00,162.71,162.81,162.69,162.78,108113.0,141.5572,141.6442,141.5398,141.6181,108113.0
2020-05-19 09:45:00,162.76,162.87,162.74,162.82,161057.0,141.6007,141.6964,141.5833,141.6529,161057.0
2020-05-19 09:50:00,162.82,162.89,162.8,162.84,96918.0,141.6529,141.7138,141.6355,141.6703,96918.0
2020-05-19 09:55:00,162.84,162.85,162.71,162.78,122061.0,141.6703,141.679,141.5572,141.6181,122061.0
2020-05-19 10:00:00,162.78,162.93,162.77,162.85,143862.0,141.6181,141.7486,141.6094,141.679,143862.0
2020-05-19 10:05:00,162.86,162.89,162.75,162.82,101084.0,141.6877,141.7138,141.592,141.6529,101084.0
2020-05-19 10:10:00,162.83,162.89,162.8,162.89,57725.0,141.6616,141.7138,141.6355,141.7138,57725.0
2020-05-19 10:15:00,162.89,163.08,162.89,163.03,158722.0,141.7138,141.8791,141.7138,141.8356,158722.0
2020-05-19 10:20:00,163.03,163.27,162.98,163.22,119571.0,141.8356,142.0444,141.7921,142.0009,119571.0
2020-05-19 10:25:00,163.25,163.25,163.01,163.01,60959.0,142.027,142.027,141.8182,141.8182,60959.0
2020-05-19 10:30:00,163.01,163.02,162.92,162.98,44941.0,141.8182,141.8269,141.7399,141.7921,44941.0
2020-05-19 10:35:00,162.97,163.01,162.92,162.97,46875.0,141.7834,141.8182,141.7399,141.7834,46875.0
2020-05-19 10:40:00,162.98,163.07,162.93,163.02,56176.0,141.7921,141.8704,141.7486,141.8269,56176.0
2020-05-19 10:45:00,163.04,163.05,162.84,162.9,138339.0,141.8443,141.853,141.6703,141.7225,138339.0
2020-05-19 10:50:00,162.9,162.93,162.75,162.85,133233.0,141.7225,141.7486,141.592,141.679,133233.0
2020-05-19 10:55:00,162.85,162.94,162.85,162.89,49604.0,141.679,141.7573,141.679,141.7138,49604.0
2020-05-19 11:00:00,162.9,162.92,162.82,162.88,56994.0,141.7225,141.7399,141.6529,141.7051,56994.0
2020-05-19 11:05:00,162.88,163.01,162.82,162.98,42568.0,141.7051,141.8182,141.6529,141.7921,42568.0
2020-05-19 11:10:00,162.98,162.98,162.91,162.95,68622.0,141.7921,141.7921,141.7312,141.766,68622.0
2020-05-19 11:15:00,162.95,163.08,162.93,163.07,73036.0,141.766,141.8791,141.7486,141.8704,73036.0
2020-05-19 11:20:00,163.09,163.19,163.05,163.06,40189.0,141.8878,141.9748,141.853,141.8617,40189.0
2020-05-19 11:25:00,163.06,163.15,163.02,163.12,49393.0,141.8617,141.94,141.8269,141.9139,49393.0
2020-05-19 11:30:00,163.13,163.19,163.05,163.16,28437.0,141.9226,141.9748,141.853,141.9487,28437.0
2020-05-19 11:35:00,163.16,163.33,163.14,163.33,42570.0,141.9487,142.0966,141.9313,142.0966,42570.0
2020-05-19 11:40:00,163.33,163.33,163.15,163.22,32271.0,142.0966,142.0966,141.94,142.0009,32271.0
2020-05-19 11:45:00,163.22,163.26,163.18,163.24,77355.0,142.0009,142.0357,141.9661,142.0183,77355.0
2020-05-19 11:50:00,163.23,163.24,163.15,163.16,26113.0,142.0096,142.0183,141.94,141.9487,26113.0
2020-05-19 11:55:00,163.16,163.19,163.11,163.12,67831.0,141.9487,141.9748,141.9052,141.9139,67831.0
2020-05-19 12:00:00,163.1,163.12,163.03,163.05,59252.0,141.8965,141.9139,141.8356,141.853,59252.0
2020-05-19 12:05:00,163.05,163.08,163.03,163.06,17195.0,141.853,141.8791,141.8356,141.8617,17195.0
2020-05-19 12:10:00,163.07,163.15,163.06,163.15,26692.0,141.8704,141.94,141.8617,141.94,26692.0
2020-05-19 12:15:00,163.14,163.33,163.14,163.33,20440.0,141.9313,142.0966,141.9313,142.0966,20440.0
2020-05-19 12:20:00,163.34,163.35,163.09,163.09,30658.0,142.1053,142.114,141.8878,141.8878,30658.0
2020-05-19 12:25:00,163.1,163.17,163.1,163.17,34580.0,141.8965,141.9574,141.8965,141.9574,34580.0
2020-05-19 12:30:00,163.16,163.32,163.14,163.27,51543.0,141.9487,142.0879,141.9313,142.0444,51543.0
2020-05-19 12:35:00,163.27,163.3,163.21,163.29,83017.0,142.0444,142.0705,141.9922,142.0618,83017.0
2020-05-19 12:40:00,163.28,163.4,163.19,163.4,79574.0,142.0531,142.1575,141.9748,142.1575,79574.0
2020-05-19 12:45:00,163.4,163.4,163.31,163.37,55125.0,142.1575,142.1575,142.0792,142.1314,55125.0
2020-05-19 12:50:00,163.35,163.36,163.23,163.28,37046.0,142.114,142.1227,142.0096,142.0531,37046.0
2020-05-19 12:55:00,163.28,163.34,163.24,163.31,45104.0,142.0531,142.1053,142.0183,142.0792,45104.0
2020-05-19 13:00:00,163.32,163.35,163.27,163.32,25736.0,142.0879,142.114,142.0444,142.0879,25736.0
2020-05-19 13:05:00,163.31,163.32,163.21,163.24,25959.0,142.0792,142.0879,141.9922,142.0183,25959.0
2020-05-19 13:10:00,163.25,163.26,163.2,163.22,70937.0,142.027,142.0357,141.9835,142.0009,70937.0
2020-05-19 13:15:00,163.23,163.33,163.22,163.25,36569.0,142.0096,142.0966,142.0009,142.027,36569.0
2020-05-19 13:20:00,163.26,163.34,163.26,163.33,10584.0,142.0357,142.1053,142.0357,142.0966,10584.0
2020-05-19 13:25:00,163.33,163.34,163.3,163.31,13122.0,142.0966,142.1053,142.0705,142.0792,13122.0
2020-05-19 13:30:00,163.33,163.33,163.24,163.27,27802.0,142.0966,142.0966,142.0183,142.0444,27802.0
2020-05-19 13:35:00,163.27,163.28,163.18,163.2,37914.0,142.0444,142.0531,141.9661,141.9835,37914.0
2020-05-19 13:40:00,163.2,163.23,163.12,163.15,27860.0,141.9835,142.0096,141.9139,141.94,27860.0
2020-05-19 13:45:00,163.14,163.15,163.04,163.14,47717.0,141.9313,141.94,141.8443,141.9313,47717.0
2020-05-19 13:50:00,163.14,163.22,163.09,163.22,7774.0,141.9313,142.0009,141.8878,142.0009,7774.0
2020-05-19 13:55:00,163.22,163.22,163.11,163.11,20531.0,142.0009,142.0009,141.9052,141.9052,20531.0
2020-05-19 14:00:00,163.12,163.15,163.08,163.12,15171.0,141.9139,141.94,141.8791,141.9139,15171.0
2020-05-19 14:05:00,163.13,163.15,163.08,163.08,34955.0,141.9226,141.94,141.8791,141.8791,34955.0
2020-05-19 14:10:00,163.08,163.1,163.05,163.06,14935.0,141.8791,141.8965,141.853,141.8617,14935.0
2020-05-19 14:15:00,163.07,163.13,163.04,163.1,47442.0,141.8704,141.9226,141.8443,141.8965,47442.0
2020-05-19 14:20:00,163.1,163.16,163.09,163.16,31614.0,141.8965,141.9487,141.8878,141.9487,31614.0
2020-05-19 14:25:00,163.16,163.18,163.1,163.12,17748.0,141.9487,141.9661,141.8965,141.9139,17748.0
2020-05-19 14:30:00,163.12,163.14,163.08,163.08,21647.0,141.9139,141.9313,141.8791,141.8791,21647.0
2020-05-19 14:35:00,163.08,163.11,163.04,163.06,29311.0,141.8791,141.9052,141.8443,141.8617,29311.0
2020-05-19 14:40:00,163.06,163.1,163.01,163.09,52051.0,141.8617,141.8965,141.8182,141.8878,52051.0
2020-05-19 14:45:00,163.09,163.1,163.01,163.02,29547.0,141.8878,141.8965,141.8182,141.8269,29547.0
2020-05-19 14:50:00,163.01,163.14,163.0,163.14,29652.0,141.8182,141.9313,141.8095,141.9313,29652.0
2020-05-19 14:55:00,163.14,163.25,163.08,163.18,198368.0,141.9313,142.027,141.8791,141.9661,198368.0
2020-05-19 15:00:00,163.18,163.41,163.18,163.31,103386.0,141.9661,142.1662,141.9661,142.0792,103386.0
2020-05-19 15:05:00,163.29,163.3,163.18,163.24,118422.0,142.0618,142.0705,141.9661,142.0183,118422.0
2020-05-19 15:10:00,163.25,163.3,163.12,163.12,110575.0,142.027,142.0705,141.9139,141.9139,110575.0
2020-05-19 15:15:00,163.12,163.27,163.12,163.26,76135.0,141.9139,142.0444,141.9139,142.0357,76135.0
2020-05-19 15:20:00,163.26,163.32,163.23,163.31,55267.0,142.0357,142.0879,142.0096,142.0792,55267.0
2020-05-19 15:25:00,163.31,163.41,163.25,163.29,86725.0,142.0792,142.1662,142.027,142.0618,86725.0
2020-05-19 15:30:00,163.29,163.42,163.28,163.39,174552.0,142.0618,142.1749,142.0531,142.1488,174552.0
2020-05-19 15:35:00,163.39,163.46,163.36,163.41,68035.0,142.1488,142.2097,142.1227,142.1662,68035.0
2020-05-19 15:40:00,163.42,163.46,163.27,163.45,282456.0,142.1749,142.2097,142.0444,142.201,282456.0
2020-05-19 15:45:00,163.45,163.66,163.45,163.58,188399.0,142.201,142.3837,142.201,142.3141,188399.0
2020-05-19 15:50:00,163.59,163.66,163.51,163.65,594779.0,142.3228,142.3837,142.2532,142.375,594779.0
2020-05-19 15:55:00,163.64,163.7,163.54,163.68,774472.0,142.3663,142.4185,142.2793,142.4011,774472.0
2020-05-20 09:30:00,163.16,163.21,163.09,163.2,87316.0,141.9487,141.9922,141.8878,141.9835,87316.0
2020-05-20 09:35:00,163.18,163.24,163.08,163.08,43400.0,141.9661,142.0183,141.8791,141.8791,43400.0
2020-05-20 09:40:00,163.08,163.18,163.03,163.18,75646.0,141.8791,141.9661,141.8356,141.9661,75646.0
2020-05-20 09:45:00,163.15,163.23,163.12,163.22,73536.0,141.94,142.0096,141.9139,142.0009,73536.0
2020-05-20 09:50:00,163.22,163.37,163.18,163.34,88121.0,142.0009,142.1314,141.9661,142.1053,88121.0
2020-05-20 09:55:00,163.34,163.45,163.23,163.29,59143.0,142.1053,142.201,142.0096,142.0618,59143.0
2020-05-20 10:00:00,163.29,163.44,163.29,163.38,62689.0,142.0618,142.1923,142.0618,142.1401,62689.0
2020-05-20 10:05:00,163.38,163.38,163.19,163.2,95160.0,142.1401,142.1401,141.9748,141.9835,95160.0
2020-05-20 10:10:00,163.19,163.26,163.07,163.12,223809.0,141.9748,142.0357,141.8704,141.9139,223809.0
2020-05-20 10:15:00,163.12,163.25,163.12,163.15,83248.0,141.9139,142.027,141.9139,141.94,83248.0
2020-05-20 10:20:00,163.14,163.14,163.02,163.04,79111.0,141.9313,141.9313,141.8269,141.8443,79111.0
2020-05-20 10:25:00,163.04,163.2,163.03,163.14,146514.0,141.8443,141.9835,141.8356,141.9313,146514.0
2020-05-20 10:30:00,163.12,163.13,162.91,163.06,266046.0,141.9139,141.9226,141.7312,141.8617,266046.0
2020-05-20 10:35:00,163.06,163.09,163.02,163.03,91405.0,141.8617,141.8878,141.8269,141.8356,91405.0
2020-05-20 10:40:00,163.03,163.05,163.0,163.05,60973.0,141.8356,141.853,141.8095,141.853,60973.0
2020-05-20 10:45:00,163.04,163.04,162.88,162.96,33415.0,141.8443,141.8443,141.7051,141.7747,33415.0
2020-05-20 10:50:00,162.95,163.07,162.91,163.02,193316.0,141.766,141.8704,141.7312,141.8269,193316.0
2020-05-20 10:55:00,163.01,163.04,162.94,163.04,79967.0,141.8182,141.8443,141.7573,141.8443,79967.0
2020-05-20 11:00:00,163.03,163.1,162.95,163.08,196150.0,141.8356,141.8965,141.766,141.8791,196150.0
2020-05-20 11:05:00,163.09,163.14,163.0,163.03,90077.0,141.8878,141.9313,141.8095,141.8356,90077.0
2020-05-20 11:10:00,163.03,163.08,163.01,163.07,70267.0,141.8356,141.8791,141.8182,141.8704,70267.0
2020-05-20 11:15:00,163.07,163.09,163.01,163.06,37384.0,141.8704,141.8878,141.8182,141.8617,37384.0
2020-05-20 11:20:00,163.07,163.21,163.05,163.2,35302.0,141.8704,141.9922,141.853,141.9835,35302.0
2020-05-20 11:25:00,163.2,163.27,163.15,163.25,68611.0,141.9835,142.0444,141.94,142.027,68611.0
2020-05-20 11:30:00,163.26,163.29,163.2,163.2,21466.0,142.0357,142.0618,141.9835,141.9835,21466.0
2020-05-20 11:35:00,163.21,163.24,163.12,163.24,77559.0,141.9922,142.0183,141.9139,142.0183,77559.0
2020-05-20 11:40:00,163.24,163.3,163.23,163.27,24771.0,142.0183,142.0705,142.0096,142.0444,24771.0
2020-05-20 11:45:00,163.27,163.47,163.25,163.47,82016.0,142.0444,142.2184,142.027,142.2184,82016.0
2020-05-20 11:50:00,163.47,163.5,163.35,163.49,86466.0,142.2184,142.2445,142.114,142.2358,86466.0
2020-05-20 11:55:00,163.5,163.52,163.45,163.52,92171.0,142.2445,142.2619,142.201,142.2619,92171.0
2020-05-20 12:00:00,163.52,163.62,163.5,163.57,143272.0,142.2619,142.3489,142.2445,142.3054,143272.0
2020-05-20 12:05:00,163.57,163.57,163.49,163.52,80426.0,142.3054,142.3054,142.2358,142.2619,80426.0
2020-05-20 12:10:00,163.52,163.6,163.52,163.57,59743.0,142.2619,142.3315,142.2619,142.3054,59743.0
2020-05-20 12:15:00,163.58,163.77,163.57,163.68,55009.0,142.3141,142.4794,142.3054,142.4011,55009.0
2020-05-20 12:20:00,163.68,163.72,163.59,163.69,45509.0,142.4011,142.4359,142.3228,142.4098,45509.0
2020-05-20 12:25:00,163.68,163.68,163.57,163.59,55248.0,142.4011,142.4011,142.3054,142.3228,55248.0
2020-05-20 12:30:00,163.59,163.64,163.41,163.43,67003.0,142.3228,142.3663,142.1662,142.1836,67003.0
2020-05-20 12:35:00,163.44,163.48,163.31,163.34,77247.0,142.1923,142.2271,142.0792,142.1053,77247.0
2020-05-20 12:40:00,163.33,163.35,163.26,163.26,40840.0,142.0966,142.114,142.0357,142.0357,40840.0
2020-05-20 12:45:00,163.25,163.39,163.24,163.36,199700.0,142.027,142.1488,142.0183,142.1227,199700.0
2020-05-20 12:50:00,163.36,163.47,163.28,163.46,57800.0,142.1227,142.2184,142.0531,142.2097,57800.0
2020-05-20 12:55:00,163.46,163.46,163.33,163.41,65325.0,142.2097,142.2097,142.0966,142.1662,65325.0
2020-05-20 13:00:00,163.41,163.77,163.24,163.77,303382.0,142.1662,142.4794,142.0183,142.4794,303382.0
2020-05-20 13:05:00,163.77,163.78,163.56,163.78,142383.0,142.4794,142.4881,142.2967,142.4881,142383.0
2020-05-20 13:10:00,163.77,163.81,163.69,163.79,90108.0,142.4794,142.5142,142.4098,142.4968,90108.0
2020-05-20 13:15:00,163.79,163.99,163.75,163.89,125683.0,142.4968,142.6708,142.462,142.5838,125683.0
2020-05-20 13:20:00,163.88,164.09,163.86,164.02,220603.0,142.5751,142.7578,142.5577,142.6969,220603.0
2020-05-20 13:25:00,164.02,164.33,164.02,164.3,87422.0,142.6969,142.9666,142.6969,142.9405,87422.0
2020-05-20 13:30:00,164.34,164.59,164.31,164.56,74188.0,142.9753,143.1928,142.9492,143.1667,74188.0
2020-05-20 13:35:00,164.55,164.69,164.49,164.68,69753.0,143.158,143.2798,143.1058,143.2711,69753.0
2020-05-20 13:40:00,164.68,164.7,164.54,164.57,192460.0,143.2711,143.2885,143.1493,143.1754,192460.0
2020-05-20 13:45:00,164.57,164.64,164.21,164.23,238751.0,143.1754,143.2363,142.8622,142.8796,238751.0
2020-05-20 13:50:00,164.23,164.24,164.12,164.12,187909.0,142.8796,142.8883,142.7839,142.7839,187909.0
2020-05-20 13:55:00,164.12,164.13,164.01,164.04,87941.0,142.7839,142.7926,142.6882,142.7143,87941.0
2020-05-20 14:00:00,164.04,164.19,163.98,164.15,144989.0,142.7143,142.8448,142.6621,142.81,144989.0
2020-05-20 14:05:00,164.21,164.22,164.08,164.15,73845.0,142.8622,142.8709,142.7491,142.81,73845.0
2020-05-20 14:10:00,164.16,164.36,164.14,164.25,116866.0,142.8187,142.9927,142.8013,142.897,116866.0
2020-05-20 14:15:00,164.23,164.34,164.2,164.29,177860.0,142.8796,142.9753,142.8535,142.9318,177860.0
2020-05-20 14:20:00,164.31,164.45,164.31,164.38,120085.0,142.9492,143.071,142.9492,143.0101,120085.0
2020-05-20 14:25:00,164.38,164.5,164.25,164.28,140978.0,143.0101,143.1145,142.897,142.9231,140978.0
2020-05-20 14:30:00,164.29,164.35,164.25,164.28,214812.0,142.9318,142.984,142.897,142.9231,214812.0
2020-05-20 14:35:00,164.28,164.29,164.18,164.23,214561.0,142.9231,142.9318,142.8361,142.8796,214561.0
2020-05-20 14:40:00,164.22,164.23,164.13,164.14,144441.0,142.8709,142.8796,142.7926,142.8013,144441.0
2020-05-20 14:45:00,164.14,164.15,164.02,164.03,98105.0,142.8013,142.81,142.6969,142.7056,98105.0
2020-05-20 14:50:00,164.04,164.11,163.98,164.1,228598.0,142.7143,142.7752,142.6621,142.7665,228598.0
2020-05-20 14:55:00,164.1,164.38,164.09,164.36,211491.0,142.7665,143.0101,142.7578,142.9927,211491.0
2020-05-20 15:00:00,164.36,164.37,164.14,164.25,87298.0,142.9927,143.0014,142.8013,142.897,87298.0
2020-05-20 15:05:00,164.25,164.25,164.05,164.07,54976.0,142.897,142.897,142.723,142.7404,54976.0
2020-05-20 15:10:00,164.07,164.07,163.94,163.94,33967.0,142.7404,142.7404,142.6273,142.6273,33967.0
2020-05-20 15:15:00,163.95,164.04,163.93,163.95,29239.0,142.636,142.7143,142.6186,142.636,29239.0
2020-05-20 15:20:00,163.95,164.08,163.93,164.08,215056.0,142.636,142.7491,142.6186,142.7491,215056.0
2020-05-20 15:25:00,164.09,164.22,164.04,164.18,384356.0,142.7578,142.8709,142.7143,142.8361,384356.0
2020-05-20 15:30:00,164.18,164.32,164.18,164.29,72495.0,142.8361,142.9579,142.8361,142.9318,72495.0
2020-05-20 15:35:00,164.29,164.33,164.2,164.25,205665.0,142.9318,142.9666,142.8535,142.897,205665.0
2020-05-20 15:40:00,164.25,164.38,164.25,164.36,47463.0,142.897,143.0101,142.897,142.9927,47463.0
2020-05-20 15:45:00,164.36,164.4,164.22,164.22,85280.0,142.9927,143.0275,142.8709,142.8709,85280.0
2020-05-20 15:50:00,164.23,164.29,164.16,164.17,174471.0,142.8796,142.9318,142.8187,142.8274,174471.0
2020-05-20 15:55:00,164.17,164.22,164.05,164.13,453614.0,142.8274,142.8709,142.723,142.7926,453614.0
2020-05-21 09:30:00,164.86,165.03,164.86,164.96,132796.0,143.4277,143.5756,143.4277,143.5147,132796.0
2020-05-21 09:35:00,164.94,164.99,164.76,164.8,118962.0,143.4973,143.5408,143.3407,143.3755,118962.0
2020-05-21 09:40:00,164.78,164.82,164.54,164.59,110520.0,143.3581,143.3929,143.1493,143.1928,110520.0
2020-05-21 09:45:00,164.58,164.72,164.54,164.63,85380.0,143.1841,143.3059,143.1493,143.2276,85380.0
2020-05-21 09:50:00,164.61,164.87,164.61,164.83,122092.0,143.2102,143.4364,143.2102,143.4016,122092.0
2020-05-21 09:55:00,164.8,164.86,164.75,164.84,64607.0,143.3755,143.4277,143.332,143.4103,64607.0
2020-05-21 10:00:00,164.83,164.92,164.75,164.83,119452.0,143.4016,143.4799,143.332,143.4016,119452.0
2020-05-21 10:05:00,164.83,164.86,164.74,164.77,54217.0,143.4016,143.4277,143.3233,143.3494,54217.0
2020-05-21 10:10:00,164.76,164.9,164.68,164.85,312813.0,143.3407,143.4625,143.2711,143.419,312813.0
2020-05-21 10:15:00,164.82,164.9,164.69,164.76,67271.0,143.3929,143.4625,143.2798,143.3407,67271.0
2020-05-21 10:20:00,164.74,164.93,164.72,164.85,51855.0,143.3233,143.4886,143.3059,143.419,51855.0
2020-05-21 10:25:00,164.85,164.91,164.78,164.9,40206.0,143.419,143.4712,143.3581,143.4625,40206.0
2020-05-21 10:30:00,164.92,165.09,164.82,165.06,99241.0,143.4799,143.6278,143.3929,143.6017,99241.0
2020-05-21 10:35:00,165.07,165.36,165.05,165.33,87803.0,143.6104,143.8627,143.593,143.8366,87803.0
2020-05-21 10:40:00,165.33,165.36,165.2,165.2,86224.0,143.8366,143.8627,143.7235,143.7235,86224.0
2020-05-21 10:45:00,165.21,165.25,165.09,165.25,30183.0,143.7322,143.767,143.6278,143.767,30183.0
2020-05-21 10:50:00,165.25,165.3,165.18,165.2,65323.0,143.767,143.8105,143.7061,143.7235,65323.0
2020-05-21 10:55:00,165.21,165.24,165.09,165.09,50251.0,143.7322,143.7583,143.6278,143.6278,50251.0
2020-05-21 11:00:00,165.1,165.19,165.09,165.19,38196.0,143.6365,143.7148,143.6278,143.7148,38196.0
2020-05-21 11:05:00,165.18,165.26,165.14,165.19,55653.0,143.7061,143.7757,143.6713,143.7148,55653.0
2020-05-21 11:10:00,165.2,165.23,165.09,165.13,40319.0,143.7235,143.7496,143.6278,143.6626,40319.0
2020-05-21 11:15:00,165.13,165.34,165.11,165.3,86438.0,143.6626,143.8453,143.6452,143.8105,86438.0
2020-05-21 11:20:00,165.3,165.32,165.21,165.3,65187.0,143.8105,143.8279,143.7322,143.8105,65187.0
2020-05-21 11:25:00,165.3,165.33,165.17,165.18,146046.0,143.8105,143.8366,143.6974,143.7061,146046.0
2020-05-21 11:30:00,165.19,165.22,164.97,165.03,72179.0,143.7148,143.7409,143.5234,143.5756,72179.0
2020-05-21 11:35:00,165.05,165.07,164.98,165.02,26175.0,143.593,143.6104,143.5321,143.5669,26175.0
2020-05-21 11:40:00,165.02,165.04,164.9,164.94,53569.0,143.5669,143.5843,143.4625,143.4973,53569.0
2020-05-21 11:45:00,164.93,165.08,164.9,165.04,139828.0,143.4886,143.6191,143.4625,143.5843,139828.0
2020-05-21 11:50:00,165.04,165.2,165.03,165.14,34102.0,143.5843,143.7235,143.5756,143.6713,34102.0
2020-05-21 11:55:00,165.14,165.19,165.11,165.14,18868.0,143.6713,143.7148,143.6452,143.6713,18868.0
2020-05-21 12:00:00,165.14,165.14,164.99,165.0,31162.0,143.6713,143.6713,143.5408,143.5495,31162.0
2020-05-21 12:05:00,164.99,165.01,164.89,165.0,158908.0,143.5408,143.5582,143.4538,143.5495,158908.0
2020-05-21 12:10:00,164.99,165.05,164.98,165.04,22107.0,143.5408,143.593,143.5321,143.5843,22107.0
2020-05-21 12:15:00,165.05,165.07,164.99,165.04,28222.0,143.593,143.6104,143.5408,143.5843,28222.0
2020-05-21 12:20:00,165.03,165.12,165.03,165.07,20727.0,143.5756,143.6539,143.5756,143.6104,20727.0
2020-05-21 12:25:00,165.08,165.08,164.94,165.06,72733.0,143.6191,143.6191,143.4973,143.6017,72733.0
2020-05-21 12:30:00,165.08,165.1,165.04,165.09,96727.0,143.6191,143.6365,143.5843,143.6278,96727.0
2020-05-21 12:35:00,165.09,165.19,165.03,165.17,86876.0,143.6278,143.7148,143.5756,143.6974,86876.0
2020-05-21 12:40:00,165.16,165.17,165.01,165.05,29924.0,143.6887,143.6974,143.5582,143.593,29924.0
2020-05-21 12:45:00,165.05,165.07,164.94,164.96,23375.0,143.593,143.6104,143.4973,143.5147,23375.0
2020-05-21 12:50:00,164.97,165.02,164.94,164.96,42005.0,143.5234,143.5669,143.4973,143.5147,42005.0
2020-05-21 12:55:00,164.97,165.09,164.96,165.05,22524.0,143.5234,143.6278,143.5147,143.593,22524.0
2020-05-21 13:00:00,165.05,165.07,164.72,164.84,224424.0,143.593,143.6104,143.3059,143.4103,224424.0
2020-05-21 13:05:00,164.87,164.99,164.85,164.88,75135.0,143.4364,143.5408,143.419,143.4451,75135.0
2020-05-21 13:10:00,164.87,164.89,164.75,164.81,96529.0,143.4364,143.4538,143.332,143.3842,96529.0
2020-05-21 13:15:00,164.82,164.84,164.75,164.81,31411.0,143.3929,143.4103,143.332,143.3842,31411.0
2020-05-21 13:20:00,164.82,164.87,164.71,164.79,45073.0,143.3929,143.4364,143.2972,143.3668,45073.0
2020-05-21 13:25:00,164.79,164.83,164.42,164.42,115514.0,143.3668,143.4016,143.0449,143.0449,115514.0
2020-05-21 13:30:00,164.43,164.55,164.36,164.45,157014.0,143.0536,143.158,142.9927,143.071,157014.0
2020-05-21 13:35:00,164.44,164.51,164.3,164.5,82626.0,143.0623,143.1232,142.9405,143.1145,82626.0
2020-05-21 13:40:00,164.51,164.62,164.51,164.61,41701.0,143.1232,143.2189,143.1232,143.2102,41701.0
2020-05-21 13:45:00,164.61,164.77,164.6,164.71,94864.0,143.2102,143.3494,143.2015,143.2972,94864.0
2020-05-21 13:50:00,164.71,164.76,164.67,164.7,74050.0,143.2972,143.3407,143.2624,143.2885,74050.0
2020-05-21 13:55:00,164.72,164.76,164.68,164.75,13029.0,143.3059,143.3407,143.2711,143.332,13029.0
2020-05-21 14:00:00,164.77,164.77,164.67,164.7,52445.0,143.3494,143.3494,143.2624,143.2885,52445.0
2020-05-21 14:05:00,164.7,164.84,164.68,164.79,135662.0,143.2885,143.4103,143.2711,143.3668,135662.0
2020-05-21 14:10:00,164.78,164.83,164.73,164.8,96694.0,143.3581,143.4016,143.3146,143.3755,96694.0
2020-05-21 14:15:00,164.8,164.9,164.8,164.84,179757.0,143.3755,143.4625,143.3755,143.4103,179757.0
2020-05-21 14:20:00,164.84,164.93,164.82,164.88,67794.0,143.4103,143.4886,143.3929,143.4451,67794.0
2020-05-21 14:25:00,164.89,165.03,164.87,164.96,117181.0,143.4538,143.5756,143.4364,143.5147,117181.0
2020-05-21 14:30:00,164.96,164.96,164.86,164.9,65946.0,143.5147,143.5147,143.4277,143.4625,65946.0
2020-05-21 14:35:00,164.92,164.93,164.83,164.86,42706.0,143.4799,143.4886,143.4016,143.4277,42706.0
2020-05-21 14:40:00,164.87,164.89,164.62,164.73,72447.0,143.4364,143.4538,143.2189,143.3146,72447.0
2020-05-21 14:45:00,164.75,164.8,164.7,164.77,37566.0,143.332,143.3755,143.2885,143.3494,37566.0
2020-05-21 14:50:00,164.76,164.8,164.62,164.62,39826.0,143.3407,143.3755,143.2189,143.2189,39826.0
2020-05-21 14:55:00,164.61,164.62,164.39,164.47,315624.0,143.2102,143.2189,143.0188,143.0884,315624.0
2020-05-21 15:00:00,164.47,164.47,164.29,164.43,176749.0,143.0884,143.0884,142.9318,143.0536,176749.0
2020-05-21 15:05:00,164.42,164.46,164.36,164.4,108132.0,143.0449,143.0797,142.9927,143.0275,108132.0
2020-05-21 15:10:00,164.4,164.48,164.38,164.39,85236.0,143.0275,143.0971,143.0101,143.0188,85236.0
2020-05-21 15:15:00,164.39,164.44,164.32,164.32,46821.0,143.0188,143.0623,142.9579,142.9579,46821.0
2020-05-21 15:20:00,164.31,164.45,164.3,164.41,61050.0,142.9492,143.071,142.9405,143.0362,61050.0
2020-05-21 15:25:00,164.42,164.54,164.4,164.52,166417.0,143.0449,143.1493,143.0275,143.1319,166417.0
2020-05-21 15:30:00,164.51,164.55,164.44,164.51,111277.0,143.1232,143.158,143.0623,143.1232,111277.0
2020-05-21 15:35:00,164.5,164.63,164.48,164.53,193060.0,143.1145,143.2276,143.0971,143.1406,193060.0
2020-05-21 15:40:00,164.54,164.58,164.53,164.58,81625.0,143.1493,143.1841,143.1406,143.1841,81625.0
2020-05-21 15:45:00,164.58,164.64,164.55,164.58,142990.0,143.1841,143.2363,143.158,143.1841,142990.0
2020-05-21 15:50:00,164.58,164.64,164.52,164.62,229489.0,143.1841,143.2363,143.1319,143.2189,229489.0
2020-05-21 15:55:00,164.62,164.68,164.56,164.57,492044.0,143.2189,143.2711,143.1667,143.1754,492044.0
2020-05-22 09:30:00,164.72,164.94,164.61,164.88,135506.0,143.3059,143.4973,143.2102,143.4451,135506.0
2020-05-22 09:35:00,164.87,165.0,164.77,164.98,157044.0,143.4364,143.5495,143.3494,143.5321,157044.0
2020-05-22 09:40:00,164.98,165.12,164.91,165.12,89706.0,143.5321,143.6539,143.4712,143.6539,89706.0
2020-05-22 09:45:00,165.12,165.21,165.06,165.08,102843.0,143.6539,143.7322,143.6017,143.6191,102843.0
2020-05-22 09:50:00,165.09,165.23,165.07,165.2,72347.0,143.6278,143.7496,143.6104,143.7235,72347.0
2020-05-22 09:55:00,165.19,165.21,165.09,165.16,127981.0,143.7148,143.7322,143.6278,143.6887,127981.0
2020-05-22 10:00:00,165.15,165.37,165.15,165.34,81565.0,143.68,143.8714,143.68,143.8453,81565.0
2020-05-22 10:05:00,165.33,165.45,165.31,165.43,94813.0,143.8366,143.941,143.8192,143.9236,94813.0
2020-05-22 10:10:00,165.44,165.46,165.35,165.39,103289.0,143.9323,143.9497,143.854,143.8888,103289.0
2020-05-22 10:15:00,165.39,165.4,165.18,165.26,92027.0,143.8888,143.8975,143.7061,143.7757,92027.0
2020-05-22 10:20:00,165.25,165.32,165.22,165.31,58277.0,143.767,143.8279,143.7409,143.8192,58277.0
2020-05-22 10:25:00,165.33,165.46,165.3,165.37,107223.0,143.8366,143.9497,143.8105,143.8714,107223.0
2020-05-22 10:30:00,165.36,165.42,165.32,165.41,40082.0,143.8627,143.9149,143.8279,143.9062,40082.0
2020-05-22 10:35:00,165.41,165.44,165.17,165.17,44509.0,143.9062,143.9323,143.6974,143.6974,44509.0
2020-05-22 10:40:00,165.16,165.29,165.16,165.18,47426.0,143.6887,143.8018,143.6887,143.7061,47426.0
2020-05-22 10:45:00,165.17,165.27,165.15,165.27,59509.0,143.6974,143.7844,143.68,143.7844,59509.0
2020-05-22 10:50:00,165.27,165.28,165.16,165.16,63485.0,143.7844,143.7931,143.6887,143.6887,63485.0
2020-05-22 10:55:00,165.19,165.36,165.19,165.34,66056.0,143.7148,143.8627,143.7148,143.8453,66056.0
2020-05-22 11:00:00,165.33,165.49,165.32,165.47,95522.0,143.8366,143.9758,143.8279,143.9584,95522.0
2020-05-22 11:05:00,165.45,165.58,165.45,165.53,87220.0,143.941,144.0541,143.941,144.0106,87220.0
2020-05-22 11:10:00,165.52,165.63,165.52,165.62,60941.0,144.0019,144.0976,144.0019,144.0889,60941.0
2020-05-22 11:15:00,165.61,165.61,165.46,165.56,36802.0,144.0802,144.0802,143.9497,144.0367,36802.0
2020-05-22 11:20:00,165.55,165.68,165.53,165.59,48086.0,144.028,144.1411,144.0106,144.0628,48086.0
2020-05-22 11:25:00,165.59,165.66,165.47,165.51,46059.0,144.0628,144.1237,143.9584,143.9932,46059.0
2020-05-22 11:30:00,165.51,165.58,165.48,165.56,36522.0,143.9932,144.0541,143.9671,144.0367,36522.0
2020-05-22 11:35:00,165.55,165.58,165.48,165.57,20506.0,144.028,144.0541,143.9671,144.0454,20506.0
2020-05-22 11:40:00,165.58,165.66,165.53,165.63,33898.0,144.0541,144.1237,144.0106,144.0976,33898.0
2020-05-22 11:45:00,165.65,165.67,165.59,165.61,25822.0,144.115,144.1324,144.0628,144.0802,25822.0
2020-05-22 11:50:00,165.61,165.62,165.44,165.45,25206.0,144.0802,144.0889,143.9323,143.941,25206.0
2020-05-22 11:55:00,165.44,165.61,165.41,165.52,117045.0,143.9323,144.0802,143.9062,144.0019,117045.0
2020-05-22 12:00:00,165.51,165.58,165.29,165.29,100201.0,143.9932,144.0541,143.8018,143.8018,100201.0
2020-05-22 12:05:00,165.28,165.3,165.23,165.28,31599.0,143.7931,143.8105,143.7496,143.7931,31599.0
2020-05-22 12:10:00,165.28,165.28,165.13,165.18,37073.0,143.7931,143.7931,143.6626,143.7061,37073.0
2020-05-22 12:15:00,165.17,165.22,165.13,165.19,24096.0,143.6974,143.7409,143.6626,143.7148,24096.0
2020-05-22 12:20:00,165.21,165.26,165.14,165.25,27918.0,143.7322,143.7757,143.6713,143.767,27918.0
2020-05-22 12:25:00,165.25,165.37,165.25,165.33,26000.0,143.767,143.8714,143.767,143.8366,26000.0
2020-05-22 12:30:00,165.33,165.44,165.32,165.42,51404.0,143.8366,143.9323,143.8279,143.9149,51404.0
2020-05-22 12:35:00,165.44,165.48,165.37,165.38,22683.0,143.9323,143.9671,143.8714,143.8801,22683.0
2020-05-22 12:40:00,165.37,165.43,165.36,165.41,21797.0,143.8714,143.9236,143.8627,143.9062,21797.0
2020-05-22 12:45:00,165.41,165.47,165.37,165.46,17124.0,143.9062,143.9584,143.8714,143.9497,17124.0
2020-05-22 12:50:00,165.46,165.46,165.3,165.3,18318.0,143.9497,143.9497,143.8105,143.8105,18318.0
2020-05-22 12:55:00,165.32,165.34,165.18,165.3,46121.0,143.8279,143.8453,143.7061,143.8105,46121.0
2020-05-22 13:00:00,165.29,165.31,165.22,165.3,20079.0,143.8018,143.8192,143.7409,143.8105,20079.0
2020-05-22 13:05:00,165.3,165.4,165.28,165.34,24144.0,143.8105,143.8975,143.7931,143.8453,24144.0
2020-05-22 13:10:00,165.35,165.35,165.24,165.24,19099.0,143.854,143.854,143.7583,143.7583,19099.0
2020-05-22 13:15:00,165.24,165.31,165.21,165.31,87626.0,143.7583,143.8192,143.7322,143.8192,87626.0
2020-05-22 13:20:00,165.31,165.33,165.27,165.32,12983.0,143.8192,143.8366,143.7844,143.8279,12983.0
2020-05-22 13:25:00,165.31,165.38,165.3,165.31,20586.0,143.8192,143.8801,143.8105,143.8192,20586.0
2020-05-22 13:30:00,165.32,165.36,165.31,165.31,7353.0,143.8279,143.8627,143.8192,143.8192,7353.0
2020-05-22 13:35:00,165.3,165.41,165.28,165.37,38531.0,143.8105,143.9062,143.7931,143.8714,38531.0
2020-05-22 13:40:00,165.36,165.38,165.33,165.38,17749.0,143.8627,143.8801,143.8366,143.8801,17749.0
2020-05-22 13:45:00,165.37,165.4,165.32,165.34,43910.0,143.8714,143.8975,143.8279,143.8453,43910.0
2020-05-22 13:50:00,165.36,165.38,165.34,165.35,12892.0,143.8627,143.8801,143.8453,143.854,12892.0
2020-05-22 13:55:00,165.36,165.36,165.25,165.28,103567.0,143.8627,143.8627,143.767,143.7931,103567.0
2020-05-22 14:00:00,165.27,165.31,165.24,165.24,74005.0,143.7844,143.8192,143.7583,143.7583,74005.0
2020-05-22 14:05:00,165.25,165.32,165.24,165.29,25969.0,143.767,143.8279,143.7583,143.8018,25969.0
2020-05-22 14:10:00,165.3,165.33,165.27,165.33,13969.0,143.8105,143.8366,143.7844,143.8366,13969.0
2020-05-22 14:15:00,165.33,165.38,165.32,165.38,42100.0,143.8366,143.8801,143.8279,143.8801,42100.0
2020-05-22 14:20:00,165.38,165.41,165.36,165.36,19093.0,143.8801,143.9062,143.8627,143.8627,19093.0
2020-05-22 14:25:00,165.36,165.38,165.34,165.37,20228.0,143.8627,143.8801,143.8453,143.8714,20228.0
2020-05-22 14:30:00,165.37,165.4,165.36,165.38,18024.0,143.8714,143.8975,143.8627,143.8801,18024.0
2020-05-22 14:35:00,165.37,165.4,165.32,165.33,17042.0,143.8714,143.8975,143.8279,143.8366,17042.0
2020-05-22 14:40:00,165.33,165.36,165.32,165.33,13150.0,143.8366,143.8627,143.8279,143.8366,13150.0
2020-05-22 14:45:00,165.33,165.35,165.32,165.32,80325.0,143.8366,143.854,143.8279,143.8279,80325.0
2020-05-22 14:50:00,165.33,165.35,165.3,165.35,30246.0,143.8366,143.854,143.8105,143.854,30246.0
2020-05-22 14:55:00,165.36,165.45,165.32,165.42,44802.0,143.8627,143.941,143.8279,143.9149,44802.0
2020-05-22 15:00:00,165.43,165.43,165.35,165.4,25468.0,143.9236,143.9236,143.854,143.8975,25468.0
2020-05-22 15:05:00,165.4,165.42,165.39,165.41,7865.0,143.8975,143.9149,143.8888,143.9062,7865.0
2020-05-22 15:10:00,165.42,165.43,165.39,165.4,31073.0,143.9149,143.9236,143.8888,143.8975,31073.0
2020-05-22 15:15:00,165.4,165.41,165.34,165.37,20724.0,143.8975,143.9062,143.8453,143.8714,20724.0
2020-05-22 15:20:00,165.37,165.42,165.37,165.41,26139.0,143.8714,143.9149,143.8714,143.9062,26139.0
2020-05-22 15:25:00,165.41,165.42,165.34,165.34,79416.0,143.9062,143.9149,143.8453,143.8453,79416.0
2020-05-22 15:30:00,165.34,165.37,165.33,165.36,36533.0,143.8453,143.8714,143.8366,143.8627,36533.0
2020-05-22 15:35:00,165.36,165.42,165.35,165.42,24932.0,143.8627,143.9149,143.854,143.9149,24932.0
2020-05-22 15:40:00,165.42,165.44,165.38,165.41,36523.0,143.9149,143.9323,143.8801,143.9062,36523.0
2020-05-22 15:45:00,165.4,165.45,165.38,165.41,36291.0,143.8975,143.941,143.8801,143.9062,36291.0
2020-05-22 15:50:00,165.41,165.47,165.41,165.43,92927.0,143.9062,143.9584,143.9062,143.9236,92927.0
2020-05-22 15:55:00,165.43,165.49,165.42,165.45,299340.0,143.9236,143.9758,143.9149,143.941,299340.0
2020-05-26 09:30:00,163.71,163.77,163.63,163.69,310166.0,142.4272,142.4794,142.3576,142.4098,310166.0
2020-05-26 09:35:00,163.69,163.73,163.61,163.68,99037.0,142.4098,142.4446,142.3402,142.4011,99037.0
2020-05-26 09:40:00,163.68,163.69,163.46,163.47,151765.0,142.4011,142.4098,142.2097,142.2184,151765.0
2020-05-26 09:45:00,163.47,163.52,163.29,163.32,152436.0,142.2184,142.2619,142.0618,142.0879,152436.0
2020-05-26 09:50:00,163.31,163.41,163.29,163.4,56421.0,142.0792,142.1662,142.0618,142.1575,56421.0
2020-05-26 09:55:00,163.41,163.58,163.36,163.47,98725.0,142.1662,142.3141,142.1227,142.2184,98725.0
2020-05-26 10:00:00,163.46,163.53,163.42,163.5,112308.0,142.2097,142.2706,142.1749,142.2445,112308.0
2020-05-26 10:05:00,163.51,163.58,163.44,163.52,72015.0,142.2532,142.3141,142.1923,142.2619,72015.0
2020-05-26 10:10:00,163.53,163.63,163.51,163.52,101931.0,142.2706,142.3576,142.2532,142.2619,101931.0
2020-05-26 10:15:00,163.52,163.55,163.31,163.39,38633.0,142.2619,142.288,142.0792,142.1488,38633.0
2020-05-26 10:20:00,163.39,163.44,163.3,163.41,56313.0,142.1488,142.1923,142.0705,142.1662,56313.0
2020-05-26 10:25:00,163.41,163.47,163.37,163.45,26970.0,142.1662,142.2184,142.1314,142.201,26970.0
2020-05-26 10:30:00,163.44,163.45,163.28,163.32,144653.0,142.1923,142.201,142.0531,142.0879,144653.0
2020-05-26 10:35:00,163.32,163.59,163.31,163.58,64115.0,142.0879,142.3228,142.0792,142.3141,64115.0
2020-05-26 10:40:00,163.58,163.71,163.53,163.71,37244.0,142.3141,142.4272,142.2706,142.4272,37244.0
2020-05-26 10:45:00,163.71,163.79,163.64,163.78,55099.0,142.4272,142.4968,142.3663,142.4881,55099.0
2020-05-26 10:50:00,163.78,163.78,163.61,163.76,40275.0,142.4881,142.4881,142.3402,142.4707,40275.0
2020-05-26 10:55:00,163.77,163.78,163.57,163.59,74010.0,142.4794,142.4881,142.3054,142.3228,74010.0
2020-05-26 11:00:00,163.59,163.63,163.54,163.6,43973.0,142.3228,142.3576,142.2793,142.3315,43973.0
2020-05-26 11:05:00,163.6,163.65,163.54,163.65,49211.0,142.3315,142.375,142.2793,142.375,49211.0
2020-05-26 11:10:00,163.66,163.68,163.58,163.58,130361.0,142.3837,142.4011,142.3141,142.3141,130361.0
2020-05-26 11:15:00,163.58,163.67,163.53,163.55,54024.0,142.3141,142.3924,142.2706,142.288,54024.0
2020-05-26 11:20:00,163.55,163.56,163.42,163.44,79600.0,142.288,142.2967,142.1749,142.1923,79600.0
2020-05-26 11:25:00,163.44,163.53,163.27,163.27,136575.0,142.1923,142.2706,142.0444,142.0444,136575.0
2020-05-26 11:30:00,163.28,163.31,163.14,163.22,110467.0,142.0531,142.0792,141.9313,142.0009,110467.0
2020-05-26 11:35:00,163.22,163.38,163.19,163.33,41202.0,142.0009,142.1401,141.9748,142.0966,41202.0
2020-05-26 11:40:00,163.33,163.34,163.24,163.34,39127.0,142.0966,142.1053,142.0183,142.1053,39127.0
2020-05-26 11:45:00,163.34,163.39,163.3,163.35,34423.0,142.1053,142.1488,142.0705,142.114,34423.0
2020-05-26 11:50:00,163.34,163.36,163.28,163.35,56154.0,142.1053,142.1227,142.0531,142.114,56154.0
2020-05-26 11:55:00,163.35,163.4,163.35,163.39,53236.0,142.114,142.1575,142.114,142.1488,53236.0
2020-05-26 12:00:00,163.38,163.44,163.37,163.41,32734.0,142.1401,142.1923,142.1314,142.1662,32734.0
2020-05-26 12:05:00,163.41,163.5,163.41,163.46,57531.0,142.1662,142.2445,142.1662,142.2097,57531.0
2020-05-26 12:10:00,163.47,163.49,163.42,163.44,38799.0,142.2184,142.2358,142.1749,142.1923,38799.0
2020-05-26 12:15:00,163.44,163.59,163.42,163.59,103272.0,142.1923,142.3228,142.1749,142.3228,103272.0
2020-05-26 12:20:00,163.59,163.63,163.53,163.59,71633.0,142.3228,142.3576,142.2706,142.3228,71633.0
2020-05-26 12:25:00,163.6,163.63,163.49,163.5,44801.0,142.3315,142.3576,142.2358,142.2445,44801.0
2020-05-26 12:30:00,163.5,163.51,163.43,163.47,65295.0,142.2445,142.2532,142.1836,142.2184,65295.0
2020-05-26 12:35:00,163.47,163.49,163.36,163.37,143191.0,142.2184,142.2358,142.1227,142.1314,143191.0
2020-05-26 12:40:00,163.36,163.41,163.31,163.32,36428.0,142.1227,142.1662,142.0792,142.0879,36428.0
2020-05-26 12:45:00,163.31,163.34,163.23,163.26,22427.0,142.0792,142.1053,142.0096,142.0357,22427.0
2020-05-26 12:50:00,163.26,163.27,163.14,163.15,27083.0,142.0357,142.0444,141.9313,141.94,27083.0
2020-05-26 12:55:00,163.14,163.14,162.98,162.98,82200.0,141.9313,141.9313,141.7921,141.7921,82200.0
2020-05-26 13:00:00,162.97,163.14,162.97,163.12,29995.0,141.7834,141.9313,141.7834,141.9139,29995.0
2020-05-26 13:05:00,163.12,163.17,163.08,163.16,24032.0,141.9139,141.9574,141.8791,141.9487,24032.0
2020-05-26 13:10:00,163.15,163.17,163.05,163.11,55696.0,141.94,141.9574,141.853,141.9052,55696.0
2020-05-26 13:15:00,163.1,163.21,163.08,163.12,54933.0,141.8965,141.9922,141.8791,141.9139,54933.0
2020-05-26 13:20:00,163.13,163.14,163.06,163.07,29362.0,141.9226,141.9313,141.8617,141.8704,29362.0
2020-05-26 13:25:00,163.07,163.12,163.05,163.08,22016.0,141.8704,141.9139,141.853,141.8791,22016.0
2020-05-26 13:30:00,163.08,163.13,163.07,163.08,21021.0,141.8791,141.9226,141.8704,141.8791,21021.0
2020-05-26 13:35:00,163.08,163.14,163.07,163.09,20111.0,141.8791,141.9313,141.8704,141.8878,20111.0
2020-05-26 13:40:00,163.09,163.11,163.04,163.08,18357.0,141.8878,141.9052,141.8443,141.8791,18357.0
2020-05-26 13:45:00,163.08,163.13,163.02,163.12,32620.0,141.8791,141.9226,141.8269,141.9139,32620.0
2020-05-26 13:50:00,163.12,163.13,163.02,163.04,35445.0,141.9139,141.9226,141.8269,141.8443,35445.0
2020-05-26 13:55:00,163.05,163.09,163.04,163.08,31086.0,141.853,141.8878,141.8443,141.8791,31086.0
2020-05-26 14:00:00,163.09,163.11,163.04,163.11,53616.0,141.8878,141.9052,141.8443,141.9052,53616.0
2020-05-26 14:05:00,163.12,163.14,163.09,163.09,16512.0,141.9139,141.9313,141.8878,141.8878,16512.0
2020-05-26 14:10:00,163.09,163.11,163.06,163.07,34048.0,141.8878,141.9052,141.8617,141.8704,34048.0
2020-05-26 14:15:00,163.08,163.11,163.03,163.04,21199.0,141.8791,141.9052,141.8356,141.8443,21199.0
2020-05-26 14:20:00,163.04,163.07,163.01,163.04,52393.0,141.8443,141.8704,141.8182,141.8443,52393.0
2020-05-26 14:25:00,163.05,163.1,163.03,163.07,37850.0,141.853,141.8965,141.8356,141.8704,37850.0
2020-05-26 14:30:00,163.09,163.13,163.06,163.12,32335.0,141.8878,141.9226,141.8617,141.9139,32335.0
2020-05-26 14:35:00,163.11,163.16,163.1,163.13,107975.0,141.9052,141.9487,141.8965,141.9226,107975.0
2020-05-26 14:40:00,163.14,163.17,163.1,163.15,55386.0,141.9313,141.9574,141.8965,141.94,55386.0
2020-05-26 14:45:00,163.16,163.28,163.13,163.21,69936.0,141.9487,142.0531,141.9226,141.9922,69936.0
2020-05-26 14:50:00,163.21,163.22,163.08,163.13,48646.0,141.9922,142.0009,141.8791,141.9226,48646.0
2020-05-26 14:55:00,163.12,163.23,163.09,163.19,96833.0,141.9139,142.0096,141.8878,141.9748,96833.0
2020-05-26 15:00:00,163.19,163.27,163.17,163.27,39504.0,141.9748,142.0444,141.9574,142.0444,39504.0
2020-05-26 15:05:00,163.26,163.34,163.23,163.33,47343.0,142.0357,142.1053,142.0096,142.0966,47343.0
2020-05-26 15:10:00,163.34,163.43,163.29,163.43,27197.0,142.1053,142.1836,142.0618,142.1836,27197.0
2020-05-26 15:15:00,163.43,163.5,163.41,163.42,36815.0,142.1836,142.2445,142.1662,142.1749,36815.0
2020-05-26 15:20:00,163.42,163.44,163.37,163.38,34800.0,142.1749,142.1923,142.1314,142.1401,34800.0
2020-05-26 15:25:00,163.38,163.45,163.35,163.38,151702.0,142.1401,142.201,142.114,142.1401,151702.0
2020-05-26 15:30:00,163.38,163.57,163.37,163.54,127732.0,142.1401,142.3054,142.1314,142.2793,127732.0
2020-05-26 15:35:00,163.52,163.65,163.5,163.65,37921.0,142.2619,142.375,142.2445,142.375,37921.0
2020-05-26 15:40:00,163.65,163.78,163.63,163.7,51273.0,142.375,142.4881,142.3576,142.4185,51273.0
2020-05-26 15:45:00,163.69,163.69,163.21,163.46,266271.0,142.4098,142.4098,141.9922,142.2097,266271.0
2020-05-26 15:50:00,163.46,163.48,163.35,163.39,368832.0,142.2097,142.2271,142.114,142.1488,368832.0
2020-05-26 15:55:00,163.39,163.42,163.28,163.33,858845.0,142.1488,142.1749,142.0531,142.0966,858845.0
2020-05-27 09:30:00,162.78,162.83,162.59,162.67,165139.0,141.6181,141.6616,141.4528,141.5224,165139.0
2020-05-27 09:35:00,162.67,162.83,162.63,162.76,145997.0,141.5224,141.6616,141.4876,141.6007,145997.0
2020-05-27 09:40:00,162.77,162.95,162.72,162.87,138048.0,141.6094,141.766,141.5659,141.6964,138048.0
2020-05-27 09:45:00,162.87,163.3,162.85,163.14,200245.0,141.6964,142.0705,141.679,141.9313,200245.0
2020-05-27 09:50:00,163.14,163.25,163.04,163.12,142785.0,141.9313,142.027,141.8443,141.9139,142785.0
2020-05-27 09:55:00,163.12,163.24,163.03,163.18,86038.0,141.9139,142.0183,141.8356,141.9661,86038.0
2020-05-27 10:00:00,163.18,163.28,163.03,163.14,174822.0,141.9661,142.0531,141.8356,141.9313,174822.0
2020-05-27 10:05:00,163.15,163.26,163.11,163.22,81092.0,141.94,142.0357,141.9052,142.0009,81092.0
2020-05-27 10:10:00,163.23,163.23,163.16,163.18,31035.0,142.0096,142.0096,141.9487,141.9661,31035.0
2020-05-27 10:15:00,163.18,163.28,163.06,163.15,89059.0,141.9661,142.0531,141.8617,141.94,89059.0
2020-05-27 10:20:00,163.14,163.24,163.1,163.19,56797.0,141.9313,142.0183,141.8965,141.9748,56797.0
2020-05-27 10:25:00,163.19,163.28,163.14,163.18,150428.0,141.9748,142.0531,141.9313,141.9661,150428.0
2020-05-27 10:30:00,163.18,163.49,163.16,163.4,301159.0,141.9661,142.2358,141.9487,142.1575,301159.0
2020-05-27 10:35:00,163.4,163.64,163.4,163.57,239084.0,142.1575,142.3663,142.1575,142.3054,239084.0
2020-05-27 10:40:00,163.58,163.66,163.48,163.49,126853.0,142.3141,142.3837,142.2271,142.2358,126853.0
2020-05-27 10:45:00,163.49,163.77,163.49,163.71,85864.0,142.2358,142.4794,142.2358,142.4272,85864.0
2020-05-27 10:50:00,163.71,163.86,163.63,163.72,191333.0,142.4272,142.5577,142.3576,142.4359,191333.0
2020-05-27 10:55:00,163.72,163.77,163.57,163.72,158101.0,142.4359,142.4794,142.3054,142.4359,158101.0
2020-05-27 11:00:00,163.74,163.79,163.64,163.67,110504.0,142.4533,142.4968,142.3663,142.3924,110504.0
2020-05-27 11:05:00,163.69,163.82,163.59,163.63,113118.0,142.4098,142.5229,142.3228,142.3576,113118.0
2020-05-27 11:10:00,163.63,163.65,163.5,163.54,83329.0,142.3576,142.375,142.2445,142.2793,83329.0
2020-05-27 11:15:00,163.55,163.68,163.54,163.6,47585.0,142.288,142.4011,142.2793,142.3315,47585.0
2020-05-27 11:20:00,163.59,163.66,163.48,163.54,77413.0,142.3228,142.3837,142.2271,142.2793,77413.0
2020-05-27 11:25:00,163.54,163.59,163.46,163.56,156523.0,142.2793,142.3228,142.2097,142.2967,156523.0
2020-05-27 11:30:00,163.56,163.62,163.5,163.5,66316.0,142.2967,142.3489,142.2445,142.2445,66316.0
2020-05-27 11:35:00,163.48,163.82,163.45,163.7,231105.0,142.2271,142.5229,142.201,142.4185,231105.0
2020-05-27 11:40:00,163.7,163.71,163.57,163.57,42959.0,142.4185,142.4272,142.3054,142.3054,42959.0
2020-05-27 11:45:00,163.57,163.6,163.41,163.47,42651.0,142.3054,142.3315,142.1662,142.2184,42651.0
2020-05-27 11:50:00,163.47,163.51,163.45,163.47,21882.0,142.2184,142.2532,142.201,142.2184,21882.0
2020-05-27 11:55:00,163.47,163.51,163.39,163.4,31810.0,142.2184,142.2532,142.1488,142.1575,31810.0
2020-05-27 12:00:00,163.41,163.47,163.4,163.42,37495.0,142.1662,142.2184,142.1575,142.1749,37495.0
2020-05-27 12:05:00,163.43,163.44,163.32,163.32,39319.0,142.1836,142.1923,142.0879,142.0879,39319.0
2020-05-27 12:10:00,163.32,163.46,163.31,163.45,49793.0,142.0879,142.2097,142.0792,142.201,49793.0
2020-05-27 12:15:00,163.46,163.52,163.38,163.48,30486.0,142.2097,142.2619,142.1401,142.2271,30486.0
2020-05-27 12:20:00,163.47,163.56,163.46,163.5,42998.0,142.2184,142.2967,142.2097,142.2445,42998.0
2020-05-27 12:25:00,163.5,163.61,163.49,163.6,39479.0,142.2445,142.3402,142.2358,142.3315,39479.0
2020-05-27 12:30:00,163.6,163.69,163.6,163.65,23680.0,142.3315,142.4098,142.3315,142.375,23680.0
2020-05-27 12:35:00,163.65,163.65,163.52,163.57,33098.0,142.375,142.375,142.2619,142.3054,33098.0
2020-05-27 12:40:00,163.57,163.57,163.47,163.5,34695.0,142.3054,142.3054,142.2184,142.2445,34695.0
2020-05-27 12:45:00,163.5,163.65,163.48,163.65,19910.0,142.2445,142.375,142.2271,142.375,19910.0
2020-05-27 12:50:00,163.65,163.69,163.64,163.66,17794.0,142.375,142.4098,142.3663,142.3837,17794.0
2020-05-27 12:55:00,163.66,163.7,163.61,163.61,19946.0,142.3837,142.4185,142.3402,142.3402,19946.0
2020-05-27 13:00:00,163.62,163.91,163.51,163.54,239979.0,142.3489,142.6012,142.2532,142.2793,239979.0
2020-05-27 13:05:00,163.52,163.68,163.47,163.59,329127.0,142.2619,142.4011,142.2184,142.3228,329127.0
2020-05-27 13:10:00,163.59,163.63,163.51,163.55,86863.0,142.3228,142.3576,142.2532,142.288,86863.0
2020-05-27 13:15:00,163.56,163.59,163.48,163.53,33326.0,142.2967,142.3228,142.2271,142.2706,33326.0
2020-05-27 13:20:00,163.52,163.58,163.43,163.48,37346.0,142.2619,142.3141,142.1836,142.2271,37346.0
2020-05-27 13:25:00,163.47,163.59,163.46,163.54,17283.0,142.2184,142.3228,142.2097,142.2793,17283.0
2020-05-27 13:30:00,163.54,163.66,163.46,163.58,38369.0,142.2793,142.3837,142.2097,142.3141,38369.0
2020-05-27 13:35:00,163.55,163.6,163.42,163.47,33541.0,142.288,142.3315,142.1749,142.2184,33541.0
2020-05-27 13:40:00,163.47,163.68,163.47,163.65,37536.0,142.2184,142.4011,142.2184,142.375,37536.0
2020-05-27 13:45:00,163.64,163.69,163.59,163.62,30419.0,142.3663,142.4098,142.3228,142.3489,30419.0
2020-05-27 13:50:00,163.63,163.72,163.58,163.59,15500.0,142.3576,142.4359,142.3141,142.3228,15500.0
2020-05-27 13:55:00,163.6,163.6,163.47,163.56,29779.0,142.3315,142.3315,142.2184,142.2967,29779.0
2020-05-27 14:00:00,163.56,163.61,163.46,163.48,49422.0,142.2967,142.3402,142.2097,142.2271,49422.0
2020-05-27 14:05:00,163.49,163.58,163.48,163.58,47788.0,142.2358,142.3141,142.2271,142.3141,47788.0
2020-05-27 14:10:00,163.58,163.63,163.53,163.59,39484.0,142.3141,142.3576,142.2706,142.3228,39484.0
2020-05-27 14:15:00,163.59,163.62,163.52,163.53,37397.0,142.3228,142.3489,142.2619,142.2706,37397.0
2020-05-27 14:20:00,163.53,163.66,163.49,163.62,71534.0,142.2706,142.3837,142.2358,142.3489,71534.0
2020-05-27 14:25:00,163.61,163.64,163.56,163.57,45929.0,142.3402,142.3663,142.2967,142.3054,45929.0
2020-05-27 14:30:00,163.56,163.63,163.5,163.5,42358.0,142.2967,142.3576,142.2445,142.2445,42358.0
2020-05-27 14:35:00,163.5,163.56,163.47,163.52,32001.0,142.2445,142.2967,142.2184,142.2619,32001.0
2020-05-27 14:40:00,163.51,163.52,163.33,163.33,46123.0,142.2532,142.2619,142.0966,142.0966,46123.0
2020-05-27 14:45:00,163.33,163.35,163.23,163.24,40755.0,142.0966,142.114,142.0096,142.0183,40755.0
2020-05-27 14:50:00,163.22,163.32,163.18,163.31,62143.0,142.0009,142.0879,141.9661,142.0792,62143.0
2020-05-27 14:55:00,163.31,163.48,163.31,163.39,188869.0,142.0792,142.2271,142.0792,142.1488,188869.0
2020-05-27 15:00:00,163.38,163.41,163.31,163.33,94886.0,142.1401,142.1662,142.0792,142.0966,94886.0
2020-05-27 15:05:00,163.33,163.47,163.28,163.45,66376.0,142.0966,142.2184,142.0531,142.201,66376.0
2020-05-27 15:10:00,163.46,163.48,163.43,163.43,29072.0,142.2097,142.2271,142.1836,142.1836,29072.0
2020-05-27 15:15:00,163.44,163.47,163.32,163.32,61164.0,142.1923,142.2184,142.0879,142.0879,61164.0
2020-05-27 15:20:00,163.33,163.36,163.27,163.28,39547.0,142.0966,142.1227,142.0444,142.0531,39547.0
2020-05-27 15:25:00,163.28,163.31,163.25,163.27,40906.0,142.0531,142.0792,142.027,142.0444,40906.0
2020-05-27 15:30:00,163.27,163.37,163.26,163.32,86684.0,142.0444,142.1314,142.0357,142.0879,86684.0
2020-05-27 15:35:00,163.32,163.37,163.3,163.35,96549.0,142.0879,142.1314,142.0705,142.114,96549.0
2020-05-27 15:40:00,163.35,163.36,163.14,163.14,98244.0,142.114,142.1227,141.9313,141.9313,98244.0
2020-05-27 15:45:00,163.14,163.29,163.1,163.26,87557.0,141.9313,142.0618,141.8965,142.0357,87557.0
2020-05-27 15:50:00,163.25,163.31,163.15,163.16,190438.0,142.027,142.0792,141.94,141.9487,190438.0
2020-05-27 15:55:00,163.16,163.17,162.99,163.09,366797.0,141.9487,141.9574,141.8008,141.8878,366797.0
2020-05-28 09:30:00,161.96,162.21,161.95,162.21,262829.0,140.9047,141.1222,140.896,141.1222,262829.0
2020-05-28 09:35:00,162.22,162.42,162.2,162.4,83235.0,141.1309,141.3049,141.1135,141.2875,83235.0
2020-05-28 09:40:00,162.38,162.43,162.09,162.09,272683.0,141.2701,141.3136,141.0178,141.0178,272683.0
2020-05-28 09:45:00,162.09,162.27,162.08,162.27,66754.0,141.0178,141.1744,141.0091,141.1744,66754.0
2020-05-28 09:50:00,162.25,162.35,162.23,162.34,74961.0,141.157,141.244,141.1396,141.2353,74961.0
2020-05-28 09:55:00,162.36,162.47,162.36,162.38,196088.0,141.2527,141.3484,141.2527,141.2701,196088.0
2020-05-28 10:00:00,162.39,162.44,162.35,162.42,76871.0,141.2788,141.3223,141.244,141.3049,76871.0
2020-05-28 10:05:00,162.43,162.46,162.19,162.28,194588.0,141.3136,141.3397,141.1048,141.1831,194588.0
2020-05-28 10:10:00,162.26,162.45,162.26,162.41,97784.0,141.1657,141.331,141.1657,141.2962,97784.0
2020-05-28 10:15:00,162.41,162.47,162.37,162.45,55772.0,141.2962,141.3484,141.2614,141.331,55772.0
2020-05-28 10:20:00,162.47,162.5,162.29,162.36,129598.0,141.3484,141.3745,141.1918,141.2527,129598.0
2020-05-28 10:25:00,162.36,162.37,162.15,162.15,103235.0,141.2527,141.2614,141.07,141.07,103235.0
2020-05-28 10:30:00,162.13,162.32,162.12,162.31,68348.0,141.0526,141.2179,141.0439,141.2092,68348.0
2020-05-28 10:35:00,162.31,162.42,162.28,162.38,61744.0,141.2092,141.3049,141.1831,141.2701,61744.0
2020-05-28 10:40:00,162.37,162.37,162.23,162.29,41900.0,141.2614,141.2614,141.1396,141.1918,41900.0
2020-05-28 10:45:00,162.29,162.39,162.27,162.39,74717.0,141.1918,141.2788,141.1744,141.2788,74717.0
2020-05-28 10:50:00,162.38,162.48,162.38,162.42,81330.0,141.2701,141.3571,141.2701,141.3049,81330.0
2020-05-28 10:55:00,162.41,162.49,162.38,162.42,99526.0,141.2962,141.3658,141.2701,141.3049,99526.0
2020-05-28 11:00:00,162.43,162.57,162.38,162.39,65248.0,141.3136,141.4354,141.2701,141.2788,65248.0
2020-05-28 11:05:00,162.37,162.37,162.24,162.35,80779.0,141.2614,141.2614,141.1483,141.244,80779.0
2020-05-28 11:10:00,162.35,162.43,162.32,162.37,53868.0,141.244,141.3136,141.2179,141.2614,53868.0
2020-05-28 11:15:00,162.36,162.4,162.27,162.27,94551.0,141.2527,141.2875,141.1744,141.1744,94551.0
2020-05-28 11:20:00,162.27,162.38,162.27,162.32,112433.0,141.1744,141.2701,141.1744,141.2179,112433.0
2020-05-28 11:25:00,162.32,162.42,162.31,162.39,194247.0,141.2179,141.3049,141.2092,141.2788,194247.0
2020-05-28 11:30:00,162.39,162.45,162.39,162.41,147916.0,141.2788,141.331,141.2788,141.2962,147916.0
2020-05-28 11:35:00,162.42,162.45,162.37,162.4,145964.0,141.3049,141.331,141.2614,141.2875,145964.0
2020-05-28 11:40:00,162.42,162.44,162.33,162.38,106071.0,141.3049,141.3223,141.2266,141.2701,106071.0
2020-05-28 11:45:00,162.37,162.44,162.35,162.41,36243.0,141.2614,141.3223,141.244,141.2962,36243.0
2020-05-28 11:50:00,162.4,162.41,162.21,162.22,72001.0,141.2875,141.2962,141.1222,141.1309,72001.0
2020-05-28 11:55:00,162.21,162.27,162.14,162.2,55113.0,141.1222,141.1744,141.0613,141.1135,55113.0
2020-05-28 12:00:00,162.2,162.2,162.07,162.12,56871.0,141.1135,141.1135,141.0004,141.0439,56871.0
2020-05-28 12:05:00,162.13,162.13,162.06,162.1,84081.0,141.0526,141.0526,140.9917,141.0265,84081.0
2020-05-28 12:10:00,162.1,162.14,162.05,162.09,40477.0,141.0265,141.0613,140.983,141.0178,40477.0
2020-05-28 12:15:00,162.08,162.08,162.01,162.03,99851.0,141.0091,141.0091,140.9482,140.9656,99851.0
2020-05-28 12:20:00,162.02,162.04,161.93,161.97,69053.0,140.9569,140.9743,140.8786,140.9134,69053.0
2020-05-28 12:25:00,161.97,162.04,161.95,162.03,98088.0,140.9134,140.9743,140.896,140.9656,98088.0
2020-05-28 12:30:00,162.04,162.13,162.03,162.09,56927.0,140.9743,141.0526,140.9656,141.0178,56927.0
2020-05-28 12:35:00,162.09,162.1,161.9,161.92,143518.0,141.0178,141.0265,140.8525,140.8699,143518.0
2020-05-28 12:40:00,161.92,161.92,161.77,161.8,121125.0,140.8699,140.8699,140.7394,140.7655,121125.0
2020-05-28 12:45:00,161.8,161.86,161.68,161.73,150742.0,140.7655,140.8177,140.6611,140.7046,150742.0
2020-05-28 12:50:00,161.72,161.85,161.66,161.84,110093.0,140.6959,140.809,140.6437,140.8003,110093.0
2020-05-28 12:55:00,161.85,161.99,161.83,161.92,83470.0,140.809,140.9308,140.7916,140.8699,83470.0
2020-05-28 13:00:00,161.93,162.04,161.77,161.93,147553.0,140.8786,140.9743,140.7394,140.8786,147553.0
2020-05-28 13:05:00,161.92,162.11,161.91,162.09,133274.0,140.8699,141.0352,140.8612,141.0178,133274.0
2020-05-28 13:10:00,162.1,162.18,162.1,162.12,58445.0,141.0265,141.0961,141.0265,141.0439,58445.0
2020-05-28 13:15:00,162.14,162.22,162.13,162.17,23699.0,141.0613,141.1309,141.0526,141.0874,23699.0
2020-05-28 13:20:00,162.17,162.2,162.12,162.15,108604.0,141.0874,141.1135,141.0439,141.07,108604.0
2020-05-28 13:25:00,162.16,162.17,162.08,162.13,77479.0,141.0787,141.0874,141.0091,141.0526,77479.0
2020-05-28 13:30:00,162.13,162.22,162.11,162.11,104478.0,141.0526,141.1309,141.0352,141.0352,104478.0
2020-05-28 13:35:00,162.12,162.22,162.12,162.19,46400.0,141.0439,141.1309,141.0439,141.1048,46400.0
2020-05-28 13:40:00,162.18,162.27,162.16,162.26,32901.0,141.0961,141.1744,141.0787,141.1657,32901.0
2020-05-28 13:45:00,162.25,162.31,162.21,162.26,61239.0,141.157,141.2092,141.1222,141.1657,61239.0
2020-05-28 13:50:00,162.27,162.3,162.24,162.24,25621.0,141.1744,141.2005,141.1483,141.1483,25621.0
2020-05-28 13:55:00,162.24,162.27,162.19,162.19,47730.0,141.1483,141.1744,141.1048,141.1048,47730.0
2020-05-28 14:00:00,162.2,162.2,162.07,162.07,63305.0,141.1135,141.1135,141.0004,141.0004,63305.0
2020-05-28 14:05:00,162.09,162.19,162.06,162.14,73561.0,141.0178,141.1048,140.9917,141.0613,73561.0
2020-05-28 14:10:00,162.13,162.2,162.05,162.05,88012.0,141.0526,141.1135,140.983,140.983,88012.0
2020-05-28 14:15:00,162.06,162.14,162.03,162.1,110254.0,140.9917,141.0613,140.9656,141.0265,110254.0
2020-05-28 14:20:00,162.1,162.11,162.06,162.1,16216.0,141.0265,141.0352,140.9917,141.0265,16216.0
2020-05-28 14:25:00,162.09,162.12,162.07,162.09,107619.0,141.0178,141.0439,141.0004,141.0178,107619.0
2020-05-28 14:30:00,162.11,162.19,162.08,162.17,193418.0,141.0352,141.1048,141.0091,141.0874,193418.0
2020-05-28 14:35:00,162.16,162.22,162.11,162.17,126971.0,141.0787,141.1309,141.0352,141.0874,126971.0
2020-05-28 14:40:00,162.17,162.18,162.12,162.14,72937.0,141.0874,141.0961,141.0439,141.0613,72937.0
2020-05-28 14:45:00,162.16,162.19,162.13,162.18,77310.0,141.0787,141.1048,141.0526,141.0961,77310.0
2020-05-28 14:50:00,162.17,162.2,162.15,162.17,126295.0,141.0874,141.1135,141.07,141.0874,126295.0
2020-05-28 14:55:00,162.16,162.19,161.97,161.98,266592.0,141.0787,141.1048,140.9134,140.9221,266592.0
2020-05-28 15:00:00,161.98,162.11,161.93,162.04,76555.0,140.9221,141.0352,140.8786,140.9743,76555.0
2020-05-28 15:05:00,162.05,162.06,161.94,162.05,26632.0,140.983,140.9917,140.8873,140.983,26632.0
2020-05-28 15:10:00,162.06,162.07,161.92,161.98,39326.0,140.9917,141.0004,140.8699,140.9221,39326.0
2020-05-28 15:15:00,161.99,162.1,161.98,162.1,43369.0,140.9308,141.0265,140.9221,141.0265,43369.0
2020-05-28 15:20:00,162.1,162.14,162.05,162.13,45316.0,141.0265,141.0613,140.983,141.0526,45316.0
2020-05-28 15:25:00,162.13,162.19,162.12,162.16,31421.0,141.0526,141.1048,141.0439,141.0787,31421.0
2020-05-28 15:30:00,162.17,162.35,162.13,162.35,136760.0,141.0874,141.244,141.0526,141.244,136760.0
2020-05-28 15:35:00,162.34,162.37,162.32,162.34,165483.0,141.2353,141.2614,141.2179,141.2353,165483.0
2020-05-28 15:40:00,162.36,162.41,162.31,162.39,155790.0,141.2527,141.2962,141.2092,141.2788,155790.0
2020-05-28 15:45:00,162.39,162.49,162.36,162.47,214175.0,141.2788,141.3658,141.2527,141.3484,214175.0
2020-05-28 15:50:00,162.48,162.51,162.42,162.49,251646.0,141.3571,141.3832,141.3049,141.3658,251646.0
2020-05-28 15:55:00,162.48,162.48,162.35,162.44,776159.0,141.3571,141.3571,141.244,141.3223,776159.0
2020-05-29 09:30:00,162.75,162.96,162.7,162.92,93159.0,141.592,141.7747,141.5485,141.7399,93159.0
2020-05-29 09:35:00,162.92,162.95,162.76,162.84,134281.0,141.7399,141.766,141.6007,141.6703,134281.0
2020-05-29 09:40:00,162.84,162.96,162.81,162.88,134695.0,141.6703,141.7747,141.6442,141.7051,134695.0
2020-05-29 09:45:00,162.87,162.92,162.51,162.7,165854.0,141.6964,141.7399,141.3832,141.5485,165854.0
2020-05-29 09:50:00,162.7,162.72,162.49,162.5,114439.0,141.5485,141.5659,141.3658,141.3745,114439.0
2020-05-29 09:55:00,162.49,162.54,162.35,162.47,443255.0,141.3658,141.4093,141.244,141.3484,443255.0
2020-05-29 10:00:00,162.47,162.79,162.46,162.75,126840.0,141.3484,141.6268,141.3397,141.592,126840.0
2020-05-29 10:05:00,162.73,162.87,162.68,162.76,84062.0,141.5746,141.6964,141.5311,141.6007,84062.0
2020-05-29 10:10:00,162.76,162.81,162.62,162.63,89482.0,141.6007,141.6442,141.4789,141.4876,89482.0
2020-05-29 10:15:00,162.63,162.67,162.38,162.47,138503.0,141.4876,141.5224,141.2701,141.3484,138503.0
2020-05-29 10:20:00,162.48,162.6,162.42,162.58,56419.0,141.3571,141.4615,141.3049,141.4441,56419.0
2020-05-29 10:25:00,162.58,162.68,162.54,162.62,104881.0,141.4441,141.5311,141.4093,141.4789,104881.0
2020-05-29 10:30:00,162.62,162.73,162.53,162.71,115520.0,141.4789,141.5746,141.4006,141.5572,115520.0
2020-05-29 10:35:00,162.71,162.74,162.47,162.64,151803.0,141.5572,141.5833,141.3484,141.4963,151803.0
2020-05-29 10:40:00,162.65,162.73,162.59,162.68,81431.0,141.505,141.5746,141.4528,141.5311,81431.0
2020-05-29 10:45:00,162.66,162.81,162.64,162.74,51978.0,141.5137,141.6442,141.4963,141.5833,51978.0
2020-05-29 10:50:00,162.74,162.93,162.74,162.89,76835.0,141.5833,141.7486,141.5833,141.7138,76835.0
2020-05-29 10:55:00,162.88,163.11,162.86,163.09,232662.0,141.7051,141.9052,141.6877,141.8878,232662.0
2020-05-29 11:00:00,163.08,163.12,162.89,163.1,142364.0,141.8791,141.9139,141.7138,141.8965,142364.0
2020-05-29 11:05:00,163.11,163.16,162.89,162.92,244730.0,141.9052,141.9487,141.7138,141.7399,244730.0
2020-05-29 11:10:00,162.91,162.97,162.82,162.85,76452.0,141.7312,141.7834,141.6529,141.679,76452.0
2020-05-29 11:15:00,162.86,162.92,162.84,162.86,115414.0,141.6877,141.7399,141.6703,141.6877,115414.0
2020-05-29 11:20:00,162.86,162.92,162.81,162.88,64492.0,141.6877,141.7399,141.6442,141.7051,64492.0
2020-05-29 11:25:00,162.88,162.91,162.78,162.86,82742.0,141.7051,141.7312,141.6181,141.6877,82742.0
2020-05-29 11:30:00,162.85,162.9,162.72,162.81,54772.0,141.679,141.7225,141.5659,141.6442,54772.0
2020-05-29 11:35:00,162.82,162.83,162.73,162.79,36972.0,141.6529,141.6616,141.5746,141.6268,36972.0
2020-05-29 11:40:00,162.77,162.96,162.76,162.93,192671.0,141.6094,141.7747,141.6007,141.7486,192671.0
2020-05-29 11:45:00,162.92,162.93,162.86,162.9,119088.0,141.7399,141.7486,141.6877,141.7225,119088.0
2020-05-29 11:50:00,162.9,163.06,162.88,163.05,71898.0,141.7225,141.8617,141.7051,141.853,71898.0
2020-05-29 11:55:00,163.04,163.18,162.99,163.14,76952.0,141.8443,141.9661,141.8008,141.9313,76952.0
2020-05-29 12:00:00,163.14,163.18,163.03,163.05,74154.0,141.9313,141.9661,141.8356,141.853,74154.0
2020-05-29 12:05:00,163.05,163.05,162.88,162.97,175406.0,141.853,141.853,141.7051,141.7834,175406.0
2020-05-29 12:10:00,162.97,163.06,162.95,163.06,150398.0,141.7834,141.8617,141.766,141.8617,150398.0
2020-05-29 12:15:00,163.06,163.13,163.04,163.09,72626.0,141.8617,141.9226,141.8443,141.8878,72626.0
2020-05-29 12:20:00,163.09,163.11,162.87,162.92,72511.0,141.8878,141.9052,141.6964,141.7399,72511.0
2020-05-29 12:25:00,162.93,162.93,162.8,162.81,103727.0,141.7486,141.7486,141.6355,141.6442,103727.0
2020-05-29 12:30:00,162.82,162.95,162.8,162.93,71767.0,141.6529,141.766,141.6355,141.7486,71767.0
2020-05-29 12:35:00,162.94,162.95,162.89,162.89,38534.0,141.7573,141.766,141.7138,141.7138,38534.0
2020-05-29 12:40:00,162.9,163.03,162.89,163.0,41875.0,141.7225,141.8356,141.7138,141.8095,41875.0
2020-05-29 12:45:00,163.0,163.08,162.99,163.04,167564.0,141.8095,141.8791,141.8008,141.8443,167564.0
2020-05-29 12:50:00,163.05,163.19,163.04,163.1,81785.0,141.853,141.9748,141.8443,141.8965,81785.0
2020-05-29 12:55:00,163.11,163.18,162.94,162.98,200338.0,141.9052,141.9661,141.7573,141.7921,200338.0
2020-05-29 13:00:00,162.97,163.13,162.97,163.13,73011.0,141.7834,141.9226,141.7834,141.9226,73011.0
2020-05-29 13:05:00,163.12,163.21,163.1,163.21,38401.0,141.9139,141.9922,141.8965,141.9922,38401.0
2020-05-29 13:10:00,163.22,163.25,163.15,163.19,68732.0,142.0009,142.027,141.94,141.9748,68732.0
2020-05-29 13:15:00,163.19,163.25,163.13,163.18,68911.0,141.9748,142.027,141.9226,141.9661,68911.0
2020-05-29 13:20:00,163.19,163.22,163.11,163.16,38738.0,141.9748,142.0009,141.9052,141.9487,38738.0
2020-05-29 13:25:00,163.17,163.2,163.15,163.2,27151.0,141.9574,141.9835,141.94,141.9835,27151.0
2020-05-29 13:30:00,163.2,163.2,163.06,163.14,77862.0,141.9835,141.9835,141.8617,141.9313,77862.0
2020-05-29 13:35:00,163.14,163.29,163.14,163.29,49500.0,141.9313,142.0618,141.9313,142.0618,49500.0
2020-05-29 13:40:00,163.28,163.31,163.24,163.29,48105.0,142.0531,142.0792,142.0183,142.0618,48105.0
2020-05-29 13:45:00,163.28,163.29,163.11,163.14,67913.0,142.0531,142.0618,141.9052,141.9313,67913.0
2020-05-29 13:50:00,163.14,163.15,163.03,163.03,85362.0,141.9313,141.94,141.8356,141.8356,85362.0
2020-05-29 13:55:00,163.01,163.08,162.95,163.08,102023.0,141.8182,141.8791,141.766,141.8791,102023.0
2020-05-29 14:00:00,163.08,163.18,163.08,163.17,36790.0,141.8791,141.9661,141.8791,141.9574,36790.0
2020-05-29 14:05:00,163.18,163.22,162.9,162.9,170029.0,141.9661,142.0009,141.7225,141.7225,170029.0
2020-05-29 14:10:00,162.9,162.98,162.83,162.91,450002.0,141.7225,141.7921,141.6616,141.7312,450002.0
2020-05-29 14:15:00,162.92,163.01,162.75,162.97,229126.0,141.7399,141.8182,141.592,141.7834,229126.0
2020-05-29 14:20:00,162.98,163.04,162.91,162.97,269158.0,141.7921,141.8443,141.7312,141.7834,269158.0
2020-05-29 14:25:00,162.97,163.05,162.78,162.88,183239.0,141.7834,141.853,141.6181,141.7051,183239.0
2020-05-29 14:30:00,162.86,163.12,162.85,163.01,433491.0,141.6877,141.9139,141.679,141.8182,433491.0
2020-05-29 14:35:00,163.01,163.16,162.96,163.14,59259.0,141.8182,141.9487,141.7747,141.9313,59259.0
2020-05-29 14:40:00,163.14,163.24,163.11,163.18,89398.0,141.9313,142.0183,141.9052,141.9661,89398.0
2020-05-29 14:45:00,163.18,163.38,163.08,163.34,137095.0,141.9661,142.1401,141.8791,142.1053,137095.0
2020-05-29 14:50:00,163.34,163.76,163.33,163.66,392146.0,142.1053,142.4707,142.0966,142.3837,392146.0
2020-05-29 14:55:00,163.64,163.99,163.51,163.95,972980.0,142.3663,142.6708,142.2532,142.636,972980.0
2020-05-29 15:00:00,163.95,164.09,163.86,163.88,604008.0,142.636,142.7578,142.5577,142.5751,604008.0
2020-05-29 15:05:00,163.87,163.93,163.61,163.64,212292.0,142.5664,142.6186,142.3402,142.3663,212292.0
2020-05-29 15:10:00,163.64,163.79,163.52,163.73,223800.0,142.3663,142.4968,142.2619,142.4446,223800.0
2020-05-29 15:15:00,163.74,163.87,163.72,163.74,117545.0,142.4533,142.5664,142.4359,142.4533,117545.0
2020-05-29 15:20:00,163.75,163.81,163.65,163.69,113056.0,142.462,142.5142,142.375,142.4098,113056.0
2020-05-29 15:25:00,163.68,163.78,163.65,163.76,111560.0,142.4011,142.4881,142.375,142.4707,111560.0
2020-05-29 15:30:00,163.77,163.81,163.67,163.7,205946.0,142.4794,142.5142,142.3924,142.4185,205946.0
2020-05-29 15:35:00,163.71,163.77,163.67,163.76,142847.0,142.4272,142.4794,142.3924,142.4707,142847.0
2020-05-29 15:40:00,163.78,163.92,163.77,163.81,121283.0,142.4881,142.6099,142.4794,142.5142,121283.0
2020-05-29 15:45:00,163.81,163.95,163.79,163.89,256360.0,142.5142,142.636,142.4968,142.5838,256360.0
2020-05-29 15:50:00,163.9,163.95,163.77,163.79,217849.0,142.5925,142.636,142.4794,142.4968,217849.0
2020-05-29 15:55:00,163.79,163.92,163.45,163.49,1034294.0,142.4968,142.6099,142.201,142.2358,1034294.0
2020-06-01 09:30:00,162.1,162.11,161.94,162.03,298511.0,141.2091,141.2178,141.0697,141.1481,298511.0
2020-06-01 09:35:00,162.02,162.1,161.98,162.05,136562.0,141.1394,141.2091,141.1046,141.1656,136562.0
2020-06-01 09:40:00,162.03,162.13,161.96,162.06,122113.0,141.1481,141.2353,141.0872,141.1743,122113.0
2020-06-01 09:45:00,162.05,162.14,161.98,161.99,160915.0,141.1656,141.244,141.1046,141.1133,160915.0
2020-06-01 09:50:00,162.0,162.05,161.94,162.0,94143.0,141.122,141.1656,141.0697,141.122,94143.0
2020-06-01 09:55:00,162.0,162.08,162.0,162.08,118115.0,141.122,141.1917,141.122,141.1917,118115.0
2020-06-01 10:00:00,162.08,162.16,161.96,162.14,145846.0,141.1917,141.2614,141.0872,141.244,145846.0
2020-06-01 10:05:00,162.1,162.12,161.91,161.95,139535.0,141.2091,141.2265,141.0436,141.0785,139535.0
2020-06-01 10:10:00,161.95,162.1,161.94,161.97,194936.0,141.0785,141.2091,141.0697,141.0959,194936.0
2020-06-01 10:15:00,161.97,161.97,161.72,161.73,57434.0,141.0959,141.0959,140.8781,140.8868,57434.0
2020-06-01 10:20:00,161.72,161.77,161.67,161.74,76028.0,140.8781,140.9217,140.8345,140.8955,76028.0
2020-06-01 10:25:00,161.74,161.79,161.71,161.77,63936.0,140.8955,140.9391,140.8694,140.9217,63936.0
2020-06-01 10:30:00,161.76,161.76,161.68,161.71,111624.0,140.9129,140.9129,140.8433,140.8694,111624.0
2020-06-01 10:35:00,161.72,161.83,161.7,161.75,113118.0,140.8781,140.9739,140.8607,140.9042,113118.0
2020-06-01 10:40:00,161.76,161.82,161.75,161.75,82364.0,140.9129,140.9652,140.9042,140.9042,82364.0
2020-06-01 10:45:00,161.75,161.81,161.73,161.81,68502.0,140.9042,140.9565,140.8868,140.9565,68502.0
2020-06-01 10:50:00,161.82,161.83,161.73,161.74,62660.0,140.9652,140.9739,140.8868,140.8955,62660.0
2020-06-01 10:55:00,161.74,161.83,161.69,161.83,78502.0,140.8955,140.9739,140.852,140.9739,78502.0
2020-06-01 11:00:00,161.82,162.02,161.78,162.0,149892.0,140.9652,141.1394,140.9304,141.122,149892.0
2020-06-01 11:05:00,162.01,162.04,161.96,162.03,205792.0,141.1307,141.1569,141.0872,141.1481,205792.0
2020-06-01 11:10:00,162.03,162.04,161.84,161.86,182789.0,141.1481,141.1569,140.9826,141.0001,182789.0
2020-06-01 11:15:00,161.86,161.89,161.77,161.78,172577.0,141.0001,141.0262,140.9217,140.9304,172577.0
2020-06-01 11:20:00,161.78,161.9,161.78,161.89,167958.0,140.9304,141.0349,140.9304,141.0262,167958.0
2020-06-01 11:25:00,161.9,161.96,161.89,161.94,129734.0,141.0349,141.0872,141.0262,141.0697,129734.0
2020-06-01 11:30:00,161.94,162.03,161.92,162.02,127583.0,141.0697,141.1481,141.0523,141.1394,127583.0
2020-06-01 11:35:00,162.02,162.07,161.93,161.97,149519.0,141.1394,141.183,141.061,141.0959,149519.0
2020-06-01 11:40:00,161.97,162.05,161.96,162.03,208224.0,141.0959,141.1656,141.0872,141.1481,208224.0
2020-06-01 11:45:00,162.03,162.08,162.02,162.03,138419.0,141.1481,141.1917,141.1394,141.1481,138419.0
2020-06-01 11:50:00,162.02,162.09,161.98,161.98,116367.0,141.1394,141.2004,141.1046,141.1046,116367.0
2020-06-01 11:55:00,161.98,162.12,161.97,162.09,154079.0,141.1046,141.2265,141.0959,141.2004,154079.0
2020-06-01 12:00:00,162.1,162.13,162.07,162.09,34006.0,141.2091,141.2353,141.183,141.2004,34006.0
2020-06-01 12:05:00,162.11,162.17,162.1,162.16,53787.0,141.2178,141.2701,141.2091,141.2614,53787.0
2020-06-01 12:10:00,162.16,162.21,162.13,162.15,58539.0,141.2614,141.3049,141.2353,141.2527,58539.0
2020-06-01 12:15:00,162.15,162.22,162.13,162.19,156170.0,141.2527,141.3137,141.2353,141.2875,156170.0
2020-06-01 12:20:00,162.21,162.33,162.21,162.33,77238.0,141.3049,141.4095,141.3049,141.4095,77238.0
2020-06-01 12:25:00,162.31,162.34,162.28,162.32,57787.0,141.3921,141.4182,141.3659,141.4008,57787.0
2020-06-01 12:30:00,162.33,162.34,162.22,162.22,40663.0,141.4095,141.4182,141.3137,141.3137,40663.0
2020-06-01 12:35:00,162.22,162.24,162.16,162.2,67000.0,141.3137,141.3311,141.2614,141.2962,67000.0
2020-06-01 12:40:00,162.2,162.21,162.11,162.2,44732.0,141.2962,141.3049,141.2178,141.2962,44732.0
2020-06-01 12:45:00,162.21,162.32,162.21,162.31,26228.0,141.3049,141.4008,141.3049,141.3921,26228.0
2020-06-01 12:50:00,162.29,162.33,162.25,162.27,49626.0,141.3746,141.4095,141.3398,141.3572,49626.0
2020-06-01 12:55:00,162.29,162.32,162.27,162.29,62640.0,141.3746,141.4008,141.3572,141.3746,62640.0
2020-06-01 13:00:00,162.29,162.34,162.26,162.3,22970.0,141.3746,141.4182,141.3485,141.3833,22970.0
2020-06-01 13:05:00,162.3,162.3,162.19,162.22,19858.0,141.3833,141.3833,141.2875,141.3137,19858.0
2020-06-01 13:10:00,162.21,162.22,162.04,162.09,48317.0,141.3049,141.3137,141.1569,141.2004,48317.0
2020-06-01 13:15:00,162.08,162.12,162.07,162.1,38079.0,141.1917,141.2265,141.183,141.2091,38079.0
2020-06-01 13:20:00,162.1,162.14,162.08,162.14,39642.0,141.2091,141.244,141.1917,141.244,39642.0
2020-06-01 13:25:00,162.15,162.31,162.15,162.23,37388.0,141.2527,141.3921,141.2527,141.3224,37388.0
2020-06-01 13:30:00,162.24,162.28,162.09,162.1,322793.0,141.3311,141.3659,141.2004,141.2091,322793.0
2020-06-01 13:35:00,162.1,162.11,162.05,162.07,98039.0,141.2091,141.2178,141.1656,141.183,98039.0
2020-06-01 13:40:00,162.08,162.1,162.06,162.07,16891.0,141.1917,141.2091,141.1743,141.183,16891.0
2020-06-01 13:45:00,162.07,162.08,162.02,162.06,52349.0,141.183,141.1917,141.1394,141.1743,52349.0
2020-06-01 13:50:00,162.05,162.13,162.02,162.09,44392.0,141.1656,141.2353,141.1394,141.2004,44392.0
2020-06-01 13:55:00,162.09,162.12,162.02,162.02,120296.0,141.2004,141.2265,141.1394,141.1394,120296.0
2020-06-01 14:00:00,162.02,162.03,161.91,161.97,66245.0,141.1394,141.1481,141.0436,141.0959,66245.0
2020-06-01 14:05:00,161.97,162.0,161.93,161.96,72209.0,141.0959,141.122,141.061,141.0872,72209.0
2020-06-01 14:10:00,161.95,161.99,161.92,161.96,23844.0,141.0785,141.1133,141.0523,141.0872,23844.0
2020-06-01 14:15:00,161.95,162.0,161.82,161.95,168432.0,141.0785,141.122,140.9652,141.0785,168432.0
2020-06-01 14:20:00,161.95,162.0,161.94,161.97,39689.0,141.0785,141.122,141.0697,141.0959,39689.0
2020-06-01 14:25:00,161.99,162.03,161.94,162.01,28630.0,141.1133,141.1481,141.0697,141.1307,28630.0
2020-06-01 14:30:00,162.02,162.09,161.99,162.01,42047.0,141.1394,141.2004,141.1133,141.1307,42047.0
2020-06-01 14:35:00,162.01,162.06,162.0,162.04,97049.0,141.1307,141.1743,141.122,141.1569,97049.0
2020-06-01 14:40:00,162.04,162.08,161.96,162.0,59015.0,141.1569,141.1917,141.0872,141.122,59015.0
2020-06-01 14:45:00,162.0,162.12,162.0,162.08,129303.0,141.122,141.2265,141.122,141.1917,129303.0
2020-06-01 14:50:00,162.08,162.13,162.02,162.1,95504.0,141.1917,141.2353,141.1394,141.2091,95504.0
2020-06-01 14:55:00,162.1,162.35,162.08,162.31,156314.0,141.2091,141.4269,141.1917,141.3921,156314.0
2020-06-01 15:00:00,162.32,162.4,162.22,162.26,65975.0,141.4008,141.4705,141.3137,141.3485,65975.0
2020-06-01 15:05:00,162.27,162.35,162.24,162.26,87191.0,141.3572,141.4269,141.3311,141.3485,87191.0
2020-06-01 15:10:00,162.26,162.28,162.23,162.28,123676.0,141.3485,141.3659,141.3224,141.3659,123676.0
2020-06-01 15:15:00,162.28,162.3,162.2,162.22,46214.0,141.3659,141.3833,141.2962,141.3137,46214.0
2020-06-01 15:20:00,162.22,162.3,162.21,162.28,36949.0,141.3137,141.3833,141.3049,141.3659,36949.0
2020-06-01 15:25:00,162.28,162.29,162.22,162.23,41474.0,141.3659,141.3746,141.3137,141.3224,41474.0
2020-06-01 15:30:00,162.24,162.34,162.14,162.26,216021.0,141.3311,141.4182,141.244,141.3485,216021.0
2020-06-01 15:35:00,162.26,162.44,162.26,162.36,134336.0,141.3485,141.5053,141.3485,141.4356,134336.0
2020-06-01 15:40:00,162.36,162.37,162.26,162.27,197026.0,141.4356,141.4443,141.3485,141.3572,197026.0
2020-06-01 15:45:00,162.28,162.31,162.09,162.23,188389.0,141.3659,141.3921,141.2004,141.3224,188389.0
2020-06-01 15:50:00,162.25,162.26,162.14,162.17,213701.0,141.3398,141.3485,141.244,141.2701,213701.0
2020-06-01 15:55:00,162.17,162.37,162.17,162.26,405353.0,141.2701,141.4443,141.2701,141.3485,405353.0
2020-06-02 09:30:00,161.67,161.92,161.63,161.82,120739.0,140.8345,141.0523,140.7997,140.9652,120739.0
2020-06-02 09:35:00,161.83,162.02,161.81,161.94,61424.0,140.9739,141.1394,140.9565,141.0697,61424.0
2020-06-02 09:40:00,161.95,162.02,161.85,162.02,73465.0,141.0785,141.1394,140.9913,141.1394,73465.0
2020-06-02 09:45:00,162.03,162.1,161.97,162.03,75992.0,141.1481,141.2091,141.0959,141.1481,75992.0
2020-06-02 09:50:00,162.03,162.03,161.92,161.93,137063.0,141.1481,141.1481,141.0523,141.061,137063.0
2020-06-02 09:55:00,161.92,162.01,161.92,162.01,73748.0,141.0523,141.1307,141.0523,141.1307,73748.0
2020-06-02 10:00:00,162.01,162.07,161.94,162.07,46574.0,141.1307,141.183,141.0697,141.183,46574.0
2020-06-02 10:05:00,162.05,162.05,161.9,161.94,68072.0,141.1656,141.1656,141.0349,141.0697,68072.0
2020-06-02 10:10:00,161.96,161.98,161.81,161.84,50394.0,141.0872,141.1046,140.9565,140.9826,50394.0
2020-06-02 10:15:00,161.86,162.0,161.86,161.94,88566.0,141.0001,141.122,141.0001,141.0697,88566.0
2020-06-02 10:20:00,161.93,161.93,161.73,161.85,112041.0,141.061,141.061,140.8868,140.9913,112041.0
2020-06-02 10:25:00,161.87,161.9,161.59,161.62,87170.0,141.0088,141.0349,140.7649,140.791,87170.0
2020-06-02 10:30:00,161.61,161.7,161.57,161.63,159183.0,140.7823,140.8607,140.7474,140.7997,159183.0
2020-06-02 10:35:00,161.62,161.82,161.62,161.81,61872.0,140.791,140.9652,140.791,140.9565,61872.0
2020-06-02 10:40:00,161.8,161.83,161.74,161.81,27245.0,140.9478,140.9739,140.8955,140.9565,27245.0
2020-06-02 10:45:00,161.8,161.88,161.77,161.85,55510.0,140.9478,141.0175,140.9217,140.9913,55510.0
2020-06-02 10:50:00,161.85,161.92,161.74,161.76,22322.0,140.9913,141.0523,140.8955,140.9129,22322.0
2020-06-02 10:55:00,161.75,161.76,161.62,161.66,46333.0,140.9042,140.9129,140.791,140.8258,46333.0
2020-06-02 11:00:00,161.65,161.82,161.56,161.73,199999.0,140.8171,140.9652,140.7387,140.8868,199999.0
2020-06-02 11:05:00,161.74,161.89,161.74,161.89,65859.0,140.8955,141.0262,140.8955,141.0262,65859.0
2020-06-02 11:10:00,161.89,161.89,161.78,161.82,45005.0,141.0262,141.0262,140.9304,140.9652,45005.0
2020-06-02 11:15:00,161.81,161.86,161.76,161.83,83531.0,140.9565,141.0001,140.9129,140.9739,83531.0
2020-06-02 11:20:00,161.83,161.89,161.76,161.79,72119.0,140.9739,141.0262,140.9129,140.9391,72119.0
2020-06-02 11:25:00,161.79,161.85,161.67,161.85,71238.0,140.9391,140.9913,140.8345,140.9913,71238.0
2020-06-02 11:30:00,161.86,161.93,161.81,161.87,56854.0,141.0001,141.061,140.9565,141.0088,56854.0
2020-06-02 11:35:00,161.88,161.98,161.83,161.96,84641.0,141.0175,141.1046,140.9739,141.0872,84641.0
2020-06-02 11:40:00,161.95,161.95,161.85,161.86,70717.0,141.0785,141.0785,140.9913,141.0001,70717.0
2020-06-02 11:45:00,161.87,161.94,161.87,161.94,40917.0,141.0088,141.0697,141.0088,141.0697,40917.0
2020-06-02 11:50:00,161.96,162.05,161.93,162.0,61434.0,141.0872,141.1656,141.061,141.122,61434.0
2020-06-02 11:55:00,161.99,162.01,161.91,161.91,78885.0,141.1133,141.1307,141.0436,141.0436,78885.0
2020-06-02 12:00:00,161.92,161.94,161.83,161.84,128447.0,141.0523,141.0697,140.9739,140.9826,128447.0
2020-06-02 12:05:00,161.84,161.89,161.8,161.81,38188.0,140.9826,141.0262,140.9478,140.9565,38188.0
2020-06-02 12:10:00,161.81,161.81,161.7,161.7,57958.0,140.9565,140.9565,140.8607,140.8607,57958.0
2020-06-02 12:15:00,161.69,161.76,161.68,161.75,32011.0,140.852,140.9129,140.8433,140.9042,32011.0
2020-06-02 12:20:00,161.75,161.75,161.69,161.69,30770.0,140.9042,140.9042,140.852,140.852,30770.0
2020-06-02 12:25:00,161.69,161.69,161.57,161.6,45076.0,140.852,140.852,140.7474,140.7736,45076.0
2020-06-02 12:30:00,161.6,161.6,161.52,161.56,50160.0,140.7736,140.7736,140.7039,140.7387,50160.0
2020-06-02 12:35:00,161.55,161.57,161.51,161.52,55309.0,140.73,140.7474,140.6952,140.7039,55309.0
2020-06-02 12:40:00,161.51,161.51,161.45,161.48,66169.0,140.6952,140.6952,140.6429,140.669,66169.0
2020-06-02 12:45:00,161.47,161.48,161.41,161.47,156584.0,140.6603,140.669,140.608,140.6603,156584.0
2020-06-02 12:50:00,161.47,161.55,161.46,161.46,83733.0,140.6603,140.73,140.6516,140.6516,83733.0
2020-06-02 12:55:00,161.47,161.47,161.25,161.42,122102.0,140.6603,140.6603,140.4687,140.6168,122102.0
2020-06-02 13:00:00,161.41,161.45,161.37,161.45,25435.0,140.608,140.6429,140.5732,140.6429,25435.0
2020-06-02 13:05:00,161.44,161.45,161.33,161.33,50950.0,140.6342,140.6429,140.5384,140.5384,50950.0
2020-06-02 13:10:00,161.33,161.35,161.3,161.33,85721.0,140.5384,140.5558,140.5122,140.5384,85721.0
2020-06-02 13:15:00,161.34,161.38,161.29,161.32,27020.0,140.5471,140.5819,140.5035,140.5296,27020.0
2020-06-02 13:20:00,161.32,161.36,161.3,161.36,69020.0,140.5296,140.5645,140.5122,140.5645,69020.0
2020-06-02 13:25:00,161.35,161.4,161.26,161.29,64278.0,140.5558,140.5993,140.4774,140.5035,64278.0
2020-06-02 13:30:00,161.29,161.37,161.28,161.36,51345.0,140.5035,140.5732,140.4948,140.5645,51345.0
2020-06-02 13:35:00,161.35,161.46,161.33,161.45,63412.0,140.5558,140.6516,140.5384,140.6429,63412.0
2020-06-02 13:40:00,161.46,161.48,161.4,161.4,35780.0,140.6516,140.669,140.5993,140.5993,35780.0
2020-06-02 13:45:00,161.4,161.48,161.35,161.38,41405.0,140.5993,140.669,140.5558,140.5819,41405.0
2020-06-02 13:50:00,161.4,161.52,161.39,161.52,22775.0,140.5993,140.7039,140.5906,140.7039,22775.0
2020-06-02 13:55:00,161.51,161.58,161.5,161.54,37188.0,140.6952,140.7561,140.6865,140.7213,37188.0
2020-06-02 14:00:00,161.54,161.64,161.53,161.64,46771.0,140.7213,140.8084,140.7126,140.8084,46771.0
2020-06-02 14:05:00,161.64,161.74,161.63,161.67,72154.0,140.8084,140.8955,140.7997,140.8345,72154.0
2020-06-02 14:10:00,161.67,161.78,161.65,161.77,54273.0,140.8345,140.9304,140.8171,140.9217,54273.0
2020-06-02 14:15:00,161.77,161.81,161.73,161.73,27098.0,140.9217,140.9565,140.8868,140.8868,27098.0
2020-06-02 14:20:00,161.72,161.83,161.69,161.74,45753.0,140.8781,140.9739,140.852,140.8955,45753.0
2020-06-02 14:25:00,161.74,161.78,161.68,161.68,31443.0,140.8955,140.9304,140.8433,140.8433,31443.0
2020-06-02 14:30:00,161.68,161.7,161.52,161.55,60417.0,140.8433,140.8607,140.7039,140.73,60417.0
2020-06-02 14:35:00,161.54,161.55,161.43,161.53,58856.0,140.7213,140.73,140.6255,140.7126,58856.0
2020-06-02 14:40:00,161.53,161.54,161.31,161.34,128089.0,140.7126,140.7213,140.5209,140.5471,128089.0
2020-06-02 14:45:00,161.33,161.41,161.29,161.35,39183.0,140.5384,140.608,140.5035,140.5558,39183.0
2020-06-02 14:50:00,161.35,161.57,161.35,161.54,78694.0,140.5558,140.7474,140.5558,140.7213,78694.0
2020-06-02 14:55:00,161.57,161.77,161.57,161.71,152656.0,140.7474,140.9217,140.7474,140.8694,152656.0
2020-06-02 15:00:00,161.7,161.75,161.54,161.64,170776.0,140.8607,140.9042,140.7213,140.8084,170776.0
2020-06-02 15:05:00,161.65,161.77,161.64,161.74,39031.0,140.8171,140.9217,140.8084,140.8955,39031.0
2020-06-02 15:10:00,161.76,161.81,161.72,161.78,45579.0,140.9129,140.9565,140.8781,140.9304,45579.0
2020-06-02 15:15:00,161.78,161.78,161.67,161.71,77024.0,140.9304,140.9304,140.8345,140.8694,77024.0
2020-06-02 15:20:00,161.71,161.82,161.71,161.81,32678.0,140.8694,140.9652,140.8694,140.9565,32678.0
2020-06-02 15:25:00,161.81,161.83,161.57,161.59,90717.0,140.9565,140.9739,140.7474,140.7649,90717.0
2020-06-02 15:30:00,161.59,161.68,161.56,161.68,56417.0,140.7649,140.8433,140.7387,140.8433,56417.0
2020-06-02 15:35:00,161.68,161.75,161.65,161.75,120893.0,140.8433,140.9042,140.8171,140.9042,120893.0
2020-06-02 15:40:00,161.75,161.76,161.68,161.75,100901.0,140.9042,140.9129,140.8433,140.9042,100901.0
2020-06-02 15:45:00,161.76,161.81,161.72,161.8,72715.0,140.9129,140.9565,140.8781,140.9478,72715.0
2020-06-02 15:50:00,161.8,161.8,161.62,161.73,897925.0,140.9478,140.9478,140.791,140.8868,897925.0
2020-06-02 15:55:00,161.73,161.86,161.64,161.65,1129271.0,140.8868,141.0001,140.8084,140.8171,1129271.0
2020-06-03 09:30:00,160.18,160.27,160.06,160.06,289251.0,139.5366,139.615,139.432,139.432,289251.0
2020-06-03 09:35:00,160.06,160.24,160.05,160.16,155422.0,139.432,139.5888,139.4233,139.5191,155422.0
2020-06-03 09:40:00,160.16,160.33,160.13,160.33,158680.0,139.5191,139.6672,139.493,139.6672,158680.0
2020-06-03 09:45:00,160.33,160.33,160.06,160.15,241732.0,139.6672,139.6672,139.432,139.5104,241732.0
2020-06-03 09:50:00,160.14,160.14,159.79,159.96,384288.0,139.5017,139.5017,139.1968,139.3449,384288.0
2020-06-03 09:55:00,159.96,160.01,159.82,159.84,214721.0,139.3449,139.3885,139.223,139.2404,214721.0
2020-06-03 10:00:00,159.83,159.88,159.62,159.69,306877.0,139.2317,139.2752,139.0487,139.1097,306877.0
2020-06-03 10:05:00,159.68,159.69,159.46,159.48,169070.0,139.101,139.1097,138.9094,138.9268,169070.0
2020-06-03 10:10:00,159.49,159.58,159.35,159.36,314392.0,138.9355,139.0139,138.8135,138.8222,314392.0
2020-06-03 10:15:00,159.36,159.43,159.27,159.43,233449.0,138.8222,138.8832,138.7438,138.8832,233449.0
2020-06-03 10:20:00,159.44,159.52,159.37,159.43,102753.0,138.8919,138.9616,138.831,138.8832,102753.0
2020-06-03 10:25:00,159.44,159.49,159.28,159.29,196733.0,138.8919,138.9355,138.7526,138.7613,196733.0
2020-06-03 10:30:00,159.28,159.3,158.96,159.01,188006.0,138.7526,138.77,138.4738,138.5174,188006.0
2020-06-03 10:35:00,159.01,159.19,158.94,159.19,112721.0,138.5174,138.6742,138.4564,138.6742,112721.0
2020-06-03 10:40:00,159.19,159.39,159.13,159.33,132115.0,138.6742,138.8484,138.6219,138.7961,132115.0
2020-06-03 10:45:00,159.33,159.35,159.13,159.18,203120.0,138.7961,138.8135,138.6219,138.6654,203120.0
2020-06-03 10:50:00,159.18,159.34,159.09,159.19,120683.0,138.6654,138.8048,138.587,138.6742,120683.0
2020-06-03 10:55:00,159.19,159.2,159.06,159.17,137672.0,138.6742,138.6829,138.5609,138.6567,137672.0
2020-06-03 11:00:00,159.17,159.18,159.01,159.01,96742.0,138.6567,138.6654,138.5174,138.5174,96742.0
2020-06-03 11:05:00,159.01,159.12,158.96,159.09,180488.0,138.5174,138.6132,138.4738,138.587,180488.0
2020-06-03 11:10:00,159.11,159.11,159.02,159.05,190315.0,138.6045,138.6045,138.5261,138.5522,190315.0
2020-06-03 11:15:00,159.03,159.17,158.94,159.16,167458.0,138.5348,138.6567,138.4564,138.648,167458.0
2020-06-03 11:20:00,159.15,159.28,159.07,159.27,275038.0,138.6393,138.7526,138.5696,138.7438,275038.0
2020-06-03 11:25:00,159.28,159.61,159.2,159.48,166204.0,138.7526,139.04,138.6829,138.9268,166204.0
2020-06-03 11:30:00,159.46,159.47,159.24,159.24,80374.0,138.9094,138.9181,138.7177,138.7177,80374.0
2020-06-03 11:35:00,159.26,159.28,159.16,159.25,56661.0,138.7351,138.7526,138.648,138.7264,56661.0
2020-06-03 11:40:00,159.25,159.35,159.23,159.28,135632.0,138.7264,138.8135,138.709,138.7526,135632.0
2020-06-03 11:45:00,159.27,159.5,159.25,159.49,91938.0,138.7438,138.9442,138.7264,138.9355,91938.0
2020-06-03 11:50:00,159.49,159.65,159.49,159.61,141455.0,138.9355,139.0749,138.9355,139.04,141455.0
2020-06-03 11:55:00,159.62,159.87,159.61,159.82,189916.0,139.0487,139.2665,139.04,139.223,189916.0
2020-06-03 12:00:00,159.81,159.84,159.66,159.69,59251.0,139.2143,139.2404,139.0836,139.1097,59251.0
2020-06-03 12:05:00,159.68,159.75,159.63,159.74,109350.0,139.101,139.162,139.0574,139.1533,109350.0
2020-06-03 12:10:00,159.74,159.77,159.67,159.69,113485.0,139.1533,139.1794,139.0923,139.1097,113485.0
2020-06-03 12:15:00,159.68,159.71,159.46,159.48,204774.0,139.101,139.1271,138.9094,138.9268,204774.0
2020-06-03 12:20:00,159.47,159.57,159.46,159.53,98672.0,138.9181,139.0052,138.9094,138.9703,98672.0
2020-06-03 12:25:00,159.53,159.55,159.44,159.52,122286.0,138.9703,138.9878,138.8919,138.9616,122286.0
2020-06-03 12:30:00,159.52,159.53,159.35,159.39,134965.0,138.9616,138.9703,138.8135,138.8484,134965.0
2020-06-03 12:35:00,159.38,159.45,159.37,159.38,105932.0,138.8397,138.9006,138.831,138.8397,105932.0
2020-06-03 12:40:00,159.38,159.4,159.19,159.32,68166.0,138.8397,138.8571,138.6742,138.7874,68166.0
2020-06-03 12:45:00,159.32,159.41,159.3,159.39,53020.0,138.7874,138.8658,138.77,138.8484,53020.0
2020-06-03 12:50:00,159.38,159.39,159.27,159.28,152049.0,138.8397,138.8484,138.7438,138.7526,152049.0
2020-06-03 12:55:00,159.28,159.36,159.23,159.35,47424.0,138.7526,138.8222,138.709,138.8135,47424.0
2020-06-03 13:00:00,159.33,159.41,159.29,159.37,38642.0,138.7961,138.8658,138.7613,138.831,38642.0
2020-06-03 13:05:00,159.37,159.52,159.37,159.48,57659.0,138.831,138.9616,138.831,138.9268,57659.0
2020-06-03 13:10:00,159.47,159.48,159.33,159.35,46269.0,138.9181,138.9268,138.7961,138.8135,46269.0
2020-06-03 13:15:00,159.36,159.37,159.24,159.28,40647.0,138.8222,138.831,138.7177,138.7526,40647.0
2020-06-03 13:20:00,159.27,159.39,159.27,159.35,24868.0,138.7438,138.8484,138.7438,138.8135,24868.0
2020-06-03 13:25:00,159.35,159.42,159.33,159.37,26021.0,138.8135,138.8745,138.7961,138.831,26021.0
2020-06-03 13:30:00,159.37,159.37,159.25,159.35,88801.0,138.831,138.831,138.7264,138.8135,88801.0
2020-06-03 13:35:00,159.36,159.36,159.28,159.32,17051.0,138.8222,138.8222,138.7526,138.7874,17051.0
2020-06-03 13:40:00,159.32,159.39,159.32,159.39,73551.0,138.7874,138.8484,138.7874,138.8484,73551.0
2020-06-03 13:45:00,159.39,159.46,159.38,159.46,39271.0,138.8484,138.9094,138.8397,138.9094,39271.0
2020-06-03 13:50:00,159.47,159.6,159.45,159.56,54217.0,138.9181,139.0313,138.9006,138.9965,54217.0
2020-06-03 13:55:00,159.56,159.57,159.46,159.49,37392.0,138.9965,139.0052,138.9094,138.9355,37392.0
2020-06-03 14:00:00,159.49,159.49,159.33,159.48,97712.0,138.9355,138.9355,138.7961,138.9268,97712.0
2020-06-03 14:05:00,159.47,159.5,159.43,159.48,85593.0,138.9181,138.9442,138.8832,138.9268,85593.0
2020-06-03 14:10:00,159.48,159.56,159.47,159.52,96249.0,138.9268,138.9965,138.9181,138.9616,96249.0
2020-06-03 14:15:00,159.52,159.52,159.27,159.31,122614.0,138.9616,138.9616,138.7438,138.7787,122614.0
2020-06-03 14:20:00,159.3,159.34,159.26,159.26,41520.0,138.77,138.8048,138.7351,138.7351,41520.0
2020-06-03 14:25:00,159.27,159.28,159.12,159.24,72604.0,138.7438,138.7526,138.6132,138.7177,72604.0
2020-06-03 14:30:00,159.24,159.27,159.19,159.2,43523.0,138.7177,138.7438,138.6742,138.6829,43523.0
2020-06-03 14:35:00,159.21,159.25,159.11,159.25,74510.0,138.6916,138.7264,138.6045,138.7264,74510.0
2020-06-03 14:40:00,159.25,159.32,159.22,159.25,62208.0,138.7264,138.7874,138.7003,138.7264,62208.0
2020-06-03 14:45:00,159.26,159.39,159.17,159.39,57570.0,138.7351,138.8484,138.6567,138.8484,57570.0
2020-06-03 14:50:00,159.39,159.48,159.36,159.44,66063.0,138.8484,138.9268,138.8222,138.8919,66063.0
2020-06-03 14:55:00,159.43,159.64,159.39,159.62,151737.0,138.8832,139.0662,138.8484,139.0487,151737.0
2020-06-03 15:00:00,159.62,159.69,159.54,159.6,102172.0,139.0487,139.1097,138.979,139.0313,102172.0
2020-06-03 15:05:00,159.61,159.61,159.57,159.57,53462.0,139.04,139.04,139.0052,139.0052,53462.0
2020-06-03 15:10:00,159.58,159.6,159.5,159.5,154732.0,139.0139,139.0313,138.9442,138.9442,154732.0
2020-06-03 15:15:00,159.5,159.51,159.47,159.5,74340.0,138.9442,138.9529,138.9181,138.9442,74340.0
2020-06-03 15:20:00,159.51,159.54,159.41,159.45,127482.0,138.9529,138.979,138.8658,138.9006,127482.0
2020-06-03 15:25:00,159.45,159.46,159.38,159.46,78247.0,138.9006,138.9094,138.8397,138.9094,78247.0
2020-06-03 15:30:00,159.46,159.52,159.41,159.5,129692.0,138.9094,138.9616,138.8658,138.9442,129692.0
2020-06-03 15:35:00,159.5,159.53,159.44,159.49,92461.0,138.9442,138.9703,138.8919,138.9355,92461.0
2020-06-03 15:40:00,159.49,159.6,159.49,159.59,250225.0,138.9355,139.0313,138.9355,139.0226,250225.0
2020-06-03 15:45:00,159.59,159.62,159.54,159.56,103158.0,139.0226,139.0487,138.979,138.9965,103158.0
2020-06-03 15:50:00,159.54,159.62,159.49,159.5,199183.0,138.979,139.0487,138.9355,138.9442,199183.0
2020-06-03 15:55:00,159.5,159.6,159.48,159.54,901696.0,138.9442,139.0313,138.9268,138.979,901696.0
2020-06-04 09:30:00,158.92,159.01,158.66,158.74,173022.0,138.439,138.5174,138.2125,138.2821,173022.0
2020-06-04 09:35:00,158.74,158.81,158.54,158.59,191819.0,138.2821,138.3431,138.1079,138.1515,191819.0
2020-06-04 09:40:00,158.58,158.71,158.43,158.46,196852.0,138.1428,138.256,138.0121,138.0382,196852.0
2020-06-04 09:45:00,158.44,158.44,158.08,158.11,451867.0,138.0208,138.0208,137.7072,137.7333,451867.0
2020-06-04 09:50:00,158.1,158.12,157.71,157.95,334986.0,137.7246,137.7421,137.3849,137.594,334986.0
2020-06-04 09:55:00,157.95,158.26,157.95,158.14,200920.0,137.594,137.864,137.594,137.7595,200920.0
2020-06-04 10:00:00,158.14,158.39,158.05,158.28,269447.0,137.7595,137.9773,137.6811,137.8814,269447.0
2020-06-04 10:05:00,158.29,158.45,158.22,158.4,126442.0,137.8901,138.0295,137.8292,137.986,126442.0
2020-06-04 10:10:00,158.41,158.54,158.41,158.48,168251.0,137.9947,138.1079,137.9947,138.0557,168251.0
2020-06-04 10:15:00,158.48,158.48,158.24,158.25,217770.0,138.0557,138.0557,137.8466,137.8553,217770.0
2020-06-04 10:20:00,158.25,158.27,157.98,157.98,169934.0,137.8553,137.8727,137.6201,137.6201,169934.0
2020-06-04 10:25:00,157.98,158.11,157.85,157.97,118499.0,137.6201,137.7333,137.5069,137.6114,118499.0
2020-06-04 10:30:00,157.98,158.18,157.88,158.02,301909.0,137.6201,137.7943,137.533,137.6549,301909.0
2020-06-04 10:35:00,158.02,158.05,157.8,157.9,150454.0,137.6549,137.6811,137.4633,137.5504,150454.0
2020-06-04 10:40:00,157.9,157.94,157.72,157.74,123149.0,137.5504,137.5853,137.3936,137.411,123149.0
2020-06-04 10:45:00,157.72,157.79,157.66,157.74,169246.0,137.3936,137.4546,137.3413,137.411,169246.0
2020-06-04 10:50:00,157.75,157.82,157.63,157.66,278973.0,137.4197,137.4807,137.3152,137.3413,278973.0
2020-06-04 10:55:00,157.68,157.85,157.66,157.8,96110.0,137.3588,137.5069,137.3413,137.4633,96110.0
2020-06-04 11:00:00,157.8,158.02,157.75,157.88,157750.0,137.4633,137.6549,137.4197,137.533,157750.0
2020-06-04 11:05:00,157.87,158.01,157.86,158.0,81840.0,137.5243,137.6462,137.5156,137.6375,81840.0
2020-06-04 11:10:00,157.99,158.17,157.98,158.16,121172.0,137.6288,137.7856,137.6201,137.7769,121172.0
2020-06-04 11:15:00,158.15,158.27,158.1,158.24,103490.0,137.7682,137.8727,137.7246,137.8466,103490.0
2020-06-04 11:20:00,158.25,158.29,158.07,158.17,103831.0,137.8553,137.8901,137.6985,137.7856,103831.0
2020-06-04 11:25:00,158.17,158.34,158.17,158.34,170117.0,137.7856,137.9337,137.7856,137.9337,170117.0
2020-06-04 11:30:00,158.33,158.34,158.09,158.09,62543.0,137.925,137.9337,137.7159,137.7159,62543.0
2020-06-04 11:35:00,158.08,158.17,158.04,158.06,228714.0,137.7072,137.7856,137.6724,137.6898,228714.0
2020-06-04 11:40:00,158.06,158.18,158.0,158.17,68247.0,137.6898,137.7943,137.6375,137.7856,68247.0
2020-06-04 11:45:00,158.16,158.16,157.98,158.07,68010.0,137.7769,137.7769,137.6201,137.6985,68010.0
2020-06-04 11:50:00,158.06,158.17,158.02,158.08,60910.0,137.6898,137.7856,137.6549,137.7072,60910.0
2020-06-04 11:55:00,158.09,158.19,158.08,158.18,29422.0,137.7159,137.803,137.7072,137.7943,29422.0
2020-06-04 12:00:00,158.17,158.21,158.08,158.17,191318.0,137.7856,137.8205,137.7072,137.7856,191318.0
2020-06-04 12:05:00,158.16,158.16,158.01,158.03,162082.0,137.7769,137.7769,137.6462,137.6637,162082.0
2020-06-04 12:10:00,158.03,158.03,157.87,157.87,62210.0,137.6637,137.6637,137.5243,137.5243,62210.0
2020-06-04 12:15:00,157.88,157.93,157.78,157.8,110469.0,137.533,137.5765,137.4459,137.4633,110469.0
2020-06-04 12:20:00,157.81,157.85,157.77,157.81,87594.0,137.472,137.5069,137.4372,137.472,87594.0
2020-06-04 12:25:00,157.8,157.83,157.75,157.8,73007.0,137.4633,137.4894,137.4197,137.4633,73007.0
2020-06-04 12:30:00,157.79,158.02,157.78,157.97,78186.0,137.4546,137.6549,137.4459,137.6114,78186.0
2020-06-04 12:35:00,157.96,157.97,157.89,157.93,49111.0,137.6027,137.6114,137.5417,137.5765,49111.0
2020-06-04 12:40:00,157.92,157.94,157.84,157.9,69778.0,137.5678,137.5853,137.4981,137.5504,69778.0
2020-06-04 12:45:00,157.9,157.9,157.76,157.8,58701.0,137.5504,137.5504,137.4284,137.4633,58701.0
2020-06-04 12:50:00,157.79,157.8,157.71,157.73,47710.0,137.4546,137.4633,137.3849,137.4023,47710.0
2020-06-04 12:55:00,157.73,157.75,157.52,157.63,103932.0,137.4023,137.4197,137.2194,137.3152,103932.0
2020-06-04 13:00:00,157.63,157.72,157.61,157.7,42779.0,137.3152,137.3936,137.2978,137.3762,42779.0
2020-06-04 13:05:00,157.7,157.75,157.59,157.59,152189.0,137.3762,137.4197,137.2804,137.2804,152189.0
2020-06-04 13:10:00,157.59,157.7,157.56,157.64,43661.0,137.2804,137.3762,137.2542,137.3239,43661.0
2020-06-04 13:15:00,157.64,157.72,157.64,157.66,49515.0,137.3239,137.3936,137.3239,137.3413,49515.0
2020-06-04 13:20:00,157.65,157.69,157.63,157.67,61168.0,137.3326,137.3675,137.3152,137.35,61168.0
2020-06-04 13:25:00,157.65,157.72,157.63,157.7,55663.0,137.3326,137.3936,137.3152,137.3762,55663.0
2020-06-04 13:30:00,157.68,157.73,157.64,157.72,69944.0,137.3588,137.4023,137.3239,137.3936,69944.0
2020-06-04 13:35:00,157.72,157.72,157.61,157.63,50697.0,137.3936,137.3936,137.2978,137.3152,50697.0
2020-06-04 13:40:00,157.65,157.68,157.61,157.63,51538.0,137.3326,137.3588,137.2978,137.3152,51538.0
2020-06-04 13:45:00,157.64,157.69,157.57,157.59,88058.0,137.3239,137.3675,137.2629,137.2804,88058.0
2020-06-04 13:50:00,157.59,157.65,157.51,157.61,86227.0,137.2804,137.3326,137.2107,137.2978,86227.0
2020-06-04 13:55:00,157.61,157.64,157.53,157.56,69444.0,137.2978,137.3239,137.2281,137.2542,69444.0
2020-06-04 14:00:00,157.56,157.58,157.48,157.52,173167.0,137.2542,137.2716,137.1845,137.2194,173167.0
2020-06-04 14:05:00,157.51,157.56,157.37,157.39,86353.0,137.2107,137.2542,137.0887,137.1061,86353.0
2020-06-04 14:10:00,157.39,157.48,157.37,157.46,171090.0,137.1061,137.1845,137.0887,137.1671,171090.0
2020-06-04 14:15:00,157.47,157.55,157.44,157.54,70050.0,137.1758,137.2455,137.1497,137.2368,70050.0
2020-06-04 14:20:00,157.54,157.55,157.43,157.44,62332.0,137.2368,137.2455,137.141,137.1497,62332.0
2020-06-04 14:25:00,157.45,157.45,157.35,157.37,55873.0,137.1584,137.1584,137.0713,137.0887,55873.0
2020-06-04 14:30:00,157.35,157.45,157.31,157.42,78053.0,137.0713,137.1584,137.0364,137.1323,78053.0
2020-06-04 14:35:00,157.42,157.5,157.38,157.5,99168.0,137.1323,137.202,137.0974,137.202,99168.0
2020-06-04 14:40:00,157.5,157.55,157.46,157.51,97631.0,137.202,137.2455,137.1671,137.2107,97631.0
2020-06-04 14:45:00,157.52,157.58,157.49,157.5,119178.0,137.2194,137.2716,137.1932,137.202,119178.0
2020-06-04 14:50:00,157.5,157.51,157.23,157.25,116475.0,137.202,137.2107,136.9668,136.9842,116475.0
2020-06-04 14:55:00,157.25,157.44,157.18,157.31,417012.0,136.9842,137.1497,136.9232,137.0364,417012.0
2020-06-04 15:00:00,157.3,157.52,157.29,157.44,96967.0,137.0277,137.2194,137.019,137.1497,96967.0
2020-06-04 15:05:00,157.44,157.67,157.44,157.65,135217.0,137.1497,137.35,137.1497,137.3326,135217.0
2020-06-04 15:10:00,157.65,157.71,157.61,157.69,61093.0,137.3326,137.3849,137.2978,137.3675,61093.0
2020-06-04 15:15:00,157.68,157.75,157.66,157.67,72080.0,137.3588,137.4197,137.3413,137.35,72080.0
2020-06-04 15:20:00,157.68,157.69,157.53,157.62,148878.0,137.3588,137.3675,137.2281,137.3065,148878.0
2020-06-04 15:25:00,157.62,157.63,157.54,157.55,135573.0,137.3065,137.3152,137.2368,137.2455,135573.0
2020-06-04 15:30:00,157.54,157.54,157.26,157.38,127858.0,137.2368,137.2368,136.9929,137.0974,127858.0
2020-06-04 15:35:00,157.38,157.45,157.37,157.44,161692.0,137.0974,137.1584,137.0887,137.1497,161692.0
2020-06-04 15:40:00,157.44,157.46,157.34,157.36,96188.0,137.1497,137.1671,137.0626,137.08,96188.0
2020-06-04 15:45:00,157.36,157.44,157.35,157.44,121275.0,137.08,137.1497,137.0713,137.1497,121275.0
2020-06-04 15:50:00,157.43,157.48,157.37,157.39,613709.0,137.141,137.1845,137.0887,137.1061,613709.0
2020-06-04 15:55:00,157.39,157.47,157.23,157.23,928490.0,137.1061,137.1758,136.9668,136.9668,928490.0
2020-06-05 09:30:00,154.61,154.87,154.49,154.69,522041.0,134.6844,134.9109,134.5799,134.7541,522041.0
2020-06-05 09:35:00,154.7,154.89,154.67,154.88,186795.0,134.7628,134.9283,134.7367,134.9196,186795.0
2020-06-05 09:40:00,154.88,155.21,154.67,154.94,445029.0,134.9196,135.2071,134.7367,134.9719,445029.0
2020-06-05 09:45:00,154.92,154.98,154.31,154.32,341220.0,134.9545,135.0067,134.4231,134.4318,341220.0
2020-06-05 09:50:00,154.31,154.37,153.97,154.03,319424.0,134.4231,134.4753,134.1269,134.1792,319424.0
2020-06-05 09:55:00,154.04,154.15,153.56,153.58,343820.0,134.1879,134.2837,133.7697,133.7872,343820.0
2020-06-05 10:00:00,153.59,153.84,153.51,153.65,284930.0,133.7959,134.0136,133.7262,133.8481,284930.0
2020-06-05 10:05:00,153.66,153.72,153.42,153.56,330057.0,133.8568,133.9091,133.6478,133.7697,330057.0
2020-06-05 10:10:00,153.56,153.56,153.16,153.32,400366.0,133.7697,133.7697,133.4213,133.5607,400366.0
2020-06-05 10:15:00,153.32,153.79,153.32,153.62,354634.0,133.5607,133.9701,133.5607,133.822,354634.0
2020-06-05 10:20:00,153.55,153.68,153.49,153.63,282314.0,133.761,133.8743,133.7088,133.8307,282314.0
2020-06-05 10:25:00,153.62,153.75,153.58,153.63,245145.0,133.822,133.9352,133.7872,133.8307,245145.0
2020-06-05 10:30:00,153.62,153.84,153.58,153.8,194520.0,133.822,134.0136,133.7872,133.9788,194520.0
2020-06-05 10:35:00,153.8,153.87,153.58,153.66,233939.0,133.9788,134.0398,133.7872,133.8568,233939.0
2020-06-05 10:40:00,153.66,153.91,153.63,153.89,189367.0,133.8568,134.0746,133.8307,134.0572,189367.0
2020-06-05 10:45:00,153.88,153.88,153.56,153.65,247155.0,134.0485,134.0485,133.7697,133.8481,247155.0
2020-06-05 10:50:00,153.66,153.66,153.43,153.62,396315.0,133.8568,133.8568,133.6565,133.822,396315.0
2020-06-05 10:55:00,153.65,153.66,153.45,153.48,179830.0,133.8481,133.8568,133.6739,133.7,179830.0
2020-06-05 11:00:00,153.49,153.88,153.46,153.83,211822.0,133.7088,134.0485,133.6826,134.0049,211822.0
2020-06-05 11:05:00,153.83,153.91,153.78,153.86,150706.0,134.0049,134.0746,133.9614,134.0311,150706.0
2020-06-05 11:10:00,153.86,153.93,153.76,153.77,149619.0,134.0311,134.092,133.944,133.9527,149619.0
2020-06-05 11:15:00,153.76,153.83,153.62,153.69,286172.0,133.944,134.0049,133.822,133.883,286172.0
2020-06-05 11:20:00,153.69,153.77,153.65,153.74,218714.0,133.883,133.9527,133.8481,133.9265,218714.0
2020-06-05 11:25:00,153.73,153.84,153.62,153.65,101946.0,133.9178,134.0136,133.822,133.8481,101946.0
2020-06-05 11:30:00,153.64,153.75,153.56,153.71,191341.0,133.8394,133.9352,133.7697,133.9004,191341.0
2020-06-05 11:35:00,153.7,153.91,153.52,153.89,162389.0,133.8917,134.0746,133.7349,134.0572,162389.0
2020-06-05 11:40:00,153.9,153.95,153.75,153.94,89903.0,134.0659,134.1095,133.9352,134.1008,89903.0
2020-06-05 11:45:00,153.94,154.06,153.9,153.99,53769.0,134.1008,134.2053,134.0659,134.1443,53769.0
2020-06-05 11:50:00,154.0,154.05,153.88,153.98,121064.0,134.153,134.1966,134.0485,134.1356,121064.0
2020-06-05 11:55:00,153.98,154.11,153.9,153.97,123652.0,134.1356,134.2488,134.0659,134.1269,123652.0
2020-06-05 12:00:00,153.97,154.04,153.89,153.96,135554.0,134.1269,134.1879,134.0572,134.1182,135554.0
2020-06-05 12:05:00,153.96,154.18,153.92,154.1,114382.0,134.1182,134.3098,134.0833,134.2401,114382.0
2020-06-05 12:10:00,154.1,154.36,154.06,154.36,149848.0,134.2401,134.4666,134.2053,134.4666,149848.0
2020-06-05 12:15:00,154.38,154.48,154.31,154.34,137129.0,134.4841,134.5712,134.4231,134.4492,137129.0
2020-06-05 12:20:00,154.32,154.32,154.19,154.27,79666.0,134.4318,134.4318,134.3185,134.3882,79666.0
2020-06-05 12:25:00,154.27,154.35,154.23,154.24,61300.0,134.3882,134.4579,134.3534,134.3621,61300.0
2020-06-05 12:30:00,154.26,154.38,154.22,154.31,89213.0,134.3795,134.4841,134.3447,134.4231,89213.0
2020-06-05 12:35:00,154.32,154.45,154.31,154.31,61571.0,134.4318,134.545,134.4231,134.4231,61571.0
2020-06-05 12:40:00,154.31,154.37,154.13,154.18,54508.0,134.4231,134.4753,134.2663,134.3098,54508.0
2020-06-05 12:45:00,154.19,154.22,154.12,154.19,71409.0,134.3185,134.3447,134.2576,134.3185,71409.0
2020-06-05 12:50:00,154.2,154.47,154.17,154.46,133913.0,134.3272,134.5625,134.3011,134.5537,133913.0
2020-06-05 12:55:00,154.46,154.46,154.24,154.34,86885.0,134.5537,134.5537,134.3621,134.4492,86885.0
2020-06-05 13:00:00,154.35,154.53,154.34,154.47,106724.0,134.4579,134.6147,134.4492,134.5625,106724.0
2020-06-05 13:05:00,154.47,154.5,154.38,154.45,37273.0,134.5625,134.5886,134.4841,134.545,37273.0
2020-06-05 13:10:00,154.46,154.82,154.41,154.79,191830.0,134.5537,134.8673,134.5102,134.8412,191830.0
2020-06-05 13:15:00,154.79,154.83,154.63,154.71,72779.0,134.8412,134.8761,134.7018,134.7715,72779.0
2020-06-05 13:20:00,154.67,154.82,154.66,154.78,63300.0,134.7367,134.8673,134.728,134.8325,63300.0
2020-06-05 13:25:00,154.77,154.84,154.65,154.7,60777.0,134.8238,134.8848,134.7193,134.7628,60777.0
2020-06-05 13:30:00,154.7,154.73,154.61,154.66,71476.0,134.7628,134.7889,134.6844,134.728,71476.0
2020-06-05 13:35:00,154.66,154.69,154.48,154.52,115031.0,134.728,134.7541,134.5712,134.606,115031.0
2020-06-05 13:40:00,154.51,154.69,154.51,154.67,129375.0,134.5973,134.7541,134.5973,134.7367,129375.0
2020-06-05 13:45:00,154.67,154.81,154.62,154.77,118701.0,134.7367,134.8586,134.6931,134.8238,118701.0
2020-06-05 13:50:00,154.79,154.9,154.74,154.89,101651.0,134.8412,134.937,134.7977,134.9283,101651.0
2020-06-05 13:55:00,154.89,154.96,154.88,154.92,126353.0,134.9283,134.9893,134.9196,134.9545,126353.0
2020-06-05 14:00:00,154.92,154.92,154.63,154.66,237293.0,134.9545,134.9545,134.7018,134.728,237293.0
2020-06-05 14:05:00,154.67,154.9,154.66,154.77,104358.0,134.7367,134.937,134.728,134.8238,104358.0
2020-06-05 14:10:00,154.77,154.92,154.76,154.89,87096.0,134.8238,134.9545,134.8151,134.9283,87096.0
2020-06-05 14:15:00,154.9,155.01,154.81,154.97,68914.0,134.937,135.0329,134.8586,134.998,68914.0
2020-06-05 14:20:00,154.98,155.11,154.88,155.1,128884.0,135.0067,135.12,134.9196,135.1113,128884.0
2020-06-05 14:25:00,155.09,155.12,155.02,155.09,85230.0,135.1025,135.1287,135.0416,135.1025,85230.0
2020-06-05 14:30:00,155.09,155.19,155.03,155.11,121845.0,135.1025,135.1897,135.0503,135.12,121845.0
2020-06-05 14:35:00,155.09,155.2,155.05,155.14,168267.0,135.1025,135.1984,135.0677,135.1461,168267.0
2020-06-05 14:40:00,155.15,155.29,155.08,155.27,127140.0,135.1548,135.2768,135.0938,135.2594,127140.0
2020-06-05 14:45:00,155.27,155.71,155.26,155.66,305257.0,135.2594,135.6426,135.2506,135.5991,305257.0
2020-06-05 14:50:00,155.65,155.81,155.57,155.64,159412.0,135.5904,135.7298,135.5207,135.5817,159412.0
2020-06-05 14:55:00,155.64,155.73,155.47,155.66,330162.0,135.5817,135.6601,135.4336,135.5991,330162.0
2020-06-05 15:00:00,155.66,155.75,155.55,155.55,177630.0,135.5991,135.6775,135.5033,135.5033,177630.0
2020-06-05 15:05:00,155.54,155.59,155.43,155.55,143782.0,135.4946,135.5381,135.3987,135.5033,143782.0
2020-06-05 15:10:00,155.54,155.67,155.48,155.62,104304.0,135.4946,135.6078,135.4423,135.5642,104304.0
2020-06-05 15:15:00,155.64,155.87,155.6,155.71,89810.0,135.5817,135.782,135.5468,135.6426,89810.0
2020-06-05 15:20:00,155.71,155.81,155.63,155.78,130663.0,135.6426,135.7298,135.573,135.7036,130663.0
2020-06-05 15:25:00,155.78,155.8,155.56,155.59,321722.0,135.7036,135.721,135.512,135.5381,321722.0
2020-06-05 15:30:00,155.59,156.03,155.59,156.03,280656.0,135.5381,135.9214,135.5381,135.9214,280656.0
2020-06-05 15:35:00,156.03,156.08,155.91,155.91,211958.0,135.9214,135.965,135.8169,135.8169,211958.0
2020-06-05 15:40:00,155.93,156.05,155.84,156.0,243835.0,135.8343,135.9388,135.7559,135.8953,243835.0
2020-06-05 15:45:00,156.0,156.05,155.95,156.0,200544.0,135.8953,135.9388,135.8517,135.8953,200544.0
2020-06-05 15:50:00,156.0,156.12,155.97,156.08,178986.0,135.8953,135.9998,135.8691,135.965,178986.0
2020-06-05 15:55:00,156.08,156.16,156.04,156.13,416108.0,135.965,136.0347,135.9301,136.0085,416108.0
2020-06-08 09:30:00,155.07,155.27,155.05,155.25,253965.0,135.0851,135.2594,135.0677,135.2419,253965.0
2020-06-08 09:35:00,155.25,155.35,155.2,155.33,259482.0,135.2419,135.329,135.1984,135.3116,259482.0
2020-06-08 09:40:00,155.33,155.48,155.33,155.37,207951.0,135.3116,135.4423,135.3116,135.3465,207951.0
2020-06-08 09:45:00,155.37,155.53,155.35,155.5,96487.0,135.3465,135.4858,135.329,135.4597,96487.0
2020-06-08 09:50:00,155.5,155.65,155.45,155.61,125344.0,135.4597,135.5904,135.4162,135.5555,125344.0
2020-06-08 09:55:00,155.62,155.75,155.6,155.64,130713.0,135.5642,135.6775,135.5468,135.5817,130713.0
2020-06-08 10:00:00,155.64,155.72,155.44,155.51,108889.0,135.5817,135.6514,135.4074,135.4684,108889.0
2020-06-08 10:05:00,155.52,155.64,155.48,155.61,152881.0,135.4771,135.5817,135.4423,135.5555,152881.0
2020-06-08 10:10:00,155.61,155.68,155.59,155.61,74229.0,135.5555,135.6165,135.5381,135.5555,74229.0
2020-06-08 10:15:00,155.62,155.77,155.59,155.74,134717.0,135.5642,135.6949,135.5381,135.6688,134717.0
2020-06-08 10:20:00,155.75,155.9,155.72,155.9,183345.0,135.6775,135.8082,135.6514,135.8082,183345.0
2020-06-08 10:25:00,155.89,156.13,155.82,156.08,184337.0,135.7994,136.0085,135.7385,135.965,184337.0
2020-06-08 10:30:00,156.1,156.24,155.99,156.13,151088.0,135.9824,136.1043,135.8866,136.0085,151088.0
2020-06-08 10:35:00,156.13,156.31,156.13,156.21,198577.0,136.0085,136.1653,136.0085,136.0782,198577.0
2020-06-08 10:40:00,156.23,156.24,156.1,156.13,92193.0,136.0956,136.1043,135.9824,136.0085,92193.0
2020-06-08 10:45:00,156.14,156.16,155.95,156.02,83699.0,136.0172,136.0347,135.8517,135.9127,83699.0
2020-06-08 10:50:00,156.02,156.13,156.0,156.11,82020.0,135.9127,136.0085,135.8953,135.9911,82020.0
2020-06-08 10:55:00,156.12,156.12,156.01,156.06,38480.0,135.9998,135.9998,135.904,135.9475,38480.0
2020-06-08 11:00:00,156.06,156.1,156.01,156.06,49723.0,135.9475,135.9824,135.904,135.9475,49723.0
2020-06-08 11:05:00,156.06,156.24,156.06,156.18,70622.0,135.9475,136.1043,135.9475,136.0521,70622.0
2020-06-08 11:10:00,156.19,156.19,155.93,155.96,48493.0,136.0608,136.0608,135.8343,135.8604,48493.0
2020-06-08 11:15:00,155.95,156.05,155.94,155.95,163662.0,135.8517,135.9388,135.843,135.8517,163662.0
2020-06-08 11:20:00,155.95,156.11,155.94,156.1,172950.0,135.8517,135.9911,135.843,135.9824,172950.0
2020-06-08 11:25:00,156.1,156.24,156.08,156.18,440264.0,135.9824,136.1043,135.965,136.0521,440264.0
2020-06-08 11:30:00,156.18,156.26,156.13,156.21,54661.0,136.0521,136.1218,136.0085,136.0782,54661.0
2020-06-08 11:35:00,156.22,156.25,156.06,156.09,47744.0,136.0869,136.1131,135.9475,135.9737,47744.0
2020-06-08 11:40:00,156.09,156.17,156.09,156.16,21268.0,135.9737,136.0434,135.9737,136.0347,21268.0
2020-06-08 11:45:00,156.15,156.21,156.09,156.11,55119.0,136.0259,136.0782,135.9737,135.9911,55119.0
2020-06-08 11:50:00,156.12,156.33,156.07,156.33,108497.0,135.9998,136.1827,135.9563,136.1827,108497.0
2020-06-08 11:55:00,156.34,156.37,156.25,156.32,51263.0,136.1915,136.2176,136.1131,136.174,51263.0
2020-06-08 12:00:00,156.3,156.35,156.26,156.3,48118.0,136.1566,136.2002,136.1218,136.1566,48118.0
2020-06-08 12:05:00,156.31,156.32,156.2,156.21,147965.0,136.1653,136.174,136.0695,136.0782,147965.0
2020-06-08 12:10:00,156.21,156.29,156.2,156.23,46400.0,136.0782,136.1479,136.0695,136.0956,46400.0
2020-06-08 12:15:00,156.22,156.31,156.21,156.28,37003.0,136.0869,136.1653,136.0782,136.1392,37003.0
2020-06-08 12:20:00,156.27,156.29,156.21,156.29,37065.0,136.1305,136.1479,136.0782,136.1479,37065.0
2020-06-08 12:25:00,156.28,156.44,156.28,156.44,29160.0,136.1392,136.2786,136.1392,136.2786,29160.0
2020-06-08 12:30:00,156.43,156.54,156.4,156.46,196456.0,136.2699,136.3657,136.2437,136.296,196456.0
2020-06-08 12:35:00,156.46,156.57,156.41,156.44,46664.0,136.296,136.3918,136.2524,136.2786,46664.0
2020-06-08 12:40:00,156.44,156.65,156.43,156.63,55991.0,136.2786,136.4615,136.2699,136.4441,55991.0
2020-06-08 12:45:00,156.63,156.75,156.63,156.73,147032.0,136.4441,136.5486,136.4441,136.5312,147032.0
2020-06-08 12:50:00,156.73,156.78,156.69,156.75,113289.0,136.5312,136.5747,136.4963,136.5486,113289.0
2020-06-08 12:55:00,156.75,156.85,156.73,156.74,60162.0,136.5486,136.6357,136.5312,136.5399,60162.0
2020-06-08 13:00:00,156.74,156.74,156.63,156.64,69480.0,136.5399,136.5399,136.4441,136.4528,69480.0
2020-06-08 13:05:00,156.63,156.65,156.49,156.56,26180.0,136.4441,136.4615,136.3221,136.3831,26180.0
2020-06-08 13:10:00,156.58,156.7,156.57,156.69,84097.0,136.4005,136.5051,136.3918,136.4963,84097.0
2020-06-08 13:15:00,156.69,156.69,156.42,156.52,89199.0,136.4963,136.4963,136.2611,136.3483,89199.0
2020-06-08 13:20:00,156.52,156.53,156.42,156.52,62896.0,136.3483,136.357,136.2611,136.3483,62896.0
2020-06-08 13:25:00,156.52,156.63,156.5,156.57,50818.0,136.3483,136.4441,136.3308,136.3918,50818.0
2020-06-08 13:30:00,156.58,156.59,156.4,156.4,73223.0,136.4005,136.4092,136.2437,136.2437,73223.0
2020-06-08 13:35:00,156.4,156.46,156.25,156.35,67230.0,136.2437,136.296,136.1131,136.2002,67230.0
2020-06-08 13:40:00,156.34,156.43,156.33,156.37,20130.0,136.1915,136.2699,136.1827,136.2176,20130.0
2020-06-08 13:45:00,156.38,156.44,156.29,156.29,44819.0,136.2263,136.2786,136.1479,136.1479,44819.0
2020-06-08 13:50:00,156.31,156.46,156.25,156.46,61200.0,136.1653,136.296,136.1131,136.296,61200.0
2020-06-08 13:55:00,156.43,156.5,156.39,156.49,36326.0,136.2699,136.3308,136.235,136.3221,36326.0
2020-06-08 14:00:00,156.48,156.48,156.4,156.43,31012.0,136.3134,136.3134,136.2437,136.2699,31012.0
2020-06-08 14:05:00,156.41,156.65,156.41,156.62,48006.0,136.2524,136.4615,136.2524,136.4354,48006.0
2020-06-08 14:10:00,156.62,156.64,156.49,156.55,52243.0,136.4354,136.4528,136.3221,136.3744,52243.0
2020-06-08 14:15:00,156.55,156.55,156.4,156.42,70867.0,136.3744,136.3744,136.2437,136.2611,70867.0
2020-06-08 14:20:00,156.41,156.53,156.4,156.42,61040.0,136.2524,136.357,136.2437,136.2611,61040.0
2020-06-08 14:25:00,156.42,156.65,156.4,156.61,52939.0,136.2611,136.4615,136.2437,136.4267,52939.0
2020-06-08 14:30:00,156.59,156.77,156.57,156.71,62809.0,136.4092,136.566,136.3918,136.5138,62809.0
2020-06-08 14:35:00,156.71,156.72,156.58,156.62,72801.0,136.5138,136.5225,136.4005,136.4354,72801.0
2020-06-08 14:40:00,156.62,156.68,156.53,156.6,28230.0,136.4354,136.4876,136.357,136.4179,28230.0
2020-06-08 14:45:00,156.59,156.64,156.44,156.51,53779.0,136.4092,136.4528,136.2786,136.3395,53779.0
2020-06-08 14:50:00,156.49,156.56,156.45,156.48,53896.0,136.3221,136.3831,136.2873,136.3134,53896.0
2020-06-08 14:55:00,156.47,156.47,156.3,156.4,297046.0,136.3047,136.3047,136.1566,136.2437,297046.0
2020-06-08 15:00:00,156.41,156.47,156.33,156.4,216196.0,136.2524,136.3047,136.1827,136.2437,216196.0
2020-06-08 15:05:00,156.4,156.56,156.38,156.56,191401.0,136.2437,136.3831,136.2263,136.3831,191401.0
2020-06-08 15:10:00,156.55,156.59,156.49,156.55,109657.0,136.3744,136.4092,136.3221,136.3744,109657.0
2020-06-08 15:15:00,156.54,156.61,156.51,156.55,41537.0,136.3657,136.4267,136.3395,136.3744,41537.0
2020-06-08 15:20:00,156.56,156.59,156.51,156.55,33031.0,136.3831,136.4092,136.3395,136.3744,33031.0
2020-06-08 15:25:00,156.56,156.61,156.53,156.55,36544.0,136.3831,136.4267,136.357,136.3744,36544.0
2020-06-08 15:30:00,156.55,156.55,156.47,156.52,51355.0,136.3744,136.3744,136.3047,136.3483,51355.0
2020-06-08 15:35:00,156.5,156.56,156.41,156.46,53380.0,136.3308,136.3831,136.2524,136.296,53380.0
2020-06-08 15:40:00,156.46,156.54,156.41,156.49,149315.0,136.296,136.3657,136.2524,136.3221,149315.0
2020-06-08 15:45:00,156.51,156.67,156.5,156.65,94173.0,136.3395,136.4789,136.3308,136.4615,94173.0
2020-06-08 15:50:00,156.64,156.74,156.61,156.7,117797.0,136.4528,136.5399,136.4267,136.5051,117797.0
2020-06-08 15:55:00,156.71,156.74,156.63,156.7,453749.0,136.5138,136.5399,136.4441,136.5051,453749.0
2020-06-09 09:30:00,159.05,159.24,159.01,159.1,252188.0,138.5522,138.7177,138.5174,138.5958,252188.0
2020-06-09 09:35:00,159.1,159.11,158.93,159.05,115627.0,138.5958,138.6045,138.4477,138.5522,115627.0
2020-06-09 09:40:00,159.05,159.18,159.01,159.01,66655.0,138.5522,138.6654,138.5174,138.5174,66655.0
2020-06-09 09:45:00,159.01,159.22,158.97,159.22,105844.0,138.5174,138.7003,138.4825,138.7003,105844.0
2020-06-09 09:50:00,159.22,159.3,159.16,159.19,160247.0,138.7003,138.77,138.648,138.6742,160247.0
2020-06-09 09:55:00,159.19,159.4,159.18,159.3,73205.0,138.6742,138.8571,138.6654,138.77,73205.0
2020-06-09 10:00:00,159.29,159.56,159.25,159.49,76872.0,138.7613,138.9965,138.7264,138.9355,76872.0
2020-06-09 10:05:00,159.48,159.64,159.48,159.61,72652.0,138.9268,139.0662,138.9268,139.04,72652.0
2020-06-09 10:10:00,159.6,159.62,159.47,159.52,109394.0,139.0313,139.0487,138.9181,138.9616,109394.0
2020-06-09 10:15:00,159.52,159.52,159.21,159.23,156136.0,138.9616,138.9616,138.6916,138.709,156136.0
2020-06-09 10:20:00,159.22,159.29,159.2,159.23,93652.0,138.7003,138.7613,138.6829,138.709,93652.0
2020-06-09 10:25:00,159.24,159.28,159.12,159.25,122962.0,138.7177,138.7526,138.6132,138.7264,122962.0
2020-06-09 10:30:00,159.25,159.29,159.2,159.24,90178.0,138.7264,138.7613,138.6829,138.7177,90178.0
2020-06-09 10:35:00,159.25,159.29,159.15,159.18,66392.0,138.7264,138.7613,138.6393,138.6654,66392.0
2020-06-09 10:40:00,159.18,159.19,159.04,159.05,91697.0,138.6654,138.6742,138.5435,138.5522,91697.0
2020-06-09 10:45:00,159.06,159.06,158.85,158.86,196611.0,138.5609,138.5609,138.378,138.3867,196611.0
2020-06-09 10:50:00,158.86,158.9,158.74,158.8,118823.0,138.3867,138.4215,138.2821,138.3344,118823.0
2020-06-09 10:55:00,158.8,159.05,158.75,158.95,135216.0,138.3344,138.5522,138.2909,138.4651,135216.0
2020-06-09 11:00:00,158.94,159.0,158.88,158.91,123901.0,138.4564,138.5086,138.4041,138.4302,123901.0
2020-06-09 11:05:00,158.89,158.98,158.78,158.79,107263.0,138.4128,138.4912,138.317,138.3257,107263.0
2020-06-09 11:10:00,158.78,158.83,158.7,158.79,57414.0,138.317,138.3606,138.2473,138.3257,57414.0
2020-06-09 11:15:00,158.78,158.79,158.68,158.73,58975.0,138.317,138.3257,138.2299,138.2734,58975.0
2020-06-09 11:20:00,158.72,158.84,158.68,158.81,82825.0,138.2647,138.3693,138.2299,138.3431,82825.0
2020-06-09 11:25:00,158.79,158.91,158.71,158.9,179577.0,138.3257,138.4302,138.256,138.4215,179577.0
2020-06-09 11:30:00,158.91,158.96,158.86,158.95,80238.0,138.4302,138.4738,138.3867,138.4651,80238.0
2020-06-09 11:35:00,158.93,159.08,158.88,159.08,74823.0,138.4477,138.5783,138.4041,138.5783,74823.0
2020-06-09 11:40:00,159.08,159.11,159.0,159.09,84794.0,138.5783,138.6045,138.5086,138.587,84794.0
2020-06-09 11:45:00,159.07,159.11,159.02,159.07,78044.0,138.5696,138.6045,138.5261,138.5696,78044.0
2020-06-09 11:50:00,159.06,159.06,158.95,159.03,80487.0,138.5609,138.5609,138.4651,138.5348,80487.0
2020-06-09 11:55:00,159.02,159.05,158.98,159.03,28356.0,138.5261,138.5522,138.4912,138.5348,28356.0
2020-06-09 12:00:00,159.03,159.1,159.03,159.06,62919.0,138.5348,138.5958,138.5348,138.5609,62919.0
2020-06-09 12:05:00,159.06,159.07,158.97,159.04,55673.0,138.5609,138.5696,138.4825,138.5435,55673.0
2020-06-09 12:10:00,159.03,159.08,159.0,159.06,90507.0,138.5348,138.5783,138.5086,138.5609,90507.0
2020-06-09 12:15:00,159.06,159.09,158.97,159.02,128286.0,138.5609,138.587,138.4825,138.5261,128286.0
2020-06-09 12:20:00,159.02,159.05,158.94,159.03,97544.0,138.5261,138.5522,138.4564,138.5348,97544.0
2020-06-09 12:25:00,159.03,159.07,158.96,158.99,102024.0,138.5348,138.5696,138.4738,138.4999,102024.0
2020-06-09 12:30:00,158.99,159.04,158.94,159.02,89356.0,138.4999,138.5435,138.4564,138.5261,89356.0
2020-06-09 12:35:00,159.02,159.02,158.97,159.0,66828.0,138.5261,138.5261,138.4825,138.5086,66828.0
2020-06-09 12:40:00,159.0,159.02,158.93,158.99,67931.0,138.5086,138.5261,138.4477,138.4999,67931.0
2020-06-09 12:45:00,158.99,159.05,158.97,159.05,60948.0,138.4999,138.5522,138.4825,138.5522,60948.0
2020-06-09 12:50:00,159.04,159.07,159.01,159.06,46391.0,138.5435,138.5696,138.5174,138.5609,46391.0
2020-06-09 12:55:00,159.06,159.06,158.95,158.98,70495.0,138.5609,138.5609,138.4651,138.4912,70495.0
2020-06-09 13:00:00,158.99,159.02,158.62,158.62,248203.0,138.4999,138.5261,138.1776,138.1776,248203.0
2020-06-09 13:05:00,158.63,158.81,158.62,158.69,87676.0,138.1863,138.3431,138.1776,138.2386,87676.0
2020-06-09 13:10:00,158.67,158.8,158.65,158.73,98727.0,138.2212,138.3344,138.2037,138.2734,98727.0
2020-06-09 13:15:00,158.77,158.8,158.72,158.77,61090.0,138.3083,138.3344,138.2647,138.3083,61090.0
2020-06-09 13:20:00,158.77,158.78,158.7,158.72,62476.0,138.3083,138.317,138.2473,138.2647,62476.0
2020-06-09 13:25:00,158.71,158.79,158.68,158.78,26788.0,138.256,138.3257,138.2299,138.317,26788.0
2020-06-09 13:30:00,158.78,158.84,158.7,158.84,187861.0,138.317,138.3693,138.2473,138.3693,187861.0
2020-06-09 13:35:00,158.84,158.9,158.78,158.85,50785.0,138.3693,138.4215,138.317,138.378,50785.0
2020-06-09 13:40:00,158.85,158.87,158.73,158.79,62375.0,138.378,138.3954,138.2734,138.3257,62375.0
2020-06-09 13:45:00,158.81,158.89,158.81,158.88,24444.0,138.3431,138.4128,138.3431,138.4041,24444.0
2020-06-09 13:50:00,158.87,158.87,158.84,158.86,34129.0,138.3954,138.3954,138.3693,138.3867,34129.0
2020-06-09 13:55:00,158.86,158.92,158.79,158.86,56264.0,138.3867,138.439,138.3257,138.3867,56264.0
2020-06-09 14:00:00,158.85,158.92,158.83,158.87,72140.0,138.378,138.439,138.3606,138.3954,72140.0
2020-06-09 14:05:00,158.87,158.91,158.86,158.86,28958.0,138.3954,138.4302,138.3867,138.3867,28958.0
2020-06-09 14:10:00,158.85,158.86,158.75,158.77,121015.0,138.378,138.3867,138.2909,138.3083,121015.0
2020-06-09 14:15:00,158.75,158.8,158.67,158.69,63346.0,138.2909,138.3344,138.2212,138.2386,63346.0
2020-06-09 14:20:00,158.69,158.78,158.64,158.66,78446.0,138.2386,138.317,138.195,138.2125,78446.0
2020-06-09 14:25:00,158.65,158.78,158.65,158.76,42352.0,138.2037,138.317,138.2037,138.2996,42352.0
2020-06-09 14:30:00,158.77,158.78,158.65,158.66,27236.0,138.3083,138.317,138.2037,138.2125,27236.0
2020-06-09 14:35:00,158.67,158.72,158.62,158.63,22186.0,138.2212,138.2647,138.1776,138.1863,22186.0
2020-06-09 14:40:00,158.64,158.67,158.55,158.56,32635.0,138.195,138.2212,138.1166,138.1253,32635.0
2020-06-09 14:45:00,158.56,158.59,158.5,158.52,39017.0,138.1253,138.1515,138.0731,138.0905,39017.0
2020-06-09 14:50:00,158.52,158.6,158.51,158.59,85252.0,138.0905,138.1602,138.0818,138.1515,85252.0
2020-06-09 14:55:00,158.58,158.59,158.44,158.57,196670.0,138.1428,138.1515,138.0208,138.1341,196670.0
2020-06-09 15:00:00,158.56,158.59,158.48,158.57,69104.0,138.1253,138.1515,138.0557,138.1341,69104.0
2020-06-09 15:05:00,158.57,158.6,158.53,158.54,73240.0,138.1341,138.1602,138.0992,138.1079,73240.0
2020-06-09 15:10:00,158.54,158.56,158.33,158.33,72051.0,138.1079,138.1253,137.925,137.925,72051.0
2020-06-09 15:15:00,158.34,158.37,158.3,158.35,94110.0,137.9337,137.9598,137.8989,137.9424,94110.0
2020-06-09 15:20:00,158.35,158.41,158.32,158.41,55190.0,137.9424,137.9947,137.9163,137.9947,55190.0
2020-06-09 15:25:00,158.41,158.43,158.37,158.4,51668.0,137.9947,138.0121,137.9598,137.986,51668.0
2020-06-09 15:30:00,158.4,158.51,158.39,158.47,293156.0,137.986,138.0818,137.9773,138.0469,293156.0
2020-06-09 15:35:00,158.49,158.55,158.46,158.5,96737.0,138.0644,138.1166,138.0382,138.0731,96737.0
2020-06-09 15:40:00,158.5,158.52,158.43,158.5,91258.0,138.0731,138.0905,138.0121,138.0731,91258.0
2020-06-09 15:45:00,158.5,158.55,158.46,158.52,80878.0,138.0731,138.1166,138.0382,138.0905,80878.0
2020-06-09 15:50:00,158.53,158.57,158.5,158.52,128805.0,138.0992,138.1341,138.0731,138.0905,128805.0
2020-06-09 15:55:00,158.52,158.53,158.47,158.5,305773.0,138.0905,138.0992,138.0469,138.0731,305773.0
2020-06-10 09:30:00,159.24,159.27,159.12,159.18,157609.0,138.7177,138.7438,138.6132,138.6654,157609.0
2020-06-10 09:35:00,159.18,159.24,159.13,159.19,104824.0,138.6654,138.7177,138.6219,138.6742,104824.0
2020-06-10 09:40:00,159.18,159.19,159.05,159.14,96161.0,138.6654,138.6742,138.5522,138.6306,96161.0
2020-06-10 09:45:00,159.14,159.29,159.11,159.29,157318.0,138.6306,138.7613,138.6045,138.7613,157318.0
2020-06-10 09:50:00,159.29,159.57,159.26,159.42,221988.0,138.7613,139.0052,138.7351,138.8745,221988.0
2020-06-10 09:55:00,159.43,159.45,159.25,159.32,94540.0,138.8832,138.9006,138.7264,138.7874,94540.0
2020-06-10 10:00:00,159.32,159.32,159.05,159.25,201055.0,138.7874,138.7874,138.5522,138.7264,201055.0
2020-06-10 10:05:00,159.24,159.41,159.2,159.26,74197.0,138.7177,138.8658,138.6829,138.7351,74197.0
2020-06-10 10:10:00,159.26,159.51,159.26,159.48,322399.0,138.7351,138.9529,138.7351,138.9268,322399.0
2020-06-10 10:15:00,159.47,159.59,159.4,159.5,122948.0,138.9181,139.0226,138.8571,138.9442,122948.0
2020-06-10 10:20:00,159.52,159.65,159.48,159.64,70723.0,138.9616,139.0749,138.9268,139.0662,70723.0
2020-06-10 10:25:00,159.64,159.65,159.45,159.49,80246.0,139.0662,139.0749,138.9006,138.9355,80246.0
2020-06-10 10:30:00,159.49,159.64,159.49,159.57,77162.0,138.9355,139.0662,138.9355,139.0052,77162.0
2020-06-10 10:35:00,159.57,159.63,159.46,159.46,62078.0,139.0052,139.0574,138.9094,138.9094,62078.0
2020-06-10 10:40:00,159.45,159.59,159.44,159.58,51736.0,138.9006,139.0226,138.8919,139.0139,51736.0
2020-06-10 10:45:00,159.57,159.64,159.52,159.61,59235.0,139.0052,139.0662,138.9616,139.04,59235.0
2020-06-10 10:50:00,159.6,159.79,159.59,159.78,105136.0,139.0313,139.1968,139.0226,139.1881,105136.0
2020-06-10 10:55:00,159.77,159.88,159.72,159.85,103451.0,139.1794,139.2752,139.1359,139.2491,103451.0
2020-06-10 11:00:00,159.85,160.03,159.85,159.98,172553.0,139.2491,139.4059,139.2491,139.3623,172553.0
2020-06-10 11:05:00,159.98,160.1,159.93,160.03,205527.0,139.3623,139.4669,139.3188,139.4059,205527.0
2020-06-10 11:10:00,160.04,160.07,159.95,160.05,69432.0,139.4146,139.4407,139.3362,139.4233,69432.0
2020-06-10 11:15:00,160.04,160.13,159.9,159.94,89610.0,139.4146,139.493,139.2927,139.3275,89610.0
2020-06-10 11:20:00,159.94,160.19,159.9,160.18,169150.0,139.3275,139.5453,139.2927,139.5366,169150.0
2020-06-10 11:25:00,160.18,160.31,160.16,160.23,58272.0,139.5366,139.6498,139.5191,139.5801,58272.0
2020-06-10 11:30:00,160.23,160.24,160.09,160.18,157142.0,139.5801,139.5888,139.4582,139.5366,157142.0
2020-06-10 11:35:00,160.19,160.32,160.18,160.21,48260.0,139.5453,139.6585,139.5366,139.5627,48260.0
2020-06-10 11:40:00,160.2,160.23,160.15,160.16,55271.0,139.554,139.5801,139.5104,139.5191,55271.0
2020-06-10 11:45:00,160.13,160.23,160.13,160.2,40868.0,139.493,139.5801,139.493,139.554,40868.0
2020-06-10 11:50:00,160.18,160.26,160.13,160.14,35848.0,139.5366,139.6063,139.493,139.5017,35848.0
2020-06-10 11:55:00,160.15,160.21,160.07,160.08,46323.0,139.5104,139.5627,139.4407,139.4495,46323.0
2020-06-10 12:00:00,160.06,160.09,159.98,160.02,105992.0,139.432,139.4582,139.3623,139.3972,105992.0
2020-06-10 12:05:00,160.02,160.11,160.01,160.07,44900.0,139.3972,139.4756,139.3885,139.4407,44900.0
2020-06-10 12:10:00,160.08,160.11,160.0,160.11,47659.0,139.4495,139.4756,139.3798,139.4756,47659.0
2020-06-10 12:15:00,160.09,160.24,160.09,160.2,218783.0,139.4582,139.5888,139.4582,139.554,218783.0
2020-06-10 12:20:00,160.21,160.27,160.17,160.23,111533.0,139.5627,139.615,139.5279,139.5801,111533.0
2020-06-10 12:25:00,160.24,160.26,160.18,160.21,140645.0,139.5888,139.6063,139.5366,139.5627,140645.0
2020-06-10 12:30:00,160.23,160.27,160.11,160.13,75323.0,139.5801,139.615,139.4756,139.493,75323.0
2020-06-10 12:35:00,160.13,160.24,160.12,160.21,24389.0,139.493,139.5888,139.4843,139.5627,24389.0
2020-06-10 12:40:00,160.22,160.25,160.15,160.23,92839.0,139.5714,139.5975,139.5104,139.5801,92839.0
2020-06-10 12:45:00,160.22,160.22,160.15,160.16,80574.0,139.5714,139.5714,139.5104,139.5191,80574.0
2020-06-10 12:50:00,160.16,160.23,160.13,160.22,62449.0,139.5191,139.5801,139.493,139.5714,62449.0
2020-06-10 12:55:00,160.21,160.27,160.18,160.26,33201.0,139.5627,139.615,139.5366,139.6063,33201.0
2020-06-10 13:00:00,160.26,160.26,160.19,160.26,30901.0,139.6063,139.6063,139.5453,139.6063,30901.0
2020-06-10 13:05:00,160.26,160.27,160.22,160.25,32018.0,139.6063,139.615,139.5714,139.5975,32018.0
2020-06-10 13:10:00,160.24,160.25,160.19,160.22,60648.0,139.5888,139.5975,139.5453,139.5714,60648.0
2020-06-10 13:15:00,160.22,160.35,160.2,160.27,109797.0,139.5714,139.6847,139.554,139.615,109797.0
2020-06-10 13:20:00,160.28,160.29,160.18,160.2,42467.0,139.6237,139.6324,139.5366,139.554,42467.0
2020-06-10 13:25:00,160.21,160.36,160.2,160.31,87982.0,139.5627,139.6934,139.554,139.6498,87982.0
2020-06-10 13:30:00,160.31,160.38,160.31,160.36,98717.0,139.6498,139.7108,139.6498,139.6934,98717.0
2020-06-10 13:35:00,160.34,160.38,160.3,160.31,91224.0,139.6759,139.7108,139.6411,139.6498,91224.0
2020-06-10 13:40:00,160.3,160.32,160.18,160.26,138663.0,139.6411,139.6585,139.5366,139.6063,138663.0
2020-06-10 13:45:00,160.26,160.28,160.19,160.19,110542.0,139.6063,139.6237,139.5453,139.5453,110542.0
2020-06-10 13:50:00,160.2,160.26,160.16,160.18,72111.0,139.554,139.6063,139.5191,139.5366,72111.0
2020-06-10 13:55:00,160.18,160.32,160.16,160.17,197721.0,139.5366,139.6585,139.5191,139.5279,197721.0
2020-06-10 14:00:00,160.19,160.35,159.2,159.22,541062.0,139.5453,139.6847,138.6829,138.7003,541062.0
2020-06-10 14:05:00,159.26,159.61,159.13,159.52,344122.0,138.7351,139.04,138.6219,138.9616,344122.0
2020-06-10 14:10:00,159.52,159.82,159.32,159.79,332606.0,138.9616,139.223,138.7874,139.1968,332606.0
2020-06-10 14:15:00,159.77,159.98,159.6,159.86,223732.0,139.1794,139.3623,139.0313,139.2578,223732.0
2020-06-10 14:20:00,159.87,159.99,159.8,159.85,236274.0,139.2665,139.3711,139.2055,139.2491,236274.0
2020-06-10 14:25:00,159.85,159.95,159.8,159.94,210185.0,139.2491,139.3362,139.2055,139.3275,210185.0
2020-06-10 14:30:00,159.95,160.2,159.93,160.18,283266.0,139.3362,139.554,139.3188,139.5366,283266.0
2020-06-10 14:35:00,160.17,160.41,160.07,160.4,229098.0,139.5279,139.7369,139.4407,139.7282,229098.0
2020-06-10 14:40:00,160.42,160.53,160.31,160.5,218018.0,139.7456,139.8415,139.6498,139.8153,218018.0
2020-06-10 14:45:00,160.5,160.5,160.23,160.35,99698.0,139.8153,139.8153,139.5801,139.6847,99698.0
2020-06-10 14:50:00,160.36,160.65,160.35,160.51,203345.0,139.6934,139.946,139.6847,139.824,203345.0
2020-06-10 14:55:00,160.52,160.69,160.39,160.45,501363.0,139.8327,139.9808,139.7195,139.7718,501363.0
2020-06-10 15:00:00,160.44,160.9,160.34,160.83,438318.0,139.7631,140.1638,139.6759,140.1028,438318.0
2020-06-10 15:05:00,160.83,160.83,160.48,160.55,139226.0,140.1028,140.1028,139.7979,139.8589,139226.0
2020-06-10 15:10:00,160.53,160.54,160.33,160.36,99991.0,139.8415,139.8502,139.6672,139.6934,99991.0
2020-06-10 15:15:00,160.37,160.4,160.12,160.14,112471.0,139.7021,139.7282,139.4843,139.5017,112471.0
2020-06-10 15:20:00,160.15,160.38,160.13,160.37,72059.0,139.5104,139.7108,139.493,139.7021,72059.0
2020-06-10 15:25:00,160.36,160.55,160.26,160.29,138864.0,139.6934,139.8589,139.6063,139.6324,138864.0
2020-06-10 15:30:00,160.28,160.46,160.21,160.44,77505.0,139.6237,139.7805,139.5627,139.7631,77505.0
2020-06-10 15:35:00,160.46,160.62,160.44,160.57,92593.0,139.7805,139.9199,139.7631,139.8763,92593.0
2020-06-10 15:40:00,160.58,160.68,160.54,160.62,143573.0,139.885,139.9721,139.8502,139.9199,143573.0
2020-06-10 15:45:00,160.62,160.72,160.59,160.71,156438.0,139.9199,140.007,139.8937,139.9983,156438.0
2020-06-10 15:50:00,160.71,160.73,160.62,160.66,245780.0,139.9983,140.0157,139.9199,139.9547,245780.0
2020-06-10 15:55:00,160.66,160.85,160.63,160.84,574826.0,139.9547,140.1202,139.9286,140.1115,574826.0
2020-06-11 09:30:00,163.24,163.34,163.14,163.21,440280.0,142.2022,142.2893,142.1151,142.1761,440280.0
2020-06-11 09:35:00,163.22,163.41,163.16,163.4,260602.0,142.1848,142.3503,142.1325,142.3416,260602.0
2020-06-11 09:40:00,163.39,163.43,163.21,163.28,320835.0,142.3329,142.3677,142.1761,142.2371,320835.0
2020-06-11 09:45:00,163.27,163.34,163.18,163.31,245436.0,142.2283,142.2893,142.1499,142.2632,245436.0
2020-06-11 09:50:00,163.31,163.33,163.15,163.24,232093.0,142.2632,142.2806,142.1238,142.2022,232093.0
2020-06-11 09:55:00,163.25,163.32,163.22,163.24,101404.0,142.2109,142.2719,142.1848,142.2022,101404.0
2020-06-11 10:00:00,163.24,163.32,163.21,163.27,233209.0,142.2022,142.2719,142.1761,142.2283,233209.0
2020-06-11 10:05:00,163.25,163.33,163.18,163.31,258605.0,142.2109,142.2806,142.1499,142.2632,258605.0
2020-06-11 10:10:00,163.31,163.33,163.22,163.3,168762.0,142.2632,142.2806,142.1848,142.2545,168762.0
2020-06-11 10:15:00,163.3,163.36,163.27,163.34,112891.0,142.2545,142.3067,142.2283,142.2893,112891.0
2020-06-11 10:20:00,163.34,163.43,163.29,163.41,100332.0,142.2893,142.3677,142.2458,142.3503,100332.0
2020-06-11 10:25:00,163.42,163.54,163.39,163.49,93648.0,142.359,142.4635,142.3329,142.42,93648.0
2020-06-11 10:30:00,163.48,163.57,163.33,163.35,142714.0,142.4113,142.4897,142.2806,142.298,142714.0
2020-06-11 10:35:00,163.36,163.5,163.35,163.39,126294.0,142.3067,142.4287,142.298,142.3329,126294.0
2020-06-11 10:40:00,163.39,163.45,163.26,163.4,142867.0,142.3329,142.3851,142.2196,142.3416,142867.0
2020-06-11 10:45:00,163.39,163.53,163.38,163.52,124044.0,142.3329,142.4548,142.3242,142.4461,124044.0
2020-06-11 10:50:00,163.53,163.53,163.35,163.39,133878.0,142.4548,142.4548,142.298,142.3329,133878.0
2020-06-11 10:55:00,163.39,163.45,163.29,163.35,206934.0,142.3329,142.3851,142.2458,142.298,206934.0
2020-06-11 11:00:00,163.35,163.46,163.29,163.3,200224.0,142.298,142.3939,142.2458,142.2545,200224.0
2020-06-11 11:05:00,163.29,163.32,163.07,163.2,195106.0,142.2458,142.2719,142.0541,142.1674,195106.0
2020-06-11 11:10:00,163.2,163.27,163.16,163.27,95792.0,142.1674,142.2283,142.1325,142.2283,95792.0
2020-06-11 11:15:00,163.26,163.26,162.87,162.89,122628.0,142.2196,142.2196,141.8799,141.8973,122628.0
2020-06-11 11:20:00,162.9,162.98,162.81,162.89,76344.0,141.906,141.9757,141.8276,141.8973,76344.0
2020-06-11 11:25:00,162.89,162.95,162.86,162.87,159887.0,141.8973,141.9496,141.8712,141.8799,159887.0
2020-06-11 11:30:00,162.87,162.96,162.79,162.85,175981.0,141.8799,141.9583,141.8102,141.8625,175981.0
2020-06-11 11:35:00,162.86,162.95,162.85,162.9,80195.0,141.8712,141.9496,141.8625,141.906,80195.0
2020-06-11 11:40:00,162.89,163.02,162.87,162.9,122466.0,141.8973,142.0106,141.8799,141.906,122466.0
2020-06-11 11:45:00,162.89,163.05,162.89,163.03,116806.0,141.8973,142.0367,141.8973,142.0193,116806.0
2020-06-11 11:50:00,163.02,163.05,162.96,163.01,333463.0,142.0106,142.0367,141.9583,142.0018,333463.0
2020-06-11 11:55:00,163.01,163.09,162.94,162.98,341693.0,142.0018,142.0715,141.9409,141.9757,341693.0
2020-06-11 12:00:00,162.98,163.03,162.79,162.84,92570.0,141.9757,142.0193,141.8102,141.8538,92570.0
2020-06-11 12:05:00,162.84,162.92,162.78,162.92,1088013.0,141.8538,141.9234,141.8015,141.9234,1088013.0
2020-06-11 12:10:00,162.9,162.95,162.85,162.95,119034.0,141.906,141.9496,141.8625,141.9496,119034.0
2020-06-11 12:15:00,162.95,162.98,162.86,162.93,103605.0,141.9496,141.9757,141.8712,141.9322,103605.0
2020-06-11 12:20:00,162.93,163.06,162.86,163.03,110940.0,141.9322,142.0454,141.8712,142.0193,110940.0
2020-06-11 12:25:00,163.04,163.11,162.99,163.07,126206.0,142.028,142.089,141.9844,142.0541,126206.0
2020-06-11 12:30:00,163.07,163.08,162.74,162.82,194281.0,142.0541,142.0628,141.7666,141.8363,194281.0
2020-06-11 12:35:00,162.83,162.92,162.81,162.9,141266.0,141.845,141.9234,141.8276,141.906,141266.0
2020-06-11 12:40:00,162.9,162.97,162.86,162.96,67374.0,141.906,141.967,141.8712,141.9583,67374.0
2020-06-11 12:45:00,162.95,163.03,162.93,162.99,78132.0,141.9496,142.0193,141.9322,141.9844,78132.0
2020-06-11 12:50:00,163.0,163.08,162.95,162.96,124939.0,141.9931,142.0628,141.9496,141.9583,124939.0
2020-06-11 12:55:00,162.94,162.98,162.75,162.8,180222.0,141.9409,141.9757,141.7754,141.8189,180222.0
2020-06-11 13:00:00,162.8,163.02,162.69,162.72,226893.0,141.8189,142.0106,141.7231,141.7492,226893.0
2020-06-11 13:05:00,162.73,163.01,162.63,162.97,127271.0,141.7579,142.0018,141.6708,141.967,127271.0
2020-06-11 13:10:00,162.97,163.12,162.97,162.98,66206.0,141.967,142.0977,141.967,141.9757,66206.0
2020-06-11 13:15:00,162.97,162.97,162.88,162.97,40561.0,141.967,141.967,141.8886,141.967,40561.0
2020-06-11 13:20:00,162.96,162.98,162.93,162.93,35207.0,141.9583,141.9757,141.9322,141.9322,35207.0
2020-06-11 13:25:00,162.94,162.96,162.88,162.95,39020.0,141.9409,141.9583,141.8886,141.9496,39020.0
2020-06-11 13:30:00,162.94,163.05,162.92,163.04,49928.0,141.9409,142.0367,141.9234,142.028,49928.0
2020-06-11 13:35:00,163.03,163.22,163.03,163.16,92024.0,142.0193,142.1848,142.0193,142.1325,92024.0
2020-06-11 13:40:00,163.15,163.34,163.15,163.31,139229.0,142.1238,142.2893,142.1238,142.2632,139229.0
2020-06-11 13:45:00,163.31,163.41,163.21,163.25,91852.0,142.2632,142.3503,142.1761,142.2109,91852.0
2020-06-11 13:50:00,163.26,163.42,163.26,163.31,415618.0,142.2196,142.359,142.2196,142.2632,415618.0
2020-06-11 13:55:00,163.33,163.42,163.3,163.36,56077.0,142.2806,142.359,142.2545,142.3067,56077.0
2020-06-11 14:00:00,163.36,163.5,163.3,163.5,146933.0,142.3067,142.4287,142.2545,142.4287,146933.0
2020-06-11 14:05:00,163.49,163.63,163.41,163.58,168531.0,142.42,142.5419,142.3503,142.4984,168531.0
2020-06-11 14:10:00,163.57,163.6,163.51,163.59,94046.0,142.4897,142.5158,142.4374,142.5071,94046.0
2020-06-11 14:15:00,163.6,163.6,163.43,163.43,66440.0,142.5158,142.5158,142.3677,142.3677,66440.0
2020-06-11 14:20:00,163.45,163.49,163.39,163.45,33423.0,142.3851,142.42,142.3329,142.3851,33423.0
2020-06-11 14:25:00,163.45,163.53,163.45,163.5,30600.0,142.3851,142.4548,142.3851,142.4287,30600.0
2020-06-11 14:30:00,163.49,163.6,163.47,163.58,101952.0,142.42,142.5158,142.4026,142.4984,101952.0
2020-06-11 14:35:00,163.58,163.61,163.54,163.6,32396.0,142.4984,142.5245,142.4635,142.5158,32396.0
2020-06-11 14:40:00,163.6,163.78,163.58,163.75,103334.0,142.5158,142.6726,142.4984,142.6465,103334.0
2020-06-11 14:45:00,163.75,163.95,163.69,163.81,123659.0,142.6465,142.8207,142.5942,142.6987,123659.0
2020-06-11 14:50:00,163.81,164.02,163.8,163.95,126012.0,142.6987,142.8817,142.69,142.8207,126012.0
2020-06-11 14:55:00,163.96,164.23,163.83,164.12,235873.0,142.8294,143.0646,142.7162,142.9688,235873.0
2020-06-11 15:00:00,164.12,164.12,163.9,163.96,161558.0,142.9688,142.9688,142.7771,142.8294,161558.0
2020-06-11 15:05:00,163.95,164.04,163.89,163.91,113748.0,142.8207,142.8991,142.7684,142.7859,113748.0
2020-06-11 15:10:00,163.92,164.03,163.92,164.02,160097.0,142.7946,142.8904,142.7946,142.8817,160097.0
2020-06-11 15:15:00,164.03,164.06,163.93,163.95,73597.0,142.8904,142.9165,142.8033,142.8207,73597.0
2020-06-11 15:20:00,163.94,164.06,163.87,164.05,50449.0,142.812,142.9165,142.751,142.9078,50449.0
2020-06-11 15:25:00,164.06,164.12,163.96,164.03,99835.0,142.9165,142.9688,142.8294,142.8904,99835.0
2020-06-11 15:30:00,164.04,164.09,163.78,163.83,128528.0,142.8991,142.9427,142.6726,142.7162,128528.0
2020-06-11 15:35:00,163.84,164.14,163.84,164.06,145322.0,142.7249,142.9862,142.7249,142.9165,145322.0
2020-06-11 15:40:00,164.05,164.05,163.76,163.81,157677.0,142.9078,142.9078,142.6552,142.6987,157677.0
2020-06-11 15:45:00,163.81,163.91,163.77,163.88,238977.0,142.6987,142.7859,142.6639,142.7597,238977.0
2020-06-11 15:50:00,163.89,164.05,163.84,163.98,578429.0,142.7684,142.9078,142.7249,142.8468,578429.0
2020-06-11 15:55:00,163.96,163.98,163.63,163.88,947298.0,142.8294,142.8468,142.5419,142.7597,947298.0
2020-06-12 09:30:00,162.41,162.7,162.4,162.58,222525.0,141.4792,141.7318,141.4705,141.6273,222525.0
2020-06-12 09:35:00,162.6,162.72,162.26,162.27,170860.0,141.6447,141.7492,141.3485,141.3572,170860.0
2020-06-12 09:40:00,162.26,162.29,162.09,162.15,426065.0,141.3485,141.3746,141.2004,141.2527,426065.0
2020-06-12 09:45:00,162.14,162.24,162.1,162.2,97132.0,141.244,141.3311,141.2091,141.2962,97132.0
2020-06-12 09:50:00,162.21,162.31,162.12,162.3,68659.0,141.3049,141.3921,141.2265,141.3833,68659.0
2020-06-12 09:55:00,162.29,162.32,162.18,162.18,65161.0,141.3746,141.4008,141.2788,141.2788,65161.0
2020-06-12 10:00:00,162.18,162.25,162.05,162.19,173491.0,141.2788,141.3398,141.1656,141.2875,173491.0
2020-06-12 10:05:00,162.21,162.41,162.21,162.41,145714.0,141.3049,141.4792,141.3049,141.4792,145714.0
2020-06-12 10:10:00,162.4,162.63,162.33,162.63,131252.0,141.4705,141.6708,141.4095,141.6708,131252.0
2020-06-12 10:15:00,162.62,162.78,162.56,162.78,74316.0,141.6621,141.8015,141.6098,141.8015,74316.0
2020-06-12 10:20:00,162.73,162.86,162.66,162.78,122013.0,141.7579,141.8712,141.697,141.8015,122013.0
2020-06-12 10:25:00,162.78,163.01,162.73,162.99,353053.0,141.8015,142.0018,141.7579,141.9844,353053.0
2020-06-12 10:30:00,162.96,163.23,162.94,163.18,294789.0,141.9583,142.1935,141.9409,142.1499,294789.0
2020-06-12 10:35:00,163.19,163.37,163.15,163.35,110690.0,142.1586,142.3155,142.1238,142.298,110690.0
2020-06-12 10:40:00,163.36,163.37,163.15,163.21,107254.0,142.3067,142.3155,142.1238,142.1761,107254.0
2020-06-12 10:45:00,163.21,163.42,163.21,163.28,96465.0,142.1761,142.359,142.1761,142.2371,96465.0
2020-06-12 10:50:00,163.27,163.48,163.25,163.44,136574.0,142.2283,142.4113,142.2109,142.3764,136574.0
2020-06-12 10:55:00,163.44,163.54,163.37,163.52,105227.0,142.3764,142.4635,142.3155,142.4461,105227.0
2020-06-12 11:00:00,163.52,163.66,163.46,163.64,187362.0,142.4461,142.5681,142.3939,142.5507,187362.0
2020-06-12 11:05:00,163.63,163.65,163.32,163.35,174994.0,142.5419,142.5594,142.2719,142.298,174994.0
2020-06-12 11:10:00,163.34,163.45,163.27,163.35,132260.0,142.2893,142.3851,142.2283,142.298,132260.0
2020-06-12 11:15:00,163.34,163.39,163.26,163.39,148929.0,142.2893,142.3329,142.2196,142.3329,148929.0
2020-06-12 11:20:00,163.38,163.39,163.15,163.33,153934.0,142.3242,142.3329,142.1238,142.2806,153934.0
2020-06-12 11:25:00,163.33,163.33,162.96,163.02,157747.0,142.2806,142.2806,141.9583,142.0106,157747.0
2020-06-12 11:30:00,163.02,163.06,162.88,162.88,156096.0,142.0106,142.0454,141.8886,141.8886,156096.0
2020-06-12 11:35:00,162.88,162.94,162.76,162.88,142655.0,141.8886,141.9409,141.7841,141.8886,142655.0
2020-06-12 11:40:00,162.89,163.0,162.79,163.0,117074.0,141.8973,141.9931,141.8102,141.9931,117074.0
2020-06-12 11:45:00,162.96,162.97,162.76,162.9,128503.0,141.9583,141.967,141.7841,141.906,128503.0
2020-06-12 11:50:00,162.91,162.95,162.69,162.69,86940.0,141.9147,141.9496,141.7231,141.7231,86940.0
2020-06-12 11:55:00,162.7,162.71,162.46,162.49,118341.0,141.7318,141.7405,141.5227,141.5489,118341.0
2020-06-12 12:00:00,162.48,162.55,162.4,162.45,114244.0,141.5402,141.6011,141.4705,141.514,114244.0
2020-06-12 12:05:00,162.46,162.55,162.31,162.32,128858.0,141.5227,141.6011,141.3921,141.4008,128858.0
2020-06-12 12:10:00,162.32,162.43,162.32,162.33,53639.0,141.4008,141.4966,141.4008,141.4095,53639.0
2020-06-12 12:15:00,162.34,162.38,162.21,162.26,63543.0,141.4182,141.453,141.3049,141.3485,63543.0
2020-06-12 12:20:00,162.25,162.44,162.24,162.43,68517.0,141.3398,141.5053,141.3311,141.4966,68517.0
2020-06-12 12:25:00,162.44,162.46,162.21,162.28,99697.0,141.5053,141.5227,141.3049,141.3659,99697.0
2020-06-12 12:30:00,162.28,162.46,162.27,162.39,64717.0,141.3659,141.5227,141.3572,141.4618,64717.0
2020-06-12 12:35:00,162.4,162.41,162.3,162.32,31975.0,141.4705,141.4792,141.3833,141.4008,31975.0
2020-06-12 12:40:00,162.31,162.4,162.27,162.4,50972.0,141.3921,141.4705,141.3572,141.4705,50972.0
2020-06-12 12:45:00,162.38,162.6,162.37,162.58,106798.0,141.453,141.6447,141.4443,141.6273,106798.0
2020-06-12 12:50:00,162.54,162.64,162.5,162.59,82435.0,141.5924,141.6795,141.5576,141.636,82435.0
2020-06-12 12:55:00,162.6,162.78,162.59,162.78,44390.0,141.6447,141.8015,141.636,141.8015,44390.0
2020-06-12 13:00:00,162.77,162.86,162.73,162.85,68865.0,141.7928,141.8712,141.7579,141.8625,68865.0
2020-06-12 13:05:00,162.83,162.89,162.81,162.82,30747.0,141.845,141.8973,141.8276,141.8363,30747.0
2020-06-12 13:10:00,162.83,162.89,162.77,162.86,44077.0,141.845,141.8973,141.7928,141.8712,44077.0
2020-06-12 13:15:00,162.87,163.06,162.87,163.06,38297.0,141.8799,142.0454,141.8799,142.0454,38297.0
2020-06-12 13:20:00,163.03,163.09,162.91,162.95,49520.0,142.0193,142.0715,141.9147,141.9496,49520.0
2020-06-12 13:25:00,162.97,163.14,162.92,163.06,48409.0,141.967,142.1151,141.9234,142.0454,48409.0
2020-06-12 13:30:00,163.1,163.25,163.08,163.25,29179.0,142.0802,142.2109,142.0628,142.2109,29179.0
2020-06-12 13:35:00,163.25,163.26,163.14,163.2,25884.0,142.2109,142.2196,142.1151,142.1674,25884.0
2020-06-12 13:40:00,163.21,163.28,163.12,163.28,26658.0,142.1761,142.2371,142.0977,142.2371,26658.0
2020-06-12 13:45:00,163.25,163.41,163.23,163.39,64220.0,142.2109,142.3503,142.1935,142.3329,64220.0
2020-06-12 13:50:00,163.39,163.4,163.29,163.29,60674.0,142.3329,142.3416,142.2458,142.2458,60674.0
2020-06-12 13:55:00,163.3,163.34,163.2,163.3,53852.0,142.2545,142.2893,142.1674,142.2545,53852.0
2020-06-12 14:00:00,163.29,163.35,163.13,163.19,65155.0,142.2458,142.298,142.1064,142.1586,65155.0
2020-06-12 14:05:00,163.21,163.26,163.16,163.18,39701.0,142.1761,142.2196,142.1325,142.1499,39701.0
2020-06-12 14:10:00,163.14,163.17,162.91,162.98,76056.0,142.1151,142.1412,141.9147,141.9757,76056.0
2020-06-12 14:15:00,162.98,163.08,162.96,163.08,38274.0,141.9757,142.0628,141.9583,142.0628,38274.0
2020-06-12 14:20:00,163.04,163.05,162.97,163.01,22266.0,142.028,142.0367,141.967,142.0018,22266.0
2020-06-12 14:25:00,163.03,163.16,162.99,163.06,47349.0,142.0193,142.1325,141.9844,142.0454,47349.0
2020-06-12 14:30:00,163.05,163.07,162.83,162.9,88756.0,142.0367,142.0541,141.845,141.906,88756.0
2020-06-12 14:35:00,162.9,163.07,162.86,163.07,53645.0,141.906,142.0541,141.8712,142.0541,53645.0
2020-06-12 14:40:00,163.06,163.16,163.04,163.06,53409.0,142.0454,142.1325,142.028,142.0454,53409.0
2020-06-12 14:45:00,163.06,163.08,162.95,162.97,29940.0,142.0454,142.0628,141.9496,141.967,29940.0
2020-06-12 14:50:00,162.97,163.0,162.74,162.74,51888.0,141.967,141.9931,141.7666,141.7666,51888.0
2020-06-12 14:55:00,162.75,162.85,162.55,162.68,114961.0,141.7754,141.8625,141.6011,141.7144,114961.0
2020-06-12 15:00:00,162.68,162.68,162.41,162.58,152857.0,141.7144,141.7144,141.4792,141.6273,152857.0
2020-06-12 15:05:00,162.58,162.59,162.47,162.54,164222.0,141.6273,141.636,141.5314,141.5924,164222.0
2020-06-12 15:10:00,162.55,162.55,162.29,162.29,83854.0,141.6011,141.6011,141.3746,141.3746,83854.0
2020-06-12 15:15:00,162.28,162.46,162.27,162.43,58469.0,141.3659,141.5227,141.3572,141.4966,58469.0
2020-06-12 15:20:00,162.42,162.59,162.42,162.57,49487.0,141.4879,141.636,141.4879,141.6186,49487.0
2020-06-12 15:25:00,162.59,162.61,162.54,162.56,163022.0,141.636,141.6534,141.5924,141.6098,163022.0
2020-06-12 15:30:00,162.56,162.63,162.55,162.61,131635.0,141.6098,141.6708,141.6011,141.6534,131635.0
2020-06-12 15:35:00,162.59,162.61,162.49,162.51,181667.0,141.636,141.6534,141.5489,141.5663,181667.0
2020-06-12 15:40:00,162.52,162.56,162.42,162.42,156466.0,141.575,141.6098,141.4879,141.4879,156466.0
2020-06-12 15:45:00,162.42,162.46,162.32,162.4,221767.0,141.4879,141.5227,141.4008,141.4705,221767.0
2020-06-12 15:50:00,162.4,162.42,162.29,162.32,179890.0,141.4705,141.4879,141.3746,141.4008,179890.0
2020-06-12 15:55:00,162.32,162.38,162.28,162.38,406876.0,141.4008,141.453,141.3659,141.453,406876.0
2020-06-15 09:30:00,163.89,164.22,163.7,164.14,219947.0,142.7684,143.0559,142.6029,142.9862,219947.0
2020-06-15 09:35:00,164.14,164.15,163.62,163.77,112116.0,142.9862,142.9949,142.5332,142.6639,112116.0
2020-06-15 09:40:00,163.78,163.88,163.43,163.65,190710.0,142.6726,142.7597,142.3677,142.5594,190710.0
2020-06-15 09:45:00,163.67,163.89,163.61,163.77,108769.0,142.5768,142.7684,142.5245,142.6639,108769.0
2020-06-15 09:50:00,163.79,163.82,163.48,163.54,102006.0,142.6813,142.7075,142.4113,142.4635,102006.0
2020-06-15 09:55:00,163.54,163.7,163.47,163.61,130145.0,142.4635,142.6029,142.4026,142.5245,130145.0
2020-06-15 10:00:00,163.62,163.86,163.61,163.67,124952.0,142.5332,142.7423,142.5245,142.5768,124952.0
2020-06-15 10:05:00,163.67,163.7,163.47,163.54,103360.0,142.5768,142.6029,142.4026,142.4635,103360.0
2020-06-15 10:10:00,163.56,163.61,163.49,163.55,112369.0,142.481,142.5245,142.42,142.4723,112369.0
2020-06-15 10:15:00,163.54,163.68,163.48,163.53,58986.0,142.4635,142.5855,142.4113,142.4548,58986.0
2020-06-15 10:20:00,163.53,163.63,163.51,163.62,93742.0,142.4548,142.5419,142.4374,142.5332,93742.0
2020-06-15 10:25:00,163.62,163.96,163.57,163.96,138689.0,142.5332,142.8294,142.4897,142.8294,138689.0
2020-06-15 10:30:00,163.95,164.03,163.85,163.92,143939.0,142.8207,142.8904,142.7336,142.7946,143939.0
2020-06-15 10:35:00,163.92,164.17,163.9,164.17,93760.0,142.7946,143.0124,142.7771,143.0124,93760.0
2020-06-15 10:40:00,164.15,164.19,163.92,163.93,101429.0,142.9949,143.0298,142.7946,142.8033,101429.0
2020-06-15 10:45:00,163.93,163.94,163.71,163.84,80903.0,142.8033,142.812,142.6116,142.7249,80903.0
2020-06-15 10:50:00,163.83,163.85,163.55,163.6,137738.0,142.7162,142.7336,142.4723,142.5158,137738.0
2020-06-15 10:55:00,163.59,163.65,163.48,163.55,151098.0,142.5071,142.5594,142.4113,142.4723,151098.0
2020-06-15 11:00:00,163.54,163.66,163.36,163.37,150635.0,142.4635,142.5681,142.3067,142.3155,150635.0
2020-06-15 11:05:00,163.37,163.48,163.31,163.36,93542.0,142.3155,142.4113,142.2632,142.3067,93542.0
2020-06-15 11:10:00,163.36,163.49,163.31,163.33,72463.0,142.3067,142.42,142.2632,142.2806,72463.0
2020-06-15 11:15:00,163.35,163.51,163.29,163.35,53837.0,142.298,142.4374,142.2458,142.298,53837.0
2020-06-15 11:20:00,163.35,163.43,163.2,163.21,52181.0,142.298,142.3677,142.1674,142.1761,52181.0
2020-06-15 11:25:00,163.21,163.36,163.21,163.29,57034.0,142.1761,142.3067,142.1761,142.2458,57034.0
2020-06-15 11:30:00,163.35,163.43,163.21,163.42,87689.0,142.298,142.3677,142.1761,142.359,87689.0
2020-06-15 11:35:00,163.4,163.42,163.3,163.42,59047.0,142.3416,142.359,142.2545,142.359,59047.0
2020-06-15 11:40:00,163.41,163.54,163.37,163.5,40280.0,142.3503,142.4635,142.3155,142.4287,40280.0
2020-06-15 11:45:00,163.49,163.56,163.46,163.46,51774.0,142.42,142.481,142.3939,142.3939,51774.0
2020-06-15 11:50:00,163.46,163.62,163.46,163.57,29149.0,142.3939,142.5332,142.3939,142.4897,29149.0
2020-06-15 11:55:00,163.57,163.57,163.44,163.48,23649.0,142.4897,142.4897,142.3764,142.4113,23649.0
2020-06-15 12:00:00,163.49,163.52,163.22,163.29,59636.0,142.42,142.4461,142.1848,142.2458,59636.0
2020-06-15 12:05:00,163.3,163.4,163.26,163.38,120965.0,142.2545,142.3416,142.2196,142.3242,120965.0
2020-06-15 12:10:00,163.38,163.42,163.3,163.3,30518.0,142.3242,142.359,142.2545,142.2545,30518.0
2020-06-15 12:15:00,163.3,163.32,163.13,163.15,49853.0,142.2545,142.2719,142.1064,142.1238,49853.0
2020-06-15 12:20:00,163.16,163.18,162.98,163.02,40428.0,142.1325,142.1499,141.9757,142.0106,40428.0
2020-06-15 12:25:00,163.02,163.2,163.01,163.15,127596.0,142.0106,142.1674,142.0018,142.1238,127596.0
2020-06-15 12:30:00,163.15,163.23,163.14,163.2,90195.0,142.1238,142.1935,142.1151,142.1674,90195.0
2020-06-15 12:35:00,163.2,163.2,163.08,163.12,27488.0,142.1674,142.1674,142.0628,142.0977,27488.0
2020-06-15 12:40:00,163.11,163.14,163.05,163.05,42108.0,142.089,142.1151,142.0367,142.0367,42108.0
2020-06-15 12:45:00,163.06,163.12,162.99,163.12,65609.0,142.0454,142.0977,141.9844,142.0977,65609.0
2020-06-15 12:50:00,163.12,163.22,163.04,163.05,52039.0,142.0977,142.1848,142.028,142.0367,52039.0
2020-06-15 12:55:00,163.06,163.08,162.94,162.94,69436.0,142.0454,142.0628,141.9409,141.9409,69436.0
2020-06-15 13:00:00,162.94,163.02,162.85,162.86,64168.0,141.9409,142.0106,141.8625,141.8712,64168.0
2020-06-15 13:05:00,162.87,162.97,162.82,162.82,59109.0,141.8799,141.967,141.8363,141.8363,59109.0
2020-06-15 13:10:00,162.82,162.92,162.77,162.83,38820.0,141.8363,141.9234,141.7928,141.845,38820.0
2020-06-15 13:15:00,162.83,162.94,162.75,162.94,59852.0,141.845,141.9409,141.7754,141.9409,59852.0
2020-06-15 13:20:00,162.94,162.97,162.88,162.9,63343.0,141.9409,141.967,141.8886,141.906,63343.0
2020-06-15 13:25:00,162.88,162.98,162.84,162.95,50513.0,141.8886,141.9757,141.8538,141.9496,50513.0
2020-06-15 13:30:00,162.95,163.03,162.91,162.96,119196.0,141.9496,142.0193,141.9147,141.9583,119196.0
2020-06-15 13:35:00,162.96,162.98,162.88,162.91,50115.0,141.9583,141.9757,141.8886,141.9147,50115.0
2020-06-15 13:40:00,162.92,163.01,162.89,163.01,24036.0,141.9234,142.0018,141.8973,142.0018,24036.0
2020-06-15 13:45:00,163.01,163.09,163.0,163.06,70036.0,142.0018,142.0715,141.9931,142.0454,70036.0
2020-06-15 13:50:00,163.06,163.06,162.85,162.92,39846.0,142.0454,142.0454,141.8625,141.9234,39846.0
2020-06-15 13:55:00,162.93,162.93,162.85,162.86,28102.0,141.9322,141.9322,141.8625,141.8712,28102.0
2020-06-15 14:00:00,162.87,162.87,162.48,162.51,187777.0,141.8799,141.8799,141.5402,141.5663,187777.0
2020-06-15 14:05:00,162.49,162.52,162.14,162.35,236872.0,141.5489,141.575,141.244,141.4269,236872.0
2020-06-15 14:10:00,162.36,162.44,162.33,162.36,96442.0,141.4356,141.5053,141.4095,141.4356,96442.0
2020-06-15 14:15:00,162.37,162.37,162.23,162.29,72703.0,141.4443,141.4443,141.3224,141.3746,72703.0
2020-06-15 14:20:00,162.3,162.48,162.25,162.34,131608.0,141.3833,141.5402,141.3398,141.4182,131608.0
2020-06-15 14:25:00,162.34,162.44,162.29,162.37,86376.0,141.4182,141.5053,141.3746,141.4443,86376.0
2020-06-15 14:30:00,162.36,162.5,162.26,162.5,91392.0,141.4356,141.5576,141.3485,141.5576,91392.0
2020-06-15 14:35:00,162.48,162.52,162.43,162.46,141351.0,141.5402,141.575,141.4966,141.5227,141351.0
2020-06-15 14:40:00,162.46,162.54,162.41,162.5,71104.0,141.5227,141.5924,141.4792,141.5576,71104.0
2020-06-15 14:45:00,162.51,162.51,162.39,162.46,44872.0,141.5663,141.5663,141.4618,141.5227,44872.0
2020-06-15 14:50:00,162.47,162.51,162.4,162.47,31661.0,141.5314,141.5663,141.4705,141.5314,31661.0
2020-06-15 14:55:00,162.48,162.7,162.43,162.66,91100.0,141.5402,141.7318,141.4966,141.697,91100.0
2020-06-15 15:00:00,162.65,162.75,162.57,162.57,103637.0,141.6882,141.7754,141.6186,141.6186,103637.0
2020-06-15 15:05:00,162.56,162.69,162.56,162.62,31663.0,141.6098,141.7231,141.6098,141.6621,31663.0
2020-06-15 15:10:00,162.63,162.67,162.54,162.54,29738.0,141.6708,141.7057,141.5924,141.5924,29738.0
2020-06-15 15:15:00,162.54,162.59,162.48,162.59,35263.0,141.5924,141.636,141.5402,141.636,35263.0
2020-06-15 15:20:00,162.59,162.6,162.42,162.45,22118.0,141.636,141.6447,141.4879,141.514,22118.0
2020-06-15 15:25:00,162.44,162.57,162.42,162.55,101599.0,141.5053,141.6186,141.4879,141.6011,101599.0
2020-06-15 15:30:00,162.55,162.68,162.52,162.6,61894.0,141.6011,141.7144,141.575,141.6447,61894.0
2020-06-15 15:35:00,162.61,162.66,162.44,162.45,79861.0,141.6534,141.697,141.5053,141.514,79861.0
2020-06-15 15:40:00,162.46,162.49,162.38,162.49,93716.0,141.5227,141.5489,141.453,141.5489,93716.0
2020-06-15 15:45:00,162.49,162.61,162.47,162.58,70855.0,141.5489,141.6534,141.5314,141.6273,70855.0
2020-06-15 15:50:00,162.58,162.58,162.35,162.37,70437.0,141.6273,141.6273,141.4269,141.4443,70437.0
2020-06-15 15:55:00,162.38,162.55,162.35,162.4,425284.0,141.453,141.6011,141.4269,141.4705,425284.0
2020-06-16 09:30:00,159.41,159.72,159.35,159.7,575942.0,138.8658,139.1359,138.8135,139.1184,575942.0
2020-06-16 09:35:00,159.71,159.76,159.52,159.61,202873.0,139.1271,139.1707,138.9616,139.04,202873.0
2020-06-16 09:40:00,159.6,159.67,159.55,159.64,160081.0,139.0313,139.0923,138.9878,139.0662,160081.0
2020-06-16 09:45:00,159.65,159.67,159.48,159.62,200249.0,139.0749,139.0923,138.9268,139.0487,200249.0
2020-06-16 09:50:00,159.62,159.72,159.49,159.65,204254.0,139.0487,139.1359,138.9355,139.0749,204254.0
2020-06-16 09:55:00,159.64,159.66,159.44,159.57,166515.0,139.0662,139.0836,138.8919,139.0052,166515.0
2020-06-16 10:00:00,159.57,159.77,159.47,159.49,233833.0,139.0052,139.1794,138.9181,138.9355,233833.0
2020-06-16 10:05:00,159.5,159.56,159.31,159.4,138965.0,138.9442,138.9965,138.7787,138.8571,138965.0
2020-06-16 10:10:00,159.37,159.4,158.99,159.03,141839.0,138.831,138.8571,138.4999,138.5348,141839.0
2020-06-16 10:15:00,159.02,159.08,158.7,159.05,261974.0,138.5261,138.5783,138.2473,138.5522,261974.0
2020-06-16 10:20:00,159.08,159.17,158.95,158.99,115949.0,138.5783,138.6567,138.4651,138.4999,115949.0
2020-06-16 10:25:00,158.98,158.98,158.84,158.89,76924.0,138.4912,138.4912,138.3693,138.4128,76924.0
2020-06-16 10:30:00,158.89,158.9,158.81,158.87,67933.0,138.4128,138.4215,138.3431,138.3954,67933.0
2020-06-16 10:35:00,158.87,159.19,158.81,159.06,194042.0,138.3954,138.6742,138.3431,138.5609,194042.0
2020-06-16 10:40:00,159.07,159.5,159.04,159.5,179620.0,138.5696,138.9442,138.5435,138.9442,179620.0
2020-06-16 10:45:00,159.5,159.8,159.44,159.68,273132.0,138.9442,139.2055,138.8919,139.101,273132.0
2020-06-16 10:50:00,159.69,160.89,159.69,160.69,341982.0,139.1097,140.1551,139.1097,139.9808,341982.0
2020-06-16 10:55:00,160.69,161.1,160.43,161.09,460135.0,139.9808,140.338,139.7543,140.3293,460135.0
2020-06-16 11:00:00,161.09,161.23,160.82,161.01,607645.0,140.3293,140.4512,140.0941,140.2596,607645.0
2020-06-16 11:05:00,161.01,161.06,160.53,160.53,321473.0,140.2596,140.3032,139.8415,139.8415,321473.0
2020-06-16 11:10:00,160.54,160.88,160.52,160.7,180874.0,139.8502,140.1464,139.8327,139.9896,180874.0
2020-06-16 11:15:00,160.68,160.68,160.25,160.3,193152.0,139.9721,139.9721,139.5975,139.6411,193152.0
2020-06-16 11:20:00,160.29,160.3,160.04,160.09,314260.0,139.6324,139.6411,139.4146,139.4582,314260.0
2020-06-16 11:25:00,160.09,160.16,159.89,160.12,200072.0,139.4582,139.5191,139.2839,139.4843,200072.0
2020-06-16 11:30:00,160.11,160.17,159.79,159.95,255818.0,139.4756,139.5279,139.1968,139.3362,255818.0
2020-06-16 11:35:00,159.94,160.12,159.87,159.95,236195.0,139.3275,139.4843,139.2665,139.3362,236195.0
2020-06-16 11:40:00,159.94,160.04,159.85,159.95,65386.0,139.3275,139.4146,139.2491,139.3362,65386.0
2020-06-16 11:45:00,159.95,159.97,159.73,159.82,157587.0,139.3362,139.3536,139.1446,139.223,157587.0
2020-06-16 11:50:00,159.81,160.02,159.78,159.96,75759.0,139.2143,139.3972,139.1881,139.3449,75759.0
2020-06-16 11:55:00,159.94,160.01,159.84,159.86,69999.0,139.3275,139.3885,139.2404,139.2578,69999.0
2020-06-16 12:00:00,159.83,160.08,159.72,159.91,123132.0,139.2317,139.4495,139.1359,139.3014,123132.0
2020-06-16 12:05:00,159.91,160.21,159.85,160.15,324121.0,139.3014,139.5627,139.2491,139.5104,324121.0
2020-06-16 12:10:00,160.17,160.29,160.14,160.15,100358.0,139.5279,139.6324,139.5017,139.5104,100358.0
2020-06-16 12:15:00,160.13,160.22,160.02,160.13,119046.0,139.493,139.5714,139.3972,139.493,119046.0
2020-06-16 12:20:00,160.13,160.24,160.01,160.17,82739.0,139.493,139.5888,139.3885,139.5279,82739.0
2020-06-16 12:25:00,160.17,160.17,160.01,160.09,57370.0,139.5279,139.5279,139.3885,139.4582,57370.0
2020-06-16 12:30:00,160.09,160.09,159.87,159.88,67848.0,139.4582,139.4582,139.2665,139.2752,67848.0
2020-06-16 12:35:00,159.88,159.88,159.58,159.73,97429.0,139.2752,139.2752,139.0139,139.1446,97429.0
2020-06-16 12:40:00,159.7,159.76,159.65,159.72,42158.0,139.1184,139.1707,139.0749,139.1359,42158.0
2020-06-16 12:45:00,159.71,159.9,159.69,159.9,35327.0,139.1271,139.2927,139.1097,139.2927,35327.0
2020-06-16 12:50:00,159.89,159.92,159.84,159.89,36099.0,139.2839,139.3101,139.2404,139.2839,36099.0
2020-06-16 12:55:00,159.91,160.02,159.87,159.89,21753.0,139.3014,139.3972,139.2665,139.2839,21753.0
2020-06-16 13:00:00,159.88,160.04,159.81,160.03,38634.0,139.2752,139.4146,139.2143,139.4059,38634.0
2020-06-16 13:05:00,160.04,160.04,159.91,159.99,60936.0,139.4146,139.4146,139.3014,139.3711,60936.0
2020-06-16 13:10:00,159.99,160.03,159.91,159.94,47216.0,139.3711,139.4059,139.3014,139.3275,47216.0
2020-06-16 13:15:00,159.94,159.98,159.86,159.95,24907.0,139.3275,139.3623,139.2578,139.3362,24907.0
2020-06-16 13:20:00,159.97,160.2,159.97,160.13,49965.0,139.3536,139.554,139.3536,139.493,49965.0
2020-06-16 13:25:00,160.13,160.24,160.1,160.22,43674.0,139.493,139.5888,139.4669,139.5714,43674.0
2020-06-16 13:30:00,160.21,160.33,160.21,160.33,43405.0,139.5627,139.6672,139.5627,139.6672,43405.0
2020-06-16 13:35:00,160.34,160.46,160.33,160.39,45720.0,139.6759,139.7805,139.6672,139.7195,45720.0
2020-06-16 13:40:00,160.38,160.38,160.25,160.28,25387.0,139.7108,139.7108,139.5975,139.6237,25387.0
2020-06-16 13:45:00,160.26,160.3,160.2,160.25,25279.0,139.6063,139.6411,139.554,139.5975,25279.0
2020-06-16 13:50:00,160.24,160.31,160.17,160.21,52670.0,139.5888,139.6498,139.5279,139.5627,52670.0
2020-06-16 13:55:00,160.24,160.24,160.09,160.1,83232.0,139.5888,139.5888,139.4582,139.4669,83232.0
2020-06-16 14:00:00,160.1,160.14,160.04,160.1,51950.0,139.4669,139.5017,139.4146,139.4669,51950.0
2020-06-16 14:05:00,160.1,160.28,160.09,160.23,29302.0,139.4669,139.6237,139.4582,139.5801,29302.0
2020-06-16 14:10:00,160.25,160.25,160.01,160.09,43315.0,139.5975,139.5975,139.3885,139.4582,43315.0
2020-06-16 14:15:00,160.09,160.1,160.0,160.09,63667.0,139.4582,139.4669,139.3798,139.4582,63667.0
2020-06-16 14:20:00,160.09,160.42,159.99,160.21,285687.0,139.4582,139.7456,139.3711,139.5627,285687.0
2020-06-16 14:25:00,160.23,160.34,160.18,160.18,31996.0,139.5801,139.6759,139.5366,139.5366,31996.0
2020-06-16 14:30:00,160.18,160.21,160.01,160.08,121445.0,139.5366,139.5627,139.3885,139.4495,121445.0
2020-06-16 14:35:00,160.07,160.12,159.99,160.11,17382.0,139.4407,139.4843,139.3711,139.4756,17382.0
2020-06-16 14:40:00,160.1,160.13,160.04,160.07,25536.0,139.4669,139.493,139.4146,139.4407,25536.0
2020-06-16 14:45:00,160.07,160.14,160.0,160.08,23589.0,139.4407,139.5017,139.3798,139.4495,23589.0
2020-06-16 14:50:00,160.08,160.27,160.06,160.2,136141.0,139.4495,139.615,139.432,139.554,136141.0
2020-06-16 14:55:00,160.2,160.22,159.94,160.05,155664.0,139.554,139.5714,139.3275,139.4233,155664.0
2020-06-16 15:00:00,160.06,160.13,159.89,159.93,97378.0,139.432,139.493,139.2839,139.3188,97378.0
2020-06-16 15:05:00,159.93,160.24,159.92,160.15,77851.0,139.3188,139.5888,139.3101,139.5104,77851.0
2020-06-16 15:10:00,160.17,160.21,160.14,160.18,35910.0,139.5279,139.5627,139.5017,139.5366,35910.0
2020-06-16 15:15:00,160.18,160.27,160.12,160.25,50399.0,139.5366,139.615,139.4843,139.5975,50399.0
2020-06-16 15:20:00,160.25,160.26,160.09,160.13,80841.0,139.5975,139.6063,139.4582,139.493,80841.0
2020-06-16 15:25:00,160.11,160.15,160.03,160.12,147966.0,139.4756,139.5104,139.4059,139.4843,147966.0
2020-06-16 15:30:00,160.11,160.21,160.1,160.19,177215.0,139.4756,139.5627,139.4669,139.5453,177215.0
2020-06-16 15:35:00,160.2,160.21,160.15,160.2,45822.0,139.554,139.5627,139.5104,139.554,45822.0
2020-06-16 15:40:00,160.19,160.31,160.13,160.28,61146.0,139.5453,139.6498,139.493,139.6237,61146.0
2020-06-16 15:45:00,160.28,160.33,160.22,160.29,143176.0,139.6237,139.6672,139.5714,139.6324,143176.0
2020-06-16 15:50:00,160.28,160.28,160.14,160.15,194797.0,139.6237,139.6237,139.5017,139.5104,194797.0
2020-06-16 15:55:00,160.16,160.18,159.95,159.99,976282.0,139.5191,139.5366,139.3362,139.3711,976282.0
2020-06-17 09:30:00,160.27,160.43,160.22,160.33,133285.0,139.615,139.7543,139.5714,139.6672,133285.0
2020-06-17 09:35:00,160.32,160.52,160.29,160.51,229931.0,139.6585,139.8327,139.6324,139.824,229931.0
2020-06-17 09:40:00,160.48,160.54,160.36,160.36,103075.0,139.7979,139.8502,139.6934,139.6934,103075.0
2020-06-17 09:45:00,160.34,160.36,160.08,160.12,129938.0,139.6759,139.6934,139.4495,139.4843,129938.0
2020-06-17 09:50:00,160.12,160.2,159.94,160.2,79099.0,139.4843,139.554,139.3275,139.554,79099.0
2020-06-17 09:55:00,160.23,160.37,160.19,160.24,182860.0,139.5801,139.7021,139.5453,139.5888,182860.0
2020-06-17 10:00:00,160.24,160.37,160.21,160.33,40568.0,139.5888,139.7021,139.5627,139.6672,40568.0
2020-06-17 10:05:00,160.32,160.34,160.13,160.23,19126.0,139.6585,139.6759,139.493,139.5801,19126.0
2020-06-17 10:10:00,160.23,160.36,160.22,160.26,50821.0,139.5801,139.6934,139.5714,139.6063,50821.0
2020-06-17 10:15:00,160.25,160.68,160.1,160.58,238912.0,139.5975,139.9721,139.4669,139.885,238912.0
2020-06-17 10:20:00,160.58,160.67,160.41,160.52,168628.0,139.885,139.9634,139.7369,139.8327,168628.0
2020-06-17 10:25:00,160.55,160.67,160.51,160.62,101566.0,139.8589,139.9634,139.824,139.9199,101566.0
2020-06-17 10:30:00,160.64,160.67,160.29,160.34,167234.0,139.9373,139.9634,139.6324,139.6759,167234.0
2020-06-17 10:35:00,160.37,160.41,160.16,160.25,56914.0,139.7021,139.7369,139.5191,139.5975,56914.0
2020-06-17 10:40:00,160.25,160.35,160.18,160.19,49570.0,139.5975,139.6847,139.5366,139.5453,49570.0
2020-06-17 10:45:00,160.2,160.31,160.1,160.11,47373.0,139.554,139.6498,139.4669,139.4756,47373.0
2020-06-17 10:50:00,160.13,160.13,159.82,159.9,53888.0,139.493,139.493,139.223,139.2927,53888.0
2020-06-17 10:55:00,159.89,160.17,159.86,160.13,75426.0,139.2839,139.5279,139.2578,139.493,75426.0
2020-06-17 11:00:00,160.12,160.19,160.05,160.08,72461.0,139.4843,139.5453,139.4233,139.4495,72461.0
2020-06-17 11:05:00,160.07,160.07,159.83,159.88,62235.0,139.4407,139.4407,139.2317,139.2752,62235.0
2020-06-17 11:10:00,159.9,159.97,159.82,159.82,51168.0,139.2927,139.3536,139.223,139.223,51168.0
2020-06-17 11:15:00,159.83,159.9,159.75,159.84,108673.0,139.2317,139.2927,139.162,139.2404,108673.0
2020-06-17 11:20:00,159.85,159.93,159.81,159.89,61003.0,139.2491,139.3188,139.2143,139.2839,61003.0
2020-06-17 11:25:00,159.89,159.96,159.83,159.84,47607.0,139.2839,139.3449,139.2317,139.2404,47607.0
2020-06-17 11:30:00,159.83,159.87,159.7,159.75,57890.0,139.2317,139.2665,139.1184,139.162,57890.0
2020-06-17 11:35:00,159.75,159.75,159.54,159.58,91933.0,139.162,139.162,138.979,139.0139,91933.0
2020-06-17 11:40:00,159.58,159.75,159.53,159.75,51596.0,139.0139,139.162,138.9703,139.162,51596.0
2020-06-17 11:45:00,159.75,159.93,159.72,159.92,52646.0,139.162,139.3188,139.1359,139.3101,52646.0
2020-06-17 11:50:00,159.91,160.12,159.91,160.07,43856.0,139.3014,139.4843,139.3014,139.4407,43856.0
2020-06-17 11:55:00,160.06,160.17,159.86,160.15,90758.0,139.432,139.5279,139.2578,139.5104,90758.0
2020-06-17 12:00:00,160.16,160.2,159.73,159.86,152360.0,139.5191,139.554,139.1446,139.2578,152360.0
2020-06-17 12:05:00,159.85,159.98,159.85,159.93,31910.0,139.2491,139.3623,139.2491,139.3188,31910.0
2020-06-17 12:10:00,159.95,160.15,159.85,160.06,95887.0,139.3362,139.5104,139.2491,139.432,95887.0
2020-06-17 12:15:00,160.05,160.07,159.91,159.92,63122.0,139.4233,139.4407,139.3014,139.3101,63122.0
2020-06-17 12:20:00,159.9,159.94,159.75,159.77,84072.0,139.2927,139.3275,139.162,139.1794,84072.0
2020-06-17 12:25:00,159.77,159.77,159.58,159.58,18523.0,139.1794,139.1794,139.0139,139.0139,18523.0
2020-06-17 12:30:00,159.61,159.64,159.45,159.5,33867.0,139.04,139.0662,138.9006,138.9442,33867.0
2020-06-17 12:35:00,159.52,159.61,159.47,159.58,72077.0,138.9616,139.04,138.9181,139.0139,72077.0
2020-06-17 12:40:00,159.6,159.62,159.5,159.5,39624.0,139.0313,139.0487,138.9442,138.9442,39624.0
2020-06-17 12:45:00,159.49,159.61,159.49,159.55,69624.0,138.9355,139.04,138.9355,138.9878,69624.0
2020-06-17 12:50:00,159.57,159.59,159.4,159.41,48400.0,139.0052,139.0226,138.8571,138.8658,48400.0
2020-06-17 12:55:00,159.39,159.45,159.34,159.39,54229.0,138.8484,138.9006,138.8048,138.8484,54229.0
2020-06-17 13:00:00,159.38,160.03,159.35,160.01,356034.0,138.8397,139.4059,138.8135,139.3885,356034.0
2020-06-17 13:05:00,160.0,160.06,159.91,160.04,143398.0,139.3798,139.432,139.3014,139.4146,143398.0
2020-06-17 13:10:00,160.05,160.15,160.04,160.12,37091.0,139.4233,139.5104,139.4146,139.4843,37091.0
2020-06-17 13:15:00,160.12,160.13,160.01,160.03,20615.0,139.4843,139.493,139.3885,139.4059,20615.0
2020-06-17 13:20:00,160.04,160.09,159.93,159.99,42562.0,139.4146,139.4582,139.3188,139.3711,42562.0
2020-06-17 13:25:00,159.97,159.97,159.88,159.9,22108.0,139.3536,139.3536,139.2752,139.2927,22108.0
2020-06-17 13:30:00,159.91,159.91,159.78,159.78,16109.0,139.3014,139.3014,139.1881,139.1881,16109.0
2020-06-17 13:35:00,159.79,159.82,159.77,159.77,11689.0,139.1968,139.223,139.1794,139.1794,11689.0
2020-06-17 13:40:00,159.79,159.79,159.69,159.7,20607.0,139.1968,139.1968,139.1097,139.1184,20607.0
2020-06-17 13:45:00,159.73,159.88,159.73,159.83,37813.0,139.1446,139.2752,139.1446,139.2317,37813.0
2020-06-17 13:50:00,159.86,159.88,159.75,159.82,21629.0,139.2578,139.2752,139.162,139.223,21629.0
2020-06-17 13:55:00,159.8,159.94,159.8,159.93,15178.0,139.2055,139.3275,139.2055,139.3188,15178.0
2020-06-17 14:00:00,159.9,159.97,159.89,159.94,37360.0,139.2927,139.3536,139.2839,139.3275,37360.0
2020-06-17 14:05:00,159.93,160.04,159.92,160.03,20537.0,139.3188,139.4146,139.3101,139.4059,20537.0
2020-06-17 14:10:00,160.04,160.04,159.97,159.99,45405.0,139.4146,139.4146,139.3536,139.3711,45405.0
2020-06-17 14:15:00,160.0,160.05,159.96,160.02,70908.0,139.3798,139.4233,139.3449,139.3972,70908.0
2020-06-17 14:20:00,160.01,160.1,160.0,160.03,19452.0,139.3885,139.4669,139.3798,139.4059,19452.0
2020-06-17 14:25:00,160.04,160.04,159.96,160.01,32649.0,139.4146,139.4146,139.3449,139.3885,32649.0
2020-06-17 14:30:00,160.0,160.09,159.99,160.06,17059.0,139.3798,139.4582,139.3711,139.432,17059.0
2020-06-17 14:35:00,160.07,160.14,160.05,160.06,35708.0,139.4407,139.5017,139.4233,139.432,35708.0
2020-06-17 14:40:00,160.05,160.08,159.97,160.02,39896.0,139.4233,139.4495,139.3536,139.3972,39896.0
2020-06-17 14:45:00,160.03,160.08,159.96,159.98,27492.0,139.4059,139.4495,139.3449,139.3623,27492.0
2020-06-17 14:50:00,160.0,160.2,160.0,160.13,54417.0,139.3798,139.554,139.3798,139.493,54417.0
2020-06-17 14:55:00,160.16,160.52,160.14,160.52,127732.0,139.5191,139.8327,139.5017,139.8327,127732.0
2020-06-17 15:00:00,160.52,160.63,160.41,160.46,95720.0,139.8327,139.9286,139.7369,139.7805,95720.0
2020-06-17 15:05:00,160.46,160.46,160.37,160.44,25536.0,139.7805,139.7805,139.7021,139.7631,25536.0
2020-06-17 15:10:00,160.44,160.5,160.39,160.45,67524.0,139.7631,139.8153,139.7195,139.7718,67524.0
2020-06-17 15:15:00,160.45,160.45,160.28,160.39,61533.0,139.7718,139.7718,139.6237,139.7195,61533.0
2020-06-17 15:20:00,160.39,160.56,160.34,160.53,52306.0,139.7195,139.8676,139.6759,139.8415,52306.0
2020-06-17 15:25:00,160.52,160.63,160.44,160.5,36471.0,139.8327,139.9286,139.7631,139.8153,36471.0
2020-06-17 15:30:00,160.49,160.61,160.46,160.55,59255.0,139.8066,139.9112,139.7805,139.8589,59255.0
2020-06-17 15:35:00,160.55,160.6,160.49,160.59,79227.0,139.8589,139.9024,139.8066,139.8937,79227.0
2020-06-17 15:40:00,160.6,160.71,160.58,160.68,113176.0,139.9024,139.9983,139.885,139.9721,113176.0
2020-06-17 15:45:00,160.67,160.67,160.49,160.63,134506.0,139.9634,139.9634,139.8066,139.9286,134506.0
2020-06-17 15:50:00,160.64,160.77,160.53,160.53,100036.0,139.9373,140.0505,139.8415,139.8415,100036.0
2020-06-17 15:55:00,160.55,160.59,160.48,160.55,328158.0,139.8589,139.8937,139.7979,139.8589,328158.0
2020-06-18 09:30:00,162.03,162.11,161.76,161.96,269436.0,141.1481,141.2178,140.9129,141.0872,269436.0
2020-06-18 09:35:00,161.96,162.14,161.72,161.75,244780.0,141.0872,141.244,140.8781,140.9042,244780.0
2020-06-18 09:40:00,161.77,161.92,161.65,161.66,125831.0,140.9217,141.0523,140.8171,140.8258,125831.0
2020-06-18 09:45:00,161.68,161.82,161.61,161.65,96534.0,140.8433,140.9652,140.7823,140.8171,96534.0
2020-06-18 09:50:00,161.64,161.89,161.61,161.8,96706.0,140.8084,141.0262,140.7823,140.9478,96706.0
2020-06-18 09:55:00,161.79,161.96,161.74,161.91,110162.0,140.9391,141.0872,140.8955,141.0436,110162.0
2020-06-18 10:00:00,161.92,161.96,161.8,161.86,180303.0,141.0523,141.0872,140.9478,141.0001,180303.0
2020-06-18 10:05:00,161.87,161.93,161.78,161.9,178369.0,141.0088,141.061,140.9304,141.0349,178369.0
2020-06-18 10:10:00,161.9,161.92,161.72,161.76,60425.0,141.0349,141.0523,140.8781,140.9129,60425.0
2020-06-18 10:15:00,161.74,161.84,161.69,161.81,75269.0,140.8955,140.9826,140.852,140.9565,75269.0
2020-06-18 10:20:00,161.81,161.94,161.76,161.92,122209.0,140.9565,141.0697,140.9129,141.0523,122209.0
2020-06-18 10:25:00,161.93,162.03,161.87,162.01,84233.0,141.061,141.1481,141.0088,141.1307,84233.0
2020-06-18 10:30:00,161.99,162.09,161.86,161.87,190236.0,141.1133,141.2004,141.0001,141.0088,190236.0
2020-06-18 10:35:00,161.88,161.98,161.73,161.97,76803.0,141.0175,141.1046,140.8868,141.0959,76803.0
2020-06-18 10:40:00,161.95,161.99,161.79,161.79,33960.0,141.0785,141.1133,140.9391,140.9391,33960.0
2020-06-18 10:45:00,161.81,161.95,161.64,161.64,102788.0,140.9565,141.0785,140.8084,140.8084,102788.0
2020-06-18 10:50:00,161.66,161.95,161.66,161.9,102787.0,140.8258,141.0785,140.8258,141.0349,102787.0
2020-06-18 10:55:00,161.89,161.98,161.72,161.72,71440.0,141.0262,141.1046,140.8781,140.8781,71440.0
2020-06-18 11:00:00,161.74,161.87,161.71,161.82,39604.0,140.8955,141.0088,140.8694,140.9652,39604.0
2020-06-18 11:05:00,161.83,161.83,161.7,161.76,42573.0,140.9739,140.9739,140.8607,140.9129,42573.0
2020-06-18 11:10:00,161.76,161.9,161.7,161.85,78618.0,140.9129,141.0349,140.8607,140.9913,78618.0
2020-06-18 11:15:00,161.85,161.89,161.77,161.87,63988.0,140.9913,141.0262,140.9217,141.0088,63988.0
2020-06-18 11:20:00,161.87,161.95,161.86,161.94,73767.0,141.0088,141.0785,141.0001,141.0697,73767.0
2020-06-18 11:25:00,161.93,161.98,161.91,161.94,31792.0,141.061,141.1046,141.0436,141.0697,31792.0
2020-06-18 11:30:00,161.93,161.96,161.86,161.96,42012.0,141.061,141.0872,141.0001,141.0872,42012.0
2020-06-18 11:35:00,161.96,162.02,161.91,162.02,106091.0,141.0872,141.1394,141.0436,141.1394,106091.0
2020-06-18 11:40:00,162.02,162.07,161.99,162.0,108338.0,141.1394,141.183,141.1133,141.122,108338.0
2020-06-18 11:45:00,162.0,162.0,161.78,161.8,76781.0,141.122,141.122,140.9304,140.9478,76781.0
2020-06-18 11:50:00,161.8,161.92,161.79,161.85,47876.0,140.9478,141.0523,140.9391,140.9913,47876.0
2020-06-18 11:55:00,161.84,161.9,161.84,161.88,31362.0,140.9826,141.0349,140.9826,141.0175,31362.0
2020-06-18 12:00:00,161.87,161.92,161.84,161.86,32072.0,141.0088,141.0523,140.9826,141.0001,32072.0
2020-06-18 12:05:00,161.85,161.87,161.8,161.8,26561.0,140.9913,141.0088,140.9478,140.9478,26561.0
2020-06-18 12:10:00,161.82,161.87,161.8,161.8,37277.0,140.9652,141.0088,140.9478,140.9478,37277.0
2020-06-18 12:15:00,161.8,161.85,161.76,161.84,113072.0,140.9478,140.9913,140.9129,140.9826,113072.0
2020-06-18 12:20:00,161.85,161.9,161.81,161.82,29294.0,140.9913,141.0349,140.9565,140.9652,29294.0
2020-06-18 12:25:00,161.82,161.93,161.82,161.9,19473.0,140.9652,141.061,140.9652,141.0349,19473.0
2020-06-18 12:30:00,161.9,161.9,161.83,161.87,24864.0,141.0349,141.0349,140.9739,141.0088,24864.0
2020-06-18 12:35:00,161.86,161.95,161.84,161.91,41633.0,141.0001,141.0785,140.9826,141.0436,41633.0
2020-06-18 12:40:00,161.91,161.96,161.89,161.93,13719.0,141.0436,141.0872,141.0262,141.061,13719.0
2020-06-18 12:45:00,161.94,162.0,161.88,161.97,41525.0,141.0697,141.122,141.0175,141.0959,41525.0
2020-06-18 12:50:00,161.97,162.0,161.91,161.93,10250.0,141.0959,141.122,141.0436,141.061,10250.0
2020-06-18 12:55:00,161.95,162.03,161.93,162.02,23518.0,141.0785,141.1481,141.061,141.1394,23518.0
2020-06-18 13:00:00,162.01,162.06,161.93,162.03,65770.0,141.1307,141.1743,141.061,141.1481,65770.0
2020-06-18 13:05:00,162.03,162.1,161.98,161.98,46349.0,141.1481,141.2091,141.1046,141.1046,46349.0
2020-06-18 13:10:00,161.97,161.97,161.81,161.85,34247.0,141.0959,141.0959,140.9565,140.9913,34247.0
2020-06-18 13:15:00,161.85,161.98,161.85,161.98,44199.0,140.9913,141.1046,140.9913,141.1046,44199.0
2020-06-18 13:20:00,161.97,161.99,161.94,161.97,28506.0,141.0959,141.1133,141.0697,141.0959,28506.0
2020-06-18 13:25:00,161.96,162.1,161.95,162.08,38332.0,141.0872,141.2091,141.0785,141.1917,38332.0
2020-06-18 13:30:00,162.07,162.11,162.05,162.06,40135.0,141.183,141.2178,141.1656,141.1743,40135.0
2020-06-18 13:35:00,162.06,162.09,161.97,161.97,38912.0,141.1743,141.2004,141.0959,141.0959,38912.0
2020-06-18 13:40:00,161.96,161.97,161.91,161.96,16994.0,141.0872,141.0959,141.0436,141.0872,16994.0
2020-06-18 13:45:00,161.95,162.06,161.95,161.97,19467.0,141.0785,141.1743,141.0785,141.0959,19467.0
2020-06-18 13:50:00,161.99,162.06,161.97,162.03,16002.0,141.1133,141.1743,141.0959,141.1481,16002.0
2020-06-18 13:55:00,162.03,162.06,161.99,161.99,32688.0,141.1481,141.1743,141.1133,141.1133,32688.0
2020-06-18 14:00:00,161.98,162.13,161.98,162.11,47946.0,141.1046,141.2353,141.1046,141.2178,47946.0
2020-06-18 14:05:00,162.09,162.24,162.09,162.22,59230.0,141.2004,141.3311,141.2004,141.3137,59230.0
2020-06-18 14:10:00,162.23,162.31,162.22,162.3,46279.0,141.3224,141.3921,141.3137,141.3833,46279.0
2020-06-18 14:15:00,162.3,162.36,162.18,162.25,154918.0,141.3833,141.4356,141.2788,141.3398,154918.0
2020-06-18 14:20:00,162.25,162.25,162.11,162.13,21318.0,141.3398,141.3398,141.2178,141.2353,21318.0
2020-06-18 14:25:00,162.13,162.17,162.12,162.14,22086.0,141.2353,141.2701,141.2265,141.244,22086.0
2020-06-18 14:30:00,162.13,162.25,162.11,162.24,69554.0,141.2353,141.3398,141.2178,141.3311,69554.0
2020-06-18 14:35:00,162.23,162.31,162.22,162.29,20761.0,141.3224,141.3921,141.3137,141.3746,20761.0
2020-06-18 14:40:00,162.28,162.4,162.26,162.39,41303.0,141.3659,141.4705,141.3485,141.4618,41303.0
2020-06-18 14:45:00,162.4,162.41,162.35,162.4,45886.0,141.4705,141.4792,141.4269,141.4705,45886.0
2020-06-18 14:50:00,162.4,162.41,162.34,162.34,72058.0,141.4705,141.4792,141.4182,141.4182,72058.0
2020-06-18 14:55:00,162.34,162.45,162.33,162.45,112100.0,141.4182,141.514,141.4095,141.514,112100.0
2020-06-18 15:00:00,162.44,162.48,162.34,162.37,54768.0,141.5053,141.5402,141.4182,141.4443,54768.0
2020-06-18 15:05:00,162.37,162.43,162.36,162.39,37739.0,141.4443,141.4966,141.4356,141.4618,37739.0
2020-06-18 15:10:00,162.39,162.45,162.38,162.39,28109.0,141.4618,141.514,141.453,141.4618,28109.0
2020-06-18 15:15:00,162.38,162.41,162.28,162.28,83665.0,141.453,141.4792,141.3659,141.3659,83665.0
2020-06-18 15:20:00,162.27,162.29,162.21,162.23,28906.0,141.3572,141.3746,141.3049,141.3224,28906.0
2020-06-18 15:25:00,162.23,162.26,162.17,162.18,43586.0,141.3224,141.3485,141.2701,141.2788,43586.0
2020-06-18 15:30:00,162.17,162.22,162.13,162.21,48461.0,141.2701,141.3137,141.2353,141.3049,48461.0
2020-06-18 15:35:00,162.23,162.24,162.18,162.22,40972.0,141.3224,141.3311,141.2788,141.3137,40972.0
2020-06-18 15:40:00,162.22,162.26,162.19,162.25,112906.0,141.3137,141.3485,141.2875,141.3398,112906.0
2020-06-18 15:45:00,162.26,162.37,162.22,162.32,44792.0,141.3485,141.4443,141.3137,141.4008,44792.0
2020-06-18 15:50:00,162.32,162.36,162.25,162.28,197907.0,141.4008,141.4356,141.3398,141.3659,197907.0
2020-06-18 15:55:00,162.29,162.31,162.22,162.28,503981.0,141.3746,141.3921,141.3137,141.3659,503981.0
2020-06-19 09:30:00,161.0,161.18,160.91,161.15,203531.0,140.2509,140.4077,140.1725,140.3816,203531.0
2020-06-19 09:35:00,161.15,161.15,161.02,161.03,378309.0,140.3816,140.3816,140.2683,140.277,378309.0
2020-06-19 09:40:00,161.02,161.19,160.98,161.19,150526.0,140.2683,140.4164,140.2335,140.4164,150526.0
2020-06-19 09:45:00,161.2,161.31,161.08,161.09,187920.0,140.4251,140.5209,140.3206,140.3293,187920.0
2020-06-19 09:50:00,161.1,161.15,161.06,161.12,60840.0,140.338,140.3816,140.3032,140.3554,60840.0
2020-06-19 09:55:00,161.12,161.4,161.12,161.34,75009.0,140.3554,140.5993,140.3554,140.5471,75009.0
2020-06-19 10:00:00,161.33,161.39,161.24,161.24,61028.0,140.5384,140.5906,140.46,140.46,61028.0
2020-06-19 10:05:00,161.25,161.31,161.14,161.19,62507.0,140.4687,140.5209,140.3728,140.4164,62507.0
2020-06-19 10:10:00,161.21,161.3,161.15,161.15,47735.0,140.4338,140.5122,140.3816,140.3816,47735.0
2020-06-19 10:15:00,161.15,161.23,161.12,161.21,29151.0,140.3816,140.4512,140.3554,140.4338,29151.0
2020-06-19 10:20:00,161.21,161.27,161.17,161.27,44162.0,140.4338,140.4861,140.399,140.4861,44162.0
2020-06-19 10:25:00,161.27,161.45,161.23,161.41,60675.0,140.4861,140.6429,140.4512,140.608,60675.0
2020-06-19 10:30:00,161.43,161.65,161.43,161.6,43882.0,140.6255,140.8171,140.6255,140.7736,43882.0
2020-06-19 10:35:00,161.59,161.7,161.58,161.58,86015.0,140.7649,140.8607,140.7561,140.7561,86015.0
2020-06-19 10:40:00,161.6,161.73,161.53,161.68,124520.0,140.7736,140.8868,140.7126,140.8433,124520.0
2020-06-19 10:45:00,161.66,161.83,161.66,161.82,53721.0,140.8258,140.9739,140.8258,140.9652,53721.0
2020-06-19 10:50:00,161.82,161.85,161.64,161.66,44320.0,140.9652,140.9913,140.8084,140.8258,44320.0
2020-06-19 10:55:00,161.65,161.8,161.64,161.75,54394.0,140.8171,140.9478,140.8084,140.9042,54394.0
2020-06-19 11:00:00,161.75,161.76,161.56,161.57,49642.0,140.9042,140.9129,140.7387,140.7474,49642.0
2020-06-19 11:05:00,161.58,161.72,161.51,161.71,121801.0,140.7561,140.8781,140.6952,140.8694,121801.0
2020-06-19 11:10:00,161.68,161.77,161.67,161.69,19399.0,140.8433,140.9217,140.8345,140.852,19399.0
2020-06-19 11:15:00,161.69,161.87,161.68,161.85,89801.0,140.852,141.0088,140.8433,140.9913,89801.0
2020-06-19 11:20:00,161.85,161.91,161.72,161.74,66756.0,140.9913,141.0436,140.8781,140.8955,66756.0
2020-06-19 11:25:00,161.72,161.75,161.66,161.72,48392.0,140.8781,140.9042,140.8258,140.8781,48392.0
2020-06-19 11:30:00,161.72,161.72,161.65,161.72,35347.0,140.8781,140.8781,140.8171,140.8781,35347.0
2020-06-19 11:35:00,161.71,161.77,161.63,161.7,89735.0,140.8694,140.9217,140.7997,140.8607,89735.0
2020-06-19 11:40:00,161.71,161.86,161.69,161.83,55425.0,140.8694,141.0001,140.852,140.9739,55425.0
2020-06-19 11:45:00,161.83,161.83,161.74,161.75,44709.0,140.9739,140.9739,140.8955,140.9042,44709.0
2020-06-19 11:50:00,161.74,161.79,161.72,161.76,23964.0,140.8955,140.9391,140.8781,140.9129,23964.0
2020-06-19 11:55:00,161.77,161.85,161.77,161.81,41156.0,140.9217,140.9913,140.9217,140.9565,41156.0
2020-06-19 12:00:00,161.81,161.88,161.79,161.84,49081.0,140.9565,141.0175,140.9391,140.9826,49081.0
2020-06-19 12:05:00,161.87,161.99,161.85,161.98,58184.0,141.0088,141.1133,140.9913,141.1046,58184.0
2020-06-19 12:10:00,162.0,162.13,161.92,162.13,63849.0,141.122,141.2353,141.0523,141.2353,63849.0
2020-06-19 12:15:00,162.14,162.28,162.09,162.26,176936.0,141.244,141.3659,141.2004,141.3485,176936.0
2020-06-19 12:20:00,162.28,162.5,162.15,162.38,124069.0,141.3659,141.5576,141.2527,141.453,124069.0
2020-06-19 12:25:00,162.38,162.38,162.12,162.14,98432.0,141.453,141.453,141.2265,141.244,98432.0
2020-06-19 12:30:00,162.15,162.16,162.01,162.15,292153.0,141.2527,141.2614,141.1307,141.2527,292153.0
2020-06-19 12:35:00,162.14,162.2,162.13,162.17,52036.0,141.244,141.2962,141.2353,141.2701,52036.0
2020-06-19 12:40:00,162.18,162.18,162.07,162.12,46701.0,141.2788,141.2788,141.183,141.2265,46701.0
2020-06-19 12:45:00,162.12,162.14,162.03,162.06,68333.0,141.2265,141.244,141.1481,141.1743,68333.0
2020-06-19 12:50:00,162.05,162.06,161.93,161.99,82414.0,141.1656,141.1743,141.061,141.1133,82414.0
2020-06-19 12:55:00,161.99,162.01,161.82,161.86,74250.0,141.1133,141.1307,140.9652,141.0001,74250.0
2020-06-19 13:00:00,161.87,162.31,161.87,162.05,320317.0,141.0088,141.3921,141.0088,141.1656,320317.0
2020-06-19 13:05:00,162.04,162.05,161.83,161.97,66421.0,141.1569,141.1656,140.9739,141.0959,66421.0
2020-06-19 13:10:00,161.97,161.98,161.84,161.9,66045.0,141.0959,141.1046,140.9826,141.0349,66045.0
2020-06-19 13:15:00,161.91,162.01,161.87,161.96,166432.0,141.0436,141.1307,141.0088,141.0872,166432.0
2020-06-19 13:20:00,161.97,162.06,161.97,162.06,58955.0,141.0959,141.1743,141.0959,141.1743,58955.0
2020-06-19 13:25:00,162.05,162.06,161.97,162.03,75657.0,141.1656,141.1743,141.0959,141.1481,75657.0
2020-06-19 13:30:00,162.04,162.17,162.03,162.13,62327.0,141.1569,141.2701,141.1481,141.2353,62327.0
2020-06-19 13:35:00,162.12,162.13,161.83,161.85,54209.0,141.2265,141.2353,140.9739,140.9913,54209.0
2020-06-19 13:40:00,161.86,161.91,161.8,161.82,119730.0,141.0001,141.0436,140.9478,140.9652,119730.0
2020-06-19 13:45:00,161.82,161.92,161.8,161.86,34816.0,140.9652,141.0523,140.9478,141.0001,34816.0
2020-06-19 13:50:00,161.86,161.96,161.81,161.9,428750.0,141.0001,141.0872,140.9565,141.0349,428750.0
2020-06-19 13:55:00,161.85,161.97,161.83,161.97,101484.0,140.9913,141.0959,140.9739,141.0959,101484.0
2020-06-19 14:00:00,161.96,161.96,161.82,161.93,116923.0,141.0872,141.0872,140.9652,141.061,116923.0
2020-06-19 14:05:00,161.94,162.05,161.93,161.94,82618.0,141.0697,141.1656,141.061,141.0697,82618.0
2020-06-19 14:10:00,161.95,162.09,161.95,162.06,183767.0,141.0785,141.2004,141.0785,141.1743,183767.0
2020-06-19 14:15:00,162.05,162.12,162.0,162.01,57929.0,141.1656,141.2265,141.122,141.1307,57929.0
2020-06-19 14:20:00,162.02,162.04,161.85,161.86,71179.0,141.1394,141.1569,140.9913,141.0001,71179.0
2020-06-19 14:25:00,161.84,161.98,161.83,161.94,38759.0,140.9826,141.1046,140.9739,141.0697,38759.0
2020-06-19 14:30:00,161.93,161.99,161.89,161.98,37713.0,141.061,141.1133,141.0262,141.1046,37713.0
2020-06-19 14:35:00,161.98,162.05,161.98,162.05,45507.0,141.1046,141.1656,141.1046,141.1656,45507.0
2020-06-19 14:40:00,162.07,162.17,162.06,162.15,54971.0,141.183,141.2701,141.1743,141.2527,54971.0
2020-06-19 14:45:00,162.17,162.24,162.12,162.18,55946.0,141.2701,141.3311,141.2265,141.2788,55946.0
2020-06-19 14:50:00,162.17,162.22,162.09,162.18,82449.0,141.2701,141.3137,141.2004,141.2788,82449.0
2020-06-19 14:55:00,162.19,162.29,162.12,162.14,134716.0,141.2875,141.3746,141.2265,141.244,134716.0
2020-06-19 15:00:00,162.15,162.23,162.1,162.14,79556.0,141.2527,141.3224,141.2091,141.244,79556.0
2020-06-19 15:05:00,162.15,162.26,162.15,162.24,15110.0,141.2527,141.3485,141.2527,141.3311,15110.0
2020-06-19 15:10:00,162.24,162.3,162.22,162.22,22178.0,141.3311,141.3833,141.3137,141.3137,22178.0
2020-06-19 15:15:00,162.22,162.26,162.13,162.24,71176.0,141.3137,141.3485,141.2353,141.3311,71176.0
2020-06-19 15:20:00,162.24,162.29,162.19,162.2,64498.0,141.3311,141.3746,141.2875,141.2962,64498.0
2020-06-19 15:25:00,162.21,162.23,162.19,162.21,42032.0,141.3049,141.3224,141.2875,141.3049,42032.0
2020-06-19 15:30:00,162.21,162.22,162.12,162.12,79166.0,141.3049,141.3137,141.2265,141.2265,79166.0
2020-06-19 15:35:00,162.13,162.17,162.12,162.15,38384.0,141.2353,141.2701,141.2265,141.2527,38384.0
2020-06-19 15:40:00,162.15,162.15,162.11,162.13,36748.0,141.2527,141.2527,141.2178,141.2353,36748.0
2020-06-19 15:45:00,162.13,162.3,162.11,162.27,73703.0,141.2353,141.3833,141.2178,141.3572,73703.0
2020-06-19 15:50:00,162.28,162.28,162.19,162.23,170982.0,141.3659,141.3659,141.2875,141.3224,170982.0
2020-06-19 15:55:00,162.23,162.45,162.22,162.37,517667.0,141.3224,141.514,141.3137,141.4443,517667.0
2020-06-22 09:30:00,163.19,163.35,163.04,163.29,309310.0,142.1586,142.298,142.028,142.2458,309310.0
2020-06-22 09:35:00,163.27,163.36,163.19,163.35,80956.0,142.2283,142.3067,142.1586,142.298,80956.0
2020-06-22 09:40:00,163.35,163.42,163.25,163.27,66569.0,142.298,142.359,142.2109,142.2283,66569.0
2020-06-22 09:45:00,163.25,163.32,163.2,163.31,179848.0,142.2109,142.2719,142.1674,142.2632,179848.0
2020-06-22 09:50:00,163.32,163.35,163.08,163.13,61911.0,142.2719,142.298,142.0628,142.1064,61911.0
2020-06-22 09:55:00,163.14,163.21,163.11,163.13,55437.0,142.1151,142.1761,142.089,142.1064,55437.0
2020-06-22 10:00:00,163.13,163.22,163.04,163.05,147277.0,142.1064,142.1848,142.028,142.0367,147277.0
2020-06-22 10:05:00,163.05,163.13,163.0,163.09,88008.0,142.0367,142.1064,141.9931,142.0715,88008.0
2020-06-22 10:10:00,163.1,163.11,163.0,163.05,82291.0,142.0802,142.089,141.9931,142.0367,82291.0
2020-06-22 10:15:00,163.06,163.26,163.04,163.22,93651.0,142.0454,142.2196,142.028,142.1848,93651.0
2020-06-22 10:20:00,163.22,163.28,163.2,163.26,100719.0,142.1848,142.2371,142.1674,142.2196,100719.0
2020-06-22 10:25:00,163.25,163.31,163.22,163.26,63134.0,142.2109,142.2632,142.1848,142.2196,63134.0
2020-06-22 10:30:00,163.26,163.29,163.1,163.1,83073.0,142.2196,142.2458,142.0802,142.0802,83073.0
2020-06-22 10:35:00,163.11,163.16,163.04,163.09,89060.0,142.089,142.1325,142.028,142.0715,89060.0
2020-06-22 10:40:00,163.08,163.16,163.06,163.08,68493.0,142.0628,142.1325,142.0454,142.0628,68493.0
2020-06-22 10:45:00,163.06,163.21,162.97,163.18,76514.0,142.0454,142.1761,141.967,142.1499,76514.0
2020-06-22 10:50:00,163.16,163.22,163.12,163.18,42227.0,142.1325,142.1848,142.0977,142.1499,42227.0
2020-06-22 10:55:00,163.2,163.24,163.15,163.23,33691.0,142.1674,142.2022,142.1238,142.1935,33691.0
2020-06-22 11:00:00,163.24,163.28,163.12,163.16,78964.0,142.2022,142.2371,142.0977,142.1325,78964.0
2020-06-22 11:05:00,163.16,163.22,163.12,163.16,22074.0,142.1325,142.1848,142.0977,142.1325,22074.0
2020-06-22 11:10:00,163.16,163.16,163.06,163.06,57019.0,142.1325,142.1325,142.0454,142.0454,57019.0
2020-06-22 11:15:00,163.07,163.09,163.04,163.07,37900.0,142.0541,142.0715,142.028,142.0541,37900.0
2020-06-22 11:20:00,163.07,163.09,162.97,162.98,50341.0,142.0541,142.0715,141.967,141.9757,50341.0
2020-06-22 11:25:00,162.98,162.99,162.86,162.89,111088.0,141.9757,141.9844,141.8712,141.8973,111088.0
2020-06-22 11:30:00,162.89,162.99,162.88,162.89,101654.0,141.8973,141.9844,141.8886,141.8973,101654.0
2020-06-22 11:35:00,162.92,162.97,162.87,162.97,44785.0,141.9234,141.967,141.8799,141.967,44785.0
2020-06-22 11:40:00,162.95,162.95,162.86,162.89,48576.0,141.9496,141.9496,141.8712,141.8973,48576.0
2020-06-22 11:45:00,162.89,162.95,162.85,162.94,47898.0,141.8973,141.9496,141.8625,141.9409,47898.0
2020-06-22 11:50:00,162.95,163.02,162.93,163.0,51796.0,141.9496,142.0106,141.9322,141.9931,51796.0
2020-06-22 11:55:00,163.0,163.02,162.95,163.0,60176.0,141.9931,142.0106,141.9496,141.9931,60176.0
2020-06-22 12:00:00,162.99,162.99,162.84,162.84,43628.0,141.9844,141.9844,141.8538,141.8538,43628.0
2020-06-22 12:05:00,162.85,162.87,162.84,162.85,33537.0,141.8625,141.8799,141.8538,141.8625,33537.0
2020-06-22 12:10:00,162.84,162.93,162.84,162.86,82271.0,141.8538,141.9322,141.8538,141.8712,82271.0
2020-06-22 12:15:00,162.87,162.89,162.82,162.83,81184.0,141.8799,141.8973,141.8363,141.845,81184.0
2020-06-22 12:20:00,162.82,162.85,162.7,162.72,69656.0,141.8363,141.8625,141.7318,141.7492,69656.0
2020-06-22 12:25:00,162.72,162.78,162.7,162.71,77776.0,141.7492,141.8015,141.7318,141.7405,77776.0
2020-06-22 12:30:00,162.72,162.72,162.66,162.67,44502.0,141.7492,141.7492,141.697,141.7057,44502.0
2020-06-22 12:35:00,162.66,162.68,162.49,162.49,53219.0,141.697,141.7144,141.5489,141.5489,53219.0
2020-06-22 12:40:00,162.49,162.52,162.42,162.44,29756.0,141.5489,141.575,141.4879,141.5053,29756.0
2020-06-22 12:45:00,162.46,162.47,162.38,162.38,31787.0,141.5227,141.5314,141.453,141.453,31787.0
2020-06-22 12:50:00,162.36,162.41,162.35,162.37,32507.0,141.4356,141.4792,141.4269,141.4443,32507.0
2020-06-22 12:55:00,162.36,162.41,162.33,162.38,130604.0,141.4356,141.4792,141.4095,141.453,130604.0
2020-06-22 13:00:00,162.38,162.4,162.29,162.34,47123.0,141.453,141.4705,141.3746,141.4182,47123.0
2020-06-22 13:05:00,162.34,162.34,162.3,162.31,28583.0,141.4182,141.4182,141.3833,141.3921,28583.0
2020-06-22 13:10:00,162.31,162.32,162.25,162.3,220255.0,141.3921,141.4008,141.3398,141.3833,220255.0
2020-06-22 13:15:00,162.29,162.3,162.2,162.21,103248.0,141.3746,141.3833,141.2962,141.3049,103248.0
2020-06-22 13:20:00,162.2,162.21,162.13,162.15,128843.0,141.2962,141.3049,141.2353,141.2527,128843.0
2020-06-22 13:25:00,162.16,162.2,162.14,162.19,52200.0,141.2614,141.2962,141.244,141.2875,52200.0
2020-06-22 13:30:00,162.19,162.2,162.14,162.14,98574.0,141.2875,141.2962,141.244,141.244,98574.0
2020-06-22 13:35:00,162.15,162.23,162.14,162.21,54969.0,141.2527,141.3224,141.244,141.3049,54969.0
2020-06-22 13:40:00,162.22,162.39,162.2,162.33,181798.0,141.3137,141.4618,141.2962,141.4095,181798.0
2020-06-22 13:45:00,162.34,162.34,162.26,162.33,58543.0,141.4182,141.4182,141.3485,141.4095,58543.0
2020-06-22 13:50:00,162.32,162.35,162.29,162.29,45407.0,141.4008,141.4269,141.3746,141.3746,45407.0
2020-06-22 13:55:00,162.29,162.34,162.23,162.31,55427.0,141.3746,141.4182,141.3224,141.3921,55427.0
2020-06-22 14:00:00,162.3,162.39,162.28,162.34,55060.0,141.3833,141.4618,141.3659,141.4182,55060.0
2020-06-22 14:05:00,162.35,162.38,162.28,162.29,60752.0,141.4269,141.453,141.3659,141.3746,60752.0
2020-06-22 14:10:00,162.29,162.48,162.28,162.46,67379.0,141.3746,141.5402,141.3659,141.5227,67379.0
2020-06-22 14:15:00,162.46,162.48,162.37,162.46,38037.0,141.5227,141.5402,141.4443,141.5227,38037.0
2020-06-22 14:20:00,162.46,162.49,162.39,162.4,117403.0,141.5227,141.5489,141.4618,141.4705,117403.0
2020-06-22 14:25:00,162.39,162.39,162.33,162.34,27673.0,141.4618,141.4618,141.4095,141.4182,27673.0
2020-06-22 14:30:00,162.34,162.37,162.26,162.26,54537.0,141.4182,141.4443,141.3485,141.3485,54537.0
2020-06-22 14:35:00,162.27,162.27,162.17,162.19,39619.0,141.3572,141.3572,141.2701,141.2875,39619.0
2020-06-22 14:40:00,162.18,162.29,162.18,162.2,75617.0,141.2788,141.3746,141.2788,141.2962,75617.0
2020-06-22 14:45:00,162.19,162.34,162.15,162.34,44831.0,141.2875,141.4182,141.2527,141.4182,44831.0
2020-06-22 14:50:00,162.34,162.37,162.3,162.37,50353.0,141.4182,141.4443,141.3833,141.4443,50353.0
2020-06-22 14:55:00,162.36,162.4,162.3,162.36,275635.0,141.4356,141.4705,141.3833,141.4356,275635.0
2020-06-22 15:00:00,162.37,162.43,162.16,162.21,234062.0,141.4443,141.4966,141.2614,141.3049,234062.0
2020-06-22 15:05:00,162.21,162.21,162.11,162.15,46946.0,141.3049,141.3049,141.2178,141.2527,46946.0
2020-06-22 15:10:00,162.16,162.23,162.07,162.23,78055.0,141.2614,141.3224,141.183,141.3224,78055.0
2020-06-22 15:15:00,162.24,162.36,162.18,162.33,103737.0,141.3311,141.4356,141.2788,141.4095,103737.0
2020-06-22 15:20:00,162.33,162.42,162.31,162.4,94179.0,141.4095,141.4879,141.3921,141.4705,94179.0
2020-06-22 15:25:00,162.4,162.41,162.35,162.36,40350.0,141.4705,141.4792,141.4269,141.4356,40350.0
2020-06-22 15:30:00,162.36,162.43,162.29,162.3,149546.0,141.4356,141.4966,141.3746,141.3833,149546.0
2020-06-22 15:35:00,162.3,162.39,162.28,162.36,75659.0,141.3833,141.4618,141.3659,141.4356,75659.0
2020-06-22 15:40:00,162.37,162.42,162.35,162.4,79257.0,141.4443,141.4879,141.4269,141.4705,79257.0
2020-06-22 15:45:00,162.4,162.48,162.4,162.46,96493.0,141.4705,141.5402,141.4705,141.5227,96493.0
2020-06-22 15:50:00,162.45,162.46,162.39,162.43,163858.0,141.514,141.5227,141.4618,141.4966,163858.0
2020-06-22 15:55:00,162.43,162.53,162.39,162.4,279554.0,141.4966,141.5837,141.4618,141.4705,279554.0
2020-06-23 09:30:00,161.48,161.57,161.24,161.32,328398.0,140.669,140.7474,140.46,140.5296,328398.0
2020-06-23 09:35:00,161.31,161.44,161.23,161.27,152938.0,140.5209,140.6342,140.4512,140.4861,152938.0
2020-06-23 09:40:00,161.28,161.33,161.23,161.23,71237.0,140.4948,140.5384,140.4512,140.4512,71237.0
2020-06-23 09:45:00,161.25,161.74,161.24,161.73,157738.0,140.4687,140.8955,140.46,140.8868,157738.0
2020-06-23 09:50:00,161.73,161.9,161.66,161.89,120056.0,140.8868,141.0349,140.8258,141.0262,120056.0
2020-06-23 09:55:00,161.89,162.06,161.85,161.95,175811.0,141.0262,141.1743,140.9913,141.0785,175811.0
2020-06-23 10:00:00,161.94,161.94,161.74,161.79,139067.0,141.0697,141.0697,140.8955,140.9391,139067.0
2020-06-23 10:05:00,161.8,161.9,161.74,161.81,105229.0,140.9478,141.0349,140.8955,140.9565,105229.0
2020-06-23 10:10:00,161.82,161.87,161.58,161.61,158783.0,140.9652,141.0088,140.7561,140.7823,158783.0
2020-06-23 10:15:00,161.61,161.71,161.54,161.59,74491.0,140.7823,140.8694,140.7213,140.7649,74491.0
2020-06-23 10:20:00,161.59,161.68,161.56,161.59,83931.0,140.7649,140.8433,140.7387,140.7649,83931.0
2020-06-23 10:25:00,161.59,161.69,161.47,161.47,96356.0,140.7649,140.852,140.6603,140.6603,96356.0
2020-06-23 10:30:00,161.47,161.6,161.4,161.5,129544.0,140.6603,140.7736,140.5993,140.6865,129544.0
2020-06-23 10:35:00,161.52,161.61,161.45,161.55,92704.0,140.7039,140.7823,140.6429,140.73,92704.0
2020-06-23 10:40:00,161.57,161.64,161.48,161.61,127232.0,140.7474,140.8084,140.669,140.7823,127232.0
2020-06-23 10:45:00,161.6,161.69,161.57,161.61,64006.0,140.7736,140.852,140.7474,140.7823,64006.0
2020-06-23 10:50:00,161.62,161.63,161.49,161.5,57439.0,140.791,140.7997,140.6777,140.6865,57439.0
2020-06-23 10:55:00,161.51,161.6,161.5,161.55,266944.0,140.6952,140.7736,140.6865,140.73,266944.0
2020-06-23 11:00:00,161.55,161.58,161.34,161.36,121009.0,140.73,140.7561,140.5471,140.5645,121009.0
2020-06-23 11:05:00,161.4,161.45,161.38,161.38,77809.0,140.5993,140.6429,140.5819,140.5819,77809.0
2020-06-23 11:10:00,161.38,161.49,161.32,161.39,324636.0,140.5819,140.6777,140.5296,140.5906,324636.0
2020-06-23 11:15:00,161.38,161.38,161.19,161.24,64862.0,140.5819,140.5819,140.4164,140.46,64862.0
2020-06-23 11:20:00,161.25,161.29,161.12,161.13,87584.0,140.4687,140.5035,140.3554,140.3641,87584.0
2020-06-23 11:25:00,161.13,161.24,161.12,161.16,180329.0,140.3641,140.46,140.3554,140.3903,180329.0
2020-06-23 11:30:00,161.16,161.22,161.15,161.19,162185.0,140.3903,140.4425,140.3816,140.4164,162185.0
2020-06-23 11:35:00,161.19,161.3,161.18,161.28,238031.0,140.4164,140.5122,140.4077,140.4948,238031.0
2020-06-23 11:40:00,161.27,161.32,161.26,161.29,17044.0,140.4861,140.5296,140.4774,140.5035,17044.0
2020-06-23 11:45:00,161.3,161.41,161.28,161.38,24386.0,140.5122,140.608,140.4948,140.5819,24386.0
2020-06-23 11:50:00,161.38,161.47,161.32,161.41,66970.0,140.5819,140.6603,140.5296,140.608,66970.0
2020-06-23 11:55:00,161.4,161.46,161.34,161.38,100804.0,140.5993,140.6516,140.5471,140.5819,100804.0
2020-06-23 12:00:00,161.37,161.39,161.21,161.26,176061.0,140.5732,140.5906,140.4338,140.4774,176061.0
2020-06-23 12:05:00,161.27,161.33,161.26,161.3,26748.0,140.4861,140.5384,140.4774,140.5122,26748.0
2020-06-23 12:10:00,161.3,161.47,161.26,161.42,54704.0,140.5122,140.6603,140.4774,140.6168,54704.0
2020-06-23 12:15:00,161.43,161.46,161.38,161.42,12889.0,140.6255,140.6516,140.5819,140.6168,12889.0
2020-06-23 12:20:00,161.43,161.49,161.42,161.44,24477.0,140.6255,140.6777,140.6168,140.6342,24477.0
2020-06-23 12:25:00,161.44,161.47,161.42,161.45,21860.0,140.6342,140.6603,140.6168,140.6429,21860.0
2020-06-23 12:30:00,161.44,161.55,161.44,161.55,68273.0,140.6342,140.73,140.6342,140.73,68273.0
2020-06-23 12:35:00,161.55,161.57,161.49,161.55,20421.0,140.73,140.7474,140.6777,140.73,20421.0
2020-06-23 12:40:00,161.55,161.65,161.55,161.57,69266.0,140.73,140.8171,140.73,140.7474,69266.0
2020-06-23 12:45:00,161.57,161.58,161.49,161.5,31363.0,140.7474,140.7561,140.6777,140.6865,31363.0
2020-06-23 12:50:00,161.5,161.51,161.45,161.5,30685.0,140.6865,140.6952,140.6429,140.6865,30685.0
2020-06-23 12:55:00,161.49,161.49,161.44,161.47,24190.0,140.6777,140.6777,140.6342,140.6603,24190.0
2020-06-23 13:00:00,161.48,161.58,161.43,161.43,40800.0,140.669,140.7561,140.6255,140.6255,40800.0
2020-06-23 13:05:00,161.45,161.52,161.44,161.44,30506.0,140.6429,140.7039,140.6342,140.6342,30506.0
2020-06-23 13:10:00,161.45,161.53,161.42,161.52,34152.0,140.6429,140.7126,140.6168,140.7039,34152.0
2020-06-23 13:15:00,161.52,161.61,161.52,161.57,95922.0,140.7039,140.7823,140.7039,140.7474,95922.0
2020-06-23 13:20:00,161.56,161.59,161.51,161.56,43645.0,140.7387,140.7649,140.6952,140.7387,43645.0
2020-06-23 13:25:00,161.56,161.65,161.55,161.62,18854.0,140.7387,140.8171,140.73,140.791,18854.0
2020-06-23 13:30:00,161.63,161.64,161.53,161.6,36445.0,140.7997,140.8084,140.7126,140.7736,36445.0
2020-06-23 13:35:00,161.59,161.59,161.5,161.53,18245.0,140.7649,140.7649,140.6865,140.7126,18245.0
2020-06-23 13:40:00,161.53,161.61,161.52,161.53,26019.0,140.7126,140.7823,140.7039,140.7126,26019.0
2020-06-23 13:45:00,161.52,161.6,161.52,161.57,21839.0,140.7039,140.7736,140.7039,140.7474,21839.0
2020-06-23 13:50:00,161.57,161.66,161.55,161.57,75206.0,140.7474,140.8258,140.73,140.7474,75206.0
2020-06-23 13:55:00,161.58,161.65,161.53,161.64,58195.0,140.7561,140.8171,140.7126,140.8084,58195.0
2020-06-23 14:00:00,161.64,161.73,161.61,161.73,45990.0,140.8084,140.8868,140.7823,140.8868,45990.0
2020-06-23 14:05:00,161.74,161.86,161.73,161.82,97750.0,140.8955,141.0001,140.8868,140.9652,97750.0
2020-06-23 14:10:00,161.81,161.84,161.75,161.82,50206.0,140.9565,140.9826,140.9042,140.9652,50206.0
2020-06-23 14:15:00,161.82,161.9,161.76,161.89,44695.0,140.9652,141.0349,140.9129,141.0262,44695.0
2020-06-23 14:20:00,161.88,161.89,161.85,161.87,58447.0,141.0175,141.0262,140.9913,141.0088,58447.0
2020-06-23 14:25:00,161.86,161.88,161.8,161.85,37768.0,141.0001,141.0175,140.9478,140.9913,37768.0
2020-06-23 14:30:00,161.85,161.87,161.68,161.68,96392.0,140.9913,141.0088,140.8433,140.8433,96392.0
2020-06-23 14:35:00,161.7,161.71,161.6,161.6,32263.0,140.8607,140.8694,140.7736,140.7736,32263.0
2020-06-23 14:40:00,161.6,161.65,161.57,161.6,19589.0,140.7736,140.8171,140.7474,140.7736,19589.0
2020-06-23 14:45:00,161.61,161.73,161.61,161.64,119075.0,140.7823,140.8868,140.7823,140.8084,119075.0
2020-06-23 14:50:00,161.63,161.65,161.51,161.63,53529.0,140.7997,140.8171,140.6952,140.7997,53529.0
2020-06-23 14:55:00,161.62,161.78,161.57,161.62,119968.0,140.791,140.9304,140.7474,140.791,119968.0
2020-06-23 15:00:00,161.63,161.74,161.62,161.67,50006.0,140.7997,140.8955,140.791,140.8345,50006.0
2020-06-23 15:05:00,161.67,161.69,161.57,161.62,29016.0,140.8345,140.852,140.7474,140.791,29016.0
2020-06-23 15:10:00,161.62,161.63,161.5,161.5,71259.0,140.791,140.7997,140.6865,140.6865,71259.0
2020-06-23 15:15:00,161.52,161.54,161.39,161.4,39144.0,140.7039,140.7213,140.5906,140.5993,39144.0
2020-06-23 15:20:00,161.41,161.47,161.39,161.44,56575.0,140.608,140.6603,140.5906,140.6342,56575.0
2020-06-23 15:25:00,161.44,161.59,161.41,161.58,180092.0,140.6342,140.7649,140.608,140.7561,180092.0
2020-06-23 15:30:00,161.59,161.61,161.54,161.56,52444.0,140.7649,140.7823,140.7213,140.7387,52444.0
2020-06-23 15:35:00,161.56,161.59,161.54,161.58,123192.0,140.7387,140.7649,140.7213,140.7561,123192.0
2020-06-23 15:40:00,161.59,161.63,161.51,161.52,94993.0,140.7649,140.7997,140.6952,140.7039,94993.0
2020-06-23 15:45:00,161.5,161.52,161.36,161.45,134583.0,140.6865,140.7039,140.5645,140.6429,134583.0
2020-06-23 15:50:00,161.45,161.53,161.37,161.38,399000.0,140.6429,140.7126,140.5732,140.5819,399000.0
2020-06-23 15:55:00,161.37,161.42,161.23,161.33,676816.0,140.5732,140.6168,140.4512,140.5384,676816.0
2020-06-24 09:30:00,161.53,161.67,161.52,161.61,166714.0,140.7126,140.8345,140.7039,140.7823,166714.0
2020-06-24 09:35:00,161.6,161.64,161.55,161.64,138041.0,140.7736,140.8084,140.73,140.8084,138041.0
2020-06-24 09:40:00,161.64,161.85,161.62,161.85,152492.0,140.8084,140.9913,140.791,140.9913,152492.0
2020-06-24 09:45:00,161.87,162.1,161.85,162.1,245846.0,141.0088,141.2091,140.9913,141.2091,245846.0
2020-06-24 09:50:00,162.09,162.25,162.07,162.18,220721.0,141.2004,141.3398,141.183,141.2788,220721.0
2020-06-24 09:55:00,162.19,162.35,162.14,162.34,111596.0,141.2875,141.4269,141.244,141.4182,111596.0
2020-06-24 10:00:00,162.34,162.37,162.25,162.32,116464.0,141.4182,141.4443,141.3398,141.4008,116464.0
2020-06-24 10:05:00,162.31,162.31,162.0,162.19,137398.0,141.3921,141.3921,141.122,141.2875,137398.0
2020-06-24 10:10:00,162.19,162.25,162.01,162.09,219141.0,141.2875,141.3398,141.1307,141.2004,219141.0
2020-06-24 10:15:00,162.09,162.22,162.08,162.13,136676.0,141.2004,141.3137,141.1917,141.2353,136676.0
2020-06-24 10:20:00,162.14,162.18,162.03,162.06,159404.0,141.244,141.2788,141.1481,141.1743,159404.0
2020-06-24 10:25:00,162.06,162.12,161.93,162.07,93570.0,141.1743,141.2265,141.061,141.183,93570.0
2020-06-24 10:30:00,162.06,162.34,162.04,162.31,219248.0,141.1743,141.4182,141.1569,141.3921,219248.0
2020-06-24 10:35:00,162.31,162.71,162.3,162.71,309344.0,141.3921,141.7405,141.3833,141.7405,309344.0
2020-06-24 10:40:00,162.7,162.73,162.52,162.53,258367.0,141.7318,141.7579,141.575,141.5837,258367.0
2020-06-24 10:45:00,162.52,162.55,162.44,162.45,106597.0,141.575,141.6011,141.5053,141.514,106597.0
2020-06-24 10:50:00,162.42,162.59,162.42,162.54,123051.0,141.4879,141.636,141.4879,141.5924,123051.0
2020-06-24 10:55:00,162.54,162.56,162.45,162.54,110577.0,141.5924,141.6098,141.514,141.5924,110577.0
2020-06-24 11:00:00,162.53,162.61,162.42,162.49,207814.0,141.5837,141.6534,141.4879,141.5489,207814.0
2020-06-24 11:05:00,162.5,162.61,162.47,162.59,86714.0,141.5576,141.6534,141.5314,141.636,86714.0
2020-06-24 11:10:00,162.58,162.81,162.56,162.81,135700.0,141.6273,141.8276,141.6098,141.8276,135700.0
2020-06-24 11:15:00,162.81,162.84,162.7,162.77,94568.0,141.8276,141.8538,141.7318,141.7928,94568.0
2020-06-24 11:20:00,162.76,162.84,162.75,162.79,98196.0,141.7841,141.8538,141.7754,141.8102,98196.0
2020-06-24 11:25:00,162.79,162.79,162.69,162.71,118232.0,141.8102,141.8102,141.7231,141.7405,118232.0
2020-06-24 11:30:00,162.74,162.79,162.63,162.64,229300.0,141.7666,141.8102,141.6708,141.6795,229300.0
2020-06-24 11:35:00,162.64,162.9,162.59,162.89,107779.0,141.6795,141.906,141.636,141.8973,107779.0
2020-06-24 11:40:00,162.89,163.06,162.85,162.99,296197.0,141.8973,142.0454,141.8625,141.9844,296197.0
2020-06-24 11:45:00,163.01,163.01,162.9,162.95,84262.0,142.0018,142.0018,141.906,141.9496,84262.0
2020-06-24 11:50:00,162.94,162.98,162.9,162.93,62907.0,141.9409,141.9757,141.906,141.9322,62907.0
2020-06-24 11:55:00,162.96,162.96,162.79,162.82,130031.0,141.9583,141.9583,141.8102,141.8363,130031.0
2020-06-24 12:00:00,162.83,162.87,162.7,162.71,133579.0,141.845,141.8799,141.7318,141.7405,133579.0
2020-06-24 12:05:00,162.71,162.83,162.71,162.78,70823.0,141.7405,141.845,141.7405,141.8015,70823.0
2020-06-24 12:10:00,162.75,162.86,162.75,162.85,43897.0,141.7754,141.8712,141.7754,141.8625,43897.0
2020-06-24 12:15:00,162.84,162.84,162.66,162.66,86266.0,141.8538,141.8538,141.697,141.697,86266.0
2020-06-24 12:20:00,162.66,162.73,162.53,162.56,76934.0,141.697,141.7579,141.5837,141.6098,76934.0
2020-06-24 12:25:00,162.58,162.71,162.54,162.68,70869.0,141.6273,141.7405,141.5924,141.7144,70869.0
2020-06-24 12:30:00,162.69,162.72,162.62,162.66,63168.0,141.7231,141.7492,141.6621,141.697,63168.0
2020-06-24 12:35:00,162.65,162.67,162.56,162.62,232942.0,141.6882,141.7057,141.6098,141.6621,232942.0
2020-06-24 12:40:00,162.63,162.64,162.51,162.52,49144.0,141.6708,141.6795,141.5663,141.575,49144.0
2020-06-24 12:45:00,162.51,162.57,162.47,162.51,67614.0,141.5663,141.6186,141.5314,141.5663,67614.0
2020-06-24 12:50:00,162.52,162.69,162.5,162.69,69045.0,141.575,141.7231,141.5576,141.7231,69045.0
2020-06-24 12:55:00,162.69,162.7,162.63,162.65,46640.0,141.7231,141.7318,141.6708,141.6882,46640.0
2020-06-24 13:00:00,162.66,162.86,162.61,162.81,223226.0,141.697,141.8712,141.6534,141.8276,223226.0
2020-06-24 13:05:00,162.8,162.86,162.74,162.75,66158.0,141.8189,141.8712,141.7666,141.7754,66158.0
2020-06-24 13:10:00,162.75,162.86,162.73,162.8,36027.0,141.7754,141.8712,141.7579,141.8189,36027.0
2020-06-24 13:15:00,162.81,162.87,162.66,162.74,170779.0,141.8276,141.8799,141.697,141.7666,170779.0
2020-06-24 13:20:00,162.73,162.82,162.72,162.81,40571.0,141.7579,141.8363,141.7492,141.8276,40571.0
2020-06-24 13:25:00,162.79,162.86,162.76,162.81,64054.0,141.8102,141.8712,141.7841,141.8276,64054.0
2020-06-24 13:30:00,162.82,162.87,162.79,162.86,47715.0,141.8363,141.8799,141.8102,141.8712,47715.0
2020-06-24 13:35:00,162.86,163.02,162.86,163.01,79788.0,141.8712,142.0106,141.8712,142.0018,79788.0
2020-06-24 13:40:00,163.0,163.01,162.85,162.94,106895.0,141.9931,142.0018,141.8625,141.9409,106895.0
2020-06-24 13:45:00,162.93,163.01,162.91,162.94,75401.0,141.9322,142.0018,141.9147,141.9409,75401.0
2020-06-24 13:50:00,162.94,163.05,162.94,163.0,256528.0,141.9409,142.0367,141.9409,141.9931,256528.0
2020-06-24 13:55:00,163.0,163.04,162.97,162.98,148798.0,141.9931,142.028,141.967,141.9757,148798.0
2020-06-24 14:00:00,162.97,163.09,162.93,163.05,51633.0,141.967,142.0715,141.9322,142.0367,51633.0
2020-06-24 14:05:00,163.04,163.04,162.87,162.95,61306.0,142.028,142.028,141.8799,141.9496,61306.0
2020-06-24 14:10:00,162.94,162.99,162.89,162.92,138894.0,141.9409,141.9844,141.8973,141.9234,138894.0
2020-06-24 14:15:00,162.92,163.02,162.86,162.99,77796.0,141.9234,142.0106,141.8712,141.9844,77796.0
2020-06-24 14:20:00,162.99,163.06,162.98,163.04,44951.0,141.9844,142.0454,141.9757,142.028,44951.0
2020-06-24 14:25:00,163.03,163.04,162.87,162.94,119121.0,142.0193,142.028,141.8799,141.9409,119121.0
2020-06-24 14:30:00,162.94,162.99,162.84,162.84,87200.0,141.9409,141.9844,141.8538,141.8538,87200.0
2020-06-24 14:35:00,162.85,162.9,162.82,162.85,23039.0,141.8625,141.906,141.8363,141.8625,23039.0
2020-06-24 14:40:00,162.85,162.95,162.85,162.95,57075.0,141.8625,141.9496,141.8625,141.9496,57075.0
2020-06-24 14:45:00,162.94,162.99,162.87,162.92,107960.0,141.9409,141.9844,141.8799,141.9234,107960.0
2020-06-24 14:50:00,162.91,162.97,162.88,162.94,62863.0,141.9147,141.967,141.8886,141.9409,62863.0
2020-06-24 14:55:00,162.94,162.98,162.86,162.95,140719.0,141.9409,141.9757,141.8712,141.9496,140719.0
2020-06-24 15:00:00,162.95,163.0,162.89,162.94,119892.0,141.9496,141.9931,141.8973,141.9409,119892.0
2020-06-24 15:05:00,162.95,162.99,162.95,162.96,109709.0,141.9496,141.9844,141.9496,141.9583,109709.0
2020-06-24 15:10:00,162.96,163.01,162.9,162.9,135908.0,141.9583,142.0018,141.906,141.906,135908.0
2020-06-24 15:15:00,162.91,163.02,162.9,162.94,210786.0,141.9147,142.0106,141.906,141.9409,210786.0
2020-06-24 15:20:00,162.94,163.06,162.93,162.99,186721.0,141.9409,142.0454,141.9322,141.9844,186721.0
2020-06-24 15:25:00,162.99,163.03,162.97,163.03,68231.0,141.9844,142.0193,141.967,142.0193,68231.0
2020-06-24 15:30:00,163.03,163.03,162.88,162.9,159261.0,142.0193,142.0193,141.8886,141.906,159261.0
2020-06-24 15:35:00,162.91,162.95,162.88,162.93,98024.0,141.9147,141.9496,141.8886,141.9322,98024.0
2020-06-24 15:40:00,162.94,162.99,162.9,162.91,177457.0,141.9409,141.9844,141.906,141.9147,177457.0
2020-06-24 15:45:00,162.91,163.01,162.91,163.0,192387.0,141.9147,142.0018,141.9147,141.9931,192387.0
2020-06-24 15:50:00,163.01,163.04,162.95,163.02,240098.0,142.0018,142.028,141.9496,142.0106,240098.0
2020-06-24 15:55:00,163.02,163.08,162.97,163.06,336196.0,142.0106,142.0628,141.967,142.0454,336196.0
2020-06-25 09:30:00,164.21,164.29,164.11,164.22,416797.0,143.0472,143.1169,142.9601,143.0559,416797.0
2020-06-25 09:35:00,164.22,164.25,164.11,164.16,202505.0,143.0559,143.082,142.9601,143.0036,202505.0
2020-06-25 09:40:00,164.17,164.33,164.16,164.3,122936.0,143.0124,143.1517,143.0036,143.1256,122936.0
2020-06-25 09:45:00,164.29,164.35,164.22,164.32,120373.0,143.1169,143.1692,143.0559,143.143,120373.0
2020-06-25 09:50:00,164.31,164.31,164.05,164.16,139260.0,143.1343,143.1343,142.9078,143.0036,139260.0
2020-06-25 09:55:00,164.15,164.23,163.98,164.03,117392.0,142.9949,143.0646,142.8468,142.8904,117392.0
2020-06-25 10:00:00,164.03,164.11,163.89,163.99,291986.0,142.8904,142.9601,142.7684,142.8555,291986.0
2020-06-25 10:05:00,164.01,164.15,163.99,164.13,169282.0,142.873,142.9949,142.8555,142.9775,169282.0
2020-06-25 10:10:00,164.12,164.15,164.01,164.03,182944.0,142.9688,142.9949,142.873,142.8904,182944.0
2020-06-25 10:15:00,164.04,164.16,164.02,164.09,130712.0,142.8991,143.0036,142.8817,142.9427,130712.0
2020-06-25 10:20:00,164.09,164.11,164.01,164.07,134495.0,142.9427,142.9601,142.873,142.9252,134495.0
2020-06-25 10:25:00,164.07,164.12,163.85,163.93,197358.0,142.9252,142.9688,142.7336,142.8033,197358.0
2020-06-25 10:30:00,163.93,163.98,163.8,163.98,184051.0,142.8033,142.8468,142.69,142.8468,184051.0
2020-06-25 10:35:00,163.97,164.05,163.93,163.99,97264.0,142.8381,142.9078,142.8033,142.8555,97264.0
2020-06-25 10:40:00,164.0,164.06,163.97,163.97,113011.0,142.8643,142.9165,142.8381,142.8381,113011.0
2020-06-25 10:45:00,163.97,164.07,163.96,164.01,145699.0,142.8381,142.9252,142.8294,142.873,145699.0
2020-06-25 10:50:00,164.02,164.1,163.99,164.03,75754.0,142.8817,142.9514,142.8555,142.8904,75754.0
2020-06-25 10:55:00,164.05,164.05,163.86,163.93,96649.0,142.9078,142.9078,142.7423,142.8033,96649.0
2020-06-25 11:00:00,163.94,164.1,163.94,164.08,139501.0,142.812,142.9514,142.812,142.9339,139501.0
2020-06-25 11:05:00,164.09,164.13,164.04,164.05,101933.0,142.9427,142.9775,142.8991,142.9078,101933.0
2020-06-25 11:10:00,164.05,164.11,163.94,164.0,78878.0,142.9078,142.9601,142.812,142.8643,78878.0
2020-06-25 11:15:00,163.99,164.02,163.9,163.92,75340.0,142.8555,142.8817,142.7771,142.7946,75340.0
2020-06-25 11:20:00,163.92,164.0,163.91,163.96,83245.0,142.7946,142.8643,142.7859,142.8294,83245.0
2020-06-25 11:25:00,163.95,164.0,163.93,163.99,75187.0,142.8207,142.8643,142.8033,142.8555,75187.0
2020-06-25 11:30:00,163.99,164.08,163.95,164.07,177601.0,142.8555,142.9339,142.8207,142.9252,177601.0
2020-06-25 11:35:00,164.07,164.09,163.96,163.97,96390.0,142.9252,142.9427,142.8294,142.8381,96390.0
2020-06-25 11:40:00,163.98,164.05,163.94,163.95,80246.0,142.8468,142.9078,142.812,142.8207,80246.0
2020-06-25 11:45:00,163.95,164.0,163.92,163.93,57862.0,142.8207,142.8643,142.7946,142.8033,57862.0
2020-06-25 11:50:00,163.92,163.94,163.89,163.93,57780.0,142.7946,142.812,142.7684,142.8033,57780.0
2020-06-25 11:55:00,163.93,163.96,163.89,163.95,34873.0,142.8033,142.8294,142.7684,142.8207,34873.0
2020-06-25 12:00:00,163.95,163.95,163.85,163.85,38274.0,142.8207,142.8207,142.7336,142.7336,38274.0
2020-06-25 12:05:00,163.86,163.87,163.8,163.81,50560.0,142.7423,142.751,142.69,142.6987,50560.0
2020-06-25 12:10:00,163.81,163.81,163.72,163.73,46754.0,142.6987,142.6987,142.6203,142.6291,46754.0
2020-06-25 12:15:00,163.73,163.77,163.7,163.73,31820.0,142.6291,142.6639,142.6029,142.6291,31820.0
2020-06-25 12:20:00,163.72,163.77,163.7,163.76,163663.0,142.6203,142.6639,142.6029,142.6552,163663.0
2020-06-25 12:25:00,163.76,163.92,163.74,163.91,39008.0,142.6552,142.7946,142.6378,142.7859,39008.0
2020-06-25 12:30:00,163.9,163.97,163.87,163.94,79331.0,142.7771,142.8381,142.751,142.812,79331.0
2020-06-25 12:35:00,163.95,164.01,163.95,164.0,62102.0,142.8207,142.873,142.8207,142.8643,62102.0
2020-06-25 12:40:00,164.01,164.02,163.93,163.97,27957.0,142.873,142.8817,142.8033,142.8381,27957.0
2020-06-25 12:45:00,163.97,164.05,163.97,164.0,73703.0,142.8381,142.9078,142.8381,142.8643,73703.0
2020-06-25 12:50:00,164.01,164.06,163.98,164.01,52657.0,142.873,142.9165,142.8468,142.873,52657.0
2020-06-25 12:55:00,164.0,164.04,163.97,163.97,48324.0,142.8643,142.8991,142.8381,142.8381,48324.0
2020-06-25 13:00:00,163.96,164.06,163.93,164.02,111435.0,142.8294,142.9165,142.8033,142.8817,111435.0
2020-06-25 13:05:00,164.02,164.06,163.99,164.02,17145.0,142.8817,142.9165,142.8555,142.8817,17145.0
2020-06-25 13:10:00,164.0,164.08,163.99,164.0,40391.0,142.8643,142.9339,142.8555,142.8643,40391.0
2020-06-25 13:15:00,164.01,164.02,163.9,163.94,45041.0,142.873,142.8817,142.7771,142.812,45041.0
2020-06-25 13:20:00,163.92,163.98,163.9,163.95,15359.0,142.7946,142.8468,142.7771,142.8207,15359.0
2020-06-25 13:25:00,163.95,163.96,163.82,163.83,26799.0,142.8207,142.8294,142.7075,142.7162,26799.0
2020-06-25 13:30:00,163.84,163.92,163.83,163.85,46319.0,142.7249,142.7946,142.7162,142.7336,46319.0
2020-06-25 13:35:00,163.84,163.85,163.72,163.74,44005.0,142.7249,142.7336,142.6203,142.6378,44005.0
2020-06-25 13:40:00,163.74,163.76,163.65,163.71,34810.0,142.6378,142.6552,142.5594,142.6116,34810.0
2020-06-25 13:45:00,163.71,163.73,163.62,163.72,55536.0,142.6116,142.6291,142.5332,142.6203,55536.0
2020-06-25 13:50:00,163.72,163.77,163.71,163.73,44104.0,142.6203,142.6639,142.6116,142.6291,44104.0
2020-06-25 13:55:00,163.74,163.83,163.73,163.82,37074.0,142.6378,142.7162,142.6291,142.7075,37074.0
2020-06-25 14:00:00,163.81,163.85,163.73,163.79,64816.0,142.6987,142.7336,142.6291,142.6813,64816.0
2020-06-25 14:05:00,163.79,163.85,163.77,163.85,66220.0,142.6813,142.7336,142.6639,142.7336,66220.0
2020-06-25 14:10:00,163.83,163.86,163.82,163.85,16505.0,142.7162,142.7423,142.7075,142.7336,16505.0
2020-06-25 14:15:00,163.84,163.86,163.83,163.86,13101.0,142.7249,142.7423,142.7162,142.7423,13101.0
2020-06-25 14:20:00,163.86,163.94,163.85,163.91,53386.0,142.7423,142.812,142.7336,142.7859,53386.0
2020-06-25 14:25:00,163.91,163.97,163.84,163.85,36215.0,142.7859,142.8381,142.7249,142.7336,36215.0
2020-06-25 14:30:00,163.85,163.9,163.8,163.9,80477.0,142.7336,142.7771,142.69,142.7771,80477.0
2020-06-25 14:35:00,163.88,163.92,163.85,163.87,158645.0,142.7597,142.7946,142.7336,142.751,158645.0
2020-06-25 14:40:00,163.87,163.9,163.84,163.84,14115.0,142.751,142.7771,142.7249,142.7249,14115.0
2020-06-25 14:45:00,163.85,163.93,163.85,163.92,51251.0,142.7336,142.8033,142.7336,142.7946,51251.0
2020-06-25 14:50:00,163.92,164.01,163.92,164.01,56165.0,142.7946,142.873,142.7946,142.873,56165.0
2020-06-25 14:55:00,164.0,164.0,163.69,163.81,290898.0,142.8643,142.8643,142.5942,142.6987,290898.0
2020-06-25 15:00:00,163.81,163.81,163.6,163.64,198828.0,142.6987,142.6987,142.5158,142.5507,198828.0
2020-06-25 15:05:00,163.64,163.68,163.52,163.64,219869.0,142.5507,142.5855,142.4461,142.5507,219869.0
2020-06-25 15:10:00,163.64,163.73,163.61,163.68,133520.0,142.5507,142.6291,142.5245,142.5855,133520.0
2020-06-25 15:15:00,163.69,163.7,163.61,163.61,182532.0,142.5942,142.6029,142.5245,142.5245,182532.0
2020-06-25 15:20:00,163.62,163.64,163.56,163.58,94398.0,142.5332,142.5507,142.481,142.4984,94398.0
2020-06-25 15:25:00,163.58,163.59,163.51,163.54,132665.0,142.4984,142.5071,142.4374,142.4635,132665.0
2020-06-25 15:30:00,163.55,163.6,163.41,163.44,92494.0,142.4723,142.5158,142.3503,142.3764,92494.0
2020-06-25 15:35:00,163.43,163.47,163.4,163.44,195229.0,142.3677,142.4026,142.3416,142.3764,195229.0
2020-06-25 15:40:00,163.43,163.48,163.42,163.45,140058.0,142.3677,142.4113,142.359,142.3851,140058.0
2020-06-25 15:45:00,163.45,163.54,163.43,163.46,201682.0,142.3851,142.4635,142.3677,142.3939,201682.0
2020-06-25 15:50:00,163.45,163.52,163.41,163.45,309730.0,142.3851,142.4461,142.3503,142.3851,309730.0
2020-06-25 15:55:00,163.44,163.53,163.42,163.48,628944.0,142.3764,142.4548,142.359,142.4113,628944.0
2020-06-26 09:30:00,164.25,164.35,164.18,164.3,124998.0,143.082,143.1692,143.0211,143.1256,124998.0
2020-06-26 09:35:00,164.3,164.37,164.18,164.3,127547.0,143.1256,143.1866,143.0211,143.1256,127547.0
2020-06-26 09:40:00,164.3,164.38,164.24,164.36,57279.0,143.1256,143.1953,143.0733,143.1779,57279.0
2020-06-26 09:45:00,164.35,164.42,164.28,164.28,82113.0,143.1692,143.2301,143.1082,143.1082,82113.0
2020-06-26 09:50:00,164.28,164.36,164.27,164.28,139046.0,143.1082,143.1779,143.0995,143.1082,139046.0
2020-06-26 09:55:00,164.28,164.32,164.25,164.26,42646.0,143.1082,143.143,143.082,143.0908,42646.0
2020-06-26 10:00:00,164.26,164.4,164.26,164.4,108291.0,143.0908,143.2127,143.0908,143.2127,108291.0
2020-06-26 10:05:00,164.41,164.42,164.33,164.35,76653.0,143.2214,143.2301,143.1517,143.1692,76653.0
2020-06-26 10:10:00,164.35,164.43,164.35,164.39,83377.0,143.1692,143.2388,143.1692,143.204,83377.0
2020-06-26 10:15:00,164.4,164.49,164.38,164.47,157863.0,143.2127,143.2911,143.1953,143.2737,157863.0
2020-06-26 10:20:00,164.47,164.7,164.46,164.65,258424.0,143.2737,143.474,143.265,143.4305,258424.0
2020-06-26 10:25:00,164.65,164.71,164.56,164.64,150962.0,143.4305,143.4828,143.3521,143.4218,150962.0
2020-06-26 10:30:00,164.65,164.94,164.57,164.93,263185.0,143.4305,143.6831,143.3608,143.6744,263185.0
2020-06-26 10:35:00,164.92,165.15,164.8,165.15,208650.0,143.6657,143.8661,143.5612,143.8661,208650.0
2020-06-26 10:40:00,165.15,165.15,164.94,164.94,160626.0,143.8661,143.8661,143.6831,143.6831,160626.0
2020-06-26 10:45:00,164.92,164.99,164.85,164.97,55624.0,143.6657,143.7267,143.6047,143.7092,55624.0
2020-06-26 10:50:00,164.97,165.07,164.9,164.98,113271.0,143.7092,143.7964,143.6483,143.718,113271.0
2020-06-26 10:55:00,164.98,165.07,164.93,165.04,88807.0,143.718,143.7964,143.6744,143.7702,88807.0
2020-06-26 11:00:00,165.02,165.04,164.92,164.99,205793.0,143.7528,143.7702,143.6657,143.7267,205793.0
2020-06-26 11:05:00,164.98,165.02,164.86,164.91,38941.0,143.718,143.7528,143.6134,143.657,38941.0
2020-06-26 11:10:00,164.89,165.04,164.89,165.0,103992.0,143.6396,143.7702,143.6396,143.7354,103992.0
2020-06-26 11:15:00,165.0,165.05,164.91,164.96,41339.0,143.7354,143.7789,143.657,143.7005,41339.0
2020-06-26 11:20:00,164.96,165.05,164.91,164.97,46689.0,143.7005,143.7789,143.657,143.7092,46689.0
2020-06-26 11:25:00,164.98,165.05,164.95,165.02,44659.0,143.718,143.7789,143.6918,143.7528,44659.0
2020-06-26 11:30:00,165.03,165.13,164.96,165.06,85621.0,143.7615,143.8486,143.7005,143.7877,85621.0
2020-06-26 11:35:00,165.07,165.1,164.95,164.96,161472.0,143.7964,143.8225,143.6918,143.7005,161472.0
2020-06-26 11:40:00,164.97,165.02,164.96,165.0,16169.0,143.7092,143.7528,143.7005,143.7354,16169.0
2020-06-26 11:45:00,165.0,165.01,164.94,164.96,42351.0,143.7354,143.7441,143.6831,143.7005,42351.0
2020-06-26 11:50:00,164.97,165.07,164.96,165.06,98972.0,143.7092,143.7964,143.7005,143.7877,98972.0
2020-06-26 11:55:00,165.06,165.06,164.97,164.99,45981.0,143.7877,143.7877,143.7092,143.7267,45981.0
2020-06-26 12:00:00,164.99,165.08,164.97,165.08,48492.0,143.7267,143.8051,143.7092,143.8051,48492.0
2020-06-26 12:05:00,165.07,165.21,165.06,165.16,178067.0,143.7964,143.9183,143.7877,143.8748,178067.0
2020-06-26 12:10:00,165.15,165.24,165.1,165.21,42658.0,143.8661,143.9445,143.8225,143.9183,42658.0
2020-06-26 12:15:00,165.2,165.29,165.12,165.29,162570.0,143.9096,143.988,143.8399,143.988,162570.0
2020-06-26 12:20:00,165.28,165.32,165.22,165.22,111704.0,143.9793,144.0141,143.927,143.927,111704.0
2020-06-26 12:25:00,165.22,165.24,165.15,165.24,127130.0,143.927,143.9445,143.8661,143.9445,127130.0
2020-06-26 12:30:00,165.24,165.3,165.14,165.18,143511.0,143.9445,143.9967,143.8573,143.8922,143511.0
2020-06-26 12:35:00,165.18,165.2,165.1,165.13,38929.0,143.8922,143.9096,143.8225,143.8486,38929.0
2020-06-26 12:40:00,165.13,165.2,165.11,165.11,97025.0,143.8486,143.9096,143.8312,143.8312,97025.0
2020-06-26 12:45:00,165.13,165.23,165.11,165.15,42202.0,143.8486,143.9357,143.8312,143.8661,42202.0
2020-06-26 12:50:00,165.16,165.22,165.13,165.16,155137.0,143.8748,143.927,143.8486,143.8748,155137.0
2020-06-26 12:55:00,165.17,165.2,165.07,165.08,114057.0,143.8835,143.9096,143.7964,143.8051,114057.0
2020-06-26 13:00:00,165.1,165.15,165.05,165.12,718079.0,143.8225,143.8661,143.7789,143.8399,718079.0
2020-06-26 13:05:00,165.11,165.23,165.09,165.2,364558.0,143.8312,143.9357,143.8138,143.9096,364558.0
2020-06-26 13:10:00,165.19,165.25,165.17,165.18,196575.0,143.9009,143.9532,143.8835,143.8922,196575.0
2020-06-26 13:15:00,165.19,165.2,165.1,165.12,234220.0,143.9009,143.9096,143.8225,143.8399,234220.0
2020-06-26 13:20:00,165.15,165.23,165.15,165.17,294740.0,143.8661,143.9357,143.8661,143.8835,294740.0
2020-06-26 13:25:00,165.17,165.17,165.07,165.09,25125.0,143.8835,143.8835,143.7964,143.8138,25125.0
2020-06-26 13:30:00,165.08,165.09,165.03,165.06,27961.0,143.8051,143.8138,143.7615,143.7877,27961.0
2020-06-26 13:35:00,165.05,165.12,165.04,165.04,404228.0,143.7789,143.8399,143.7702,143.7702,404228.0
2020-06-26 13:40:00,165.05,165.07,164.95,164.99,74958.0,143.7789,143.7964,143.6918,143.7267,74958.0
2020-06-26 13:45:00,164.98,165.1,164.97,165.0,78228.0,143.718,143.8225,143.7092,143.7354,78228.0
2020-06-26 13:50:00,165.0,165.01,164.97,164.99,60101.0,143.7354,143.7441,143.7092,143.7267,60101.0
2020-06-26 13:55:00,164.98,165.01,164.95,164.97,61228.0,143.718,143.7441,143.6918,143.7092,61228.0
2020-06-26 14:00:00,164.98,165.01,164.91,164.93,115073.0,143.718,143.7441,143.657,143.6744,115073.0
2020-06-26 14:05:00,164.94,164.96,164.86,164.87,49551.0,143.6831,143.7005,143.6134,143.6221,49551.0
2020-06-26 14:10:00,164.88,164.94,164.86,164.93,28401.0,143.6308,143.6831,143.6134,143.6744,28401.0
2020-06-26 14:15:00,164.94,164.99,164.92,164.96,26407.0,143.6831,143.7267,143.6657,143.7005,26407.0
2020-06-26 14:20:00,164.95,164.96,164.92,164.95,41498.0,143.6918,143.7005,143.6657,143.6918,41498.0
2020-06-26 14:25:00,164.95,165.08,164.94,165.07,82690.0,143.6918,143.8051,143.6831,143.7964,82690.0
2020-06-26 14:30:00,165.07,165.08,165.01,165.07,40285.0,143.7964,143.8051,143.7441,143.7964,40285.0
2020-06-26 14:35:00,165.08,165.15,165.06,165.15,62236.0,143.8051,143.8661,143.7877,143.8661,62236.0
2020-06-26 14:40:00,165.15,165.16,165.1,165.14,155705.0,143.8661,143.8748,143.8225,143.8573,155705.0
2020-06-26 14:45:00,165.14,165.25,165.11,165.24,378342.0,143.8573,143.9532,143.8312,143.9445,378342.0
2020-06-26 14:50:00,165.25,165.3,165.17,165.22,230546.0,143.9532,143.9967,143.8835,143.927,230546.0
2020-06-26 14:55:00,165.23,165.28,165.13,165.25,275627.0,143.9357,143.9793,143.8486,143.9532,275627.0
2020-06-26 15:00:00,165.24,165.25,165.16,165.22,138264.0,143.9445,143.9532,143.8748,143.927,138264.0
2020-06-26 15:05:00,165.22,165.26,165.18,165.2,227045.0,143.927,143.9619,143.8922,143.9096,227045.0
2020-06-26 15:10:00,165.2,165.26,165.19,165.22,161767.0,143.9096,143.9619,143.9009,143.927,161767.0
2020-06-26 15:15:00,165.21,165.26,165.18,165.25,56300.0,143.9183,143.9619,143.8922,143.9532,56300.0
2020-06-26 15:20:00,165.25,165.28,165.21,165.23,89915.0,143.9532,143.9793,143.9183,143.9357,89915.0
2020-06-26 15:25:00,165.23,165.31,165.18,165.21,158758.0,143.9357,144.0054,143.8922,143.9183,158758.0
2020-06-26 15:30:00,165.21,165.22,165.16,165.18,158846.0,143.9183,143.927,143.8748,143.8922,158846.0
2020-06-26 15:35:00,165.19,165.25,165.15,165.18,105795.0,143.9009,143.9532,143.8661,143.8922,105795.0
2020-06-26 15:40:00,165.18,165.2,165.13,165.18,91882.0,143.8922,143.9096,143.8486,143.8922,91882.0
2020-06-26 15:45:00,165.19,165.2,165.08,165.11,267397.0,143.9009,143.9096,143.8051,143.8312,267397.0
2020-06-26 15:50:00,165.11,165.17,165.02,165.15,299217.0,143.8312,143.8835,143.7528,143.8661,299217.0
2020-06-26 15:55:00,165.16,165.25,165.13,165.25,300528.0,143.8748,143.9532,143.8486,143.9532,300528.0
2020-06-29 09:30:00,164.85,165.08,164.81,165.06,120868.0,143.6047,143.8051,143.5699,143.7877,120868.0
2020-06-29 09:35:00,165.08,165.15,165.02,165.14,133495.0,143.8051,143.8661,143.7528,143.8573,133495.0
2020-06-29 09:40:00,165.15,165.2,165.14,165.17,90621.0,143.8661,143.9096,143.8573,143.8835,90621.0
2020-06-29 09:45:00,165.18,165.27,165.09,165.1,87662.0,143.8922,143.9706,143.8138,143.8225,87662.0
2020-06-29 09:50:00,165.12,165.24,165.08,165.1,91222.0,143.8399,143.9445,143.8051,143.8225,91222.0
2020-06-29 09:55:00,165.09,165.14,164.98,165.02,84049.0,143.8138,143.8573,143.718,143.7528,84049.0
2020-06-29 10:00:00,165.02,165.1,164.92,165.04,89609.0,143.7528,143.8225,143.6657,143.7702,89609.0
2020-06-29 10:05:00,165.04,165.16,165.02,165.13,75518.0,143.7702,143.8748,143.7528,143.8486,75518.0
2020-06-29 10:10:00,165.11,165.19,165.03,165.05,108460.0,143.8312,143.9009,143.7615,143.7789,108460.0
2020-06-29 10:15:00,165.04,165.04,164.88,164.92,48762.0,143.7702,143.7702,143.6308,143.6657,48762.0
2020-06-29 10:20:00,164.91,165.02,164.88,165.02,20780.0,143.657,143.7528,143.6308,143.7528,20780.0
2020-06-29 10:25:00,165.02,165.16,165.02,165.1,63244.0,143.7528,143.8748,143.7528,143.8225,63244.0
2020-06-29 10:30:00,165.07,165.15,164.88,165.09,233122.0,143.7964,143.8661,143.6308,143.8138,233122.0
2020-06-29 10:35:00,165.08,165.18,164.92,165.03,128898.0,143.8051,143.8922,143.6657,143.7615,128898.0
2020-06-29 10:40:00,165.01,165.2,164.99,165.18,81919.0,143.7441,143.9096,143.7267,143.8922,81919.0
2020-06-29 10:45:00,165.15,165.2,165.11,165.14,34598.0,143.8661,143.9096,143.8312,143.8573,34598.0
2020-06-29 10:50:00,165.13,165.24,165.06,165.16,131643.0,143.8486,143.9445,143.7877,143.8748,131643.0
2020-06-29 10:55:00,165.16,165.22,165.06,165.12,163310.0,143.8748,143.927,143.7877,143.8399,163310.0
2020-06-29 11:00:00,165.1,165.22,165.09,165.17,51621.0,143.8225,143.927,143.8138,143.8835,51621.0
2020-06-29 11:05:00,165.17,165.26,165.12,165.14,59733.0,143.8835,143.9619,143.8399,143.8573,59733.0
2020-06-29 11:10:00,165.15,165.22,165.09,165.19,25726.0,143.8661,143.927,143.8138,143.9009,25726.0
2020-06-29 11:15:00,165.18,165.18,165.06,165.07,63978.0,143.8922,143.8922,143.7877,143.7964,63978.0
2020-06-29 11:20:00,165.06,165.08,164.94,164.95,56083.0,143.7877,143.8051,143.6831,143.6918,56083.0
2020-06-29 11:25:00,164.94,164.97,164.88,164.95,58808.0,143.6831,143.7092,143.6308,143.6918,58808.0
2020-06-29 11:30:00,164.95,165.0,164.9,164.97,41978.0,143.6918,143.7354,143.6483,143.7092,41978.0
2020-06-29 11:35:00,164.96,165.05,164.96,165.02,17017.0,143.7005,143.7789,143.7005,143.7528,17017.0
2020-06-29 11:40:00,165.03,165.06,164.85,164.88,39193.0,143.7615,143.7877,143.6047,143.6308,39193.0
2020-06-29 11:45:00,164.88,164.92,164.83,164.83,32519.0,143.6308,143.6657,143.5873,143.5873,32519.0
2020-06-29 11:50:00,164.82,164.84,164.75,164.8,29712.0,143.5786,143.596,143.5176,143.5612,29712.0
2020-06-29 11:55:00,164.8,164.9,164.79,164.89,56077.0,143.5612,143.6483,143.5524,143.6396,56077.0
2020-06-29 12:00:00,164.89,164.9,164.77,164.77,77042.0,143.6396,143.6483,143.535,143.535,77042.0
2020-06-29 12:05:00,164.76,164.84,164.75,164.8,33280.0,143.5263,143.596,143.5176,143.5612,33280.0
2020-06-29 12:10:00,164.79,164.87,164.79,164.84,18727.0,143.5524,143.6221,143.5524,143.596,18727.0
2020-06-29 12:15:00,164.84,164.87,164.76,164.76,50048.0,143.596,143.6221,143.5263,143.5263,50048.0
2020-06-29 12:20:00,164.77,164.82,164.74,164.81,55047.0,143.535,143.5786,143.5089,143.5699,55047.0
2020-06-29 12:25:00,164.81,164.83,164.74,164.76,54095.0,143.5699,143.5873,143.5089,143.5263,54095.0
2020-06-29 12:30:00,164.74,164.79,164.72,164.78,73173.0,143.5089,143.5524,143.4915,143.5437,73173.0
2020-06-29 12:35:00,164.78,164.8,164.71,164.74,31642.0,143.5437,143.5612,143.4828,143.5089,31642.0
2020-06-29 12:40:00,164.74,164.76,164.72,164.72,10647.0,143.5089,143.5263,143.4915,143.4915,10647.0
2020-06-29 12:45:00,164.72,164.73,164.65,164.66,17002.0,143.4915,143.5002,143.4305,143.4392,17002.0
2020-06-29 12:50:00,164.65,164.65,164.53,164.6,56993.0,143.4305,143.4305,143.326,143.3869,56993.0
2020-06-29 12:55:00,164.59,164.66,164.58,164.63,151398.0,143.3782,143.4392,143.3695,143.4131,151398.0
2020-06-29 13:00:00,164.62,164.62,164.52,164.53,73203.0,143.4044,143.4044,143.3172,143.326,73203.0
2020-06-29 13:05:00,164.53,164.6,164.46,164.54,117994.0,143.326,143.3869,143.265,143.3347,117994.0
2020-06-29 13:10:00,164.55,164.61,164.55,164.55,18063.0,143.3434,143.3956,143.3434,143.3434,18063.0
2020-06-29 13:15:00,164.55,164.6,164.54,164.59,13451.0,143.3434,143.3869,143.3347,143.3782,13451.0
2020-06-29 13:20:00,164.59,164.59,164.5,164.51,26383.0,143.3782,143.3782,143.2998,143.3085,26383.0
2020-06-29 13:25:00,164.52,164.53,164.4,164.42,27579.0,143.3172,143.326,143.2127,143.2301,27579.0
2020-06-29 13:30:00,164.42,164.46,164.38,164.43,30751.0,143.2301,143.265,143.1953,143.2388,30751.0
2020-06-29 13:35:00,164.42,164.5,164.41,164.46,90475.0,143.2301,143.2998,143.2214,143.265,90475.0
2020-06-29 13:40:00,164.47,164.54,164.47,164.52,17329.0,143.2737,143.3347,143.2737,143.3172,17329.0
2020-06-29 13:45:00,164.51,164.56,164.46,164.47,37352.0,143.3085,143.3521,143.265,143.2737,37352.0
2020-06-29 13:50:00,164.47,164.55,164.46,164.55,13870.0,143.2737,143.3434,143.265,143.3434,13870.0
2020-06-29 13:55:00,164.55,164.58,164.52,164.55,12868.0,143.3434,143.3695,143.3172,143.3434,12868.0
2020-06-29 14:00:00,164.55,164.55,164.48,164.51,61081.0,143.3434,143.3434,143.2824,143.3085,61081.0
2020-06-29 14:05:00,164.51,164.57,164.5,164.55,27097.0,143.3085,143.3608,143.2998,143.3434,27097.0
2020-06-29 14:10:00,164.54,164.56,164.46,164.48,36345.0,143.3347,143.3521,143.265,143.2824,36345.0
2020-06-29 14:15:00,164.48,164.48,164.41,164.46,37996.0,143.2824,143.2824,143.2214,143.265,37996.0
2020-06-29 14:20:00,164.46,164.48,164.43,164.45,26581.0,143.265,143.2824,143.2388,143.2563,26581.0
2020-06-29 14:25:00,164.44,164.47,164.41,164.43,21211.0,143.2476,143.2737,143.2214,143.2388,21211.0
2020-06-29 14:30:00,164.42,164.47,164.39,164.45,500938.0,143.2301,143.2737,143.204,143.2563,500938.0
2020-06-29 14:35:00,164.45,164.48,164.44,164.47,123379.0,143.2563,143.2824,143.2476,143.2737,123379.0
2020-06-29 14:40:00,164.48,164.53,164.47,164.49,26194.0,143.2824,143.326,143.2737,143.2911,26194.0
2020-06-29 14:45:00,164.49,164.57,164.48,164.53,36337.0,143.2911,143.3608,143.2824,143.326,36337.0
2020-06-29 14:50:00,164.54,164.76,164.54,164.67,212290.0,143.3347,143.5263,143.3347,143.4479,212290.0
2020-06-29 14:55:00,164.67,164.73,164.63,164.68,228457.0,143.4479,143.5002,143.4131,143.4566,228457.0
2020-06-29 15:00:00,164.68,164.69,164.63,164.68,195322.0,143.4566,143.4653,143.4131,143.4566,195322.0
2020-06-29 15:05:00,164.69,164.75,164.67,164.69,55400.0,143.4653,143.5176,143.4479,143.4653,55400.0
2020-06-29 15:10:00,164.69,164.73,164.65,164.72,38276.0,143.4653,143.5002,143.4305,143.4915,38276.0
2020-06-29 15:15:00,164.72,164.73,164.64,164.67,48697.0,143.4915,143.5002,143.4218,143.4479,48697.0
2020-06-29 15:20:00,164.67,164.74,164.66,164.72,38635.0,143.4479,143.5089,143.4392,143.4915,38635.0
2020-06-29 15:25:00,164.72,164.72,164.66,164.71,30746.0,143.4915,143.4915,143.4392,143.4828,30746.0
2020-06-29 15:30:00,164.71,164.71,164.65,164.68,61320.0,143.4828,143.4828,143.4305,143.4566,61320.0
2020-06-29 15:35:00,164.67,164.72,164.65,164.68,53247.0,143.4479,143.4915,143.4305,143.4566,53247.0
2020-06-29 15:40:00,164.68,164.73,164.66,164.71,185277.0,143.4566,143.5002,143.4392,143.4828,185277.0
2020-06-29 15:45:00,164.7,164.73,164.66,164.71,110041.0,143.474,143.5002,143.4392,143.4828,110041.0
2020-06-29 15:50:00,164.7,164.75,164.68,164.73,111778.0,143.474,143.5176,143.4566,143.5002,111778.0
2020-06-29 15:55:00,164.73,164.74,164.68,164.68,153959.0,143.5002,143.5089,143.4566,143.4566,153959.0
2020-06-30 09:30:00,165.23,165.28,165.1,165.14,181534.0,143.9357,143.9793,143.8225,143.8573,181534.0
2020-06-30 09:35:00,165.15,165.15,165.04,165.06,59253.0,143.8661,143.8661,143.7702,143.7877,59253.0
2020-06-30 09:40:00,165.06,165.22,165.05,165.21,259728.0,143.7877,143.927,143.7789,143.9183,259728.0
2020-06-30 09:45:00,165.21,165.25,165.06,165.2,352831.0,143.9183,143.9532,143.7877,143.9096,352831.0
2020-06-30 09:50:00,165.19,165.27,165.14,165.16,153905.0,143.9009,143.9706,143.8573,143.8748,153905.0
2020-06-30 09:55:00,165.16,165.29,165.1,165.19,80336.0,143.8748,143.988,143.8225,143.9009,80336.0
2020-06-30 10:00:00,165.21,165.21,165.08,165.11,104625.0,143.9183,143.9183,143.8051,143.8312,104625.0
2020-06-30 10:05:00,165.09,165.11,164.96,164.99,87020.0,143.8138,143.8312,143.7005,143.7267,87020.0
2020-06-30 10:10:00,164.99,165.09,164.99,165.05,64067.0,143.7267,143.8138,143.7267,143.7789,64067.0
2020-06-30 10:15:00,165.04,165.06,164.94,165.02,81853.0,143.7702,143.7877,143.6831,143.7528,81853.0
2020-06-30 10:20:00,165.02,165.12,164.96,165.07,111696.0,143.7528,143.8399,143.7005,143.7964,111696.0
2020-06-30 10:25:00,165.02,165.15,164.98,165.09,66672.0,143.7528,143.8661,143.718,143.8138,66672.0
2020-06-30 10:30:00,165.09,165.2,165.06,165.2,137120.0,143.8138,143.9096,143.7877,143.9096,137120.0
2020-06-30 10:35:00,165.19,165.23,165.17,165.22,81597.0,143.9009,143.9357,143.8835,143.927,81597.0
2020-06-30 10:40:00,165.21,165.24,165.16,165.22,56526.0,143.9183,143.9445,143.8748,143.927,56526.0
2020-06-30 10:45:00,165.21,165.22,165.13,165.13,86440.0,143.9183,143.927,143.8486,143.8486,86440.0
2020-06-30 10:50:00,165.13,165.18,165.03,165.07,81557.0,143.8486,143.8922,143.7615,143.7964,81557.0
2020-06-30 10:55:00,165.08,165.14,165.02,165.07,56843.0,143.8051,143.8573,143.7528,143.7964,56843.0
2020-06-30 11:00:00,165.06,165.11,164.9,164.9,165499.0,143.7877,143.8312,143.6483,143.6483,165499.0
2020-06-30 11:05:00,164.89,164.94,164.81,164.9,72955.0,143.6396,143.6831,143.5699,143.6483,72955.0
2020-06-30 11:10:00,164.9,164.93,164.81,164.88,49751.0,143.6483,143.6744,143.5699,143.6308,49751.0
2020-06-30 11:15:00,164.89,164.89,164.72,164.74,76440.0,143.6396,143.6396,143.4915,143.5089,76440.0
2020-06-30 11:20:00,164.74,164.78,164.56,164.59,65083.0,143.5089,143.5437,143.3521,143.3782,65083.0
2020-06-30 11:25:00,164.59,164.63,164.45,164.63,110190.0,143.3782,143.4131,143.2563,143.4131,110190.0
2020-06-30 11:30:00,164.64,164.67,164.58,164.62,117132.0,143.4218,143.4479,143.3695,143.4044,117132.0
2020-06-30 11:35:00,164.62,164.63,164.26,164.35,182262.0,143.4044,143.4131,143.0908,143.1692,182262.0
2020-06-30 11:40:00,164.36,164.46,164.35,164.36,84543.0,143.1779,143.265,143.1692,143.1779,84543.0
2020-06-30 11:45:00,164.36,164.36,164.26,164.3,51854.0,143.1779,143.1779,143.0908,143.1256,51854.0
2020-06-30 11:50:00,164.31,164.4,164.28,164.36,65539.0,143.1343,143.2127,143.1082,143.1779,65539.0
2020-06-30 11:55:00,164.36,164.4,164.34,164.38,58340.0,143.1779,143.2127,143.1604,143.1953,58340.0
2020-06-30 12:00:00,164.39,164.42,164.22,164.24,107510.0,143.204,143.2301,143.0559,143.0733,107510.0
2020-06-30 12:05:00,164.24,164.24,163.86,163.91,200489.0,143.0733,143.0733,142.7423,142.7859,200489.0
2020-06-30 12:10:00,163.9,163.94,163.67,163.94,395770.0,142.7771,142.812,142.5768,142.812,395770.0
2020-06-30 12:15:00,163.93,164.02,163.79,163.87,168467.0,142.8033,142.8817,142.6813,142.751,168467.0
2020-06-30 12:20:00,163.88,163.89,163.79,163.84,68593.0,142.7597,142.7684,142.6813,142.7249,68593.0
2020-06-30 12:25:00,163.84,163.92,163.74,163.78,54707.0,142.7249,142.7946,142.6378,142.6726,54707.0
2020-06-30 12:30:00,163.78,163.89,163.76,163.87,176156.0,142.6726,142.7684,142.6552,142.751,176156.0
2020-06-30 12:35:00,163.87,163.89,163.73,163.79,62143.0,142.751,142.7684,142.6291,142.6813,62143.0
2020-06-30 12:40:00,163.79,163.92,163.77,163.87,74799.0,142.6813,142.7946,142.6639,142.751,74799.0
2020-06-30 12:45:00,163.87,163.99,163.83,163.99,83859.0,142.751,142.8555,142.7162,142.8555,83859.0
2020-06-30 12:50:00,164.0,164.06,163.95,163.96,186663.0,142.8643,142.9165,142.8207,142.8294,186663.0
2020-06-30 12:55:00,163.97,164.02,163.91,164.0,59892.0,142.8381,142.8817,142.7859,142.8643,59892.0
2020-06-30 13:00:00,164.01,164.08,163.93,163.97,234013.0,142.873,142.9339,142.8033,142.8381,234013.0
2020-06-30 13:05:00,163.97,164.01,163.9,163.97,84719.0,142.8381,142.873,142.7771,142.8381,84719.0
2020-06-30 13:10:00,163.97,164.02,163.96,163.97,43553.0,142.8381,142.8817,142.8294,142.8381,43553.0
2020-06-30 13:15:00,163.97,164.01,163.84,163.89,98086.0,142.8381,142.873,142.7249,142.7684,98086.0
2020-06-30 13:20:00,163.89,163.95,163.82,163.87,201240.0,142.7684,142.8207,142.7075,142.751,201240.0
2020-06-30 13:25:00,163.87,163.9,163.75,163.77,265548.0,142.751,142.7771,142.6465,142.6639,265548.0
2020-06-30 13:30:00,163.76,163.86,163.76,163.8,49170.0,142.6552,142.7423,142.6552,142.69,49170.0
2020-06-30 13:35:00,163.8,163.84,163.71,163.76,64249.0,142.69,142.7249,142.6116,142.6552,64249.0
2020-06-30 13:40:00,163.75,163.82,163.71,163.78,94591.0,142.6465,142.7075,142.6116,142.6726,94591.0
2020-06-30 13:45:00,163.78,163.79,163.65,163.68,64391.0,142.6726,142.6813,142.5594,142.5855,64391.0
2020-06-30 13:50:00,163.7,163.71,163.59,163.64,122084.0,142.6029,142.6116,142.5071,142.5507,122084.0
2020-06-30 13:55:00,163.63,163.64,163.5,163.56,114667.0,142.5419,142.5507,142.4287,142.481,114667.0
2020-06-30 14:00:00,163.56,163.56,163.48,163.5,161335.0,142.481,142.481,142.4113,142.4287,161335.0
2020-06-30 14:05:00,163.5,163.57,163.49,163.53,121228.0,142.4287,142.4897,142.42,142.4548,121228.0
2020-06-30 14:10:00,163.52,163.7,163.52,163.61,235982.0,142.4461,142.6029,142.4461,142.5245,235982.0
2020-06-30 14:15:00,163.61,163.64,163.58,163.62,161230.0,142.5245,142.5507,142.4984,142.5332,161230.0
2020-06-30 14:20:00,163.62,163.67,163.56,163.57,80969.0,142.5332,142.5768,142.481,142.4897,80969.0
2020-06-30 14:25:00,163.57,163.6,163.48,163.5,98846.0,142.4897,142.5158,142.4113,142.4287,98846.0
2020-06-30 14:30:00,163.51,163.63,163.49,163.62,88903.0,142.4374,142.5419,142.42,142.5332,88903.0
2020-06-30 14:35:00,163.62,163.77,163.56,163.75,70171.0,142.5332,142.6639,142.481,142.6465,70171.0
2020-06-30 14:40:00,163.76,164.02,163.76,164.01,165410.0,142.6552,142.8817,142.6552,142.873,165410.0
2020-06-30 14:45:00,164.02,164.04,163.85,163.89,106245.0,142.8817,142.8991,142.7336,142.7684,106245.0
2020-06-30 14:50:00,163.89,163.97,163.87,163.95,140087.0,142.7684,142.8381,142.751,142.8207,140087.0
2020-06-30 14:55:00,163.94,164.01,163.81,163.93,933680.0,142.812,142.873,142.6987,142.8033,933680.0
2020-06-30 15:00:00,163.94,163.94,163.82,163.87,576659.0,142.812,142.812,142.7075,142.751,576659.0
2020-06-30 15:05:00,163.87,164.01,163.86,164.0,243503.0,142.751,142.873,142.7423,142.8643,243503.0
2020-06-30 15:10:00,164.0,164.09,163.97,163.97,144669.0,142.8643,142.9427,142.8381,142.8381,144669.0
2020-06-30 15:15:00,163.98,164.04,163.91,163.92,90283.0,142.8468,142.8991,142.7859,142.7946,90283.0
2020-06-30 15:20:00,163.92,163.94,163.86,163.88,67215.0,142.7946,142.812,142.7423,142.7597,67215.0
2020-06-30 15:25:00,163.89,163.9,163.81,163.89,134264.0,142.7684,142.7771,142.6987,142.7684,134264.0
2020-06-30 15:30:00,163.9,164.02,163.89,164.01,104282.0,142.7771,142.8817,142.7684,142.873,104282.0
2020-06-30 15:35:00,164.01,164.01,163.94,163.97,60233.0,142.873,142.873,142.812,142.8381,60233.0
2020-06-30 15:40:00,163.96,164.03,163.95,164.0,437713.0,142.8294,142.8904,142.8207,142.8643,437713.0
2020-06-30 15:45:00,163.99,164.01,163.89,163.89,125899.0,142.8555,142.873,142.7684,142.7684,125899.0
2020-06-30 15:50:00,163.88,163.93,163.79,163.81,247092.0,142.7597,142.8033,142.6813,142.6987,247092.0
2020-06-30 15:55:00,163.81,163.98,163.8,163.93,1131721.0,142.6987,142.8468,142.69,142.8033,1131721.0
2020-07-01 09:30:00,162.81,162.85,162.52,162.56,570359.0,141.994,142.0288,141.741,141.7759,570359.0
2020-07-01 09:35:00,162.56,162.56,162.37,162.4,248687.0,141.7759,141.7759,141.6102,141.6364,248687.0
2020-07-01 09:40:00,162.39,162.39,162.19,162.26,133671.0,141.6277,141.6277,141.4532,141.5143,133671.0
2020-07-01 09:45:00,162.27,162.41,162.25,162.36,173528.0,141.523,141.6451,141.5056,141.6015,173528.0
2020-07-01 09:50:00,162.37,162.56,162.27,162.56,182222.0,141.6102,141.7759,141.523,141.7759,182222.0
2020-07-01 09:55:00,162.58,162.76,162.55,162.6,242633.0,141.7934,141.9503,141.7672,141.8108,242633.0
2020-07-01 10:00:00,162.6,162.69,162.31,162.67,334995.0,141.8108,141.8893,141.5579,141.8719,334995.0
2020-07-01 10:05:00,162.67,162.69,162.46,162.55,181242.0,141.8719,141.8893,141.6887,141.7672,181242.0
2020-07-01 10:10:00,162.54,162.54,162.23,162.28,182300.0,141.7585,141.7585,141.4881,141.5317,182300.0
2020-07-01 10:15:00,162.27,162.38,162.2,162.32,450703.0,141.523,141.6189,141.4619,141.5666,450703.0
2020-07-01 10:20:00,162.31,162.45,162.27,162.35,143221.0,141.5579,141.68,141.523,141.5928,143221.0
2020-07-01 10:25:00,162.34,162.36,162.22,162.26,206640.0,141.584,141.6015,141.4794,141.5143,206640.0
2020-07-01 10:30:00,162.26,162.46,162.15,162.42,176664.0,141.5143,141.6887,141.4183,141.6538,176664.0
2020-07-01 10:35:00,162.41,162.46,162.34,162.39,109024.0,141.6451,141.6887,141.584,141.6277,109024.0
2020-07-01 10:40:00,162.37,162.52,162.3,162.49,73815.0,141.6102,141.741,141.5492,141.7149,73815.0
2020-07-01 10:45:00,162.5,162.61,162.47,162.56,56841.0,141.7236,141.8195,141.6974,141.7759,56841.0
2020-07-01 10:50:00,162.57,162.73,162.51,162.73,112015.0,141.7846,141.9242,141.7323,141.9242,112015.0
2020-07-01 10:55:00,162.74,162.78,162.62,162.65,163137.0,141.9329,141.9678,141.8282,141.8544,163137.0
2020-07-01 11:00:00,162.65,162.79,162.59,162.76,121013.0,141.8544,141.9765,141.8021,141.9503,121013.0
2020-07-01 11:05:00,162.76,162.78,162.65,162.74,75306.0,141.9503,141.9678,141.8544,141.9329,75306.0
2020-07-01 11:10:00,162.75,163.03,162.74,162.84,374598.0,141.9416,142.1858,141.9329,142.0201,374598.0
2020-07-01 11:15:00,162.82,162.98,162.77,162.97,57199.0,142.0027,142.1422,141.9591,142.1335,57199.0
2020-07-01 11:20:00,162.98,163.14,162.95,163.14,99721.0,142.1422,142.2818,142.1161,142.2818,99721.0
2020-07-01 11:25:00,163.15,163.42,163.12,163.27,237440.0,142.2905,142.526,142.2643,142.3951,237440.0
2020-07-01 11:30:00,163.26,163.34,163.18,163.32,78758.0,142.3864,142.4562,142.3166,142.4387,78758.0
2020-07-01 11:35:00,163.31,163.41,163.29,163.39,91260.0,142.43,142.5172,142.4126,142.4998,91260.0
2020-07-01 11:40:00,163.4,163.43,163.24,163.27,132917.0,142.5085,142.5347,142.369,142.3951,132917.0
2020-07-01 11:45:00,163.28,163.33,163.22,163.27,57580.0,142.4039,142.4475,142.3515,142.3951,57580.0
2020-07-01 11:50:00,163.27,163.34,163.23,163.29,75194.0,142.3951,142.4562,142.3603,142.4126,75194.0
2020-07-01 11:55:00,163.3,163.34,163.24,163.34,42901.0,142.4213,142.4562,142.369,142.4562,42901.0
2020-07-01 12:00:00,163.33,163.49,163.29,163.45,125720.0,142.4475,142.587,142.4126,142.5521,125720.0
2020-07-01 12:05:00,163.45,163.54,163.42,163.52,96053.0,142.5521,142.6306,142.526,142.6132,96053.0
2020-07-01 12:10:00,163.53,163.56,163.39,163.41,85565.0,142.6219,142.6481,142.4998,142.5172,85565.0
2020-07-01 12:15:00,163.41,163.43,163.2,163.21,71492.0,142.5172,142.5347,142.3341,142.3428,71492.0
2020-07-01 12:20:00,163.21,163.23,163.12,163.22,76720.0,142.3428,142.3603,142.2643,142.3515,76720.0
2020-07-01 12:25:00,163.22,163.22,163.11,163.2,27481.0,142.3515,142.3515,142.2556,142.3341,27481.0
2020-07-01 12:30:00,163.19,163.19,163.02,163.07,50273.0,142.3254,142.3254,142.1771,142.2207,50273.0
2020-07-01 12:35:00,163.08,163.08,162.82,162.86,44445.0,142.2294,142.2294,142.0027,142.0376,44445.0
2020-07-01 12:40:00,162.86,162.95,162.82,162.95,40052.0,142.0376,142.1161,142.0027,142.1161,40052.0
2020-07-01 12:45:00,162.98,163.33,162.97,163.2,269356.0,142.1422,142.4475,142.1335,142.3341,269356.0
2020-07-01 12:50:00,163.2,163.3,163.17,163.28,61143.0,142.3341,142.4213,142.3079,142.4039,61143.0
2020-07-01 12:55:00,163.26,163.37,163.2,163.33,38445.0,142.3864,142.4824,142.3341,142.4475,38445.0
2020-07-01 13:00:00,163.33,163.37,163.26,163.29,91540.0,142.4475,142.4824,142.3864,142.4126,91540.0
2020-07-01 13:05:00,163.29,163.34,163.18,163.32,317191.0,142.4126,142.4562,142.3166,142.4387,317191.0
2020-07-01 13:10:00,163.32,163.38,163.28,163.3,311670.0,142.4387,142.4911,142.4039,142.4213,311670.0
2020-07-01 13:15:00,163.3,163.32,163.22,163.26,292536.0,142.4213,142.4387,142.3515,142.3864,292536.0
2020-07-01 13:20:00,163.25,163.29,163.21,163.26,165638.0,142.3777,142.4126,142.3428,142.3864,165638.0
2020-07-01 13:25:00,163.27,163.27,163.17,163.24,122407.0,142.3951,142.3951,142.3079,142.369,122407.0
2020-07-01 13:30:00,163.25,163.39,163.21,163.38,45495.0,142.3777,142.4998,142.3428,142.4911,45495.0
2020-07-01 13:35:00,163.37,163.4,163.35,163.38,36656.0,142.4824,142.5085,142.4649,142.4911,36656.0
2020-07-01 13:40:00,163.38,163.38,163.28,163.36,58585.0,142.4911,142.4911,142.4039,142.4736,58585.0
2020-07-01 13:45:00,163.35,163.41,163.29,163.3,32061.0,142.4649,142.5172,142.4126,142.4213,32061.0
2020-07-01 13:50:00,163.3,163.35,163.27,163.29,70509.0,142.4213,142.4649,142.3951,142.4126,70509.0
2020-07-01 13:55:00,163.29,163.36,163.27,163.27,100128.0,142.4126,142.4736,142.3951,142.3951,100128.0
2020-07-01 14:00:00,163.27,163.33,163.11,163.16,118872.0,142.3951,142.4475,142.2556,142.2992,118872.0
2020-07-01 14:05:00,163.17,163.26,163.1,163.11,60809.0,142.3079,142.3864,142.2469,142.2556,60809.0
2020-07-01 14:10:00,163.1,163.17,163.07,163.08,46126.0,142.2469,142.3079,142.2207,142.2294,46126.0
2020-07-01 14:15:00,163.06,163.1,163.02,163.09,138562.0,142.212,142.2469,142.1771,142.2382,138562.0
2020-07-01 14:20:00,163.08,163.09,162.98,162.98,43856.0,142.2294,142.2382,142.1422,142.1422,43856.0
2020-07-01 14:25:00,162.98,163.05,162.92,162.94,36703.0,142.1422,142.2033,142.0899,142.1073,36703.0
2020-07-01 14:30:00,162.93,163.02,162.9,163.02,50707.0,142.0986,142.1771,142.0724,142.1771,50707.0
2020-07-01 14:35:00,163.02,163.04,162.99,163.01,33846.0,142.1771,142.1945,142.1509,142.1684,33846.0
2020-07-01 14:40:00,163.01,163.13,162.96,163.08,46923.0,142.1684,142.273,142.1248,142.2294,46923.0
2020-07-01 14:45:00,163.1,163.11,163.01,163.03,86350.0,142.2469,142.2556,142.1684,142.1858,86350.0
2020-07-01 14:50:00,163.03,163.12,163.0,163.12,23662.0,142.1858,142.2643,142.1597,142.2643,23662.0
2020-07-01 14:55:00,163.13,163.24,163.09,163.17,144318.0,142.273,142.369,142.2382,142.3079,144318.0
2020-07-01 15:00:00,163.18,163.21,163.1,163.2,110972.0,142.3166,142.3428,142.2469,142.3341,110972.0
2020-07-01 15:05:00,163.21,163.21,163.14,163.16,40811.0,142.3428,142.3428,142.2818,142.2992,40811.0
2020-07-01 15:10:00,163.16,163.21,163.15,163.19,102167.0,142.2992,142.3428,142.2905,142.3254,102167.0
2020-07-01 15:15:00,163.19,163.22,163.12,163.14,74102.0,142.3254,142.3515,142.2643,142.2818,74102.0
2020-07-01 15:20:00,163.13,163.17,163.1,163.15,117310.0,142.273,142.3079,142.2469,142.2905,117310.0
2020-07-01 15:25:00,163.15,163.21,163.15,163.18,29435.0,142.2905,142.3428,142.2905,142.3166,29435.0
2020-07-01 15:30:00,163.18,163.2,163.1,163.14,100417.0,142.3166,142.3341,142.2469,142.2818,100417.0
2020-07-01 15:35:00,163.14,163.23,163.1,163.21,43295.0,142.2818,142.3603,142.2469,142.3428,43295.0
2020-07-01 15:40:00,163.21,163.29,163.2,163.28,98548.0,142.3428,142.4126,142.3341,142.4039,98548.0
2020-07-01 15:45:00,163.28,163.3,163.23,163.23,61792.0,142.4039,142.4213,142.3603,142.3603,61792.0
2020-07-01 15:50:00,163.24,163.37,163.24,163.35,387361.0,142.369,142.4824,142.369,142.4649,387361.0
2020-07-01 15:55:00,163.35,163.44,163.35,163.4,587057.0,142.4649,142.5434,142.4649,142.5085,587057.0
2020-07-02 09:30:00,162.69,162.76,162.38,162.43,201494.0,141.8893,141.9503,141.6189,141.6625,201494.0
2020-07-02 09:35:00,162.44,162.6,162.41,162.47,101863.0,141.6713,141.8108,141.6451,141.6974,101863.0
2020-07-02 09:40:00,162.47,162.52,162.38,162.45,118465.0,141.6974,141.741,141.6189,141.68,118465.0
2020-07-02 09:45:00,162.44,162.5,162.32,162.34,256032.0,141.6713,141.7236,141.5666,141.584,256032.0
2020-07-02 09:50:00,162.34,162.39,162.24,162.33,113842.0,141.584,141.6277,141.4968,141.5753,113842.0
2020-07-02 09:55:00,162.34,162.57,162.33,162.52,93018.0,141.584,141.7846,141.5753,141.741,93018.0
2020-07-02 10:00:00,162.52,162.56,162.47,162.54,174078.0,141.741,141.7759,141.6974,141.7585,174078.0
2020-07-02 10:05:00,162.53,162.55,162.41,162.51,113943.0,141.7498,141.7672,141.6451,141.7323,113943.0
2020-07-02 10:10:00,162.5,162.7,162.49,162.7,64021.0,141.7236,141.898,141.7149,141.898,64021.0
2020-07-02 10:15:00,162.7,162.71,162.55,162.65,103073.0,141.898,141.9067,141.7672,141.8544,103073.0
2020-07-02 10:20:00,162.65,162.94,162.63,162.94,255558.0,141.8544,142.1073,141.837,142.1073,255558.0
2020-07-02 10:25:00,162.93,163.28,162.88,163.25,271998.0,142.0986,142.4039,142.055,142.3777,271998.0
2020-07-02 10:30:00,163.26,163.45,163.24,163.4,376089.0,142.3864,142.5521,142.369,142.5085,376089.0
2020-07-02 10:35:00,163.4,163.53,163.35,163.36,137096.0,142.5085,142.6219,142.4649,142.4736,137096.0
2020-07-02 10:40:00,163.36,163.38,163.09,163.09,180741.0,142.4736,142.4911,142.2382,142.2382,180741.0
2020-07-02 10:45:00,163.09,163.29,163.01,163.28,109428.0,142.2382,142.4126,142.1684,142.4039,109428.0
2020-07-02 10:50:00,163.28,163.65,163.24,163.5,159575.0,142.4039,142.7266,142.369,142.5957,159575.0
2020-07-02 10:55:00,163.5,163.58,163.34,163.42,121128.0,142.5957,142.6655,142.4562,142.526,121128.0
2020-07-02 11:00:00,163.42,163.53,163.36,163.38,91942.0,142.526,142.6219,142.4736,142.4911,91942.0
2020-07-02 11:05:00,163.38,163.47,163.33,163.43,81490.0,142.4911,142.5696,142.4475,142.5347,81490.0
2020-07-02 11:10:00,163.43,163.52,163.38,163.43,73865.0,142.5347,142.6132,142.4911,142.5347,73865.0
2020-07-02 11:15:00,163.43,163.45,163.3,163.34,103553.0,142.5347,142.5521,142.4213,142.4562,103553.0
2020-07-02 11:20:00,163.34,163.39,163.3,163.34,111112.0,142.4562,142.4998,142.4213,142.4562,111112.0
2020-07-02 11:25:00,163.34,163.4,163.27,163.37,42989.0,142.4562,142.5085,142.3951,142.4824,42989.0
2020-07-02 11:30:00,163.38,163.44,163.3,163.41,49648.0,142.4911,142.5434,142.4213,142.5172,49648.0
2020-07-02 11:35:00,163.41,163.58,163.4,163.5,99496.0,142.5172,142.6655,142.5085,142.5957,99496.0
2020-07-02 11:40:00,163.5,163.51,163.37,163.4,62841.0,142.5957,142.6045,142.4824,142.5085,62841.0
2020-07-02 11:45:00,163.4,163.51,163.39,163.46,53933.0,142.5085,142.6045,142.4998,142.5608,53933.0
2020-07-02 11:50:00,163.42,163.52,163.38,163.43,89319.0,142.526,142.6132,142.4911,142.5347,89319.0
2020-07-02 11:55:00,163.42,163.48,163.37,163.42,117792.0,142.526,142.5783,142.4824,142.526,117792.0
2020-07-02 12:00:00,163.41,163.59,163.41,163.52,57967.0,142.5172,142.6742,142.5172,142.6132,57967.0
2020-07-02 12:05:00,163.51,163.51,163.4,163.4,12178.0,142.6045,142.6045,142.5085,142.5085,12178.0
2020-07-02 12:10:00,163.38,163.39,163.24,163.26,49991.0,142.4911,142.4998,142.369,142.3864,49991.0
2020-07-02 12:15:00,163.29,163.35,163.22,163.29,87745.0,142.4126,142.4649,142.3515,142.4126,87745.0
2020-07-02 12:20:00,163.3,163.35,163.26,163.29,45105.0,142.4213,142.4649,142.3864,142.4126,45105.0
2020-07-02 12:25:00,163.27,163.27,163.16,163.17,26638.0,142.3951,142.3951,142.2992,142.3079,26638.0
2020-07-02 12:30:00,163.17,163.22,163.15,163.16,37305.0,142.3079,142.3515,142.2905,142.2992,37305.0
2020-07-02 12:35:00,163.17,163.17,163.11,163.15,60164.0,142.3079,142.3079,142.2556,142.2905,60164.0
2020-07-02 12:40:00,163.13,163.18,163.09,163.16,47943.0,142.273,142.3166,142.2382,142.2992,47943.0
2020-07-02 12:45:00,163.15,163.16,163.08,163.16,28903.0,142.2905,142.2992,142.2294,142.2992,28903.0
2020-07-02 12:50:00,163.17,163.2,163.08,163.09,164851.0,142.3079,142.3341,142.2294,142.2382,164851.0
2020-07-02 12:55:00,163.09,163.31,163.08,163.24,29210.0,142.2382,142.43,142.2294,142.369,29210.0
2020-07-02 13:00:00,163.23,163.33,163.21,163.27,42803.0,142.3603,142.4475,142.3428,142.3951,42803.0
2020-07-02 13:05:00,163.28,163.29,163.24,163.25,113797.0,142.4039,142.4126,142.369,142.3777,113797.0
2020-07-02 13:10:00,163.24,163.25,163.2,163.21,20988.0,142.369,142.3777,142.3341,142.3428,20988.0
2020-07-02 13:15:00,163.21,163.23,163.18,163.21,32026.0,142.3428,142.3603,142.3166,142.3428,32026.0
2020-07-02 13:20:00,163.2,163.27,163.2,163.26,116739.0,142.3341,142.3951,142.3341,142.3864,116739.0
2020-07-02 13:25:00,163.26,163.35,163.25,163.33,35774.0,142.3864,142.4649,142.3777,142.4475,35774.0
2020-07-02 13:30:00,163.32,163.32,163.26,163.29,19393.0,142.4387,142.4387,142.3864,142.4126,19393.0
2020-07-02 13:35:00,163.3,163.4,163.28,163.37,26417.0,142.4213,142.5085,142.4039,142.4824,26417.0
2020-07-02 13:40:00,163.37,163.42,163.34,163.35,43502.0,142.4824,142.526,142.4562,142.4649,43502.0
2020-07-02 13:45:00,163.35,163.39,163.32,163.35,39915.0,142.4649,142.4998,142.4387,142.4649,39915.0
2020-07-02 13:50:00,163.35,163.37,163.31,163.33,26669.0,142.4649,142.4824,142.43,142.4475,26669.0
2020-07-02 13:55:00,163.34,163.36,163.3,163.31,89836.0,142.4562,142.4736,142.4213,142.43,89836.0
2020-07-02 14:00:00,163.31,163.35,163.27,163.34,127881.0,142.43,142.4649,142.3951,142.4562,127881.0
2020-07-02 14:05:00,163.34,163.35,163.29,163.33,60795.0,142.4562,142.4649,142.4126,142.4475,60795.0
2020-07-02 14:10:00,163.33,163.33,163.25,163.29,22369.0,142.4475,142.4475,142.3777,142.4126,22369.0
2020-07-02 14:15:00,163.29,163.34,163.28,163.34,24079.0,142.4126,142.4562,142.4039,142.4562,24079.0
2020-07-02 14:20:00,163.34,163.38,163.33,163.38,34074.0,142.4562,142.4911,142.4475,142.4911,34074.0
2020-07-02 14:25:00,163.37,163.39,163.32,163.35,47955.0,142.4824,142.4998,142.4387,142.4649,47955.0
2020-07-02 14:30:00,163.35,163.38,163.31,163.33,34413.0,142.4649,142.4911,142.43,142.4475,34413.0
2020-07-02 14:35:00,163.33,163.34,163.23,163.23,15698.0,142.4475,142.4562,142.3603,142.3603,15698.0
2020-07-02 14:40:00,163.24,163.27,163.22,163.27,20446.0,142.369,142.3951,142.3515,142.3951,20446.0
2020-07-02 14:45:00,163.29,163.36,163.27,163.35,21112.0,142.4126,142.4736,142.3951,142.4649,21112.0
2020-07-02 14:50:00,163.35,163.37,163.33,163.36,39055.0,142.4649,142.4824,142.4475,142.4736,39055.0
2020-07-02 14:55:00,163.36,163.41,163.34,163.41,38275.0,142.4736,142.5172,142.4562,142.5172,38275.0
2020-07-02 15:00:00,163.42,163.46,163.39,163.41,38621.0,142.526,142.5608,142.4998,142.5172,38621.0
2020-07-02 15:05:00,163.41,163.43,163.4,163.43,25954.0,142.5172,142.5347,142.5085,142.5347,25954.0
2020-07-02 15:10:00,163.43,163.52,163.43,163.51,34557.0,142.5347,142.6132,142.5347,142.6045,34557.0
2020-07-02 15:15:00,163.51,163.52,163.48,163.5,19713.0,142.6045,142.6132,142.5783,142.5957,19713.0
2020-07-02 15:20:00,163.49,163.51,163.47,163.5,27116.0,142.587,142.6045,142.5696,142.5957,27116.0
2020-07-02 15:25:00,163.5,163.51,163.49,163.5,66348.0,142.5957,142.6045,142.587,142.5957,66348.0
2020-07-02 15:30:00,163.51,163.54,163.5,163.53,39461.0,142.6045,142.6306,142.5957,142.6219,39461.0
2020-07-02 15:35:00,163.54,163.69,163.52,163.67,63821.0,142.6306,142.7614,142.6132,142.744,63821.0
2020-07-02 15:40:00,163.66,163.71,163.61,163.64,119566.0,142.7353,142.7789,142.6917,142.7178,119566.0
2020-07-02 15:45:00,163.63,163.69,163.6,163.68,133479.0,142.7091,142.7614,142.683,142.7527,133479.0
2020-07-02 15:50:00,163.68,163.72,163.67,163.71,106128.0,142.7527,142.7876,142.744,142.7789,106128.0
2020-07-02 15:55:00,163.71,163.74,163.56,163.58,273839.0,142.7789,142.8051,142.6481,142.6655,273839.0
2020-07-06 09:30:00,162.33,162.38,162.23,162.29,169440.0,141.5753,141.6189,141.4881,141.5404,169440.0
2020-07-06 09:35:00,162.29,162.42,162.28,162.41,213970.0,141.5404,141.6538,141.5317,141.6451,213970.0
2020-07-06 09:40:00,162.42,162.46,162.32,162.38,188106.0,141.6538,141.6887,141.5666,141.6189,188106.0
2020-07-06 09:45:00,162.37,162.37,162.15,162.25,158053.0,141.6102,141.6102,141.4183,141.5056,158053.0
2020-07-06 09:50:00,162.24,162.24,161.97,162.02,170700.0,141.4968,141.4968,141.2614,141.305,170700.0
2020-07-06 09:55:00,162.01,162.21,161.93,162.15,115595.0,141.2962,141.4707,141.2265,141.4183,115595.0
2020-07-06 10:00:00,162.14,162.16,161.75,162.09,254842.0,141.4096,141.4271,141.0695,141.366,254842.0
2020-07-06 10:05:00,162.09,162.29,162.05,162.07,109860.0,141.366,141.5404,141.3311,141.3486,109860.0
2020-07-06 10:10:00,162.07,162.4,162.05,162.29,108329.0,141.3486,141.6364,141.3311,141.5404,108329.0
2020-07-06 10:15:00,162.29,162.31,162.04,162.22,114867.0,141.5404,141.5579,141.3224,141.4794,114867.0
2020-07-06 10:20:00,162.22,162.36,162.21,162.33,53220.0,141.4794,141.6015,141.4707,141.5753,53220.0
2020-07-06 10:25:00,162.33,162.45,162.26,162.27,139873.0,141.5753,141.68,141.5143,141.523,139873.0
2020-07-06 10:30:00,162.28,162.35,162.19,162.22,108235.0,141.5317,141.5928,141.4532,141.4794,108235.0
2020-07-06 10:35:00,162.22,162.32,162.19,162.2,25102.0,141.4794,141.5666,141.4532,141.4619,25102.0
2020-07-06 10:40:00,162.19,162.38,162.16,162.35,47696.0,141.4532,141.6189,141.4271,141.5928,47696.0
2020-07-06 10:45:00,162.35,162.39,162.14,162.15,53325.0,141.5928,141.6277,141.4096,141.4183,53325.0
2020-07-06 10:50:00,162.15,162.22,162.11,162.2,200139.0,141.4183,141.4794,141.3835,141.4619,200139.0
2020-07-06 10:55:00,162.19,162.27,162.08,162.1,53205.0,141.4532,141.523,141.3573,141.3747,53205.0
2020-07-06 11:00:00,162.09,162.18,162.04,162.11,82355.0,141.366,141.4445,141.3224,141.3835,82355.0
2020-07-06 11:05:00,162.13,162.28,162.13,162.27,30087.0,141.4009,141.5317,141.4009,141.523,30087.0
2020-07-06 11:10:00,162.27,162.35,162.24,162.26,40076.0,141.523,141.5928,141.4968,141.5143,40076.0
2020-07-06 11:15:00,162.25,162.39,162.25,162.31,33721.0,141.5056,141.6277,141.5056,141.5579,33721.0
2020-07-06 11:20:00,162.31,162.48,162.31,162.46,197706.0,141.5579,141.7061,141.5579,141.6887,197706.0
2020-07-06 11:25:00,162.45,162.46,162.35,162.35,32851.0,141.68,141.6887,141.5928,141.5928,32851.0
2020-07-06 11:30:00,162.34,162.47,162.34,162.37,30499.0,141.584,141.6974,141.584,141.6102,30499.0
2020-07-06 11:35:00,162.36,162.41,162.34,162.38,32749.0,141.6015,141.6451,141.584,141.6189,32749.0
2020-07-06 11:40:00,162.38,162.46,162.36,162.45,68848.0,141.6189,141.6887,141.6015,141.68,68848.0
2020-07-06 11:45:00,162.44,162.45,162.38,162.4,19761.0,141.6713,141.68,141.6189,141.6364,19761.0
2020-07-06 11:50:00,162.4,162.48,162.38,162.44,227293.0,141.6364,141.7061,141.6189,141.6713,227293.0
2020-07-06 11:55:00,162.44,162.48,162.4,162.47,54866.0,141.6713,141.7061,141.6364,141.6974,54866.0
2020-07-06 12:00:00,162.48,162.54,162.43,162.53,143696.0,141.7061,141.7585,141.6625,141.7498,143696.0
2020-07-06 12:05:00,162.52,162.68,162.52,162.64,44679.0,141.741,141.8806,141.741,141.8457,44679.0
2020-07-06 12:10:00,162.62,162.71,162.62,162.66,29028.0,141.8282,141.9067,141.8282,141.8631,29028.0
2020-07-06 12:15:00,162.66,162.66,162.58,162.6,19762.0,141.8631,141.8631,141.7934,141.8108,19762.0
2020-07-06 12:20:00,162.59,162.61,162.52,162.55,49104.0,141.8021,141.8195,141.741,141.7672,49104.0
2020-07-06 12:25:00,162.55,162.57,162.49,162.52,22924.0,141.7672,141.7846,141.7149,141.741,22924.0
2020-07-06 12:30:00,162.52,162.52,162.46,162.47,76329.0,141.741,141.741,141.6887,141.6974,76329.0
2020-07-06 12:35:00,162.48,162.49,162.47,162.49,34473.0,141.7061,141.7149,141.6974,141.7149,34473.0
2020-07-06 12:40:00,162.49,162.51,162.38,162.42,37229.0,141.7149,141.7323,141.6189,141.6538,37229.0
2020-07-06 12:45:00,162.42,162.44,162.4,162.42,16645.0,141.6538,141.6713,141.6364,141.6538,16645.0
2020-07-06 12:50:00,162.43,162.43,162.36,162.38,87996.0,141.6625,141.6625,141.6015,141.6189,87996.0
2020-07-06 12:55:00,162.38,162.48,162.38,162.47,72211.0,141.6189,141.7061,141.6189,141.6974,72211.0
2020-07-06 13:00:00,162.47,162.52,162.35,162.38,115092.0,141.6974,141.741,141.5928,141.6189,115092.0
2020-07-06 13:05:00,162.38,162.47,162.37,162.46,30663.0,141.6189,141.6974,141.6102,141.6887,30663.0
2020-07-06 13:10:00,162.46,162.5,162.45,162.49,16994.0,141.6887,141.7236,141.68,141.7149,16994.0
2020-07-06 13:15:00,162.5,162.53,162.47,162.49,30650.0,141.7236,141.7498,141.6974,141.7149,30650.0
2020-07-06 13:20:00,162.48,162.5,162.43,162.44,23545.0,141.7061,141.7236,141.6625,141.6713,23545.0
2020-07-06 13:25:00,162.45,162.47,162.36,162.37,29097.0,141.68,141.6974,141.6015,141.6102,29097.0
2020-07-06 13:30:00,162.37,162.4,162.37,162.38,14546.0,141.6102,141.6364,141.6102,141.6189,14546.0
2020-07-06 13:35:00,162.38,162.38,162.29,162.34,17165.0,141.6189,141.6189,141.5404,141.584,17165.0
2020-07-06 13:40:00,162.33,162.35,162.32,162.34,9963.0,141.5753,141.5928,141.5666,141.584,9963.0
2020-07-06 13:45:00,162.35,162.36,162.32,162.34,69257.0,141.5928,141.6015,141.5666,141.584,69257.0
2020-07-06 13:50:00,162.32,162.32,162.25,162.26,35912.0,141.5666,141.5666,141.5056,141.5143,35912.0
2020-07-06 13:55:00,162.28,162.32,162.26,162.28,50397.0,141.5317,141.5666,141.5143,141.5317,50397.0
2020-07-06 14:00:00,162.28,162.34,162.26,162.27,29209.0,141.5317,141.584,141.5143,141.523,29209.0
2020-07-06 14:05:00,162.28,162.32,162.23,162.28,39733.0,141.5317,141.5666,141.4881,141.5317,39733.0
2020-07-06 14:10:00,162.28,162.45,162.28,162.44,150029.0,141.5317,141.68,141.5317,141.6713,150029.0
2020-07-06 14:15:00,162.43,162.55,162.43,162.53,27319.0,141.6625,141.7672,141.6625,141.7498,27319.0
2020-07-06 14:20:00,162.53,162.6,162.53,162.55,61851.0,141.7498,141.8108,141.7498,141.7672,61851.0
2020-07-06 14:25:00,162.54,162.61,162.54,162.6,39443.0,141.7585,141.8195,141.7585,141.8108,39443.0
2020-07-06 14:30:00,162.6,162.66,162.53,162.57,42001.0,141.8108,141.8631,141.7498,141.7846,42001.0
2020-07-06 14:35:00,162.58,162.61,162.54,162.58,36071.0,141.7934,141.8195,141.7585,141.7934,36071.0
2020-07-06 14:40:00,162.56,162.67,162.56,162.66,35640.0,141.7759,141.8719,141.7759,141.8631,35640.0
2020-07-06 14:45:00,162.65,162.68,162.61,162.68,31039.0,141.8544,141.8806,141.8195,141.8806,31039.0
2020-07-06 14:50:00,162.68,162.78,162.67,162.68,66355.0,141.8806,141.9678,141.8719,141.8806,66355.0
2020-07-06 14:55:00,162.67,162.98,162.67,162.95,163900.0,141.8719,142.1422,141.8719,142.1161,163900.0
2020-07-06 15:00:00,162.96,163.02,162.91,162.96,273918.0,142.1248,142.1771,142.0812,142.1248,273918.0
2020-07-06 15:05:00,162.95,162.98,162.92,162.95,66506.0,142.1161,142.1422,142.0899,142.1161,66506.0
2020-07-06 15:10:00,162.95,162.96,162.86,162.88,41365.0,142.1161,142.1248,142.0376,142.055,41365.0
2020-07-06 15:15:00,162.87,162.91,162.86,162.88,65773.0,142.0463,142.0812,142.0376,142.055,65773.0
2020-07-06 15:20:00,162.87,162.9,162.85,162.9,91405.0,142.0463,142.0724,142.0288,142.0724,91405.0
2020-07-06 15:25:00,162.89,162.89,162.8,162.81,50542.0,142.0637,142.0637,141.9852,141.994,50542.0
2020-07-06 15:30:00,162.82,162.84,162.65,162.67,175882.0,142.0027,142.0201,141.8544,141.8719,175882.0
2020-07-06 15:35:00,162.68,162.78,162.64,162.75,158737.0,141.8806,141.9678,141.8457,141.9416,158737.0
2020-07-06 15:40:00,162.75,162.84,162.73,162.83,120545.0,141.9416,142.0201,141.9242,142.0114,120545.0
2020-07-06 15:45:00,162.83,162.87,162.81,162.81,75508.0,142.0114,142.0463,141.994,141.994,75508.0
2020-07-06 15:50:00,162.8,162.85,162.77,162.85,136863.0,141.9852,142.0288,141.9591,142.0288,136863.0
2020-07-06 15:55:00,162.85,162.92,162.83,162.91,131565.0,142.0288,142.0899,142.0114,142.0812,131565.0
2020-07-07 09:30:00,163.42,163.6,163.38,163.52,130207.0,142.526,142.683,142.4911,142.6132,130207.0
2020-07-07 09:35:00,163.53,163.6,163.43,163.6,102991.0,142.6219,142.683,142.5347,142.683,102991.0
2020-07-07 09:40:00,163.61,163.61,163.46,163.46,112840.0,142.6917,142.6917,142.5608,142.5608,112840.0
2020-07-07 09:45:00,163.47,163.51,163.29,163.34,126916.0,142.5696,142.6045,142.4126,142.4562,126916.0
2020-07-07 09:50:00,163.33,163.38,163.31,163.31,39095.0,142.4475,142.4911,142.43,142.43,39095.0
2020-07-07 09:55:00,163.29,163.45,163.24,163.43,174862.0,142.4126,142.5521,142.369,142.5347,174862.0
2020-07-07 10:00:00,163.43,163.48,163.37,163.45,111539.0,142.5347,142.5783,142.4824,142.5521,111539.0
2020-07-07 10:05:00,163.45,163.51,163.29,163.29,119482.0,142.5521,142.6045,142.4126,142.4126,119482.0
2020-07-07 10:10:00,163.3,163.35,163.26,163.35,46502.0,142.4213,142.4649,142.3864,142.4649,46502.0
2020-07-07 10:15:00,163.35,163.41,163.27,163.34,44707.0,142.4649,142.5172,142.3951,142.4562,44707.0
2020-07-07 10:20:00,163.34,163.36,163.28,163.3,109854.0,142.4562,142.4736,142.4039,142.4213,109854.0
2020-07-07 10:25:00,163.3,163.32,163.2,163.27,152072.0,142.4213,142.4387,142.3341,142.3951,152072.0
2020-07-07 10:30:00,163.28,163.48,163.22,163.47,88008.0,142.4039,142.5783,142.3515,142.5696,88008.0
2020-07-07 10:35:00,163.48,163.5,163.4,163.47,40950.0,142.5783,142.5957,142.5085,142.5696,40950.0
2020-07-07 10:40:00,163.48,163.49,163.41,163.49,82453.0,142.5783,142.587,142.5172,142.587,82453.0
2020-07-07 10:45:00,163.49,163.62,163.49,163.59,25457.0,142.587,142.7004,142.587,142.6742,25457.0
2020-07-07 10:50:00,163.59,163.59,163.4,163.49,123771.0,142.6742,142.6742,142.5085,142.587,123771.0
2020-07-07 10:55:00,163.47,163.47,163.36,163.37,63646.0,142.5696,142.5696,142.4736,142.4824,63646.0
2020-07-07 11:00:00,163.37,163.51,163.37,163.46,24745.0,142.4824,142.6045,142.4824,142.5608,24745.0
2020-07-07 11:05:00,163.45,163.47,163.37,163.38,20145.0,142.5521,142.5696,142.4824,142.4911,20145.0
2020-07-07 11:10:00,163.38,163.45,163.35,163.44,57535.0,142.4911,142.5521,142.4649,142.5434,57535.0
2020-07-07 11:15:00,163.45,163.45,163.3,163.33,47837.0,142.5521,142.5521,142.4213,142.4475,47837.0
2020-07-07 11:20:00,163.33,163.4,163.32,163.38,56992.0,142.4475,142.5085,142.4387,142.4911,56992.0
2020-07-07 11:25:00,163.37,163.4,163.36,163.38,18220.0,142.4824,142.5085,142.4736,142.4911,18220.0
2020-07-07 11:30:00,163.38,163.56,163.37,163.54,50737.0,142.4911,142.6481,142.4824,142.6306,50737.0
2020-07-07 11:35:00,163.53,163.57,163.48,163.56,44301.0,142.6219,142.6568,142.5783,142.6481,44301.0
2020-07-07 11:40:00,163.57,163.61,163.56,163.61,46462.0,142.6568,142.6917,142.6481,142.6917,46462.0
2020-07-07 11:45:00,163.6,163.62,163.53,163.55,24698.0,142.683,142.7004,142.6219,142.6393,24698.0
2020-07-07 11:50:00,163.54,163.64,163.53,163.64,55731.0,142.6306,142.7178,142.6219,142.7178,55731.0
2020-07-07 11:55:00,163.63,163.69,163.61,163.66,36855.0,142.7091,142.7614,142.6917,142.7353,36855.0
2020-07-07 12:00:00,163.67,163.72,163.65,163.71,20389.0,142.744,142.7876,142.7266,142.7789,20389.0
2020-07-07 12:05:00,163.7,163.86,163.69,163.83,74011.0,142.7702,142.9097,142.7614,142.8835,74011.0
2020-07-07 12:10:00,163.85,163.88,163.81,163.88,41953.0,142.901,142.9272,142.8661,142.9272,41953.0
2020-07-07 12:15:00,163.88,163.91,163.8,163.84,50871.0,142.9272,142.9533,142.8574,142.8923,50871.0
2020-07-07 12:20:00,163.84,163.84,163.73,163.75,370788.0,142.8923,142.8923,142.7963,142.8138,370788.0
2020-07-07 12:25:00,163.75,163.81,163.75,163.81,575611.0,142.8138,142.8661,142.8138,142.8661,575611.0
2020-07-07 12:30:00,163.81,163.87,163.79,163.83,41320.0,142.8661,142.9184,142.8487,142.8835,41320.0
2020-07-07 12:35:00,163.84,164.01,163.79,164.01,26719.0,142.8923,143.0405,142.8487,143.0405,26719.0
2020-07-07 12:40:00,164.01,164.13,164.0,164.1,167315.0,143.0405,143.1452,143.0318,143.119,167315.0
2020-07-07 12:45:00,164.1,164.11,164.01,164.03,86968.0,143.119,143.1277,143.0405,143.058,86968.0
2020-07-07 12:50:00,164.04,164.15,164.02,164.15,44346.0,143.0667,143.1626,143.0493,143.1626,44346.0
2020-07-07 12:55:00,164.16,164.17,164.11,164.13,30702.0,143.1714,143.1801,143.1277,143.1452,30702.0
2020-07-07 13:00:00,164.13,164.13,163.96,164.03,80337.0,143.1452,143.1452,142.9969,143.058,80337.0
2020-07-07 13:05:00,164.02,164.22,164.01,164.15,69280.0,143.0493,143.2237,143.0405,143.1626,69280.0
2020-07-07 13:10:00,164.14,164.23,164.13,164.19,44023.0,143.1539,143.2324,143.1452,143.1975,44023.0
2020-07-07 13:15:00,164.19,164.2,164.07,164.11,68658.0,143.1975,143.2062,143.0929,143.1277,68658.0
2020-07-07 13:20:00,164.11,164.21,164.11,164.2,51793.0,143.1277,143.215,143.1277,143.2062,51793.0
2020-07-07 13:25:00,164.2,164.27,164.19,164.25,53903.0,143.2062,143.2673,143.1975,143.2498,53903.0
2020-07-07 13:30:00,164.27,164.34,164.27,164.3,83094.0,143.2673,143.3283,143.2673,143.2935,83094.0
2020-07-07 13:35:00,164.29,164.34,164.26,164.33,50903.0,143.2847,143.3283,143.2586,143.3196,50903.0
2020-07-07 13:40:00,164.34,164.38,164.33,164.36,32101.0,143.3283,143.3632,143.3196,143.3458,32101.0
2020-07-07 13:45:00,164.37,164.42,164.35,164.41,36716.0,143.3545,143.3981,143.3371,143.3894,36716.0
2020-07-07 13:50:00,164.41,164.45,164.31,164.44,185244.0,143.3894,143.4243,143.3022,143.4156,185244.0
2020-07-07 13:55:00,164.43,164.44,164.31,164.35,199976.0,143.4068,143.4156,143.3022,143.3371,199976.0
2020-07-07 14:00:00,164.35,164.44,164.31,164.44,41862.0,143.3371,143.4156,143.3022,143.4156,41862.0
2020-07-07 14:05:00,164.44,164.54,164.39,164.53,255032.0,143.4156,143.5028,143.3719,143.494,255032.0
2020-07-07 14:10:00,164.54,164.6,164.49,164.6,80984.0,143.5028,143.5551,143.4592,143.5551,80984.0
2020-07-07 14:15:00,164.59,164.69,164.58,164.69,113664.0,143.5464,143.6336,143.5377,143.6336,113664.0
2020-07-07 14:20:00,164.68,164.84,164.67,164.75,105881.0,143.6249,143.7644,143.6161,143.6859,105881.0
2020-07-07 14:25:00,164.75,164.78,164.7,164.75,85675.0,143.6859,143.7121,143.6423,143.6859,85675.0
2020-07-07 14:30:00,164.75,164.88,164.74,164.8,181926.0,143.6859,143.7993,143.6772,143.7295,181926.0
2020-07-07 14:35:00,164.81,164.83,164.72,164.72,113731.0,143.7382,143.7557,143.6598,143.6598,113731.0
2020-07-07 14:40:00,164.72,164.74,164.59,164.59,667354.0,143.6598,143.6772,143.5464,143.5464,667354.0
2020-07-07 14:45:00,164.59,164.61,164.51,164.59,100689.0,143.5464,143.5638,143.4766,143.5464,100689.0
2020-07-07 14:50:00,164.6,164.65,164.56,164.62,128187.0,143.5551,143.5987,143.5202,143.5725,128187.0
2020-07-07 14:55:00,164.62,164.66,164.53,164.62,88049.0,143.5725,143.6074,143.494,143.5725,88049.0
2020-07-07 15:00:00,164.62,164.75,164.55,164.72,219808.0,143.5725,143.6859,143.5115,143.6598,219808.0
2020-07-07 15:05:00,164.72,164.8,164.68,164.78,55669.0,143.6598,143.7295,143.6249,143.7121,55669.0
2020-07-07 15:10:00,164.78,164.94,164.76,164.94,81805.0,143.7121,143.8516,143.6946,143.8516,81805.0
2020-07-07 15:15:00,164.93,164.99,164.9,164.96,98830.0,143.8429,143.8952,143.8167,143.8691,98830.0
2020-07-07 15:20:00,164.96,164.96,164.86,164.94,203275.0,143.8691,143.8691,143.7819,143.8516,203275.0
2020-07-07 15:25:00,164.94,165.06,164.92,165.02,105118.0,143.8516,143.9563,143.8342,143.9214,105118.0
2020-07-07 15:30:00,165.03,165.06,164.96,164.98,106787.0,143.9301,143.9563,143.8691,143.8865,106787.0
2020-07-07 15:35:00,164.98,165.09,164.96,165.06,168526.0,143.8865,143.9824,143.8691,143.9563,168526.0
2020-07-07 15:40:00,165.06,165.09,165.02,165.07,103681.0,143.9563,143.9824,143.9214,143.965,103681.0
2020-07-07 15:45:00,165.07,165.17,165.06,165.15,132266.0,143.965,144.0522,143.9563,144.0348,132266.0
2020-07-07 15:50:00,165.16,165.34,165.15,165.3,788460.0,144.0435,144.2005,144.0348,144.1656,788460.0
2020-07-07 15:55:00,165.31,165.31,165.16,165.2,841745.0,144.1743,144.1743,144.0435,144.0784,841745.0
2020-07-08 09:30:00,164.32,164.47,164.23,164.32,149250.0,143.3109,143.4417,143.2324,143.3109,149250.0
2020-07-08 09:35:00,164.31,164.41,164.23,164.24,49070.0,143.3022,143.3894,143.2324,143.2411,49070.0
2020-07-08 09:40:00,164.23,164.26,164.16,164.25,53221.0,143.2324,143.2586,143.1714,143.2498,53221.0
2020-07-08 09:45:00,164.25,164.33,164.12,164.14,156536.0,143.2498,143.3196,143.1365,143.1539,156536.0
2020-07-08 09:50:00,164.13,164.13,164.01,164.1,89636.0,143.1452,143.1452,143.0405,143.119,89636.0
2020-07-08 09:55:00,164.1,164.19,164.08,164.15,62570.0,143.119,143.1975,143.1016,143.1626,62570.0
2020-07-08 10:00:00,164.12,164.13,163.83,163.96,142301.0,143.1365,143.1452,142.8835,142.9969,142301.0
2020-07-08 10:05:00,163.96,164.06,163.93,164.03,106383.0,142.9969,143.0841,142.9708,143.058,106383.0
2020-07-08 10:10:00,164.03,164.15,164.01,164.15,68973.0,143.058,143.1626,143.0405,143.1626,68973.0
2020-07-08 10:15:00,164.15,164.32,164.14,164.31,65968.0,143.1626,143.3109,143.1539,143.3022,65968.0
2020-07-08 10:20:00,164.32,164.37,164.3,164.36,39626.0,143.3109,143.3545,143.2935,143.3458,39626.0
2020-07-08 10:25:00,164.34,164.54,164.3,164.48,177441.0,143.3283,143.5028,143.2935,143.4504,177441.0
2020-07-08 10:30:00,164.48,164.51,164.1,164.16,170056.0,143.4504,143.4766,143.119,143.1714,170056.0
2020-07-08 10:35:00,164.15,164.24,164.12,164.19,58126.0,143.1626,143.2411,143.1365,143.1975,58126.0
2020-07-08 10:40:00,164.18,164.29,164.15,164.27,38335.0,143.1888,143.2847,143.1626,143.2673,38335.0
2020-07-08 10:45:00,164.27,164.32,164.21,164.24,62475.0,143.2673,143.3109,143.215,143.2411,62475.0
2020-07-08 10:50:00,164.25,164.27,164.19,164.25,48250.0,143.2498,143.2673,143.1975,143.2498,48250.0
2020-07-08 10:55:00,164.25,164.26,164.12,164.14,58571.0,143.2498,143.2586,143.1365,143.1539,58571.0
2020-07-08 11:00:00,164.14,164.29,164.11,164.29,59956.0,143.1539,143.2847,143.1277,143.2847,59956.0
2020-07-08 11:05:00,164.28,164.44,164.23,164.36,118579.0,143.276,143.4156,143.2324,143.3458,118579.0
2020-07-08 11:10:00,164.36,164.43,164.32,164.39,46598.0,143.3458,143.4068,143.3109,143.3719,46598.0
2020-07-08 11:15:00,164.38,164.61,164.37,164.6,189935.0,143.3632,143.5638,143.3545,143.5551,189935.0
2020-07-08 11:20:00,164.61,164.74,164.58,164.68,84413.0,143.5638,143.6772,143.5377,143.6249,84413.0
2020-07-08 11:25:00,164.69,164.76,164.48,164.5,64036.0,143.6336,143.6946,143.4504,143.4679,64036.0
2020-07-08 11:30:00,164.48,164.51,164.39,164.51,33331.0,143.4504,143.4766,143.3719,143.4766,33331.0
2020-07-08 11:35:00,164.49,164.56,164.45,164.47,56064.0,143.4592,143.5202,143.4243,143.4417,56064.0
2020-07-08 11:40:00,164.46,164.55,164.33,164.4,81885.0,143.433,143.5115,143.3196,143.3807,81885.0
2020-07-08 11:45:00,164.4,164.5,164.33,164.46,50640.0,143.3807,143.4679,143.3196,143.433,50640.0
2020-07-08 11:50:00,164.45,164.5,164.36,164.4,163906.0,143.4243,143.4679,143.3458,143.3807,163906.0
2020-07-08 11:55:00,164.4,164.47,164.39,164.45,164837.0,143.3807,143.4417,143.3719,143.4243,164837.0
2020-07-08 12:00:00,164.44,164.45,164.32,164.42,98992.0,143.4156,143.4243,143.3109,143.3981,98992.0
2020-07-08 12:05:00,164.41,164.41,164.23,164.3,61200.0,143.3894,143.3894,143.2324,143.2935,61200.0
2020-07-08 12:10:00,164.28,164.3,164.22,164.27,26230.0,143.276,143.2935,143.2237,143.2673,26230.0
2020-07-08 12:15:00,164.27,164.3,164.19,164.2,29299.0,143.2673,143.2935,143.1975,143.2062,29299.0
2020-07-08 12:20:00,164.2,164.27,164.18,164.25,73631.0,143.2062,143.2673,143.1888,143.2498,73631.0
2020-07-08 12:25:00,164.25,164.29,164.21,164.28,108422.0,143.2498,143.2847,143.215,143.276,108422.0
2020-07-08 12:30:00,164.29,164.35,164.23,164.34,43499.0,143.2847,143.3371,143.2324,143.3283,43499.0
2020-07-08 12:35:00,164.34,164.37,164.29,164.29,31031.0,143.3283,143.3545,143.2847,143.2847,31031.0
2020-07-08 12:40:00,164.29,164.37,164.26,164.36,28637.0,143.2847,143.3545,143.2586,143.3458,28637.0
2020-07-08 12:45:00,164.36,164.38,164.25,164.27,41400.0,143.3458,143.3632,143.2498,143.2673,41400.0
2020-07-08 12:50:00,164.26,164.37,164.23,164.31,33594.0,143.2586,143.3545,143.2324,143.3022,33594.0
2020-07-08 12:55:00,164.31,164.31,164.19,164.22,49001.0,143.3022,143.3022,143.1975,143.2237,49001.0
2020-07-08 13:00:00,164.22,164.54,164.2,164.45,190528.0,143.2237,143.5028,143.2062,143.4243,190528.0
2020-07-08 13:05:00,164.44,164.47,164.38,164.43,21221.0,143.4156,143.4417,143.3632,143.4068,21221.0
2020-07-08 13:10:00,164.42,164.58,164.42,164.55,58133.0,143.3981,143.5377,143.3981,143.5115,58133.0
2020-07-08 13:15:00,164.56,164.65,164.53,164.64,170967.0,143.5202,143.5987,143.494,143.59,170967.0
2020-07-08 13:20:00,164.65,164.68,164.57,164.67,43728.0,143.5987,143.6249,143.5289,143.6161,43728.0
2020-07-08 13:25:00,164.67,164.84,164.67,164.81,50721.0,143.6161,143.7644,143.6161,143.7382,50721.0
2020-07-08 13:30:00,164.8,164.91,164.78,164.86,61659.0,143.7295,143.8255,143.7121,143.7819,61659.0
2020-07-08 13:35:00,164.86,164.89,164.83,164.84,27082.0,143.7819,143.808,143.7557,143.7644,27082.0
2020-07-08 13:40:00,164.85,164.92,164.83,164.91,26376.0,143.7731,143.8342,143.7557,143.8255,26376.0
2020-07-08 13:45:00,164.9,164.92,164.83,164.85,132004.0,143.8167,143.8342,143.7557,143.7731,132004.0
2020-07-08 13:50:00,164.86,164.9,164.81,164.84,66737.0,143.7819,143.8167,143.7382,143.7644,66737.0
2020-07-08 13:55:00,164.84,164.92,164.84,164.85,25856.0,143.7644,143.8342,143.7644,143.7731,25856.0
2020-07-08 14:00:00,164.85,164.86,164.71,164.79,74312.0,143.7731,143.7819,143.651,143.7208,74312.0
2020-07-08 14:05:00,164.78,164.83,164.75,164.78,26731.0,143.7121,143.7557,143.6859,143.7121,26731.0
2020-07-08 14:10:00,164.78,164.82,164.73,164.75,26941.0,143.7121,143.747,143.6685,143.6859,26941.0
2020-07-08 14:15:00,164.74,164.76,164.62,164.63,43794.0,143.6772,143.6946,143.5725,143.5813,43794.0
2020-07-08 14:20:00,164.63,164.67,164.52,164.6,59446.0,143.5813,143.6161,143.4853,143.5551,59446.0
2020-07-08 14:25:00,164.61,164.68,164.61,164.66,21726.0,143.5638,143.6249,143.5638,143.6074,21726.0
2020-07-08 14:30:00,164.67,164.74,164.65,164.74,41533.0,143.6161,143.6772,143.5987,143.6772,41533.0
2020-07-08 14:35:00,164.73,164.75,164.64,164.64,49858.0,143.6685,143.6859,143.59,143.59,49858.0
2020-07-08 14:40:00,164.63,164.74,164.63,164.68,43779.0,143.5813,143.6772,143.5813,143.6249,43779.0
2020-07-08 14:45:00,164.67,164.67,164.56,164.59,62464.0,143.6161,143.6161,143.5202,143.5464,62464.0
2020-07-08 14:50:00,164.59,164.64,164.58,164.6,26977.0,143.5464,143.59,143.5377,143.5551,26977.0
2020-07-08 14:55:00,164.61,164.63,164.54,164.58,84876.0,143.5638,143.5813,143.5028,143.5377,84876.0
2020-07-08 15:00:00,164.59,164.71,164.54,164.61,108041.0,143.5464,143.651,143.5028,143.5638,108041.0
2020-07-08 15:05:00,164.6,164.61,164.52,164.6,61877.0,143.5551,143.5638,143.4853,143.5551,61877.0
2020-07-08 15:10:00,164.59,164.62,164.53,164.53,40260.0,143.5464,143.5725,143.494,143.494,40260.0
2020-07-08 15:15:00,164.53,164.58,164.49,164.52,30192.0,143.494,143.5377,143.4592,143.4853,30192.0
2020-07-08 15:20:00,164.53,164.59,164.52,164.55,64837.0,143.494,143.5464,143.4853,143.5115,64837.0
2020-07-08 15:25:00,164.55,164.61,164.52,164.59,85512.0,143.5115,143.5638,143.4853,143.5464,85512.0
2020-07-08 15:30:00,164.58,164.6,164.55,164.56,121990.0,143.5377,143.5551,143.5115,143.5202,121990.0
2020-07-08 15:35:00,164.56,164.64,164.53,164.62,84163.0,143.5202,143.59,143.494,143.5725,84163.0
2020-07-08 15:40:00,164.61,164.63,164.59,164.62,54612.0,143.5638,143.5813,143.5464,143.5725,54612.0
2020-07-08 15:45:00,164.61,164.63,164.6,164.62,41091.0,143.5638,143.5813,143.5551,143.5725,41091.0
2020-07-08 15:50:00,164.62,164.63,164.56,164.56,103818.0,143.5725,143.5813,143.5202,143.5202,103818.0
2020-07-08 15:55:00,164.56,164.6,164.51,164.54,310079.0,143.5202,143.5551,143.4766,143.5028,310079.0
2020-07-09 09:30:00,164.66,164.8,164.6,164.69,286791.0,143.6074,143.7295,143.5551,143.6336,286791.0
2020-07-09 09:35:00,164.7,164.95,164.69,164.88,122029.0,143.6423,143.8603,143.6336,143.7993,122029.0
2020-07-09 09:40:00,164.87,165.0,164.83,164.98,94163.0,143.7906,143.904,143.7557,143.8865,94163.0
2020-07-09 09:45:00,164.98,165.09,164.94,165.02,72182.0,143.8865,143.9824,143.8516,143.9214,72182.0
2020-07-09 09:50:00,165.04,165.19,164.95,165.1,116200.0,143.9388,144.0697,143.8603,143.9912,116200.0
2020-07-09 09:55:00,165.11,165.23,165.09,165.22,52533.0,143.9999,144.1045,143.9824,144.0958,52533.0
2020-07-09 10:00:00,165.21,165.24,165.1,165.17,84704.0,144.0871,144.1133,143.9912,144.0522,84704.0
2020-07-09 10:05:00,165.17,165.19,165.1,165.18,56747.0,144.0522,144.0697,143.9912,144.0609,56747.0
2020-07-09 10:10:00,165.2,165.37,165.16,165.37,102261.0,144.0784,144.2266,144.0435,144.2266,102261.0
2020-07-09 10:15:00,165.37,165.67,165.37,165.64,381921.0,144.2266,144.4883,144.2266,144.4621,381921.0
2020-07-09 10:20:00,165.64,165.68,165.4,165.49,98206.0,144.4621,144.497,144.2528,144.3313,98206.0
2020-07-09 10:25:00,165.5,165.56,165.44,165.52,61930.0,144.34,144.3924,144.2877,144.3575,61930.0
2020-07-09 10:30:00,165.53,165.53,165.4,165.43,160795.0,144.3662,144.3662,144.2528,144.279,160795.0
2020-07-09 10:35:00,165.43,165.53,165.4,165.5,104191.0,144.279,144.3662,144.2528,144.34,104191.0
2020-07-09 10:40:00,165.49,165.81,165.47,165.81,209363.0,144.3313,144.6104,144.3139,144.6104,209363.0
2020-07-09 10:45:00,165.81,165.85,165.69,165.78,101358.0,144.6104,144.6453,144.5057,144.5842,101358.0
2020-07-09 10:50:00,165.78,165.81,165.69,165.81,232219.0,144.5842,144.6104,144.5057,144.6104,232219.0
2020-07-09 10:55:00,165.81,166.14,165.8,166.09,210720.0,144.6104,144.8982,144.6017,144.8546,210720.0
2020-07-09 11:00:00,166.09,166.16,166.0,166.11,197010.0,144.8546,144.9156,144.7761,144.872,197010.0
2020-07-09 11:05:00,166.12,166.14,165.87,165.92,86771.0,144.8808,144.8982,144.6627,144.7063,86771.0
2020-07-09 11:10:00,165.92,166.01,165.85,165.87,125879.0,144.7063,144.7848,144.6453,144.6627,125879.0
2020-07-09 11:15:00,165.87,166.1,165.86,166.09,223705.0,144.6627,144.8633,144.654,144.8546,223705.0
2020-07-09 11:20:00,166.09,166.1,165.93,165.94,186117.0,144.8546,144.8633,144.715,144.7238,186117.0
2020-07-09 11:25:00,165.94,166.1,165.93,165.99,149592.0,144.7238,144.8633,144.715,144.7674,149592.0
2020-07-09 11:30:00,165.99,166.06,165.96,165.99,177646.0,144.7674,144.8284,144.7412,144.7674,177646.0
2020-07-09 11:35:00,165.99,166.09,165.95,166.05,149300.0,144.7674,144.8546,144.7325,144.8197,149300.0
2020-07-09 11:40:00,166.03,166.11,166.01,166.05,112943.0,144.8023,144.872,144.7848,144.8197,112943.0
2020-07-09 11:45:00,166.06,166.12,166.0,166.02,34664.0,144.8284,144.8808,144.7761,144.7935,34664.0
2020-07-09 11:50:00,166.02,166.09,166.01,166.04,110679.0,144.7935,144.8546,144.7848,144.811,110679.0
2020-07-09 11:55:00,166.04,166.07,165.95,165.95,150371.0,144.811,144.8371,144.7325,144.7325,150371.0
2020-07-09 12:00:00,165.96,165.96,165.73,165.74,110323.0,144.7412,144.7412,144.5406,144.5493,110323.0
2020-07-09 12:05:00,165.74,165.79,165.72,165.77,48765.0,144.5493,144.5929,144.5319,144.5755,48765.0
2020-07-09 12:10:00,165.77,165.85,165.74,165.85,47363.0,144.5755,144.6453,144.5493,144.6453,47363.0
2020-07-09 12:15:00,165.84,165.85,165.76,165.81,29666.0,144.6366,144.6453,144.5668,144.6104,29666.0
2020-07-09 12:20:00,165.81,165.82,165.77,165.77,23492.0,144.6104,144.6191,144.5755,144.5755,23492.0
2020-07-09 12:25:00,165.78,165.87,165.76,165.81,39395.0,144.5842,144.6627,144.5668,144.6104,39395.0
2020-07-09 12:30:00,165.82,165.88,165.8,165.82,41704.0,144.6191,144.6714,144.6017,144.6191,41704.0
2020-07-09 12:35:00,165.84,165.9,165.83,165.89,19967.0,144.6366,144.6889,144.6278,144.6802,19967.0
2020-07-09 12:40:00,165.88,165.94,165.86,165.9,27450.0,144.6714,144.7238,144.654,144.6889,27450.0
2020-07-09 12:45:00,165.91,165.94,165.85,165.87,111818.0,144.6976,144.7238,144.6453,144.6627,111818.0
2020-07-09 12:50:00,165.87,165.95,165.85,165.94,67059.0,144.6627,144.7325,144.6453,144.7238,67059.0
2020-07-09 12:55:00,165.94,165.94,165.72,165.72,87637.0,144.7238,144.7238,144.5319,144.5319,87637.0
2020-07-09 13:00:00,165.72,166.82,165.68,166.58,621705.0,144.5319,145.4913,144.497,145.2819,621705.0
2020-07-09 13:05:00,166.6,166.7,166.51,166.6,207675.0,145.2994,145.3866,145.2209,145.2994,207675.0
2020-07-09 13:10:00,166.6,166.72,166.54,166.68,216920.0,145.2994,145.404,145.2471,145.3692,216920.0
2020-07-09 13:15:00,166.68,166.68,166.54,166.61,59446.0,145.3692,145.3692,145.2471,145.3081,59446.0
2020-07-09 13:20:00,166.61,166.78,166.61,166.76,50840.0,145.3081,145.4564,145.3081,145.4389,50840.0
2020-07-09 13:25:00,166.76,166.78,166.58,166.6,54304.0,145.4389,145.4564,145.2819,145.2994,54304.0
2020-07-09 13:30:00,166.61,166.76,166.6,166.75,55856.0,145.3081,145.4389,145.2994,145.4302,55856.0
2020-07-09 13:35:00,166.75,166.9,166.7,166.9,240610.0,145.4302,145.561,145.3866,145.561,240610.0
2020-07-09 13:40:00,166.89,167.05,166.85,167.05,182646.0,145.5523,145.6919,145.5174,145.6919,182646.0
2020-07-09 13:45:00,167.04,167.17,167.02,167.15,97346.0,145.6831,145.7965,145.6657,145.7791,97346.0
2020-07-09 13:50:00,167.16,167.32,167.09,167.25,94868.0,145.7878,145.9273,145.7267,145.8663,94868.0
2020-07-09 13:55:00,167.27,167.45,167.25,167.34,156700.0,145.8837,146.0407,145.8663,145.9448,156700.0
2020-07-09 14:00:00,167.35,167.41,167.06,167.12,258399.0,145.9535,146.0058,145.7006,145.7529,258399.0
2020-07-09 14:05:00,167.1,167.12,166.96,167.0,119233.0,145.7355,145.7529,145.6134,145.6482,119233.0
2020-07-09 14:10:00,166.99,167.1,166.98,167.09,84233.0,145.6395,145.7355,145.6308,145.7267,84233.0
2020-07-09 14:15:00,167.07,167.09,166.94,166.96,44166.0,145.7093,145.7267,145.5959,145.6134,44166.0
2020-07-09 14:20:00,166.96,166.99,166.91,166.96,159980.0,145.6134,145.6395,145.5698,145.6134,159980.0
2020-07-09 14:25:00,166.97,167.01,166.84,166.91,99533.0,145.6221,145.657,145.5087,145.5698,99533.0
2020-07-09 14:30:00,166.91,167.11,166.91,167.09,59227.0,145.5698,145.7442,145.5698,145.7267,59227.0
2020-07-09 14:35:00,167.09,167.11,167.02,167.1,32660.0,145.7267,145.7442,145.6657,145.7355,32660.0
2020-07-09 14:40:00,167.09,167.1,166.92,166.92,82234.0,145.7267,145.7355,145.5785,145.5785,82234.0
2020-07-09 14:45:00,166.92,167.02,166.91,166.93,96598.0,145.5785,145.6657,145.5698,145.5872,96598.0
2020-07-09 14:50:00,166.93,167.09,166.93,167.06,106741.0,145.5872,145.7267,145.5872,145.7006,106741.0
2020-07-09 14:55:00,167.06,167.2,167.04,167.14,140168.0,145.7006,145.8227,145.6831,145.7703,140168.0
2020-07-09 15:00:00,167.15,167.29,167.04,167.2,119324.0,145.7791,145.9012,145.6831,145.8227,119324.0
2020-07-09 15:05:00,167.2,167.2,167.06,167.13,99003.0,145.8227,145.8227,145.7006,145.7616,99003.0
2020-07-09 15:10:00,167.12,167.16,166.99,167.05,90598.0,145.7529,145.7878,145.6395,145.6919,90598.0
2020-07-09 15:15:00,167.04,167.16,167.02,167.12,40762.0,145.6831,145.7878,145.6657,145.7529,40762.0
2020-07-09 15:20:00,167.12,167.17,167.11,167.12,79341.0,145.7529,145.7965,145.7442,145.7529,79341.0
2020-07-09 15:25:00,167.12,167.2,167.09,167.17,185015.0,145.7529,145.8227,145.7267,145.7965,185015.0
2020-07-09 15:30:00,167.18,167.23,167.14,167.19,152975.0,145.8052,145.8488,145.7703,145.814,152975.0
2020-07-09 15:35:00,167.19,167.22,167.12,167.12,139098.0,145.814,145.8401,145.7529,145.7529,139098.0
2020-07-09 15:40:00,167.12,167.18,167.08,167.12,89366.0,145.7529,145.8052,145.718,145.7529,89366.0
2020-07-09 15:45:00,167.11,167.13,166.98,167.08,624714.0,145.7442,145.7616,145.6308,145.718,624714.0
2020-07-09 15:50:00,167.08,167.19,167.01,167.09,306553.0,145.718,145.814,145.657,145.7267,306553.0
2020-07-09 15:55:00,167.09,167.17,167.08,167.16,390834.0,145.7267,145.7965,145.718,145.7878,390834.0
2020-07-10 09:30:00,167.95,168.17,167.83,168.14,316678.0,146.4768,146.6687,146.3721,146.6425,316678.0
2020-07-10 09:35:00,168.16,168.2,167.85,167.88,114403.0,146.6599,146.6948,146.3896,146.4157,114403.0
2020-07-10 09:40:00,167.86,167.88,167.66,167.75,169254.0,146.3983,146.4157,146.2239,146.3024,169254.0
2020-07-10 09:45:00,167.75,167.95,167.69,167.93,180108.0,146.3024,146.4768,146.25,146.4593,180108.0
2020-07-10 09:50:00,167.93,168.05,167.89,168.03,207119.0,146.4593,146.564,146.4245,146.5466,207119.0
2020-07-10 09:55:00,168.04,168.05,167.89,167.91,94992.0,146.5553,146.564,146.4245,146.4419,94992.0
2020-07-10 10:00:00,167.91,168.16,167.91,168.13,543438.0,146.4419,146.6599,146.4419,146.6338,543438.0
2020-07-10 10:05:00,168.12,168.21,167.97,167.98,201550.0,146.625,146.7035,146.4942,146.5029,201550.0
2020-07-10 10:10:00,167.98,167.99,167.86,167.87,124942.0,146.5029,146.5117,146.3983,146.407,124942.0
2020-07-10 10:15:00,167.86,168.01,167.83,168.01,62611.0,146.3983,146.5291,146.3721,146.5291,62611.0
2020-07-10 10:20:00,168.01,168.03,167.89,167.99,62131.0,146.5291,146.5466,146.4245,146.5117,62131.0
2020-07-10 10:25:00,168.0,168.03,167.74,167.81,117927.0,146.5204,146.5466,146.2936,146.3547,117927.0
2020-07-10 10:30:00,167.81,167.87,167.64,167.72,92005.0,146.3547,146.407,146.2064,146.2762,92005.0
2020-07-10 10:35:00,167.7,167.84,167.68,167.71,84735.0,146.2587,146.3808,146.2413,146.2675,84735.0
2020-07-10 10:40:00,167.69,167.79,167.63,167.64,83755.0,146.25,146.3372,146.1977,146.2064,83755.0
2020-07-10 10:45:00,167.63,167.76,167.62,167.71,227289.0,146.1977,146.3111,146.189,146.2675,227289.0
2020-07-10 10:50:00,167.72,167.74,167.57,167.62,130540.0,146.2762,146.2936,146.1454,146.189,130540.0
2020-07-10 10:55:00,167.63,167.82,167.62,167.72,145057.0,146.1977,146.3634,146.189,146.2762,145057.0
2020-07-10 11:00:00,167.73,167.85,167.73,167.8,64595.0,146.2849,146.3896,146.2849,146.346,64595.0
2020-07-10 11:05:00,167.81,167.85,167.7,167.7,37994.0,146.3547,146.3896,146.2587,146.2587,37994.0
2020-07-10 11:10:00,167.7,167.74,167.63,167.65,79497.0,146.2587,146.2936,146.1977,146.2151,79497.0
2020-07-10 11:15:00,167.64,167.68,167.53,167.54,90670.0,146.2064,146.2413,146.1105,146.1192,90670.0
2020-07-10 11:20:00,167.55,167.55,167.35,167.42,93214.0,146.1279,146.1279,145.9535,146.0145,93214.0
2020-07-10 11:25:00,167.43,167.5,167.38,167.47,32783.0,146.0233,146.0843,145.9797,146.0582,32783.0
2020-07-10 11:30:00,167.48,167.59,167.41,167.56,42679.0,146.0669,146.1628,146.0058,146.1366,42679.0
2020-07-10 11:35:00,167.55,167.58,167.47,167.49,26384.0,146.1279,146.1541,146.0582,146.0756,26384.0
2020-07-10 11:40:00,167.49,167.5,167.36,167.39,36256.0,146.0756,146.0843,145.9622,145.9884,36256.0
2020-07-10 11:45:00,167.4,167.49,167.36,167.36,39580.0,145.9971,146.0756,145.9622,145.9622,39580.0
2020-07-10 11:50:00,167.36,167.36,167.23,167.23,107306.0,145.9622,145.9622,145.8488,145.8488,107306.0
2020-07-10 11:55:00,167.23,167.33,167.16,167.16,91701.0,145.8488,145.9361,145.7878,145.7878,91701.0
2020-07-10 12:00:00,167.15,167.17,167.02,167.05,235629.0,145.7791,145.7965,145.6657,145.6919,235629.0
2020-07-10 12:05:00,167.06,167.08,166.86,166.86,84414.0,145.7006,145.718,145.5261,145.5261,84414.0
2020-07-10 12:10:00,166.86,167.0,166.85,166.97,61203.0,145.5261,145.6482,145.5174,145.6221,61203.0
2020-07-10 12:15:00,166.96,167.01,166.89,167.01,45313.0,145.6134,145.657,145.5523,145.657,45313.0
2020-07-10 12:20:00,167.01,167.17,166.97,167.16,106462.0,145.657,145.7965,145.6221,145.7878,106462.0
2020-07-10 12:25:00,167.16,167.17,167.08,167.08,86506.0,145.7878,145.7965,145.718,145.718,86506.0
2020-07-10 12:30:00,167.09,167.13,167.06,167.11,56932.0,145.7267,145.7616,145.7006,145.7442,56932.0
2020-07-10 12:35:00,167.11,167.16,166.92,166.95,89987.0,145.7442,145.7878,145.5785,145.6046,89987.0
2020-07-10 12:40:00,166.95,167.07,166.89,166.89,52052.0,145.6046,145.7093,145.5523,145.5523,52052.0
2020-07-10 12:45:00,166.89,166.9,166.75,166.81,80070.0,145.5523,145.561,145.4302,145.4825,80070.0
2020-07-10 12:50:00,166.81,166.84,166.73,166.73,58650.0,145.4825,145.5087,145.4128,145.4128,58650.0
2020-07-10 12:55:00,166.71,166.76,166.61,166.73,66046.0,145.3953,145.4389,145.3081,145.4128,66046.0
2020-07-10 13:00:00,166.73,166.83,166.73,166.83,41973.0,145.4128,145.5,145.4128,145.5,41973.0
2020-07-10 13:05:00,166.82,166.88,166.79,166.8,28596.0,145.4913,145.5436,145.4651,145.4738,28596.0
2020-07-10 13:10:00,166.8,166.86,166.77,166.85,60667.0,145.4738,145.5261,145.4477,145.5174,60667.0
2020-07-10 13:15:00,166.84,166.84,166.75,166.84,50456.0,145.5087,145.5087,145.4302,145.5087,50456.0
2020-07-10 13:20:00,166.84,166.85,166.76,166.82,66693.0,145.5087,145.5174,145.4389,145.4913,66693.0
2020-07-10 13:25:00,166.82,166.9,166.79,166.8,28119.0,145.4913,145.561,145.4651,145.4738,28119.0
2020-07-10 13:30:00,166.8,166.87,166.8,166.85,48950.0,145.4738,145.5349,145.4738,145.5174,48950.0
2020-07-10 13:35:00,166.86,166.9,166.82,166.83,49647.0,145.5261,145.561,145.4913,145.5,49647.0
2020-07-10 13:40:00,166.83,166.84,166.72,166.78,33421.0,145.5,145.5087,145.404,145.4564,33421.0
2020-07-10 13:45:00,166.78,166.81,166.64,166.67,46092.0,145.4564,145.4825,145.3343,145.3604,46092.0
2020-07-10 13:50:00,166.66,166.71,166.6,166.64,58378.0,145.3517,145.3953,145.2994,145.3343,58378.0
2020-07-10 13:55:00,166.65,166.67,166.61,166.64,62407.0,145.343,145.3604,145.3081,145.3343,62407.0
2020-07-10 14:00:00,166.64,166.7,166.58,166.6,109981.0,145.3343,145.3866,145.2819,145.2994,109981.0
2020-07-10 14:05:00,166.61,166.65,166.6,166.62,49298.0,145.3081,145.343,145.2994,145.3168,49298.0
2020-07-10 14:10:00,166.63,166.64,166.57,166.59,48977.0,145.3256,145.3343,145.2732,145.2907,48977.0
2020-07-10 14:15:00,166.58,166.62,166.51,166.6,45720.0,145.2819,145.3168,145.2209,145.2994,45720.0
2020-07-10 14:20:00,166.6,166.67,166.58,166.58,22164.0,145.2994,145.3604,145.2819,145.2819,22164.0
2020-07-10 14:25:00,166.58,166.61,166.52,166.52,42510.0,145.2819,145.3081,145.2296,145.2296,42510.0
2020-07-10 14:30:00,166.52,166.55,166.48,166.51,52260.0,145.2296,145.2558,145.1947,145.2209,52260.0
2020-07-10 14:35:00,166.51,166.56,166.43,166.46,65809.0,145.2209,145.2645,145.1511,145.1773,65809.0
2020-07-10 14:40:00,166.47,166.54,166.41,166.53,196095.0,145.186,145.2471,145.1337,145.2383,196095.0
2020-07-10 14:45:00,166.52,166.56,166.46,166.47,68920.0,145.2296,145.2645,145.1773,145.186,68920.0
2020-07-10 14:50:00,166.47,166.48,166.38,166.45,53130.0,145.186,145.1947,145.1075,145.1686,53130.0
2020-07-10 14:55:00,166.46,166.53,166.38,166.52,125540.0,145.1773,145.2383,145.1075,145.2296,125540.0
2020-07-10 15:00:00,166.53,166.65,166.51,166.51,92022.0,145.2383,145.343,145.2209,145.2209,92022.0
2020-07-10 15:05:00,166.51,166.51,166.43,166.48,92961.0,145.2209,145.2209,145.1511,145.1947,92961.0
2020-07-10 15:10:00,166.48,166.48,166.38,166.4,52360.0,145.1947,145.1947,145.1075,145.125,52360.0
2020-07-10 15:15:00,166.41,166.43,166.38,166.39,26097.0,145.1337,145.1511,145.1075,145.1162,26097.0
2020-07-10 15:20:00,166.39,166.39,166.31,166.31,53856.0,145.1162,145.1162,145.0465,145.0465,53856.0
2020-07-10 15:25:00,166.31,166.33,166.23,166.31,78230.0,145.0465,145.0639,144.9767,145.0465,78230.0
2020-07-10 15:30:00,166.3,166.36,166.25,166.27,90547.0,145.0377,145.0901,144.9941,145.0116,90547.0
2020-07-10 15:35:00,166.27,166.29,166.16,166.25,136177.0,145.0116,145.029,144.9156,144.9941,136177.0
2020-07-10 15:40:00,166.26,166.33,166.23,166.3,55485.0,145.0029,145.0639,144.9767,145.0377,55485.0
2020-07-10 15:45:00,166.3,166.34,166.21,166.22,156915.0,145.0377,145.0726,144.9592,144.968,156915.0
2020-07-10 15:50:00,166.22,166.29,166.21,166.26,294370.0,144.968,145.029,144.9592,145.0029,294370.0
2020-07-10 15:55:00,166.26,166.32,166.23,166.31,205976.0,145.0029,145.0552,144.9767,145.0465,205976.0
2020-07-13 09:30:00,165.5,165.57,165.32,165.42,166053.0,144.34,144.4011,144.183,144.2703,166053.0
2020-07-13 09:35:00,165.41,165.42,165.27,165.29,273855.0,144.2615,144.2703,144.1394,144.1569,273855.0
2020-07-13 09:40:00,165.28,165.45,165.23,165.43,81762.0,144.1482,144.2964,144.1045,144.279,81762.0
2020-07-13 09:45:00,165.43,165.6,165.38,165.51,74952.0,144.279,144.4272,144.2354,144.3487,74952.0
2020-07-13 09:50:00,165.51,165.54,165.41,165.47,74205.0,144.3487,144.3749,144.2615,144.3139,74205.0
2020-07-13 09:55:00,165.48,165.65,165.35,165.65,40606.0,144.3226,144.4708,144.2092,144.4708,40606.0
2020-07-13 10:00:00,165.64,165.68,165.43,165.67,98059.0,144.4621,144.497,144.279,144.4883,98059.0
2020-07-13 10:05:00,165.66,165.76,165.65,165.69,65178.0,144.4796,144.5668,144.4708,144.5057,65178.0
2020-07-13 10:10:00,165.68,165.69,165.58,165.63,22783.0,144.497,144.5057,144.4098,144.4534,22783.0
2020-07-13 10:15:00,165.61,165.64,165.52,165.52,115912.0,144.436,144.4621,144.3575,144.3575,115912.0
2020-07-13 10:20:00,165.5,165.66,165.47,165.63,77443.0,144.34,144.4796,144.3139,144.4534,77443.0
2020-07-13 10:25:00,165.63,165.73,165.53,165.73,64576.0,144.4534,144.5406,144.3662,144.5406,64576.0
2020-07-13 10:30:00,165.73,165.94,165.62,165.77,231421.0,144.5406,144.7238,144.4447,144.5755,231421.0
2020-07-13 10:35:00,165.75,165.84,165.75,165.8,52772.0,144.5581,144.6366,144.5581,144.6017,52772.0
2020-07-13 10:40:00,165.81,166.06,165.8,166.0,114431.0,144.6104,144.8284,144.6017,144.7761,114431.0
2020-07-13 10:45:00,166.0,166.02,165.8,165.81,71020.0,144.7761,144.7935,144.6017,144.6104,71020.0
2020-07-13 10:50:00,165.8,165.87,165.79,165.84,58756.0,144.6017,144.6627,144.5929,144.6366,58756.0
2020-07-13 10:55:00,165.85,165.86,165.75,165.77,93421.0,144.6453,144.654,144.5581,144.5755,93421.0
2020-07-13 11:00:00,165.76,165.76,165.66,165.67,158324.0,144.5668,144.5668,144.4796,144.4883,158324.0
2020-07-13 11:05:00,165.67,165.78,165.67,165.78,250427.0,144.4883,144.5842,144.4883,144.5842,250427.0
2020-07-13 11:10:00,165.78,165.9,165.73,165.88,93014.0,144.5842,144.6889,144.5406,144.6714,93014.0
2020-07-13 11:15:00,165.88,165.9,165.76,165.8,201517.0,144.6714,144.6889,144.5668,144.6017,201517.0
2020-07-13 11:20:00,165.78,165.79,165.7,165.72,121214.0,144.5842,144.5929,144.5145,144.5319,121214.0
2020-07-13 11:25:00,165.72,165.74,165.69,165.72,80159.0,144.5319,144.5493,144.5057,144.5319,80159.0
2020-07-13 11:30:00,165.71,165.85,165.7,165.79,26522.0,144.5232,144.6453,144.5145,144.5929,26522.0
2020-07-13 11:35:00,165.8,165.83,165.78,165.79,36366.0,144.6017,144.6278,144.5842,144.5929,36366.0
2020-07-13 11:40:00,165.8,165.87,165.78,165.85,27438.0,144.6017,144.6627,144.5842,144.6453,27438.0
2020-07-13 11:45:00,165.85,165.91,165.81,165.86,43826.0,144.6453,144.6976,144.6104,144.654,43826.0
2020-07-13 11:50:00,165.86,165.93,165.86,165.91,43314.0,144.654,144.715,144.654,144.6976,43314.0
2020-07-13 11:55:00,165.92,166.01,165.91,166.0,39391.0,144.7063,144.7848,144.6976,144.7761,39391.0
2020-07-13 12:00:00,166.0,166.1,166.0,166.04,53407.0,144.7761,144.8633,144.7761,144.811,53407.0
2020-07-13 12:05:00,166.04,166.23,166.04,166.18,50931.0,144.811,144.9767,144.811,144.9331,50931.0
2020-07-13 12:10:00,166.18,166.28,166.18,166.2,24240.0,144.9331,145.0203,144.9331,144.9505,24240.0
2020-07-13 12:15:00,166.2,166.22,166.07,166.07,31375.0,144.9505,144.968,144.8371,144.8371,31375.0
2020-07-13 12:20:00,166.05,166.1,165.98,166.01,57341.0,144.8197,144.8633,144.7587,144.7848,57341.0
2020-07-13 12:25:00,166.05,166.12,166.0,166.09,51211.0,144.8197,144.8808,144.7761,144.8546,51211.0
2020-07-13 12:30:00,166.1,166.15,166.02,166.09,23583.0,144.8633,144.9069,144.7935,144.8546,23583.0
2020-07-13 12:35:00,166.13,166.22,166.13,166.16,19476.0,144.8895,144.968,144.8895,144.9156,19476.0
2020-07-13 12:40:00,166.18,166.22,166.16,166.2,12976.0,144.9331,144.968,144.9156,144.9505,12976.0
2020-07-13 12:45:00,166.21,166.28,166.19,166.26,28522.0,144.9592,145.0203,144.9418,145.0029,28522.0
2020-07-13 12:50:00,166.27,166.29,166.19,166.24,55942.0,145.0116,145.029,144.9418,144.9854,55942.0
2020-07-13 12:55:00,166.23,166.23,166.15,166.21,61031.0,144.9767,144.9767,144.9069,144.9592,61031.0
2020-07-13 13:00:00,166.2,166.28,166.16,166.27,97963.0,144.9505,145.0203,144.9156,145.0116,97963.0
2020-07-13 13:05:00,166.27,166.27,166.22,166.22,33903.0,145.0116,145.0116,144.968,144.968,33903.0
2020-07-13 13:10:00,166.23,166.23,166.17,166.18,45185.0,144.9767,144.9767,144.9244,144.9331,45185.0
2020-07-13 13:15:00,166.17,166.19,166.13,166.16,67630.0,144.9244,144.9418,144.8895,144.9156,67630.0
2020-07-13 13:20:00,166.15,166.17,166.09,166.12,58933.0,144.9069,144.9244,144.8546,144.8808,58933.0
2020-07-13 13:25:00,166.13,166.23,166.12,166.17,104961.0,144.8895,144.9767,144.8808,144.9244,104961.0
2020-07-13 13:30:00,166.16,166.2,166.12,166.18,109716.0,144.9156,144.9505,144.8808,144.9331,109716.0
2020-07-13 13:35:00,166.18,166.23,166.16,166.22,90652.0,144.9331,144.9767,144.9156,144.968,90652.0
2020-07-13 13:40:00,166.22,166.24,166.18,166.18,54202.0,144.968,144.9854,144.9331,144.9331,54202.0
2020-07-13 13:45:00,166.17,166.24,166.12,166.13,102439.0,144.9244,144.9854,144.8808,144.8895,102439.0
2020-07-13 13:50:00,166.13,166.17,166.09,166.1,47993.0,144.8895,144.9244,144.8546,144.8633,47993.0
2020-07-13 13:55:00,166.11,166.17,166.1,166.12,41702.0,144.872,144.9244,144.8633,144.8808,41702.0
2020-07-13 14:00:00,166.12,166.19,166.12,166.17,45993.0,144.8808,144.9418,144.8808,144.9244,45993.0
2020-07-13 14:05:00,166.18,166.25,166.14,166.18,61284.0,144.9331,144.9941,144.8982,144.9331,61284.0
2020-07-13 14:10:00,166.18,166.27,166.13,166.2,60216.0,144.9331,145.0116,144.8895,144.9505,60216.0
2020-07-13 14:15:00,166.2,166.21,166.09,166.17,65494.0,144.9505,144.9592,144.8546,144.9244,65494.0
2020-07-13 14:20:00,166.17,166.27,166.17,166.24,34450.0,144.9244,145.0116,144.9244,144.9854,34450.0
2020-07-13 14:25:00,166.24,166.28,166.22,166.25,26781.0,144.9854,145.0203,144.968,144.9941,26781.0
2020-07-13 14:30:00,166.26,166.39,166.25,166.32,34323.0,145.0029,145.1162,144.9941,145.0552,34323.0
2020-07-13 14:35:00,166.33,166.36,166.31,166.35,31126.0,145.0639,145.0901,145.0465,145.0813,31126.0
2020-07-13 14:40:00,166.35,166.38,166.3,166.33,37793.0,145.0813,145.1075,145.0377,145.0639,37793.0
2020-07-13 14:45:00,166.34,166.38,166.27,166.29,43998.0,145.0726,145.1075,145.0116,145.029,43998.0
2020-07-13 14:50:00,166.31,166.35,166.29,166.31,32888.0,145.0465,145.0813,145.029,145.0465,32888.0
2020-07-13 14:55:00,166.33,166.38,166.26,166.28,143033.0,145.0639,145.1075,145.0029,145.0203,143033.0
2020-07-13 15:00:00,166.28,166.36,166.23,166.25,227108.0,145.0203,145.0901,144.9767,144.9941,227108.0
2020-07-13 15:05:00,166.24,166.43,166.21,166.36,208282.0,144.9854,145.1511,144.9592,145.0901,208282.0
2020-07-13 15:10:00,166.36,166.36,166.26,166.31,42986.0,145.0901,145.0901,145.0029,145.0465,42986.0
2020-07-13 15:15:00,166.33,166.39,166.26,166.36,91653.0,145.0639,145.1162,145.0029,145.0901,91653.0
2020-07-13 15:20:00,166.36,166.41,166.3,166.41,47627.0,145.0901,145.1337,145.0377,145.1337,47627.0
2020-07-13 15:25:00,166.42,166.47,166.39,166.47,125002.0,145.1424,145.186,145.1162,145.186,125002.0
2020-07-13 15:30:00,166.46,166.67,166.45,166.66,166813.0,145.1773,145.3604,145.1686,145.3517,166813.0
2020-07-13 15:35:00,166.66,166.76,166.61,166.74,138060.0,145.3517,145.4389,145.3081,145.4215,138060.0
2020-07-13 15:40:00,166.72,166.74,166.58,166.68,189492.0,145.404,145.4215,145.2819,145.3692,189492.0
2020-07-13 15:45:00,166.68,166.95,166.68,166.92,173153.0,145.3692,145.6046,145.3692,145.5785,173153.0
2020-07-13 15:50:00,166.92,166.96,166.85,166.86,285129.0,145.5785,145.6134,145.5174,145.5261,285129.0
2020-07-13 15:55:00,166.86,166.89,166.78,166.88,459850.0,145.5261,145.5523,145.4564,145.5436,459850.0
2020-07-14 09:30:00,167.93,168.14,167.87,167.93,326385.0,146.4593,146.6425,146.407,146.4593,326385.0
2020-07-14 09:35:00,167.93,168.01,167.76,167.77,208794.0,146.4593,146.5291,146.3111,146.3198,208794.0
2020-07-14 09:40:00,167.78,167.85,167.56,167.71,182445.0,146.3285,146.3896,146.1366,146.2675,182445.0
2020-07-14 09:45:00,167.72,167.85,167.7,167.79,67212.0,146.2762,146.3896,146.2587,146.3372,67212.0
2020-07-14 09:50:00,167.78,168.02,167.76,167.95,101808.0,146.3285,146.5378,146.3111,146.4768,101808.0
2020-07-14 09:55:00,167.96,168.02,167.72,167.72,95897.0,146.4855,146.5378,146.2762,146.2762,95897.0
2020-07-14 10:00:00,167.74,167.87,167.71,167.87,85753.0,146.2936,146.407,146.2675,146.407,85753.0
2020-07-14 10:05:00,167.87,168.08,167.8,168.08,127734.0,146.407,146.5902,146.346,146.5902,127734.0
2020-07-14 10:10:00,168.08,168.09,167.91,167.95,131248.0,146.5902,146.5989,146.4419,146.4768,131248.0
2020-07-14 10:15:00,167.96,167.96,167.8,167.84,65256.0,146.4855,146.4855,146.346,146.3808,65256.0
2020-07-14 10:20:00,167.84,167.85,167.64,167.7,102059.0,146.3808,146.3896,146.2064,146.2587,102059.0
2020-07-14 10:25:00,167.69,167.83,167.68,167.75,54754.0,146.25,146.3721,146.2413,146.3024,54754.0
2020-07-14 10:30:00,167.72,167.72,167.6,167.61,131437.0,146.2762,146.2762,146.1715,146.1803,131437.0
2020-07-14 10:35:00,167.61,167.68,167.53,167.66,103450.0,146.1803,146.2413,146.1105,146.2239,103450.0
2020-07-14 10:40:00,167.65,167.71,167.58,167.59,98796.0,146.2151,146.2675,146.1541,146.1628,98796.0
2020-07-14 10:45:00,167.59,167.67,167.48,167.56,100781.0,146.1628,146.2326,146.0669,146.1366,100781.0
2020-07-14 10:50:00,167.54,167.57,167.45,167.45,85498.0,146.1192,146.1454,146.0407,146.0407,85498.0
2020-07-14 10:55:00,167.46,167.63,167.43,167.58,147260.0,146.0494,146.1977,146.0233,146.1541,147260.0
2020-07-14 11:00:00,167.58,167.64,167.44,167.53,182583.0,146.1541,146.2064,146.032,146.1105,182583.0
2020-07-14 11:05:00,167.53,167.65,167.39,167.54,107755.0,146.1105,146.2151,145.9884,146.1192,107755.0
2020-07-14 11:10:00,167.53,167.69,167.49,167.68,106954.0,146.1105,146.25,146.0756,146.2413,106954.0
2020-07-14 11:15:00,167.68,167.74,167.61,167.63,103190.0,146.2413,146.2936,146.1803,146.1977,103190.0
2020-07-14 11:20:00,167.62,167.67,167.55,167.65,72901.0,146.189,146.2326,146.1279,146.2151,72901.0
2020-07-14 11:25:00,167.66,167.73,167.58,167.64,46293.0,146.2239,146.2849,146.1541,146.2064,46293.0
2020-07-14 11:30:00,167.64,167.73,167.49,167.5,63233.0,146.2064,146.2849,146.0756,146.0843,63233.0
2020-07-14 11:35:00,167.54,167.7,167.54,167.7,42687.0,146.1192,146.2587,146.1192,146.2587,42687.0
2020-07-14 11:40:00,167.7,167.72,167.62,167.64,30224.0,146.2587,146.2762,146.189,146.2064,30224.0
2020-07-14 11:45:00,167.63,167.73,167.58,167.59,47665.0,146.1977,146.2849,146.1541,146.1628,47665.0
2020-07-14 11:50:00,167.59,167.74,167.58,167.74,32604.0,146.1628,146.2936,146.1541,146.2936,32604.0
2020-07-14 11:55:00,167.72,167.78,167.7,167.73,22482.0,146.2762,146.3285,146.2587,146.2849,22482.0
2020-07-14 12:00:00,167.73,167.85,167.69,167.8,37697.0,146.2849,146.3896,146.25,146.346,37697.0
2020-07-14 12:05:00,167.8,167.89,167.79,167.87,44531.0,146.346,146.4245,146.3372,146.407,44531.0
2020-07-14 12:10:00,167.86,167.91,167.85,167.89,24308.0,146.3983,146.4419,146.3896,146.4245,24308.0
2020-07-14 12:15:00,167.89,167.9,167.74,167.75,41337.0,146.4245,146.4332,146.2936,146.3024,41337.0
2020-07-14 12:20:00,167.75,167.77,167.64,167.7,54085.0,146.3024,146.3198,146.2064,146.2587,54085.0
2020-07-14 12:25:00,167.68,167.8,167.68,167.79,28261.0,146.2413,146.346,146.2413,146.3372,28261.0
2020-07-14 12:30:00,167.79,167.79,167.71,167.72,21174.0,146.3372,146.3372,146.2675,146.2762,21174.0
2020-07-14 12:35:00,167.71,167.87,167.66,167.84,33387.0,146.2675,146.407,146.2239,146.3808,33387.0
2020-07-14 12:40:00,167.82,167.87,167.77,167.86,21646.0,146.3634,146.407,146.3198,146.3983,21646.0
2020-07-14 12:45:00,167.85,167.85,167.77,167.79,43842.0,146.3896,146.3896,146.3198,146.3372,43842.0
2020-07-14 12:50:00,167.8,167.84,167.77,167.83,47316.0,146.346,146.3808,146.3198,146.3721,47316.0
2020-07-14 12:55:00,167.84,167.88,167.81,167.84,17716.0,146.3808,146.4157,146.3547,146.3808,17716.0
2020-07-14 13:00:00,167.84,167.91,167.81,167.82,50380.0,146.3808,146.4419,146.3547,146.3634,50380.0
2020-07-14 13:05:00,167.8,167.87,167.75,167.87,32946.0,146.346,146.407,146.3024,146.407,32946.0
2020-07-14 13:10:00,167.87,167.89,167.71,167.73,37140.0,146.407,146.4245,146.2675,146.2849,37140.0
2020-07-14 13:15:00,167.71,167.77,167.68,167.7,40456.0,146.2675,146.3198,146.2413,146.2587,40456.0
2020-07-14 13:20:00,167.7,167.73,167.63,167.72,21757.0,146.2587,146.2849,146.1977,146.2762,21757.0
2020-07-14 13:25:00,167.71,167.74,167.69,167.7,15669.0,146.2675,146.2936,146.25,146.2587,15669.0
2020-07-14 13:30:00,167.71,167.72,167.57,167.62,36203.0,146.2675,146.2762,146.1454,146.189,36203.0
2020-07-14 13:35:00,167.62,167.72,167.6,167.68,45542.0,146.189,146.2762,146.1715,146.2413,45542.0
2020-07-14 13:40:00,167.69,167.74,167.67,167.74,27964.0,146.25,146.2936,146.2326,146.2936,27964.0
2020-07-14 13:45:00,167.73,167.74,167.66,167.7,24870.0,146.2849,146.2936,146.2239,146.2587,24870.0
2020-07-14 13:50:00,167.71,167.72,167.68,167.7,286267.0,146.2675,146.2762,146.2413,146.2587,286267.0
2020-07-14 13:55:00,167.7,167.88,167.67,167.84,216924.0,146.2587,146.4157,146.2326,146.3808,216924.0
2020-07-14 14:00:00,167.83,167.84,167.72,167.76,38739.0,146.3721,146.3808,146.2762,146.3111,38739.0
2020-07-14 14:05:00,167.77,167.85,167.76,167.77,23285.0,146.3198,146.3896,146.3111,146.3198,23285.0
2020-07-14 14:10:00,167.77,167.79,167.73,167.76,67266.0,146.3198,146.3372,146.2849,146.3111,67266.0
2020-07-14 14:15:00,167.75,167.79,167.7,167.72,25879.0,146.3024,146.3372,146.2587,146.2762,25879.0
2020-07-14 14:20:00,167.71,167.72,167.59,167.6,27638.0,146.2675,146.2762,146.1628,146.1715,27638.0
2020-07-14 14:25:00,167.6,167.67,167.51,167.51,46005.0,146.1715,146.2326,146.093,146.093,46005.0
2020-07-14 14:30:00,167.5,167.55,167.47,167.53,55151.0,146.0843,146.1279,146.0582,146.1105,55151.0
2020-07-14 14:35:00,167.51,167.54,167.37,167.43,67904.0,146.093,146.1192,145.9709,146.0233,67904.0
2020-07-14 14:40:00,167.41,167.52,167.41,167.45,34158.0,146.0058,146.1018,146.0058,146.0407,34158.0
2020-07-14 14:45:00,167.44,167.56,167.38,167.52,63205.0,146.032,146.1366,145.9797,146.1018,63205.0
2020-07-14 14:50:00,167.52,167.53,167.32,167.34,69384.0,146.1018,146.1105,145.9273,145.9448,69384.0
2020-07-14 14:55:00,167.34,167.46,167.31,167.44,114297.0,145.9448,146.0494,145.9186,146.032,114297.0
2020-07-14 15:00:00,167.44,167.45,167.25,167.34,170754.0,146.032,146.0407,145.8663,145.9448,170754.0
2020-07-14 15:05:00,167.33,167.37,167.23,167.31,73658.0,145.9361,145.9709,145.8488,145.9186,73658.0
2020-07-14 15:10:00,167.31,167.38,167.26,167.3,51764.0,145.9186,145.9797,145.875,145.9099,51764.0
2020-07-14 15:15:00,167.31,167.36,167.3,167.32,42809.0,145.9186,145.9622,145.9099,145.9273,42809.0
2020-07-14 15:20:00,167.31,167.35,167.29,167.31,18132.0,145.9186,145.9535,145.9012,145.9186,18132.0
2020-07-14 15:25:00,167.32,167.33,167.25,167.27,65839.0,145.9273,145.9361,145.8663,145.8837,65839.0
2020-07-14 15:30:00,167.26,167.32,167.21,167.27,159677.0,145.875,145.9273,145.8314,145.8837,159677.0
2020-07-14 15:35:00,167.28,167.33,167.17,167.17,124161.0,145.8924,145.9361,145.7965,145.7965,124161.0
2020-07-14 15:40:00,167.17,167.18,167.11,167.16,61152.0,145.7965,145.8052,145.7442,145.7878,61152.0
2020-07-14 15:45:00,167.15,167.15,167.05,167.06,447338.0,145.7791,145.7791,145.6919,145.7006,447338.0
2020-07-14 15:50:00,167.05,167.1,166.98,167.01,574021.0,145.6919,145.7355,145.6308,145.657,574021.0
2020-07-14 15:55:00,167.02,167.14,167.01,167.11,1034953.0,145.6657,145.7703,145.657,145.7442,1034953.0
2020-07-15 09:30:00,165.92,166.04,165.86,166.02,162384.0,144.7063,144.811,144.654,144.7935,162384.0
2020-07-15 09:35:00,166.01,166.19,165.91,166.11,253671.0,144.7848,144.9418,144.6976,144.872,253671.0
2020-07-15 09:40:00,166.1,166.11,165.86,165.86,81115.0,144.8633,144.872,144.654,144.654,81115.0
2020-07-15 09:45:00,165.86,166.07,165.82,166.02,96351.0,144.654,144.8371,144.6191,144.7935,96351.0
2020-07-15 09:50:00,166.03,166.39,166.0,166.28,79802.0,144.8023,145.1162,144.7761,145.0203,79802.0
2020-07-15 09:55:00,166.27,166.3,166.16,166.26,98350.0,145.0116,145.0377,144.9156,145.0029,98350.0
2020-07-15 10:00:00,166.24,166.44,166.24,166.39,73591.0,144.9854,145.1598,144.9854,145.1162,73591.0
2020-07-15 10:05:00,166.36,166.4,166.3,166.36,65796.0,145.0901,145.125,145.0377,145.0901,65796.0
2020-07-15 10:10:00,166.36,166.46,166.32,166.45,68288.0,145.0901,145.1773,145.0552,145.1686,68288.0
2020-07-15 10:15:00,166.44,166.52,166.3,166.36,79865.0,145.1598,145.2296,145.0377,145.0901,79865.0
2020-07-15 10:20:00,166.35,166.39,166.27,166.28,60471.0,145.0813,145.1162,145.0116,145.0203,60471.0
2020-07-15 10:25:00,166.29,166.33,166.16,166.18,98623.0,145.029,145.0639,144.9156,144.9331,98623.0
2020-07-15 10:30:00,166.18,166.29,166.12,166.24,90349.0,144.9331,145.029,144.8808,144.9854,90349.0
2020-07-15 10:35:00,166.24,166.35,166.2,166.34,56938.0,144.9854,145.0813,144.9505,145.0726,56938.0
2020-07-15 10:40:00,166.34,166.34,166.22,166.22,41456.0,145.0726,145.0726,144.968,144.968,41456.0
2020-07-15 10:45:00,166.22,166.22,166.05,166.11,94395.0,144.968,144.968,144.8197,144.872,94395.0
2020-07-15 10:50:00,166.11,166.15,166.07,166.12,114891.0,144.872,144.9069,144.8371,144.8808,114891.0
2020-07-15 10:55:00,166.12,166.16,166.04,166.16,564647.0,144.8808,144.9156,144.811,144.9156,564647.0
2020-07-15 11:00:00,166.15,166.31,166.13,166.26,58224.0,144.9069,145.0465,144.8895,145.0029,58224.0
2020-07-15 11:05:00,166.26,166.34,166.19,166.19,81038.0,145.0029,145.0726,144.9418,144.9418,81038.0
2020-07-15 11:10:00,166.19,166.26,166.16,166.16,45408.0,144.9418,145.0029,144.9156,144.9156,45408.0
2020-07-15 11:15:00,166.17,166.32,166.16,166.26,44705.0,144.9244,145.0552,144.9156,145.0029,44705.0
2020-07-15 11:20:00,166.28,166.53,166.26,166.46,63082.0,145.0203,145.2383,145.0029,145.1773,63082.0
2020-07-15 11:25:00,166.46,166.46,166.29,166.35,49973.0,145.1773,145.1773,145.029,145.0813,49973.0
2020-07-15 11:30:00,166.35,166.45,166.31,166.43,76209.0,145.0813,145.1686,145.0465,145.1511,76209.0
2020-07-15 11:35:00,166.43,166.47,166.34,166.45,42589.0,145.1511,145.186,145.0726,145.1686,42589.0
2020-07-15 11:40:00,166.46,166.58,166.42,166.47,153904.0,145.1773,145.2819,145.1424,145.186,153904.0
2020-07-15 11:45:00,166.48,166.63,166.45,166.61,131002.0,145.1947,145.3256,145.1686,145.3081,131002.0
2020-07-15 11:50:00,166.61,166.71,166.53,166.64,157951.0,145.3081,145.3953,145.2383,145.3343,157951.0
2020-07-15 11:55:00,166.64,166.65,166.57,166.65,60355.0,145.3343,145.343,145.2732,145.343,60355.0
2020-07-15 12:00:00,166.65,166.72,166.62,166.66,60658.0,145.343,145.404,145.3168,145.3517,60658.0
2020-07-15 12:05:00,166.66,166.67,166.56,166.6,59563.0,145.3517,145.3604,145.2645,145.2994,59563.0
2020-07-15 12:10:00,166.61,166.69,166.61,166.67,35680.0,145.3081,145.3779,145.3081,145.3604,35680.0
2020-07-15 12:15:00,166.67,166.71,166.64,166.67,82703.0,145.3604,145.3953,145.3343,145.3604,82703.0
2020-07-15 12:20:00,166.67,166.71,166.65,166.68,51400.0,145.3604,145.3953,145.343,145.3692,51400.0
2020-07-15 12:25:00,166.67,166.7,166.65,166.7,54747.0,145.3604,145.3866,145.343,145.3866,54747.0
2020-07-15 12:30:00,166.7,166.81,166.68,166.77,72601.0,145.3866,145.4825,145.3692,145.4477,72601.0
2020-07-15 12:35:00,166.77,166.95,166.77,166.92,84139.0,145.4477,145.6046,145.4477,145.5785,84139.0
2020-07-15 12:40:00,166.91,166.92,166.81,166.84,57426.0,145.5698,145.5785,145.4825,145.5087,57426.0
2020-07-15 12:45:00,166.84,166.85,166.77,166.78,255941.0,145.5087,145.5174,145.4477,145.4564,255941.0
2020-07-15 12:50:00,166.78,166.79,166.68,166.71,46028.0,145.4564,145.4651,145.3692,145.3953,46028.0
2020-07-15 12:55:00,166.7,166.73,166.66,166.67,121103.0,145.3866,145.4128,145.3517,145.3604,121103.0
2020-07-15 13:00:00,166.67,166.69,166.62,166.68,156561.0,145.3604,145.3779,145.3168,145.3692,156561.0
2020-07-15 13:05:00,166.68,166.69,166.46,166.46,140428.0,145.3692,145.3779,145.1773,145.1773,140428.0
2020-07-15 13:10:00,166.47,166.52,166.43,166.51,45096.0,145.186,145.2296,145.1511,145.2209,45096.0
2020-07-15 13:15:00,166.52,166.57,166.49,166.54,23361.0,145.2296,145.2732,145.2034,145.2471,23361.0
2020-07-15 13:20:00,166.54,166.57,166.52,166.56,16462.0,145.2471,145.2732,145.2296,145.2645,16462.0
2020-07-15 13:25:00,166.56,166.6,166.5,166.5,31148.0,145.2645,145.2994,145.2122,145.2122,31148.0
2020-07-15 13:30:00,166.51,166.58,166.45,166.46,20078.0,145.2209,145.2819,145.1686,145.1773,20078.0
2020-07-15 13:35:00,166.45,166.49,166.41,166.44,12739.0,145.1686,145.2034,145.1337,145.1598,12739.0
2020-07-15 13:40:00,166.47,166.51,166.43,166.44,22063.0,145.186,145.2209,145.1511,145.1598,22063.0
2020-07-15 13:45:00,166.46,166.47,166.39,166.43,28761.0,145.1773,145.186,145.1162,145.1511,28761.0
2020-07-15 13:50:00,166.42,166.53,166.42,166.46,37123.0,145.1424,145.2383,145.1424,145.1773,37123.0
2020-07-15 13:55:00,166.46,166.5,166.43,166.47,20933.0,145.1773,145.2122,145.1511,145.186,20933.0
2020-07-15 14:00:00,166.48,166.53,166.39,166.47,43549.0,145.1947,145.2383,145.1162,145.186,43549.0
2020-07-15 14:05:00,166.47,166.48,166.38,166.4,20186.0,145.186,145.1947,145.1075,145.125,20186.0
2020-07-15 14:10:00,166.41,166.41,166.34,166.39,110705.0,145.1337,145.1337,145.0726,145.1162,110705.0
2020-07-15 14:15:00,166.39,166.47,166.37,166.45,22055.0,145.1162,145.186,145.0988,145.1686,22055.0
2020-07-15 14:20:00,166.46,166.49,166.42,166.44,24934.0,145.1773,145.2034,145.1424,145.1598,24934.0
2020-07-15 14:25:00,166.44,166.47,166.41,166.44,60053.0,145.1598,145.186,145.1337,145.1598,60053.0
2020-07-15 14:30:00,166.44,166.44,166.39,166.4,58735.0,145.1598,145.1598,145.1162,145.125,58735.0
2020-07-15 14:35:00,166.4,166.43,166.35,166.37,84243.0,145.125,145.1511,145.0813,145.0988,84243.0
2020-07-15 14:40:00,166.37,166.39,166.32,166.33,44648.0,145.0988,145.1162,145.0552,145.0639,44648.0
2020-07-15 14:45:00,166.33,166.41,166.29,166.39,70841.0,145.0639,145.1337,145.029,145.1162,70841.0
2020-07-15 14:50:00,166.39,166.51,166.38,166.51,47124.0,145.1162,145.2209,145.1075,145.2209,47124.0
2020-07-15 14:55:00,166.52,166.53,166.45,166.48,70771.0,145.2296,145.2383,145.1686,145.1947,70771.0
2020-07-15 15:00:00,166.48,166.49,166.38,166.47,118499.0,145.1947,145.2034,145.1075,145.186,118499.0
2020-07-15 15:05:00,166.47,166.52,166.46,166.5,35894.0,145.186,145.2296,145.1773,145.2122,35894.0
2020-07-15 15:10:00,166.5,166.54,166.47,166.53,40750.0,145.2122,145.2471,145.186,145.2383,40750.0
2020-07-15 15:15:00,166.54,166.59,166.46,166.46,125207.0,145.2471,145.2907,145.1773,145.1773,125207.0
2020-07-15 15:20:00,166.46,166.5,166.42,166.48,39196.0,145.1773,145.2122,145.1424,145.1947,39196.0
2020-07-15 15:25:00,166.47,166.51,166.41,166.44,40398.0,145.186,145.2209,145.1337,145.1598,40398.0
2020-07-15 15:30:00,166.44,166.51,166.36,166.36,53914.0,145.1598,145.2209,145.0901,145.0901,53914.0
2020-07-15 15:35:00,166.37,166.4,166.31,166.38,47299.0,145.0988,145.125,145.0465,145.1075,47299.0
2020-07-15 15:40:00,166.38,166.42,166.36,166.4,36800.0,145.1075,145.1424,145.0901,145.125,36800.0
2020-07-15 15:45:00,166.4,166.4,166.27,166.28,86292.0,145.125,145.125,145.0116,145.0203,86292.0
2020-07-15 15:50:00,166.28,166.38,166.27,166.34,309113.0,145.0203,145.1075,145.0116,145.0726,309113.0
2020-07-15 15:55:00,166.34,166.35,166.29,166.33,172557.0,145.0726,145.0813,145.029,145.0639,172557.0
2020-07-16 09:30:00,167.4,167.53,167.32,167.52,119395.0,145.9971,146.1105,145.9273,146.1018,119395.0
2020-07-16 09:35:00,167.52,167.54,167.29,167.32,72587.0,146.1018,146.1192,145.9012,145.9273,72587.0
2020-07-16 09:40:00,167.32,167.43,167.26,167.34,111393.0,145.9273,146.0233,145.875,145.9448,111393.0
2020-07-16 09:45:00,167.34,167.42,167.18,167.2,86812.0,145.9448,146.0145,145.8052,145.8227,86812.0
2020-07-16 09:50:00,167.2,167.26,167.04,167.06,84202.0,145.8227,145.875,145.6831,145.7006,84202.0
2020-07-16 09:55:00,167.06,167.15,167.04,167.13,100962.0,145.7006,145.7791,145.6831,145.7616,100962.0
2020-07-16 10:00:00,167.13,167.31,167.04,167.28,93074.0,145.7616,145.9186,145.6831,145.8924,93074.0
2020-07-16 10:05:00,167.28,167.35,167.22,167.27,48144.0,145.8924,145.9535,145.8401,145.8837,48144.0
2020-07-16 10:10:00,167.27,167.37,167.22,167.33,39908.0,145.8837,145.9709,145.8401,145.9361,39908.0
2020-07-16 10:15:00,167.33,167.48,167.31,167.48,63642.0,145.9361,146.0669,145.9186,146.0669,63642.0
2020-07-16 10:20:00,167.49,167.54,167.43,167.48,88458.0,146.0756,146.1192,146.0233,146.0669,88458.0
2020-07-16 10:25:00,167.47,167.55,167.44,167.52,44858.0,146.0582,146.1279,146.032,146.1018,44858.0
2020-07-16 10:30:00,167.52,167.68,167.49,167.58,88922.0,146.1018,146.2413,146.0756,146.1541,88922.0
2020-07-16 10:35:00,167.56,167.68,167.55,167.56,231496.0,146.1366,146.2413,146.1279,146.1366,231496.0
2020-07-16 10:40:00,167.56,167.63,167.52,167.58,62752.0,146.1366,146.1977,146.1018,146.1541,62752.0
2020-07-16 10:45:00,167.59,167.67,167.55,167.65,55246.0,146.1628,146.2326,146.1279,146.2151,55246.0
2020-07-16 10:50:00,167.65,167.71,167.6,167.61,47923.0,146.2151,146.2675,146.1715,146.1803,47923.0
2020-07-16 10:55:00,167.61,167.7,167.6,167.67,34261.0,146.1803,146.2587,146.1715,146.2326,34261.0
2020-07-16 11:00:00,167.66,167.71,167.6,167.67,40157.0,146.2239,146.2675,146.1715,146.2326,40157.0
2020-07-16 11:05:00,167.67,167.77,167.61,167.72,172496.0,146.2326,146.3198,146.1803,146.2762,172496.0
2020-07-16 11:10:00,167.72,167.73,167.59,167.68,76286.0,146.2762,146.2849,146.1628,146.2413,76286.0
2020-07-16 11:15:00,167.68,167.69,167.49,167.49,64256.0,146.2413,146.25,146.0756,146.0756,64256.0
2020-07-16 11:20:00,167.5,167.57,167.47,167.51,44825.0,146.0843,146.1454,146.0582,146.093,44825.0
2020-07-16 11:25:00,167.5,167.59,167.49,167.58,49707.0,146.0843,146.1628,146.0756,146.1541,49707.0
2020-07-16 11:30:00,167.58,167.6,167.52,167.59,34231.0,146.1541,146.1715,146.1018,146.1628,34231.0
2020-07-16 11:35:00,167.6,167.71,167.59,167.64,32597.0,146.1715,146.2675,146.1628,146.2064,32597.0
2020-07-16 11:40:00,167.66,167.66,167.56,167.58,26043.0,146.2239,146.2239,146.1366,146.1541,26043.0
2020-07-16 11:45:00,167.58,167.59,167.47,167.54,40578.0,146.1541,146.1628,146.0582,146.1192,40578.0
2020-07-16 11:50:00,167.53,167.53,167.46,167.47,66579.0,146.1105,146.1105,146.0494,146.0582,66579.0
2020-07-16 11:55:00,167.47,167.52,167.45,167.52,48012.0,146.0582,146.1018,146.0407,146.1018,48012.0
2020-07-16 12:00:00,167.52,167.52,167.45,167.46,76576.0,146.1018,146.1018,146.0407,146.0494,76576.0
2020-07-16 12:05:00,167.45,167.61,167.45,167.56,71983.0,146.0407,146.1803,146.0407,146.1366,71983.0
2020-07-16 12:10:00,167.56,167.57,167.51,167.51,22375.0,146.1366,146.1454,146.093,146.093,22375.0
2020-07-16 12:15:00,167.49,167.51,167.4,167.45,28743.0,146.0756,146.093,145.9971,146.0407,28743.0
2020-07-16 12:20:00,167.46,167.49,167.39,167.41,39885.0,146.0494,146.0756,145.9884,146.0058,39885.0
2020-07-16 12:25:00,167.39,167.47,167.37,167.46,38761.0,145.9884,146.0582,145.9709,146.0494,38761.0
2020-07-16 12:30:00,167.47,167.48,167.4,167.48,20523.0,146.0582,146.0669,145.9971,146.0669,20523.0
2020-07-16 12:35:00,167.47,167.49,167.4,167.46,59223.0,146.0582,146.0756,145.9971,146.0494,59223.0
2020-07-16 12:40:00,167.46,167.48,167.44,167.47,20803.0,146.0494,146.0669,146.032,146.0582,20803.0
2020-07-16 12:45:00,167.47,167.54,167.45,167.49,41123.0,146.0582,146.1192,146.0407,146.0756,41123.0
2020-07-16 12:50:00,167.5,167.58,167.5,167.54,30750.0,146.0843,146.1541,146.0843,146.1192,30750.0
2020-07-16 12:55:00,167.55,167.55,167.47,167.49,38162.0,146.1279,146.1279,146.0582,146.0756,38162.0
2020-07-16 13:00:00,167.49,167.49,167.36,167.4,33291.0,146.0756,146.0756,145.9622,145.9971,33291.0
2020-07-16 13:05:00,167.39,167.39,167.33,167.34,18830.0,145.9884,145.9884,145.9361,145.9448,18830.0
2020-07-16 13:10:00,167.34,167.36,167.3,167.3,26710.0,145.9448,145.9622,145.9099,145.9099,26710.0
2020-07-16 13:15:00,167.32,167.34,167.23,167.27,91092.0,145.9273,145.9448,145.8488,145.8837,91092.0
2020-07-16 13:20:00,167.26,167.35,167.26,167.26,67156.0,145.875,145.9535,145.875,145.875,67156.0
2020-07-16 13:25:00,167.25,167.35,167.25,167.32,28229.0,145.8663,145.9535,145.8663,145.9273,28229.0
2020-07-16 13:30:00,167.33,167.36,167.3,167.31,83122.0,145.9361,145.9622,145.9099,145.9186,83122.0
2020-07-16 13:35:00,167.3,167.38,167.28,167.33,26605.0,145.9099,145.9797,145.8924,145.9361,26605.0
2020-07-16 13:40:00,167.34,167.36,167.3,167.31,51765.0,145.9448,145.9622,145.9099,145.9186,51765.0
2020-07-16 13:45:00,167.32,167.35,167.3,167.3,20512.0,145.9273,145.9535,145.9099,145.9099,20512.0
2020-07-16 13:50:00,167.29,167.3,167.21,167.28,47966.0,145.9012,145.9099,145.8314,145.8924,47966.0
2020-07-16 13:55:00,167.27,167.31,167.26,167.31,36640.0,145.8837,145.9186,145.875,145.9186,36640.0
2020-07-16 14:00:00,167.31,167.31,167.22,167.25,39589.0,145.9186,145.9186,145.8401,145.8663,39589.0
2020-07-16 14:05:00,167.24,167.26,167.18,167.21,29494.0,145.8576,145.875,145.8052,145.8314,29494.0
2020-07-16 14:10:00,167.21,167.28,167.2,167.22,27162.0,145.8314,145.8924,145.8227,145.8401,27162.0
2020-07-16 14:15:00,167.21,167.24,167.18,167.24,21954.0,145.8314,145.8576,145.8052,145.8576,21954.0
2020-07-16 14:20:00,167.23,167.24,167.16,167.17,27730.0,145.8488,145.8576,145.7878,145.7965,27730.0
2020-07-16 14:25:00,167.18,167.21,167.17,167.18,33208.0,145.8052,145.8314,145.7965,145.8052,33208.0
2020-07-16 14:30:00,167.18,167.23,167.12,167.23,33893.0,145.8052,145.8488,145.7529,145.8488,33893.0
2020-07-16 14:35:00,167.23,167.35,167.22,167.34,35859.0,145.8488,145.9535,145.8401,145.9448,35859.0
2020-07-16 14:40:00,167.34,167.36,167.31,167.36,103295.0,145.9448,145.9622,145.9186,145.9622,103295.0
2020-07-16 14:45:00,167.35,167.45,167.32,167.43,59033.0,145.9535,146.0407,145.9273,146.0233,59033.0
2020-07-16 14:50:00,167.43,167.46,167.39,167.45,34969.0,146.0233,146.0494,145.9884,146.0407,34969.0
2020-07-16 14:55:00,167.46,167.47,167.36,167.46,49310.0,146.0494,146.0582,145.9622,146.0494,49310.0
2020-07-16 15:00:00,167.45,167.5,167.38,167.43,58103.0,146.0407,146.0843,145.9797,146.0233,58103.0
2020-07-16 15:05:00,167.43,167.44,167.38,167.43,29662.0,146.0233,146.032,145.9797,146.0233,29662.0
2020-07-16 15:10:00,167.44,167.44,167.38,167.39,36137.0,146.032,146.032,145.9797,145.9884,36137.0
2020-07-16 15:15:00,167.39,167.41,167.36,167.37,31666.0,145.9884,146.0058,145.9622,145.9709,31666.0
2020-07-16 15:20:00,167.37,167.41,167.35,167.37,247296.0,145.9709,146.0058,145.9535,145.9709,247296.0
2020-07-16 15:25:00,167.37,167.39,167.24,167.25,241537.0,145.9709,145.9884,145.8576,145.8663,241537.0
2020-07-16 15:30:00,167.25,167.26,167.11,167.13,507031.0,145.8663,145.875,145.7442,145.7616,507031.0
2020-07-16 15:35:00,167.14,167.16,167.07,167.14,320184.0,145.7703,145.7878,145.7093,145.7703,320184.0
2020-07-16 15:40:00,167.13,167.17,167.09,167.16,242896.0,145.7616,145.7965,145.7267,145.7878,242896.0
2020-07-16 15:45:00,167.15,167.19,167.12,167.15,213970.0,145.7791,145.814,145.7529,145.7791,213970.0
2020-07-16 15:50:00,167.14,167.21,167.1,167.12,666572.0,145.7703,145.8314,145.7355,145.7529,666572.0
2020-07-16 15:55:00,167.13,167.15,167.08,167.1,965057.0,145.7616,145.7791,145.718,145.7355,965057.0
2020-07-17 09:30:00,167.27,167.37,167.16,167.24,125217.0,145.8837,145.9709,145.7878,145.8576,125217.0
2020-07-17 09:35:00,167.18,167.32,167.18,167.3,36565.0,145.8052,145.9273,145.8052,145.9099,36565.0
2020-07-17 09:40:00,167.31,167.36,167.15,167.16,53864.0,145.9186,145.9622,145.7791,145.7878,53864.0
2020-07-17 09:45:00,167.16,167.21,167.09,167.1,68306.0,145.7878,145.8314,145.7267,145.7355,68306.0
2020-07-17 09:50:00,167.1,167.1,166.96,167.03,68382.0,145.7355,145.7355,145.6134,145.6744,68382.0
2020-07-17 09:55:00,167.04,167.09,167.02,167.08,34628.0,145.6831,145.7267,145.6657,145.718,34628.0
2020-07-17 10:00:00,167.08,167.26,167.07,167.17,61815.0,145.718,145.875,145.7093,145.7965,61815.0
2020-07-17 10:05:00,167.18,167.18,166.96,166.98,81284.0,145.8052,145.8052,145.6134,145.6308,81284.0
2020-07-17 10:10:00,166.97,167.01,166.9,166.91,89399.0,145.6221,145.657,145.561,145.5698,89399.0
2020-07-17 10:15:00,166.91,166.94,166.78,166.92,62920.0,145.5698,145.5959,145.4564,145.5785,62920.0
2020-07-17 10:20:00,166.93,167.06,166.87,167.03,67855.0,145.5872,145.7006,145.5349,145.6744,67855.0
2020-07-17 10:25:00,167.03,167.14,166.99,167.07,55680.0,145.6744,145.7703,145.6395,145.7093,55680.0
2020-07-17 10:30:00,167.07,167.29,167.06,167.27,78784.0,145.7093,145.9012,145.7006,145.8837,78784.0
2020-07-17 10:35:00,167.26,167.29,167.08,167.22,70810.0,145.875,145.9012,145.718,145.8401,70810.0
2020-07-17 10:40:00,167.23,167.32,167.21,167.31,29869.0,145.8488,145.9273,145.8314,145.9186,29869.0
2020-07-17 10:45:00,167.31,167.4,167.24,167.31,57897.0,145.9186,145.9971,145.8576,145.9186,57897.0
2020-07-17 10:50:00,167.31,167.34,167.26,167.26,26686.0,145.9186,145.9448,145.875,145.875,26686.0
2020-07-17 10:55:00,167.27,167.29,167.15,167.2,126520.0,145.8837,145.9012,145.7791,145.8227,126520.0
2020-07-17 11:00:00,167.21,167.27,167.17,167.23,68816.0,145.8314,145.8837,145.7965,145.8488,68816.0
2020-07-17 11:05:00,167.22,167.24,167.14,167.14,33348.0,145.8401,145.8576,145.7703,145.7703,33348.0
2020-07-17 11:10:00,167.13,167.17,167.11,167.15,23847.0,145.7616,145.7965,145.7442,145.7791,23847.0
2020-07-17 11:15:00,167.14,167.18,167.11,167.16,24815.0,145.7703,145.8052,145.7442,145.7878,24815.0
2020-07-17 11:20:00,167.16,167.17,167.09,167.14,45732.0,145.7878,145.7965,145.7267,145.7703,45732.0
2020-07-17 11:25:00,167.15,167.2,167.12,167.16,21766.0,145.7791,145.8227,145.7529,145.7878,21766.0
2020-07-17 11:30:00,167.15,167.17,167.06,167.12,51225.0,145.7791,145.7965,145.7006,145.7529,51225.0
2020-07-17 11:35:00,167.12,167.12,167.01,167.02,37874.0,145.7529,145.7529,145.657,145.6657,37874.0
2020-07-17 11:40:00,167.01,167.05,166.98,167.0,37819.0,145.657,145.6919,145.6308,145.6482,37819.0
2020-07-17 11:45:00,167.01,167.06,166.98,167.05,35718.0,145.657,145.7006,145.6308,145.6919,35718.0
2020-07-17 11:50:00,167.04,167.09,166.98,167.0,33320.0,145.6831,145.7267,145.6308,145.6482,33320.0
2020-07-17 11:55:00,166.99,166.99,166.73,166.75,55229.0,145.6395,145.6395,145.4128,145.4302,55229.0
2020-07-17 12:00:00,166.76,166.84,166.56,166.62,102364.0,145.4389,145.5087,145.2645,145.3168,102364.0
2020-07-17 12:05:00,166.63,166.65,166.51,166.53,45169.0,145.3256,145.343,145.2209,145.2383,45169.0
2020-07-17 12:10:00,166.53,166.7,166.52,166.68,57846.0,145.2383,145.3866,145.2296,145.3692,57846.0
2020-07-17 12:15:00,166.68,166.8,166.67,166.8,50906.0,145.3692,145.4738,145.3604,145.4738,50906.0
2020-07-17 12:20:00,166.79,166.83,166.71,166.77,31439.0,145.4651,145.5,145.3953,145.4477,31439.0
2020-07-17 12:25:00,166.77,166.81,166.75,166.8,18721.0,145.4477,145.4825,145.4302,145.4738,18721.0
2020-07-17 12:30:00,166.79,166.87,166.77,166.8,35167.0,145.4651,145.5349,145.4477,145.4738,35167.0
2020-07-17 12:35:00,166.79,166.82,166.75,166.79,14254.0,145.4651,145.4913,145.4302,145.4651,14254.0
2020-07-17 12:40:00,166.8,166.82,166.73,166.75,14597.0,145.4738,145.4913,145.4128,145.4302,14597.0
2020-07-17 12:45:00,166.74,166.75,166.71,166.72,13913.0,145.4215,145.4302,145.3953,145.404,13913.0
2020-07-17 12:50:00,166.73,166.85,166.72,166.84,8831.0,145.4128,145.5174,145.404,145.5087,8831.0
2020-07-17 12:55:00,166.84,166.87,166.81,166.84,13491.0,145.5087,145.5349,145.4825,145.5087,13491.0
2020-07-17 13:00:00,166.83,166.86,166.81,166.84,13108.0,145.5,145.5261,145.4825,145.5087,13108.0
2020-07-17 13:05:00,166.84,166.88,166.82,166.83,18622.0,145.5087,145.5436,145.4913,145.5,18622.0
2020-07-17 13:10:00,166.82,166.85,166.78,166.84,148707.0,145.4913,145.5174,145.4564,145.5087,148707.0
2020-07-17 13:15:00,166.84,166.96,166.82,166.88,302037.0,145.5087,145.6134,145.4913,145.5436,302037.0
2020-07-17 13:20:00,166.89,166.94,166.84,166.86,25172.0,145.5523,145.5959,145.5087,145.5261,25172.0
2020-07-17 13:25:00,166.85,166.9,166.84,166.86,49786.0,145.5174,145.561,145.5087,145.5261,49786.0
2020-07-17 13:30:00,166.86,166.88,166.8,166.88,83312.0,145.5261,145.5436,145.4738,145.5436,83312.0
2020-07-17 13:35:00,166.87,166.87,166.81,166.81,73581.0,145.5349,145.5349,145.4825,145.4825,73581.0
2020-07-17 13:40:00,166.81,166.85,166.78,166.78,47020.0,145.4825,145.5174,145.4564,145.4564,47020.0
2020-07-17 13:45:00,166.79,166.84,166.79,166.79,10113.0,145.4651,145.5087,145.4651,145.4651,10113.0
2020-07-17 13:50:00,166.8,166.85,166.77,166.85,231081.0,145.4738,145.5174,145.4477,145.5174,231081.0
2020-07-17 13:55:00,166.86,166.86,166.76,166.77,19503.0,145.5261,145.5261,145.4389,145.4477,19503.0
2020-07-17 14:00:00,166.77,166.77,166.65,166.69,90851.0,145.4477,145.4477,145.343,145.3779,90851.0
2020-07-17 14:05:00,166.69,166.72,166.66,166.7,25661.0,145.3779,145.404,145.3517,145.3866,25661.0
2020-07-17 14:10:00,166.7,166.72,166.67,166.69,182253.0,145.3866,145.404,145.3604,145.3779,182253.0
2020-07-17 14:15:00,166.69,166.69,166.6,166.63,44268.0,145.3779,145.3779,145.2994,145.3256,44268.0
2020-07-17 14:20:00,166.62,166.72,166.62,166.71,22037.0,145.3168,145.404,145.3168,145.3953,22037.0
2020-07-17 14:25:00,166.71,166.72,166.65,166.67,222858.0,145.3953,145.404,145.343,145.3604,222858.0
2020-07-17 14:30:00,166.67,166.7,166.63,166.69,12750.0,145.3604,145.3866,145.3256,145.3779,12750.0
2020-07-17 14:35:00,166.7,166.7,166.53,166.54,216050.0,145.3866,145.3866,145.2383,145.2471,216050.0
2020-07-17 14:40:00,166.55,166.57,166.52,166.53,34362.0,145.2558,145.2732,145.2296,145.2383,34362.0
2020-07-17 14:45:00,166.53,166.54,166.47,166.51,207668.0,145.2383,145.2471,145.186,145.2209,207668.0
2020-07-17 14:50:00,166.51,166.58,166.51,166.56,30087.0,145.2209,145.2819,145.2209,145.2645,30087.0
2020-07-17 14:55:00,166.55,166.63,166.47,166.63,212063.0,145.2558,145.3256,145.186,145.3256,212063.0
2020-07-17 15:00:00,166.63,166.69,166.61,166.65,131299.0,145.3256,145.3779,145.3081,145.343,131299.0
2020-07-17 15:05:00,166.66,166.69,166.62,166.68,196746.0,145.3517,145.3779,145.3168,145.3692,196746.0
2020-07-17 15:10:00,166.68,166.73,166.65,166.73,199412.0,145.3692,145.4128,145.343,145.4128,199412.0
2020-07-17 15:15:00,166.73,166.74,166.65,166.67,179846.0,145.4128,145.4215,145.343,145.3604,179846.0
2020-07-17 15:20:00,166.67,166.68,166.56,166.61,76795.0,145.3604,145.3692,145.2645,145.3081,76795.0
2020-07-17 15:25:00,166.61,166.63,166.55,166.63,196569.0,145.3081,145.3256,145.2558,145.3256,196569.0
2020-07-17 15:30:00,166.62,166.65,166.54,166.54,49571.0,145.3168,145.343,145.2471,145.2471,49571.0
2020-07-17 15:35:00,166.55,166.64,166.55,166.64,86917.0,145.2558,145.3343,145.2558,145.3343,86917.0
2020-07-17 15:40:00,166.64,166.68,166.61,166.66,226347.0,145.3343,145.3692,145.3081,145.3517,226347.0
2020-07-17 15:45:00,166.66,166.7,166.63,166.67,169790.0,145.3517,145.3866,145.3256,145.3604,169790.0
2020-07-17 15:50:00,166.67,166.76,166.67,166.74,501652.0,145.3604,145.4389,145.3604,145.4215,501652.0
2020-07-17 15:55:00,166.73,166.78,166.71,166.76,403154.0,145.4128,145.4564,145.3953,145.4389,403154.0
2020-07-20 09:30:00,167.51,167.54,167.12,167.16,294897.0,146.093,146.1192,145.7529,145.7878,294897.0
2020-07-20 09:35:00,167.15,167.36,167.11,167.22,95262.0,145.7791,145.9622,145.7442,145.8401,95262.0
2020-07-20 09:40:00,167.23,167.41,167.23,167.4,57366.0,145.8488,146.0058,145.8488,145.9971,57366.0
2020-07-20 09:45:00,167.4,167.49,167.35,167.49,107656.0,145.9971,146.0756,145.9535,146.0756,107656.0
2020-07-20 09:50:00,167.5,167.54,167.45,167.5,97208.0,146.0843,146.1192,146.0407,146.0843,97208.0
2020-07-20 09:55:00,167.5,167.52,167.44,167.5,38367.0,146.0843,146.1018,146.032,146.0843,38367.0
2020-07-20 10:00:00,167.49,167.52,167.42,167.46,258573.0,146.0756,146.1018,146.0145,146.0494,258573.0
2020-07-20 10:05:00,167.45,167.49,167.35,167.37,63923.0,146.0407,146.0756,145.9535,145.9709,63923.0
2020-07-20 10:10:00,167.36,167.46,167.36,167.37,77205.0,145.9622,146.0494,145.9622,145.9709,77205.0
2020-07-20 10:15:00,167.37,167.43,167.35,167.41,36680.0,145.9709,146.0233,145.9535,146.0058,36680.0
2020-07-20 10:20:00,167.41,167.53,167.4,167.49,51561.0,146.0058,146.1105,145.9971,146.0756,51561.0
2020-07-20 10:25:00,167.49,167.62,167.48,167.6,126026.0,146.0756,146.189,146.0669,146.1715,126026.0
2020-07-20 10:30:00,167.59,167.59,167.27,167.35,140108.0,146.1628,146.1628,145.8837,145.9535,140108.0
2020-07-20 10:35:00,167.33,167.39,167.29,167.37,28743.0,145.9361,145.9884,145.9012,145.9709,28743.0
2020-07-20 10:40:00,167.37,167.38,167.14,167.15,96065.0,145.9709,145.9797,145.7703,145.7791,96065.0
2020-07-20 10:45:00,167.15,167.25,167.13,167.25,83235.0,145.7791,145.8663,145.7616,145.8663,83235.0
2020-07-20 10:50:00,167.25,167.31,167.21,167.29,49926.0,145.8663,145.9186,145.8314,145.9012,49926.0
2020-07-20 10:55:00,167.3,167.34,167.24,167.34,32677.0,145.9099,145.9448,145.8576,145.9448,32677.0
2020-07-20 11:00:00,167.34,167.41,167.31,167.4,40323.0,145.9448,146.0058,145.9186,145.9971,40323.0
2020-07-20 11:05:00,167.4,167.4,167.33,167.35,15834.0,145.9971,145.9971,145.9361,145.9535,15834.0
2020-07-20 11:10:00,167.35,167.35,167.22,167.31,40505.0,145.9535,145.9535,145.8401,145.9186,40505.0
2020-07-20 11:15:00,167.31,167.34,167.15,167.15,54811.0,145.9186,145.9448,145.7791,145.7791,54811.0
2020-07-20 11:20:00,167.16,167.26,167.12,167.23,37523.0,145.7878,145.875,145.7529,145.8488,37523.0
2020-07-20 11:25:00,167.24,167.25,167.13,167.17,24496.0,145.8576,145.8663,145.7616,145.7965,24496.0
2020-07-20 11:30:00,167.17,167.21,167.1,167.11,19709.0,145.7965,145.8314,145.7355,145.7442,19709.0
2020-07-20 11:35:00,167.11,167.23,167.1,167.18,54765.0,145.7442,145.8488,145.7355,145.8052,54765.0
2020-07-20 11:40:00,167.18,167.21,167.11,167.12,39974.0,145.8052,145.8314,145.7442,145.7529,39974.0
2020-07-20 11:45:00,167.11,167.16,167.09,167.15,82382.0,145.7442,145.7878,145.7267,145.7791,82382.0
2020-07-20 11:50:00,167.15,167.24,167.14,167.23,42712.0,145.7791,145.8576,145.7703,145.8488,42712.0
2020-07-20 11:55:00,167.23,167.28,167.2,167.24,29796.0,145.8488,145.8924,145.8227,145.8576,29796.0
2020-07-20 12:00:00,167.24,167.35,167.23,167.31,46716.0,145.8576,145.9535,145.8488,145.9186,46716.0
2020-07-20 12:05:00,167.31,167.35,167.29,167.33,16709.0,145.9186,145.9535,145.9012,145.9361,16709.0
2020-07-20 12:10:00,167.34,167.34,167.2,167.22,43426.0,145.9448,145.9448,145.8227,145.8401,43426.0
2020-07-20 12:15:00,167.23,167.25,167.2,167.23,18504.0,145.8488,145.8663,145.8227,145.8488,18504.0
2020-07-20 12:20:00,167.23,167.29,167.22,167.24,17080.0,145.8488,145.9012,145.8401,145.8576,17080.0
2020-07-20 12:25:00,167.23,167.3,167.23,167.24,18865.0,145.8488,145.9099,145.8488,145.8576,18865.0
2020-07-20 12:30:00,167.24,167.25,167.16,167.16,52706.0,145.8576,145.8663,145.7878,145.7878,52706.0
2020-07-20 12:35:00,167.16,167.19,167.13,167.18,25673.0,145.7878,145.814,145.7616,145.8052,25673.0
2020-07-20 12:40:00,167.18,167.25,167.17,167.22,27240.0,145.8052,145.8663,145.7965,145.8401,27240.0
2020-07-20 12:45:00,167.23,167.28,167.18,167.18,44043.0,145.8488,145.8924,145.8052,145.8052,44043.0
2020-07-20 12:50:00,167.17,167.2,167.14,167.17,16657.0,145.7965,145.8227,145.7703,145.7965,16657.0
2020-07-20 12:55:00,167.18,167.21,167.13,167.15,30310.0,145.8052,145.8314,145.7616,145.7791,30310.0
2020-07-20 13:00:00,167.12,167.16,167.01,167.02,38362.0,145.7529,145.7878,145.657,145.6657,38362.0
2020-07-20 13:05:00,167.03,167.07,167.0,167.0,40908.0,145.6744,145.7093,145.6482,145.6482,40908.0
2020-07-20 13:10:00,167.0,167.01,166.9,166.94,66817.0,145.6482,145.657,145.561,145.5959,66817.0
2020-07-20 13:15:00,166.93,166.93,166.8,166.83,32559.0,145.5872,145.5872,145.4738,145.5,32559.0
2020-07-20 13:20:00,166.84,166.98,166.84,166.98,61057.0,145.5087,145.6308,145.5087,145.6308,61057.0
2020-07-20 13:25:00,166.97,166.97,166.88,166.91,27938.0,145.6221,145.6221,145.5436,145.5698,27938.0
2020-07-20 13:30:00,166.9,166.95,166.9,166.94,21360.0,145.561,145.6046,145.561,145.5959,21360.0
2020-07-20 13:35:00,166.94,166.95,166.89,166.92,12684.0,145.5959,145.6046,145.5523,145.5785,12684.0
2020-07-20 13:40:00,166.92,166.92,166.88,166.9,9896.0,145.5785,145.5785,145.5436,145.561,9896.0
2020-07-20 13:45:00,166.9,166.97,166.9,166.96,21510.0,145.561,145.6221,145.561,145.6134,21510.0
2020-07-20 13:50:00,166.96,167.07,166.96,167.0,91656.0,145.6134,145.7093,145.6134,145.6482,91656.0
2020-07-20 13:55:00,167.0,167.06,166.98,167.0,32741.0,145.6482,145.7006,145.6308,145.6482,32741.0
2020-07-20 14:00:00,166.99,167.02,166.98,167.02,197051.0,145.6395,145.6657,145.6308,145.6657,197051.0
2020-07-20 14:05:00,167.02,167.07,167.01,167.06,23923.0,145.6657,145.7093,145.657,145.7006,23923.0
2020-07-20 14:10:00,167.06,167.09,167.03,167.09,49920.0,145.7006,145.7267,145.6744,145.7267,49920.0
2020-07-20 14:15:00,167.09,167.09,167.04,167.07,42808.0,145.7267,145.7267,145.6831,145.7093,42808.0
2020-07-20 14:20:00,167.05,167.07,167.01,167.05,19101.0,145.6919,145.7093,145.657,145.6919,19101.0
2020-07-20 14:25:00,167.05,167.08,167.0,167.02,142557.0,145.6919,145.718,145.6482,145.6657,142557.0
2020-07-20 14:30:00,167.02,167.15,167.01,167.14,29120.0,145.6657,145.7791,145.657,145.7703,29120.0
2020-07-20 14:35:00,167.14,167.17,167.11,167.13,22873.0,145.7703,145.7965,145.7442,145.7616,22873.0
2020-07-20 14:40:00,167.13,167.15,167.12,167.13,14425.0,145.7616,145.7791,145.7529,145.7616,14425.0
2020-07-20 14:45:00,167.13,167.14,167.07,167.14,52699.0,145.7616,145.7703,145.7093,145.7703,52699.0
2020-07-20 14:50:00,167.14,167.14,167.01,167.05,78453.0,145.7703,145.7703,145.657,145.6919,78453.0
2020-07-20 14:55:00,167.05,167.06,166.99,167.02,35807.0,145.6919,145.7006,145.6395,145.6657,35807.0
2020-07-20 15:00:00,167.03,167.12,166.98,167.07,75341.0,145.6744,145.7529,145.6308,145.7093,75341.0
2020-07-20 15:05:00,167.07,167.12,167.0,167.01,28903.0,145.7093,145.7529,145.6482,145.657,28903.0
2020-07-20 15:10:00,167.01,167.04,166.96,167.04,62531.0,145.657,145.6831,145.6134,145.6831,62531.0
2020-07-20 15:15:00,167.03,167.06,166.97,167.0,38435.0,145.6744,145.7006,145.6221,145.6482,38435.0
2020-07-20 15:20:00,167.0,167.05,166.97,167.03,29824.0,145.6482,145.6919,145.6221,145.6744,29824.0
2020-07-20 15:25:00,167.04,167.1,166.99,167.07,62471.0,145.6831,145.7355,145.6395,145.7093,62471.0
2020-07-20 15:30:00,167.07,167.07,166.97,167.0,59019.0,145.7093,145.7093,145.6221,145.6482,59019.0
2020-07-20 15:35:00,167.0,167.08,166.97,167.04,54366.0,145.6482,145.718,145.6221,145.6831,54366.0
2020-07-20 15:40:00,167.05,167.09,167.02,167.07,68085.0,145.6919,145.7267,145.6657,145.7093,68085.0
2020-07-20 15:45:00,167.07,167.09,167.04,167.05,75456.0,145.7093,145.7267,145.6831,145.6919,75456.0
2020-07-20 15:50:00,167.04,167.13,167.04,167.09,117549.0,145.6831,145.7616,145.6831,145.7267,117549.0
2020-07-20 15:55:00,167.09,167.16,167.07,167.15,324126.0,145.7267,145.7878,145.7093,145.7791,324126.0
2020-07-21 09:30:00,167.3,167.37,167.18,167.19,132649.0,145.9099,145.9709,145.8052,145.814,132649.0
2020-07-21 09:35:00,167.19,167.23,167.12,167.21,85619.0,145.814,145.8488,145.7529,145.8314,85619.0
2020-07-21 09:40:00,167.22,167.28,167.21,167.23,95963.0,145.8401,145.8924,145.8314,145.8488,95963.0
2020-07-21 09:45:00,167.24,167.45,167.21,167.38,152271.0,145.8576,146.0407,145.8314,145.9797,152271.0
2020-07-21 09:50:00,167.39,167.43,167.34,167.38,51401.0,145.9884,146.0233,145.9448,145.9797,51401.0
2020-07-21 09:55:00,167.38,167.43,167.34,167.38,52748.0,145.9797,146.0233,145.9448,145.9797,52748.0
2020-07-21 10:00:00,167.36,167.41,167.31,167.32,190724.0,145.9622,146.0058,145.9186,145.9273,190724.0
2020-07-21 10:05:00,167.31,167.4,167.31,167.35,41246.0,145.9186,145.9971,145.9186,145.9535,41246.0
2020-07-21 10:10:00,167.36,167.5,167.36,167.46,53288.0,145.9622,146.0843,145.9622,146.0494,53288.0
2020-07-21 10:15:00,167.46,167.46,167.31,167.31,56797.0,146.0494,146.0494,145.9186,145.9186,56797.0
2020-07-21 10:20:00,167.31,167.34,167.24,167.34,35358.0,145.9186,145.9448,145.8576,145.9448,35358.0
2020-07-21 10:25:00,167.33,167.5,167.32,167.46,79508.0,145.9361,146.0843,145.9273,146.0494,79508.0
2020-07-21 10:30:00,167.47,167.47,167.25,167.27,76099.0,146.0582,146.0582,145.8663,145.8837,76099.0
2020-07-21 10:35:00,167.27,167.29,167.21,167.22,32402.0,145.8837,145.9012,145.8314,145.8401,32402.0
2020-07-21 10:40:00,167.22,167.25,167.16,167.22,46740.0,145.8401,145.8663,145.7878,145.8401,46740.0
2020-07-21 10:45:00,167.23,167.24,167.1,167.22,79134.0,145.8488,145.8576,145.7355,145.8401,79134.0
2020-07-21 10:50:00,167.21,167.21,167.1,167.13,45445.0,145.8314,145.8314,145.7355,145.7616,45445.0
2020-07-21 10:55:00,167.12,167.25,167.07,167.14,63000.0,145.7529,145.8663,145.7093,145.7703,63000.0
2020-07-21 11:00:00,167.15,167.26,167.13,167.22,66560.0,145.7791,145.875,145.7616,145.8401,66560.0
2020-07-21 11:05:00,167.22,167.33,167.2,167.32,35278.0,145.8401,145.9361,145.8227,145.9273,35278.0
2020-07-21 11:10:00,167.33,167.4,167.31,167.39,41919.0,145.9361,145.9971,145.9186,145.9884,41919.0
2020-07-21 11:15:00,167.38,167.47,167.38,167.42,61443.0,145.9797,146.0582,145.9797,146.0145,61443.0
2020-07-21 11:20:00,167.41,167.45,167.37,167.44,58626.0,146.0058,146.0407,145.9709,146.032,58626.0
2020-07-21 11:25:00,167.43,167.52,167.42,167.5,58549.0,146.0233,146.1018,146.0145,146.0843,58549.0
2020-07-21 11:30:00,167.5,167.58,167.44,167.46,160849.0,146.0843,146.1541,146.032,146.0494,160849.0
2020-07-21 11:35:00,167.46,167.59,167.45,167.57,51544.0,146.0494,146.1628,146.0407,146.1454,51544.0
2020-07-21 11:40:00,167.57,167.58,167.44,167.45,34178.0,146.1454,146.1541,146.032,146.0407,34178.0
2020-07-21 11:45:00,167.46,167.5,167.45,167.48,17599.0,146.0494,146.0843,146.0407,146.0669,17599.0
2020-07-21 11:50:00,167.47,167.49,167.44,167.49,25430.0,146.0582,146.0756,146.032,146.0756,25430.0
2020-07-21 11:55:00,167.5,167.52,167.45,167.49,34981.0,146.0843,146.1018,146.0407,146.0756,34981.0
2020-07-21 12:00:00,167.49,167.54,167.45,167.53,55705.0,146.0756,146.1192,146.0407,146.1105,55705.0
2020-07-21 12:05:00,167.53,167.61,167.52,167.61,70776.0,146.1105,146.1803,146.1018,146.1803,70776.0
2020-07-21 12:10:00,167.61,167.7,167.56,167.58,43594.0,146.1803,146.2587,146.1366,146.1541,43594.0
2020-07-21 12:15:00,167.6,167.64,167.57,167.6,89095.0,146.1715,146.2064,146.1454,146.1715,89095.0
2020-07-21 12:20:00,167.6,167.67,167.6,167.66,37174.0,146.1715,146.2326,146.1715,146.2239,37174.0
2020-07-21 12:25:00,167.65,167.71,167.65,167.67,36146.0,146.2151,146.2675,146.2151,146.2326,36146.0
2020-07-21 12:30:00,167.68,167.68,167.59,167.63,40183.0,146.2413,146.2413,146.1628,146.1977,40183.0
2020-07-21 12:35:00,167.62,167.63,167.53,167.58,57928.0,146.189,146.1977,146.1105,146.1541,57928.0
2020-07-21 12:40:00,167.59,167.6,167.52,167.54,42407.0,146.1628,146.1715,146.1018,146.1192,42407.0
2020-07-21 12:45:00,167.53,167.56,167.5,167.54,44710.0,146.1105,146.1366,146.0843,146.1192,44710.0
2020-07-21 12:50:00,167.53,167.55,167.5,167.5,19592.0,146.1105,146.1279,146.0843,146.0843,19592.0
2020-07-21 12:55:00,167.49,167.52,167.45,167.46,38661.0,146.0756,146.1018,146.0407,146.0494,38661.0
2020-07-21 13:00:00,167.46,167.5,167.42,167.45,51304.0,146.0494,146.0843,146.0145,146.0407,51304.0
2020-07-21 13:05:00,167.45,167.45,167.37,167.38,50948.0,146.0407,146.0407,145.9709,145.9797,50948.0
2020-07-21 13:10:00,167.38,167.42,167.38,167.42,11226.0,145.9797,146.0145,145.9797,146.0145,11226.0
2020-07-21 13:15:00,167.42,167.43,167.34,167.34,41328.0,146.0145,146.0233,145.9448,145.9448,41328.0
2020-07-21 13:20:00,167.36,167.36,167.32,167.33,12247.0,145.9622,145.9622,145.9273,145.9361,12247.0
2020-07-21 13:25:00,167.32,167.34,167.22,167.24,33926.0,145.9273,145.9448,145.8401,145.8576,33926.0
2020-07-21 13:30:00,167.24,167.26,167.23,167.25,38278.0,145.8576,145.875,145.8488,145.8663,38278.0
2020-07-21 13:35:00,167.25,167.29,167.23,167.28,88515.0,145.8663,145.9012,145.8488,145.8924,88515.0
2020-07-21 13:40:00,167.28,167.31,167.27,167.28,20009.0,145.8924,145.9186,145.8837,145.8924,20009.0
2020-07-21 13:45:00,167.28,167.34,167.24,167.26,33550.0,145.8924,145.9448,145.8576,145.875,33550.0
2020-07-21 13:50:00,167.26,167.29,167.23,167.29,16384.0,145.875,145.9012,145.8488,145.9012,16384.0
2020-07-21 13:55:00,167.28,167.35,167.26,167.32,54890.0,145.8924,145.9535,145.875,145.9273,54890.0
2020-07-21 14:00:00,167.32,167.33,167.24,167.33,22446.0,145.9273,145.9361,145.8576,145.9361,22446.0
2020-07-21 14:05:00,167.33,167.4,167.32,167.4,23026.0,145.9361,145.9971,145.9273,145.9971,23026.0
2020-07-21 14:10:00,167.4,167.4,167.35,167.37,42021.0,145.9971,145.9971,145.9535,145.9709,42021.0
2020-07-21 14:15:00,167.37,167.4,167.33,167.4,51515.0,145.9709,145.9971,145.9361,145.9971,51515.0
2020-07-21 14:20:00,167.4,167.4,167.32,167.37,21022.0,145.9971,145.9971,145.9273,145.9709,21022.0
2020-07-21 14:25:00,167.38,167.39,167.33,167.34,23190.0,145.9797,145.9884,145.9361,145.9448,23190.0
2020-07-21 14:30:00,167.34,167.37,167.26,167.27,38915.0,145.9448,145.9709,145.875,145.8837,38915.0
2020-07-21 14:35:00,167.27,167.29,167.19,167.25,97133.0,145.8837,145.9012,145.814,145.8663,97133.0
2020-07-21 14:40:00,167.25,167.31,167.24,167.26,61069.0,145.8663,145.9186,145.8576,145.875,61069.0
2020-07-21 14:45:00,167.24,167.24,167.14,167.15,60155.0,145.8576,145.8576,145.7703,145.7791,60155.0
2020-07-21 14:50:00,167.15,167.18,167.12,167.16,33042.0,145.7791,145.8052,145.7529,145.7878,33042.0
2020-07-21 14:55:00,167.15,167.2,167.08,167.16,143785.0,145.7791,145.8227,145.718,145.7878,143785.0
2020-07-21 15:00:00,167.17,167.23,167.14,167.15,160798.0,145.7965,145.8488,145.7703,145.7791,160798.0
2020-07-21 15:05:00,167.15,167.24,167.15,167.22,57697.0,145.7791,145.8576,145.7791,145.8401,57697.0
2020-07-21 15:10:00,167.23,167.39,167.21,167.36,90059.0,145.8488,145.9884,145.8314,145.9622,90059.0
2020-07-21 15:15:00,167.36,167.47,167.34,167.46,80144.0,145.9622,146.0582,145.9448,146.0494,80144.0
2020-07-21 15:20:00,167.45,167.49,167.21,167.43,180008.0,146.0407,146.0756,145.8314,146.0233,180008.0
2020-07-21 15:25:00,167.43,167.43,167.36,167.37,28891.0,146.0233,146.0233,145.9622,145.9709,28891.0
2020-07-21 15:30:00,167.37,167.4,167.35,167.38,42919.0,145.9709,145.9971,145.9535,145.9797,42919.0
2020-07-21 15:35:00,167.38,167.44,167.37,167.39,46614.0,145.9797,146.032,145.9709,145.9884,46614.0
2020-07-21 15:40:00,167.39,167.39,167.32,167.34,65941.0,145.9884,145.9884,145.9273,145.9448,65941.0
2020-07-21 15:45:00,167.34,167.37,167.31,167.36,45257.0,145.9448,145.9709,145.9186,145.9622,45257.0
2020-07-21 15:50:00,167.36,167.72,167.36,167.4,589152.0,145.9622,146.2762,145.9622,145.9971,589152.0
2020-07-21 15:55:00,167.41,167.47,167.27,167.29,1184837.0,146.0058,146.0582,145.8837,145.9012,1184837.0
2020-07-22 09:30:00,168.26,168.27,168.1,168.12,289095.0,146.7471,146.7559,146.6076,146.625,289095.0
2020-07-22 09:35:00,168.12,168.15,168.04,168.05,114315.0,146.625,146.6512,146.5553,146.564,114315.0
2020-07-22 09:40:00,168.04,168.07,167.97,167.99,73011.0,146.5553,146.5814,146.4942,146.5117,73011.0
2020-07-22 09:45:00,168.01,168.03,167.94,167.95,43112.0,146.5291,146.5466,146.4681,146.4768,43112.0
2020-07-22 09:50:00,167.95,167.98,167.86,167.95,107770.0,146.4768,146.5029,146.3983,146.4768,107770.0
2020-07-22 09:55:00,167.96,168.01,167.94,167.98,44786.0,146.4855,146.5291,146.4681,146.5029,44786.0
2020-07-22 10:00:00,167.98,168.09,167.98,168.06,57515.0,146.5029,146.5989,146.5029,146.5727,57515.0
2020-07-22 10:05:00,168.08,168.21,168.06,168.18,104470.0,146.5902,146.7035,146.5727,146.6774,104470.0
2020-07-22 10:10:00,168.18,168.25,168.13,168.21,91346.0,146.6774,146.7384,146.6338,146.7035,91346.0
2020-07-22 10:15:00,168.21,168.29,168.17,168.25,59223.0,146.7035,146.7733,146.6687,146.7384,59223.0
2020-07-22 10:20:00,168.26,168.34,168.22,168.26,74290.0,146.7471,146.8169,146.7123,146.7471,74290.0
2020-07-22 10:25:00,168.25,168.29,168.2,168.26,24718.0,146.7384,146.7733,146.6948,146.7471,24718.0
2020-07-22 10:30:00,168.27,168.27,168.22,168.26,47802.0,146.7559,146.7559,146.7123,146.7471,47802.0
2020-07-22 10:35:00,168.26,168.27,168.19,168.19,40733.0,146.7471,146.7559,146.6861,146.6861,40733.0
2020-07-22 10:40:00,168.19,168.23,168.14,168.17,68265.0,146.6861,146.721,146.6425,146.6687,68265.0
2020-07-22 10:45:00,168.17,168.27,168.15,168.25,100883.0,146.6687,146.7559,146.6512,146.7384,100883.0
2020-07-22 10:50:00,168.25,168.32,168.25,168.25,117783.0,146.7384,146.7995,146.7384,146.7384,117783.0
2020-07-22 10:55:00,168.26,168.29,168.22,168.27,136770.0,146.7471,146.7733,146.7123,146.7559,136770.0
2020-07-22 11:00:00,168.27,168.29,168.22,168.25,51476.0,146.7559,146.7733,146.7123,146.7384,51476.0
2020-07-22 11:05:00,168.23,168.24,168.16,168.22,35444.0,146.721,146.7297,146.6599,146.7123,35444.0
2020-07-22 11:10:00,168.21,168.27,168.2,168.25,15952.0,146.7035,146.7559,146.6948,146.7384,15952.0
2020-07-22 11:15:00,168.25,168.27,168.18,168.24,54628.0,146.7384,146.7559,146.6774,146.7297,54628.0
2020-07-22 11:20:00,168.23,168.27,168.16,168.17,52697.0,146.721,146.7559,146.6599,146.6687,52697.0
2020-07-22 11:25:00,168.16,168.18,168.13,168.18,57898.0,146.6599,146.6774,146.6338,146.6774,57898.0
2020-07-22 11:30:00,168.17,168.23,168.17,168.22,38148.0,146.6687,146.721,146.6687,146.7123,38148.0
2020-07-22 11:35:00,168.22,168.25,168.13,168.14,108206.0,146.7123,146.7384,146.6338,146.6425,108206.0
2020-07-22 11:40:00,168.15,168.17,168.13,168.14,39575.0,146.6512,146.6687,146.6338,146.6425,39575.0
2020-07-22 11:45:00,168.14,168.14,168.09,168.12,40807.0,146.6425,146.6425,146.5989,146.625,40807.0
2020-07-22 11:50:00,168.11,168.13,168.09,168.12,31435.0,146.6163,146.6338,146.5989,146.625,31435.0
2020-07-22 11:55:00,168.12,168.13,168.1,168.13,34359.0,146.625,146.6338,146.6076,146.6338,34359.0
2020-07-22 12:00:00,168.13,168.18,168.09,168.17,61089.0,146.6338,146.6774,146.5989,146.6687,61089.0
2020-07-22 12:05:00,168.17,168.21,168.16,168.19,55335.0,146.6687,146.7035,146.6599,146.6861,55335.0
2020-07-22 12:10:00,168.2,168.2,168.14,168.17,28951.0,146.6948,146.6948,146.6425,146.6687,28951.0
2020-07-22 12:15:00,168.17,168.2,168.13,168.15,55418.0,146.6687,146.6948,146.6338,146.6512,55418.0
2020-07-22 12:20:00,168.14,168.18,168.14,168.17,28936.0,146.6425,146.6774,146.6425,146.6687,28936.0
2020-07-22 12:25:00,168.17,168.26,168.16,168.23,63307.0,146.6687,146.7471,146.6599,146.721,63307.0
2020-07-22 12:30:00,168.24,168.29,168.23,168.27,47522.0,146.7297,146.7733,146.721,146.7559,47522.0
2020-07-22 12:35:00,168.27,168.3,168.26,168.29,14112.0,146.7559,146.782,146.7471,146.7733,14112.0
2020-07-22 12:40:00,168.29,168.34,168.29,168.33,47882.0,146.7733,146.8169,146.7733,146.8082,47882.0
2020-07-22 12:45:00,168.32,168.36,168.28,168.33,194287.0,146.7995,146.8344,146.7646,146.8082,194287.0
2020-07-22 12:50:00,168.32,168.4,168.32,168.38,52556.0,146.7995,146.8692,146.7995,146.8518,52556.0
2020-07-22 12:55:00,168.38,168.46,168.36,168.38,61443.0,146.8518,146.9216,146.8344,146.8518,61443.0
2020-07-22 13:00:00,168.39,168.4,168.12,168.15,296927.0,146.8605,146.8692,146.625,146.6512,296927.0
2020-07-22 13:05:00,168.14,168.2,168.07,168.16,72371.0,146.6425,146.6948,146.5814,146.6599,72371.0
2020-07-22 13:10:00,168.14,168.2,168.13,168.18,27274.0,146.6425,146.6948,146.6338,146.6774,27274.0
2020-07-22 13:15:00,168.17,168.18,168.1,168.14,29423.0,146.6687,146.6774,146.6076,146.6425,29423.0
2020-07-22 13:20:00,168.13,168.18,168.13,168.17,10449.0,146.6338,146.6774,146.6338,146.6687,10449.0
2020-07-22 13:25:00,168.17,168.18,168.14,168.16,9518.0,146.6687,146.6774,146.6425,146.6599,9518.0
2020-07-22 13:30:00,168.15,168.2,168.15,168.17,21010.0,146.6512,146.6948,146.6512,146.6687,21010.0
2020-07-22 13:35:00,168.18,168.2,168.15,168.19,33087.0,146.6774,146.6948,146.6512,146.6861,33087.0
2020-07-22 13:40:00,168.21,168.21,168.14,168.19,23163.0,146.7035,146.7035,146.6425,146.6861,23163.0
2020-07-22 13:45:00,168.18,168.22,168.16,168.2,34887.0,146.6774,146.7123,146.6599,146.6948,34887.0
2020-07-22 13:50:00,168.19,168.21,168.11,168.13,43388.0,146.6861,146.7035,146.6163,146.6338,43388.0
2020-07-22 13:55:00,168.14,168.18,168.11,168.18,17801.0,146.6425,146.6774,146.6163,146.6774,17801.0
2020-07-22 14:00:00,168.17,168.18,168.09,168.1,41509.0,146.6687,146.6774,146.5989,146.6076,41509.0
2020-07-22 14:05:00,168.1,168.12,168.04,168.06,53899.0,146.6076,146.625,146.5553,146.5727,53899.0
2020-07-22 14:10:00,168.05,168.06,168.03,168.06,89885.0,146.564,146.5727,146.5466,146.5727,89885.0
2020-07-22 14:15:00,168.05,168.08,167.97,167.98,79062.0,146.564,146.5902,146.4942,146.5029,79062.0
2020-07-22 14:20:00,167.97,167.97,167.89,167.91,110297.0,146.4942,146.4942,146.4245,146.4419,110297.0
2020-07-22 14:25:00,167.91,167.92,167.73,167.8,49647.0,146.4419,146.4506,146.2849,146.346,49647.0
2020-07-22 14:30:00,167.78,167.9,167.77,167.81,208041.0,146.3285,146.4332,146.3198,146.3547,208041.0
2020-07-22 14:35:00,167.81,167.83,167.7,167.75,53455.0,146.3547,146.3721,146.2587,146.3024,53455.0
2020-07-22 14:40:00,167.75,167.87,167.75,167.8,46856.0,146.3024,146.407,146.3024,146.346,46856.0
2020-07-22 14:45:00,167.8,167.84,167.76,167.84,140618.0,146.346,146.3808,146.3111,146.3808,140618.0
2020-07-22 14:50:00,167.84,167.89,167.78,167.86,35738.0,146.3808,146.4245,146.3285,146.3983,35738.0
2020-07-22 14:55:00,167.87,167.97,167.85,167.94,49351.0,146.407,146.4942,146.3896,146.4681,49351.0
2020-07-22 15:00:00,167.93,167.94,167.74,167.84,112710.0,146.4593,146.4681,146.2936,146.3808,112710.0
2020-07-22 15:05:00,167.85,167.85,167.81,167.84,16531.0,146.3896,146.3896,146.3547,146.3808,16531.0
2020-07-22 15:10:00,167.85,167.85,167.75,167.77,23022.0,146.3896,146.3896,146.3024,146.3198,23022.0
2020-07-22 15:15:00,167.76,167.88,167.76,167.88,33968.0,146.3111,146.4157,146.3111,146.4157,33968.0
2020-07-22 15:20:00,167.87,167.87,167.83,167.86,23316.0,146.407,146.407,146.3721,146.3983,23316.0
2020-07-22 15:25:00,167.84,167.88,167.79,167.85,75815.0,146.3808,146.4157,146.3372,146.3896,75815.0
2020-07-22 15:30:00,167.84,167.88,167.82,167.87,31526.0,146.3808,146.4157,146.3634,146.407,31526.0
2020-07-22 15:35:00,167.86,167.9,167.82,167.82,44615.0,146.3983,146.4332,146.3634,146.3634,44615.0
2020-07-22 15:40:00,167.83,167.87,167.78,167.79,38604.0,146.3721,146.407,146.3285,146.3372,38604.0
2020-07-22 15:45:00,167.78,167.79,167.72,167.73,40142.0,146.3285,146.3372,146.2762,146.2849,40142.0
2020-07-22 15:50:00,167.73,167.79,167.71,167.72,96279.0,146.2849,146.3372,146.2675,146.2762,96279.0
2020-07-22 15:55:00,167.72,167.81,167.69,167.79,386766.0,146.2762,146.3547,146.25,146.3372,386766.0
2020-07-23 09:30:00,168.92,168.99,168.87,168.94,192714.0,147.3228,147.3838,147.2792,147.3402,192714.0
2020-07-23 09:35:00,168.93,168.97,168.85,168.94,129788.0,147.3315,147.3664,147.2617,147.3402,129788.0
2020-07-23 09:40:00,168.94,168.99,168.9,168.97,155373.0,147.3402,147.3838,147.3053,147.3664,155373.0
2020-07-23 09:45:00,168.97,168.97,168.73,168.73,179004.0,147.3664,147.3664,147.1571,147.1571,179004.0
2020-07-23 09:50:00,168.74,168.74,168.53,168.62,331742.0,147.1658,147.1658,146.9826,147.0611,331742.0
2020-07-23 09:55:00,168.62,168.7,168.48,168.5,299835.0,147.0611,147.1309,146.939,146.9565,299835.0
2020-07-23 10:00:00,168.5,168.71,168.48,168.69,143486.0,146.9565,147.1396,146.939,147.1222,143486.0
2020-07-23 10:05:00,168.68,168.75,168.6,168.74,116790.0,147.1134,147.1745,147.0437,147.1658,116790.0
2020-07-23 10:10:00,168.75,168.91,168.72,168.89,168530.0,147.1745,147.314,147.1483,147.2966,168530.0
2020-07-23 10:15:00,168.89,168.92,168.83,168.92,111493.0,147.2966,147.3228,147.2443,147.3228,111493.0
2020-07-23 10:20:00,168.9,168.9,168.81,168.83,74172.0,147.3053,147.3053,147.2268,147.2443,74172.0
2020-07-23 10:25:00,168.82,168.91,168.82,168.87,99847.0,147.2355,147.314,147.2355,147.2792,99847.0
2020-07-23 10:30:00,168.88,169.0,168.76,168.96,265282.0,147.2879,147.3925,147.1832,147.3576,265282.0
2020-07-23 10:35:00,168.95,169.02,168.92,168.97,122275.0,147.3489,147.41,147.3228,147.3664,122275.0
2020-07-23 10:40:00,168.97,169.04,168.92,169.04,75502.0,147.3664,147.4274,147.3228,147.4274,75502.0
2020-07-23 10:45:00,169.06,169.09,168.98,169.01,88781.0,147.4449,147.471,147.3751,147.4013,88781.0
2020-07-23 10:50:00,169.02,169.07,168.94,169.07,107067.0,147.41,147.4536,147.3402,147.4536,107067.0
2020-07-23 10:55:00,169.06,169.15,169.03,169.13,78476.0,147.4449,147.5234,147.4187,147.5059,78476.0
2020-07-23 11:00:00,169.12,169.2,169.1,169.18,57865.0,147.4972,147.567,147.4797,147.5495,57865.0
2020-07-23 11:05:00,169.17,169.2,169.04,169.04,77855.0,147.5408,147.567,147.4274,147.4274,77855.0
2020-07-23 11:10:00,169.05,169.09,169.0,169.06,57630.0,147.4361,147.471,147.3925,147.4449,57630.0
2020-07-23 11:15:00,169.06,169.18,168.99,169.05,158223.0,147.4449,147.5495,147.3838,147.4361,158223.0
2020-07-23 11:20:00,169.05,169.13,169.0,169.03,52028.0,147.4361,147.5059,147.3925,147.4187,52028.0
2020-07-23 11:25:00,169.02,169.03,168.96,168.99,70296.0,147.41,147.4187,147.3576,147.3838,70296.0
2020-07-23 11:30:00,168.98,169.12,168.95,169.12,59820.0,147.3751,147.4972,147.3489,147.4972,59820.0
2020-07-23 11:35:00,169.12,169.13,169.05,169.07,63055.0,147.4972,147.5059,147.4361,147.4536,63055.0
2020-07-23 11:40:00,169.08,169.15,169.08,169.09,46225.0,147.4623,147.5234,147.4623,147.471,46225.0
2020-07-23 11:45:00,169.08,169.11,169.03,169.09,37601.0,147.4623,147.4885,147.4187,147.471,37601.0
2020-07-23 11:50:00,169.1,169.1,169.01,169.05,25858.0,147.4797,147.4797,147.4013,147.4361,25858.0
2020-07-23 11:55:00,169.05,169.05,168.95,168.97,32770.0,147.4361,147.4361,147.3489,147.3664,32770.0
2020-07-23 12:00:00,168.98,169.0,168.92,168.92,17077.0,147.3751,147.3925,147.3228,147.3228,17077.0
2020-07-23 12:05:00,168.91,168.99,168.91,168.92,37969.0,147.314,147.3838,147.314,147.3228,37969.0
2020-07-23 12:10:00,168.92,168.96,168.9,168.93,45372.0,147.3228,147.3576,147.3053,147.3315,45372.0
2020-07-23 12:15:00,168.93,169.05,168.93,169.01,20834.0,147.3315,147.4361,147.3315,147.4013,20834.0
2020-07-23 12:20:00,169.02,169.04,168.93,168.99,36800.0,147.41,147.4274,147.3315,147.3838,36800.0
2020-07-23 12:25:00,168.99,169.09,168.99,169.07,34285.0,147.3838,147.471,147.3838,147.4536,34285.0
2020-07-23 12:30:00,169.08,169.14,169.06,169.1,27263.0,147.4623,147.5146,147.4449,147.4797,27263.0
2020-07-23 12:35:00,169.09,169.15,169.04,169.05,25071.0,147.471,147.5234,147.4274,147.4361,25071.0
2020-07-23 12:40:00,169.06,169.06,168.97,168.97,14244.0,147.4449,147.4449,147.3664,147.3664,14244.0
2020-07-23 12:45:00,168.98,169.03,168.94,168.95,32034.0,147.3751,147.4187,147.3402,147.3489,32034.0
2020-07-23 12:50:00,168.96,168.97,168.88,168.94,45852.0,147.3576,147.3664,147.2879,147.3402,45852.0
2020-07-23 12:55:00,168.94,169.03,168.91,169.02,36289.0,147.3402,147.4187,147.314,147.41,36289.0
2020-07-23 13:00:00,169.03,169.07,168.88,168.9,66237.0,147.4187,147.4536,147.2879,147.3053,66237.0
2020-07-23 13:05:00,168.91,168.93,168.85,168.87,28310.0,147.314,147.3315,147.2617,147.2792,28310.0
2020-07-23 13:10:00,168.88,168.9,168.81,168.82,18591.0,147.2879,147.3053,147.2268,147.2355,18591.0
2020-07-23 13:15:00,168.81,168.9,168.76,168.88,42575.0,147.2268,147.3053,147.1832,147.2879,42575.0
2020-07-23 13:20:00,168.87,168.93,168.87,168.92,22693.0,147.2792,147.3315,147.2792,147.3228,22693.0
2020-07-23 13:25:00,168.91,168.94,168.86,168.88,25180.0,147.314,147.3402,147.2704,147.2879,25180.0
2020-07-23 13:30:00,168.87,168.96,168.86,168.94,16776.0,147.2792,147.3576,147.2704,147.3402,16776.0
2020-07-23 13:35:00,168.93,168.97,168.91,168.95,44105.0,147.3315,147.3664,147.314,147.3489,44105.0
2020-07-23 13:40:00,168.94,168.98,168.92,168.96,25164.0,147.3402,147.3751,147.3228,147.3576,25164.0
2020-07-23 13:45:00,168.95,169.0,168.92,169.0,24842.0,147.3489,147.3925,147.3228,147.3925,24842.0
2020-07-23 13:50:00,168.99,169.05,168.95,169.03,34026.0,147.3838,147.4361,147.3489,147.4187,34026.0
2020-07-23 13:55:00,169.03,169.07,168.98,169.02,61673.0,147.4187,147.4536,147.3751,147.41,61673.0
2020-07-23 14:00:00,169.03,169.17,169.01,169.12,54176.0,147.4187,147.5408,147.4013,147.4972,54176.0
2020-07-23 14:05:00,169.12,169.2,169.1,169.18,62324.0,147.4972,147.567,147.4797,147.5495,62324.0
2020-07-23 14:10:00,169.17,169.34,169.17,169.3,61739.0,147.5408,147.6891,147.5408,147.6542,61739.0
2020-07-23 14:15:00,169.3,169.38,169.26,169.27,39718.0,147.6542,147.7239,147.6193,147.628,39718.0
2020-07-23 14:20:00,169.27,169.3,169.2,169.21,172127.0,147.628,147.6542,147.567,147.5757,172127.0
2020-07-23 14:25:00,169.22,169.27,169.21,169.24,95098.0,147.5844,147.628,147.5757,147.6018,95098.0
2020-07-23 14:30:00,169.23,169.28,169.2,169.24,84231.0,147.5931,147.6367,147.567,147.6018,84231.0
2020-07-23 14:35:00,169.24,169.36,169.24,169.35,70704.0,147.6018,147.7065,147.6018,147.6978,70704.0
2020-07-23 14:40:00,169.34,169.44,169.31,169.39,71244.0,147.6891,147.7763,147.6629,147.7327,71244.0
2020-07-23 14:45:00,169.4,169.53,169.39,169.42,99218.0,147.7414,147.8548,147.7327,147.7588,99218.0
2020-07-23 14:50:00,169.41,169.42,169.34,169.37,88118.0,147.7501,147.7588,147.6891,147.7152,88118.0
2020-07-23 14:55:00,169.37,169.38,169.24,169.25,113894.0,147.7152,147.7239,147.6018,147.6106,113894.0
2020-07-23 15:00:00,169.23,169.32,169.21,169.3,85616.0,147.5931,147.6716,147.5757,147.6542,85616.0
2020-07-23 15:05:00,169.31,169.38,169.29,169.35,27264.0,147.6629,147.7239,147.6455,147.6978,27264.0
2020-07-23 15:10:00,169.36,169.42,169.33,169.42,56528.0,147.7065,147.7588,147.6803,147.7588,56528.0
2020-07-23 15:15:00,169.43,169.5,169.38,169.49,45978.0,147.7676,147.8286,147.7239,147.8199,45978.0
2020-07-23 15:20:00,169.49,169.51,169.43,169.51,52040.0,147.8199,147.8373,147.7676,147.8373,52040.0
2020-07-23 15:25:00,169.51,169.52,169.42,169.44,100669.0,147.8373,147.846,147.7588,147.7763,100669.0
2020-07-23 15:30:00,169.45,169.6,169.45,169.56,196471.0,147.785,147.9158,147.785,147.8809,196471.0
2020-07-23 15:35:00,169.56,169.61,169.47,169.53,93406.0,147.8809,147.9245,147.8024,147.8548,93406.0
2020-07-23 15:40:00,169.54,169.64,169.52,169.63,80573.0,147.8635,147.9507,147.846,147.942,80573.0
2020-07-23 15:45:00,169.62,169.72,169.6,169.7,126740.0,147.9333,148.0205,147.9158,148.003,126740.0
2020-07-23 15:50:00,169.71,169.88,169.71,169.78,387754.0,148.0118,148.16,148.0118,148.0728,387754.0
2020-07-23 15:55:00,169.78,169.82,169.69,169.74,1181994.0,148.0728,148.1077,147.9943,148.0379,1181994.0
2020-07-24 09:30:00,169.01,169.06,168.86,168.93,166365.0,147.4013,147.4449,147.2704,147.3315,166365.0
2020-07-24 09:35:00,168.94,169.19,168.94,169.15,81980.0,147.3402,147.5582,147.3402,147.5234,81980.0
2020-07-24 09:40:00,169.15,169.19,168.96,169.18,119746.0,147.5234,147.5582,147.3576,147.5495,119746.0
2020-07-24 09:45:00,169.2,169.28,169.09,169.19,107566.0,147.567,147.6367,147.471,147.5582,107566.0
2020-07-24 09:50:00,169.19,169.45,169.07,169.44,424695.0,147.5582,147.785,147.4536,147.7763,424695.0
2020-07-24 09:55:00,169.45,169.45,169.22,169.22,51513.0,147.785,147.785,147.5844,147.5844,51513.0
2020-07-24 10:00:00,169.23,169.31,169.18,169.26,73951.0,147.5931,147.6629,147.5495,147.6193,73951.0
2020-07-24 10:05:00,169.25,169.31,169.03,169.06,89145.0,147.6106,147.6629,147.4187,147.4449,89145.0
2020-07-24 10:10:00,169.06,169.11,168.98,169.08,75654.0,147.4449,147.4885,147.3751,147.4623,75654.0
2020-07-24 10:15:00,169.08,169.18,169.01,169.16,49242.0,147.4623,147.5495,147.4013,147.5321,49242.0
2020-07-24 10:20:00,169.13,169.3,169.13,169.26,89078.0,147.5059,147.6542,147.5059,147.6193,89078.0
2020-07-24 10:25:00,169.26,169.33,169.2,169.28,124430.0,147.6193,147.6803,147.567,147.6367,124430.0
2020-07-24 10:30:00,169.27,169.41,169.22,169.39,121599.0,147.628,147.7501,147.5844,147.7327,121599.0
2020-07-24 10:35:00,169.4,169.4,169.22,169.4,58728.0,147.7414,147.7414,147.5844,147.7414,58728.0
2020-07-24 10:40:00,169.38,169.39,169.21,169.26,51462.0,147.7239,147.7327,147.5757,147.6193,51462.0
2020-07-24 10:45:00,169.25,169.41,169.23,169.33,63147.0,147.6106,147.7501,147.5931,147.6803,63147.0
2020-07-24 10:50:00,169.33,169.36,169.21,169.26,225490.0,147.6803,147.7065,147.5757,147.6193,225490.0
2020-07-24 10:55:00,169.26,169.37,169.26,169.29,46713.0,147.6193,147.7152,147.6193,147.6455,46713.0
2020-07-24 11:00:00,169.29,169.4,169.25,169.36,55781.0,147.6455,147.7414,147.6106,147.7065,55781.0
2020-07-24 11:05:00,169.37,169.42,169.34,169.4,17311.0,147.7152,147.7588,147.6891,147.7414,17311.0
2020-07-24 11:10:00,169.41,169.43,169.38,169.4,101415.0,147.7501,147.7676,147.7239,147.7414,101415.0
2020-07-24 11:15:00,169.4,169.51,169.37,169.5,46975.0,147.7414,147.8373,147.7152,147.8286,46975.0
2020-07-24 11:20:00,169.5,169.57,169.47,169.49,27205.0,147.8286,147.8897,147.8024,147.8199,27205.0
2020-07-24 11:25:00,169.5,169.51,169.33,169.35,24690.0,147.8286,147.8373,147.6803,147.6978,24690.0
2020-07-24 11:30:00,169.37,169.55,169.36,169.53,26479.0,147.7152,147.8722,147.7065,147.8548,26479.0
2020-07-24 11:35:00,169.53,169.61,169.47,169.54,68316.0,147.8548,147.9245,147.8024,147.8635,68316.0
2020-07-24 11:40:00,169.53,169.54,169.36,169.39,99251.0,147.8548,147.8635,147.7065,147.7327,99251.0
2020-07-24 11:45:00,169.38,169.53,169.38,169.51,88173.0,147.7239,147.8548,147.7239,147.8373,88173.0
2020-07-24 11:50:00,169.52,169.68,169.52,169.67,29837.0,147.846,147.9856,147.846,147.9769,29837.0
2020-07-24 11:55:00,169.68,169.71,169.59,169.69,47401.0,147.9856,148.0118,147.9071,147.9943,47401.0
2020-07-24 12:00:00,169.69,169.83,169.68,169.83,294954.0,147.9943,148.1164,147.9856,148.1164,294954.0
2020-07-24 12:05:00,169.84,169.91,169.83,169.85,68426.0,148.1251,148.1862,148.1164,148.1339,68426.0
2020-07-24 12:10:00,169.86,169.88,169.77,169.85,428383.0,148.1426,148.16,148.0641,148.1339,428383.0
2020-07-24 12:15:00,169.87,169.91,169.79,169.86,44599.0,148.1513,148.1862,148.0815,148.1426,44599.0
2020-07-24 12:20:00,169.84,169.86,169.76,169.84,48466.0,148.1251,148.1426,148.0554,148.1251,48466.0
2020-07-24 12:25:00,169.85,169.85,169.73,169.83,23779.0,148.1339,148.1339,148.0292,148.1164,23779.0
2020-07-24 12:30:00,169.82,169.86,169.76,169.81,41284.0,148.1077,148.1426,148.0554,148.099,41284.0
2020-07-24 12:35:00,169.8,169.86,169.77,169.8,56132.0,148.0903,148.1426,148.0641,148.0903,56132.0
2020-07-24 12:40:00,169.79,169.91,169.79,169.89,37404.0,148.0815,148.1862,148.0815,148.1687,37404.0
2020-07-24 12:45:00,169.89,169.89,169.84,169.87,42793.0,148.1687,148.1687,148.1251,148.1513,42793.0
2020-07-24 12:50:00,169.88,169.89,169.82,169.88,20290.0,148.16,148.1687,148.1077,148.16,20290.0
2020-07-24 12:55:00,169.88,169.88,169.8,169.82,16328.0,148.16,148.16,148.0903,148.1077,16328.0
2020-07-24 13:00:00,169.82,169.83,169.72,169.82,55481.0,148.1077,148.1164,148.0205,148.1077,55481.0
2020-07-24 13:05:00,169.83,169.92,169.81,169.82,26592.0,148.1164,148.1949,148.099,148.1077,26592.0
2020-07-24 13:10:00,169.83,169.87,169.77,169.87,20883.0,148.1164,148.1513,148.0641,148.1513,20883.0
2020-07-24 13:15:00,169.87,169.88,169.79,169.81,18901.0,148.1513,148.16,148.0815,148.099,18901.0
2020-07-24 13:20:00,169.8,169.8,169.73,169.75,46743.0,148.0903,148.0903,148.0292,148.0466,46743.0
2020-07-24 13:25:00,169.74,169.77,169.67,169.7,83085.0,148.0379,148.0641,147.9769,148.003,83085.0
2020-07-24 13:30:00,169.7,169.74,169.66,169.74,31907.0,148.003,148.0379,147.9682,148.0379,31907.0
2020-07-24 13:35:00,169.74,169.76,169.66,169.67,47400.0,148.0379,148.0554,147.9682,147.9769,47400.0
2020-07-24 13:40:00,169.67,169.75,169.65,169.71,63925.0,147.9769,148.0466,147.9594,148.0118,63925.0
2020-07-24 13:45:00,169.71,169.75,169.7,169.73,18967.0,148.0118,148.0466,148.003,148.0292,18967.0
2020-07-24 13:50:00,169.72,169.79,169.71,169.76,49965.0,148.0205,148.0815,148.0118,148.0554,49965.0
2020-07-24 13:55:00,169.76,169.77,169.69,169.69,22011.0,148.0554,148.0641,147.9943,147.9943,22011.0
2020-07-24 14:00:00,169.68,169.7,169.65,169.66,38861.0,147.9856,148.003,147.9594,147.9682,38861.0
2020-07-24 14:05:00,169.66,169.7,169.58,169.59,53040.0,147.9682,148.003,147.8984,147.9071,53040.0
2020-07-24 14:10:00,169.59,169.64,169.57,169.6,31351.0,147.9071,147.9507,147.8897,147.9158,31351.0
2020-07-24 14:15:00,169.6,169.68,169.59,169.65,57609.0,147.9158,147.9856,147.9071,147.9594,57609.0
2020-07-24 14:20:00,169.65,169.71,169.64,169.67,87003.0,147.9594,148.0118,147.9507,147.9769,87003.0
2020-07-24 14:25:00,169.67,169.67,169.59,169.65,54467.0,147.9769,147.9769,147.9071,147.9594,54467.0
2020-07-24 14:30:00,169.65,169.71,169.65,169.71,22668.0,147.9594,148.0118,147.9594,148.0118,22668.0
2020-07-24 14:35:00,169.71,169.75,169.66,169.67,27211.0,148.0118,148.0466,147.9682,147.9769,27211.0
2020-07-24 14:40:00,169.68,169.68,169.57,169.58,48757.0,147.9856,147.9856,147.8897,147.8984,48757.0
2020-07-24 14:45:00,169.57,169.58,169.48,169.54,122847.0,147.8897,147.8984,147.8112,147.8635,122847.0
2020-07-24 14:50:00,169.54,169.59,169.53,169.56,39006.0,147.8635,147.9071,147.8548,147.8809,39006.0
2020-07-24 14:55:00,169.53,169.62,169.51,169.58,87769.0,147.8548,147.9333,147.8373,147.8984,87769.0
2020-07-24 15:00:00,169.58,169.69,169.57,169.66,34485.0,147.8984,147.9943,147.8897,147.9682,34485.0
2020-07-24 15:05:00,169.67,169.7,169.65,169.69,48275.0,147.9769,148.003,147.9594,147.9943,48275.0
2020-07-24 15:10:00,169.68,169.8,169.68,169.78,37723.0,147.9856,148.0903,147.9856,148.0728,37723.0
2020-07-24 15:15:00,169.78,169.79,169.74,169.78,40417.0,148.0728,148.0815,148.0379,148.0728,40417.0
2020-07-24 15:20:00,169.78,169.79,169.73,169.76,69381.0,148.0728,148.0815,148.0292,148.0554,69381.0
2020-07-24 15:25:00,169.75,169.77,169.73,169.76,37908.0,148.0466,148.0641,148.0292,148.0554,37908.0
2020-07-24 15:30:00,169.76,169.8,169.72,169.77,57563.0,148.0554,148.0903,148.0205,148.0641,57563.0
2020-07-24 15:35:00,169.76,169.77,169.67,169.75,98151.0,148.0554,148.0641,147.9769,148.0466,98151.0
2020-07-24 15:40:00,169.75,169.78,169.73,169.77,53762.0,148.0466,148.0728,148.0292,148.0641,53762.0
2020-07-24 15:45:00,169.78,169.8,169.73,169.78,63879.0,148.0728,148.0903,148.0292,148.0728,63879.0
2020-07-24 15:50:00,169.78,169.79,169.72,169.76,155906.0,148.0728,148.0815,148.0205,148.0554,155906.0
2020-07-24 15:55:00,169.77,169.78,169.71,169.78,354578.0,148.0641,148.0728,148.0118,148.0728,354578.0
2020-07-27 09:30:00,170.25,170.3,170.21,170.25,114082.0,148.4827,148.5263,148.4478,148.4827,114082.0
2020-07-27 09:35:00,170.24,170.27,170.2,170.23,70269.0,148.474,148.5002,148.4391,148.4653,70269.0
2020-07-27 09:40:00,170.23,170.24,169.95,169.97,137595.0,148.4653,148.474,148.2211,148.2385,137595.0
2020-07-27 09:45:00,169.97,170.07,169.92,170.05,65068.0,148.2385,148.3257,148.1949,148.3083,65068.0
2020-07-27 09:50:00,170.05,170.05,169.81,169.88,63409.0,148.3083,148.3083,148.099,148.16,63409.0
2020-07-27 09:55:00,169.88,169.9,169.74,169.75,45186.0,148.16,148.1775,148.0379,148.0466,45186.0
2020-07-27 10:00:00,169.75,169.81,169.68,169.75,72509.0,148.0466,148.099,147.9856,148.0466,72509.0
2020-07-27 10:05:00,169.75,169.77,169.68,169.76,52233.0,148.0466,148.0641,147.9856,148.0554,52233.0
2020-07-27 10:10:00,169.75,169.8,169.7,169.78,66635.0,148.0466,148.0903,148.003,148.0728,66635.0
2020-07-27 10:15:00,169.77,169.83,169.73,169.79,55339.0,148.0641,148.1164,148.0292,148.0815,55339.0
2020-07-27 10:20:00,169.79,169.79,169.64,169.72,72030.0,148.0815,148.0815,147.9507,148.0205,72030.0
2020-07-27 10:25:00,169.71,169.84,169.71,169.74,53559.0,148.0118,148.1251,148.0118,148.0379,53559.0
2020-07-27 10:30:00,169.73,169.94,169.73,169.89,141090.0,148.0292,148.2124,148.0292,148.1687,141090.0
2020-07-27 10:35:00,169.9,169.91,169.83,169.85,41354.0,148.1775,148.1862,148.1164,148.1339,41354.0
2020-07-27 10:40:00,169.87,169.99,169.85,169.97,35238.0,148.1513,148.256,148.1339,148.2385,35238.0
2020-07-27 10:45:00,169.96,170.0,169.93,169.95,22478.0,148.2298,148.2647,148.2036,148.2211,22478.0
2020-07-27 10:50:00,169.95,170.0,169.94,170.0,24064.0,148.2211,148.2647,148.2124,148.2647,24064.0
2020-07-27 10:55:00,169.99,170.03,169.99,170.02,44819.0,148.256,148.2908,148.256,148.2821,44819.0
2020-07-27 11:00:00,170.02,170.05,169.97,169.98,50879.0,148.2821,148.3083,148.2385,148.2472,50879.0
2020-07-27 11:05:00,169.98,170.04,169.95,170.03,14926.0,148.2472,148.2996,148.2211,148.2908,14926.0
2020-07-27 11:10:00,170.03,170.07,170.01,170.01,39895.0,148.2908,148.3257,148.2734,148.2734,39895.0
2020-07-27 11:15:00,170.02,170.1,170.01,170.08,32884.0,148.2821,148.3519,148.2734,148.3345,32884.0
2020-07-27 11:20:00,170.08,170.19,170.08,170.19,54329.0,148.3345,148.4304,148.3345,148.4304,54329.0
2020-07-27 11:25:00,170.2,170.23,170.17,170.19,53736.0,148.4391,148.4653,148.4129,148.4304,53736.0
2020-07-27 11:30:00,170.18,170.2,170.09,170.13,88499.0,148.4217,148.4391,148.3432,148.3781,88499.0
2020-07-27 11:35:00,170.12,170.2,170.1,170.18,50316.0,148.3693,148.4391,148.3519,148.4217,50316.0
2020-07-27 11:40:00,170.19,170.2,170.1,170.14,21096.0,148.4304,148.4391,148.3519,148.3868,21096.0
2020-07-27 11:45:00,170.15,170.17,170.12,170.14,22834.0,148.3955,148.4129,148.3693,148.3868,22834.0
2020-07-27 11:50:00,170.14,170.22,170.14,170.16,37536.0,148.3868,148.4566,148.3868,148.4042,37536.0
2020-07-27 11:55:00,170.16,170.18,170.15,170.17,22476.0,148.4042,148.4217,148.3955,148.4129,22476.0
2020-07-27 12:00:00,170.17,170.22,170.16,170.22,32415.0,148.4129,148.4566,148.4042,148.4566,32415.0
2020-07-27 12:05:00,170.21,170.26,170.17,170.18,64708.0,148.4478,148.4914,148.4129,148.4217,64708.0
2020-07-27 12:10:00,170.19,170.19,170.17,170.18,7935.0,148.4304,148.4304,148.4129,148.4217,7935.0
2020-07-27 12:15:00,170.18,170.18,170.07,170.12,33971.0,148.4217,148.4217,148.3257,148.3693,33971.0
2020-07-27 12:20:00,170.13,170.15,170.08,170.09,19770.0,148.3781,148.3955,148.3345,148.3432,19770.0
2020-07-27 12:25:00,170.09,170.1,170.04,170.05,66946.0,148.3432,148.3519,148.2996,148.3083,66946.0
2020-07-27 12:30:00,170.05,170.12,170.04,170.12,43623.0,148.3083,148.3693,148.2996,148.3693,43623.0
2020-07-27 12:35:00,170.12,170.12,170.06,170.08,13040.0,148.3693,148.3693,148.317,148.3345,13040.0
2020-07-27 12:40:00,170.07,170.11,170.06,170.11,12223.0,148.3257,148.3606,148.317,148.3606,12223.0
2020-07-27 12:45:00,170.12,170.14,170.06,170.06,28861.0,148.3693,148.3868,148.317,148.317,28861.0
2020-07-27 12:50:00,170.07,170.1,170.06,170.08,18300.0,148.3257,148.3519,148.317,148.3345,18300.0
2020-07-27 12:55:00,170.09,170.11,170.03,170.03,46197.0,148.3432,148.3606,148.2908,148.2908,46197.0
2020-07-27 13:00:00,170.03,170.07,169.93,169.94,109123.0,148.2908,148.3257,148.2036,148.2124,109123.0
2020-07-27 13:05:00,169.95,169.96,169.88,169.91,40238.0,148.2211,148.2298,148.16,148.1862,40238.0
2020-07-27 13:10:00,169.9,169.9,169.81,169.82,34821.0,148.1775,148.1775,148.099,148.1077,34821.0
2020-07-27 13:15:00,169.82,169.85,169.79,169.82,22390.0,148.1077,148.1339,148.0815,148.1077,22390.0
2020-07-27 13:20:00,169.82,169.85,169.78,169.81,20176.0,148.1077,148.1339,148.0728,148.099,20176.0
2020-07-27 13:25:00,169.8,169.81,169.71,169.73,42175.0,148.0903,148.099,148.0118,148.0292,42175.0
2020-07-27 13:30:00,169.72,169.79,169.71,169.78,41732.0,148.0205,148.0815,148.0118,148.0728,41732.0
2020-07-27 13:35:00,169.79,169.79,169.72,169.72,35242.0,148.0815,148.0815,148.0205,148.0205,35242.0
2020-07-27 13:40:00,169.71,169.75,169.63,169.74,46994.0,148.0118,148.0466,147.942,148.0379,46994.0
2020-07-27 13:45:00,169.75,169.78,169.68,169.7,26468.0,148.0466,148.0728,147.9856,148.003,26468.0
2020-07-27 13:50:00,169.71,169.71,169.63,169.69,24078.0,148.0118,148.0118,147.942,147.9943,24078.0
2020-07-27 13:55:00,169.69,169.69,169.63,169.67,21532.0,147.9943,147.9943,147.942,147.9769,21532.0
2020-07-27 14:00:00,169.67,169.67,169.62,169.65,51053.0,147.9769,147.9769,147.9333,147.9594,51053.0
2020-07-27 14:05:00,169.64,169.65,169.6,169.64,13454.0,147.9507,147.9594,147.9158,147.9507,13454.0
2020-07-27 14:10:00,169.64,169.68,169.62,169.67,29569.0,147.9507,147.9856,147.9333,147.9769,29569.0
2020-07-27 14:15:00,169.68,169.68,169.51,169.51,45388.0,147.9856,147.9856,147.8373,147.8373,45388.0
2020-07-27 14:20:00,169.52,169.54,169.34,169.38,90995.0,147.846,147.8635,147.6891,147.7239,90995.0
2020-07-27 14:25:00,169.37,169.42,169.34,169.39,29038.0,147.7152,147.7588,147.6891,147.7327,29038.0
2020-07-27 14:30:00,169.39,169.39,169.26,169.27,220903.0,147.7327,147.7327,147.6193,147.628,220903.0
2020-07-27 14:35:00,169.28,169.29,169.24,169.29,121488.0,147.6367,147.6455,147.6018,147.6455,121488.0
2020-07-27 14:40:00,169.3,169.32,169.22,169.24,138739.0,147.6542,147.6716,147.5844,147.6018,138739.0
2020-07-27 14:45:00,169.23,169.24,169.13,169.24,76815.0,147.5931,147.6018,147.5059,147.6018,76815.0
2020-07-27 14:50:00,169.24,169.24,169.07,169.07,32469.0,147.6018,147.6018,147.4536,147.4536,32469.0
2020-07-27 14:55:00,169.07,169.18,169.05,169.13,80253.0,147.4536,147.5495,147.4361,147.5059,80253.0
2020-07-27 15:00:00,169.14,169.22,169.13,169.16,61586.0,147.5146,147.5844,147.5059,147.5321,61586.0
2020-07-27 15:05:00,169.17,169.17,169.0,169.02,65207.0,147.5408,147.5408,147.3925,147.41,65207.0
2020-07-27 15:10:00,169.03,169.06,169.02,169.03,15149.0,147.4187,147.4449,147.41,147.4187,15149.0
2020-07-27 15:15:00,169.04,169.12,169.04,169.1,36038.0,147.4274,147.4972,147.4274,147.4797,36038.0
2020-07-27 15:20:00,169.1,169.11,169.08,169.11,32253.0,147.4797,147.4885,147.4623,147.4885,32253.0
2020-07-27 15:25:00,169.11,169.11,169.01,169.06,46089.0,147.4885,147.4885,147.4013,147.4449,46089.0
2020-07-27 15:30:00,169.06,169.09,169.04,169.07,43772.0,147.4449,147.471,147.4274,147.4536,43772.0
2020-07-27 15:35:00,169.07,169.12,169.06,169.09,76262.0,147.4536,147.4972,147.4449,147.471,76262.0
2020-07-27 15:40:00,169.08,169.09,169.01,169.04,60709.0,147.4623,147.471,147.4013,147.4274,60709.0
2020-07-27 15:45:00,169.05,169.09,169.01,169.02,89145.0,147.4361,147.471,147.4013,147.41,89145.0
2020-07-27 15:50:00,169.02,169.12,168.99,169.0,255338.0,147.41,147.4972,147.3838,147.3925,255338.0
2020-07-27 15:55:00,169.0,169.12,168.99,169.11,388496.0,147.3925,147.4972,147.3838,147.4885,388496.0
2020-07-28 09:30:00,169.54,169.59,169.43,169.53,150939.0,147.8635,147.9071,147.7676,147.8548,150939.0
2020-07-28 09:35:00,169.53,169.63,169.49,169.61,135968.0,147.8548,147.942,147.8199,147.9245,135968.0
2020-07-28 09:40:00,169.6,169.7,169.58,169.7,45004.0,147.9158,148.003,147.8984,148.003,45004.0
2020-07-28 09:45:00,169.7,169.73,169.61,169.72,36250.0,148.003,148.0292,147.9245,148.0205,36250.0
2020-07-28 09:50:00,169.72,169.93,169.72,169.92,55849.0,148.0205,148.2036,148.0205,148.1949,55849.0
2020-07-28 09:55:00,169.93,169.93,169.81,169.82,77219.0,148.2036,148.2036,148.099,148.1077,77219.0
2020-07-28 10:00:00,169.83,169.89,169.77,169.8,72330.0,148.1164,148.1687,148.0641,148.0903,72330.0
2020-07-28 10:05:00,169.8,169.86,169.78,169.82,34930.0,148.0903,148.1426,148.0728,148.1077,34930.0
2020-07-28 10:10:00,169.82,169.88,169.77,169.86,89857.0,148.1077,148.16,148.0641,148.1426,89857.0
2020-07-28 10:15:00,169.86,169.94,169.8,169.91,88230.0,148.1426,148.2124,148.0903,148.1862,88230.0
2020-07-28 10:20:00,169.9,170.09,169.9,170.06,138817.0,148.1775,148.3432,148.1775,148.317,138817.0
2020-07-28 10:25:00,170.05,170.16,170.03,170.05,136509.0,148.3083,148.4042,148.2908,148.3083,136509.0
2020-07-28 10:30:00,170.05,170.06,169.94,169.99,74130.0,148.3083,148.317,148.2124,148.256,74130.0
2020-07-28 10:35:00,169.99,170.1,169.97,170.05,64498.0,148.256,148.3519,148.2385,148.3083,64498.0
2020-07-28 10:40:00,170.04,170.04,169.89,170.0,92873.0,148.2996,148.2996,148.1687,148.2647,92873.0
2020-07-28 10:45:00,170.0,170.01,169.89,169.96,92184.0,148.2647,148.2734,148.1687,148.2298,92184.0
2020-07-28 10:50:00,169.94,170.02,169.94,169.96,45282.0,148.2124,148.2821,148.2124,148.2298,45282.0
2020-07-28 10:55:00,169.96,169.97,169.83,169.88,24787.0,148.2298,148.2385,148.1164,148.16,24787.0
2020-07-28 11:00:00,169.87,169.88,169.82,169.85,62808.0,148.1513,148.16,148.1077,148.1339,62808.0
2020-07-28 11:05:00,169.85,169.86,169.72,169.73,89655.0,148.1339,148.1426,148.0205,148.0292,89655.0
2020-07-28 11:10:00,169.73,169.74,169.63,169.66,37384.0,148.0292,148.0379,147.942,147.9682,37384.0
2020-07-28 11:15:00,169.67,169.69,169.6,169.64,43527.0,147.9769,147.9943,147.9158,147.9507,43527.0
2020-07-28 11:20:00,169.64,169.68,169.59,169.6,23925.0,147.9507,147.9856,147.9071,147.9158,23925.0
2020-07-28 11:25:00,169.6,169.65,169.58,169.59,11678.0,147.9158,147.9594,147.8984,147.9071,11678.0
2020-07-28 11:30:00,169.59,169.62,169.56,169.61,135718.0,147.9071,147.9333,147.8809,147.9245,135718.0
2020-07-28 11:35:00,169.61,169.69,169.59,169.63,29823.0,147.9245,147.9943,147.9071,147.942,29823.0
2020-07-28 11:40:00,169.64,169.68,169.62,169.63,31269.0,147.9507,147.9856,147.9333,147.942,31269.0
2020-07-28 11:45:00,169.64,169.74,169.58,169.72,82242.0,147.9507,148.0379,147.8984,148.0205,82242.0
2020-07-28 11:50:00,169.75,169.77,169.64,169.66,23778.0,148.0466,148.0641,147.9507,147.9682,23778.0
2020-07-28 11:55:00,169.66,169.67,169.6,169.66,21782.0,147.9682,147.9769,147.9158,147.9682,21782.0
2020-07-28 12:00:00,169.65,169.69,169.64,169.66,32527.0,147.9594,147.9943,147.9507,147.9682,32527.0
2020-07-28 12:05:00,169.66,169.7,169.65,169.7,17880.0,147.9682,148.003,147.9594,148.003,17880.0
2020-07-28 12:10:00,169.7,169.77,169.68,169.77,28256.0,148.003,148.0641,147.9856,148.0641,28256.0
2020-07-28 12:15:00,169.78,169.81,169.74,169.77,51748.0,148.0728,148.099,148.0379,148.0641,51748.0
2020-07-28 12:20:00,169.77,169.81,169.75,169.81,16293.0,148.0641,148.099,148.0466,148.099,16293.0
2020-07-28 12:25:00,169.81,169.91,169.79,169.81,65776.0,148.099,148.1862,148.0815,148.099,65776.0
2020-07-28 12:30:00,169.81,169.84,169.79,169.81,22926.0,148.099,148.1251,148.0815,148.099,22926.0
2020-07-28 12:35:00,169.81,169.85,169.78,169.8,14536.0,148.099,148.1339,148.0728,148.0903,14536.0
2020-07-28 12:40:00,169.8,169.91,169.79,169.87,31088.0,148.0903,148.1862,148.0815,148.1513,31088.0
2020-07-28 12:45:00,169.87,169.96,169.86,169.95,83673.0,148.1513,148.2298,148.1426,148.2211,83673.0
2020-07-28 12:50:00,169.94,169.98,169.92,169.94,46661.0,148.2124,148.2472,148.1949,148.2124,46661.0
2020-07-28 12:55:00,169.94,169.95,169.8,169.84,22195.0,148.2124,148.2211,148.0903,148.1251,22195.0
2020-07-28 13:00:00,169.83,170.2,169.8,170.16,184822.0,148.1164,148.4391,148.0903,148.4042,184822.0
2020-07-28 13:05:00,170.16,170.28,170.14,170.2,207548.0,148.4042,148.5089,148.3868,148.4391,207548.0
2020-07-28 13:10:00,170.22,170.34,170.21,170.32,60949.0,148.4566,148.5612,148.4478,148.5438,60949.0
2020-07-28 13:15:00,170.31,170.31,170.23,170.26,24861.0,148.535,148.535,148.4653,148.4914,24861.0
2020-07-28 13:20:00,170.24,170.24,170.13,170.21,40784.0,148.474,148.474,148.3781,148.4478,40784.0
2020-07-28 13:25:00,170.21,170.33,170.21,170.26,161433.0,148.4478,148.5525,148.4478,148.4914,161433.0
2020-07-28 13:30:00,170.26,170.26,170.16,170.21,90491.0,148.4914,148.4914,148.4042,148.4478,90491.0
2020-07-28 13:35:00,170.21,170.22,170.11,170.12,51398.0,148.4478,148.4566,148.3606,148.3693,51398.0
2020-07-28 13:40:00,170.13,170.15,170.11,170.13,18399.0,148.3781,148.3955,148.3606,148.3781,18399.0
2020-07-28 13:45:00,170.12,170.14,170.11,170.13,24260.0,148.3693,148.3868,148.3606,148.3781,24260.0
2020-07-28 13:50:00,170.12,170.16,170.1,170.11,41843.0,148.3693,148.4042,148.3519,148.3606,41843.0
2020-07-28 13:55:00,170.1,170.17,170.08,170.16,57937.0,148.3519,148.4129,148.3345,148.4042,57937.0
2020-07-28 14:00:00,170.16,170.21,170.1,170.2,100544.0,148.4042,148.4478,148.3519,148.4391,100544.0
2020-07-28 14:05:00,170.2,170.2,170.16,170.18,75563.0,148.4391,148.4391,148.4042,148.4217,75563.0
2020-07-28 14:10:00,170.18,170.19,170.12,170.18,43633.0,148.4217,148.4304,148.3693,148.4217,43633.0
2020-07-28 14:15:00,170.19,170.24,170.15,170.23,35099.0,148.4304,148.474,148.3955,148.4653,35099.0
2020-07-28 14:20:00,170.23,170.25,170.19,170.21,16664.0,148.4653,148.4827,148.4304,148.4478,16664.0
2020-07-28 14:25:00,170.21,170.28,170.19,170.19,45963.0,148.4478,148.5089,148.4304,148.4304,45963.0
2020-07-28 14:30:00,170.2,170.2,170.08,170.09,107080.0,148.4391,148.4391,148.3345,148.3432,107080.0
2020-07-28 14:35:00,170.08,170.15,170.07,170.13,42385.0,148.3345,148.3955,148.3257,148.3781,42385.0
2020-07-28 14:40:00,170.13,170.2,170.13,170.17,31102.0,148.3781,148.4391,148.3781,148.4129,31102.0
2020-07-28 14:45:00,170.16,170.23,170.15,170.23,31896.0,148.4042,148.4653,148.3955,148.4653,31896.0
2020-07-28 14:50:00,170.22,170.22,170.15,170.19,46870.0,148.4566,148.4566,148.3955,148.4304,46870.0
2020-07-28 14:55:00,170.18,170.26,170.1,170.15,68282.0,148.4217,148.4914,148.3519,148.3955,68282.0
2020-07-28 15:00:00,170.15,170.22,170.13,170.16,115952.0,148.3955,148.4566,148.3781,148.4042,115952.0
2020-07-28 15:05:00,170.16,170.22,170.15,170.2,51836.0,148.4042,148.4566,148.3955,148.4391,51836.0
2020-07-28 15:10:00,170.2,170.23,170.18,170.22,38644.0,148.4391,148.4653,148.4217,148.4566,38644.0
2020-07-28 15:15:00,170.22,170.22,170.12,170.13,24645.0,148.4566,148.4566,148.3693,148.3781,24645.0
2020-07-28 15:20:00,170.13,170.18,170.12,170.17,28961.0,148.3781,148.4217,148.3693,148.4129,28961.0
2020-07-28 15:25:00,170.17,170.2,170.13,170.2,20682.0,148.4129,148.4391,148.3781,148.4391,20682.0
2020-07-28 15:30:00,170.2,170.26,170.18,170.23,35668.0,148.4391,148.4914,148.4217,148.4653,35668.0
2020-07-28 15:35:00,170.24,170.28,170.21,170.28,40350.0,148.474,148.5089,148.4478,148.5089,40350.0
2020-07-28 15:40:00,170.28,170.28,170.24,170.24,98227.0,148.5089,148.5089,148.474,148.474,98227.0
2020-07-28 15:45:00,170.24,170.25,170.22,170.23,115148.0,148.474,148.4827,148.4566,148.4653,115148.0
2020-07-28 15:50:00,170.24,170.29,170.23,170.25,295734.0,148.474,148.5176,148.4653,148.4827,295734.0
2020-07-28 15:55:00,170.26,170.32,170.25,170.27,876035.0,148.4914,148.5438,148.4827,148.5002,876035.0
2020-07-29 09:30:00,170.05,170.09,170.03,170.05,109125.0,148.3083,148.3432,148.2908,148.3083,109125.0
2020-07-29 09:35:00,170.06,170.17,170.04,170.15,54148.0,148.317,148.4129,148.2996,148.3955,54148.0
2020-07-29 09:40:00,170.14,170.16,170.08,170.14,48377.0,148.3868,148.4042,148.3345,148.3868,48377.0
2020-07-29 09:45:00,170.17,170.31,170.12,170.3,65951.0,148.4129,148.535,148.3693,148.5263,65951.0
2020-07-29 09:50:00,170.31,170.39,170.28,170.28,46907.0,148.535,148.6048,148.5089,148.5089,46907.0
2020-07-29 09:55:00,170.27,170.32,170.2,170.27,69897.0,148.5002,148.5438,148.4391,148.5002,69897.0
2020-07-29 10:00:00,170.26,170.27,170.13,170.13,58111.0,148.4914,148.5002,148.3781,148.3781,58111.0
2020-07-29 10:05:00,170.13,170.13,170.07,170.09,45604.0,148.3781,148.3781,148.3257,148.3432,45604.0
2020-07-29 10:10:00,170.09,170.11,169.99,170.01,94843.0,148.3432,148.3606,148.256,148.2734,94843.0
2020-07-29 10:15:00,170.01,170.02,169.83,169.83,63821.0,148.2734,148.2821,148.1164,148.1164,63821.0
2020-07-29 10:20:00,169.83,169.91,169.76,169.87,51807.0,148.1164,148.1862,148.0554,148.1513,51807.0
2020-07-29 10:25:00,169.87,169.87,169.63,169.66,165290.0,148.1513,148.1513,147.942,147.9682,165290.0
2020-07-29 10:30:00,169.65,169.69,169.56,169.67,53094.0,147.9594,147.9943,147.8809,147.9769,53094.0
2020-07-29 10:35:00,169.68,169.74,169.52,169.57,85872.0,147.9856,148.0379,147.846,147.8897,85872.0
2020-07-29 10:40:00,169.58,169.61,169.52,169.59,74908.0,147.8984,147.9245,147.846,147.9071,74908.0
2020-07-29 10:45:00,169.59,169.62,169.5,169.56,41271.0,147.9071,147.9333,147.8286,147.8809,41271.0
2020-07-29 10:50:00,169.57,169.73,169.54,169.73,47390.0,147.8897,148.0292,147.8635,148.0292,47390.0
2020-07-29 10:55:00,169.73,169.81,169.67,169.67,49478.0,148.0292,148.099,147.9769,147.9769,49478.0
2020-07-29 11:00:00,169.68,169.68,169.59,169.63,77013.0,147.9856,147.9856,147.9071,147.942,77013.0
2020-07-29 11:05:00,169.64,169.7,169.62,169.68,87537.0,147.9507,148.003,147.9333,147.9856,87537.0
2020-07-29 11:10:00,169.68,169.76,169.65,169.71,52526.0,147.9856,148.0554,147.9594,148.0118,52526.0
2020-07-29 11:15:00,169.71,169.76,169.63,169.74,37506.0,148.0118,148.0554,147.942,148.0379,37506.0
2020-07-29 11:20:00,169.74,169.74,169.61,169.62,24862.0,148.0379,148.0379,147.9245,147.9333,24862.0
2020-07-29 11:25:00,169.62,169.65,169.58,169.59,32243.0,147.9333,147.9594,147.8984,147.9071,32243.0
2020-07-29 11:30:00,169.59,169.64,169.58,169.61,27246.0,147.9071,147.9507,147.8984,147.9245,27246.0
2020-07-29 11:35:00,169.6,169.62,169.5,169.5,35928.0,147.9158,147.9333,147.8286,147.8286,35928.0
2020-07-29 11:40:00,169.51,169.56,169.48,169.52,60468.0,147.8373,147.8809,147.8112,147.846,60468.0
2020-07-29 11:45:00,169.52,169.55,169.48,169.5,36650.0,147.846,147.8722,147.8112,147.8286,36650.0
2020-07-29 11:50:00,169.5,169.6,169.49,169.6,58337.0,147.8286,147.9158,147.8199,147.9158,58337.0
2020-07-29 11:55:00,169.59,169.6,169.49,169.54,36568.0,147.9071,147.9158,147.8199,147.8635,36568.0
2020-07-29 12:00:00,169.55,169.62,169.53,169.62,33877.0,147.8722,147.9333,147.8548,147.9333,33877.0
2020-07-29 12:05:00,169.62,169.67,169.6,169.66,49824.0,147.9333,147.9769,147.9158,147.9682,49824.0
2020-07-29 12:10:00,169.67,169.7,169.6,169.63,39513.0,147.9769,148.003,147.9158,147.942,39513.0
2020-07-29 12:15:00,169.63,169.67,169.54,169.55,74061.0,147.942,147.9769,147.8635,147.8722,74061.0
2020-07-29 12:20:00,169.53,169.59,169.48,169.56,36674.0,147.8548,147.9071,147.8112,147.8809,36674.0
2020-07-29 12:25:00,169.56,169.59,169.5,169.53,45246.0,147.8809,147.9071,147.8286,147.8548,45246.0
2020-07-29 12:30:00,169.53,169.56,169.49,169.49,52657.0,147.8548,147.8809,147.8199,147.8199,52657.0
2020-07-29 12:35:00,169.48,169.5,169.39,169.41,61299.0,147.8112,147.8286,147.7327,147.7501,61299.0
2020-07-29 12:40:00,169.41,169.47,169.41,169.44,37371.0,147.7501,147.8024,147.7501,147.7763,37371.0
2020-07-29 12:45:00,169.43,169.46,169.39,169.45,14642.0,147.7676,147.7937,147.7327,147.785,14642.0
2020-07-29 12:50:00,169.44,169.47,169.41,169.46,21919.0,147.7763,147.8024,147.7501,147.7937,21919.0
2020-07-29 12:55:00,169.46,169.47,169.45,169.46,10459.0,147.7937,147.8024,147.785,147.7937,10459.0
2020-07-29 13:00:00,169.45,169.49,169.39,169.43,49448.0,147.785,147.8199,147.7327,147.7676,49448.0
2020-07-29 13:05:00,169.43,169.45,169.37,169.38,23088.0,147.7676,147.785,147.7152,147.7239,23088.0
2020-07-29 13:10:00,169.37,169.4,169.34,169.37,40787.0,147.7152,147.7414,147.6891,147.7152,40787.0
2020-07-29 13:15:00,169.37,169.4,169.31,169.37,47387.0,147.7152,147.7414,147.6629,147.7152,47387.0
2020-07-29 13:20:00,169.36,169.39,169.31,169.39,26774.0,147.7065,147.7327,147.6629,147.7327,26774.0
2020-07-29 13:25:00,169.39,169.44,169.36,169.39,36110.0,147.7327,147.7763,147.7065,147.7327,36110.0
2020-07-29 13:30:00,169.39,169.41,169.36,169.36,259842.0,147.7327,147.7501,147.7065,147.7065,259842.0
2020-07-29 13:35:00,169.37,169.38,169.34,169.36,23105.0,147.7152,147.7239,147.6891,147.7065,23105.0
2020-07-29 13:40:00,169.36,169.37,169.31,169.33,34352.0,147.7065,147.7152,147.6629,147.6803,34352.0
2020-07-29 13:45:00,169.34,169.35,169.29,169.32,70877.0,147.6891,147.6978,147.6455,147.6716,70877.0
2020-07-29 13:50:00,169.31,169.35,169.28,169.34,39521.0,147.6629,147.6978,147.6367,147.6891,39521.0
2020-07-29 13:55:00,169.33,169.45,169.29,169.32,196467.0,147.6803,147.785,147.6455,147.6716,196467.0
2020-07-29 14:00:00,169.32,169.43,168.98,169.43,280209.0,147.6716,147.7676,147.3751,147.7676,280209.0
2020-07-29 14:05:00,169.43,169.52,169.4,169.47,163182.0,147.7676,147.846,147.7414,147.8024,163182.0
2020-07-29 14:10:00,169.47,169.61,169.41,169.58,81900.0,147.8024,147.9245,147.7501,147.8984,81900.0
2020-07-29 14:15:00,169.57,169.72,169.47,169.47,114517.0,147.8897,148.0205,147.8024,147.8024,114517.0
2020-07-29 14:20:00,169.48,169.49,169.31,169.31,62503.0,147.8112,147.8199,147.6629,147.6629,62503.0
2020-07-29 14:25:00,169.3,169.36,169.26,169.34,65432.0,147.6542,147.7065,147.6193,147.6891,65432.0
2020-07-29 14:30:00,169.34,169.49,169.24,169.47,90796.0,147.6891,147.8199,147.6018,147.8024,90796.0
2020-07-29 14:35:00,169.46,169.53,169.44,169.53,71873.0,147.7937,147.8548,147.7763,147.8548,71873.0
2020-07-29 14:40:00,169.52,169.52,169.13,169.2,131648.0,147.846,147.846,147.5059,147.567,131648.0
2020-07-29 14:45:00,169.21,169.28,169.21,169.25,41798.0,147.5757,147.6367,147.5757,147.6106,41798.0
2020-07-29 14:50:00,169.25,169.43,169.24,169.33,134807.0,147.6106,147.7676,147.6018,147.6803,134807.0
2020-07-29 14:55:00,169.35,169.57,169.33,169.48,139590.0,147.6978,147.8897,147.6803,147.8112,139590.0
2020-07-29 15:00:00,169.49,169.52,169.35,169.51,122519.0,147.8199,147.846,147.6978,147.8373,122519.0
2020-07-29 15:05:00,169.51,169.55,169.45,169.47,43733.0,147.8373,147.8722,147.785,147.8024,43733.0
2020-07-29 15:10:00,169.47,169.55,169.44,169.47,77984.0,147.8024,147.8722,147.7763,147.8024,77984.0
2020-07-29 15:15:00,169.47,169.47,169.28,169.31,70056.0,147.8024,147.8024,147.6367,147.6629,70056.0
2020-07-29 15:20:00,169.31,169.34,169.27,169.32,89517.0,147.6629,147.6891,147.628,147.6716,89517.0
2020-07-29 15:25:00,169.31,169.53,169.3,169.52,185424.0,147.6629,147.8548,147.6542,147.846,185424.0
2020-07-29 15:30:00,169.52,169.6,169.49,169.53,77739.0,147.846,147.9158,147.8199,147.8548,77739.0
2020-07-29 15:35:00,169.53,169.7,169.5,169.68,70197.0,147.8548,148.003,147.8286,147.9856,70197.0
2020-07-29 15:40:00,169.69,169.82,169.66,169.8,85063.0,147.9943,148.1077,147.9682,148.0903,85063.0
2020-07-29 15:45:00,169.8,169.81,169.69,169.74,69167.0,148.0903,148.099,147.9943,148.0379,69167.0
2020-07-29 15:50:00,169.74,169.9,169.74,169.84,199280.0,148.0379,148.1775,148.0379,148.1251,199280.0
2020-07-29 15:55:00,169.87,170.0,169.86,169.99,286218.0,148.1513,148.2647,148.1426,148.256,286218.0
2020-07-30 09:30:00,171.06,171.26,170.75,170.8,244201.0,149.1892,149.3636,148.9188,148.9624,244201.0
2020-07-30 09:35:00,170.8,171.07,170.76,170.94,135886.0,148.9624,149.1979,148.9275,149.0845,135886.0
2020-07-30 09:40:00,170.95,171.04,170.86,170.92,81846.0,149.0932,149.1717,149.0147,149.0671,81846.0
2020-07-30 09:45:00,170.89,170.94,170.78,170.79,71234.0,149.0409,149.0845,148.945,148.9537,71234.0
2020-07-30 09:50:00,170.79,171.14,170.78,171.14,56319.0,148.9537,149.2589,148.945,149.2589,56319.0
2020-07-30 09:55:00,171.15,171.26,171.06,171.09,102856.0,149.2676,149.3636,149.1892,149.2153,102856.0
2020-07-30 10:00:00,171.09,171.19,170.91,170.91,123654.0,149.2153,149.3025,149.0583,149.0583,123654.0
2020-07-30 10:05:00,170.92,171.04,170.82,170.84,71978.0,149.0671,149.1717,148.9798,148.9973,71978.0
2020-07-30 10:10:00,170.86,170.91,170.82,170.91,39293.0,149.0147,149.0583,148.9798,149.0583,39293.0
2020-07-30 10:15:00,170.9,170.99,170.85,170.94,39543.0,149.0496,149.1281,149.006,149.0845,39543.0
2020-07-30 10:20:00,170.95,171.07,170.91,170.92,47583.0,149.0932,149.1979,149.0583,149.0671,47583.0
2020-07-30 10:25:00,170.93,171.07,170.9,171.06,72681.0,149.0758,149.1979,149.0496,149.1892,72681.0
2020-07-30 10:30:00,171.07,171.18,171.0,171.13,140823.0,149.1979,149.2938,149.1368,149.2502,140823.0
2020-07-30 10:35:00,171.14,171.22,171.05,171.05,124149.0,149.2589,149.3287,149.1804,149.1804,124149.0
2020-07-30 10:40:00,171.06,171.19,171.05,171.18,349849.0,149.1892,149.3025,149.1804,149.2938,349849.0
2020-07-30 10:45:00,171.17,171.17,171.04,171.12,71682.0,149.2851,149.2851,149.1717,149.2415,71682.0
2020-07-30 10:50:00,171.14,171.24,171.14,171.19,62213.0,149.2589,149.3461,149.2589,149.3025,62213.0
2020-07-30 10:55:00,171.2,171.2,171.02,171.03,58004.0,149.3113,149.3113,149.1543,149.163,58004.0
2020-07-30 11:00:00,171.02,171.07,171.0,171.05,54154.0,149.1543,149.1979,149.1368,149.1804,54154.0
2020-07-30 11:05:00,171.04,171.07,171.0,171.05,51312.0,149.1717,149.1979,149.1368,149.1804,51312.0
2020-07-30 11:10:00,171.04,171.1,171.02,171.1,30536.0,149.1717,149.224,149.1543,149.224,30536.0
2020-07-30 11:15:00,171.11,171.17,171.05,171.08,95024.0,149.2328,149.2851,149.1804,149.2066,95024.0
2020-07-30 11:20:00,171.07,171.13,171.05,171.12,54725.0,149.1979,149.2502,149.1804,149.2415,54725.0
2020-07-30 11:25:00,171.13,171.14,171.08,171.11,32986.0,149.2502,149.2589,149.2066,149.2328,32986.0
2020-07-30 11:30:00,171.1,171.17,171.08,171.09,34332.0,149.224,149.2851,149.2066,149.2153,34332.0
2020-07-30 11:35:00,171.09,171.11,170.91,170.93,54952.0,149.2153,149.2328,149.0583,149.0758,54952.0
2020-07-30 11:40:00,170.93,170.95,170.91,170.94,19350.0,149.0758,149.0932,149.0583,149.0845,19350.0
2020-07-30 11:45:00,170.94,170.94,170.83,170.85,62385.0,149.0845,149.0845,148.9886,149.006,62385.0
2020-07-30 11:50:00,170.83,170.91,170.81,170.85,37427.0,148.9886,149.0583,148.9711,149.006,37427.0
2020-07-30 11:55:00,170.86,170.93,170.85,170.9,40579.0,149.0147,149.0758,149.006,149.0496,40579.0
2020-07-30 12:00:00,170.9,170.98,170.84,170.98,70022.0,149.0496,149.1194,148.9973,149.1194,70022.0
2020-07-30 12:05:00,170.98,171.04,170.97,170.98,19696.0,149.1194,149.1717,149.1107,149.1194,19696.0
2020-07-30 12:10:00,170.98,170.98,170.94,170.95,9511.0,149.1194,149.1194,149.0845,149.0932,9511.0
2020-07-30 12:15:00,170.96,170.96,170.79,170.86,90315.0,149.1019,149.1019,148.9537,149.0147,90315.0
2020-07-30 12:20:00,170.86,170.98,170.85,170.98,44326.0,149.0147,149.1194,149.006,149.1194,44326.0
2020-07-30 12:25:00,170.97,171.0,170.95,170.97,49760.0,149.1107,149.1368,149.0932,149.1107,49760.0
2020-07-30 12:30:00,170.96,170.97,170.89,170.91,31505.0,149.1019,149.1107,149.0409,149.0583,31505.0
2020-07-30 12:35:00,170.92,170.94,170.86,170.89,41224.0,149.0671,149.0845,149.0147,149.0409,41224.0
2020-07-30 12:40:00,170.92,171.0,170.87,170.95,23427.0,149.0671,149.1368,149.0234,149.0932,23427.0
2020-07-30 12:45:00,170.97,170.98,170.88,170.9,25946.0,149.1107,149.1194,149.0322,149.0496,25946.0
2020-07-30 12:50:00,170.9,170.96,170.9,170.96,14808.0,149.0496,149.1019,149.0496,149.1019,14808.0
2020-07-30 12:55:00,170.96,171.01,170.89,170.89,198608.0,149.1019,149.1455,149.0409,149.0409,198608.0
2020-07-30 13:00:00,170.9,170.92,170.88,170.91,74394.0,149.0496,149.0671,149.0322,149.0583,74394.0
2020-07-30 13:05:00,170.9,170.94,170.89,170.93,17844.0,149.0496,149.0845,149.0409,149.0758,17844.0
2020-07-30 13:10:00,170.93,170.93,170.83,170.86,18680.0,149.0758,149.0758,148.9886,149.0147,18680.0
2020-07-30 13:15:00,170.87,170.93,170.86,170.87,42352.0,149.0234,149.0758,149.0147,149.0234,42352.0
2020-07-30 13:20:00,170.87,170.93,170.86,170.92,30514.0,149.0234,149.0758,149.0147,149.0671,30514.0
2020-07-30 13:25:00,170.94,171.01,170.93,170.98,36637.0,149.0845,149.1455,149.0758,149.1194,36637.0
2020-07-30 13:30:00,170.98,171.04,170.97,171.0,26658.0,149.1194,149.1717,149.1107,149.1368,26658.0
2020-07-30 13:35:00,170.99,171.05,170.97,171.04,87481.0,149.1281,149.1804,149.1107,149.1717,87481.0
2020-07-30 13:40:00,171.03,171.09,171.01,171.02,37435.0,149.163,149.2153,149.1455,149.1543,37435.0
2020-07-30 13:45:00,171.0,171.06,171.0,171.05,8946.0,149.1368,149.1892,149.1368,149.1804,8946.0
2020-07-30 13:50:00,171.05,171.06,170.99,171.02,60367.0,149.1804,149.1892,149.1281,149.1543,60367.0
2020-07-30 13:55:00,171.01,171.07,171.0,171.06,28442.0,149.1455,149.1979,149.1368,149.1892,28442.0
2020-07-30 14:00:00,171.05,171.13,171.03,171.12,194692.0,149.1804,149.2502,149.163,149.2415,194692.0
2020-07-30 14:05:00,171.12,171.13,171.03,171.03,103524.0,149.2415,149.2502,149.163,149.163,103524.0
2020-07-30 14:10:00,171.04,171.08,171.03,171.06,16518.0,149.1717,149.2066,149.163,149.1892,16518.0
2020-07-30 14:15:00,171.05,171.09,171.05,171.09,25414.0,149.1804,149.2153,149.1804,149.2153,25414.0
2020-07-30 14:20:00,171.08,171.09,171.02,171.05,33125.0,149.2066,149.2153,149.1543,149.1804,33125.0
2020-07-30 14:25:00,171.05,171.05,170.97,170.99,32857.0,149.1804,149.1804,149.1107,149.1281,32857.0
2020-07-30 14:30:00,170.99,171.0,170.89,170.9,55608.0,149.1281,149.1368,149.0409,149.0496,55608.0
2020-07-30 14:35:00,170.9,170.96,170.87,170.96,31966.0,149.0496,149.1019,149.0234,149.1019,31966.0
2020-07-30 14:40:00,170.94,170.98,170.94,170.96,17734.0,149.0845,149.1194,149.0845,149.1019,17734.0
2020-07-30 14:45:00,170.96,171.0,170.9,170.94,25519.0,149.1019,149.1368,149.0496,149.0845,25519.0
2020-07-30 14:50:00,170.94,171.04,170.91,171.04,38414.0,149.0845,149.1717,149.0583,149.1717,38414.0
2020-07-30 14:55:00,171.04,171.07,171.01,171.06,38165.0,149.1717,149.1979,149.1455,149.1892,38165.0
2020-07-30 15:00:00,171.05,171.09,170.95,171.05,80008.0,149.1804,149.2153,149.0932,149.1804,80008.0
2020-07-30 15:05:00,171.05,171.11,171.01,171.03,25090.0,149.1804,149.2328,149.1455,149.163,25090.0
2020-07-30 15:10:00,171.03,171.11,171.0,171.02,34786.0,149.163,149.2328,149.1368,149.1543,34786.0
2020-07-30 15:15:00,171.03,171.07,170.98,171.03,57606.0,149.163,149.1979,149.1194,149.163,57606.0
2020-07-30 15:20:00,171.02,171.11,171.01,171.1,27195.0,149.1543,149.2328,149.1455,149.224,27195.0
2020-07-30 15:25:00,171.1,171.12,171.09,171.09,49763.0,149.224,149.2415,149.2153,149.2153,49763.0
2020-07-30 15:30:00,171.1,171.11,171.02,171.06,55148.0,149.224,149.2328,149.1543,149.1892,55148.0
2020-07-30 15:35:00,171.05,171.11,171.05,171.07,24207.0,149.1804,149.2328,149.1804,149.1979,24207.0
2020-07-30 15:40:00,171.07,171.09,171.03,171.06,43679.0,149.1979,149.2153,149.163,149.1892,43679.0
2020-07-30 15:45:00,171.07,171.11,171.05,171.09,78247.0,149.1979,149.2328,149.1804,149.2153,78247.0
2020-07-30 15:50:00,171.1,171.12,171.08,171.1,352318.0,149.224,149.2415,149.2066,149.224,352318.0
2020-07-30 15:55:00,171.1,171.15,171.07,171.1,776023.0,149.224,149.2676,149.1979,149.224,776023.0
2020-07-31 09:30:00,170.15,170.32,170.01,170.08,181425.0,148.3955,148.5438,148.2734,148.3345,181425.0
2020-07-31 09:35:00,170.09,170.16,169.99,170.16,109486.0,148.3432,148.4042,148.256,148.4042,109486.0
2020-07-31 09:40:00,170.16,170.2,170.05,170.05,145373.0,148.4042,148.4391,148.3083,148.3083,145373.0
2020-07-31 09:45:00,170.07,170.13,170.02,170.1,90861.0,148.3257,148.3781,148.2821,148.3519,90861.0
2020-07-31 09:50:00,170.1,170.21,169.98,170.0,124220.0,148.3519,148.4478,148.2472,148.2647,124220.0
2020-07-31 09:55:00,169.99,170.05,169.94,170.04,83677.0,148.256,148.3083,148.2124,148.2996,83677.0
2020-07-31 10:00:00,170.04,170.13,169.97,170.0,81135.0,148.2996,148.3781,148.2385,148.2647,81135.0
2020-07-31 10:05:00,169.99,170.1,169.95,170.1,84085.0,148.256,148.3519,148.2211,148.3519,84085.0
2020-07-31 10:10:00,170.09,170.41,170.06,170.4,104167.0,148.3432,148.6223,148.317,148.6135,104167.0
2020-07-31 10:15:00,170.39,170.52,170.33,170.41,162044.0,148.6048,148.7182,148.5525,148.6223,162044.0
2020-07-31 10:20:00,170.43,170.58,170.43,170.53,129902.0,148.6397,148.7705,148.6397,148.7269,129902.0
2020-07-31 10:25:00,170.54,170.62,170.54,170.62,63875.0,148.7356,148.8054,148.7356,148.8054,63875.0
2020-07-31 10:30:00,170.62,170.62,170.47,170.52,67482.0,148.8054,148.8054,148.6746,148.7182,67482.0
2020-07-31 10:35:00,170.52,170.62,170.43,170.47,101774.0,148.7182,148.8054,148.6397,148.6746,101774.0
2020-07-31 10:40:00,170.47,170.51,170.4,170.47,45954.0,148.6746,148.7095,148.6135,148.6746,45954.0
2020-07-31 10:45:00,170.49,170.54,170.33,170.35,62381.0,148.692,148.7356,148.5525,148.5699,62381.0
2020-07-31 10:50:00,170.36,170.49,170.34,170.46,50999.0,148.5787,148.692,148.5612,148.6659,50999.0
2020-07-31 10:55:00,170.48,170.56,170.42,170.47,59720.0,148.6833,148.7531,148.631,148.6746,59720.0
2020-07-31 11:00:00,170.49,170.66,170.45,170.64,64935.0,148.692,148.8403,148.6571,148.8229,64935.0
2020-07-31 11:05:00,170.65,170.8,170.58,170.8,27646.0,148.8316,148.9624,148.7705,148.9624,27646.0
2020-07-31 11:10:00,170.79,170.88,170.75,170.84,83983.0,148.9537,149.0322,148.9188,148.9973,83983.0
2020-07-31 11:15:00,170.85,170.88,170.74,170.81,38708.0,149.006,149.0322,148.9101,148.9711,38708.0
2020-07-31 11:20:00,170.81,170.9,170.8,170.88,38833.0,148.9711,149.0496,148.9624,149.0322,38833.0
2020-07-31 11:25:00,170.88,170.89,170.84,170.88,286150.0,149.0322,149.0409,148.9973,149.0322,286150.0
2020-07-31 11:30:00,170.87,170.87,170.77,170.77,54488.0,149.0234,149.0234,148.9362,148.9362,54488.0
2020-07-31 11:35:00,170.77,170.83,170.6,170.6,45563.0,148.9362,148.9886,148.788,148.788,45563.0
2020-07-31 11:40:00,170.58,170.6,170.43,170.46,81906.0,148.7705,148.788,148.6397,148.6659,81906.0
2020-07-31 11:45:00,170.46,170.51,170.34,170.41,73298.0,148.6659,148.7095,148.5612,148.6223,73298.0
2020-07-31 11:50:00,170.41,170.46,170.33,170.38,60949.0,148.6223,148.6659,148.5525,148.5961,60949.0
2020-07-31 11:55:00,170.36,170.37,170.29,170.31,16926.0,148.5787,148.5874,148.5176,148.535,16926.0
2020-07-31 12:00:00,170.31,170.51,170.3,170.48,51831.0,148.535,148.7095,148.5263,148.6833,51831.0
2020-07-31 12:05:00,170.48,170.56,170.45,170.53,54085.0,148.6833,148.7531,148.6571,148.7269,54085.0
2020-07-31 12:10:00,170.53,170.53,170.37,170.41,119996.0,148.7269,148.7269,148.5874,148.6223,119996.0
2020-07-31 12:15:00,170.4,170.5,170.39,170.45,216058.0,148.6135,148.7008,148.6048,148.6571,216058.0
2020-07-31 12:20:00,170.44,170.58,170.41,170.49,210838.0,148.6484,148.7705,148.6223,148.692,210838.0
2020-07-31 12:25:00,170.49,170.52,170.42,170.44,152111.0,148.692,148.7182,148.631,148.6484,152111.0
2020-07-31 12:30:00,170.43,170.53,170.38,170.52,50386.0,148.6397,148.7269,148.5961,148.7182,50386.0
2020-07-31 12:35:00,170.53,170.61,170.48,170.52,21234.0,148.7269,148.7967,148.6833,148.7182,21234.0
2020-07-31 12:40:00,170.53,170.57,170.5,170.56,20790.0,148.7269,148.7618,148.7008,148.7531,20790.0
2020-07-31 12:45:00,170.55,170.56,170.41,170.42,20715.0,148.7444,148.7531,148.6223,148.631,20715.0
2020-07-31 12:50:00,170.42,170.46,170.33,170.4,67632.0,148.631,148.6659,148.5525,148.6135,67632.0
2020-07-31 12:55:00,170.4,170.42,170.35,170.42,93177.0,148.6135,148.631,148.5699,148.631,93177.0
2020-07-31 13:00:00,170.42,170.43,170.23,170.29,125410.0,148.631,148.6397,148.4653,148.5176,125410.0
2020-07-31 13:05:00,170.29,170.31,170.21,170.24,41382.0,148.5176,148.535,148.4478,148.474,41382.0
2020-07-31 13:10:00,170.24,170.28,170.17,170.21,49504.0,148.474,148.5089,148.4129,148.4478,49504.0
2020-07-31 13:15:00,170.21,170.27,170.21,170.25,29750.0,148.4478,148.5002,148.4478,148.4827,29750.0
2020-07-31 13:20:00,170.24,170.25,170.2,170.24,24020.0,148.474,148.4827,148.4391,148.474,24020.0
2020-07-31 13:25:00,170.23,170.23,170.11,170.13,26033.0,148.4653,148.4653,148.3606,148.3781,26033.0
2020-07-31 13:30:00,170.15,170.15,170.05,170.14,81765.0,148.3955,148.3955,148.3083,148.3868,81765.0
2020-07-31 13:35:00,170.13,170.2,170.06,170.19,79985.0,148.3781,148.4391,148.317,148.4304,79985.0
2020-07-31 13:40:00,170.19,170.31,170.18,170.3,60276.0,148.4304,148.535,148.4217,148.5263,60276.0
2020-07-31 13:45:00,170.3,170.31,170.24,170.28,53891.0,148.5263,148.535,148.474,148.5089,53891.0
2020-07-31 13:50:00,170.29,170.36,170.28,170.36,34493.0,148.5176,148.5787,148.5089,148.5787,34493.0
2020-07-31 13:55:00,170.36,170.48,170.35,170.48,25054.0,148.5787,148.6833,148.5699,148.6833,25054.0
2020-07-31 14:00:00,170.48,170.61,170.47,170.6,38638.0,148.6833,148.7967,148.6746,148.788,38638.0
2020-07-31 14:05:00,170.6,170.7,170.59,170.7,40301.0,148.788,148.8752,148.7792,148.8752,40301.0
2020-07-31 14:10:00,170.7,170.92,170.69,170.9,92774.0,148.8752,149.0671,148.8665,149.0496,92774.0
2020-07-31 14:15:00,170.89,171.01,170.89,171.0,75990.0,149.0409,149.1455,149.0409,149.1368,75990.0
2020-07-31 14:20:00,171.0,171.07,170.97,171.0,66858.0,149.1368,149.1979,149.1107,149.1368,66858.0
2020-07-31 14:25:00,171.0,171.17,170.97,171.11,54221.0,149.1368,149.2851,149.1107,149.2328,54221.0
2020-07-31 14:30:00,171.11,171.29,171.09,171.27,50203.0,149.2328,149.3897,149.2153,149.3723,50203.0
2020-07-31 14:35:00,171.27,171.34,171.26,171.27,71151.0,149.3723,149.4334,149.3636,149.3723,71151.0
2020-07-31 14:40:00,171.27,171.46,171.26,171.34,63417.0,149.3723,149.538,149.3636,149.4334,63417.0
2020-07-31 14:45:00,171.33,171.43,171.11,171.28,179923.0,149.4246,149.5118,149.2328,149.381,179923.0
2020-07-31 14:50:00,171.29,171.4,171.18,171.19,115871.0,149.3897,149.4857,149.2938,149.3025,115871.0
2020-07-31 14:55:00,171.18,171.26,170.81,171.06,485633.0,149.2938,149.3636,148.9711,149.1892,485633.0
2020-07-31 15:00:00,171.06,171.26,171.0,171.24,134207.0,149.1892,149.3636,149.1368,149.3461,134207.0
2020-07-31 15:05:00,171.23,171.24,171.12,171.13,81879.0,149.3374,149.3461,149.2415,149.2502,81879.0
2020-07-31 15:10:00,171.12,171.13,171.1,171.11,40926.0,149.2415,149.2502,149.224,149.2328,40926.0
2020-07-31 15:15:00,171.11,171.11,171.06,171.09,100552.0,149.2328,149.2328,149.1892,149.2153,100552.0
2020-07-31 15:20:00,171.1,171.14,171.08,171.11,70515.0,149.224,149.2589,149.2066,149.2328,70515.0
2020-07-31 15:25:00,171.11,171.14,171.04,171.07,81020.0,149.2328,149.2589,149.1717,149.1979,81020.0
2020-07-31 15:30:00,171.05,171.07,170.97,171.06,80414.0,149.1804,149.1979,149.1107,149.1892,80414.0
2020-07-31 15:35:00,171.06,171.07,170.98,171.03,47505.0,149.1892,149.1979,149.1194,149.163,47505.0
2020-07-31 15:40:00,171.03,171.19,171.02,171.17,89882.0,149.163,149.3025,149.1543,149.2851,89882.0
2020-07-31 15:45:00,171.17,171.18,171.11,171.13,54553.0,149.2851,149.2938,149.2328,149.2502,54553.0
2020-07-31 15:50:00,171.13,171.16,171.09,171.13,107145.0,149.2502,149.2764,149.2153,149.2502,107145.0
2020-07-31 15:55:00,171.12,171.16,170.94,170.99,250913.0,149.2415,149.2764,149.0845,149.1281,250913.0
2020-08-03 09:30:00,169.24,169.29,169.2,169.25,252965.0,147.767,147.8106,147.7321,147.7757,252965.0
2020-08-03 09:35:00,169.25,169.34,169.21,169.3,123866.0,147.7757,147.8543,147.7408,147.8194,123866.0
2020-08-03 09:40:00,169.3,169.31,169.08,169.18,191234.0,147.8194,147.8281,147.6273,147.7146,191234.0
2020-08-03 09:45:00,169.17,169.18,169.02,169.14,73599.0,147.7059,147.7146,147.5749,147.6797,73599.0
2020-08-03 09:50:00,169.14,169.14,169.02,169.09,66613.0,147.6797,147.6797,147.5749,147.636,66613.0
2020-08-03 09:55:00,169.09,169.31,169.05,169.08,204499.0,147.636,147.8281,147.6011,147.6273,204499.0
2020-08-03 10:00:00,169.08,169.29,168.97,169.2,232131.0,147.6273,147.8106,147.5312,147.7321,232131.0
2020-08-03 10:05:00,169.17,169.42,169.14,169.36,300782.0,147.7059,147.9241,147.6797,147.8718,300782.0
2020-08-03 10:10:00,169.36,169.42,169.27,169.35,199293.0,147.8718,147.9241,147.7932,147.863,199293.0
2020-08-03 10:15:00,169.33,169.51,169.28,169.43,167353.0,147.8456,148.0027,147.8019,147.9329,167353.0
2020-08-03 10:20:00,169.44,169.57,169.41,169.55,160580.0,147.9416,148.0551,147.9154,148.0377,160580.0
2020-08-03 10:25:00,169.54,169.75,169.48,169.75,241696.0,148.0289,148.2123,147.9765,148.2123,241696.0
2020-08-03 10:30:00,169.76,169.76,169.58,169.67,204528.0,148.221,148.221,148.0638,148.1424,204528.0
2020-08-03 10:35:00,169.67,169.69,169.56,169.59,152704.0,148.1424,148.1599,148.0464,148.0726,152704.0
2020-08-03 10:40:00,169.6,169.66,169.49,169.56,181668.0,148.0813,148.1337,147.9853,148.0464,181668.0
2020-08-03 10:45:00,169.56,169.77,169.52,169.75,91816.0,148.0464,148.2297,148.0115,148.2123,91816.0
2020-08-03 10:50:00,169.75,169.8,169.65,169.77,114395.0,148.2123,148.2559,148.125,148.2297,114395.0
2020-08-03 10:55:00,169.76,169.85,169.68,169.75,171179.0,148.221,148.2996,148.1512,148.2123,171179.0
2020-08-03 11:00:00,169.75,169.79,169.67,169.69,120970.0,148.2123,148.2472,148.1424,148.1599,120970.0
2020-08-03 11:05:00,169.7,169.78,169.7,169.75,108730.0,148.1686,148.2385,148.1686,148.2123,108730.0
2020-08-03 11:10:00,169.76,169.76,169.64,169.65,88584.0,148.221,148.221,148.1162,148.125,88584.0
2020-08-03 11:15:00,169.64,169.67,169.58,169.64,166194.0,148.1162,148.1424,148.0638,148.1162,166194.0
2020-08-03 11:20:00,169.63,169.65,169.51,169.58,82043.0,148.1075,148.125,148.0027,148.0638,82043.0
2020-08-03 11:25:00,169.57,169.64,169.56,169.57,69339.0,148.0551,148.1162,148.0464,148.0551,69339.0
2020-08-03 11:30:00,169.57,169.71,169.57,169.69,48141.0,148.0551,148.1774,148.0551,148.1599,48141.0
2020-08-03 11:35:00,169.69,169.69,169.55,169.56,42129.0,148.1599,148.1599,148.0377,148.0464,42129.0
2020-08-03 11:40:00,169.54,169.56,169.45,169.53,92724.0,148.0289,148.0464,147.9503,148.0202,92724.0
2020-08-03 11:45:00,169.54,169.61,169.52,169.55,44222.0,148.0289,148.09,148.0115,148.0377,44222.0
2020-08-03 11:50:00,169.56,169.59,169.53,169.56,38436.0,148.0464,148.0726,148.0202,148.0464,38436.0
2020-08-03 11:55:00,169.56,169.65,169.55,169.65,38175.0,148.0464,148.125,148.0377,148.125,38175.0
2020-08-03 12:00:00,169.64,169.64,169.53,169.56,48662.0,148.1162,148.1162,148.0202,148.0464,48662.0
2020-08-03 12:05:00,169.56,169.57,169.27,169.36,99909.0,148.0464,148.0551,147.7932,147.8718,99909.0
2020-08-03 12:10:00,169.36,169.37,169.31,169.35,89222.0,147.8718,147.8805,147.8281,147.863,89222.0
2020-08-03 12:15:00,169.35,169.45,169.33,169.43,73015.0,147.863,147.9503,147.8456,147.9329,73015.0
2020-08-03 12:20:00,169.41,169.46,169.36,169.4,53692.0,147.9154,147.9591,147.8718,147.9067,53692.0
2020-08-03 12:25:00,169.4,169.46,169.3,169.33,95295.0,147.9067,147.9591,147.8194,147.8456,95295.0
2020-08-03 12:30:00,169.34,169.39,169.29,169.37,69869.0,147.8543,147.898,147.8106,147.8805,69869.0
2020-08-03 12:35:00,169.37,169.4,169.32,169.33,28879.0,147.8805,147.9067,147.8368,147.8456,28879.0
2020-08-03 12:40:00,169.32,169.34,169.21,169.23,62726.0,147.8368,147.8543,147.7408,147.7583,62726.0
2020-08-03 12:45:00,169.23,169.25,169.17,169.18,45341.0,147.7583,147.7757,147.7059,147.7146,45341.0
2020-08-03 12:50:00,169.17,169.19,169.08,169.08,42259.0,147.7059,147.7233,147.6273,147.6273,42259.0
2020-08-03 12:55:00,169.1,169.24,169.09,169.22,82087.0,147.6447,147.767,147.636,147.7495,82087.0
2020-08-03 13:00:00,169.22,169.3,169.19,169.28,58033.0,147.7495,147.8194,147.7233,147.8019,58033.0
2020-08-03 13:05:00,169.29,169.34,169.28,169.3,55058.0,147.8106,147.8543,147.8019,147.8194,55058.0
2020-08-03 13:10:00,169.3,169.39,169.3,169.36,61690.0,147.8194,147.898,147.8194,147.8718,61690.0
2020-08-03 13:15:00,169.35,169.36,169.29,169.31,45020.0,147.863,147.8718,147.8106,147.8281,45020.0
2020-08-03 13:20:00,169.31,169.32,169.21,169.28,33940.0,147.8281,147.8368,147.7408,147.8019,33940.0
2020-08-03 13:25:00,169.28,169.35,169.24,169.32,40327.0,147.8019,147.863,147.767,147.8368,40327.0
2020-08-03 13:30:00,169.33,169.39,169.32,169.33,35541.0,147.8456,147.898,147.8368,147.8456,35541.0
2020-08-03 13:35:00,169.34,169.36,169.31,169.33,44327.0,147.8543,147.8718,147.8281,147.8456,44327.0
2020-08-03 13:40:00,169.34,169.35,169.28,169.32,71683.0,147.8543,147.863,147.8019,147.8368,71683.0
2020-08-03 13:45:00,169.31,169.35,169.31,169.32,36332.0,147.8281,147.863,147.8281,147.8368,36332.0
2020-08-03 13:50:00,169.33,169.43,169.33,169.41,37694.0,147.8456,147.9329,147.8456,147.9154,37694.0
2020-08-03 13:55:00,169.4,169.42,169.38,169.4,33062.0,147.9067,147.9241,147.8892,147.9067,33062.0
2020-08-03 14:00:00,169.4,169.41,169.33,169.33,75884.0,147.9067,147.9154,147.8456,147.8456,75884.0
2020-08-03 14:05:00,169.32,169.45,169.32,169.41,97848.0,147.8368,147.9503,147.8368,147.9154,97848.0
2020-08-03 14:10:00,169.41,169.44,169.31,169.31,49487.0,147.9154,147.9416,147.8281,147.8281,49487.0
2020-08-03 14:15:00,169.31,169.34,169.16,169.25,81064.0,147.8281,147.8543,147.6971,147.7757,81064.0
2020-08-03 14:20:00,169.25,169.4,169.24,169.4,56552.0,147.7757,147.9067,147.767,147.9067,56552.0
2020-08-03 14:25:00,169.41,169.47,169.23,169.28,120837.0,147.9154,147.9678,147.7583,147.8019,120837.0
2020-08-03 14:30:00,169.27,169.29,169.21,169.22,61877.0,147.7932,147.8106,147.7408,147.7495,61877.0
2020-08-03 14:35:00,169.24,169.33,169.2,169.29,100092.0,147.767,147.8456,147.7321,147.8106,100092.0
2020-08-03 14:40:00,169.29,169.31,169.26,169.27,32820.0,147.8106,147.8281,147.7844,147.7932,32820.0
2020-08-03 14:45:00,169.28,169.28,169.2,169.23,37156.0,147.8019,147.8019,147.7321,147.7583,37156.0
2020-08-03 14:50:00,169.24,169.3,169.23,169.23,94348.0,147.767,147.8194,147.7583,147.7583,94348.0
2020-08-03 14:55:00,169.24,169.39,169.23,169.37,89821.0,147.767,147.898,147.7583,147.8805,89821.0
2020-08-03 15:00:00,169.37,169.43,169.31,169.4,54122.0,147.8805,147.9329,147.8281,147.9067,54122.0
2020-08-03 15:05:00,169.41,169.53,169.38,169.53,66542.0,147.9154,148.0202,147.8892,148.0202,66542.0
2020-08-03 15:10:00,169.53,169.63,169.52,169.59,60532.0,148.0202,148.1075,148.0115,148.0726,60532.0
2020-08-03 15:15:00,169.59,169.77,169.55,169.72,62860.0,148.0726,148.2297,148.0377,148.1861,62860.0
2020-08-03 15:20:00,169.71,169.74,169.69,169.73,35585.0,148.1774,148.2035,148.1599,148.1948,35585.0
2020-08-03 15:25:00,169.73,169.86,169.71,169.78,115563.0,148.1948,148.3083,148.1774,148.2385,115563.0
2020-08-03 15:30:00,169.78,169.86,169.75,169.82,77997.0,148.2385,148.3083,148.2123,148.2734,77997.0
2020-08-03 15:35:00,169.82,169.84,169.77,169.84,73821.0,148.2734,148.2909,148.2297,148.2909,73821.0
2020-08-03 15:40:00,169.84,169.89,169.79,169.85,80950.0,148.2909,148.3345,148.2472,148.2996,80950.0
2020-08-03 15:45:00,169.84,169.91,169.84,169.91,82228.0,148.2909,148.352,148.2909,148.352,82228.0
2020-08-03 15:50:00,169.91,169.98,169.91,169.92,227789.0,148.352,148.4131,148.352,148.3607,227789.0
2020-08-03 15:55:00,169.92,169.99,169.88,169.98,397599.0,148.3607,148.4218,148.3258,148.4131,397599.0
2020-08-04 09:30:00,170.83,170.85,170.72,170.78,142756.0,149.1552,149.1727,149.0592,149.1116,142756.0
2020-08-04 09:35:00,170.77,171.01,170.76,170.92,72179.0,149.1029,149.3124,149.0941,149.2338,72179.0
2020-08-04 09:40:00,170.93,171.05,170.88,171.04,61911.0,149.2426,149.3473,149.1989,149.3386,61911.0
2020-08-04 09:45:00,171.04,171.22,170.96,171.22,77471.0,149.3386,149.4958,149.2688,149.4958,77471.0
2020-08-04 09:50:00,171.22,171.24,171.11,171.22,90525.0,149.4958,149.5132,149.3997,149.4958,90525.0
2020-08-04 09:55:00,171.21,171.41,171.19,171.4,150833.0,149.487,149.6617,149.4696,149.6529,150833.0
2020-08-04 10:00:00,171.4,171.43,171.22,171.25,148740.0,149.6529,149.6791,149.4958,149.522,148740.0
2020-08-04 10:05:00,171.26,171.35,171.2,171.2,138086.0,149.5307,149.6093,149.4783,149.4783,138086.0
2020-08-04 10:10:00,171.21,171.28,171.17,171.21,87803.0,149.487,149.5482,149.4521,149.487,87803.0
2020-08-04 10:15:00,171.23,171.28,171.08,171.12,86187.0,149.5045,149.5482,149.3735,149.4085,86187.0
2020-08-04 10:20:00,171.12,171.32,171.12,171.28,101752.0,149.4085,149.5831,149.4085,149.5482,101752.0
2020-08-04 10:25:00,171.27,171.29,171.15,171.26,85098.0,149.5394,149.5569,149.4346,149.5307,85098.0
2020-08-04 10:30:00,171.25,171.3,171.19,171.3,60161.0,149.522,149.5656,149.4696,149.5656,60161.0
2020-08-04 10:35:00,171.29,171.55,171.27,171.51,131164.0,149.5569,149.7839,149.5394,149.749,131164.0
2020-08-04 10:40:00,171.5,171.51,171.43,171.45,77679.0,149.7402,149.749,149.6791,149.6966,77679.0
2020-08-04 10:45:00,171.44,171.48,171.29,171.29,78314.0,149.6879,149.7228,149.5569,149.5569,78314.0
2020-08-04 10:50:00,171.29,171.29,171.05,171.1,64177.0,149.5569,149.5569,149.3473,149.391,64177.0
2020-08-04 10:55:00,171.11,171.23,171.07,171.22,208133.0,149.3997,149.5045,149.3648,149.4958,208133.0
2020-08-04 11:00:00,171.23,171.24,171.12,171.21,64459.0,149.5045,149.5132,149.4085,149.487,64459.0
2020-08-04 11:05:00,171.21,171.21,171.12,171.19,65353.0,149.487,149.487,149.4085,149.4696,65353.0
2020-08-04 11:10:00,171.18,171.2,170.98,171.08,99647.0,149.4608,149.4783,149.2862,149.3735,99647.0
2020-08-04 11:15:00,171.09,171.13,170.98,170.99,53406.0,149.3823,149.4172,149.2862,149.2949,53406.0
2020-08-04 11:20:00,170.98,170.99,170.85,170.86,61800.0,149.2862,149.2949,149.1727,149.1814,61800.0
2020-08-04 11:25:00,170.86,170.98,170.84,170.97,51360.0,149.1814,149.2862,149.164,149.2775,51360.0
2020-08-04 11:30:00,170.97,171.0,170.92,170.97,42242.0,149.2775,149.3037,149.2338,149.2775,42242.0
2020-08-04 11:35:00,170.97,170.98,170.9,170.92,38604.0,149.2775,149.2862,149.2164,149.2338,38604.0
2020-08-04 11:40:00,170.91,170.95,170.86,170.92,130339.0,149.2251,149.26,149.1814,149.2338,130339.0
2020-08-04 11:45:00,170.92,170.93,170.87,170.92,34889.0,149.2338,149.2426,149.1902,149.2338,34889.0
2020-08-04 11:50:00,170.92,171.0,170.91,170.96,45883.0,149.2338,149.3037,149.2251,149.2688,45883.0
2020-08-04 11:55:00,170.96,170.97,170.87,170.9,33002.0,149.2688,149.2775,149.1902,149.2164,33002.0
2020-08-04 12:00:00,170.91,171.25,170.91,171.24,84514.0,149.2251,149.522,149.2251,149.5132,84514.0
2020-08-04 12:05:00,171.24,171.3,171.18,171.22,63628.0,149.5132,149.5656,149.4608,149.4958,63628.0
2020-08-04 12:10:00,171.22,171.26,171.19,171.2,21614.0,149.4958,149.5307,149.4696,149.4783,21614.0
2020-08-04 12:15:00,171.18,171.19,171.1,171.11,32962.0,149.4608,149.4696,149.391,149.3997,32962.0
2020-08-04 12:20:00,171.12,171.22,171.11,171.17,19428.0,149.4085,149.4958,149.3997,149.4521,19428.0
2020-08-04 12:25:00,171.18,171.31,171.16,171.3,22347.0,149.4608,149.5743,149.4434,149.5656,22347.0
2020-08-04 12:30:00,171.3,171.33,171.28,171.3,50466.0,149.5656,149.5918,149.5482,149.5656,50466.0
2020-08-04 12:35:00,171.3,171.32,171.25,171.3,31305.0,149.5656,149.5831,149.522,149.5656,31305.0
2020-08-04 12:40:00,171.29,171.32,171.25,171.29,100693.0,149.5569,149.5831,149.522,149.5569,100693.0
2020-08-04 12:45:00,171.29,171.29,171.21,171.23,28803.0,149.5569,149.5569,149.487,149.5045,28803.0
2020-08-04 12:50:00,171.23,171.24,171.16,171.18,24777.0,149.5045,149.5132,149.4434,149.4608,24777.0
2020-08-04 12:55:00,171.2,171.3,171.2,171.24,24525.0,149.4783,149.5656,149.4783,149.5132,24525.0
2020-08-04 13:00:00,171.24,171.33,171.22,171.31,36397.0,149.5132,149.5918,149.4958,149.5743,36397.0
2020-08-04 13:05:00,171.31,171.38,171.31,171.33,48550.0,149.5743,149.6355,149.5743,149.5918,48550.0
2020-08-04 13:10:00,171.33,171.33,171.22,171.23,25451.0,149.5918,149.5918,149.4958,149.5045,25451.0
2020-08-04 13:15:00,171.22,171.23,171.15,171.18,20517.0,149.4958,149.5045,149.4346,149.4608,20517.0
2020-08-04 13:20:00,171.18,171.24,171.13,171.2,37083.0,149.4608,149.5132,149.4172,149.4783,37083.0
2020-08-04 13:25:00,171.2,171.27,171.19,171.2,22846.0,149.4783,149.5394,149.4696,149.4783,22846.0
2020-08-04 13:30:00,171.21,171.27,171.2,171.23,21888.0,149.487,149.5394,149.4783,149.5045,21888.0
2020-08-04 13:35:00,171.26,171.26,171.16,171.18,21803.0,149.5307,149.5307,149.4434,149.4608,21803.0
2020-08-04 13:40:00,171.18,171.19,171.11,171.13,36027.0,149.4608,149.4696,149.3997,149.4172,36027.0
2020-08-04 13:45:00,171.13,171.2,171.1,171.2,31896.0,149.4172,149.4783,149.391,149.4783,31896.0
2020-08-04 13:50:00,171.21,171.21,171.11,171.12,39966.0,149.487,149.487,149.3997,149.4085,39966.0
2020-08-04 13:55:00,171.12,171.18,171.11,171.16,75389.0,149.4085,149.4608,149.3997,149.4434,75389.0
2020-08-04 14:00:00,171.15,171.15,171.03,171.04,46561.0,149.4346,149.4346,149.3299,149.3386,46561.0
2020-08-04 14:05:00,171.04,171.13,171.03,171.09,34216.0,149.3386,149.4172,149.3299,149.3823,34216.0
2020-08-04 14:10:00,171.1,171.18,171.03,171.17,25575.0,149.391,149.4608,149.3299,149.4521,25575.0
2020-08-04 14:15:00,171.17,171.2,171.08,171.1,70845.0,149.4521,149.4783,149.3735,149.391,70845.0
2020-08-04 14:20:00,171.1,171.14,171.02,171.06,28662.0,149.391,149.4259,149.3211,149.3561,28662.0
2020-08-04 14:25:00,171.06,171.23,171.06,171.16,55298.0,149.3561,149.5045,149.3561,149.4434,55298.0
2020-08-04 14:30:00,171.15,171.24,171.14,171.2,117123.0,149.4346,149.5132,149.4259,149.4783,117123.0
2020-08-04 14:35:00,171.2,171.31,171.15,171.22,105326.0,149.4783,149.5743,149.4346,149.4958,105326.0
2020-08-04 14:40:00,171.22,171.23,171.13,171.2,45977.0,149.4958,149.5045,149.4172,149.4783,45977.0
2020-08-04 14:45:00,171.2,171.2,171.11,171.17,46550.0,149.4783,149.4783,149.3997,149.4521,46550.0
2020-08-04 14:50:00,171.16,171.17,171.11,171.13,28696.0,149.4434,149.4521,149.3997,149.4172,28696.0
2020-08-04 14:55:00,171.14,171.22,171.13,171.22,27016.0,149.4259,149.4958,149.4172,149.4958,27016.0
2020-08-04 15:00:00,171.22,171.31,171.22,171.3,42397.0,149.4958,149.5743,149.4958,149.5656,42397.0
2020-08-04 15:05:00,171.31,171.37,171.3,171.36,43644.0,149.5743,149.6267,149.5656,149.618,43644.0
2020-08-04 15:10:00,171.35,171.35,171.26,171.33,51109.0,149.6093,149.6093,149.5307,149.5918,51109.0
2020-08-04 15:15:00,171.33,171.36,171.27,171.28,47764.0,149.5918,149.618,149.5394,149.5482,47764.0
2020-08-04 15:20:00,171.27,171.32,171.26,171.31,38220.0,149.5394,149.5831,149.5307,149.5743,38220.0
2020-08-04 15:25:00,171.31,171.34,171.26,171.29,51244.0,149.5743,149.6005,149.5307,149.5569,51244.0
2020-08-04 15:30:00,171.29,171.37,171.27,171.36,54571.0,149.5569,149.6267,149.5394,149.618,54571.0
2020-08-04 15:35:00,171.36,171.49,171.34,171.43,143362.0,149.618,149.7315,149.6005,149.6791,143362.0
2020-08-04 15:40:00,171.43,171.43,171.39,171.4,64131.0,149.6791,149.6791,149.6442,149.6529,64131.0
2020-08-04 15:45:00,171.41,171.46,171.37,171.41,205166.0,149.6617,149.7053,149.6267,149.6617,205166.0
2020-08-04 15:50:00,171.41,171.53,171.41,171.49,861459.0,149.6617,149.7664,149.6617,149.7315,861459.0
2020-08-04 15:55:00,171.49,171.58,171.48,171.56,1317959.0,149.7315,149.8101,149.7228,149.7926,1317959.0
2020-08-05 09:30:00,170.06,170.27,170.06,170.23,253222.0,148.4829,148.6663,148.4829,148.6314,253222.0
2020-08-05 09:35:00,170.23,170.27,170.16,170.2,84694.0,148.6314,148.6663,148.5703,148.6052,84694.0
2020-08-05 09:40:00,170.21,170.21,170.13,170.2,80439.0,148.6139,148.6139,148.5441,148.6052,80439.0
2020-08-05 09:45:00,170.2,170.32,170.2,170.31,87763.0,148.6052,148.71,148.6052,148.7012,87763.0
2020-08-05 09:50:00,170.32,170.32,170.16,170.19,72544.0,148.71,148.71,148.5703,148.5965,72544.0
2020-08-05 09:55:00,170.19,170.25,170.09,170.2,107129.0,148.5965,148.6488,148.5091,148.6052,107129.0
2020-08-05 10:00:00,170.16,170.19,170.02,170.05,118755.0,148.5703,148.5965,148.448,148.4742,118755.0
2020-08-05 10:05:00,170.04,170.06,169.92,169.94,107683.0,148.4655,148.4829,148.3607,148.3782,107683.0
2020-08-05 10:10:00,169.95,170.05,169.9,170.05,61767.0,148.3869,148.4742,148.3432,148.4742,61767.0
2020-08-05 10:15:00,170.06,170.13,169.95,169.97,87394.0,148.4829,148.5441,148.3869,148.4044,87394.0
2020-08-05 10:20:00,169.97,170.0,169.9,170.0,94059.0,148.4044,148.4306,148.3432,148.4306,94059.0
2020-08-05 10:25:00,170.01,170.04,169.88,169.88,87032.0,148.4393,148.4655,148.3258,148.3258,87032.0
2020-08-05 10:30:00,169.87,169.98,169.85,169.9,84620.0,148.3171,148.4131,148.2996,148.3432,84620.0
2020-08-05 10:35:00,169.9,170.03,169.81,169.97,97532.0,148.3432,148.4568,148.2647,148.4044,97532.0
2020-08-05 10:40:00,169.97,170.05,169.82,170.04,92789.0,148.4044,148.4742,148.2734,148.4655,92789.0
2020-08-05 10:45:00,170.05,170.08,169.96,170.0,120058.0,148.4742,148.5004,148.3956,148.4306,120058.0
2020-08-05 10:50:00,170.01,170.01,169.91,169.93,86275.0,148.4393,148.4393,148.352,148.3694,86275.0
2020-08-05 10:55:00,169.92,169.97,169.89,169.94,242332.0,148.3607,148.4044,148.3345,148.3782,242332.0
2020-08-05 11:00:00,169.95,169.98,169.88,169.98,125409.0,148.3869,148.4131,148.3258,148.4131,125409.0
2020-08-05 11:05:00,169.98,170.15,169.97,170.08,157156.0,148.4131,148.5615,148.4044,148.5004,157156.0
2020-08-05 11:10:00,170.08,170.08,169.9,169.96,66707.0,148.5004,148.5004,148.3432,148.3956,66707.0
2020-08-05 11:15:00,169.97,170.0,169.93,169.96,37629.0,148.4044,148.4306,148.3694,148.3956,37629.0
2020-08-05 11:20:00,169.96,170.03,169.9,170.01,56777.0,148.3956,148.4568,148.3432,148.4393,56777.0
2020-08-05 11:25:00,170.0,170.0,169.9,169.94,96941.0,148.4306,148.4306,148.3432,148.3782,96941.0
2020-08-05 11:30:00,169.94,169.96,169.85,169.86,39038.0,148.3782,148.3956,148.2996,148.3083,39038.0
2020-08-05 11:35:00,169.86,169.93,169.83,169.89,49547.0,148.3083,148.3694,148.2821,148.3345,49547.0
2020-08-05 11:40:00,169.89,169.95,169.84,169.94,28266.0,148.3345,148.3869,148.2909,148.3782,28266.0
2020-08-05 11:45:00,169.94,169.99,169.89,169.92,46800.0,148.3782,148.4218,148.3345,148.3607,46800.0
2020-08-05 11:50:00,169.91,169.97,169.89,169.93,38803.0,148.352,148.4044,148.3345,148.3694,38803.0
2020-08-05 11:55:00,169.93,169.95,169.89,169.89,73727.0,148.3694,148.3869,148.3345,148.3345,73727.0
2020-08-05 12:00:00,169.91,169.93,169.86,169.87,72017.0,148.352,148.3694,148.3083,148.3171,72017.0
2020-08-05 12:05:00,169.87,169.87,169.77,169.78,45069.0,148.3171,148.3171,148.2297,148.2385,45069.0
2020-08-05 12:10:00,169.78,169.86,169.75,169.76,29696.0,148.2385,148.3083,148.2123,148.221,29696.0
2020-08-05 12:15:00,169.75,169.79,169.69,169.76,38090.0,148.2123,148.2472,148.1599,148.221,38090.0
2020-08-05 12:20:00,169.76,169.76,169.69,169.76,97045.0,148.221,148.221,148.1599,148.221,97045.0
2020-08-05 12:25:00,169.76,169.79,169.73,169.78,34308.0,148.221,148.2472,148.1948,148.2385,34308.0
2020-08-05 12:30:00,169.79,169.81,169.76,169.77,48279.0,148.2472,148.2647,148.221,148.2297,48279.0
2020-08-05 12:35:00,169.77,169.84,169.74,169.83,40040.0,148.2297,148.2909,148.2035,148.2821,40040.0
2020-08-05 12:40:00,169.82,169.91,169.81,169.91,40713.0,148.2734,148.352,148.2647,148.352,40713.0
2020-08-05 12:45:00,169.91,169.94,169.88,169.93,26784.0,148.352,148.3782,148.3258,148.3694,26784.0
2020-08-05 12:50:00,169.93,170.01,169.93,170.0,54609.0,148.3694,148.4393,148.3694,148.4306,54609.0
2020-08-05 12:55:00,170.0,170.04,169.98,170.01,30488.0,148.4306,148.4655,148.4131,148.4393,30488.0
2020-08-05 13:00:00,170.0,170.09,169.96,170.06,68894.0,148.4306,148.5091,148.3956,148.4829,68894.0
2020-08-05 13:05:00,170.06,170.15,170.04,170.15,54139.0,148.4829,148.5615,148.4655,148.5615,54139.0
2020-08-05 13:10:00,170.14,170.18,170.11,170.18,43152.0,148.5528,148.5877,148.5266,148.5877,43152.0
2020-08-05 13:15:00,170.18,170.18,170.13,170.17,13966.0,148.5877,148.5877,148.5441,148.579,13966.0
2020-08-05 13:20:00,170.17,170.21,170.11,170.17,46411.0,148.579,148.6139,148.5266,148.579,46411.0
2020-08-05 13:25:00,170.16,170.2,170.15,170.18,12407.0,148.5703,148.6052,148.5615,148.5877,12407.0
2020-08-05 13:30:00,170.19,170.25,170.12,170.24,70289.0,148.5965,148.6488,148.5353,148.6401,70289.0
2020-08-05 13:35:00,170.25,170.36,170.21,170.36,61223.0,148.6488,148.7449,148.6139,148.7449,61223.0
2020-08-05 13:40:00,170.36,170.44,170.35,170.4,40585.0,148.7449,148.8147,148.7362,148.7798,40585.0
2020-08-05 13:45:00,170.4,170.49,170.38,170.45,52647.0,148.7798,148.8584,148.7623,148.8235,52647.0
2020-08-05 13:50:00,170.46,170.5,170.35,170.39,66229.0,148.8322,148.8671,148.7362,148.7711,66229.0
2020-08-05 13:55:00,170.38,170.42,170.37,170.41,29756.0,148.7623,148.7973,148.7536,148.7885,29756.0
2020-08-05 14:00:00,170.42,170.42,170.33,170.33,61038.0,148.7973,148.7973,148.7187,148.7187,61038.0
2020-08-05 14:05:00,170.33,170.38,170.3,170.36,54935.0,148.7187,148.7623,148.6925,148.7449,54935.0
2020-08-05 14:10:00,170.35,170.39,170.29,170.38,23782.0,148.7362,148.7711,148.6838,148.7623,23782.0
2020-08-05 14:15:00,170.4,170.43,170.32,170.35,20218.0,148.7798,148.806,148.71,148.7362,20218.0
2020-08-05 14:20:00,170.35,170.36,170.28,170.36,34553.0,148.7362,148.7449,148.675,148.7449,34553.0
2020-08-05 14:25:00,170.34,170.43,170.32,170.39,19826.0,148.7274,148.806,148.71,148.7711,19826.0
2020-08-05 14:30:00,170.39,170.43,170.32,170.32,35212.0,148.7711,148.806,148.71,148.71,35212.0
2020-08-05 14:35:00,170.32,170.33,170.25,170.25,18621.0,148.71,148.7187,148.6488,148.6488,18621.0
2020-08-05 14:40:00,170.27,170.31,170.23,170.29,21092.0,148.6663,148.7012,148.6314,148.6838,21092.0
2020-08-05 14:45:00,170.31,170.31,170.23,170.27,25506.0,148.7012,148.7012,148.6314,148.6663,25506.0
2020-08-05 14:50:00,170.27,170.32,170.25,170.29,28971.0,148.6663,148.71,148.6488,148.6838,28971.0
2020-08-05 14:55:00,170.3,170.41,170.26,170.38,86169.0,148.6925,148.7885,148.6576,148.7623,86169.0
2020-08-05 15:00:00,170.39,170.41,170.32,170.4,58516.0,148.7711,148.7885,148.71,148.7798,58516.0
2020-08-05 15:05:00,170.4,170.53,170.36,170.53,38586.0,148.7798,148.8933,148.7449,148.8933,38586.0
2020-08-05 15:10:00,170.51,170.56,170.44,170.47,30504.0,148.8758,148.9195,148.8147,148.8409,30504.0
2020-08-05 15:15:00,170.47,170.47,170.24,170.31,117873.0,148.8409,148.8409,148.6401,148.7012,117873.0
2020-08-05 15:20:00,170.31,170.31,170.23,170.23,41294.0,148.7012,148.7012,148.6314,148.6314,41294.0
2020-08-05 15:25:00,170.24,170.33,170.21,170.31,43354.0,148.6401,148.7187,148.6139,148.7012,43354.0
2020-08-05 15:30:00,170.31,170.31,170.19,170.23,30246.0,148.7012,148.7012,148.5965,148.6314,30246.0
2020-08-05 15:35:00,170.24,170.24,170.18,170.22,138943.0,148.6401,148.6401,148.5877,148.6226,138943.0
2020-08-05 15:40:00,170.22,170.29,170.2,170.21,64264.0,148.6226,148.6838,148.6052,148.6139,64264.0
2020-08-05 15:45:00,170.21,170.22,169.93,170.12,228723.0,148.6139,148.6226,148.3694,148.5353,228723.0
2020-08-05 15:50:00,170.13,170.3,170.01,170.29,242915.0,148.5441,148.6925,148.4393,148.6838,242915.0
2020-08-05 15:55:00,170.3,170.32,170.07,170.09,290334.0,148.6925,148.71,148.4917,148.5091,290334.0
2020-08-06 09:30:00,171.38,171.48,171.37,171.47,208742.0,149.6355,149.7228,149.6267,149.714,208742.0
2020-08-06 09:35:00,171.47,171.61,171.45,171.59,95468.0,149.714,149.8363,149.6966,149.8188,95468.0
2020-08-06 09:40:00,171.59,171.59,171.46,171.46,73240.0,149.8188,149.8188,149.7053,149.7053,73240.0
2020-08-06 09:45:00,171.46,171.6,171.43,171.48,271543.0,149.7053,149.8276,149.6791,149.7228,271543.0
2020-08-06 09:50:00,171.48,171.72,171.48,171.7,86985.0,149.7228,149.9323,149.7228,149.9149,86985.0
2020-08-06 09:55:00,171.71,171.75,171.64,171.66,80062.0,149.9236,149.9585,149.8625,149.8799,80062.0
2020-08-06 10:00:00,171.65,171.72,171.57,171.72,134655.0,149.8712,149.9323,149.8014,149.9323,134655.0
2020-08-06 10:05:00,171.71,171.76,171.65,171.69,53790.0,149.9236,149.9673,149.8712,149.9061,53790.0
2020-08-06 10:10:00,171.69,171.73,171.66,171.68,60391.0,149.9061,149.9411,149.8799,149.8974,60391.0
2020-08-06 10:15:00,171.7,171.79,171.64,171.64,59080.0,149.9149,149.9934,149.8625,149.8625,59080.0
2020-08-06 10:20:00,171.62,171.72,171.59,171.64,64310.0,149.845,149.9323,149.8188,149.8625,64310.0
2020-08-06 10:25:00,171.63,171.8,171.53,171.78,128132.0,149.8537,150.0022,149.7664,149.9847,128132.0
2020-08-06 10:30:00,171.79,171.91,171.73,171.87,85600.0,149.9934,150.0982,149.9411,150.0633,85600.0
2020-08-06 10:35:00,171.88,172.09,171.88,172.02,196992.0,150.072,150.2554,150.072,150.1943,196992.0
2020-08-06 10:40:00,172.03,172.25,172.02,172.15,139952.0,150.203,150.3951,150.1943,150.3078,139952.0
2020-08-06 10:45:00,172.15,172.18,172.0,172.01,120349.0,150.3078,150.334,150.1768,150.1855,120349.0
2020-08-06 10:50:00,172.02,172.07,171.99,172.03,43423.0,150.1943,150.2379,150.1681,150.203,43423.0
2020-08-06 10:55:00,172.03,172.05,171.94,172.01,58001.0,150.203,150.2205,150.1244,150.1855,58001.0
2020-08-06 11:00:00,172.02,172.03,171.91,171.94,41175.0,150.1943,150.203,150.0982,150.1244,41175.0
2020-08-06 11:05:00,171.94,171.99,171.84,171.85,58762.0,150.1244,150.1681,150.0371,150.0458,58762.0
2020-08-06 11:10:00,171.84,171.86,171.68,171.68,115991.0,150.0371,150.0546,149.8974,149.8974,115991.0
2020-08-06 11:15:00,171.69,171.77,171.65,171.72,53576.0,149.9061,149.976,149.8712,149.9323,53576.0
2020-08-06 11:20:00,171.72,171.78,171.71,171.71,124535.0,149.9323,149.9847,149.9236,149.9236,124535.0
2020-08-06 11:25:00,171.71,171.8,171.68,171.69,38300.0,149.9236,150.0022,149.8974,149.9061,38300.0
2020-08-06 11:30:00,171.68,171.83,171.68,171.8,272015.0,149.8974,150.0284,149.8974,150.0022,272015.0
2020-08-06 11:35:00,171.8,171.83,171.69,171.74,42782.0,150.0022,150.0284,149.9061,149.9498,42782.0
2020-08-06 11:40:00,171.74,171.76,171.68,171.76,26513.0,149.9498,149.9673,149.8974,149.9673,26513.0
2020-08-06 11:45:00,171.75,171.83,171.73,171.79,23314.0,149.9585,150.0284,149.9411,149.9934,23314.0
2020-08-06 11:50:00,171.78,171.86,171.78,171.81,18765.0,149.9847,150.0546,149.9847,150.0109,18765.0
2020-08-06 11:55:00,171.82,171.83,171.51,171.53,49877.0,150.0196,150.0284,149.749,149.7664,49877.0
2020-08-06 12:00:00,171.53,171.53,171.41,171.42,50144.0,149.7664,149.7664,149.6617,149.6704,50144.0
2020-08-06 12:05:00,171.42,171.47,171.36,171.38,243771.0,149.6704,149.714,149.618,149.6355,243771.0
2020-08-06 12:10:00,171.37,171.43,171.34,171.36,52069.0,149.6267,149.6791,149.6005,149.618,52069.0
2020-08-06 12:15:00,171.36,171.39,171.33,171.33,69376.0,149.618,149.6442,149.5918,149.5918,69376.0
2020-08-06 12:20:00,171.34,171.35,171.24,171.24,85831.0,149.6005,149.6093,149.5132,149.5132,85831.0
2020-08-06 12:25:00,171.25,171.33,171.25,171.28,46156.0,149.522,149.5918,149.522,149.5482,46156.0
2020-08-06 12:30:00,171.28,171.31,171.23,171.29,35642.0,149.5482,149.5743,149.5045,149.5569,35642.0
2020-08-06 12:35:00,171.27,171.29,171.18,171.22,18497.0,149.5394,149.5569,149.4608,149.4958,18497.0
2020-08-06 12:40:00,171.22,171.28,171.17,171.19,45660.0,149.4958,149.5482,149.4521,149.4696,45660.0
2020-08-06 12:45:00,171.2,171.21,171.09,171.16,76411.0,149.4783,149.487,149.3823,149.4434,76411.0
2020-08-06 12:50:00,171.17,171.21,171.16,171.2,37510.0,149.4521,149.487,149.4434,149.4783,37510.0
2020-08-06 12:55:00,171.2,171.26,171.2,171.23,46185.0,149.4783,149.5307,149.4783,149.5045,46185.0
2020-08-06 13:00:00,171.22,171.23,171.14,171.19,34882.0,149.4958,149.5045,149.4259,149.4696,34882.0
2020-08-06 13:05:00,171.19,171.19,171.1,171.13,70942.0,149.4696,149.4696,149.391,149.4172,70942.0
2020-08-06 13:10:00,171.14,171.14,170.97,170.98,220358.0,149.4259,149.4259,149.2775,149.2862,220358.0
2020-08-06 13:15:00,170.98,171.02,170.95,170.96,35196.0,149.2862,149.3211,149.26,149.2688,35196.0
2020-08-06 13:20:00,170.96,171.0,170.95,170.97,30344.0,149.2688,149.3037,149.26,149.2775,30344.0
2020-08-06 13:25:00,170.97,171.04,170.96,171.02,33257.0,149.2775,149.3386,149.2688,149.3211,33257.0
2020-08-06 13:30:00,171.02,171.02,170.97,170.98,15556.0,149.3211,149.3211,149.2775,149.2862,15556.0
2020-08-06 13:35:00,170.97,170.98,170.86,170.88,118124.0,149.2775,149.2862,149.1814,149.1989,118124.0
2020-08-06 13:40:00,170.87,170.87,170.8,170.87,47733.0,149.1902,149.1902,149.1291,149.1902,47733.0
2020-08-06 13:45:00,170.86,170.89,170.82,170.83,27654.0,149.1814,149.2076,149.1465,149.1552,27654.0
2020-08-06 13:50:00,170.83,170.86,170.82,170.83,19944.0,149.1552,149.1814,149.1465,149.1552,19944.0
2020-08-06 13:55:00,170.83,170.86,170.81,170.82,18751.0,149.1552,149.1814,149.1378,149.1465,18751.0
2020-08-06 14:00:00,170.81,170.83,170.75,170.77,116154.0,149.1378,149.1552,149.0854,149.1029,116154.0
2020-08-06 14:05:00,170.77,170.81,170.75,170.81,53483.0,149.1029,149.1378,149.0854,149.1378,53483.0
2020-08-06 14:10:00,170.79,170.81,170.75,170.75,22750.0,149.1203,149.1378,149.0854,149.0854,22750.0
2020-08-06 14:15:00,170.76,170.77,170.69,170.74,59188.0,149.0941,149.1029,149.033,149.0767,59188.0
2020-08-06 14:20:00,170.74,170.75,170.66,170.73,51347.0,149.0767,149.0854,149.0068,149.0679,51347.0
2020-08-06 14:25:00,170.74,170.74,170.66,170.68,66849.0,149.0767,149.0767,149.0068,149.0243,66849.0
2020-08-06 14:30:00,170.67,170.74,170.62,170.74,48268.0,149.0155,149.0767,148.9719,149.0767,48268.0
2020-08-06 14:35:00,170.74,170.76,170.7,170.76,42801.0,149.0767,149.0941,149.0417,149.0941,42801.0
2020-08-06 14:40:00,170.77,170.92,170.77,170.87,50051.0,149.1029,149.2338,149.1029,149.1902,50051.0
2020-08-06 14:45:00,170.88,170.88,170.82,170.84,66551.0,149.1989,149.1989,149.1465,149.164,66551.0
2020-08-06 14:50:00,170.83,170.92,170.8,170.82,132972.0,149.1552,149.2338,149.1291,149.1465,132972.0
2020-08-06 14:55:00,170.83,170.99,170.74,170.95,164042.0,149.1552,149.2949,149.0767,149.26,164042.0
2020-08-06 15:00:00,170.94,170.99,170.86,170.95,57476.0,149.2513,149.2949,149.1814,149.26,57476.0
2020-08-06 15:05:00,170.96,170.99,170.94,170.95,154603.0,149.2688,149.2949,149.2513,149.26,154603.0
2020-08-06 15:10:00,170.95,171.02,170.93,171.02,45417.0,149.26,149.3211,149.2426,149.3211,45417.0
2020-08-06 15:15:00,171.01,171.01,170.92,170.95,83603.0,149.3124,149.3124,149.2338,149.26,83603.0
2020-08-06 15:20:00,170.95,171.08,170.94,171.06,44063.0,149.26,149.3735,149.2513,149.3561,44063.0
2020-08-06 15:25:00,171.06,171.09,171.02,171.03,95492.0,149.3561,149.3823,149.3211,149.3299,95492.0
2020-08-06 15:30:00,171.02,171.03,170.94,170.97,72953.0,149.3211,149.3299,149.2513,149.2775,72953.0
2020-08-06 15:35:00,170.98,171.0,170.93,170.96,41042.0,149.2862,149.3037,149.2426,149.2688,41042.0
2020-08-06 15:40:00,170.96,170.98,170.92,170.95,43788.0,149.2688,149.2862,149.2338,149.26,43788.0
2020-08-06 15:45:00,170.96,171.03,170.96,171.02,54725.0,149.2688,149.3299,149.2688,149.3211,54725.0
2020-08-06 15:50:00,171.02,171.32,171.02,171.05,456980.0,149.3211,149.5831,149.3211,149.3473,456980.0
2020-08-06 15:55:00,171.05,171.07,170.97,171.02,753857.0,149.3473,149.3648,149.2775,149.3211,753857.0
2020-08-07 09:30:00,171.28,171.44,171.25,171.37,73443.0,149.5482,149.6879,149.522,149.6267,73443.0
2020-08-07 09:35:00,171.39,171.42,171.28,171.38,92631.0,149.6442,149.6704,149.5482,149.6355,92631.0
2020-08-07 09:40:00,171.38,171.5,171.32,171.48,273554.0,149.6355,149.7402,149.5831,149.7228,273554.0
2020-08-07 09:45:00,171.47,171.48,171.35,171.37,104065.0,149.714,149.7228,149.6093,149.6267,104065.0
2020-08-07 09:50:00,171.37,171.46,171.33,171.34,36154.0,149.6267,149.7053,149.5918,149.6005,36154.0
2020-08-07 09:55:00,171.35,171.37,171.23,171.3,70507.0,149.6093,149.6267,149.5045,149.5656,70507.0
2020-08-07 10:00:00,171.31,171.42,171.25,171.32,37766.0,149.5743,149.6704,149.522,149.5831,37766.0
2020-08-07 10:05:00,171.33,171.33,171.0,171.01,135277.0,149.5918,149.5918,149.3037,149.3124,135277.0
2020-08-07 10:10:00,171.03,171.07,170.89,170.96,83859.0,149.3299,149.3648,149.2076,149.2688,83859.0
2020-08-07 10:15:00,170.96,170.96,170.83,170.85,295311.0,149.2688,149.2688,149.1552,149.1727,295311.0
2020-08-07 10:20:00,170.85,170.88,170.64,170.78,222570.0,149.1727,149.1989,148.9894,149.1116,222570.0
2020-08-07 10:25:00,170.77,170.8,170.69,170.74,61387.0,149.1029,149.1291,149.033,149.0767,61387.0
2020-08-07 10:30:00,170.75,170.76,170.58,170.61,85566.0,149.0854,149.0941,148.937,148.9632,85566.0
2020-08-07 10:35:00,170.6,170.65,170.53,170.56,31132.0,148.9544,148.9981,148.8933,148.9195,31132.0
2020-08-07 10:40:00,170.56,170.63,170.26,170.41,125018.0,148.9195,148.9806,148.6576,148.7885,125018.0
2020-08-07 10:45:00,170.41,170.48,170.32,170.41,70045.0,148.7885,148.8497,148.71,148.7885,70045.0
2020-08-07 10:50:00,170.41,170.42,170.23,170.26,164122.0,148.7885,148.7973,148.6314,148.6576,164122.0
2020-08-07 10:55:00,170.25,170.49,170.22,170.49,109381.0,148.6488,148.8584,148.6226,148.8584,109381.0
2020-08-07 11:00:00,170.49,170.52,170.35,170.47,50800.0,148.8584,148.8846,148.7362,148.8409,50800.0
2020-08-07 11:05:00,170.45,170.49,170.36,170.38,31788.0,148.8235,148.8584,148.7449,148.7623,31788.0
2020-08-07 11:10:00,170.38,170.4,170.29,170.3,87207.0,148.7623,148.7798,148.6838,148.6925,87207.0
2020-08-07 11:15:00,170.3,170.3,170.17,170.29,52468.0,148.6925,148.6925,148.579,148.6838,52468.0
2020-08-07 11:20:00,170.3,170.36,170.28,170.31,40317.0,148.6925,148.7449,148.675,148.7012,40317.0
2020-08-07 11:25:00,170.3,170.33,170.22,170.27,64538.0,148.6925,148.7187,148.6226,148.6663,64538.0
2020-08-07 11:30:00,170.26,170.28,170.19,170.2,38162.0,148.6576,148.675,148.5965,148.6052,38162.0
2020-08-07 11:35:00,170.19,170.23,170.12,170.18,40780.0,148.5965,148.6314,148.5353,148.5877,40780.0
2020-08-07 11:40:00,170.17,170.18,170.09,170.17,38223.0,148.579,148.5877,148.5091,148.579,38223.0
2020-08-07 11:45:00,170.16,170.21,170.15,170.18,54026.0,148.5703,148.6139,148.5615,148.5877,54026.0
2020-08-07 11:50:00,170.18,170.28,170.14,170.28,30841.0,148.5877,148.675,148.5528,148.675,30841.0
2020-08-07 11:55:00,170.28,170.34,170.22,170.34,59645.0,148.675,148.7274,148.6226,148.7274,59645.0
2020-08-07 12:00:00,170.33,170.35,170.3,170.31,31997.0,148.7187,148.7362,148.6925,148.7012,31997.0
2020-08-07 12:05:00,170.3,170.32,170.12,170.13,52976.0,148.6925,148.71,148.5353,148.5441,52976.0
2020-08-07 12:10:00,170.12,170.12,169.96,169.99,46229.0,148.5353,148.5353,148.3956,148.4218,46229.0
2020-08-07 12:15:00,170.0,170.09,169.93,169.94,58034.0,148.4306,148.5091,148.3694,148.3782,58034.0
2020-08-07 12:20:00,169.93,169.95,169.86,169.94,53547.0,148.3694,148.3869,148.3083,148.3782,53547.0
2020-08-07 12:25:00,169.94,170.03,169.88,169.99,94984.0,148.3782,148.4568,148.3258,148.4218,94984.0
2020-08-07 12:30:00,169.99,169.99,169.83,169.9,175622.0,148.4218,148.4218,148.2821,148.3432,175622.0
2020-08-07 12:35:00,169.91,169.95,169.84,169.92,26819.0,148.352,148.3869,148.2909,148.3607,26819.0
2020-08-07 12:40:00,169.91,169.92,169.82,169.82,25175.0,148.352,148.3607,148.2734,148.2734,25175.0
2020-08-07 12:45:00,169.82,169.83,169.71,169.73,63057.0,148.2734,148.2821,148.1774,148.1948,63057.0
2020-08-07 12:50:00,169.73,169.77,169.67,169.72,49063.0,148.1948,148.2297,148.1424,148.1861,49063.0
2020-08-07 12:55:00,169.72,169.72,169.58,169.67,46083.0,148.1861,148.1861,148.0638,148.1424,46083.0
2020-08-07 13:00:00,169.66,169.75,169.66,169.74,41121.0,148.1337,148.2123,148.1337,148.2035,41121.0
2020-08-07 13:05:00,169.74,169.79,169.7,169.77,32470.0,148.2035,148.2472,148.1686,148.2297,32470.0
2020-08-07 13:10:00,169.77,169.8,169.7,169.8,66081.0,148.2297,148.2559,148.1686,148.2559,66081.0
2020-08-07 13:15:00,169.79,169.99,169.79,169.95,140914.0,148.2472,148.4218,148.2472,148.3869,140914.0
2020-08-07 13:20:00,169.95,170.03,169.93,169.95,32196.0,148.3869,148.4568,148.3694,148.3869,32196.0
2020-08-07 13:25:00,169.96,170.02,169.94,170.0,78609.0,148.3956,148.448,148.3782,148.4306,78609.0
2020-08-07 13:30:00,170.0,170.0,169.92,169.97,30935.0,148.4306,148.4306,148.3607,148.4044,30935.0
2020-08-07 13:35:00,169.97,170.11,169.96,170.06,79848.0,148.4044,148.5266,148.3956,148.4829,79848.0
2020-08-07 13:40:00,170.05,170.17,169.99,170.15,91084.0,148.4742,148.579,148.4218,148.5615,91084.0
2020-08-07 13:45:00,170.15,170.37,170.14,170.36,65371.0,148.5615,148.7536,148.5528,148.7449,65371.0
2020-08-07 13:50:00,170.36,170.39,170.24,170.26,69855.0,148.7449,148.7711,148.6401,148.6576,69855.0
2020-08-07 13:55:00,170.24,170.26,170.12,170.22,66546.0,148.6401,148.6576,148.5353,148.6226,66546.0
2020-08-07 14:00:00,170.23,170.27,170.18,170.21,29319.0,148.6314,148.6663,148.5877,148.6139,29319.0
2020-08-07 14:05:00,170.21,170.38,170.21,170.35,61922.0,148.6139,148.7623,148.6139,148.7362,61922.0
2020-08-07 14:10:00,170.34,170.34,170.13,170.14,27054.0,148.7274,148.7274,148.5441,148.5528,27054.0
2020-08-07 14:15:00,170.14,170.17,170.03,170.07,49161.0,148.5528,148.579,148.4568,148.4917,49161.0
2020-08-07 14:20:00,170.07,170.25,170.07,170.23,66779.0,148.4917,148.6488,148.4917,148.6314,66779.0
2020-08-07 14:25:00,170.23,170.3,170.23,170.24,35183.0,148.6314,148.6925,148.6314,148.6401,35183.0
2020-08-07 14:30:00,170.25,170.29,170.12,170.12,686730.0,148.6488,148.6838,148.5353,148.5353,686730.0
2020-08-07 14:35:00,170.13,170.16,170.09,170.15,133920.0,148.5441,148.5703,148.5091,148.5615,133920.0
2020-08-07 14:40:00,170.16,170.18,170.06,170.06,29096.0,148.5703,148.5877,148.4829,148.4829,29096.0
2020-08-07 14:45:00,170.06,170.15,170.04,170.04,40433.0,148.4829,148.5615,148.4655,148.4655,40433.0
2020-08-07 14:50:00,170.04,170.1,170.0,170.02,40839.0,148.4655,148.5179,148.4306,148.448,40839.0
2020-08-07 14:55:00,170.03,170.07,169.96,169.98,37991.0,148.4568,148.4917,148.3956,148.4131,37991.0
2020-08-07 15:00:00,170.0,170.08,169.99,170.07,33609.0,148.4306,148.5004,148.4218,148.4917,33609.0
2020-08-07 15:05:00,170.06,170.11,169.97,170.01,35991.0,148.4829,148.5266,148.4044,148.4393,35991.0
2020-08-07 15:10:00,170.0,170.1,170.0,170.08,123490.0,148.4306,148.5179,148.4306,148.5004,123490.0
2020-08-07 15:15:00,170.08,170.09,169.97,170.04,56068.0,148.5004,148.5091,148.4044,148.4655,56068.0
2020-08-07 15:20:00,170.04,170.05,169.9,169.92,111327.0,148.4655,148.4742,148.3432,148.3607,111327.0
2020-08-07 15:25:00,169.92,169.97,169.9,169.95,126609.0,148.3607,148.4044,148.3432,148.3869,126609.0
2020-08-07 15:30:00,169.95,169.96,169.8,169.83,49310.0,148.3869,148.3956,148.2559,148.2821,49310.0
2020-08-07 15:35:00,169.83,169.86,169.73,169.76,122622.0,148.2821,148.3083,148.1948,148.221,122622.0
2020-08-07 15:40:00,169.76,169.77,169.7,169.72,85914.0,148.221,148.2297,148.1686,148.1861,85914.0
2020-08-07 15:45:00,169.72,169.86,169.7,169.84,129928.0,148.1861,148.3083,148.1686,148.2909,129928.0
2020-08-07 15:50:00,169.84,169.87,169.78,169.81,115582.0,148.2909,148.3171,148.2385,148.2647,115582.0
2020-08-07 15:55:00,169.81,169.92,169.73,169.89,378516.0,148.2647,148.3607,148.1948,148.3345,378516.0
2020-08-10 09:30:00,170.21,170.25,170.18,170.19,110651.0,148.6139,148.6488,148.5877,148.5965,110651.0
2020-08-10 09:35:00,170.19,170.19,170.01,170.1,74650.0,148.5965,148.5965,148.4393,148.5179,74650.0
2020-08-10 09:40:00,170.1,170.14,169.88,169.89,82522.0,148.5179,148.5528,148.3258,148.3345,82522.0
2020-08-10 09:45:00,169.89,170.05,169.88,170.01,74637.0,148.3345,148.4742,148.3258,148.4393,74637.0
2020-08-10 09:50:00,170.01,170.07,169.97,170.07,42308.0,148.4393,148.4917,148.4044,148.4917,42308.0
2020-08-10 09:55:00,170.05,170.11,169.96,170.05,59748.0,148.4742,148.5266,148.3956,148.4742,59748.0
2020-08-10 10:00:00,170.04,170.15,169.99,170.15,30152.0,148.4655,148.5615,148.4218,148.5615,30152.0
2020-08-10 10:05:00,170.17,170.19,170.06,170.06,30322.0,148.579,148.5965,148.4829,148.4829,30322.0
2020-08-10 10:10:00,170.07,170.17,170.07,170.13,54982.0,148.4917,148.579,148.4917,148.5441,54982.0
2020-08-10 10:15:00,170.13,170.16,169.96,169.96,24310.0,148.5441,148.5703,148.3956,148.3956,24310.0
2020-08-10 10:20:00,169.97,169.98,169.86,169.98,39748.0,148.4044,148.4131,148.3083,148.4131,39748.0
2020-08-10 10:25:00,169.97,170.07,169.89,169.9,44864.0,148.4044,148.4917,148.3345,148.3432,44864.0
2020-08-10 10:30:00,169.89,170.1,169.87,169.94,73548.0,148.3345,148.5179,148.3171,148.3782,73548.0
2020-08-10 10:35:00,169.94,169.98,169.81,169.82,73797.0,148.3782,148.4131,148.2647,148.2734,73797.0
2020-08-10 10:40:00,169.83,169.84,169.66,169.68,81863.0,148.2821,148.2909,148.1337,148.1512,81863.0
2020-08-10 10:45:00,169.69,169.69,169.39,169.41,161006.0,148.1599,148.1599,147.898,147.9154,161006.0
2020-08-10 10:50:00,169.4,169.51,169.33,169.34,86581.0,147.9067,148.0027,147.8456,147.8543,86581.0
2020-08-10 10:55:00,169.34,169.62,169.32,169.62,195305.0,147.8543,148.0988,147.8368,148.0988,195305.0
2020-08-10 11:00:00,169.63,169.63,169.48,169.55,157414.0,148.1075,148.1075,147.9765,148.0377,157414.0
2020-08-10 11:05:00,169.54,169.59,169.5,169.51,49632.0,148.0289,148.0726,147.994,148.0027,49632.0
2020-08-10 11:10:00,169.52,169.54,169.4,169.42,60963.0,148.0115,148.0289,147.9067,147.9241,60963.0
2020-08-10 11:15:00,169.42,169.5,169.37,169.42,106922.0,147.9241,147.994,147.8805,147.9241,106922.0
2020-08-10 11:20:00,169.42,169.42,169.31,169.32,93905.0,147.9241,147.9241,147.8281,147.8368,93905.0
2020-08-10 11:25:00,169.31,169.34,169.2,169.21,134741.0,147.8281,147.8543,147.7321,147.7408,134741.0
2020-08-10 11:30:00,169.19,169.31,169.15,169.31,79607.0,147.7233,147.8281,147.6884,147.8281,79607.0
2020-08-10 11:35:00,169.28,169.29,169.22,169.28,95234.0,147.8019,147.8106,147.7495,147.8019,95234.0
2020-08-10 11:40:00,169.27,169.32,169.2,169.26,99915.0,147.7932,147.8368,147.7321,147.7844,99915.0
2020-08-10 11:45:00,169.25,169.33,169.25,169.27,63452.0,147.7757,147.8456,147.7757,147.7932,63452.0
2020-08-10 11:50:00,169.26,169.27,169.16,169.25,100202.0,147.7844,147.7932,147.6971,147.7757,100202.0
2020-08-10 11:55:00,169.24,169.32,169.22,169.27,34211.0,147.767,147.8368,147.7495,147.7932,34211.0
2020-08-10 12:00:00,169.27,169.33,169.25,169.33,29711.0,147.7932,147.8456,147.7757,147.8456,29711.0
2020-08-10 12:05:00,169.33,169.41,169.32,169.37,147071.0,147.8456,147.9154,147.8368,147.8805,147071.0
2020-08-10 12:10:00,169.38,169.43,169.37,169.42,50662.0,147.8892,147.9329,147.8805,147.9241,50662.0
2020-08-10 12:15:00,169.42,169.46,169.37,169.46,24477.0,147.9241,147.9591,147.8805,147.9591,24477.0
2020-08-10 12:20:00,169.46,169.53,169.43,169.52,20170.0,147.9591,148.0202,147.9329,148.0115,20170.0
2020-08-10 12:25:00,169.51,169.55,169.5,169.52,29349.0,148.0027,148.0377,147.994,148.0115,29349.0
2020-08-10 12:30:00,169.51,169.58,169.51,169.54,58130.0,148.0027,148.0638,148.0027,148.0289,58130.0
2020-08-10 12:35:00,169.55,169.55,169.35,169.39,116507.0,148.0377,148.0377,147.863,147.898,116507.0
2020-08-10 12:40:00,169.4,169.4,169.32,169.36,25318.0,147.9067,147.9067,147.8368,147.8718,25318.0
2020-08-10 12:45:00,169.36,169.45,169.35,169.43,26760.0,147.8718,147.9503,147.863,147.9329,26760.0
2020-08-10 12:50:00,169.42,169.46,169.39,169.46,59944.0,147.9241,147.9591,147.898,147.9591,59944.0
2020-08-10 12:55:00,169.47,169.47,169.38,169.4,32114.0,147.9678,147.9678,147.8892,147.9067,32114.0
2020-08-10 13:00:00,169.39,169.43,169.37,169.4,27822.0,147.898,147.9329,147.8805,147.9067,27822.0
2020-08-10 13:05:00,169.4,169.4,169.3,169.33,48282.0,147.9067,147.9067,147.8194,147.8456,48282.0
2020-08-10 13:10:00,169.31,169.37,169.31,169.37,25451.0,147.8281,147.8805,147.8281,147.8805,25451.0
2020-08-10 13:15:00,169.36,169.37,169.33,169.35,19826.0,147.8718,147.8805,147.8456,147.863,19826.0
2020-08-10 13:20:00,169.34,169.42,169.32,169.4,40274.0,147.8543,147.9241,147.8368,147.9067,40274.0
2020-08-10 13:25:00,169.4,169.41,169.33,169.35,77244.0,147.9067,147.9154,147.8456,147.863,77244.0
2020-08-10 13:30:00,169.34,169.37,169.32,169.37,34885.0,147.8543,147.8805,147.8368,147.8805,34885.0
2020-08-10 13:35:00,169.37,169.4,169.36,169.39,29872.0,147.8805,147.9067,147.8718,147.898,29872.0
2020-08-10 13:40:00,169.39,169.42,169.35,169.41,44572.0,147.898,147.9241,147.863,147.9154,44572.0
2020-08-10 13:45:00,169.41,169.44,169.3,169.3,48666.0,147.9154,147.9416,147.8194,147.8194,48666.0
2020-08-10 13:50:00,169.31,169.35,169.3,169.31,18836.0,147.8281,147.863,147.8194,147.8281,18836.0
2020-08-10 13:55:00,169.31,169.32,169.26,169.26,31460.0,147.8281,147.8368,147.7844,147.7844,31460.0
2020-08-10 14:00:00,169.25,169.27,169.21,169.24,33716.0,147.7757,147.7932,147.7408,147.767,33716.0
2020-08-10 14:05:00,169.24,169.34,169.23,169.32,39399.0,147.767,147.8543,147.7583,147.8368,39399.0
2020-08-10 14:10:00,169.33,169.36,169.3,169.33,216932.0,147.8456,147.8718,147.8194,147.8456,216932.0
2020-08-10 14:15:00,169.32,169.34,169.29,169.3,41935.0,147.8368,147.8543,147.8106,147.8194,41935.0
2020-08-10 14:20:00,169.3,169.34,169.3,169.32,39286.0,147.8194,147.8543,147.8194,147.8368,39286.0
2020-08-10 14:25:00,169.33,169.38,169.31,169.32,58621.0,147.8456,147.8892,147.8281,147.8368,58621.0
2020-08-10 14:30:00,169.33,169.37,169.32,169.32,42765.0,147.8456,147.8805,147.8368,147.8368,42765.0
2020-08-10 14:35:00,169.33,169.33,169.27,169.29,82572.0,147.8456,147.8456,147.7932,147.8106,82572.0
2020-08-10 14:40:00,169.3,169.33,169.25,169.33,66176.0,147.8194,147.8456,147.7757,147.8456,66176.0
2020-08-10 14:45:00,169.33,169.42,169.33,169.37,119371.0,147.8456,147.9241,147.8456,147.8805,119371.0
2020-08-10 14:50:00,169.38,169.41,169.33,169.33,26628.0,147.8892,147.9154,147.8456,147.8456,26628.0
2020-08-10 14:55:00,169.33,169.37,169.23,169.36,54267.0,147.8456,147.8805,147.7583,147.8718,54267.0
2020-08-10 15:00:00,169.36,169.36,169.28,169.35,46891.0,147.8718,147.8718,147.8019,147.863,46891.0
2020-08-10 15:05:00,169.36,169.43,169.34,169.43,16453.0,147.8718,147.9329,147.8543,147.9329,16453.0
2020-08-10 15:10:00,169.43,169.56,169.42,169.5,80943.0,147.9329,148.0464,147.9241,147.994,80943.0
2020-08-10 15:15:00,169.5,169.56,169.35,169.36,148885.0,147.994,148.0464,147.863,147.8718,148885.0
2020-08-10 15:20:00,169.36,169.37,169.23,169.24,29257.0,147.8718,147.8805,147.7583,147.767,29257.0
2020-08-10 15:25:00,169.24,169.25,169.16,169.18,54566.0,147.767,147.7757,147.6971,147.7146,54566.0
2020-08-10 15:30:00,169.17,169.23,169.15,169.2,55361.0,147.7059,147.7583,147.6884,147.7321,55361.0
2020-08-10 15:35:00,169.21,169.23,169.13,169.14,52950.0,147.7408,147.7583,147.6709,147.6797,52950.0
2020-08-10 15:40:00,169.15,169.16,169.12,169.13,86945.0,147.6884,147.6971,147.6622,147.6709,86945.0
2020-08-10 15:45:00,169.13,169.15,169.08,169.14,122411.0,147.6709,147.6884,147.6273,147.6797,122411.0
2020-08-10 15:50:00,169.15,169.17,169.07,169.09,203081.0,147.6884,147.7059,147.6186,147.636,203081.0
2020-08-10 15:55:00,169.09,169.11,169.07,169.1,202390.0,147.636,147.6535,147.6186,147.6447,202390.0
2020-08-11 09:30:00,167.17,167.24,166.99,167.06,417231.0,145.9596,146.0207,145.8025,145.8636,417231.0
2020-08-11 09:35:00,167.06,167.06,166.8,166.9,297108.0,145.8636,145.8636,145.6366,145.7239,297108.0
2020-08-11 09:40:00,166.89,166.97,166.68,166.76,226785.0,145.7152,145.785,145.5318,145.6016,226785.0
2020-08-11 09:45:00,166.77,166.84,166.62,166.82,214238.0,145.6104,145.6715,145.4794,145.654,214238.0
2020-08-11 09:50:00,166.83,166.96,166.72,166.82,259420.0,145.6628,145.7763,145.5667,145.654,259420.0
2020-08-11 09:55:00,166.81,166.94,166.7,166.75,191986.0,145.6453,145.7588,145.5493,145.5929,191986.0
2020-08-11 10:00:00,166.74,166.86,166.72,166.8,82851.0,145.5842,145.689,145.5667,145.6366,82851.0
2020-08-11 10:05:00,166.8,167.03,166.74,167.01,260668.0,145.6366,145.8374,145.5842,145.8199,260668.0
2020-08-11 10:10:00,167.01,167.11,166.94,167.07,219471.0,145.8199,145.9072,145.7588,145.8723,219471.0
2020-08-11 10:15:00,167.07,167.11,166.87,166.87,159847.0,145.8723,145.9072,145.6977,145.6977,159847.0
2020-08-11 10:20:00,166.89,166.93,166.78,166.82,175004.0,145.7152,145.7501,145.6191,145.654,175004.0
2020-08-11 10:25:00,166.83,166.84,166.73,166.74,48280.0,145.6628,145.6715,145.5755,145.5842,48280.0
2020-08-11 10:30:00,166.74,166.76,166.58,166.72,123178.0,145.5842,145.6016,145.4445,145.5667,123178.0
2020-08-11 10:35:00,166.73,166.73,166.59,166.62,89508.0,145.5755,145.5755,145.4532,145.4794,89508.0
2020-08-11 10:40:00,166.61,166.7,166.48,166.64,161900.0,145.4707,145.5493,145.3572,145.4969,161900.0
2020-08-11 10:45:00,166.64,166.74,166.47,166.74,185075.0,145.4969,145.5842,145.3484,145.5842,185075.0
2020-08-11 10:50:00,166.73,166.78,166.64,166.73,189787.0,145.5755,145.6191,145.4969,145.5755,189787.0
2020-08-11 10:55:00,166.74,166.8,166.71,166.79,110169.0,145.5842,145.6366,145.558,145.6278,110169.0
2020-08-11 11:00:00,166.79,166.81,166.64,166.81,80633.0,145.6278,145.6453,145.4969,145.6453,80633.0
2020-08-11 11:05:00,166.81,166.81,166.6,166.68,52914.0,145.6453,145.6453,145.4619,145.5318,52914.0
2020-08-11 11:10:00,166.69,166.69,166.48,166.58,99264.0,145.5405,145.5405,145.3572,145.4445,99264.0
2020-08-11 11:15:00,166.59,166.59,166.51,166.53,49335.0,145.4532,145.4532,145.3834,145.4008,49335.0
2020-08-11 11:20:00,166.53,166.53,166.45,166.47,122886.0,145.4008,145.4008,145.331,145.3484,122886.0
2020-08-11 11:25:00,166.47,166.5,166.43,166.46,94915.0,145.3484,145.3746,145.3135,145.3397,94915.0
2020-08-11 11:30:00,166.47,166.53,166.32,166.36,254611.0,145.3484,145.4008,145.2175,145.2524,254611.0
2020-08-11 11:35:00,166.36,166.42,166.27,166.42,193725.0,145.2524,145.3048,145.1738,145.3048,193725.0
2020-08-11 11:40:00,166.42,166.45,166.38,166.41,111269.0,145.3048,145.331,145.2699,145.2961,111269.0
2020-08-11 11:45:00,166.42,166.55,166.42,166.52,132450.0,145.3048,145.4183,145.3048,145.3921,132450.0
2020-08-11 11:50:00,166.52,166.68,166.51,166.62,51983.0,145.3921,145.5318,145.3834,145.4794,51983.0
2020-08-11 11:55:00,166.61,166.63,166.51,166.53,41065.0,145.4707,145.4881,145.3834,145.4008,41065.0
2020-08-11 12:00:00,166.52,166.6,166.47,166.59,57656.0,145.3921,145.4619,145.3484,145.4532,57656.0
2020-08-11 12:05:00,166.6,166.6,166.53,166.57,301243.0,145.4619,145.4619,145.4008,145.4358,301243.0
2020-08-11 12:10:00,166.56,166.57,166.46,166.49,563420.0,145.427,145.4358,145.3397,145.3659,563420.0
2020-08-11 12:15:00,166.49,166.51,166.4,166.41,42562.0,145.3659,145.3834,145.2873,145.2961,42562.0
2020-08-11 12:20:00,166.41,166.48,166.34,166.44,44322.0,145.2961,145.3572,145.2349,145.3222,44322.0
2020-08-11 12:25:00,166.44,166.46,166.39,166.4,59910.0,145.3222,145.3397,145.2786,145.2873,59910.0
2020-08-11 12:30:00,166.4,166.46,166.34,166.37,43189.0,145.2873,145.3397,145.2349,145.2611,43189.0
2020-08-11 12:35:00,166.37,166.4,166.33,166.39,67180.0,145.2611,145.2873,145.2262,145.2786,67180.0
2020-08-11 12:40:00,166.39,166.43,166.38,166.4,57618.0,145.2786,145.3135,145.2699,145.2873,57618.0
2020-08-11 12:45:00,166.4,166.47,166.39,166.41,126320.0,145.2873,145.3484,145.2786,145.2961,126320.0
2020-08-11 12:50:00,166.41,166.59,166.4,166.59,98555.0,145.2961,145.4532,145.2873,145.4532,98555.0
2020-08-11 12:55:00,166.59,166.65,166.56,166.59,70286.0,145.4532,145.5056,145.427,145.4532,70286.0
2020-08-11 13:00:00,166.58,166.61,166.54,166.57,98266.0,145.4445,145.4707,145.4096,145.4358,98266.0
2020-08-11 13:05:00,166.57,166.59,166.52,166.52,30781.0,145.4358,145.4532,145.3921,145.3921,30781.0
2020-08-11 13:10:00,166.53,166.63,166.5,166.58,91247.0,145.4008,145.4881,145.3746,145.4445,91247.0
2020-08-11 13:15:00,166.58,166.59,166.4,166.45,112852.0,145.4445,145.4532,145.2873,145.331,112852.0
2020-08-11 13:20:00,166.46,166.47,166.39,166.41,85690.0,145.3397,145.3484,145.2786,145.2961,85690.0
2020-08-11 13:25:00,166.42,166.49,166.41,166.43,165421.0,145.3048,145.3659,145.2961,145.3135,165421.0
2020-08-11 13:30:00,166.41,166.45,166.34,166.35,97986.0,145.2961,145.331,145.2349,145.2437,97986.0
2020-08-11 13:35:00,166.34,166.35,166.25,166.31,162961.0,145.2349,145.2437,145.1564,145.2087,162961.0
2020-08-11 13:40:00,166.3,166.35,166.27,166.32,71582.0,145.2,145.2437,145.1738,145.2175,71582.0
2020-08-11 13:45:00,166.33,166.33,166.27,166.28,45702.0,145.2262,145.2262,145.1738,145.1825,45702.0
2020-08-11 13:50:00,166.28,166.28,166.2,166.27,91276.0,145.1825,145.1825,145.1127,145.1738,91276.0
2020-08-11 13:55:00,166.27,166.29,166.2,166.2,87475.0,145.1738,145.1913,145.1127,145.1127,87475.0
2020-08-11 14:00:00,166.2,166.21,166.06,166.12,587294.0,145.1127,145.1214,144.9905,145.0428,587294.0
2020-08-11 14:05:00,166.13,166.16,166.1,166.11,309987.0,145.0516,145.0778,145.0254,145.0341,309987.0
2020-08-11 14:10:00,166.12,166.15,166.06,166.13,421922.0,145.0428,145.069,144.9905,145.0516,421922.0
2020-08-11 14:15:00,166.13,166.13,166.01,166.1,484391.0,145.0516,145.0516,144.9468,145.0254,484391.0
2020-08-11 14:20:00,166.1,166.2,166.07,166.19,138059.0,145.0254,145.1127,144.9992,145.104,138059.0
2020-08-11 14:25:00,166.2,166.27,166.19,166.2,118643.0,145.1127,145.1738,145.104,145.1127,118643.0
2020-08-11 14:30:00,166.19,166.2,166.09,166.14,91104.0,145.104,145.1127,145.0167,145.0603,91104.0
2020-08-11 14:35:00,166.14,166.18,166.1,166.15,194390.0,145.0603,145.0952,145.0254,145.069,194390.0
2020-08-11 14:40:00,166.16,166.16,166.08,166.14,82349.0,145.0778,145.0778,145.0079,145.0603,82349.0
2020-08-11 14:45:00,166.13,166.13,166.01,166.04,144404.0,145.0516,145.0516,144.9468,144.973,144404.0
2020-08-11 14:50:00,166.05,166.06,165.87,165.9,182695.0,144.9817,144.9905,144.8246,144.8508,182695.0
2020-08-11 14:55:00,165.91,166.16,165.89,166.09,222783.0,144.8595,145.0778,144.842,145.0167,222783.0
2020-08-11 15:00:00,166.1,166.22,166.1,166.19,73511.0,145.0254,145.1302,145.0254,145.104,73511.0
2020-08-11 15:05:00,166.2,166.32,166.15,166.28,265532.0,145.1127,145.2175,145.069,145.1825,265532.0
2020-08-11 15:10:00,166.28,166.76,166.28,166.75,571793.0,145.1825,145.6016,145.1825,145.5929,571793.0
2020-08-11 15:15:00,166.74,167.18,166.74,167.06,435450.0,145.5842,145.9684,145.5842,145.8636,435450.0
2020-08-11 15:20:00,167.05,167.2,166.95,166.96,197375.0,145.8549,145.9858,145.7675,145.7763,197375.0
2020-08-11 15:25:00,166.96,167.07,166.84,167.07,146353.0,145.7763,145.8723,145.6715,145.8723,146353.0
2020-08-11 15:30:00,167.06,167.21,167.03,167.2,178749.0,145.8636,145.9946,145.8374,145.9858,178749.0
2020-08-11 15:35:00,167.2,167.21,166.97,167.17,144878.0,145.9858,145.9946,145.785,145.9596,144878.0
2020-08-11 15:40:00,167.17,167.22,167.06,167.19,162034.0,145.9596,146.0033,145.8636,145.9771,162034.0
2020-08-11 15:45:00,167.19,167.36,167.09,167.35,210429.0,145.9771,146.1255,145.8898,146.1168,210429.0
2020-08-11 15:50:00,167.35,167.49,167.31,167.38,1002821.0,146.1168,146.239,146.0819,146.143,1002821.0
2020-08-11 15:55:00,167.39,167.44,167.09,167.11,1709912.0,146.1517,146.1954,145.8898,145.9072,1709912.0
2020-08-12 09:30:00,165.7,165.82,165.64,165.71,292955.0,144.6761,144.7809,144.6238,144.6849,292955.0
2020-08-12 09:35:00,165.71,165.72,165.46,165.54,218302.0,144.6849,144.6936,144.4666,144.5364,218302.0
2020-08-12 09:40:00,165.55,165.84,165.52,165.82,115044.0,144.5452,144.7984,144.519,144.7809,115044.0
2020-08-12 09:45:00,165.82,165.83,165.63,165.71,124086.0,144.7809,144.7896,144.615,144.6849,124086.0
2020-08-12 09:50:00,165.71,165.77,165.67,165.7,129712.0,144.6849,144.7373,144.6499,144.6761,129712.0
2020-08-12 09:55:00,165.69,165.72,165.56,165.58,127992.0,144.6674,144.6936,144.5539,144.5714,127992.0
2020-08-12 10:00:00,165.57,165.65,165.42,165.47,143591.0,144.5626,144.6325,144.4317,144.4753,143591.0
2020-08-12 10:05:00,165.48,165.49,165.38,165.4,94148.0,144.4841,144.4928,144.3967,144.4142,94148.0
2020-08-12 10:10:00,165.39,165.51,165.35,165.5,83611.0,144.4055,144.5102,144.3705,144.5015,83611.0
2020-08-12 10:15:00,165.5,165.53,165.4,165.45,90861.0,144.5015,144.5277,144.4142,144.4579,90861.0
2020-08-12 10:20:00,165.44,165.47,165.32,165.39,54575.0,144.4491,144.4753,144.3444,144.4055,54575.0
2020-08-12 10:25:00,165.39,165.5,165.31,165.36,137096.0,144.4055,144.5015,144.3356,144.3793,137096.0
2020-08-12 10:30:00,165.35,165.5,165.23,165.34,257013.0,144.3705,144.5015,144.2658,144.3618,257013.0
2020-08-12 10:35:00,165.35,165.36,165.2,165.23,67220.0,144.3705,144.3793,144.2396,144.2658,67220.0
2020-08-12 10:40:00,165.23,165.26,165.17,165.23,70822.0,144.2658,144.292,144.2134,144.2658,70822.0
2020-08-12 10:45:00,165.22,165.23,165.07,165.18,149714.0,144.257,144.2658,144.1261,144.2221,149714.0
2020-08-12 10:50:00,165.18,165.2,165.13,165.18,40191.0,144.2221,144.2396,144.1785,144.2221,40191.0
2020-08-12 10:55:00,165.17,165.17,165.07,165.1,122822.0,144.2134,144.2134,144.1261,144.1523,122822.0
2020-08-12 11:00:00,165.1,165.17,165.03,165.06,120192.0,144.1523,144.2134,144.0911,144.1173,120192.0
2020-08-12 11:05:00,165.06,165.08,164.99,165.08,184194.0,144.1173,144.1348,144.0562,144.1348,184194.0
2020-08-12 11:10:00,165.08,165.24,165.07,165.21,106657.0,144.1348,144.2745,144.1261,144.2483,106657.0
2020-08-12 11:15:00,165.23,165.25,165.06,165.06,112012.0,144.2658,144.2832,144.1173,144.1173,112012.0
2020-08-12 11:20:00,165.06,165.15,165.05,165.08,57064.0,144.1173,144.1959,144.1086,144.1348,57064.0
2020-08-12 11:25:00,165.09,165.17,165.06,165.08,64541.0,144.1435,144.2134,144.1173,144.1348,64541.0
2020-08-12 11:30:00,165.07,165.15,165.06,165.12,49999.0,144.1261,144.1959,144.1173,144.1697,49999.0
2020-08-12 11:35:00,165.13,165.24,165.09,165.16,80247.0,144.1785,144.2745,144.1435,144.2047,80247.0
2020-08-12 11:40:00,165.18,165.25,165.15,165.25,68117.0,144.2221,144.2832,144.1959,144.2832,68117.0
2020-08-12 11:45:00,165.25,165.25,165.19,165.2,71720.0,144.2832,144.2832,144.2308,144.2396,71720.0
2020-08-12 11:50:00,165.21,165.22,165.14,165.19,120459.0,144.2483,144.257,144.1872,144.2308,120459.0
2020-08-12 11:55:00,165.19,165.22,165.17,165.21,29210.0,144.2308,144.257,144.2134,144.2483,29210.0
2020-08-12 12:00:00,165.22,165.27,165.18,165.26,60063.0,144.257,144.3007,144.2221,144.292,60063.0
2020-08-12 12:05:00,165.26,165.28,165.19,165.22,63999.0,144.292,144.3094,144.2308,144.257,63999.0
2020-08-12 12:10:00,165.22,165.24,165.16,165.23,60513.0,144.257,144.2745,144.2047,144.2658,60513.0
2020-08-12 12:15:00,165.23,165.29,165.18,165.29,27173.0,144.2658,144.3182,144.2221,144.3182,27173.0
2020-08-12 12:20:00,165.29,165.38,165.26,165.36,130938.0,144.3182,144.3967,144.292,144.3793,130938.0
2020-08-12 12:25:00,165.36,165.39,165.36,165.37,120449.0,144.3793,144.4055,144.3793,144.388,120449.0
2020-08-12 12:30:00,165.37,165.45,165.36,165.45,279928.0,144.388,144.4579,144.3793,144.4579,279928.0
2020-08-12 12:35:00,165.45,165.45,165.27,165.31,126352.0,144.4579,144.4579,144.3007,144.3356,126352.0
2020-08-12 12:40:00,165.31,165.33,165.28,165.32,79987.0,144.3356,144.3531,144.3094,144.3444,79987.0
2020-08-12 12:45:00,165.33,165.42,165.31,165.4,65875.0,144.3531,144.4317,144.3356,144.4142,65875.0
2020-08-12 12:50:00,165.4,165.64,165.4,165.64,203814.0,144.4142,144.6238,144.4142,144.6238,203814.0
2020-08-12 12:55:00,165.64,165.64,165.48,165.51,168415.0,144.6238,144.6238,144.4841,144.5102,168415.0
2020-08-12 13:00:00,165.53,165.89,165.52,165.64,522468.0,144.5277,144.842,144.519,144.6238,522468.0
2020-08-12 13:05:00,165.65,165.78,165.62,165.73,114765.0,144.6325,144.746,144.6063,144.7023,114765.0
2020-08-12 13:10:00,165.72,165.92,165.72,165.92,169028.0,144.6936,144.8682,144.6936,144.8682,169028.0
2020-08-12 13:15:00,165.93,166.04,165.89,165.94,82745.0,144.877,144.973,144.842,144.8857,82745.0
2020-08-12 13:20:00,165.95,166.0,165.93,166.0,30218.0,144.8944,144.9381,144.877,144.9381,30218.0
2020-08-12 13:25:00,166.0,166.06,165.97,166.03,63780.0,144.9381,144.9905,144.9119,144.9643,63780.0
2020-08-12 13:30:00,166.02,166.03,165.94,165.97,39389.0,144.9555,144.9643,144.8857,144.9119,39389.0
2020-08-12 13:35:00,165.97,165.97,165.9,165.92,54424.0,144.9119,144.9119,144.8508,144.8682,54424.0
2020-08-12 13:40:00,165.93,165.99,165.88,165.95,25314.0,144.877,144.9293,144.8333,144.8944,25314.0
2020-08-12 13:45:00,165.95,165.97,165.87,165.91,110408.0,144.8944,144.9119,144.8246,144.8595,110408.0
2020-08-12 13:50:00,165.91,165.91,165.82,165.86,83807.0,144.8595,144.8595,144.7809,144.8158,83807.0
2020-08-12 13:55:00,165.86,165.92,165.85,165.9,103911.0,144.8158,144.8682,144.8071,144.8508,103911.0
2020-08-12 14:00:00,165.9,165.99,165.88,165.95,79676.0,144.8508,144.9293,144.8333,144.8944,79676.0
2020-08-12 14:05:00,165.96,166.07,165.95,166.0,53951.0,144.9031,144.9992,144.8944,144.9381,53951.0
2020-08-12 14:10:00,165.99,165.99,165.88,165.91,37676.0,144.9293,144.9293,144.8333,144.8595,37676.0
2020-08-12 14:15:00,165.9,165.99,165.89,165.91,65015.0,144.8508,144.9293,144.842,144.8595,65015.0
2020-08-12 14:20:00,165.91,165.96,165.86,165.87,24252.0,144.8595,144.9031,144.8158,144.8246,24252.0
2020-08-12 14:25:00,165.88,165.89,165.74,165.79,111104.0,144.8333,144.842,144.7111,144.7547,111104.0
2020-08-12 14:30:00,165.79,165.8,165.56,165.57,109158.0,144.7547,144.7634,144.5539,144.5626,109158.0
2020-08-12 14:35:00,165.56,165.64,165.49,165.61,59308.0,144.5539,144.6238,144.4928,144.5976,59308.0
2020-08-12 14:40:00,165.61,165.7,165.53,165.54,105613.0,144.5976,144.6761,144.5277,144.5364,105613.0
2020-08-12 14:45:00,165.53,165.62,165.48,165.5,47814.0,144.5277,144.6063,144.4841,144.5015,47814.0
2020-08-12 14:50:00,165.5,165.56,165.49,165.53,25982.0,144.5015,144.5539,144.4928,144.5277,25982.0
2020-08-12 14:55:00,165.52,165.58,165.49,165.53,56351.0,144.519,144.5714,144.4928,144.5277,56351.0
2020-08-12 15:00:00,165.53,165.59,165.46,165.53,37672.0,144.5277,144.5801,144.4666,144.5277,37672.0
2020-08-12 15:05:00,165.53,165.59,165.52,165.57,24603.0,144.5277,144.5801,144.519,144.5626,24603.0
2020-08-12 15:10:00,165.56,165.57,165.5,165.51,66983.0,144.5539,144.5626,144.5015,144.5102,66983.0
2020-08-12 15:15:00,165.51,165.52,165.39,165.45,55015.0,144.5102,144.519,144.4055,144.4579,55015.0
2020-08-12 15:20:00,165.46,165.52,165.46,165.5,42845.0,144.4666,144.519,144.4666,144.5015,42845.0
2020-08-12 15:25:00,165.5,165.5,165.4,165.46,35369.0,144.5015,144.5015,144.4142,144.4666,35369.0
2020-08-12 15:30:00,165.46,165.66,165.45,165.63,284628.0,144.4666,144.6412,144.4579,144.615,284628.0
2020-08-12 15:35:00,165.63,165.66,165.5,165.5,173353.0,144.615,144.6412,144.5015,144.5015,173353.0
2020-08-12 15:40:00,165.51,165.59,165.45,165.53,117656.0,144.5102,144.5801,144.4579,144.5277,117656.0
2020-08-12 15:45:00,165.54,165.65,165.54,165.61,180820.0,144.5364,144.6325,144.5364,144.5976,180820.0
2020-08-12 15:50:00,165.61,165.62,165.53,165.55,470660.0,144.5976,144.6063,144.5277,144.5452,470660.0
2020-08-12 15:55:00,165.56,165.61,165.48,165.61,980617.0,144.5539,144.5976,144.4841,144.5976,980617.0
2020-08-13 09:30:00,165.31,165.33,165.2,165.32,98066.0,144.3356,144.3531,144.2396,144.3444,98066.0
2020-08-13 09:35:00,165.31,165.31,165.15,165.18,104220.0,144.3356,144.3356,144.1959,144.2221,104220.0
2020-08-13 09:40:00,165.18,165.18,165.05,165.12,34736.0,144.2221,144.2221,144.1086,144.1697,34736.0
2020-08-13 09:45:00,165.12,165.14,164.98,165.0,123062.0,144.1697,144.1872,144.0475,144.065,123062.0
2020-08-13 09:50:00,165.0,165.01,164.83,164.89,104986.0,144.065,144.0737,143.9165,143.9689,104986.0
2020-08-13 09:55:00,164.89,165.03,164.86,165.0,83266.0,143.9689,144.0911,143.9427,144.065,83266.0
2020-08-13 10:00:00,165.01,165.09,164.95,165.06,45823.0,144.0737,144.1435,144.0213,144.1173,45823.0
2020-08-13 10:05:00,165.07,165.24,165.06,165.22,55473.0,144.1261,144.2745,144.1173,144.257,55473.0
2020-08-13 10:10:00,165.22,165.22,165.09,165.12,48586.0,144.257,144.257,144.1435,144.1697,48586.0
2020-08-13 10:15:00,165.12,165.19,165.11,165.19,51173.0,144.1697,144.2308,144.161,144.2308,51173.0
2020-08-13 10:20:00,165.17,165.24,165.14,165.22,62468.0,144.2134,144.2745,144.1872,144.257,62468.0
2020-08-13 10:25:00,165.22,165.28,165.19,165.22,60746.0,144.257,144.3094,144.2308,144.257,60746.0
2020-08-13 10:30:00,165.23,165.27,165.2,165.26,59022.0,144.2658,144.3007,144.2396,144.292,59022.0
2020-08-13 10:35:00,165.25,165.28,165.15,165.17,43134.0,144.2832,144.3094,144.1959,144.2134,43134.0
2020-08-13 10:40:00,165.16,165.2,165.14,165.18,47989.0,144.2047,144.2396,144.1872,144.2221,47989.0
2020-08-13 10:45:00,165.18,165.24,165.08,165.1,67732.0,144.2221,144.2745,144.1348,144.1523,67732.0
2020-08-13 10:50:00,165.1,165.21,165.09,165.2,96992.0,144.1523,144.2483,144.1435,144.2396,96992.0
2020-08-13 10:55:00,165.2,165.25,165.12,165.24,33020.0,144.2396,144.2832,144.1697,144.2745,33020.0
2020-08-13 11:00:00,165.23,165.33,165.22,165.28,60841.0,144.2658,144.3531,144.257,144.3094,60841.0
2020-08-13 11:05:00,165.3,165.43,165.3,165.34,69160.0,144.3269,144.4404,144.3269,144.3618,69160.0
2020-08-13 11:10:00,165.33,165.33,165.1,165.12,67480.0,144.3531,144.3531,144.1523,144.1697,67480.0
2020-08-13 11:15:00,165.12,165.17,165.1,165.15,27102.0,144.1697,144.2134,144.1523,144.1959,27102.0
2020-08-13 11:20:00,165.16,165.25,165.16,165.2,26004.0,144.2047,144.2832,144.2047,144.2396,26004.0
2020-08-13 11:25:00,165.21,165.25,165.14,165.18,33086.0,144.2483,144.2832,144.1872,144.2221,33086.0
2020-08-13 11:30:00,165.17,165.35,165.17,165.32,40722.0,144.2134,144.3705,144.2134,144.3444,40722.0
2020-08-13 11:35:00,165.32,165.56,165.31,165.55,152419.0,144.3444,144.5539,144.3356,144.5452,152419.0
2020-08-13 11:40:00,165.57,165.58,165.49,165.53,60697.0,144.5626,144.5714,144.4928,144.5277,60697.0
2020-08-13 11:45:00,165.52,165.52,165.41,165.46,74432.0,144.519,144.519,144.4229,144.4666,74432.0
2020-08-13 11:50:00,165.45,165.46,165.31,165.33,49689.0,144.4579,144.4666,144.3356,144.3531,49689.0
2020-08-13 11:55:00,165.32,165.41,165.32,165.4,150455.0,144.3444,144.4229,144.3444,144.4142,150455.0
2020-08-13 12:00:00,165.39,165.4,165.35,165.38,44248.0,144.4055,144.4142,144.3705,144.3967,44248.0
2020-08-13 12:05:00,165.37,165.38,165.31,165.36,56507.0,144.388,144.3967,144.3356,144.3793,56507.0
2020-08-13 12:10:00,165.36,165.37,165.23,165.29,35464.0,144.3793,144.388,144.2658,144.3182,35464.0
2020-08-13 12:15:00,165.28,165.29,165.22,165.24,58259.0,144.3094,144.3182,144.257,144.2745,58259.0
2020-08-13 12:20:00,165.25,165.36,165.24,165.36,151496.0,144.2832,144.3793,144.2745,144.3793,151496.0
2020-08-13 12:25:00,165.36,165.36,165.3,165.31,35759.0,144.3793,144.3793,144.3269,144.3356,35759.0
2020-08-13 12:30:00,165.32,165.34,165.28,165.29,17471.0,144.3444,144.3618,144.3094,144.3182,17471.0
2020-08-13 12:35:00,165.29,165.4,165.29,165.31,85621.0,144.3182,144.4142,144.3182,144.3356,85621.0
2020-08-13 12:40:00,165.32,165.35,165.29,165.34,61829.0,144.3444,144.3705,144.3182,144.3618,61829.0
2020-08-13 12:45:00,165.36,165.41,165.34,165.36,90098.0,144.3793,144.4229,144.3618,144.3793,90098.0
2020-08-13 12:50:00,165.36,165.4,165.21,165.21,76094.0,144.3793,144.4142,144.2483,144.2483,76094.0
2020-08-13 12:55:00,165.19,165.25,164.97,164.99,278938.0,144.2308,144.2832,144.0388,144.0562,278938.0
2020-08-13 13:00:00,164.99,165.22,164.38,164.45,1036125.0,144.0562,144.257,143.5236,143.5847,1036125.0
2020-08-13 13:05:00,164.44,164.51,164.33,164.36,204941.0,143.576,143.6371,143.48,143.5062,204941.0
2020-08-13 13:10:00,164.35,164.4,163.88,164.07,425552.0,143.4974,143.5411,143.0871,143.253,425552.0
2020-08-13 13:15:00,164.07,164.08,163.67,163.8,271166.0,143.253,143.2617,142.9037,143.0172,271166.0
2020-08-13 13:20:00,163.8,164.12,163.73,163.97,322552.0,143.0172,143.2966,142.9561,143.1656,322552.0
2020-08-13 13:25:00,163.97,164.03,163.88,163.92,230713.0,143.1656,143.218,143.0871,143.122,230713.0
2020-08-13 13:30:00,163.94,164.23,163.92,164.23,256132.0,143.1394,143.3927,143.122,143.3927,256132.0
2020-08-13 13:35:00,164.23,164.28,164.02,164.09,130164.0,143.3927,143.4363,143.2093,143.2704,130164.0
2020-08-13 13:40:00,164.09,164.15,163.97,164.12,262335.0,143.2704,143.3228,143.1656,143.2966,262335.0
2020-08-13 13:45:00,164.11,164.12,163.83,163.87,97439.0,143.2879,143.2966,143.0434,143.0783,97439.0
2020-08-13 13:50:00,163.87,163.89,163.66,163.8,140469.0,143.0783,143.0958,142.895,143.0172,140469.0
2020-08-13 13:55:00,163.8,163.82,163.57,163.64,226297.0,143.0172,143.0347,142.8164,142.8775,226297.0
2020-08-13 14:00:00,163.64,163.69,163.59,163.64,119664.0,142.8775,142.9212,142.8339,142.8775,119664.0
2020-08-13 14:05:00,163.63,163.71,163.59,163.61,75924.0,142.8688,142.9386,142.8339,142.8513,75924.0
2020-08-13 14:10:00,163.6,163.62,163.44,163.46,153520.0,142.8426,142.86,142.7029,142.7203,153520.0
2020-08-13 14:15:00,163.45,163.59,163.16,163.56,248889.0,142.7116,142.8339,142.4584,142.8077,248889.0
2020-08-13 14:20:00,163.56,163.76,163.52,163.67,313808.0,142.8077,142.9823,142.7727,142.9037,313808.0
2020-08-13 14:25:00,163.66,163.67,163.5,163.52,69892.0,142.895,142.9037,142.7553,142.7727,69892.0
2020-08-13 14:30:00,163.53,163.61,163.43,163.61,83687.0,142.7815,142.8513,142.6942,142.8513,83687.0
2020-08-13 14:35:00,163.6,163.6,163.46,163.58,57432.0,142.8426,142.8426,142.7203,142.8251,57432.0
2020-08-13 14:40:00,163.58,163.63,163.49,163.62,88962.0,142.8251,142.8688,142.7465,142.86,88962.0
2020-08-13 14:45:00,163.59,163.66,163.53,163.62,63236.0,142.8339,142.895,142.7815,142.86,63236.0
2020-08-13 14:50:00,163.61,163.89,163.61,163.74,212479.0,142.8513,143.0958,142.8513,142.9648,212479.0
2020-08-13 14:55:00,163.74,163.78,163.61,163.68,145333.0,142.9648,142.9997,142.8513,142.9124,145333.0
2020-08-13 15:00:00,163.68,163.79,163.64,163.75,90764.0,142.9124,143.0085,142.8775,142.9736,90764.0
2020-08-13 15:05:00,163.73,163.86,163.72,163.86,52953.0,142.9561,143.0696,142.9474,143.0696,52953.0
2020-08-13 15:10:00,163.87,163.92,163.82,163.87,118763.0,143.0783,143.122,143.0347,143.0783,118763.0
2020-08-13 15:15:00,163.88,163.88,163.8,163.83,91601.0,143.0871,143.0871,143.0172,143.0434,91601.0
2020-08-13 15:20:00,163.82,163.86,163.76,163.84,69772.0,143.0347,143.0696,142.9823,143.0521,69772.0
2020-08-13 15:25:00,163.84,163.93,163.81,163.91,159935.0,143.0521,143.1307,143.0259,143.1133,159935.0
2020-08-13 15:30:00,163.9,163.92,163.82,163.85,105584.0,143.1045,143.122,143.0347,143.0609,105584.0
2020-08-13 15:35:00,163.85,163.89,163.75,163.89,68468.0,143.0609,143.0958,142.9736,143.0958,68468.0
2020-08-13 15:40:00,163.89,163.92,163.8,163.81,142821.0,143.0958,143.122,143.0172,143.0259,142821.0
2020-08-13 15:45:00,163.81,163.9,163.8,163.85,142949.0,143.0259,143.1045,143.0172,143.0609,142949.0
2020-08-13 15:50:00,163.85,163.92,163.79,163.86,478997.0,143.0609,143.122,143.0085,143.0696,478997.0
2020-08-13 15:55:00,163.85,163.86,163.72,163.86,829735.0,143.0609,143.0696,142.9474,143.0696,829735.0
2020-08-14 09:30:00,163.81,163.96,163.79,163.88,176311.0,143.0259,143.1569,143.0085,143.0871,176311.0
2020-08-14 09:35:00,163.86,163.94,163.73,163.79,86157.0,143.0696,143.1394,142.9561,143.0085,86157.0
2020-08-14 09:40:00,163.79,163.9,163.71,163.81,102001.0,143.0085,143.1045,142.9386,143.0259,102001.0
2020-08-14 09:45:00,163.82,164.02,163.75,164.01,97100.0,143.0347,143.2093,142.9736,143.2006,97100.0
2020-08-14 09:50:00,164.0,164.1,163.93,164.08,104732.0,143.1918,143.2791,143.1307,143.2617,104732.0
2020-08-14 09:55:00,164.07,164.14,164.01,164.03,37448.0,143.253,143.3141,143.2006,143.218,37448.0
2020-08-14 10:00:00,164.02,164.04,163.93,163.98,129373.0,143.2093,143.2268,143.1307,143.1744,129373.0
2020-08-14 10:05:00,163.97,164.1,163.95,163.95,101035.0,143.1656,143.2791,143.1482,143.1482,101035.0
2020-08-14 10:10:00,163.95,164.08,163.92,164.07,73158.0,143.1482,143.2617,143.122,143.253,73158.0
2020-08-14 10:15:00,164.06,164.07,163.88,163.95,96238.0,143.2442,143.253,143.0871,143.1482,96238.0
2020-08-14 10:20:00,163.95,163.98,163.82,163.87,91445.0,143.1482,143.1744,143.0347,143.0783,91445.0
2020-08-14 10:25:00,163.87,163.98,163.87,163.92,63675.0,143.0783,143.1744,143.0783,143.122,63675.0
2020-08-14 10:30:00,163.93,163.96,163.85,163.88,208393.0,143.1307,143.1569,143.0609,143.0871,208393.0
2020-08-14 10:35:00,163.88,163.89,163.79,163.82,54444.0,143.0871,143.0958,143.0085,143.0347,54444.0
2020-08-14 10:40:00,163.81,163.93,163.81,163.83,50643.0,143.0259,143.1307,143.0259,143.0434,50643.0
2020-08-14 10:45:00,163.84,163.84,163.69,163.71,109220.0,143.0521,143.0521,142.9212,142.9386,109220.0
2020-08-14 10:50:00,163.71,163.75,163.64,163.71,82736.0,142.9386,142.9736,142.8775,142.9386,82736.0
2020-08-14 10:55:00,163.68,163.75,163.63,163.75,40808.0,142.9124,142.9736,142.8688,142.9736,40808.0
2020-08-14 11:00:00,163.74,163.83,163.72,163.8,50661.0,142.9648,143.0434,142.9474,143.0172,50661.0
2020-08-14 11:05:00,163.8,163.81,163.74,163.79,50864.0,143.0172,143.0259,142.9648,143.0085,50864.0
2020-08-14 11:10:00,163.79,164.0,163.78,163.96,38980.0,143.0085,143.1918,142.9997,143.1569,38980.0
2020-08-14 11:15:00,163.95,163.95,163.74,163.75,88437.0,143.1482,143.1482,142.9648,142.9736,88437.0
2020-08-14 11:20:00,163.74,163.81,163.73,163.8,31205.0,142.9648,143.0259,142.9561,143.0172,31205.0
2020-08-14 11:25:00,163.79,163.87,163.79,163.82,24573.0,143.0085,143.0783,143.0085,143.0347,24573.0
2020-08-14 11:30:00,163.81,163.82,163.75,163.76,38224.0,143.0259,143.0347,142.9736,142.9823,38224.0
2020-08-14 11:35:00,163.74,163.79,163.73,163.77,31506.0,142.9648,143.0085,142.9561,142.991,31506.0
2020-08-14 11:40:00,163.76,163.96,163.75,163.96,511869.0,142.9823,143.1569,142.9736,143.1569,511869.0
2020-08-14 11:45:00,163.94,163.98,163.88,163.96,47358.0,143.1394,143.1744,143.0871,143.1569,47358.0
2020-08-14 11:50:00,163.97,164.08,163.96,164.06,44668.0,143.1656,143.2617,143.1569,143.2442,44668.0
2020-08-14 11:55:00,164.06,164.07,163.99,164.04,66598.0,143.2442,143.253,143.1831,143.2268,66598.0
2020-08-14 12:00:00,164.05,164.14,164.03,164.13,54962.0,143.2355,143.3141,143.218,143.3053,54962.0
2020-08-14 12:05:00,164.14,164.15,164.04,164.06,159650.0,143.3141,143.3228,143.2268,143.2442,159650.0
2020-08-14 12:10:00,164.05,164.1,164.02,164.05,21121.0,143.2355,143.2791,143.2093,143.2355,21121.0
2020-08-14 12:15:00,164.05,164.05,163.93,164.01,93963.0,143.2355,143.2355,143.1307,143.2006,93963.0
2020-08-14 12:20:00,164.02,164.08,163.97,164.0,18811.0,143.2093,143.2617,143.1656,143.1918,18811.0
2020-08-14 12:25:00,164.0,164.02,163.94,163.98,35334.0,143.1918,143.2093,143.1394,143.1744,35334.0
2020-08-14 12:30:00,163.97,163.98,163.88,163.88,27409.0,143.1656,143.1744,143.0871,143.0871,27409.0
2020-08-14 12:35:00,163.9,163.99,163.85,163.91,47701.0,143.1045,143.1831,143.0609,143.1133,47701.0
2020-08-14 12:40:00,163.91,163.93,163.87,163.9,71160.0,143.1133,143.1307,143.0783,143.1045,71160.0
2020-08-14 12:45:00,163.89,163.94,163.87,163.9,42862.0,143.0958,143.1394,143.0783,143.1045,42862.0
2020-08-14 12:50:00,163.88,163.92,163.85,163.91,36740.0,143.0871,143.122,143.0609,143.1133,36740.0
2020-08-14 12:55:00,163.91,163.92,163.84,163.87,16003.0,143.1133,143.122,143.0521,143.0783,16003.0
2020-08-14 13:00:00,163.86,163.89,163.85,163.88,45269.0,143.0696,143.0958,143.0609,143.0871,45269.0
2020-08-14 13:05:00,163.87,163.92,163.83,163.84,102736.0,143.0783,143.122,143.0434,143.0521,102736.0
2020-08-14 13:10:00,163.84,163.85,163.8,163.82,123296.0,143.0521,143.0609,143.0172,143.0347,123296.0
2020-08-14 13:15:00,163.83,163.92,163.82,163.92,23647.0,143.0434,143.122,143.0347,143.122,23647.0
2020-08-14 13:20:00,163.92,163.92,163.83,163.84,14618.0,143.122,143.122,143.0434,143.0521,14618.0
2020-08-14 13:25:00,163.84,163.85,163.79,163.79,10967.0,143.0521,143.0609,143.0085,143.0085,10967.0
2020-08-14 13:30:00,163.8,163.82,163.74,163.8,36816.0,143.0172,143.0347,142.9648,143.0172,36816.0
2020-08-14 13:35:00,163.81,163.84,163.78,163.78,11332.0,143.0259,143.0521,142.9997,142.9997,11332.0
2020-08-14 13:40:00,163.78,163.8,163.66,163.66,41175.0,142.9997,143.0172,142.895,142.895,41175.0
2020-08-14 13:45:00,163.65,163.69,163.59,163.64,39597.0,142.8862,142.9212,142.8339,142.8775,39597.0
2020-08-14 13:50:00,163.63,163.65,163.58,163.63,45210.0,142.8688,142.8862,142.8251,142.8688,45210.0
2020-08-14 13:55:00,163.64,163.64,163.45,163.53,74538.0,142.8775,142.8775,142.7116,142.7815,74538.0
2020-08-14 14:00:00,163.56,163.6,163.45,163.51,96093.0,142.8077,142.8426,142.7116,142.764,96093.0
2020-08-14 14:05:00,163.52,163.53,163.44,163.44,31383.0,142.7727,142.7815,142.7029,142.7029,31383.0
2020-08-14 14:10:00,163.44,163.58,163.44,163.56,47774.0,142.7029,142.8251,142.7029,142.8077,47774.0
2020-08-14 14:15:00,163.56,163.61,163.54,163.6,31297.0,142.8077,142.8513,142.7902,142.8426,31297.0
2020-08-14 14:20:00,163.61,163.61,163.54,163.59,24412.0,142.8513,142.8513,142.7902,142.8339,24412.0
2020-08-14 14:25:00,163.59,163.61,163.54,163.59,36959.0,142.8339,142.8513,142.7902,142.8339,36959.0
2020-08-14 14:30:00,163.59,163.59,163.51,163.57,25173.0,142.8339,142.8339,142.764,142.8164,25173.0
2020-08-14 14:35:00,163.56,163.57,163.48,163.51,42203.0,142.8077,142.8164,142.7378,142.764,42203.0
2020-08-14 14:40:00,163.51,163.54,163.44,163.47,56299.0,142.764,142.7902,142.7029,142.7291,56299.0
2020-08-14 14:45:00,163.44,163.46,163.39,163.41,44498.0,142.7029,142.7203,142.6592,142.6767,44498.0
2020-08-14 14:50:00,163.43,163.46,163.37,163.39,35546.0,142.6942,142.7203,142.6418,142.6592,35546.0
2020-08-14 14:55:00,163.38,163.42,163.25,163.41,90224.0,142.6505,142.6854,142.537,142.6767,90224.0
2020-08-14 15:00:00,163.42,163.42,163.32,163.39,73858.0,142.6854,142.6854,142.5981,142.6592,73858.0
2020-08-14 15:05:00,163.39,163.39,163.35,163.36,14828.0,142.6592,142.6592,142.6243,142.633,14828.0
2020-08-14 15:10:00,163.36,163.36,163.25,163.29,41842.0,142.633,142.633,142.537,142.5719,41842.0
2020-08-14 15:15:00,163.29,163.33,163.26,163.31,37177.0,142.5719,142.6068,142.5457,142.5894,37177.0
2020-08-14 15:20:00,163.3,163.34,163.3,163.34,52244.0,142.5806,142.6156,142.5806,142.6156,52244.0
2020-08-14 15:25:00,163.33,163.33,163.23,163.25,48479.0,142.6068,142.6068,142.5195,142.537,48479.0
2020-08-14 15:30:00,163.25,163.26,163.18,163.24,86425.0,142.537,142.5457,142.4759,142.5283,86425.0
2020-08-14 15:35:00,163.24,163.29,163.18,163.25,63881.0,142.5283,142.5719,142.4759,142.537,63881.0
2020-08-14 15:40:00,163.25,163.34,163.25,163.33,53059.0,142.537,142.6156,142.537,142.6068,53059.0
2020-08-14 15:45:00,163.34,163.34,163.27,163.3,43346.0,142.6156,142.6156,142.5545,142.5806,43346.0
2020-08-14 15:50:00,163.3,163.3,163.21,163.24,95690.0,142.5806,142.5806,142.5021,142.5283,95690.0
2020-08-14 15:55:00,163.23,163.24,163.16,163.2,325548.0,142.5195,142.5283,142.4584,142.4933,325548.0
2020-08-17 09:30:00,163.97,164.13,163.93,163.94,161828.0,143.1656,143.3053,143.1307,143.1394,161828.0
2020-08-17 09:35:00,163.93,163.97,163.74,163.81,74758.0,143.1307,143.1656,142.9648,143.0259,74758.0
2020-08-17 09:40:00,163.83,163.91,163.8,163.83,66940.0,143.0434,143.1133,143.0172,143.0434,66940.0
2020-08-17 09:45:00,163.81,163.81,163.56,163.57,66539.0,143.0259,143.0259,142.8077,142.8164,66539.0
2020-08-17 09:50:00,163.56,163.61,163.52,163.59,58644.0,142.8077,142.8513,142.7727,142.8339,58644.0
2020-08-17 09:55:00,163.58,163.73,163.56,163.69,60375.0,142.8251,142.9561,142.8077,142.9212,60375.0
2020-08-17 10:00:00,163.69,163.72,163.65,163.72,39341.0,142.9212,142.9474,142.8862,142.9474,39341.0
2020-08-17 10:05:00,163.71,163.77,163.62,163.62,58904.0,142.9386,142.991,142.86,142.86,58904.0
2020-08-17 10:10:00,163.64,163.75,163.62,163.74,39315.0,142.8775,142.9736,142.86,142.9648,39315.0
2020-08-17 10:15:00,163.74,163.94,163.73,163.91,113070.0,142.9648,143.1394,142.9561,143.1133,113070.0
2020-08-17 10:20:00,163.91,164.02,163.89,163.93,84101.0,143.1133,143.2093,143.0958,143.1307,84101.0
2020-08-17 10:25:00,163.92,164.05,163.91,164.05,65939.0,143.122,143.2355,143.1133,143.2355,65939.0
2020-08-17 10:30:00,164.05,164.21,164.03,164.15,134358.0,143.2355,143.3752,143.218,143.3228,134358.0
2020-08-17 10:35:00,164.16,164.24,164.06,164.1,84686.0,143.3315,143.4014,143.2442,143.2791,84686.0
2020-08-17 10:40:00,164.12,164.12,164.04,164.06,34924.0,143.2966,143.2966,143.2268,143.2442,34924.0
2020-08-17 10:45:00,164.08,164.18,164.07,164.11,63623.0,143.2617,143.349,143.253,143.2879,63623.0
2020-08-17 10:50:00,164.09,164.13,164.07,164.11,44742.0,143.2704,143.3053,143.253,143.2879,44742.0
2020-08-17 10:55:00,164.11,164.18,164.08,164.16,42432.0,143.2879,143.349,143.2617,143.3315,42432.0
2020-08-17 11:00:00,164.16,164.2,164.11,164.18,90378.0,143.3315,143.3665,143.2879,143.349,90378.0
2020-08-17 11:05:00,164.19,164.19,164.14,164.18,62589.0,143.3577,143.3577,143.3141,143.349,62589.0
2020-08-17 11:10:00,164.19,164.2,164.15,164.2,36462.0,143.3577,143.3665,143.3228,143.3665,36462.0
2020-08-17 11:15:00,164.21,164.31,164.2,164.3,91362.0,143.3752,143.4625,143.3665,143.4538,91362.0
2020-08-17 11:20:00,164.3,164.38,164.29,164.3,82907.0,143.4538,143.5236,143.445,143.4538,82907.0
2020-08-17 11:25:00,164.3,164.35,164.26,164.33,38305.0,143.4538,143.4974,143.4188,143.48,38305.0
2020-08-17 11:30:00,164.34,164.34,164.26,164.28,26673.0,143.4887,143.4887,143.4188,143.4363,26673.0
2020-08-17 11:35:00,164.28,164.3,164.22,164.29,55673.0,143.4363,143.4538,143.3839,143.445,55673.0
2020-08-17 11:40:00,164.29,164.4,164.29,164.4,26809.0,143.445,143.5411,143.445,143.5411,26809.0
2020-08-17 11:45:00,164.41,164.46,164.23,164.25,59254.0,143.5498,143.5935,143.3927,143.4101,59254.0
2020-08-17 11:50:00,164.23,164.31,164.2,164.29,28660.0,143.3927,143.4625,143.3665,143.445,28660.0
2020-08-17 11:55:00,164.28,164.32,164.21,164.23,26735.0,143.4363,143.4712,143.3752,143.3927,26735.0
2020-08-17 12:00:00,164.22,164.22,164.17,164.21,24209.0,143.3839,143.3839,143.3403,143.3752,24209.0
2020-08-17 12:05:00,164.21,164.28,164.21,164.24,24021.0,143.3752,143.4363,143.3752,143.4014,24021.0
2020-08-17 12:10:00,164.23,164.29,164.22,164.28,12289.0,143.3927,143.445,143.3839,143.4363,12289.0
2020-08-17 12:15:00,164.29,164.37,164.29,164.37,12580.0,143.445,143.5149,143.445,143.5149,12580.0
2020-08-17 12:20:00,164.37,164.45,164.36,164.38,40113.0,143.5149,143.5847,143.5062,143.5236,40113.0
2020-08-17 12:25:00,164.39,164.43,164.33,164.36,17892.0,143.5323,143.5673,143.48,143.5062,17892.0
2020-08-17 12:30:00,164.36,164.37,164.31,164.31,21310.0,143.5062,143.5149,143.4625,143.4625,21310.0
2020-08-17 12:35:00,164.3,164.33,164.29,164.31,29783.0,143.4538,143.48,143.445,143.4625,29783.0
2020-08-17 12:40:00,164.31,164.32,164.24,164.25,12452.0,143.4625,143.4712,143.4014,143.4101,12452.0
2020-08-17 12:45:00,164.24,164.24,164.19,164.21,16987.0,143.4014,143.4014,143.3577,143.3752,16987.0
2020-08-17 12:50:00,164.22,164.23,164.19,164.2,31856.0,143.3839,143.3927,143.3577,143.3665,31856.0
2020-08-17 12:55:00,164.2,164.22,164.16,164.19,24091.0,143.3665,143.3839,143.3315,143.3577,24091.0
2020-08-17 13:00:00,164.2,164.23,164.18,164.22,24143.0,143.3665,143.3927,143.349,143.3839,24143.0
2020-08-17 13:05:00,164.21,164.22,164.14,164.15,21824.0,143.3752,143.3839,143.3141,143.3228,21824.0
2020-08-17 13:10:00,164.16,164.17,164.12,164.14,31847.0,143.3315,143.3403,143.2966,143.3141,31847.0
2020-08-17 13:15:00,164.14,164.16,164.12,164.12,13528.0,143.3141,143.3315,143.2966,143.2966,13528.0
2020-08-17 13:20:00,164.12,164.24,164.1,164.22,138467.0,143.2966,143.4014,143.2791,143.3839,138467.0
2020-08-17 13:25:00,164.23,164.26,164.19,164.26,27189.0,143.3927,143.4188,143.3577,143.4188,27189.0
2020-08-17 13:30:00,164.27,164.29,164.18,164.18,39166.0,143.4276,143.445,143.349,143.349,39166.0
2020-08-17 13:35:00,164.17,164.19,164.16,164.16,10124.0,143.3403,143.3577,143.3315,143.3315,10124.0
2020-08-17 13:40:00,164.15,164.18,164.14,164.15,23410.0,143.3228,143.349,143.3141,143.3228,23410.0
2020-08-17 13:45:00,164.15,164.17,164.08,164.08,23449.0,143.3228,143.3403,143.2617,143.2617,23449.0
2020-08-17 13:50:00,164.07,164.13,164.07,164.12,19499.0,143.253,143.3053,143.253,143.2966,19499.0
2020-08-17 13:55:00,164.13,164.18,164.12,164.14,17384.0,143.3053,143.349,143.2966,143.3141,17384.0
2020-08-17 14:00:00,164.13,164.16,164.12,164.14,16886.0,143.3053,143.3315,143.2966,143.3141,16886.0
2020-08-17 14:05:00,164.14,164.19,164.11,164.17,21588.0,143.3141,143.3577,143.2879,143.3403,21588.0
2020-08-17 14:10:00,164.18,164.18,164.1,164.1,23502.0,143.349,143.349,143.2791,143.2791,23502.0
2020-08-17 14:15:00,164.1,164.12,164.06,164.07,24891.0,143.2791,143.2966,143.2442,143.253,24891.0
2020-08-17 14:20:00,164.07,164.08,163.98,163.99,28977.0,143.253,143.2617,143.1744,143.1831,28977.0
2020-08-17 14:25:00,163.98,164.03,163.98,163.98,27545.0,143.1744,143.218,143.1744,143.1744,27545.0
2020-08-17 14:30:00,163.97,163.99,163.89,163.93,36276.0,143.1656,143.1831,143.0958,143.1307,36276.0
2020-08-17 14:35:00,163.94,163.94,163.9,163.92,14958.0,143.1394,143.1394,143.1045,143.122,14958.0
2020-08-17 14:40:00,163.9,163.92,163.86,163.9,15463.0,143.1045,143.122,143.0696,143.1045,15463.0
2020-08-17 14:45:00,163.9,163.95,163.86,163.94,19467.0,143.1045,143.1482,143.0696,143.1394,19467.0
2020-08-17 14:50:00,163.95,164.03,163.94,164.02,44352.0,143.1482,143.218,143.1394,143.2093,44352.0
2020-08-17 14:55:00,164.02,164.02,163.87,163.88,41232.0,143.2093,143.2093,143.0783,143.0871,41232.0
2020-08-17 15:00:00,163.89,163.89,163.82,163.88,36592.0,143.0958,143.0958,143.0347,143.0871,36592.0
2020-08-17 15:05:00,163.88,163.88,163.85,163.86,47775.0,143.0871,143.0871,143.0609,143.0696,47775.0
2020-08-17 15:10:00,163.86,163.86,163.79,163.81,22017.0,143.0696,143.0696,143.0085,143.0259,22017.0
2020-08-17 15:15:00,163.8,163.8,163.61,163.61,59533.0,143.0172,143.0172,142.8513,142.8513,59533.0
2020-08-17 15:20:00,163.6,163.73,163.6,163.72,34382.0,142.8426,142.9561,142.8426,142.9474,34382.0
2020-08-17 15:25:00,163.71,163.71,163.61,163.62,72625.0,142.9386,142.9386,142.8513,142.86,72625.0
2020-08-17 15:30:00,163.62,163.63,163.43,163.55,97369.0,142.86,142.8688,142.6942,142.7989,97369.0
2020-08-17 15:35:00,163.55,163.6,163.5,163.54,52772.0,142.7989,142.8426,142.7553,142.7902,52772.0
2020-08-17 15:40:00,163.54,163.66,163.47,163.66,69357.0,142.7902,142.895,142.7291,142.895,69357.0
2020-08-17 15:45:00,163.66,163.78,163.64,163.72,77138.0,142.895,142.9997,142.8775,142.9474,77138.0
2020-08-17 15:50:00,163.72,163.76,163.67,163.76,224700.0,142.9474,142.9823,142.9037,142.9823,224700.0
2020-08-17 15:55:00,163.77,163.82,163.59,163.6,650961.0,142.991,143.0347,142.8339,142.8426,650961.0
2020-08-18 09:30:00,164.36,164.48,164.28,164.48,152651.0,143.5062,143.6109,143.4363,143.6109,152651.0
2020-08-18 09:35:00,164.43,164.49,164.31,164.39,161560.0,143.5673,143.6197,143.4625,143.5323,161560.0
2020-08-18 09:40:00,164.38,164.52,164.35,164.49,47139.0,143.5236,143.6459,143.4974,143.6197,47139.0
2020-08-18 09:45:00,164.5,164.54,164.43,164.45,50285.0,143.6284,143.6633,143.5673,143.5847,50285.0
2020-08-18 09:50:00,164.46,164.49,164.25,164.3,93991.0,143.5935,143.6197,143.4101,143.4538,93991.0
2020-08-18 09:55:00,164.32,164.32,164.21,164.3,52802.0,143.4712,143.4712,143.3752,143.4538,52802.0
2020-08-18 10:00:00,164.28,164.28,164.08,164.13,93164.0,143.4363,143.4363,143.2617,143.3053,93164.0
2020-08-18 10:05:00,164.13,164.34,164.1,164.34,54611.0,143.3053,143.4887,143.2791,143.4887,54611.0
2020-08-18 10:10:00,164.32,164.35,164.23,164.23,46354.0,143.4712,143.4974,143.3927,143.3927,46354.0
2020-08-18 10:15:00,164.23,164.27,164.19,164.23,24303.0,143.3927,143.4276,143.3577,143.3927,24303.0
2020-08-18 10:20:00,164.23,164.37,164.22,164.37,41106.0,143.3927,143.5149,143.3839,143.5149,41106.0
2020-08-18 10:25:00,164.36,164.59,164.36,164.55,99054.0,143.5062,143.707,143.5062,143.672,99054.0
2020-08-18 10:30:00,164.56,164.56,164.27,164.28,88746.0,143.6808,143.6808,143.4276,143.4363,88746.0
2020-08-18 10:35:00,164.3,164.5,164.26,164.46,109864.0,143.4538,143.6284,143.4188,143.5935,109864.0
2020-08-18 10:40:00,164.46,164.54,164.42,164.52,33903.0,143.5935,143.6633,143.5585,143.6459,33903.0
2020-08-18 10:45:00,164.53,164.63,164.51,164.51,95458.0,143.6546,143.7419,143.6371,143.6371,95458.0
2020-08-18 10:50:00,164.52,164.59,164.43,164.51,57150.0,143.6459,143.707,143.5673,143.6371,57150.0
2020-08-18 10:55:00,164.5,164.55,164.39,164.41,53122.0,143.6284,143.672,143.5323,143.5498,53122.0
2020-08-18 11:00:00,164.39,164.59,164.37,164.59,41708.0,143.5323,143.707,143.5149,143.707,41708.0
2020-08-18 11:05:00,164.59,164.6,164.51,164.55,26866.0,143.707,143.7157,143.6371,143.672,26866.0
2020-08-18 11:10:00,164.53,164.54,164.44,164.47,27229.0,143.6546,143.6633,143.576,143.6022,27229.0
2020-08-18 11:15:00,164.47,164.47,164.35,164.39,47585.0,143.6022,143.6022,143.4974,143.5323,47585.0
2020-08-18 11:20:00,164.39,164.43,164.35,164.37,60191.0,143.5323,143.5673,143.4974,143.5149,60191.0
2020-08-18 11:25:00,164.38,164.39,164.24,164.24,49170.0,143.5236,143.5323,143.4014,143.4014,49170.0
2020-08-18 11:30:00,164.24,164.29,164.19,164.24,43640.0,143.4014,143.445,143.3577,143.4014,43640.0
2020-08-18 11:35:00,164.24,164.38,164.23,164.38,218637.0,143.4014,143.5236,143.3927,143.5236,218637.0
2020-08-18 11:40:00,164.38,164.53,164.38,164.51,56548.0,143.5236,143.6546,143.5236,143.6371,56548.0
2020-08-18 11:45:00,164.49,164.59,164.47,164.58,18237.0,143.6197,143.707,143.6022,143.6982,18237.0
2020-08-18 11:50:00,164.57,164.69,164.57,164.66,62756.0,143.6895,143.7943,143.6895,143.7681,62756.0
2020-08-18 11:55:00,164.67,164.68,164.57,164.59,32582.0,143.7768,143.7856,143.6895,143.707,32582.0
2020-08-18 12:00:00,164.6,164.64,164.52,164.53,27045.0,143.7157,143.7506,143.6459,143.6546,27045.0
2020-08-18 12:05:00,164.52,164.53,164.45,164.45,22182.0,143.6459,143.6546,143.5847,143.5847,22182.0
2020-08-18 12:10:00,164.45,164.63,164.43,164.59,24176.0,143.5847,143.7419,143.5673,143.707,24176.0
2020-08-18 12:15:00,164.6,164.61,164.55,164.6,14467.0,143.7157,143.7244,143.672,143.7157,14467.0
2020-08-18 12:20:00,164.59,164.69,164.56,164.66,35555.0,143.707,143.7943,143.6808,143.7681,35555.0
2020-08-18 12:25:00,164.65,164.71,164.59,164.6,15889.0,143.7594,143.8117,143.707,143.7157,15889.0
2020-08-18 12:30:00,164.61,164.68,164.59,164.66,146898.0,143.7244,143.7856,143.707,143.7681,146898.0
2020-08-18 12:35:00,164.66,164.8,164.64,164.67,105183.0,143.7681,143.8903,143.7506,143.7768,105183.0
2020-08-18 12:40:00,164.68,164.7,164.64,164.67,73585.0,143.7856,143.803,143.7506,143.7768,73585.0
2020-08-18 12:45:00,164.68,164.79,164.68,164.78,197659.0,143.7856,143.8816,143.7856,143.8729,197659.0
2020-08-18 12:50:00,164.78,164.81,164.72,164.76,398288.0,143.8729,143.8991,143.8205,143.8554,398288.0
2020-08-18 12:55:00,164.73,164.87,164.73,164.85,22543.0,143.8292,143.9514,143.8292,143.934,22543.0
2020-08-18 13:00:00,164.84,164.85,164.75,164.77,38005.0,143.9253,143.934,143.8467,143.8641,38005.0
2020-08-18 13:05:00,164.77,164.8,164.72,164.73,14434.0,143.8641,143.8903,143.8205,143.8292,14434.0
2020-08-18 13:10:00,164.72,164.76,164.67,164.75,22142.0,143.8205,143.8554,143.7768,143.8467,22142.0
2020-08-18 13:15:00,164.74,164.77,164.71,164.75,29908.0,143.8379,143.8641,143.8117,143.8467,29908.0
2020-08-18 13:20:00,164.75,164.82,164.74,164.78,57455.0,143.8467,143.9078,143.8379,143.8729,57455.0
2020-08-18 13:25:00,164.77,164.81,164.75,164.77,29093.0,143.8641,143.8991,143.8467,143.8641,29093.0
2020-08-18 13:30:00,164.76,164.78,164.74,164.75,11126.0,143.8554,143.8729,143.8379,143.8467,11126.0
2020-08-18 13:35:00,164.76,164.76,164.72,164.74,6942.0,143.8554,143.8554,143.8205,143.8379,6942.0
2020-08-18 13:40:00,164.74,164.75,164.72,164.75,12361.0,143.8379,143.8467,143.8205,143.8467,12361.0
2020-08-18 13:45:00,164.74,164.76,164.7,164.7,22418.0,143.8379,143.8554,143.803,143.803,22418.0
2020-08-18 13:50:00,164.7,164.77,164.68,164.76,14603.0,143.803,143.8641,143.7856,143.8554,14603.0
2020-08-18 13:55:00,164.76,164.81,164.74,164.76,29395.0,143.8554,143.8991,143.8379,143.8554,29395.0
2020-08-18 14:00:00,164.76,164.83,164.72,164.82,63570.0,143.8554,143.9165,143.8205,143.9078,63570.0
2020-08-18 14:05:00,164.81,164.87,164.79,164.8,85178.0,143.8991,143.9514,143.8816,143.8903,85178.0
2020-08-18 14:10:00,164.78,164.8,164.69,164.79,92773.0,143.8729,143.8903,143.7943,143.8816,92773.0
2020-08-18 14:15:00,164.79,164.82,164.69,164.77,76785.0,143.8816,143.9078,143.7943,143.8641,76785.0
2020-08-18 14:20:00,164.76,164.77,164.72,164.74,52326.0,143.8554,143.8641,143.8205,143.8379,52326.0
2020-08-18 14:25:00,164.74,164.76,164.71,164.75,19680.0,143.8379,143.8554,143.8117,143.8467,19680.0
2020-08-18 14:30:00,164.75,164.76,164.7,164.71,22867.0,143.8467,143.8554,143.803,143.8117,22867.0
2020-08-18 14:35:00,164.72,164.72,164.68,164.7,20280.0,143.8205,143.8205,143.7856,143.803,20280.0
2020-08-18 14:40:00,164.72,164.72,164.64,164.68,198963.0,143.8205,143.8205,143.7506,143.7856,198963.0
2020-08-18 14:45:00,164.67,164.67,164.51,164.52,80460.0,143.7768,143.7768,143.6371,143.6459,80460.0
2020-08-18 14:50:00,164.53,164.6,164.52,164.6,56110.0,143.6546,143.7157,143.6459,143.7157,56110.0
2020-08-18 14:55:00,164.6,164.66,164.54,164.65,46525.0,143.7157,143.7681,143.6633,143.7594,46525.0
2020-08-18 15:00:00,164.66,164.73,164.65,164.72,53132.0,143.7681,143.8292,143.7594,143.8205,53132.0
2020-08-18 15:05:00,164.72,164.77,164.71,164.75,19481.0,143.8205,143.8641,143.8117,143.8467,19481.0
2020-08-18 15:10:00,164.74,164.77,164.7,164.73,27987.0,143.8379,143.8641,143.803,143.8292,27987.0
2020-08-18 15:15:00,164.72,164.73,164.68,164.71,27536.0,143.8205,143.8292,143.7856,143.8117,27536.0
2020-08-18 15:20:00,164.7,164.71,164.61,164.62,54779.0,143.803,143.8117,143.7244,143.7332,54779.0
2020-08-18 15:25:00,164.61,164.7,164.6,164.68,36650.0,143.7244,143.803,143.7157,143.7856,36650.0
2020-08-18 15:30:00,164.68,164.79,164.67,164.78,47547.0,143.7856,143.8816,143.7768,143.8729,47547.0
2020-08-18 15:35:00,164.78,164.85,164.75,164.84,92414.0,143.8729,143.934,143.8467,143.9253,92414.0
2020-08-18 15:40:00,164.84,164.87,164.81,164.81,66373.0,143.9253,143.9514,143.8991,143.8991,66373.0
2020-08-18 15:45:00,164.81,164.82,164.76,164.78,106997.0,143.8991,143.9078,143.8554,143.8729,106997.0
2020-08-18 15:50:00,164.78,164.8,164.75,164.78,341413.0,143.8729,143.8903,143.8467,143.8729,341413.0
2020-08-18 15:55:00,164.77,164.82,164.71,164.78,489015.0,143.8641,143.9078,143.8117,143.8729,489015.0
2020-08-19 09:30:00,165.37,165.51,165.35,165.45,136603.0,144.388,144.5102,144.3705,144.4579,136603.0
2020-08-19 09:35:00,165.46,165.57,165.42,165.56,42182.0,144.4666,144.5626,144.4317,144.5539,42182.0
2020-08-19 09:40:00,165.57,165.6,165.48,165.55,183865.0,144.5626,144.5888,144.4841,144.5452,183865.0
2020-08-19 09:45:00,165.56,165.62,165.34,165.36,113834.0,144.5539,144.6063,144.3618,144.3793,113834.0
2020-08-19 09:50:00,165.35,165.43,165.3,165.37,124467.0,144.3705,144.4404,144.3269,144.388,124467.0
2020-08-19 09:55:00,165.35,165.46,165.32,165.34,71510.0,144.3705,144.4666,144.3444,144.3618,71510.0
2020-08-19 10:00:00,165.33,165.45,165.29,165.44,67845.0,144.3531,144.4579,144.3182,144.4491,67845.0
2020-08-19 10:05:00,165.43,165.51,165.42,165.49,20572.0,144.4404,144.5102,144.4317,144.4928,20572.0
2020-08-19 10:10:00,165.47,165.51,165.46,165.5,20695.0,144.4753,144.5102,144.4666,144.5015,20695.0
2020-08-19 10:15:00,165.49,165.54,165.47,165.5,57769.0,144.4928,144.5364,144.4753,144.5015,57769.0
2020-08-19 10:20:00,165.5,165.52,165.44,165.45,83387.0,144.5015,144.519,144.4491,144.4579,83387.0
2020-08-19 10:25:00,165.44,165.55,165.38,165.45,2385590.0,144.4491,144.5452,144.3967,144.4579,2385590.0
2020-08-19 10:30:00,165.45,165.49,165.4,165.41,558617.0,144.4579,144.4928,144.4142,144.4229,558617.0
2020-08-19 10:35:00,165.41,165.43,165.32,165.39,203131.0,144.4229,144.4404,144.3444,144.4055,203131.0
2020-08-19 10:40:00,165.38,165.41,165.33,165.38,95673.0,144.3967,144.4229,144.3531,144.3967,95673.0
2020-08-19 10:45:00,165.39,165.43,165.36,165.43,96460.0,144.4055,144.4404,144.3793,144.4404,96460.0
2020-08-19 10:50:00,165.43,165.45,165.31,165.31,93163.0,144.4404,144.4579,144.3356,144.3356,93163.0
2020-08-19 10:55:00,165.32,165.35,165.25,165.26,53180.0,144.3444,144.3705,144.2832,144.292,53180.0
2020-08-19 11:00:00,165.27,165.33,165.25,165.31,82578.0,144.3007,144.3531,144.2832,144.3356,82578.0
2020-08-19 11:05:00,165.31,165.32,165.23,165.23,74936.0,144.3356,144.3444,144.2658,144.2658,74936.0
2020-08-19 11:10:00,165.23,165.23,164.96,164.98,97227.0,144.2658,144.2658,144.03,144.0475,97227.0
2020-08-19 11:15:00,164.97,165.09,164.94,165.06,128529.0,144.0388,144.1435,144.0126,144.1173,128529.0
2020-08-19 11:20:00,165.05,165.2,165.05,165.19,87287.0,144.1086,144.2396,144.1086,144.2308,87287.0
2020-08-19 11:25:00,165.19,165.27,165.13,165.13,84959.0,144.2308,144.3007,144.1785,144.1785,84959.0
2020-08-19 11:30:00,165.11,165.12,165.01,165.05,21891.0,144.161,144.1697,144.0737,144.1086,21891.0
2020-08-19 11:35:00,165.04,165.15,165.03,165.13,41593.0,144.0999,144.1959,144.0911,144.1785,41593.0
2020-08-19 11:40:00,165.14,165.14,164.96,164.97,57287.0,144.1872,144.1872,144.03,144.0388,57287.0
2020-08-19 11:45:00,164.96,165.02,164.96,164.97,27918.0,144.03,144.0824,144.03,144.0388,27918.0
2020-08-19 11:50:00,164.96,164.96,164.91,164.93,27823.0,144.03,144.03,143.9864,144.0038,27823.0
2020-08-19 11:55:00,164.94,164.96,164.93,164.95,12148.0,144.0126,144.03,144.0038,144.0213,12148.0
2020-08-19 12:00:00,164.96,164.96,164.85,164.87,50302.0,144.03,144.03,143.934,143.9514,50302.0
2020-08-19 12:05:00,164.87,164.89,164.82,164.88,27901.0,143.9514,143.9689,143.9078,143.9602,27901.0
2020-08-19 12:10:00,164.87,164.97,164.85,164.92,24525.0,143.9514,144.0388,143.934,143.9951,24525.0
2020-08-19 12:15:00,164.91,165.01,164.91,164.98,59601.0,143.9864,144.0737,143.9864,144.0475,59601.0
2020-08-19 12:20:00,164.99,165.02,164.97,165.0,32263.0,144.0562,144.0824,144.0388,144.065,32263.0
2020-08-19 12:25:00,165.0,165.04,164.93,165.03,318322.0,144.065,144.0999,144.0038,144.0911,318322.0
2020-08-19 12:30:00,165.03,165.07,164.99,165.02,109858.0,144.0911,144.1261,144.0562,144.0824,109858.0
2020-08-19 12:35:00,165.01,165.01,164.96,165.0,90081.0,144.0737,144.0737,144.03,144.065,90081.0
2020-08-19 12:40:00,165.0,165.02,164.96,164.99,39160.0,144.065,144.0824,144.03,144.0562,39160.0
2020-08-19 12:45:00,164.99,165.01,164.91,164.92,43486.0,144.0562,144.0737,143.9864,143.9951,43486.0
2020-08-19 12:50:00,164.91,164.92,164.84,164.84,17853.0,143.9864,143.9951,143.9253,143.9253,17853.0
2020-08-19 12:55:00,164.85,164.88,164.77,164.81,70392.0,143.934,143.9602,143.8641,143.8991,70392.0
2020-08-19 13:00:00,164.81,165.03,164.48,164.62,338476.0,143.8991,144.0911,143.6109,143.7332,338476.0
2020-08-19 13:05:00,164.61,164.79,164.59,164.77,141756.0,143.7244,143.8816,143.707,143.8641,141756.0
2020-08-19 13:10:00,164.77,165.02,164.7,165.0,109886.0,143.8641,144.0824,143.803,144.065,109886.0
2020-08-19 13:15:00,164.99,165.08,164.95,164.98,87339.0,144.0562,144.1348,144.0213,144.0475,87339.0
2020-08-19 13:20:00,164.98,165.01,164.81,164.83,38011.0,144.0475,144.0737,143.8991,143.9165,38011.0
2020-08-19 13:25:00,164.82,164.9,164.81,164.83,27867.0,143.9078,143.9776,143.8991,143.9165,27867.0
2020-08-19 13:30:00,164.83,164.83,164.77,164.82,16976.0,143.9165,143.9165,143.8641,143.9078,16976.0
2020-08-19 13:35:00,164.83,164.83,164.69,164.7,43218.0,143.9165,143.9165,143.7943,143.803,43218.0
2020-08-19 13:40:00,164.69,164.69,164.58,164.58,43304.0,143.7943,143.7943,143.6982,143.6982,43304.0
2020-08-19 13:45:00,164.57,164.58,164.53,164.56,30082.0,143.6895,143.6982,143.6546,143.6808,30082.0
2020-08-19 13:50:00,164.55,164.63,164.53,164.62,19153.0,143.672,143.7419,143.6546,143.7332,19153.0
2020-08-19 13:55:00,164.62,164.71,164.61,164.63,51884.0,143.7332,143.8117,143.7244,143.7419,51884.0
2020-08-19 14:00:00,164.63,164.68,164.05,164.28,186790.0,143.7419,143.7856,143.2355,143.4363,186790.0
2020-08-19 14:05:00,164.28,164.5,164.08,164.09,224799.0,143.4363,143.6284,143.2617,143.2704,224799.0
2020-08-19 14:10:00,164.08,164.24,164.0,164.09,103263.0,143.2617,143.4014,143.1918,143.2704,103263.0
2020-08-19 14:15:00,164.1,164.1,163.58,163.75,284341.0,143.2791,143.2791,142.8251,142.9736,284341.0
2020-08-19 14:20:00,163.75,163.75,163.3,163.52,242332.0,142.9736,142.9736,142.5806,142.7727,242332.0
2020-08-19 14:25:00,163.53,163.6,163.37,163.6,156054.0,142.7815,142.8426,142.6418,142.8426,156054.0
2020-08-19 14:30:00,163.59,163.74,163.55,163.74,113994.0,142.8339,142.9648,142.7989,142.9648,113994.0
2020-08-19 14:35:00,163.74,163.99,163.69,163.97,184745.0,142.9648,143.1831,142.9212,143.1656,184745.0
2020-08-19 14:40:00,163.97,164.04,163.93,164.0,68185.0,143.1656,143.2268,143.1307,143.1918,68185.0
2020-08-19 14:45:00,163.99,164.25,163.98,164.17,104506.0,143.1831,143.4101,143.1744,143.3403,104506.0
2020-08-19 14:50:00,164.16,164.41,164.09,164.34,115665.0,143.3315,143.5498,143.2704,143.4887,115665.0
2020-08-19 14:55:00,164.33,164.38,163.91,164.06,191045.0,143.48,143.5236,143.1133,143.2442,191045.0
2020-08-19 15:00:00,164.05,164.06,163.84,163.9,112863.0,143.2355,143.2442,143.0521,143.1045,112863.0
2020-08-19 15:05:00,163.9,163.97,163.9,163.94,63875.0,143.1045,143.1656,143.1045,143.1394,63875.0
2020-08-19 15:10:00,163.93,163.96,163.86,163.86,123136.0,143.1307,143.1569,143.0696,143.0696,123136.0
2020-08-19 15:15:00,163.88,163.9,163.8,163.88,121015.0,143.0871,143.1045,143.0172,143.0871,121015.0
2020-08-19 15:20:00,163.89,163.91,163.82,163.9,51089.0,143.0958,143.1133,143.0347,143.1045,51089.0
2020-08-19 15:25:00,163.91,164.03,163.91,163.98,106270.0,143.1133,143.218,143.1133,143.1744,106270.0
2020-08-19 15:30:00,163.97,163.99,163.72,163.73,126253.0,143.1656,143.1831,142.9474,142.9561,126253.0
2020-08-19 15:35:00,163.72,163.8,163.68,163.76,90845.0,142.9474,143.0172,142.9124,142.9823,90845.0
2020-08-19 15:40:00,163.77,163.79,163.68,163.75,127975.0,142.991,143.0085,142.9124,142.9736,127975.0
2020-08-19 15:45:00,163.76,163.92,163.75,163.9,149096.0,142.9823,143.122,142.9736,143.1045,149096.0
2020-08-19 15:50:00,163.9,163.91,163.79,163.79,230574.0,143.1045,143.1133,143.0085,143.0085,230574.0
2020-08-19 15:55:00,163.79,163.81,163.69,163.74,503787.0,143.0085,143.0259,142.9212,142.9648,503787.0
2020-08-20 09:30:00,165.39,165.46,165.26,165.33,350499.0,144.4055,144.4666,144.292,144.3531,350499.0
2020-08-20 09:35:00,165.32,165.37,165.24,165.29,176633.0,144.3444,144.388,144.2745,144.3182,176633.0
2020-08-20 09:40:00,165.29,165.5,165.29,165.45,176453.0,144.3182,144.5015,144.3182,144.4579,176453.0
2020-08-20 09:45:00,165.45,165.49,165.37,165.39,135178.0,144.4579,144.4928,144.388,144.4055,135178.0
2020-08-20 09:50:00,165.39,165.49,165.31,165.47,140884.0,144.4055,144.4928,144.3356,144.4753,140884.0
2020-08-20 09:55:00,165.47,165.49,165.41,165.43,141118.0,144.4753,144.4928,144.4229,144.4404,141118.0
2020-08-20 10:00:00,165.42,165.49,165.35,165.43,104999.0,144.4317,144.4928,144.3705,144.4404,104999.0
2020-08-20 10:05:00,165.43,165.47,165.33,165.34,123499.0,144.4404,144.4753,144.3531,144.3618,123499.0
2020-08-20 10:10:00,165.33,165.44,165.32,165.34,100651.0,144.3531,144.4491,144.3444,144.3618,100651.0
2020-08-20 10:15:00,165.34,165.35,165.25,165.31,187215.0,144.3618,144.3705,144.2832,144.3356,187215.0
2020-08-20 10:20:00,165.31,165.39,165.25,165.38,89026.0,144.3356,144.4055,144.2832,144.3967,89026.0
2020-08-20 10:25:00,165.39,165.46,165.29,165.35,98113.0,144.4055,144.4666,144.3182,144.3705,98113.0
2020-08-20 10:30:00,165.34,165.38,165.25,165.35,118864.0,144.3618,144.3967,144.2832,144.3705,118864.0
2020-08-20 10:35:00,165.34,165.42,165.33,165.35,57241.0,144.3618,144.4317,144.3531,144.3705,57241.0
2020-08-20 10:40:00,165.34,165.39,165.22,165.22,46933.0,144.3618,144.4055,144.257,144.257,46933.0
2020-08-20 10:45:00,165.22,165.24,165.1,165.1,72139.0,144.257,144.2745,144.1523,144.1523,72139.0
2020-08-20 10:50:00,165.1,165.11,165.05,165.05,305821.0,144.1523,144.161,144.1086,144.1086,305821.0
2020-08-20 10:55:00,165.06,165.12,165.05,165.12,50125.0,144.1173,144.1697,144.1086,144.1697,50125.0
2020-08-20 11:00:00,165.11,165.2,165.11,165.2,98805.0,144.161,144.2396,144.161,144.2396,98805.0
2020-08-20 11:05:00,165.19,165.28,165.17,165.27,40878.0,144.2308,144.3094,144.2134,144.3007,40878.0
2020-08-20 11:10:00,165.26,165.31,165.22,165.29,104789.0,144.292,144.3356,144.257,144.3182,104789.0
2020-08-20 11:15:00,165.29,165.34,165.22,165.31,106572.0,144.3182,144.3618,144.257,144.3356,106572.0
2020-08-20 11:20:00,165.31,165.34,165.27,165.3,76719.0,144.3356,144.3618,144.3007,144.3269,76719.0
2020-08-20 11:25:00,165.3,165.36,165.3,165.32,52069.0,144.3269,144.3793,144.3269,144.3444,52069.0
2020-08-20 11:30:00,165.33,165.37,165.31,165.34,32114.0,144.3531,144.388,144.3356,144.3618,32114.0
2020-08-20 11:35:00,165.34,165.39,165.33,165.38,43058.0,144.3618,144.4055,144.3531,144.3967,43058.0
2020-08-20 11:40:00,165.38,165.46,165.37,165.44,40920.0,144.3967,144.4666,144.388,144.4491,40920.0
2020-08-20 11:45:00,165.44,165.5,165.42,165.5,62337.0,144.4491,144.5015,144.4317,144.5015,62337.0
2020-08-20 11:50:00,165.5,165.54,165.42,165.42,109625.0,144.5015,144.5364,144.4317,144.4317,109625.0
2020-08-20 11:55:00,165.43,165.45,165.33,165.34,35684.0,144.4404,144.4579,144.3531,144.3618,35684.0
2020-08-20 12:00:00,165.34,165.36,165.27,165.32,54380.0,144.3618,144.3793,144.3007,144.3444,54380.0
2020-08-20 12:05:00,165.33,165.38,165.3,165.38,45952.0,144.3531,144.3967,144.3269,144.3967,45952.0
2020-08-20 12:10:00,165.38,165.4,165.36,165.38,35233.0,144.3967,144.4142,144.3793,144.3967,35233.0
2020-08-20 12:15:00,165.38,165.39,165.32,165.35,36561.0,144.3967,144.4055,144.3444,144.3705,36561.0
2020-08-20 12:20:00,165.37,165.44,165.36,165.41,702514.0,144.388,144.4491,144.3793,144.4229,702514.0
2020-08-20 12:25:00,165.41,165.48,165.41,165.46,36845.0,144.4229,144.4841,144.4229,144.4666,36845.0
2020-08-20 12:30:00,165.47,165.47,165.42,165.45,29489.0,144.4753,144.4753,144.4317,144.4579,29489.0
2020-08-20 12:35:00,165.45,165.53,165.44,165.51,32383.0,144.4579,144.5277,144.4491,144.5102,32383.0
2020-08-20 12:40:00,165.51,165.65,165.47,165.58,105194.0,144.5102,144.6325,144.4753,144.5714,105194.0
2020-08-20 12:45:00,165.58,165.64,165.55,165.55,35706.0,144.5714,144.6238,144.5452,144.5452,35706.0
2020-08-20 12:50:00,165.55,165.55,165.47,165.5,57595.0,144.5452,144.5452,144.4753,144.5015,57595.0
2020-08-20 12:55:00,165.5,165.5,165.41,165.49,53034.0,144.5015,144.5015,144.4229,144.4928,53034.0
2020-08-20 13:00:00,165.5,165.5,164.94,164.95,491525.0,144.5015,144.5015,144.0126,144.0213,491525.0
2020-08-20 13:05:00,164.97,165.19,164.93,165.14,152168.0,144.0388,144.2308,144.0038,144.1872,152168.0
2020-08-20 13:10:00,165.17,165.32,165.17,165.28,83594.0,144.2134,144.3444,144.2134,144.3094,83594.0
2020-08-20 13:15:00,165.28,165.3,165.16,165.18,41814.0,144.3094,144.3269,144.2047,144.2221,41814.0
2020-08-20 13:20:00,165.19,165.22,165.14,165.14,26903.0,144.2308,144.257,144.1872,144.1872,26903.0
2020-08-20 13:25:00,165.14,165.22,165.13,165.22,32748.0,144.1872,144.257,144.1785,144.257,32748.0
2020-08-20 13:30:00,165.22,165.26,165.18,165.21,27342.0,144.257,144.292,144.2221,144.2483,27342.0
2020-08-20 13:35:00,165.2,165.27,165.16,165.25,59636.0,144.2396,144.3007,144.2047,144.2832,59636.0
2020-08-20 13:40:00,165.24,165.26,165.22,165.24,28908.0,144.2745,144.292,144.257,144.2745,28908.0
2020-08-20 13:45:00,165.24,165.25,165.21,165.22,28477.0,144.2745,144.2832,144.2483,144.257,28477.0
2020-08-20 13:50:00,165.21,165.22,165.11,165.14,62475.0,144.2483,144.257,144.161,144.1872,62475.0
2020-08-20 13:55:00,165.13,165.15,165.07,165.08,34373.0,144.1785,144.1959,144.1261,144.1348,34373.0
2020-08-20 14:00:00,165.08,165.11,165.06,165.09,44864.0,144.1348,144.161,144.1173,144.1435,44864.0
2020-08-20 14:05:00,165.1,165.14,165.1,165.14,53354.0,144.1523,144.1872,144.1523,144.1872,53354.0
2020-08-20 14:10:00,165.14,165.15,165.09,165.15,51191.0,144.1872,144.1959,144.1435,144.1959,51191.0
2020-08-20 14:15:00,165.14,165.24,165.1,165.22,36201.0,144.1872,144.2745,144.1523,144.257,36201.0
2020-08-20 14:20:00,165.23,165.24,165.17,165.2,36481.0,144.2658,144.2745,144.2134,144.2396,36481.0
2020-08-20 14:25:00,165.21,165.28,165.18,165.27,53127.0,144.2483,144.3094,144.2221,144.3007,53127.0
2020-08-20 14:30:00,165.27,165.28,165.21,165.23,68637.0,144.3007,144.3094,144.2483,144.2658,68637.0
2020-08-20 14:35:00,165.23,165.31,165.23,165.31,41898.0,144.2658,144.3356,144.2658,144.3356,41898.0
2020-08-20 14:40:00,165.31,165.38,165.29,165.36,58933.0,144.3356,144.3967,144.3182,144.3793,58933.0
2020-08-20 14:45:00,165.37,165.47,165.35,165.4,113056.0,144.388,144.4753,144.3705,144.4142,113056.0
2020-08-20 14:50:00,165.39,165.41,165.33,165.4,66544.0,144.4055,144.4229,144.3531,144.4142,66544.0
2020-08-20 14:55:00,165.4,165.41,165.24,165.36,134912.0,144.4142,144.4229,144.2745,144.3793,134912.0
2020-08-20 15:00:00,165.37,165.39,165.3,165.36,63536.0,144.388,144.4055,144.3269,144.3793,63536.0
2020-08-20 15:05:00,165.36,165.44,165.35,165.42,54512.0,144.3793,144.4491,144.3705,144.4317,54512.0
2020-08-20 15:10:00,165.42,165.44,165.37,165.39,31863.0,144.4317,144.4491,144.388,144.4055,31863.0
2020-08-20 15:15:00,165.38,165.41,165.37,165.39,52332.0,144.3967,144.4229,144.388,144.4055,52332.0
2020-08-20 15:20:00,165.39,165.4,165.34,165.34,54141.0,144.4055,144.4142,144.3618,144.3618,54141.0
2020-08-20 15:25:00,165.34,165.38,165.27,165.28,152658.0,144.3618,144.3967,144.3007,144.3094,152658.0
2020-08-20 15:30:00,165.28,165.28,165.23,165.28,79915.0,144.3094,144.3094,144.2658,144.3094,79915.0
2020-08-20 15:35:00,165.28,165.36,165.24,165.3,97867.0,144.3094,144.3793,144.2745,144.3269,97867.0
2020-08-20 15:40:00,165.29,165.3,165.24,165.27,67252.0,144.3182,144.3269,144.2745,144.3007,67252.0
2020-08-20 15:45:00,165.26,165.33,165.23,165.24,165510.0,144.292,144.3531,144.2658,144.2745,165510.0
2020-08-20 15:50:00,165.24,165.3,165.21,165.22,259782.0,144.2745,144.3269,144.2483,144.257,259782.0
2020-08-20 15:55:00,165.21,165.23,165.16,165.21,611224.0,144.2483,144.2658,144.2047,144.2483,611224.0
2020-08-21 09:30:00,165.77,165.82,165.65,165.67,213504.0,144.7373,144.7809,144.6325,144.6499,213504.0
2020-08-21 09:35:00,165.67,165.78,165.64,165.68,124273.0,144.6499,144.746,144.6238,144.6587,124273.0
2020-08-21 09:40:00,165.69,165.73,165.5,165.55,169037.0,144.6674,144.7023,144.5015,144.5452,169037.0
2020-08-21 09:45:00,165.53,165.55,165.23,165.24,281932.0,144.5277,144.5452,144.2658,144.2745,281932.0
2020-08-21 09:50:00,165.23,165.32,165.22,165.23,122003.0,144.2658,144.3444,144.257,144.2658,122003.0
2020-08-21 09:55:00,165.23,165.36,165.13,165.16,131775.0,144.2658,144.3793,144.1785,144.2047,131775.0
2020-08-21 10:00:00,165.16,165.16,165.01,165.12,180230.0,144.2047,144.2047,144.0737,144.1697,180230.0
2020-08-21 10:05:00,165.13,165.23,165.04,165.11,143447.0,144.1785,144.2658,144.0999,144.161,143447.0
2020-08-21 10:10:00,165.11,165.35,165.1,165.35,105455.0,144.161,144.3705,144.1523,144.3705,105455.0
2020-08-21 10:15:00,165.35,165.45,165.24,165.45,58114.0,144.3705,144.4579,144.2745,144.4579,58114.0
2020-08-21 10:20:00,165.45,165.57,165.41,165.53,82696.0,144.4579,144.5626,144.4229,144.5277,82696.0
2020-08-21 10:25:00,165.53,165.55,165.46,165.52,56596.0,144.5277,144.5452,144.4666,144.519,56596.0
2020-08-21 10:30:00,165.5,165.59,165.48,165.56,71071.0,144.5015,144.5801,144.4841,144.5539,71071.0
2020-08-21 10:35:00,165.56,165.64,165.51,165.59,59719.0,144.5539,144.6238,144.5102,144.5801,59719.0
2020-08-21 10:40:00,165.6,165.68,165.54,165.67,52985.0,144.5888,144.6587,144.5364,144.6499,52985.0
2020-08-21 10:45:00,165.67,165.7,165.65,165.69,38333.0,144.6499,144.6761,144.6325,144.6674,38333.0
2020-08-21 10:50:00,165.69,165.75,165.68,165.74,35334.0,144.6674,144.7198,144.6587,144.7111,35334.0
2020-08-21 10:55:00,165.73,165.96,165.73,165.93,99572.0,144.7023,144.9031,144.7023,144.877,99572.0
2020-08-21 11:00:00,165.93,166.08,165.93,166.03,126940.0,144.877,145.0079,144.877,144.9643,126940.0
2020-08-21 11:05:00,166.03,166.1,166.0,166.05,111689.0,144.9643,145.0254,144.9381,144.9817,111689.0
2020-08-21 11:10:00,166.05,166.15,166.04,166.13,86859.0,144.9817,145.069,144.973,145.0516,86859.0
2020-08-21 11:15:00,166.13,166.18,166.1,166.12,133059.0,145.0516,145.0952,145.0254,145.0428,133059.0
2020-08-21 11:20:00,166.12,166.15,166.06,166.15,52406.0,145.0428,145.069,144.9905,145.069,52406.0
2020-08-21 11:25:00,166.19,166.24,166.18,166.2,38225.0,145.104,145.1476,145.0952,145.1127,38225.0
2020-08-21 11:30:00,166.21,166.21,166.06,166.14,61332.0,145.1214,145.1214,144.9905,145.0603,61332.0
2020-08-21 11:35:00,166.13,166.17,166.05,166.06,80148.0,145.0516,145.0865,144.9817,144.9905,80148.0
2020-08-21 11:40:00,166.06,166.12,166.03,166.09,54450.0,144.9905,145.0428,144.9643,145.0167,54450.0
2020-08-21 11:45:00,166.1,166.12,166.06,166.09,21863.0,145.0254,145.0428,144.9905,145.0167,21863.0
2020-08-21 11:50:00,166.09,166.16,166.05,166.15,43902.0,145.0167,145.0778,144.9817,145.069,43902.0
2020-08-21 11:55:00,166.16,166.2,166.14,166.18,35133.0,145.0778,145.1127,145.0603,145.0952,35133.0
2020-08-21 12:00:00,166.19,166.22,166.18,166.21,19520.0,145.104,145.1302,145.0952,145.1214,19520.0
2020-08-21 12:05:00,166.22,166.25,166.14,166.24,61945.0,145.1302,145.1564,145.0603,145.1476,61945.0
2020-08-21 12:10:00,166.24,166.33,166.2,166.28,47852.0,145.1476,145.2262,145.1127,145.1825,47852.0
2020-08-21 12:15:00,166.28,166.32,166.21,166.22,28931.0,145.1825,145.2175,145.1214,145.1302,28931.0
2020-08-21 12:20:00,166.23,166.31,166.18,166.25,217042.0,145.1389,145.2087,145.0952,145.1564,217042.0
2020-08-21 12:25:00,166.24,166.24,166.16,166.22,33553.0,145.1476,145.1476,145.0778,145.1302,33553.0
2020-08-21 12:30:00,166.22,166.24,166.15,166.16,26986.0,145.1302,145.1476,145.069,145.0778,26986.0
2020-08-21 12:35:00,166.15,166.19,166.14,166.16,32129.0,145.069,145.104,145.0603,145.0778,32129.0
2020-08-21 12:40:00,166.16,166.24,166.15,166.2,39508.0,145.0778,145.1476,145.069,145.1127,39508.0
2020-08-21 12:45:00,166.21,166.27,166.18,166.26,66032.0,145.1214,145.1738,145.0952,145.1651,66032.0
2020-08-21 12:50:00,166.27,166.27,166.23,166.25,26749.0,145.1738,145.1738,145.1389,145.1564,26749.0
2020-08-21 12:55:00,166.25,166.28,166.23,166.24,22053.0,145.1564,145.1825,145.1389,145.1476,22053.0
2020-08-21 13:00:00,166.24,166.28,166.23,166.27,75443.0,145.1476,145.1825,145.1389,145.1738,75443.0
2020-08-21 13:05:00,166.26,166.26,166.21,166.22,12781.0,145.1651,145.1651,145.1214,145.1302,12781.0
2020-08-21 13:10:00,166.21,166.22,166.16,166.17,28748.0,145.1214,145.1302,145.0778,145.0865,28748.0
2020-08-21 13:15:00,166.17,166.18,166.09,166.1,34162.0,145.0865,145.0952,145.0167,145.0254,34162.0
2020-08-21 13:20:00,166.11,166.16,166.1,166.13,28032.0,145.0341,145.0778,145.0254,145.0516,28032.0
2020-08-21 13:25:00,166.13,166.22,166.13,166.2,34062.0,145.0516,145.1302,145.0516,145.1127,34062.0
2020-08-21 13:30:00,166.19,166.19,166.13,166.14,21578.0,145.104,145.104,145.0516,145.0603,21578.0
2020-08-21 13:35:00,166.15,166.15,166.11,166.14,16412.0,145.069,145.069,145.0341,145.0603,16412.0
2020-08-21 13:40:00,166.14,166.18,166.13,166.15,26664.0,145.0603,145.0952,145.0516,145.069,26664.0
2020-08-21 13:45:00,166.16,166.2,166.15,166.18,33630.0,145.0778,145.1127,145.069,145.0952,33630.0
2020-08-21 13:50:00,166.18,166.2,166.16,166.19,49349.0,145.0952,145.1127,145.0778,145.104,49349.0
2020-08-21 13:55:00,166.19,166.19,166.15,166.18,27742.0,145.104,145.104,145.069,145.0952,27742.0
2020-08-21 14:00:00,166.18,166.2,166.1,166.12,70659.0,145.0952,145.1127,145.0254,145.0428,70659.0
2020-08-21 14:05:00,166.11,166.11,166.05,166.06,42975.0,145.0341,145.0341,144.9817,144.9905,42975.0
2020-08-21 14:10:00,166.07,166.09,166.06,166.07,20894.0,144.9992,145.0167,144.9905,144.9992,20894.0
2020-08-21 14:15:00,166.07,166.11,166.05,166.09,16482.0,144.9992,145.0341,144.9817,145.0167,16482.0
2020-08-21 14:20:00,166.1,166.15,166.07,166.11,33039.0,145.0254,145.069,144.9992,145.0341,33039.0
2020-08-21 14:25:00,166.1,166.12,166.09,166.09,19176.0,145.0254,145.0428,145.0167,145.0167,19176.0
2020-08-21 14:30:00,166.1,166.11,166.04,166.07,33103.0,145.0254,145.0341,144.973,144.9992,33103.0
2020-08-21 14:35:00,166.06,166.07,165.99,166.03,35602.0,144.9905,144.9992,144.9293,144.9643,35602.0
2020-08-21 14:40:00,166.03,166.07,166.01,166.06,21697.0,144.9643,144.9992,144.9468,144.9905,21697.0
2020-08-21 14:45:00,166.06,166.07,165.99,166.0,41760.0,144.9905,144.9992,144.9293,144.9381,41760.0
2020-08-21 14:50:00,166.01,166.02,165.95,165.99,31050.0,144.9468,144.9555,144.8944,144.9293,31050.0
2020-08-21 14:55:00,165.98,166.12,165.93,166.11,52618.0,144.9206,145.0428,144.877,145.0341,52618.0
2020-08-21 15:00:00,166.13,166.14,166.1,166.14,105969.0,145.0516,145.0603,145.0254,145.0603,105969.0
2020-08-21 15:05:00,166.14,166.17,166.1,166.1,29603.0,145.0603,145.0865,145.0254,145.0254,29603.0
2020-08-21 15:10:00,166.11,166.15,166.08,166.15,33604.0,145.0341,145.069,145.0079,145.069,33604.0
2020-08-21 15:15:00,166.14,166.16,166.12,166.14,21818.0,145.0603,145.0778,145.0428,145.0603,21818.0
2020-08-21 15:20:00,166.14,166.2,166.11,166.2,58354.0,145.0603,145.1127,145.0341,145.1127,58354.0
2020-08-21 15:25:00,166.2,166.21,166.16,166.17,51481.0,145.1127,145.1214,145.0778,145.0865,51481.0
2020-08-21 15:30:00,166.17,166.23,166.17,166.22,59472.0,145.0865,145.1389,145.0865,145.1302,59472.0
2020-08-21 15:35:00,166.21,166.26,166.2,166.23,66966.0,145.1214,145.1651,145.1127,145.1389,66966.0
2020-08-21 15:40:00,166.23,166.25,166.18,166.19,70555.0,145.1389,145.1564,145.0952,145.104,70555.0
2020-08-21 15:45:00,166.19,166.25,166.17,166.2,107453.0,145.104,145.1564,145.0865,145.1127,107453.0
2020-08-21 15:50:00,166.2,166.24,166.18,166.24,303500.0,145.1127,145.1476,145.0952,145.1476,303500.0
2020-08-21 15:55:00,166.23,166.24,166.19,166.24,455424.0,145.1389,145.1476,145.104,145.1476,455424.0
2020-08-24 09:30:00,166.32,166.62,166.31,166.6,168380.0,145.2175,145.4794,145.2087,145.4619,168380.0
2020-08-24 09:35:00,166.6,166.69,166.53,166.68,66152.0,145.4619,145.5405,145.4008,145.5318,66152.0
2020-08-24 09:40:00,166.68,166.69,166.6,166.68,67527.0,145.5318,145.5405,145.4619,145.5318,67527.0
2020-08-24 09:45:00,166.68,166.72,166.65,166.66,65895.0,145.5318,145.5667,145.5056,145.5143,65895.0
2020-08-24 09:50:00,166.66,166.82,166.66,166.74,71371.0,145.5143,145.654,145.5143,145.5842,71371.0
2020-08-24 09:55:00,166.75,166.82,166.7,166.82,74214.0,145.5929,145.654,145.5493,145.654,74214.0
2020-08-24 10:00:00,166.82,166.97,166.81,166.81,140830.0,145.654,145.785,145.6453,145.6453,140830.0
2020-08-24 10:05:00,166.81,166.89,166.76,166.78,132855.0,145.6453,145.7152,145.6016,145.6191,132855.0
2020-08-24 10:10:00,166.78,166.9,166.76,166.88,49913.0,145.6191,145.7239,145.6016,145.7064,49913.0
2020-08-24 10:15:00,166.87,166.87,166.79,166.82,49768.0,145.6977,145.6977,145.6278,145.654,49768.0
2020-08-24 10:20:00,166.81,166.82,166.67,166.67,206240.0,145.6453,145.654,145.5231,145.5231,206240.0
2020-08-24 10:25:00,166.67,166.86,166.61,166.86,127087.0,145.5231,145.689,145.4707,145.689,127087.0
2020-08-24 10:30:00,166.86,166.92,166.71,166.88,117050.0,145.689,145.7413,145.558,145.7064,117050.0
2020-08-24 10:35:00,166.88,166.91,166.63,166.7,107499.0,145.7064,145.7326,145.4881,145.5493,107499.0
2020-08-24 10:40:00,166.72,166.74,166.65,166.67,59327.0,145.5667,145.5842,145.5056,145.5231,59327.0
2020-08-24 10:45:00,166.68,166.76,166.66,166.69,101372.0,145.5318,145.6016,145.5143,145.5405,101372.0
2020-08-24 10:50:00,166.68,166.72,166.62,166.67,59617.0,145.5318,145.5667,145.4794,145.5231,59617.0
2020-08-24 10:55:00,166.68,166.73,166.66,166.68,54578.0,145.5318,145.5755,145.5143,145.5318,54578.0
2020-08-24 11:00:00,166.68,166.68,166.51,166.54,95306.0,145.5318,145.5318,145.3834,145.4096,95306.0
2020-08-24 11:05:00,166.54,166.55,166.44,166.5,125960.0,145.4096,145.4183,145.3222,145.3746,125960.0
2020-08-24 11:10:00,166.5,166.59,166.46,166.49,115274.0,145.3746,145.4532,145.3397,145.3659,115274.0
2020-08-24 11:15:00,166.5,166.51,166.36,166.36,65928.0,145.3746,145.3834,145.2524,145.2524,65928.0
2020-08-24 11:20:00,166.37,166.38,166.33,166.34,30274.0,145.2611,145.2699,145.2262,145.2349,30274.0
2020-08-24 11:25:00,166.35,166.37,166.2,166.23,60320.0,145.2437,145.2611,145.1127,145.1389,60320.0
2020-08-24 11:30:00,166.23,166.28,166.19,166.25,56443.0,145.1389,145.1825,145.104,145.1564,56443.0
2020-08-24 11:35:00,166.24,166.26,166.18,166.18,20973.0,145.1476,145.1651,145.0952,145.0952,20973.0
2020-08-24 11:40:00,166.18,166.18,166.1,166.17,29538.0,145.0952,145.0952,145.0254,145.0865,29538.0
2020-08-24 11:45:00,166.16,166.16,166.07,166.11,37188.0,145.0778,145.0778,144.9992,145.0341,37188.0
2020-08-24 11:50:00,166.1,166.14,166.1,166.13,38781.0,145.0254,145.0603,145.0254,145.0516,38781.0
2020-08-24 11:55:00,166.13,166.14,166.03,166.06,144029.0,145.0516,145.0603,144.9643,144.9905,144029.0
2020-08-24 12:00:00,166.08,166.09,165.98,166.03,40277.0,145.0079,145.0167,144.9206,144.9643,40277.0
2020-08-24 12:05:00,166.03,166.05,165.97,166.05,54450.0,144.9643,144.9817,144.9119,144.9817,54450.0
2020-08-24 12:10:00,166.05,166.11,166.03,166.1,72311.0,144.9817,145.0341,144.9643,145.0254,72311.0
2020-08-24 12:15:00,166.11,166.14,166.07,166.09,50798.0,145.0341,145.0603,144.9992,145.0167,50798.0
2020-08-24 12:20:00,166.09,166.12,166.07,166.12,35997.0,145.0167,145.0428,144.9992,145.0428,35997.0
2020-08-24 12:25:00,166.12,166.12,166.05,166.09,79774.0,145.0428,145.0428,144.9817,145.0167,79774.0
2020-08-24 12:30:00,166.09,166.12,166.09,166.12,25459.0,145.0167,145.0428,145.0167,145.0428,25459.0
2020-08-24 12:35:00,166.12,166.14,166.09,166.11,38577.0,145.0428,145.0603,145.0167,145.0341,38577.0
2020-08-24 12:40:00,166.11,166.11,165.95,165.97,91910.0,145.0341,145.0341,144.8944,144.9119,91910.0
2020-08-24 12:45:00,165.97,165.97,165.93,165.95,31010.0,144.9119,144.9119,144.877,144.8944,31010.0
2020-08-24 12:50:00,165.95,166.03,165.94,166.03,44366.0,144.8944,144.9643,144.8857,144.9643,44366.0
2020-08-24 12:55:00,166.03,166.05,166.01,166.02,26107.0,144.9643,144.9817,144.9468,144.9555,26107.0
2020-08-24 13:00:00,166.02,166.06,166.0,166.05,53745.0,144.9555,144.9905,144.9381,144.9817,53745.0
2020-08-24 13:05:00,166.04,166.12,166.01,166.08,72682.0,144.973,145.0428,144.9468,145.0079,72682.0
2020-08-24 13:10:00,166.09,166.18,166.08,166.16,72116.0,145.0167,145.0952,145.0079,145.0778,72116.0
2020-08-24 13:15:00,166.15,166.23,166.13,166.22,39029.0,145.069,145.1389,145.0516,145.1302,39029.0
2020-08-24 13:20:00,166.22,166.25,166.17,166.25,57245.0,145.1302,145.1564,145.0865,145.1564,57245.0
2020-08-24 13:25:00,166.24,166.25,166.21,166.22,50527.0,145.1476,145.1564,145.1214,145.1302,50527.0
2020-08-24 13:30:00,166.21,166.27,166.21,166.22,72430.0,145.1214,145.1738,145.1214,145.1302,72430.0
2020-08-24 13:35:00,166.22,166.23,166.17,166.2,67010.0,145.1302,145.1389,145.0865,145.1127,67010.0
2020-08-24 13:40:00,166.19,166.2,166.15,166.18,31509.0,145.104,145.1127,145.069,145.0952,31509.0
2020-08-24 13:45:00,166.18,166.22,166.13,166.21,36121.0,145.0952,145.1302,145.0516,145.1214,36121.0
2020-08-24 13:50:00,166.2,166.21,166.14,166.2,58327.0,145.1127,145.1214,145.0603,145.1127,58327.0
2020-08-24 13:55:00,166.19,166.2,166.16,166.17,20558.0,145.104,145.1127,145.0778,145.0865,20558.0
2020-08-24 14:00:00,166.18,166.2,166.16,166.2,41888.0,145.0952,145.1127,145.0778,145.1127,41888.0
2020-08-24 14:05:00,166.19,166.2,166.11,166.12,34646.0,145.104,145.1127,145.0341,145.0428,34646.0
2020-08-24 14:10:00,166.12,166.17,166.09,166.13,102444.0,145.0428,145.0865,145.0167,145.0516,102444.0
2020-08-24 14:15:00,166.14,166.15,166.11,166.12,28638.0,145.0603,145.069,145.0341,145.0428,28638.0
2020-08-24 14:20:00,166.12,166.15,166.09,166.09,36281.0,145.0428,145.069,145.0167,145.0167,36281.0
2020-08-24 14:25:00,166.09,166.13,166.09,166.11,38588.0,145.0167,145.0516,145.0167,145.0341,38588.0
2020-08-24 14:30:00,166.11,166.22,166.11,166.2,87927.0,145.0341,145.1302,145.0341,145.1127,87927.0
2020-08-24 14:35:00,166.19,166.21,166.17,166.18,54022.0,145.104,145.1214,145.0865,145.0952,54022.0
2020-08-24 14:40:00,166.18,166.21,166.17,166.2,29645.0,145.0952,145.1214,145.0865,145.1127,29645.0
2020-08-24 14:45:00,166.2,166.21,166.13,166.21,63826.0,145.1127,145.1214,145.0516,145.1214,63826.0
2020-08-24 14:50:00,166.2,166.3,166.18,166.25,96906.0,145.1127,145.2,145.0952,145.1564,96906.0
2020-08-24 14:55:00,166.25,166.28,166.21,166.24,108905.0,145.1564,145.1825,145.1214,145.1476,108905.0
2020-08-24 15:00:00,166.24,166.28,166.13,166.15,63558.0,145.1476,145.1825,145.0516,145.069,63558.0
2020-08-24 15:05:00,166.14,166.18,166.08,166.11,54257.0,145.0603,145.0952,145.0079,145.0341,54257.0
2020-08-24 15:10:00,166.12,166.2,166.06,166.19,32847.0,145.0428,145.1127,144.9905,145.104,32847.0
2020-08-24 15:15:00,166.19,166.19,166.14,166.16,30498.0,145.104,145.104,145.0603,145.0778,30498.0
2020-08-24 15:20:00,166.15,166.17,166.1,166.11,55631.0,145.069,145.0865,145.0254,145.0341,55631.0
2020-08-24 15:25:00,166.11,166.12,166.0,166.04,87592.0,145.0341,145.0428,144.9381,144.973,87592.0
2020-08-24 15:30:00,166.04,166.06,165.98,165.99,60669.0,144.973,144.9905,144.9206,144.9293,60669.0
2020-08-24 15:35:00,166.0,166.06,166.0,166.05,63071.0,144.9381,144.9905,144.9381,144.9817,63071.0
2020-08-24 15:40:00,166.05,166.06,166.01,166.03,113587.0,144.9817,144.9905,144.9468,144.9643,113587.0
2020-08-24 15:45:00,166.02,166.03,165.96,166.02,71664.0,144.9555,144.9643,144.9031,144.9555,71664.0
2020-08-24 15:50:00,166.01,166.01,165.87,165.9,174283.0,144.9468,144.9468,144.8246,144.8508,174283.0
2020-08-24 15:55:00,165.9,165.96,165.86,165.9,214357.0,144.8508,144.9031,144.8158,144.8508,214357.0
2020-08-25 09:30:00,164.35,164.53,164.26,164.5,267824.0,143.4974,143.6546,143.4188,143.6284,267824.0
2020-08-25 09:35:00,164.51,164.59,164.47,164.58,139690.0,143.6371,143.707,143.6022,143.6982,139690.0
2020-08-25 09:40:00,164.58,164.58,164.3,164.31,126324.0,143.6982,143.6982,143.4538,143.4625,126324.0
2020-08-25 09:45:00,164.32,164.35,164.16,164.28,223974.0,143.4712,143.4974,143.3315,143.4363,223974.0
2020-08-25 09:50:00,164.27,164.35,164.19,164.29,232097.0,143.4276,143.4974,143.3577,143.445,232097.0
2020-08-25 09:55:00,164.3,164.33,164.24,164.32,94208.0,143.4538,143.48,143.4014,143.4712,94208.0
2020-08-25 10:00:00,164.32,164.57,164.32,164.53,115587.0,143.4712,143.6895,143.4712,143.6546,115587.0
2020-08-25 10:05:00,164.53,164.7,164.51,164.66,81934.0,143.6546,143.803,143.6371,143.7681,81934.0
2020-08-25 10:10:00,164.66,164.7,164.59,164.59,89798.0,143.7681,143.803,143.707,143.707,89798.0
2020-08-25 10:15:00,164.6,164.6,164.35,164.47,109221.0,143.7157,143.7157,143.4974,143.6022,109221.0
2020-08-25 10:20:00,164.48,164.49,164.31,164.33,62600.0,143.6109,143.6197,143.4625,143.48,62600.0
2020-08-25 10:25:00,164.34,164.4,164.24,164.31,94971.0,143.4887,143.5411,143.4014,143.4625,94971.0
2020-08-25 10:30:00,164.31,164.37,164.2,164.23,135054.0,143.4625,143.5149,143.3665,143.3927,135054.0
2020-08-25 10:35:00,164.24,164.28,164.18,164.19,54657.0,143.4014,143.4363,143.349,143.3577,54657.0
2020-08-25 10:40:00,164.2,164.23,164.1,164.12,80662.0,143.3665,143.3927,143.2791,143.2966,80662.0
2020-08-25 10:45:00,164.11,164.12,164.02,164.07,113912.0,143.2879,143.2966,143.2093,143.253,113912.0
2020-08-25 10:50:00,164.08,164.13,163.88,163.98,150835.0,143.2617,143.3053,143.0871,143.1744,150835.0
2020-08-25 10:55:00,163.98,164.03,163.83,163.88,107352.0,143.1744,143.218,143.0434,143.0871,107352.0
2020-08-25 11:00:00,163.88,163.97,163.83,163.96,137357.0,143.0871,143.1656,143.0434,143.1569,137357.0
2020-08-25 11:05:00,163.96,164.03,163.95,163.98,83025.0,143.1569,143.218,143.1482,143.1744,83025.0
2020-08-25 11:10:00,163.99,164.07,163.97,164.06,86015.0,143.1831,143.253,143.1656,143.2442,86015.0
2020-08-25 11:15:00,164.06,164.07,163.96,163.97,74629.0,143.2442,143.253,143.1569,143.1656,74629.0
2020-08-25 11:20:00,163.97,164.05,163.91,163.91,77272.0,143.1656,143.2355,143.1133,143.1133,77272.0
2020-08-25 11:25:00,163.92,163.98,163.9,163.92,63240.0,143.122,143.1744,143.1045,143.122,63240.0
2020-08-25 11:30:00,163.94,164.02,163.91,164.02,297553.0,143.1394,143.2093,143.1133,143.2093,297553.0
2020-08-25 11:35:00,164.02,164.12,164.02,164.11,67406.0,143.2093,143.2966,143.2093,143.2879,67406.0
2020-08-25 11:40:00,164.11,164.2,164.02,164.19,57801.0,143.2879,143.3665,143.2093,143.3577,57801.0
2020-08-25 11:45:00,164.2,164.26,164.18,164.23,54091.0,143.3665,143.4188,143.349,143.3927,54091.0
2020-08-25 11:50:00,164.23,164.4,164.18,164.38,60809.0,143.3927,143.5411,143.349,143.5236,60809.0
2020-08-25 11:55:00,164.38,164.49,164.31,164.46,99423.0,143.5236,143.6197,143.4625,143.5935,99423.0
2020-08-25 12:00:00,164.46,164.61,164.42,164.56,93738.0,143.5935,143.7244,143.5585,143.6808,93738.0
2020-08-25 12:05:00,164.56,164.61,164.49,164.6,53942.0,143.6808,143.7244,143.6197,143.7157,53942.0
2020-08-25 12:10:00,164.6,164.72,164.6,164.67,50129.0,143.7157,143.8205,143.7157,143.7768,50129.0
2020-08-25 12:15:00,164.66,164.68,164.6,164.62,38167.0,143.7681,143.7856,143.7157,143.7332,38167.0
2020-08-25 12:20:00,164.63,164.69,164.61,164.66,32280.0,143.7419,143.7943,143.7244,143.7681,32280.0
2020-08-25 12:25:00,164.66,164.7,164.63,164.7,65267.0,143.7681,143.803,143.7419,143.803,65267.0
2020-08-25 12:30:00,164.7,164.87,164.68,164.83,94144.0,143.803,143.9514,143.7856,143.9165,94144.0
2020-08-25 12:35:00,164.82,164.85,164.76,164.85,63299.0,143.9078,143.934,143.8554,143.934,63299.0
2020-08-25 12:40:00,164.84,164.94,164.79,164.8,105631.0,143.9253,144.0126,143.8816,143.8903,105631.0
2020-08-25 12:45:00,164.81,164.88,164.79,164.86,75776.0,143.8991,143.9602,143.8816,143.9427,75776.0
2020-08-25 12:50:00,164.85,164.94,164.84,164.93,25647.0,143.934,144.0126,143.9253,144.0038,25647.0
2020-08-25 12:55:00,164.93,164.99,164.89,164.91,60902.0,144.0038,144.0562,143.9689,143.9864,60902.0
2020-08-25 13:00:00,164.91,164.94,164.84,164.91,87975.0,143.9864,144.0126,143.9253,143.9864,87975.0
2020-08-25 13:05:00,164.91,165.07,164.9,165.01,113180.0,143.9864,144.1261,143.9776,144.0737,113180.0
2020-08-25 13:10:00,165.01,165.09,164.89,164.89,72950.0,144.0737,144.1435,143.9689,143.9689,72950.0
2020-08-25 13:15:00,164.89,164.89,164.8,164.84,49445.0,143.9689,143.9689,143.8903,143.9253,49445.0
2020-08-25 13:20:00,164.84,164.87,164.82,164.84,106783.0,143.9253,143.9514,143.9078,143.9253,106783.0
2020-08-25 13:25:00,164.84,165.02,164.84,165.02,74857.0,143.9253,144.0824,143.9253,144.0824,74857.0
2020-08-25 13:30:00,165.02,165.02,164.83,164.83,67378.0,144.0824,144.0824,143.9165,143.9165,67378.0
2020-08-25 13:35:00,164.84,164.9,164.83,164.87,45952.0,143.9253,143.9776,143.9165,143.9514,45952.0
2020-08-25 13:40:00,164.87,164.93,164.86,164.87,73016.0,143.9514,144.0038,143.9427,143.9514,73016.0
2020-08-25 13:45:00,164.87,164.92,164.72,164.78,140272.0,143.9514,143.9951,143.8205,143.8729,140272.0
2020-08-25 13:50:00,164.79,164.8,164.68,164.78,39534.0,143.8816,143.8903,143.7856,143.8729,39534.0
2020-08-25 13:55:00,164.77,164.87,164.75,164.85,59609.0,143.8641,143.9514,143.8467,143.934,59609.0
2020-08-25 14:00:00,164.85,164.94,164.81,164.92,79372.0,143.934,144.0126,143.8991,143.9951,79372.0
2020-08-25 14:05:00,164.93,164.96,164.84,164.86,107070.0,144.0038,144.03,143.9253,143.9427,107070.0
2020-08-25 14:10:00,164.86,164.93,164.84,164.88,55983.0,143.9427,144.0038,143.9253,143.9602,55983.0
2020-08-25 14:15:00,164.89,164.92,164.88,164.91,31826.0,143.9689,143.9951,143.9602,143.9864,31826.0
2020-08-25 14:20:00,164.9,164.94,164.9,164.92,35068.0,143.9776,144.0126,143.9776,143.9951,35068.0
2020-08-25 14:25:00,164.92,165.02,164.92,165.02,76560.0,143.9951,144.0824,143.9951,144.0824,76560.0
2020-08-25 14:30:00,165.01,165.04,164.96,165.04,58348.0,144.0737,144.0999,144.03,144.0999,58348.0
2020-08-25 14:35:00,165.04,165.05,164.85,164.86,86784.0,144.0999,144.1086,143.934,143.9427,86784.0
2020-08-25 14:40:00,164.85,164.85,164.73,164.81,59912.0,143.934,143.934,143.8292,143.8991,59912.0
2020-08-25 14:45:00,164.83,164.83,164.77,164.79,38183.0,143.9165,143.9165,143.8641,143.8816,38183.0
2020-08-25 14:50:00,164.8,164.93,164.75,164.92,93973.0,143.8903,144.0038,143.8467,143.9951,93973.0
2020-08-25 14:55:00,164.91,164.97,164.84,164.95,83688.0,143.9864,144.0388,143.9253,144.0213,83688.0
2020-08-25 15:00:00,164.94,164.98,164.81,164.81,54756.0,144.0126,144.0475,143.8991,143.8991,54756.0
2020-08-25 15:05:00,164.83,164.85,164.77,164.84,34670.0,143.9165,143.934,143.8641,143.9253,34670.0
2020-08-25 15:10:00,164.84,164.87,164.79,164.79,44137.0,143.9253,143.9514,143.8816,143.8816,44137.0
2020-08-25 15:15:00,164.78,164.89,164.78,164.89,28811.0,143.8729,143.9689,143.8729,143.9689,28811.0
2020-08-25 15:20:00,164.89,164.91,164.83,164.88,41493.0,143.9689,143.9864,143.9165,143.9602,41493.0
2020-08-25 15:25:00,164.87,164.88,164.75,164.78,105019.0,143.9514,143.9602,143.8467,143.8729,105019.0
2020-08-25 15:30:00,164.79,164.79,164.7,164.71,55719.0,143.8816,143.8816,143.803,143.8117,55719.0
2020-08-25 15:35:00,164.72,164.81,164.7,164.75,364759.0,143.8205,143.8991,143.803,143.8467,364759.0
2020-08-25 15:40:00,164.75,164.81,164.74,164.78,67731.0,143.8467,143.8991,143.8379,143.8729,67731.0
2020-08-25 15:45:00,164.78,164.9,164.77,164.87,73938.0,143.8729,143.9776,143.8641,143.9514,73938.0
2020-08-25 15:50:00,164.86,164.86,164.74,164.75,817103.0,143.9427,143.9427,143.8379,143.8467,817103.0
2020-08-25 15:55:00,164.76,164.77,164.66,164.67,676250.0,143.8554,143.8641,143.7681,143.7768,676250.0
2020-08-26 09:30:00,164.05,164.26,164.03,164.2,285012.0,143.2355,143.4188,143.218,143.3665,285012.0
2020-08-26 09:35:00,164.2,164.33,164.19,164.25,170537.0,143.3665,143.48,143.3577,143.4101,170537.0
2020-08-26 09:40:00,164.25,164.3,164.21,164.26,193207.0,143.4101,143.4538,143.3752,143.4188,193207.0
2020-08-26 09:45:00,164.27,164.29,164.09,164.1,58736.0,143.4276,143.445,143.2704,143.2791,58736.0
2020-08-26 09:50:00,164.09,164.13,163.97,163.99,93185.0,143.2704,143.3053,143.1656,143.1831,93185.0
2020-08-26 09:55:00,164.0,164.0,163.83,163.85,62509.0,143.1918,143.1918,143.0434,143.0609,62509.0
2020-08-26 10:00:00,163.85,163.87,163.75,163.84,58774.0,143.0609,143.0783,142.9736,143.0521,58774.0
2020-08-26 10:05:00,163.83,163.93,163.77,163.77,61447.0,143.0434,143.1307,142.991,142.991,61447.0
2020-08-26 10:10:00,163.76,163.87,163.76,163.87,54159.0,142.9823,143.0783,142.9823,143.0783,54159.0
2020-08-26 10:15:00,163.86,163.86,163.77,163.82,45584.0,143.0696,143.0696,142.991,143.0347,45584.0
2020-08-26 10:20:00,163.82,163.88,163.79,163.8,123673.0,143.0347,143.0871,143.0085,143.0172,123673.0
2020-08-26 10:25:00,163.8,163.8,163.69,163.71,132496.0,143.0172,143.0172,142.9212,142.9386,132496.0
2020-08-26 10:30:00,163.7,163.73,163.62,163.63,104578.0,142.9299,142.9561,142.86,142.8688,104578.0
2020-08-26 10:35:00,163.64,163.78,163.62,163.78,69666.0,142.8775,142.9997,142.86,142.9997,69666.0
2020-08-26 10:40:00,163.78,163.79,163.53,163.54,82372.0,142.9997,143.0085,142.7815,142.7902,82372.0
2020-08-26 10:45:00,163.54,163.56,163.39,163.41,91778.0,142.7902,142.8077,142.6592,142.6767,91778.0
2020-08-26 10:50:00,163.4,163.48,163.3,163.31,136902.0,142.668,142.7378,142.5806,142.5894,136902.0
2020-08-26 10:55:00,163.32,163.49,163.28,163.44,87070.0,142.5981,142.7465,142.5632,142.7029,87070.0
2020-08-26 11:00:00,163.44,163.49,163.36,163.49,49914.0,142.7029,142.7465,142.633,142.7465,49914.0
2020-08-26 11:05:00,163.49,163.59,163.46,163.54,54339.0,142.7465,142.8339,142.7203,142.7902,54339.0
2020-08-26 11:10:00,163.56,163.61,163.53,163.56,85559.0,142.8077,142.8513,142.7815,142.8077,85559.0
2020-08-26 11:15:00,163.57,163.57,163.42,163.52,62111.0,142.8164,142.8164,142.6854,142.7727,62111.0
2020-08-26 11:20:00,163.52,163.52,163.43,163.48,29624.0,142.7727,142.7727,142.6942,142.7378,29624.0
2020-08-26 11:25:00,163.48,163.59,163.46,163.51,82847.0,142.7378,142.8339,142.7203,142.764,82847.0
2020-08-26 11:30:00,163.52,163.63,163.52,163.62,87102.0,142.7727,142.8688,142.7727,142.86,87102.0
2020-08-26 11:35:00,163.63,163.68,163.63,163.66,62347.0,142.8688,142.9124,142.8688,142.895,62347.0
2020-08-26 11:40:00,163.65,163.66,163.54,163.54,88176.0,142.8862,142.895,142.7902,142.7902,88176.0
2020-08-26 11:45:00,163.53,163.63,163.47,163.53,62214.0,142.7815,142.8688,142.7291,142.7815,62214.0
2020-08-26 11:50:00,163.53,163.62,163.5,163.54,90215.0,142.7815,142.86,142.7553,142.7902,90215.0
2020-08-26 11:55:00,163.53,163.59,163.52,163.57,23883.0,142.7815,142.8339,142.7727,142.8164,23883.0
2020-08-26 12:00:00,163.57,163.6,163.51,163.54,189107.0,142.8164,142.8426,142.764,142.7902,189107.0
2020-08-26 12:05:00,163.54,163.56,163.47,163.52,31225.0,142.7902,142.8077,142.7291,142.7727,31225.0
2020-08-26 12:10:00,163.52,163.58,163.48,163.57,383361.0,142.7727,142.8251,142.7378,142.8164,383361.0
2020-08-26 12:15:00,163.58,163.58,163.53,163.56,33507.0,142.8251,142.8251,142.7815,142.8077,33507.0
2020-08-26 12:20:00,163.56,163.58,163.51,163.57,43655.0,142.8077,142.8251,142.764,142.8164,43655.0
2020-08-26 12:25:00,163.57,163.58,163.51,163.52,19214.0,142.8164,142.8251,142.764,142.7727,19214.0
2020-08-26 12:30:00,163.52,163.59,163.5,163.5,48098.0,142.7727,142.8339,142.7553,142.7553,48098.0
2020-08-26 12:35:00,163.49,163.58,163.49,163.53,97664.0,142.7465,142.8251,142.7465,142.7815,97664.0
2020-08-26 12:40:00,163.54,163.54,163.43,163.43,50231.0,142.7902,142.7902,142.6942,142.6942,50231.0
2020-08-26 12:45:00,163.44,163.46,163.38,163.38,45660.0,142.7029,142.7203,142.6505,142.6505,45660.0
2020-08-26 12:50:00,163.38,163.47,163.33,163.45,154429.0,142.6505,142.7291,142.6068,142.7116,154429.0
2020-08-26 12:55:00,163.45,163.47,163.37,163.37,76285.0,142.7116,142.7291,142.6418,142.6418,76285.0
2020-08-26 13:00:00,163.37,163.56,163.36,163.46,135614.0,142.6418,142.8077,142.633,142.7203,135614.0
2020-08-26 13:05:00,163.45,163.5,163.44,163.45,25382.0,142.7116,142.7553,142.7029,142.7116,25382.0
2020-08-26 13:10:00,163.45,163.62,163.44,163.61,109389.0,142.7116,142.86,142.7029,142.8513,109389.0
2020-08-26 13:15:00,163.61,163.76,163.61,163.71,95038.0,142.8513,142.9823,142.8513,142.9386,95038.0
2020-08-26 13:20:00,163.71,163.88,163.7,163.71,177973.0,142.9386,143.0871,142.9299,142.9386,177973.0
2020-08-26 13:25:00,163.72,163.77,163.69,163.72,50995.0,142.9474,142.991,142.9212,142.9474,50995.0
2020-08-26 13:30:00,163.72,163.92,163.72,163.92,56854.0,142.9474,143.122,142.9474,143.122,56854.0
2020-08-26 13:35:00,163.92,164.02,163.85,163.85,86131.0,143.122,143.2093,143.0609,143.0609,86131.0
2020-08-26 13:40:00,163.85,164.0,163.84,163.94,64019.0,143.0609,143.1918,143.0521,143.1394,64019.0
2020-08-26 13:45:00,163.95,164.19,163.94,164.18,101861.0,143.1482,143.3577,143.1394,143.349,101861.0
2020-08-26 13:50:00,164.19,164.19,164.05,164.14,48814.0,143.3577,143.3577,143.2355,143.3141,48814.0
2020-08-26 13:55:00,164.12,164.22,164.09,164.19,64379.0,143.2966,143.3839,143.2704,143.3577,64379.0
2020-08-26 14:00:00,164.18,164.3,164.17,164.28,84465.0,143.349,143.4538,143.3403,143.4363,84465.0
2020-08-26 14:05:00,164.28,164.3,164.12,164.16,234924.0,143.4363,143.4538,143.2966,143.3315,234924.0
2020-08-26 14:10:00,164.15,164.19,164.11,164.14,147449.0,143.3228,143.3577,143.2879,143.3141,147449.0
2020-08-26 14:15:00,164.15,164.15,164.01,164.02,51623.0,143.3228,143.3228,143.2006,143.2093,51623.0
2020-08-26 14:20:00,164.02,164.13,164.02,164.05,72936.0,143.2093,143.3053,143.2093,143.2355,72936.0
2020-08-26 14:25:00,164.07,164.17,164.07,164.13,41640.0,143.253,143.3403,143.253,143.3053,41640.0
2020-08-26 14:30:00,164.13,164.16,163.98,164.11,174673.0,143.3053,143.3315,143.1744,143.2879,174673.0
2020-08-26 14:35:00,164.12,164.17,164.08,164.14,44023.0,143.2966,143.3403,143.2617,143.3141,44023.0
2020-08-26 14:40:00,164.12,164.29,164.12,164.28,45859.0,143.2966,143.445,143.2966,143.4363,45859.0
2020-08-26 14:45:00,164.27,164.27,164.22,164.22,39005.0,143.4276,143.4276,143.3839,143.3839,39005.0
2020-08-26 14:50:00,164.22,164.28,164.15,164.15,86138.0,143.3839,143.4363,143.3228,143.3228,86138.0
2020-08-26 14:55:00,164.16,164.29,164.13,164.26,150246.0,143.3315,143.445,143.3053,143.4188,150246.0
2020-08-26 15:00:00,164.26,164.33,164.25,164.3,113594.0,143.4188,143.48,143.4101,143.4538,113594.0
2020-08-26 15:05:00,164.29,164.3,164.14,164.14,79677.0,143.445,143.4538,143.3141,143.3141,79677.0
2020-08-26 15:10:00,164.14,164.16,164.09,164.15,82351.0,143.3141,143.3315,143.2704,143.3228,82351.0
2020-08-26 15:15:00,164.16,164.2,164.14,164.16,93840.0,143.3315,143.3665,143.3141,143.3315,93840.0
2020-08-26 15:20:00,164.16,164.16,164.11,164.13,45402.0,143.3315,143.3315,143.2879,143.3053,45402.0
2020-08-26 15:25:00,164.13,164.17,164.08,164.11,64431.0,143.3053,143.3403,143.2617,143.2879,64431.0
2020-08-26 15:30:00,164.12,164.12,164.01,164.02,95060.0,143.2966,143.2966,143.2006,143.2093,95060.0
2020-08-26 15:35:00,164.01,164.04,163.94,164.02,120215.0,143.2006,143.2268,143.1394,143.2093,120215.0
2020-08-26 15:40:00,164.02,164.03,164.0,164.02,49656.0,143.2093,143.218,143.1918,143.2093,49656.0
2020-08-26 15:45:00,164.01,164.03,163.99,164.0,59058.0,143.2006,143.218,143.1831,143.1918,59058.0
2020-08-26 15:50:00,163.99,164.07,163.98,164.03,161658.0,143.1831,143.253,143.1744,143.218,161658.0
2020-08-26 15:55:00,164.03,164.09,164.02,164.04,206372.0,143.218,143.2704,143.2093,143.2268,206372.0
2020-08-27 09:30:00,164.76,164.82,163.77,163.86,480868.0,143.8554,143.9078,142.991,143.0696,480868.0
2020-08-27 09:35:00,163.87,163.96,163.59,163.61,530800.0,143.0783,143.1569,142.8339,142.8513,530800.0
2020-08-27 09:40:00,163.63,163.63,162.64,162.99,796657.0,142.8688,142.8688,142.0044,142.31,796657.0
2020-08-27 09:45:00,163.0,163.0,162.49,162.99,648280.0,142.3187,142.3187,141.8734,142.31,648280.0
2020-08-27 09:50:00,162.99,163.22,162.8,163.06,415636.0,142.31,142.5108,142.1441,142.3711,415636.0
2020-08-27 09:55:00,163.06,163.09,162.77,162.85,219965.0,142.3711,142.3973,142.1179,142.1877,219965.0
2020-08-27 10:00:00,162.83,162.91,162.62,162.63,148973.0,142.1703,142.2401,141.9869,141.9957,148973.0
2020-08-27 10:05:00,162.63,162.77,162.57,162.59,228771.0,141.9957,142.1179,141.9433,141.9607,228771.0
2020-08-27 10:10:00,162.56,162.86,162.51,162.71,245534.0,141.9345,142.1965,141.8909,142.0655,245534.0
2020-08-27 10:15:00,162.72,162.72,162.41,162.58,128728.0,142.0742,142.0742,141.8036,141.952,128728.0
2020-08-27 10:20:00,162.59,162.6,162.29,162.47,235885.0,141.9607,141.9695,141.6988,141.856,235885.0
2020-08-27 10:25:00,162.47,162.65,162.46,162.62,222666.0,141.856,142.0131,141.8472,141.9869,222666.0
2020-08-27 10:30:00,162.63,162.66,162.47,162.54,150659.0,141.9957,142.0219,141.856,141.9171,150659.0
2020-08-27 10:35:00,162.54,162.65,162.48,162.59,84386.0,141.9171,142.0131,141.8647,141.9607,84386.0
2020-08-27 10:40:00,162.61,162.72,162.53,162.6,114521.0,141.9782,142.0742,141.9083,141.9695,114521.0
2020-08-27 10:45:00,162.61,162.64,162.02,162.03,334782.0,141.9782,142.0044,141.4631,141.4718,334782.0
2020-08-27 10:50:00,162.01,162.07,161.71,161.82,487170.0,141.4543,141.5067,141.1924,141.2884,487170.0
2020-08-27 10:55:00,161.81,161.85,161.56,161.67,475405.0,141.2797,141.3146,141.0614,141.1575,475405.0
2020-08-27 11:00:00,161.65,161.81,161.52,161.57,399140.0,141.14,141.2797,141.0265,141.0701,399140.0
2020-08-27 11:05:00,161.58,161.76,161.58,161.7,160846.0,141.0789,141.236,141.0789,141.1837,160846.0
2020-08-27 11:10:00,161.68,161.73,161.51,161.54,284407.0,141.1662,141.2098,141.0178,141.044,284407.0
2020-08-27 11:15:00,161.53,161.68,161.53,161.65,137954.0,141.0352,141.1662,141.0352,141.14,137954.0
2020-08-27 11:20:00,161.65,161.82,161.6,161.77,161932.0,141.14,141.2884,141.0963,141.2448,161932.0
2020-08-27 11:25:00,161.76,161.83,161.42,161.47,307236.0,141.236,141.2972,140.9392,140.9828,307236.0
2020-08-27 11:30:00,161.49,161.74,161.47,161.69,211680.0,141.0003,141.2186,140.9828,141.1749,211680.0
2020-08-27 11:35:00,161.68,161.72,161.62,161.71,188178.0,141.1662,141.2011,141.1138,141.1924,188178.0
2020-08-27 11:40:00,161.7,161.84,161.68,161.83,103458.0,141.1837,141.3059,141.1662,141.2972,103458.0
2020-08-27 11:45:00,161.83,162.01,161.8,161.9,175081.0,141.2972,141.4543,141.271,141.3583,175081.0
2020-08-27 11:50:00,161.91,161.94,161.84,161.88,95326.0,141.367,141.3932,141.3059,141.3408,95326.0
2020-08-27 11:55:00,161.89,161.91,161.8,161.84,70745.0,141.3495,141.367,141.271,141.3059,70745.0
2020-08-27 12:00:00,161.85,161.86,161.71,161.8,344223.0,141.3146,141.3234,141.1924,141.271,344223.0
2020-08-27 12:05:00,161.81,161.83,161.72,161.78,231403.0,141.2797,141.2972,141.2011,141.2535,231403.0
2020-08-27 12:10:00,161.79,161.94,161.78,161.92,96406.0,141.2622,141.3932,141.2535,141.3757,96406.0
2020-08-27 12:15:00,161.91,161.92,161.75,161.88,111874.0,141.367,141.3757,141.2273,141.3408,111874.0
2020-08-27 12:20:00,161.89,161.94,161.72,161.73,791463.0,141.3495,141.3932,141.2011,141.2098,791463.0
2020-08-27 12:25:00,161.73,161.8,161.65,161.75,76294.0,141.2098,141.271,141.14,141.2273,76294.0
2020-08-27 12:30:00,161.76,161.78,161.66,161.72,55674.0,141.236,141.2535,141.1487,141.2011,55674.0
2020-08-27 12:35:00,161.73,161.81,161.72,161.74,45366.0,141.2098,141.2797,141.2011,141.2186,45366.0
2020-08-27 12:40:00,161.73,161.79,161.59,161.63,87399.0,141.2098,141.2622,141.0876,141.1225,87399.0
2020-08-27 12:45:00,161.63,161.72,161.49,161.52,87420.0,141.1225,141.2011,141.0003,141.0265,87420.0
2020-08-27 12:50:00,161.53,161.65,161.46,161.59,104383.0,141.0352,141.14,140.9741,141.0876,104383.0
2020-08-27 12:55:00,161.6,161.63,161.5,161.57,119902.0,141.0963,141.1225,141.009,141.0701,119902.0
2020-08-27 13:00:00,161.56,161.86,161.48,161.75,295405.0,141.0614,141.3234,140.9916,141.2273,295405.0
2020-08-27 13:05:00,161.76,161.93,161.72,161.81,80137.0,141.236,141.3845,141.2011,141.2797,80137.0
2020-08-27 13:10:00,161.81,161.86,161.58,161.58,147979.0,141.2797,141.3234,141.0789,141.0789,147979.0
2020-08-27 13:15:00,161.59,161.76,161.59,161.63,40173.0,141.0876,141.236,141.0876,141.1225,40173.0
2020-08-27 13:20:00,161.62,161.72,161.53,161.57,69780.0,141.1138,141.2011,141.0352,141.0701,69780.0
2020-08-27 13:25:00,161.57,161.63,161.37,161.53,157728.0,141.0701,141.1225,140.8955,141.0352,157728.0
2020-08-27 13:30:00,161.52,161.75,161.51,161.71,72009.0,141.0265,141.2273,141.0178,141.1924,72009.0
2020-08-27 13:35:00,161.71,161.88,161.69,161.77,415431.0,141.1924,141.3408,141.1749,141.2448,415431.0
2020-08-27 13:40:00,161.77,161.8,161.73,161.74,45605.0,141.2448,141.271,141.2098,141.2186,45605.0
2020-08-27 13:45:00,161.73,161.8,161.61,161.62,111118.0,141.2098,141.271,141.1051,141.1138,111118.0
2020-08-27 13:50:00,161.63,161.74,161.62,161.72,173357.0,141.1225,141.2186,141.1138,141.2011,173357.0
2020-08-27 13:55:00,161.71,161.77,161.62,161.73,147837.0,141.1924,141.2448,141.1138,141.2098,147837.0
2020-08-27 14:00:00,161.72,161.76,161.59,161.76,68612.0,141.2011,141.236,141.0876,141.236,68612.0
2020-08-27 14:05:00,161.75,161.78,161.71,161.71,45925.0,141.2273,141.2535,141.1924,141.1924,45925.0
2020-08-27 14:10:00,161.71,161.72,161.58,161.61,40917.0,141.1924,141.2011,141.0789,141.1051,40917.0
2020-08-27 14:15:00,161.62,161.75,161.58,161.69,116098.0,141.1138,141.2273,141.0789,141.1749,116098.0
2020-08-27 14:20:00,161.68,161.74,161.62,161.68,162652.0,141.1662,141.2186,141.1138,141.1662,162652.0
2020-08-27 14:25:00,161.69,161.77,161.62,161.67,61830.0,141.1749,141.2448,141.1138,141.1575,61830.0
2020-08-27 14:30:00,161.67,161.69,161.45,161.53,130744.0,141.1575,141.1749,140.9654,141.0352,130744.0
2020-08-27 14:35:00,161.5,161.62,161.47,161.55,94613.0,141.009,141.1138,140.9828,141.0527,94613.0
2020-08-27 14:40:00,161.54,161.57,161.38,161.41,125017.0,141.044,141.0701,140.9043,140.9304,125017.0
2020-08-27 14:45:00,161.41,161.47,161.35,161.42,408397.0,140.9304,140.9828,140.8781,140.9392,408397.0
2020-08-27 14:50:00,161.42,161.42,161.36,161.4,55021.0,140.9392,140.9392,140.8868,140.9217,55021.0
2020-08-27 14:55:00,161.38,161.5,161.34,161.41,92483.0,140.9043,141.009,140.8693,140.9304,92483.0
2020-08-27 15:00:00,161.42,161.47,161.36,161.42,68182.0,140.9392,140.9828,140.8868,140.9392,68182.0
2020-08-27 15:05:00,161.42,161.48,161.37,161.41,81710.0,140.9392,140.9916,140.8955,140.9304,81710.0
2020-08-27 15:10:00,161.41,161.5,161.38,161.49,76668.0,140.9304,141.009,140.9043,141.0003,76668.0
2020-08-27 15:15:00,161.49,161.52,161.39,161.43,117733.0,141.0003,141.0265,140.913,140.9479,117733.0
2020-08-27 15:20:00,161.43,161.5,161.43,161.45,81272.0,140.9479,141.009,140.9479,140.9654,81272.0
2020-08-27 15:25:00,161.45,161.47,161.41,161.44,26655.0,140.9654,140.9828,140.9304,140.9566,26655.0
2020-08-27 15:30:00,161.44,161.48,161.36,161.37,116490.0,140.9566,140.9916,140.8868,140.8955,116490.0
2020-08-27 15:35:00,161.38,161.45,161.34,161.44,148267.0,140.9043,140.9654,140.8693,140.9566,148267.0
2020-08-27 15:40:00,161.45,161.46,161.35,161.36,135902.0,140.9654,140.9741,140.8781,140.8868,135902.0
2020-08-27 15:45:00,161.37,161.38,161.28,161.35,155870.0,140.8955,140.9043,140.8169,140.8781,155870.0
2020-08-27 15:50:00,161.36,161.37,161.22,161.27,821042.0,140.8868,140.8955,140.7646,140.8082,821042.0
2020-08-27 15:55:00,161.26,161.27,161.16,161.26,1255243.0,140.7995,140.8082,140.7122,140.7995,1255243.0
2020-08-28 09:30:00,161.8,162.05,161.7,161.83,223611.0,141.271,141.4892,141.1837,141.2972,223611.0
2020-08-28 09:35:00,161.85,162.01,161.82,161.9,191495.0,141.3146,141.4543,141.2884,141.3583,191495.0
2020-08-28 09:40:00,161.9,161.91,161.74,161.82,135855.0,141.3583,141.367,141.2186,141.2884,135855.0
2020-08-28 09:45:00,161.81,161.95,161.65,161.66,126153.0,141.2797,141.4019,141.14,141.1487,126153.0
2020-08-28 09:50:00,161.64,161.83,161.57,161.83,122761.0,141.1313,141.2972,141.0701,141.2972,122761.0
2020-08-28 09:55:00,161.82,161.91,161.74,161.79,86496.0,141.2884,141.367,141.2186,141.2622,86496.0
2020-08-28 10:00:00,161.78,161.84,161.72,161.82,128865.0,141.2535,141.3059,141.2011,141.2884,128865.0
2020-08-28 10:05:00,161.81,161.95,161.81,161.83,71630.0,141.2797,141.4019,141.2797,141.2972,71630.0
2020-08-28 10:10:00,161.84,161.95,161.8,161.95,51929.0,141.3059,141.4019,141.271,141.4019,51929.0
2020-08-28 10:15:00,161.93,161.94,161.81,161.84,43029.0,141.3845,141.3932,141.2797,141.3059,43029.0
2020-08-28 10:20:00,161.83,161.92,161.71,161.74,36927.0,141.2972,141.3757,141.1924,141.2186,36927.0
2020-08-28 10:25:00,161.74,162.03,161.74,161.99,192993.0,141.2186,141.4718,141.2186,141.4369,192993.0
2020-08-28 10:30:00,161.98,162.01,161.88,161.94,149536.0,141.4281,141.4543,141.3408,141.3932,149536.0
2020-08-28 10:35:00,161.94,161.95,161.84,161.86,93497.0,141.3932,141.4019,141.3059,141.3234,93497.0
2020-08-28 10:40:00,161.87,161.87,161.71,161.71,145516.0,141.3321,141.3321,141.1924,141.1924,145516.0
2020-08-28 10:45:00,161.72,161.75,161.65,161.67,53318.0,141.2011,141.2273,141.14,141.1575,53318.0
2020-08-28 10:50:00,161.67,161.71,161.62,161.64,83561.0,141.1575,141.1924,141.1138,141.1313,83561.0
2020-08-28 10:55:00,161.65,161.72,161.64,161.7,47646.0,141.14,141.2011,141.1313,141.1837,47646.0
2020-08-28 11:00:00,161.7,161.7,161.48,161.61,107538.0,141.1837,141.1837,140.9916,141.1051,107538.0
2020-08-28 11:05:00,161.63,161.73,161.58,161.63,70176.0,141.1225,141.2098,141.0789,141.1225,70176.0
2020-08-28 11:10:00,161.64,161.69,161.63,161.67,33926.0,141.1313,141.1749,141.1225,141.1575,33926.0
2020-08-28 11:15:00,161.67,161.73,161.64,161.69,41289.0,141.1575,141.2098,141.1313,141.1749,41289.0
2020-08-28 11:20:00,161.69,161.79,161.68,161.79,47087.0,141.1749,141.2622,141.1662,141.2622,47087.0
2020-08-28 11:25:00,161.79,161.88,161.77,161.83,71885.0,141.2622,141.3408,141.2448,141.2972,71885.0
2020-08-28 11:30:00,161.82,161.89,161.78,161.8,37512.0,141.2884,141.3495,141.2535,141.271,37512.0
2020-08-28 11:35:00,161.81,161.89,161.79,161.86,42590.0,141.2797,141.3495,141.2622,141.3234,42590.0
2020-08-28 11:40:00,161.85,161.88,161.8,161.81,46344.0,141.3146,141.3408,141.271,141.2797,46344.0
2020-08-28 11:45:00,161.81,161.83,161.71,161.76,24423.0,141.2797,141.2972,141.1924,141.236,24423.0
2020-08-28 11:50:00,161.77,161.82,161.71,161.81,30456.0,141.2448,141.2884,141.1924,141.2797,30456.0
2020-08-28 11:55:00,161.8,161.81,161.75,161.79,36239.0,141.271,141.2797,141.2273,141.2622,36239.0
2020-08-28 12:00:00,161.77,161.83,161.75,161.82,42430.0,141.2448,141.2972,141.2273,141.2884,42430.0
2020-08-28 12:05:00,161.8,161.83,161.72,161.78,29598.0,141.271,141.2972,141.2011,141.2535,29598.0
2020-08-28 12:10:00,161.79,161.86,161.79,161.83,101415.0,141.2622,141.3234,141.2622,141.2972,101415.0
2020-08-28 12:15:00,161.84,161.92,161.8,161.84,52267.0,141.3059,141.3757,141.271,141.3059,52267.0
2020-08-28 12:20:00,161.83,161.9,161.82,161.88,17621.0,141.2972,141.3583,141.2884,141.3408,17621.0
2020-08-28 12:25:00,161.88,161.9,161.83,161.84,55685.0,141.3408,141.3583,141.2972,141.3059,55685.0
2020-08-28 12:30:00,161.84,161.85,161.63,161.64,30385.0,141.3059,141.3146,141.1225,141.1313,30385.0
2020-08-28 12:35:00,161.63,161.65,161.5,161.51,54382.0,141.1225,141.14,141.009,141.0178,54382.0
2020-08-28 12:40:00,161.51,161.52,161.34,161.34,50035.0,141.0178,141.0265,140.8693,140.8693,50035.0
2020-08-28 12:45:00,161.33,161.39,161.28,161.29,49428.0,140.8606,140.913,140.8169,140.8257,49428.0
2020-08-28 12:50:00,161.29,161.33,161.16,161.17,61574.0,140.8257,140.8606,140.7122,140.7209,61574.0
2020-08-28 12:55:00,161.17,161.35,161.15,161.34,62450.0,140.7209,140.8781,140.7034,140.8693,62450.0
2020-08-28 13:00:00,161.33,161.38,161.26,161.3,47707.0,140.8606,140.9043,140.7995,140.8344,47707.0
2020-08-28 13:05:00,161.29,161.35,161.26,161.31,76668.0,140.8257,140.8781,140.7995,140.8431,76668.0
2020-08-28 13:10:00,161.3,161.32,161.17,161.22,43381.0,140.8344,140.8519,140.7209,140.7646,43381.0
2020-08-28 13:15:00,161.23,161.24,160.96,160.97,312592.0,140.7733,140.782,140.5375,140.5463,312592.0
2020-08-28 13:20:00,160.97,161.08,160.9,160.95,111247.0,140.5463,140.6423,140.4852,140.5288,111247.0
2020-08-28 13:25:00,160.94,161.03,160.93,161.01,38866.0,140.5201,140.5987,140.5114,140.5812,38866.0
2020-08-28 13:30:00,161.02,161.04,160.88,161.04,48109.0,140.5899,140.6074,140.4677,140.6074,48109.0
2020-08-28 13:35:00,161.03,161.04,160.86,160.89,52405.0,140.5987,140.6074,140.4502,140.4764,52405.0
2020-08-28 13:40:00,160.91,160.97,160.74,160.75,95341.0,140.4939,140.5463,140.3455,140.3542,95341.0
2020-08-28 13:45:00,160.75,160.77,160.66,160.69,56982.0,140.3542,140.3717,140.2756,140.3018,56982.0
2020-08-28 13:50:00,160.7,160.74,160.64,160.68,119509.0,140.3105,140.3455,140.2581,140.2931,119509.0
2020-08-28 13:55:00,160.68,160.9,160.68,160.9,149918.0,140.2931,140.4852,140.2931,140.4852,149918.0
2020-08-28 14:00:00,160.89,160.95,160.83,160.94,49075.0,140.4764,140.5288,140.424,140.5201,49075.0
2020-08-28 14:05:00,160.94,160.94,160.81,160.83,66909.0,140.5201,140.5201,140.4066,140.424,66909.0
2020-08-28 14:10:00,160.82,160.96,160.81,160.89,58995.0,140.4153,140.5375,140.4066,140.4764,58995.0
2020-08-28 14:15:00,160.89,161.09,160.88,161.06,93658.0,140.4764,140.6511,140.4677,140.6249,93658.0
2020-08-28 14:20:00,161.06,161.07,160.96,161.01,150153.0,140.6249,140.6336,140.5375,140.5812,150153.0
2020-08-28 14:25:00,161.01,161.06,160.98,161.05,34287.0,140.5812,140.6249,140.555,140.6161,34287.0
2020-08-28 14:30:00,161.05,161.05,160.93,160.99,30590.0,140.6161,140.6161,140.5114,140.5637,30590.0
2020-08-28 14:35:00,160.98,161.14,160.96,161.14,68788.0,140.555,140.6947,140.5375,140.6947,68788.0
2020-08-28 14:40:00,161.12,161.16,161.08,161.11,51136.0,140.6772,140.7122,140.6423,140.6685,51136.0
2020-08-28 14:45:00,161.13,161.17,161.09,161.17,53857.0,140.686,140.7209,140.6511,140.7209,53857.0
2020-08-28 14:50:00,161.17,161.18,161.1,161.12,42409.0,140.7209,140.7296,140.6598,140.6772,42409.0
2020-08-28 14:55:00,161.12,161.35,161.12,161.32,90500.0,140.6772,140.8781,140.6772,140.8519,90500.0
2020-08-28 15:00:00,161.31,161.42,161.27,161.3,101741.0,140.8431,140.9392,140.8082,140.8344,101741.0
2020-08-28 15:05:00,161.31,161.31,161.02,161.07,96688.0,140.8431,140.8431,140.5899,140.6336,96688.0
2020-08-28 15:10:00,161.06,161.06,160.96,160.97,62581.0,140.6249,140.6249,140.5375,140.5463,62581.0
2020-08-28 15:15:00,160.96,161.02,160.91,160.94,81166.0,140.5375,140.5899,140.4939,140.5201,81166.0
2020-08-28 15:20:00,160.93,160.97,160.88,160.96,199040.0,140.5114,140.5463,140.4677,140.5375,199040.0
2020-08-28 15:25:00,160.97,161.0,160.87,160.91,94180.0,140.5463,140.5725,140.459,140.4939,94180.0
2020-08-28 15:30:00,160.9,160.99,160.9,160.99,310733.0,140.4852,140.5637,140.4852,140.5637,310733.0
2020-08-28 15:35:00,160.98,161.01,160.9,160.92,203550.0,140.555,140.5812,140.4852,140.5026,203550.0
2020-08-28 15:40:00,160.92,160.97,160.89,160.94,108825.0,140.5026,140.5463,140.4764,140.5201,108825.0
2020-08-28 15:45:00,160.95,160.99,160.87,160.97,103062.0,140.5288,140.5637,140.459,140.5463,103062.0
2020-08-28 15:50:00,160.97,161.18,160.96,161.17,136540.0,140.5463,140.7296,140.5375,140.7209,136540.0
2020-08-28 15:55:00,161.17,161.19,161.11,161.16,402087.0,140.7209,140.7384,140.6685,140.7122,402087.0
2020-08-31 09:30:00,161.62,161.8,161.56,161.8,161447.0,141.1138,141.271,141.0614,141.271,161447.0
2020-08-31 09:35:00,161.77,161.83,161.59,161.61,109269.0,141.2448,141.2972,141.0876,141.1051,109269.0
2020-08-31 09:40:00,161.62,161.73,161.59,161.73,79963.0,141.1138,141.2098,141.0876,141.2098,79963.0
2020-08-31 09:45:00,161.73,161.83,161.68,161.75,62846.0,141.2098,141.2972,141.1662,141.2273,62846.0
2020-08-31 09:50:00,161.77,161.97,161.74,161.96,105356.0,141.2448,141.4194,141.2186,141.4107,105356.0
2020-08-31 09:55:00,161.95,161.99,161.84,161.86,98350.0,141.4019,141.4369,141.3059,141.3234,98350.0
2020-08-31 10:00:00,161.86,161.98,161.82,161.97,55529.0,141.3234,141.4281,141.2884,141.4194,55529.0
2020-08-31 10:05:00,161.96,162.09,161.95,162.05,24954.0,141.4107,141.5242,141.4019,141.4892,24954.0
2020-08-31 10:10:00,162.03,162.09,161.97,162.09,49073.0,141.4718,141.5242,141.4194,141.5242,49073.0
2020-08-31 10:15:00,162.08,162.15,162.04,162.1,197285.0,141.5154,141.5766,141.4805,141.5329,197285.0
2020-08-31 10:20:00,162.11,162.31,162.1,162.3,92686.0,141.5416,141.7163,141.5329,141.7075,92686.0
2020-08-31 10:25:00,162.3,162.41,162.28,162.39,88197.0,141.7075,141.8036,141.6901,141.7861,88197.0
2020-08-31 10:30:00,162.38,162.39,162.2,162.34,100129.0,141.7774,141.7861,141.6202,141.7425,100129.0
2020-08-31 10:35:00,162.36,162.4,162.1,162.14,70288.0,141.7599,141.7948,141.5329,141.5678,70288.0
2020-08-31 10:40:00,162.14,162.15,162.07,162.08,63594.0,141.5678,141.5766,141.5067,141.5154,63594.0
2020-08-31 10:45:00,162.08,162.08,161.94,161.99,125795.0,141.5154,141.5154,141.3932,141.4369,125795.0
2020-08-31 10:50:00,162.0,162.07,161.95,162.04,155448.0,141.4456,141.5067,141.4019,141.4805,155448.0
2020-08-31 10:55:00,162.05,162.16,162.04,162.08,84977.0,141.4892,141.5853,141.4805,141.5154,84977.0
2020-08-31 11:00:00,162.07,162.22,162.02,162.21,29516.0,141.5067,141.6377,141.4631,141.6289,29516.0
2020-08-31 11:05:00,162.22,162.34,162.2,162.32,78544.0,141.6377,141.7425,141.6202,141.725,78544.0
2020-08-31 11:10:00,162.32,162.45,162.32,162.43,73114.0,141.725,141.8385,141.725,141.821,73114.0
2020-08-31 11:15:00,162.43,162.5,162.39,162.44,75635.0,141.821,141.8822,141.7861,141.8298,75635.0
2020-08-31 11:20:00,162.44,162.5,162.41,162.44,63201.0,141.8298,141.8822,141.8036,141.8298,63201.0
2020-08-31 11:25:00,162.43,162.57,162.34,162.54,173790.0,141.821,141.9433,141.7425,141.9171,173790.0
2020-08-31 11:30:00,162.52,162.59,162.45,162.49,50744.0,141.8996,141.9607,141.8385,141.8734,50744.0
2020-08-31 11:35:00,162.49,162.5,162.4,162.48,326565.0,141.8734,141.8822,141.7948,141.8647,326565.0
2020-08-31 11:40:00,162.47,162.48,162.4,162.44,26726.0,141.856,141.8647,141.7948,141.8298,26726.0
2020-08-31 11:45:00,162.45,162.5,162.38,162.4,47246.0,141.8385,141.8822,141.7774,141.7948,47246.0
2020-08-31 11:50:00,162.4,162.5,162.39,162.5,21347.0,141.7948,141.8822,141.7861,141.8822,21347.0
2020-08-31 11:55:00,162.5,162.58,162.46,162.47,72364.0,141.8822,141.952,141.8472,141.856,72364.0
2020-08-31 12:00:00,162.46,162.76,162.46,162.74,119245.0,141.8472,142.1092,141.8472,142.0917,119245.0
2020-08-31 12:05:00,162.74,162.84,162.7,162.82,71673.0,142.0917,142.179,142.0568,142.1615,71673.0
2020-08-31 12:10:00,162.83,162.92,162.8,162.87,81122.0,142.1703,142.2489,142.1441,142.2052,81122.0
2020-08-31 12:15:00,162.85,162.91,162.67,162.75,59886.0,142.1877,142.2401,142.0306,142.1004,59886.0
2020-08-31 12:20:00,162.75,162.77,162.65,162.75,57187.0,142.1004,142.1179,142.0131,142.1004,57187.0
2020-08-31 12:25:00,162.75,162.8,162.68,162.73,74568.0,142.1004,142.1441,142.0393,142.083,74568.0
2020-08-31 12:30:00,162.74,162.79,162.69,162.77,28558.0,142.0917,142.1354,142.048,142.1179,28558.0
2020-08-31 12:35:00,162.77,162.88,162.76,162.83,60235.0,142.1179,142.2139,142.1092,142.1703,60235.0
2020-08-31 12:40:00,162.83,162.85,162.77,162.79,60846.0,142.1703,142.1877,142.1179,142.1354,60846.0
2020-08-31 12:45:00,162.8,162.85,162.77,162.83,40626.0,142.1441,142.1877,142.1179,142.1703,40626.0
2020-08-31 12:50:00,162.84,162.85,162.73,162.78,39807.0,142.179,142.1877,142.083,142.1266,39807.0
2020-08-31 12:55:00,162.78,162.83,162.72,162.83,65351.0,142.1266,142.1703,142.0742,142.1703,65351.0
2020-08-31 13:00:00,162.84,162.86,162.78,162.84,74625.0,142.179,142.1965,142.1266,142.179,74625.0
2020-08-31 13:05:00,162.83,162.86,162.82,162.83,37768.0,142.1703,142.1965,142.1615,142.1703,37768.0
2020-08-31 13:10:00,162.81,162.89,162.79,162.85,54022.0,142.1528,142.2227,142.1354,142.1877,54022.0
2020-08-31 13:15:00,162.87,162.93,162.86,162.89,27376.0,142.2052,142.2576,142.1965,142.2227,27376.0
2020-08-31 13:20:00,162.89,162.95,162.89,162.95,34096.0,142.2227,142.2751,142.2227,142.2751,34096.0
2020-08-31 13:25:00,162.94,162.97,162.91,162.91,55649.0,142.2663,142.2925,142.2401,142.2401,55649.0
2020-08-31 13:30:00,162.92,162.92,162.82,162.9,60869.0,142.2489,142.2489,142.1615,142.2314,60869.0
2020-08-31 13:35:00,162.9,162.94,162.87,162.91,35335.0,142.2314,142.2663,142.2052,142.2401,35335.0
2020-08-31 13:40:00,162.91,162.93,162.81,162.88,41004.0,142.2401,142.2576,142.1528,142.2139,41004.0
2020-08-31 13:45:00,162.88,162.92,162.86,162.9,58848.0,142.2139,142.2489,142.1965,142.2314,58848.0
2020-08-31 13:50:00,162.89,162.97,162.87,162.97,29061.0,142.2227,142.2925,142.2052,142.2925,29061.0
2020-08-31 13:55:00,162.98,162.99,162.95,162.98,116185.0,142.3012,142.31,142.2751,142.3012,116185.0
2020-08-31 14:00:00,162.97,162.97,162.63,162.69,218635.0,142.2925,142.2925,141.9957,142.048,218635.0
2020-08-31 14:05:00,162.69,162.87,162.68,162.82,94715.0,142.048,142.2052,142.0393,142.1615,94715.0
2020-08-31 14:10:00,162.81,162.85,162.78,162.82,53300.0,142.1528,142.1877,142.1266,142.1615,53300.0
2020-08-31 14:15:00,162.81,162.87,162.8,162.83,57439.0,142.1528,142.2052,142.1441,142.1703,57439.0
2020-08-31 14:20:00,162.81,162.86,162.79,162.8,97626.0,142.1528,142.1965,142.1354,142.1441,97626.0
2020-08-31 14:25:00,162.79,162.81,162.75,162.76,56805.0,142.1354,142.1528,142.1004,142.1092,56805.0
2020-08-31 14:30:00,162.76,162.78,162.58,162.61,246938.0,142.1092,142.1266,141.952,141.9782,246938.0
2020-08-31 14:35:00,162.61,162.62,162.11,162.14,174218.0,141.9782,141.9869,141.5416,141.5678,174218.0
2020-08-31 14:40:00,162.14,162.21,161.85,161.89,167155.0,141.5678,141.6289,141.3146,141.3495,167155.0
2020-08-31 14:45:00,161.9,162.07,161.62,162.06,296455.0,141.3583,141.5067,141.1138,141.498,296455.0
2020-08-31 14:50:00,162.04,162.51,162.01,162.5,295941.0,141.4805,141.8909,141.4543,141.8822,295941.0
2020-08-31 14:55:00,162.5,163.21,162.47,163.14,933301.0,141.8822,142.5021,141.856,142.4409,933301.0
2020-08-31 15:00:00,163.14,163.25,163.0,163.19,513864.0,142.4409,142.537,142.3187,142.4846,513864.0
2020-08-31 15:05:00,163.18,163.19,162.88,163.13,210074.0,142.4759,142.4846,142.2139,142.4322,210074.0
2020-08-31 15:10:00,163.14,163.15,162.65,162.66,219181.0,142.4409,142.4497,142.0131,142.0219,219181.0
2020-08-31 15:15:00,162.66,162.7,162.37,162.47,257765.0,142.0219,142.0568,141.7686,141.856,257765.0
2020-08-31 15:20:00,162.47,162.48,162.14,162.15,144053.0,141.856,141.8647,141.5678,141.5766,144053.0
2020-08-31 15:25:00,162.15,162.21,161.97,162.05,192334.0,141.5766,141.6289,141.4194,141.4892,192334.0
2020-08-31 15:30:00,162.04,162.49,162.03,162.25,205962.0,141.4805,141.8734,141.4718,141.6639,205962.0
2020-08-31 15:35:00,162.25,162.32,162.08,162.09,257550.0,141.6639,141.725,141.5154,141.5242,257550.0
2020-08-31 15:40:00,162.1,162.25,162.06,162.17,136640.0,141.5329,141.6639,141.498,141.594,136640.0
2020-08-31 15:45:00,162.16,162.38,162.16,162.27,161009.0,141.5853,141.7774,141.5853,141.6813,161009.0
2020-08-31 15:50:00,162.28,162.32,162.18,162.25,191422.0,141.6901,141.725,141.6028,141.6639,191422.0
2020-08-31 15:55:00,162.25,162.26,162.05,162.12,511744.0,141.6639,141.6726,141.4892,141.5504,511744.0
2020-09-01 09:30:00,161.76,161.82,161.66,161.78,130686.0,141.3937,141.4462,141.3063,141.4112,130686.0
2020-09-01 09:35:00,161.79,161.9,161.62,161.63,98633.0,141.4199,141.5161,141.2713,141.2801,98633.0
2020-09-01 09:40:00,161.64,161.69,161.56,161.69,66408.0,141.2888,141.3325,141.2189,141.3325,66408.0
2020-09-01 09:45:00,161.69,161.85,161.62,161.78,66500.0,141.3325,141.4724,141.2713,141.4112,66500.0
2020-09-01 09:50:00,161.79,161.95,161.77,161.83,103408.0,141.4199,141.5598,141.4024,141.4549,103408.0
2020-09-01 09:55:00,161.82,161.91,161.79,161.88,60764.0,141.4462,141.5248,141.4199,141.4986,60764.0
2020-09-01 10:00:00,161.88,161.88,161.18,161.37,294973.0,141.4986,141.4986,140.8867,141.0528,294973.0
2020-09-01 10:05:00,161.38,161.69,161.35,161.66,147241.0,141.0615,141.3325,141.0353,141.3063,147241.0
2020-09-01 10:10:00,161.64,161.67,161.52,161.61,86180.0,141.2888,141.315,141.1839,141.2626,86180.0
2020-09-01 10:15:00,161.6,161.6,161.4,161.41,98629.0,141.2539,141.2539,141.079,141.0878,98629.0
2020-09-01 10:20:00,161.4,161.54,161.38,161.51,110087.0,141.079,141.2014,141.0615,141.1752,110087.0
2020-09-01 10:25:00,161.49,161.53,161.36,161.37,107210.0,141.1577,141.1927,141.0441,141.0528,107210.0
2020-09-01 10:30:00,161.38,161.74,161.34,161.69,106517.0,141.0615,141.3762,141.0266,141.3325,106517.0
2020-09-01 10:35:00,161.69,161.85,161.64,161.77,79859.0,141.3325,141.4724,141.2888,141.4024,79859.0
2020-09-01 10:40:00,161.75,161.78,161.59,161.75,64660.0,141.385,141.4112,141.2451,141.385,64660.0
2020-09-01 10:45:00,161.76,161.95,161.67,161.94,72880.0,141.3937,141.5598,141.315,141.551,72880.0
2020-09-01 10:50:00,161.94,162.25,161.92,162.05,140039.0,141.551,141.822,141.5336,141.6472,140039.0
2020-09-01 10:55:00,162.05,162.13,161.9,161.93,64538.0,141.6472,141.7171,141.5161,141.5423,64538.0
2020-09-01 11:00:00,161.94,162.08,161.85,162.02,38010.0,141.551,141.6734,141.4724,141.621,38010.0
2020-09-01 11:05:00,162.01,162.05,161.89,161.9,36593.0,141.6122,141.6472,141.5073,141.5161,36593.0
2020-09-01 11:10:00,161.91,162.11,161.91,162.1,68809.0,141.5248,141.6996,141.5248,141.6909,68809.0
2020-09-01 11:15:00,162.1,162.21,162.09,162.12,62668.0,141.6909,141.787,141.6822,141.7084,62668.0
2020-09-01 11:20:00,162.11,162.36,162.11,162.31,94995.0,141.6996,141.9182,141.6996,141.8745,94995.0
2020-09-01 11:25:00,162.29,162.47,162.25,162.32,75140.0,141.857,142.0143,141.822,141.8832,75140.0
2020-09-01 11:30:00,162.3,162.4,162.24,162.34,50708.0,141.8657,141.9531,141.8133,141.9007,50708.0
2020-09-01 11:35:00,162.33,162.43,162.29,162.36,50470.0,141.8919,141.9793,141.857,141.9182,50470.0
2020-09-01 11:40:00,162.35,162.65,162.34,162.58,109030.0,141.9094,142.1717,141.9007,142.1105,109030.0
2020-09-01 11:45:00,162.58,162.59,162.44,162.47,33357.0,142.1105,142.1192,141.9881,142.0143,33357.0
2020-09-01 11:50:00,162.48,162.51,162.45,162.5,52918.0,142.0231,142.0493,141.9968,142.0405,52918.0
2020-09-01 11:55:00,162.5,162.69,162.48,162.69,35550.0,142.0405,142.2066,142.0231,142.2066,35550.0
2020-09-01 12:00:00,162.67,162.67,162.52,162.55,28168.0,142.1891,142.1891,142.058,142.0842,28168.0
2020-09-01 12:05:00,162.56,162.66,162.54,162.66,27872.0,142.093,142.1804,142.0755,142.1804,27872.0
2020-09-01 12:10:00,162.67,162.77,162.64,162.67,49910.0,142.1891,142.2765,142.1629,142.1891,49910.0
2020-09-01 12:15:00,162.66,162.68,162.59,162.65,58415.0,142.1804,142.1979,142.1192,142.1717,58415.0
2020-09-01 12:20:00,162.65,162.67,162.62,162.63,18919.0,142.1717,142.1891,142.1454,142.1542,18919.0
2020-09-01 12:25:00,162.62,162.66,162.61,162.66,24143.0,142.1454,142.1804,142.1367,142.1804,24143.0
2020-09-01 12:30:00,162.66,162.67,162.54,162.61,66721.0,142.1804,142.1891,142.0755,142.1367,66721.0
2020-09-01 12:35:00,162.6,162.66,162.58,162.64,42536.0,142.1279,142.1804,142.1105,142.1629,42536.0
2020-09-01 12:40:00,162.63,162.7,162.61,162.66,21091.0,142.1542,142.2154,142.1367,142.1804,21091.0
2020-09-01 12:45:00,162.66,162.66,162.51,162.56,135779.0,142.1804,142.1804,142.0493,142.093,135779.0
2020-09-01 12:50:00,162.56,162.71,162.53,162.68,45576.0,142.093,142.2241,142.0668,142.1979,45576.0
2020-09-01 12:55:00,162.68,162.68,162.55,162.55,18546.0,142.1979,142.1979,142.0842,142.0842,18546.0
2020-09-01 13:00:00,162.54,162.61,162.52,162.59,25128.0,142.0755,142.1367,142.058,142.1192,25128.0
2020-09-01 13:05:00,162.59,162.59,162.54,162.55,17689.0,142.1192,142.1192,142.0755,142.0842,17689.0
2020-09-01 13:10:00,162.55,162.61,162.54,162.58,21022.0,142.0842,142.1367,142.0755,142.1105,21022.0
2020-09-01 13:15:00,162.6,162.73,162.59,162.72,20018.0,142.1279,142.2416,142.1192,142.2328,20018.0
2020-09-01 13:20:00,162.74,163.3,162.73,163.18,175132.0,142.2503,142.7398,142.2416,142.6349,175132.0
2020-09-01 13:25:00,163.19,163.68,163.14,163.6,255578.0,142.6437,143.072,142.6,143.002,255578.0
2020-09-01 13:30:00,163.59,163.62,163.3,163.33,200782.0,142.9933,143.0195,142.7398,142.766,200782.0
2020-09-01 13:35:00,163.33,163.47,163.32,163.42,81052.0,142.766,142.8884,142.7573,142.8447,81052.0
2020-09-01 13:40:00,163.41,163.43,163.31,163.32,49672.0,142.836,142.8534,142.7486,142.7573,49672.0
2020-09-01 13:45:00,163.35,163.46,163.35,163.46,74572.0,142.7835,142.8797,142.7835,142.8797,74572.0
2020-09-01 13:50:00,163.45,163.65,163.4,163.62,116993.0,142.8709,143.0457,142.8272,143.0195,116993.0
2020-09-01 13:55:00,163.61,163.62,163.45,163.53,84299.0,143.0108,143.0195,142.8709,142.9409,84299.0
2020-09-01 14:00:00,163.52,163.55,163.44,163.49,52573.0,142.9321,142.9583,142.8622,142.9059,52573.0
2020-09-01 14:05:00,163.5,163.61,163.48,163.53,56091.0,142.9146,143.0108,142.8972,142.9409,56091.0
2020-09-01 14:10:00,163.53,163.68,163.53,163.64,74527.0,142.9409,143.072,142.9409,143.037,74527.0
2020-09-01 14:15:00,163.64,163.89,163.62,163.89,117897.0,143.037,143.2555,143.0195,143.2555,117897.0
2020-09-01 14:20:00,163.89,163.93,163.77,163.8,94538.0,143.2555,143.2905,143.1506,143.1769,94538.0
2020-09-01 14:25:00,163.81,163.91,163.75,163.77,105254.0,143.1856,143.273,143.1332,143.1506,105254.0
2020-09-01 14:30:00,163.78,163.78,163.6,163.67,130748.0,143.1594,143.1594,143.002,143.0632,130748.0
2020-09-01 14:35:00,163.67,163.75,163.64,163.74,82483.0,143.0632,143.1332,143.037,143.1244,82483.0
2020-09-01 14:40:00,163.72,163.8,163.66,163.76,90072.0,143.1069,143.1769,143.0545,143.1419,90072.0
2020-09-01 14:45:00,163.78,163.86,163.64,163.65,109713.0,143.1594,143.2293,143.037,143.0457,109713.0
2020-09-01 14:50:00,163.66,164.07,163.66,164.07,97536.0,143.0545,143.4129,143.0545,143.4129,97536.0
2020-09-01 14:55:00,164.06,164.07,163.82,163.98,131314.0,143.4041,143.4129,143.1943,143.3342,131314.0
2020-09-01 15:00:00,163.99,164.04,163.85,164.02,93650.0,143.3429,143.3866,143.2206,143.3692,93650.0
2020-09-01 15:05:00,164.0,164.0,163.86,163.88,18217.0,143.3517,143.3517,143.2293,143.2468,18217.0
2020-09-01 15:10:00,163.89,164.04,163.85,164.0,61292.0,143.2555,143.3866,143.2206,143.3517,61292.0
2020-09-01 15:15:00,163.99,164.01,163.87,163.92,63942.0,143.3429,143.3604,143.238,143.2818,63942.0
2020-09-01 15:20:00,163.92,163.96,163.9,163.95,69109.0,143.2818,143.3167,143.2643,143.308,69109.0
2020-09-01 15:25:00,163.95,163.96,163.87,163.89,49626.0,143.308,143.3167,143.238,143.2555,49626.0
2020-09-01 15:30:00,163.9,164.01,163.88,163.94,38027.0,143.2643,143.3604,143.2468,143.2992,38027.0
2020-09-01 15:35:00,163.93,163.95,163.81,163.82,116406.0,143.2905,143.308,143.1856,143.1943,116406.0
2020-09-01 15:40:00,163.82,163.88,163.81,163.83,96936.0,143.1943,143.2468,143.1856,143.2031,96936.0
2020-09-01 15:45:00,163.83,163.93,163.83,163.85,135380.0,143.2031,143.2905,143.2031,143.2206,135380.0
2020-09-01 15:50:00,163.84,163.85,163.73,163.78,332013.0,143.2118,143.2206,143.1157,143.1594,332013.0
2020-09-01 15:55:00,163.78,163.91,163.77,163.91,537745.0,143.1594,143.273,143.1506,143.273,537745.0
2020-09-02 09:30:00,163.51,163.76,163.51,163.71,161816.0,142.9234,143.1419,142.9234,143.0982,161816.0
2020-09-02 09:35:00,163.73,163.75,163.49,163.5,109719.0,143.1157,143.1332,142.9059,142.9146,109719.0
2020-09-02 09:40:00,163.5,163.76,163.49,163.71,82785.0,142.9146,143.1419,142.9059,143.0982,82785.0
2020-09-02 09:45:00,163.71,163.91,163.67,163.89,106613.0,143.0982,143.273,143.0632,143.2555,106613.0
2020-09-02 09:50:00,163.88,163.93,163.78,163.91,170558.0,143.2468,143.2905,143.1594,143.273,170558.0
2020-09-02 09:55:00,163.92,164.37,163.84,164.37,201112.0,143.2818,143.6751,143.2118,143.6751,201112.0
2020-09-02 10:00:00,164.34,164.49,164.2,164.27,232375.0,143.6489,143.78,143.5265,143.5877,232375.0
2020-09-02 10:05:00,164.27,164.51,164.21,164.51,229547.0,143.5877,143.7975,143.5352,143.7975,229547.0
2020-09-02 10:10:00,164.51,164.54,164.44,164.46,174664.0,143.7975,143.8237,143.7363,143.7538,174664.0
2020-09-02 10:15:00,164.46,164.46,164.28,164.39,148512.0,143.7538,143.7538,143.5964,143.6926,148512.0
2020-09-02 10:20:00,164.39,164.42,164.28,164.35,125193.0,143.6926,143.7188,143.5964,143.6576,125193.0
2020-09-02 10:25:00,164.35,164.36,164.21,164.26,138794.0,143.6576,143.6664,143.5352,143.5789,138794.0
2020-09-02 10:30:00,164.25,164.32,164.07,164.11,283133.0,143.5702,143.6314,143.4129,143.4478,283133.0
2020-09-02 10:35:00,164.11,164.28,164.11,164.2,96832.0,143.4478,143.5964,143.4478,143.5265,96832.0
2020-09-02 10:40:00,164.2,164.52,164.18,164.51,150882.0,143.5265,143.8062,143.509,143.7975,150882.0
2020-09-02 10:45:00,164.51,164.56,164.4,164.46,125451.0,143.7975,143.8412,143.7013,143.7538,125451.0
2020-09-02 10:50:00,164.46,164.54,164.37,164.5,61771.0,143.7538,143.8237,143.6751,143.7887,61771.0
2020-09-02 10:55:00,164.51,164.65,164.48,164.65,49256.0,143.7975,143.9198,143.7712,143.9198,49256.0
2020-09-02 11:00:00,164.65,164.7,164.59,164.67,104782.0,143.9198,143.9635,143.8674,143.9373,104782.0
2020-09-02 11:05:00,164.69,164.77,164.68,164.71,69046.0,143.9548,144.0247,143.9461,143.9723,69046.0
2020-09-02 11:10:00,164.72,164.79,164.66,164.71,47504.0,143.981,144.0422,143.9286,143.9723,47504.0
2020-09-02 11:15:00,164.72,165.1,164.72,165.04,208298.0,143.981,144.3132,143.981,144.2607,208298.0
2020-09-02 11:20:00,165.05,165.31,165.01,165.23,104980.0,144.2695,144.4967,144.2345,144.4268,104980.0
2020-09-02 11:25:00,165.22,165.27,165.13,165.18,151665.0,144.4181,144.4618,144.3394,144.3831,151665.0
2020-09-02 11:30:00,165.18,165.27,165.17,165.18,105820.0,144.3831,144.4618,144.3744,144.3831,105820.0
2020-09-02 11:35:00,165.18,165.26,165.17,165.25,100334.0,144.3831,144.453,144.3744,144.4443,100334.0
2020-09-02 11:40:00,165.26,165.5,165.25,165.5,247782.0,144.453,144.6628,144.4443,144.6628,247782.0
2020-09-02 11:45:00,165.5,165.55,165.4,165.4,115303.0,144.6628,144.7065,144.5754,144.5754,115303.0
2020-09-02 11:50:00,165.41,165.48,165.38,165.42,141625.0,144.5842,144.6453,144.5579,144.5929,141625.0
2020-09-02 11:55:00,165.41,165.44,165.2,165.29,130210.0,144.5842,144.6104,144.4006,144.4793,130210.0
2020-09-02 12:00:00,165.31,165.38,165.22,165.25,88162.0,144.4967,144.5579,144.4181,144.4443,88162.0
2020-09-02 12:05:00,165.25,165.26,165.19,165.25,55563.0,144.4443,144.453,144.3919,144.4443,55563.0
2020-09-02 12:10:00,165.26,165.29,165.07,165.1,51894.0,144.453,144.4793,144.287,144.3132,51894.0
2020-09-02 12:15:00,165.08,165.16,165.05,165.08,114168.0,144.2957,144.3656,144.2695,144.2957,114168.0
2020-09-02 12:20:00,165.08,165.2,164.98,165.17,74116.0,144.2957,144.4006,144.2083,144.3744,74116.0
2020-09-02 12:25:00,165.17,165.22,165.11,165.13,110032.0,144.3744,144.4181,144.3219,144.3394,110032.0
2020-09-02 12:30:00,165.11,165.12,165.01,165.11,119312.0,144.3219,144.3307,144.2345,144.3219,119312.0
2020-09-02 12:35:00,165.1,165.14,165.07,165.07,78072.0,144.3132,144.3481,144.287,144.287,78072.0
2020-09-02 12:40:00,165.08,165.1,164.96,164.97,90255.0,144.2957,144.3132,144.1908,144.1996,90255.0
2020-09-02 12:45:00,164.97,165.07,164.95,165.02,55938.0,144.1996,144.287,144.1821,144.2433,55938.0
2020-09-02 12:50:00,165.03,165.04,164.95,164.96,108723.0,144.252,144.2607,144.1821,144.1908,108723.0
2020-09-02 12:55:00,164.97,165.09,164.97,165.06,48736.0,144.1996,144.3044,144.1996,144.2782,48736.0
2020-09-02 13:00:00,165.06,165.21,165.05,165.18,52614.0,144.2782,144.4093,144.2695,144.3831,52614.0
2020-09-02 13:05:00,165.18,165.21,165.12,165.21,58784.0,144.3831,144.4093,144.3307,144.4093,58784.0
2020-09-02 13:10:00,165.2,165.32,165.17,165.31,132706.0,144.4006,144.5055,144.3744,144.4967,132706.0
2020-09-02 13:15:00,165.31,165.34,165.12,165.17,92886.0,144.4967,144.523,144.3307,144.3744,92886.0
2020-09-02 13:20:00,165.17,165.19,165.15,165.19,39008.0,144.3744,144.3919,144.3569,144.3919,39008.0
2020-09-02 13:25:00,165.19,165.33,165.19,165.33,25038.0,144.3919,144.5142,144.3919,144.5142,25038.0
2020-09-02 13:30:00,165.32,165.37,165.29,165.34,99035.0,144.5055,144.5492,144.4793,144.523,99035.0
2020-09-02 13:35:00,165.33,165.34,165.26,165.27,30504.0,144.5142,144.523,144.453,144.4618,30504.0
2020-09-02 13:40:00,165.28,165.39,165.26,165.37,131429.0,144.4705,144.5667,144.453,144.5492,131429.0
2020-09-02 13:45:00,165.37,165.43,165.31,165.38,100770.0,144.5492,144.6016,144.4967,144.5579,100770.0
2020-09-02 13:50:00,165.38,165.47,165.36,165.47,35573.0,144.5579,144.6366,144.5405,144.6366,35573.0
2020-09-02 13:55:00,165.45,165.53,165.36,165.38,88910.0,144.6191,144.689,144.5405,144.5579,88910.0
2020-09-02 14:00:00,165.37,165.39,165.33,165.35,102280.0,144.5492,144.5667,144.5142,144.5317,102280.0
2020-09-02 14:05:00,165.35,165.48,165.35,165.4,160522.0,144.5317,144.6453,144.5317,144.5754,160522.0
2020-09-02 14:10:00,165.4,165.43,165.28,165.29,45377.0,144.5754,144.6016,144.4705,144.4793,45377.0
2020-09-02 14:15:00,165.28,165.53,165.28,165.52,77522.0,144.4705,144.689,144.4705,144.6803,77522.0
2020-09-02 14:20:00,165.51,165.51,165.42,165.45,108163.0,144.6716,144.6716,144.5929,144.6191,108163.0
2020-09-02 14:25:00,165.46,165.49,165.4,165.46,62821.0,144.6279,144.6541,144.5754,144.6279,62821.0
2020-09-02 14:30:00,165.46,165.49,165.39,165.49,87866.0,144.6279,144.6541,144.5667,144.6541,87866.0
2020-09-02 14:35:00,165.49,165.54,165.44,165.52,63358.0,144.6541,144.6978,144.6104,144.6803,63358.0
2020-09-02 14:40:00,165.52,165.56,165.35,165.4,114358.0,144.6803,144.7153,144.5317,144.5754,114358.0
2020-09-02 14:45:00,165.4,165.5,165.39,165.48,112961.0,144.5754,144.6628,144.5667,144.6453,112961.0
2020-09-02 14:50:00,165.47,165.53,165.34,165.39,173183.0,144.6366,144.689,144.523,144.5667,173183.0
2020-09-02 14:55:00,165.38,165.53,165.37,165.47,106059.0,144.5579,144.689,144.5492,144.6366,106059.0
2020-09-02 15:00:00,165.46,165.46,165.32,165.36,78899.0,144.6279,144.6279,144.5055,144.5405,78899.0
2020-09-02 15:05:00,165.37,165.41,165.33,165.35,211321.0,144.5492,144.5842,144.5142,144.5317,211321.0
2020-09-02 15:10:00,165.34,165.41,165.28,165.41,172638.0,144.523,144.5842,144.4705,144.5842,172638.0
2020-09-02 15:15:00,165.4,165.41,165.31,165.32,48402.0,144.5754,144.5842,144.4967,144.5055,48402.0
2020-09-02 15:20:00,165.32,165.34,165.24,165.28,98499.0,144.5055,144.523,144.4356,144.4705,98499.0
2020-09-02 15:25:00,165.28,165.29,165.23,165.27,169296.0,144.4705,144.4793,144.4268,144.4618,169296.0
2020-09-02 15:30:00,165.27,165.29,165.23,165.25,102882.0,144.4618,144.4793,144.4268,144.4443,102882.0
2020-09-02 15:35:00,165.25,165.29,165.23,165.28,94493.0,144.4443,144.4793,144.4268,144.4705,94493.0
2020-09-02 15:40:00,165.28,165.31,165.25,165.31,111175.0,144.4705,144.4967,144.4443,144.4967,111175.0
2020-09-02 15:45:00,165.32,165.35,165.26,165.28,118411.0,144.5055,144.5317,144.453,144.4705,118411.0
2020-09-02 15:50:00,165.28,165.46,165.27,165.39,1060186.0,144.4705,144.6279,144.4618,144.5667,1060186.0
2020-09-02 15:55:00,165.39,165.48,165.36,165.43,584058.0,144.5667,144.6453,144.5405,144.6016,584058.0
2020-09-03 09:30:00,165.73,165.8,165.63,165.78,120417.0,144.8639,144.9251,144.7765,144.9076,120417.0
2020-09-03 09:35:00,165.78,165.8,165.7,165.7,73787.0,144.9076,144.9251,144.8376,144.8376,73787.0
2020-09-03 09:40:00,165.7,165.74,165.58,165.6,99256.0,144.8376,144.8726,144.7328,144.7502,99256.0
2020-09-03 09:45:00,165.6,165.62,165.44,165.44,165227.0,144.7502,144.7677,144.6104,144.6104,165227.0
2020-09-03 09:50:00,165.44,165.7,165.44,165.68,126861.0,144.6104,144.8376,144.6104,144.8202,126861.0
2020-09-03 09:55:00,165.68,165.68,165.62,165.66,80880.0,144.8202,144.8202,144.7677,144.8027,80880.0
2020-09-03 10:00:00,165.64,165.92,165.64,165.87,145354.0,144.7852,145.0299,144.7852,144.9862,145354.0
2020-09-03 10:05:00,165.86,165.91,165.82,165.82,134795.0,144.9775,145.0212,144.9425,144.9425,134795.0
2020-09-03 10:10:00,165.83,165.83,165.63,165.65,56431.0,144.9513,144.9513,144.7765,144.7939,56431.0
2020-09-03 10:15:00,165.66,165.67,165.44,165.52,150767.0,144.8027,144.8114,144.6104,144.6803,150767.0
2020-09-03 10:20:00,165.51,165.79,165.51,165.74,197118.0,144.6716,144.9163,144.6716,144.8726,197118.0
2020-09-03 10:25:00,165.74,165.82,165.73,165.76,95156.0,144.8726,144.9425,144.8639,144.8901,95156.0
2020-09-03 10:30:00,165.73,165.88,165.7,165.75,321870.0,144.8639,144.995,144.8376,144.8813,321870.0
2020-09-03 10:35:00,165.75,165.97,165.75,165.93,132442.0,144.8813,145.0736,144.8813,145.0387,132442.0
2020-09-03 10:40:00,165.93,166.06,165.9,166.05,111101.0,145.0387,145.1523,145.0125,145.1436,111101.0
2020-09-03 10:45:00,166.04,166.28,166.03,166.22,202516.0,145.1348,145.3446,145.1261,145.2922,202516.0
2020-09-03 10:50:00,166.22,166.24,166.14,166.2,285351.0,145.2922,145.3097,145.2222,145.2747,285351.0
2020-09-03 10:55:00,166.21,166.35,166.2,166.24,233993.0,145.2834,145.4058,145.2747,145.3097,233993.0
2020-09-03 11:00:00,166.24,166.37,166.17,166.33,103071.0,145.3097,145.4233,145.2485,145.3883,103071.0
2020-09-03 11:05:00,166.32,166.72,166.3,166.72,319515.0,145.3796,145.7292,145.3621,145.7292,319515.0
2020-09-03 11:10:00,166.71,166.96,166.67,166.88,210313.0,145.7205,145.939,145.6855,145.8691,210313.0
2020-09-03 11:15:00,166.88,167.24,166.87,167.16,416589.0,145.8691,146.1837,145.8603,146.1138,416589.0
2020-09-03 11:20:00,167.16,167.2,166.28,166.47,747740.0,146.1138,146.1488,145.3446,145.5107,747740.0
2020-09-03 11:25:00,166.48,166.57,166.13,166.21,482678.0,145.5194,145.5981,145.2135,145.2834,482678.0
2020-09-03 11:30:00,166.22,166.3,166.07,166.13,305042.0,145.2922,145.3621,145.1611,145.2135,305042.0
2020-09-03 11:35:00,166.12,166.49,166.12,166.28,173087.0,145.2048,145.5282,145.2048,145.3446,173087.0
2020-09-03 11:40:00,166.29,166.3,166.08,166.21,169527.0,145.3534,145.3621,145.1698,145.2834,169527.0
2020-09-03 11:45:00,166.17,166.18,165.97,166.14,127202.0,145.2485,145.2572,145.0736,145.2222,127202.0
2020-09-03 11:50:00,166.14,166.32,166.06,166.1,143268.0,145.2222,145.3796,145.1523,145.1873,143268.0
2020-09-03 11:55:00,166.1,166.31,166.06,166.15,129815.0,145.1873,145.3708,145.1523,145.231,129815.0
2020-09-03 12:00:00,166.14,166.2,165.99,166.12,132819.0,145.2222,145.2747,145.0911,145.2048,132819.0
2020-09-03 12:05:00,166.1,166.29,166.09,166.15,60534.0,145.1873,145.3534,145.1785,145.231,60534.0
2020-09-03 12:10:00,166.14,166.25,166.1,166.18,67339.0,145.2222,145.3184,145.1873,145.2572,67339.0
2020-09-03 12:15:00,166.15,166.27,166.11,166.26,102231.0,145.231,145.3359,145.196,145.3271,102231.0
2020-09-03 12:20:00,166.26,166.47,166.26,166.47,173934.0,145.3271,145.5107,145.3271,145.5107,173934.0
2020-09-03 12:25:00,166.48,166.51,166.44,166.48,57218.0,145.5194,145.5457,145.4845,145.5194,57218.0
2020-09-03 12:30:00,166.48,166.77,166.48,166.77,83074.0,145.5194,145.7729,145.5194,145.7729,83074.0
2020-09-03 12:35:00,166.78,166.86,166.69,166.78,82074.0,145.7817,145.8516,145.703,145.7817,82074.0
2020-09-03 12:40:00,166.79,166.86,166.79,166.84,60998.0,145.7904,145.8516,145.7904,145.8341,60998.0
2020-09-03 12:45:00,166.85,166.85,166.73,166.75,46415.0,145.8429,145.8429,145.738,145.7554,46415.0
2020-09-03 12:50:00,166.75,166.76,166.66,166.67,57464.0,145.7554,145.7642,145.6768,145.6855,57464.0
2020-09-03 12:55:00,166.67,166.78,166.66,166.74,49945.0,145.6855,145.7817,145.6768,145.7467,49945.0
2020-09-03 13:00:00,166.74,166.82,166.69,166.78,73991.0,145.7467,145.8166,145.703,145.7817,73991.0
2020-09-03 13:05:00,166.78,166.9,166.72,166.81,56122.0,145.7817,145.8866,145.7292,145.8079,56122.0
2020-09-03 13:10:00,166.81,166.84,166.72,166.73,66193.0,145.8079,145.8341,145.7292,145.738,66193.0
2020-09-03 13:15:00,166.74,166.75,166.64,166.7,65936.0,145.7467,145.7554,145.6593,145.7117,65936.0
2020-09-03 13:20:00,166.69,166.74,166.65,166.7,43409.0,145.703,145.7467,145.668,145.7117,43409.0
2020-09-03 13:25:00,166.7,166.7,166.58,166.59,86915.0,145.7117,145.7117,145.6068,145.6156,86915.0
2020-09-03 13:30:00,166.6,166.64,166.55,166.56,58865.0,145.6243,145.6593,145.5806,145.5894,58865.0
2020-09-03 13:35:00,166.56,166.57,166.48,166.51,45508.0,145.5894,145.5981,145.5194,145.5457,45508.0
2020-09-03 13:40:00,166.51,166.65,166.43,166.62,63116.0,145.5457,145.668,145.4757,145.6418,63116.0
2020-09-03 13:45:00,166.61,166.64,166.5,166.64,70415.0,145.6331,145.6593,145.5369,145.6593,70415.0
2020-09-03 13:50:00,166.63,166.64,166.55,166.55,40904.0,145.6506,145.6593,145.5806,145.5806,40904.0
2020-09-03 13:55:00,166.57,166.65,166.45,166.63,40665.0,145.5981,145.668,145.4932,145.6506,40665.0
2020-09-03 14:00:00,166.63,166.68,166.56,166.59,35336.0,145.6506,145.6943,145.5894,145.6156,35336.0
2020-09-03 14:05:00,166.59,166.71,166.55,166.64,58042.0,145.6156,145.7205,145.5806,145.6593,58042.0
2020-09-03 14:10:00,166.64,166.66,166.45,166.47,60445.0,145.6593,145.6768,145.4932,145.5107,60445.0
2020-09-03 14:15:00,166.47,166.66,166.47,166.6,128751.0,145.5107,145.6768,145.5107,145.6243,128751.0
2020-09-03 14:20:00,166.59,166.69,166.54,166.65,42222.0,145.6156,145.703,145.5719,145.668,42222.0
2020-09-03 14:25:00,166.65,166.68,166.55,166.62,45876.0,145.668,145.6943,145.5806,145.6418,45876.0
2020-09-03 14:30:00,166.62,166.69,166.47,166.49,64584.0,145.6418,145.703,145.5107,145.5282,64584.0
2020-09-03 14:35:00,166.5,166.52,166.43,166.44,27055.0,145.5369,145.5544,145.4757,145.4845,27055.0
2020-09-03 14:40:00,166.45,166.47,166.23,166.24,98036.0,145.4932,145.5107,145.3009,145.3097,98036.0
2020-09-03 14:45:00,166.23,166.35,166.22,166.32,50130.0,145.3009,145.4058,145.2922,145.3796,50130.0
2020-09-03 14:50:00,166.33,166.4,166.27,166.31,33858.0,145.3883,145.4495,145.3359,145.3708,33858.0
2020-09-03 14:55:00,166.32,166.6,166.32,166.58,89068.0,145.3796,145.6243,145.3796,145.6068,89068.0
2020-09-03 15:00:00,166.57,166.72,166.45,166.72,157546.0,145.5981,145.7292,145.4932,145.7292,157546.0
2020-09-03 15:05:00,166.71,166.76,166.64,166.67,99189.0,145.7205,145.7642,145.6593,145.6855,99189.0
2020-09-03 15:10:00,166.68,166.76,166.68,166.7,720927.0,145.6943,145.7642,145.6943,145.7117,720927.0
2020-09-03 15:15:00,166.7,166.71,166.61,166.63,90420.0,145.7117,145.7205,145.6331,145.6506,90420.0
2020-09-03 15:20:00,166.63,166.74,166.63,166.73,65787.0,145.6506,145.7467,145.6506,145.738,65787.0
2020-09-03 15:25:00,166.72,166.74,166.43,166.55,181753.0,145.7292,145.7467,145.4757,145.5806,181753.0
2020-09-03 15:30:00,166.55,166.63,166.41,166.6,149084.0,145.5806,145.6506,145.4583,145.6243,149084.0
2020-09-03 15:35:00,166.58,166.59,166.36,166.44,488433.0,145.6068,145.6156,145.4145,145.4845,488433.0
2020-09-03 15:40:00,166.45,166.47,166.3,166.3,279097.0,145.4932,145.5107,145.3621,145.3621,279097.0
2020-09-03 15:45:00,166.3,166.31,166.13,166.19,189169.0,145.3621,145.3708,145.2135,145.2659,189169.0
2020-09-03 15:50:00,166.19,166.2,165.93,165.97,748889.0,145.2659,145.2747,145.0387,145.0736,748889.0
2020-09-03 15:55:00,165.97,166.0,165.85,165.91,1198950.0,145.0736,145.0999,144.9688,145.0212,1198950.0
2020-09-04 09:30:00,164.41,164.47,164.02,164.14,380421.0,143.7101,143.7625,143.3692,143.4741,380421.0
2020-09-04 09:35:00,164.12,164.21,163.95,164.05,244344.0,143.4566,143.5352,143.308,143.3954,244344.0
2020-09-04 09:40:00,164.03,164.06,163.86,164.01,355624.0,143.3779,143.4041,143.2293,143.3604,355624.0
2020-09-04 09:45:00,164.0,164.32,163.96,164.21,163922.0,143.3517,143.6314,143.3167,143.5352,163922.0
2020-09-04 09:50:00,164.19,164.23,163.96,164.23,425940.0,143.5178,143.5527,143.3167,143.5527,425940.0
2020-09-04 09:55:00,164.22,164.37,164.15,164.31,171611.0,143.544,143.6751,143.4828,143.6226,171611.0
2020-09-04 10:00:00,164.31,164.33,164.04,164.06,182655.0,143.6226,143.6401,143.3866,143.4041,182655.0
2020-09-04 10:05:00,164.09,164.11,163.78,163.83,96446.0,143.4303,143.4478,143.1594,143.2031,96446.0
2020-09-04 10:10:00,163.85,164.31,163.83,164.24,120200.0,143.2206,143.6226,143.2031,143.5615,120200.0
2020-09-04 10:15:00,164.26,164.49,164.06,164.49,241198.0,143.5789,143.78,143.4041,143.78,241198.0
2020-09-04 10:20:00,164.47,164.54,164.19,164.31,172335.0,143.7625,143.8237,143.5178,143.6226,172335.0
2020-09-04 10:25:00,164.31,164.49,164.29,164.47,128393.0,143.6226,143.78,143.6052,143.7625,128393.0
2020-09-04 10:30:00,164.48,164.64,164.37,164.63,122567.0,143.7712,143.9111,143.6751,143.9024,122567.0
2020-09-04 10:35:00,164.63,164.7,164.42,164.43,161437.0,143.9024,143.9635,143.7188,143.7275,161437.0
2020-09-04 10:40:00,164.44,164.61,164.29,164.59,156768.0,143.7363,143.8849,143.6052,143.8674,156768.0
2020-09-04 10:45:00,164.56,164.61,164.36,164.38,108776.0,143.8412,143.8849,143.6664,143.6838,108776.0
2020-09-04 10:50:00,164.4,164.48,164.3,164.3,99742.0,143.7013,143.7712,143.6139,143.6139,99742.0
2020-09-04 10:55:00,164.3,164.34,164.07,164.24,89049.0,143.6139,143.6489,143.4129,143.5615,89049.0
2020-09-04 11:00:00,164.25,164.39,164.18,164.18,76093.0,143.5702,143.6926,143.509,143.509,76093.0
2020-09-04 11:05:00,164.18,164.28,164.14,164.22,107054.0,143.509,143.5964,143.4741,143.544,107054.0
2020-09-04 11:10:00,164.22,164.31,164.17,164.19,58419.0,143.544,143.6226,143.5003,143.5178,58419.0
2020-09-04 11:15:00,164.2,164.36,164.17,164.19,93800.0,143.5265,143.6664,143.5003,143.5178,93800.0
2020-09-04 11:20:00,164.19,164.36,164.17,164.33,35815.0,143.5178,143.6664,143.5003,143.6401,35815.0
2020-09-04 11:25:00,164.33,164.45,164.24,164.25,50893.0,143.6401,143.745,143.5615,143.5702,50893.0
2020-09-04 11:30:00,164.25,164.29,164.14,164.15,80305.0,143.5702,143.6052,143.4741,143.4828,80305.0
2020-09-04 11:35:00,164.16,164.17,164.02,164.05,52373.0,143.4915,143.5003,143.3692,143.3954,52373.0
2020-09-04 11:40:00,164.06,164.18,164.03,164.16,117881.0,143.4041,143.509,143.3779,143.4915,117881.0
2020-09-04 11:45:00,164.15,164.15,163.96,163.98,119816.0,143.4828,143.4828,143.3167,143.3342,119816.0
2020-09-04 11:50:00,163.99,164.01,163.58,163.63,114275.0,143.3429,143.3604,142.9846,143.0283,114275.0
2020-09-04 11:55:00,163.64,163.84,163.6,163.65,102080.0,143.037,143.2118,143.002,143.0457,102080.0
2020-09-04 12:00:00,163.66,163.7,163.45,163.61,105916.0,143.0545,143.0895,142.8709,143.0108,105916.0
2020-09-04 12:05:00,163.59,163.72,163.55,163.72,129805.0,142.9933,143.1069,142.9583,143.1069,129805.0
2020-09-04 12:10:00,163.71,163.72,163.54,163.56,67898.0,143.0982,143.1069,142.9496,142.9671,67898.0
2020-09-04 12:15:00,163.55,163.57,163.46,163.47,78549.0,142.9583,142.9758,142.8797,142.8884,78549.0
2020-09-04 12:20:00,163.47,163.56,163.36,163.43,184312.0,142.8884,142.9671,142.7923,142.8534,184312.0
2020-09-04 12:25:00,163.44,163.44,163.23,163.28,82295.0,142.8622,142.8622,142.6786,142.7223,82295.0
2020-09-04 12:30:00,163.29,163.39,163.23,163.37,76813.0,142.7311,142.8185,142.6786,142.801,76813.0
2020-09-04 12:35:00,163.38,163.39,163.2,163.24,155229.0,142.8097,142.8185,142.6524,142.6874,155229.0
2020-09-04 12:40:00,163.24,163.27,163.12,163.25,173569.0,142.6874,142.7136,142.5825,142.6961,173569.0
2020-09-04 12:45:00,163.25,163.33,163.15,163.19,145612.0,142.6961,142.766,142.6087,142.6437,145612.0
2020-09-04 12:50:00,163.19,163.36,163.14,163.36,165427.0,142.6437,142.7923,142.6,142.7923,165427.0
2020-09-04 12:55:00,163.36,163.37,163.15,163.25,98558.0,142.7923,142.801,142.6087,142.6961,98558.0
2020-09-04 13:00:00,163.24,163.27,163.14,163.27,170186.0,142.6874,142.7136,142.6,142.7136,170186.0
2020-09-04 13:05:00,163.26,163.26,163.06,163.06,68586.0,142.7048,142.7048,142.53,142.53,68586.0
2020-09-04 13:10:00,163.06,163.2,162.98,163.13,82824.0,142.53,142.6524,142.4601,142.5912,82824.0
2020-09-04 13:15:00,163.15,163.32,163.14,163.19,44260.0,142.6087,142.7573,142.6,142.6437,44260.0
2020-09-04 13:20:00,163.18,163.19,163.01,163.12,70280.0,142.6349,142.6437,142.4863,142.5825,70280.0
2020-09-04 13:25:00,163.13,163.23,163.06,163.22,44436.0,142.5912,142.6786,142.53,142.6699,44436.0
2020-09-04 13:30:00,163.24,163.26,163.15,163.18,32404.0,142.6874,142.7048,142.6087,142.6349,32404.0
2020-09-04 13:35:00,163.18,163.2,163.1,163.15,67405.0,142.6349,142.6524,142.565,142.6087,67405.0
2020-09-04 13:40:00,163.16,163.22,163.09,163.17,53970.0,142.6174,142.6699,142.5563,142.6262,53970.0
2020-09-04 13:45:00,163.18,163.19,162.94,163.03,93878.0,142.6349,142.6437,142.4251,142.5038,93878.0
2020-09-04 13:50:00,163.04,163.07,162.77,162.78,72410.0,142.5125,142.5388,142.2765,142.2853,72410.0
2020-09-04 13:55:00,162.79,162.85,162.73,162.85,153592.0,142.294,142.3465,142.2416,142.3465,153592.0
2020-09-04 14:00:00,162.86,162.91,162.73,162.91,82162.0,142.3552,142.3989,142.2416,142.3989,82162.0
2020-09-04 14:05:00,162.9,163.02,162.88,163.0,92403.0,142.3902,142.4951,142.3727,142.4776,92403.0
2020-09-04 14:10:00,163.0,163.0,162.82,162.87,72514.0,142.4776,142.4776,142.3202,142.364,72514.0
2020-09-04 14:15:00,162.86,162.87,162.71,162.75,55641.0,142.3552,142.364,142.2241,142.2591,55641.0
2020-09-04 14:20:00,162.75,162.79,162.7,162.76,53041.0,142.2591,142.294,142.2154,142.2678,53041.0
2020-09-04 14:25:00,162.78,162.78,162.7,162.72,78343.0,142.2853,142.2853,142.2154,142.2328,78343.0
2020-09-04 14:30:00,162.73,162.93,162.71,162.91,135301.0,142.2416,142.4164,142.2241,142.3989,135301.0
2020-09-04 14:35:00,162.92,162.92,162.82,162.83,168396.0,142.4077,142.4077,142.3202,142.329,168396.0
2020-09-04 14:40:00,162.85,162.99,162.85,162.95,67363.0,142.3465,142.4688,142.3465,142.4339,67363.0
2020-09-04 14:45:00,162.94,162.94,162.71,162.82,64158.0,142.4251,142.4251,142.2241,142.3202,64158.0
2020-09-04 14:50:00,162.82,162.82,162.59,162.76,26280.0,142.3202,142.3202,142.1192,142.2678,26280.0
2020-09-04 14:55:00,162.75,162.75,162.46,162.46,115657.0,142.2591,142.2591,142.0056,142.0056,115657.0
2020-09-04 15:00:00,162.46,162.82,162.45,162.76,347068.0,142.0056,142.3202,141.9968,142.2678,347068.0
2020-09-04 15:05:00,162.76,162.79,162.52,162.62,90159.0,142.2678,142.294,142.058,142.1454,90159.0
2020-09-04 15:10:00,162.62,162.76,162.62,162.75,74921.0,142.1454,142.2678,142.1454,142.2591,74921.0
2020-09-04 15:15:00,162.75,162.76,162.64,162.74,78051.0,142.2591,142.2678,142.1629,142.2503,78051.0
2020-09-04 15:20:00,162.74,162.85,162.69,162.85,53918.0,142.2503,142.3465,142.2066,142.3465,53918.0
2020-09-04 15:25:00,162.84,162.87,162.82,162.84,39373.0,142.3377,142.364,142.3202,142.3377,39373.0
2020-09-04 15:30:00,162.85,162.91,162.82,162.87,83369.0,142.3465,142.3989,142.3202,142.364,83369.0
2020-09-04 15:35:00,162.88,162.99,162.85,162.87,124241.0,142.3727,142.4688,142.3465,142.364,124241.0
2020-09-04 15:40:00,162.85,162.88,162.76,162.84,102227.0,142.3465,142.3727,142.2678,142.3377,102227.0
2020-09-04 15:45:00,162.84,162.85,162.68,162.8,173919.0,142.3377,142.3465,142.1979,142.3028,173919.0
2020-09-04 15:50:00,162.81,162.82,162.69,162.79,567320.0,142.3115,142.3202,142.2066,142.294,567320.0
2020-09-04 15:55:00,162.78,162.84,162.74,162.79,1039496.0,142.2853,142.3377,142.2503,142.294,1039496.0
2020-09-08 09:30:00,164.37,164.61,164.36,164.59,309060.0,143.6751,143.8849,143.6664,143.8674,309060.0
2020-09-08 09:35:00,164.59,164.64,164.46,164.48,226012.0,143.8674,143.9111,143.7538,143.7712,226012.0
2020-09-08 09:40:00,164.49,164.78,164.48,164.78,96893.0,143.78,144.0335,143.7712,144.0335,96893.0
2020-09-08 09:45:00,164.77,164.96,164.59,164.96,521575.0,144.0247,144.1908,143.8674,144.1908,521575.0
2020-09-08 09:50:00,164.96,165.26,164.95,165.12,206922.0,144.1908,144.453,144.1821,144.3307,206922.0
2020-09-08 09:55:00,165.12,165.21,164.91,164.95,227995.0,144.3307,144.4093,144.1471,144.1821,227995.0
2020-09-08 10:00:00,164.93,165.12,164.92,165.0,157532.0,144.1646,144.3307,144.1558,144.2258,157532.0
2020-09-08 10:05:00,164.99,165.01,164.73,164.74,99225.0,144.217,144.2345,143.9898,143.9985,99225.0
2020-09-08 10:10:00,164.75,164.91,164.67,164.68,121760.0,144.0073,144.1471,143.9373,143.9461,121760.0
2020-09-08 10:15:00,164.69,164.72,164.57,164.7,73816.0,143.9548,143.981,143.8499,143.9635,73816.0
2020-09-08 10:20:00,164.7,164.96,164.66,164.92,324787.0,143.9635,144.1908,143.9286,144.1558,324787.0
2020-09-08 10:25:00,164.92,164.98,164.81,164.81,221312.0,144.1558,144.2083,144.0597,144.0597,221312.0
2020-09-08 10:30:00,164.8,164.81,164.29,164.34,404427.0,144.051,144.0597,143.6052,143.6489,404427.0
2020-09-08 10:35:00,164.33,164.36,164.07,164.22,315150.0,143.6401,143.6664,143.4129,143.544,315150.0
2020-09-08 10:40:00,164.22,164.42,164.22,164.22,92256.0,143.544,143.7188,143.544,143.544,92256.0
2020-09-08 10:45:00,164.22,164.73,164.22,164.7,176246.0,143.544,143.9898,143.544,143.9635,176246.0
2020-09-08 10:50:00,164.71,164.8,164.65,164.8,79013.0,143.9723,144.051,143.9198,144.051,79013.0
2020-09-08 10:55:00,164.8,164.86,164.64,164.76,102574.0,144.051,144.1034,143.9111,144.016,102574.0
2020-09-08 11:00:00,164.75,164.86,164.62,164.66,68510.0,144.0073,144.1034,143.8936,143.9286,68510.0
2020-09-08 11:05:00,164.65,164.77,164.63,164.65,98288.0,143.9198,144.0247,143.9024,143.9198,98288.0
2020-09-08 11:10:00,164.65,164.66,164.48,164.48,72694.0,143.9198,143.9286,143.7712,143.7712,72694.0
2020-09-08 11:15:00,164.48,164.61,164.43,164.48,69440.0,143.7712,143.8849,143.7275,143.7712,69440.0
2020-09-08 11:20:00,164.46,164.49,164.4,164.44,59166.0,143.7538,143.78,143.7013,143.7363,59166.0
2020-09-08 11:25:00,164.44,164.62,164.33,164.41,100890.0,143.7363,143.8936,143.6401,143.7101,100890.0
2020-09-08 11:30:00,164.41,164.47,164.32,164.37,109345.0,143.7101,143.7625,143.6314,143.6751,109345.0
2020-09-08 11:35:00,164.38,164.42,164.31,164.36,246708.0,143.6838,143.7188,143.6226,143.6664,246708.0
2020-09-08 11:40:00,164.35,164.53,164.32,164.41,103696.0,143.6576,143.815,143.6314,143.7101,103696.0
2020-09-08 11:45:00,164.43,164.46,164.31,164.43,75470.0,143.7275,143.7538,143.6226,143.7275,75470.0
2020-09-08 11:50:00,164.43,164.52,164.34,164.49,111338.0,143.7275,143.8062,143.6489,143.78,111338.0
2020-09-08 11:55:00,164.5,164.51,164.25,164.34,88881.0,143.7887,143.7975,143.5702,143.6489,88881.0
2020-09-08 12:00:00,164.34,164.36,164.26,164.33,70992.0,143.6489,143.6664,143.5789,143.6401,70992.0
2020-09-08 12:05:00,164.32,164.38,164.27,164.31,42495.0,143.6314,143.6838,143.5877,143.6226,42495.0
2020-09-08 12:10:00,164.31,164.46,164.26,164.45,40842.0,143.6226,143.7538,143.5789,143.745,40842.0
2020-09-08 12:15:00,164.46,164.52,164.41,164.49,53652.0,143.7538,143.8062,143.7101,143.78,53652.0
2020-09-08 12:20:00,164.5,164.57,164.34,164.44,59512.0,143.7887,143.8499,143.6489,143.7363,59512.0
2020-09-08 12:25:00,164.45,164.5,164.39,164.4,68312.0,143.745,143.7887,143.6926,143.7013,68312.0
2020-09-08 12:30:00,164.39,164.4,164.28,164.34,24181.0,143.6926,143.7013,143.5964,143.6489,24181.0
2020-09-08 12:35:00,164.31,164.36,164.29,164.36,22853.0,143.6226,143.6664,143.6052,143.6664,22853.0
2020-09-08 12:40:00,164.35,164.37,164.27,164.32,47253.0,143.6576,143.6751,143.5877,143.6314,47253.0
2020-09-08 12:45:00,164.32,164.36,164.26,164.3,42597.0,143.6314,143.6664,143.5789,143.6139,42597.0
2020-09-08 12:50:00,164.31,164.36,164.27,164.29,40081.0,143.6226,143.6664,143.5877,143.6052,40081.0
2020-09-08 12:55:00,164.3,164.32,164.24,164.29,33454.0,143.6139,143.6314,143.5615,143.6052,33454.0
2020-09-08 13:00:00,164.3,164.44,164.16,164.23,101984.0,143.6139,143.7363,143.4915,143.5527,101984.0
2020-09-08 13:05:00,164.23,164.25,164.08,164.16,96713.0,143.5527,143.5702,143.4216,143.4915,96713.0
2020-09-08 13:10:00,164.14,164.27,164.11,164.12,130974.0,143.4741,143.5877,143.4478,143.4566,130974.0
2020-09-08 13:15:00,164.13,164.15,164.11,164.14,32689.0,143.4653,143.4828,143.4478,143.4741,32689.0
2020-09-08 13:20:00,164.14,164.18,164.09,164.17,28483.0,143.4741,143.509,143.4303,143.5003,28483.0
2020-09-08 13:25:00,164.17,164.3,164.17,164.3,36102.0,143.5003,143.6139,143.5003,143.6139,36102.0
2020-09-08 13:30:00,164.31,164.35,164.21,164.25,70928.0,143.6226,143.6576,143.5352,143.5702,70928.0
2020-09-08 13:35:00,164.25,164.31,164.21,164.21,84885.0,143.5702,143.6226,143.5352,143.5352,84885.0
2020-09-08 13:40:00,164.22,164.23,164.02,164.04,46925.0,143.544,143.5527,143.3692,143.3866,46925.0
2020-09-08 13:45:00,164.06,164.2,164.03,164.16,186621.0,143.4041,143.5265,143.3779,143.4915,186621.0
2020-09-08 13:50:00,164.15,164.19,164.0,164.05,67557.0,143.4828,143.5178,143.3517,143.3954,67557.0
2020-09-08 13:55:00,164.04,164.15,164.04,164.12,138817.0,143.3866,143.4828,143.3866,143.4566,138817.0
2020-09-08 14:00:00,164.1,164.15,164.02,164.12,73731.0,143.4391,143.4828,143.3692,143.4566,73731.0
2020-09-08 14:05:00,164.11,164.22,164.08,164.16,36709.0,143.4478,143.544,143.4216,143.4915,36709.0
2020-09-08 14:10:00,164.15,164.23,164.12,164.13,59794.0,143.4828,143.5527,143.4566,143.4653,59794.0
2020-09-08 14:15:00,164.14,164.16,163.96,164.14,103015.0,143.4741,143.4915,143.3167,143.4741,103015.0
2020-09-08 14:20:00,164.15,164.2,164.12,164.16,99629.0,143.4828,143.5265,143.4566,143.4915,99629.0
2020-09-08 14:25:00,164.17,164.24,164.11,164.21,59918.0,143.5003,143.5615,143.4478,143.5352,59918.0
2020-09-08 14:30:00,164.21,164.27,164.14,164.16,77184.0,143.5352,143.5877,143.4741,143.4915,77184.0
2020-09-08 14:35:00,164.17,164.2,164.09,164.17,41211.0,143.5003,143.5265,143.4303,143.5003,41211.0
2020-09-08 14:40:00,164.19,164.35,164.16,164.35,60709.0,143.5178,143.6576,143.4915,143.6576,60709.0
2020-09-08 14:45:00,164.34,164.35,164.16,164.2,95557.0,143.6489,143.6576,143.4915,143.5265,95557.0
2020-09-08 14:50:00,164.21,164.24,164.1,164.13,77911.0,143.5352,143.5615,143.4391,143.4653,77911.0
2020-09-08 14:55:00,164.13,164.34,164.06,164.08,229044.0,143.4653,143.6489,143.4041,143.4216,229044.0
2020-09-08 15:00:00,164.06,164.1,163.84,164.01,134409.0,143.4041,143.4391,143.2118,143.3604,134409.0
2020-09-08 15:05:00,164.0,164.1,163.97,164.03,78926.0,143.3517,143.4391,143.3255,143.3779,78926.0
2020-09-08 15:10:00,164.02,164.02,163.8,163.87,307468.0,143.3692,143.3692,143.1769,143.238,307468.0
2020-09-08 15:15:00,163.88,163.98,163.87,163.97,52748.0,143.2468,143.3342,143.238,143.3255,52748.0
2020-09-08 15:20:00,163.96,163.96,163.86,163.93,114630.0,143.3167,143.3167,143.2293,143.2905,114630.0
2020-09-08 15:25:00,163.93,163.98,163.88,163.89,47730.0,143.2905,143.3342,143.2468,143.2555,47730.0
2020-09-08 15:30:00,163.89,163.96,163.83,163.9,91466.0,143.2555,143.3167,143.2031,143.2643,91466.0
2020-09-08 15:35:00,163.89,163.93,163.8,163.84,135606.0,143.2555,143.2905,143.1769,143.2118,135606.0
2020-09-08 15:40:00,163.85,163.93,163.84,163.86,202779.0,143.2206,143.2905,143.2118,143.2293,202779.0
2020-09-08 15:45:00,163.86,164.06,163.86,164.0,141308.0,143.2293,143.4041,143.2293,143.3517,141308.0
2020-09-08 15:50:00,164.0,164.04,163.85,163.86,674330.0,143.3517,143.3866,143.2206,143.2293,674330.0
2020-09-08 15:55:00,163.85,163.86,163.74,163.77,1236447.0,143.2206,143.2293,143.1244,143.1506,1236447.0
2020-09-09 09:30:00,163.91,164.18,163.91,164.12,179597.0,143.273,143.509,143.273,143.4566,179597.0
2020-09-09 09:35:00,164.13,164.25,163.95,164.07,269977.0,143.4653,143.5702,143.308,143.4129,269977.0
2020-09-09 09:40:00,164.08,164.12,163.88,163.95,58494.0,143.4216,143.4566,143.2468,143.308,58494.0
2020-09-09 09:45:00,163.95,164.1,163.87,164.03,58905.0,143.308,143.4391,143.238,143.3779,58905.0
2020-09-09 09:50:00,164.02,164.07,163.81,163.84,90744.0,143.3692,143.4129,143.1856,143.2118,90744.0
2020-09-09 09:55:00,163.83,163.99,163.83,163.86,103033.0,143.2031,143.3429,143.2031,143.2293,103033.0
2020-09-09 10:00:00,163.87,164.01,163.81,164.01,96006.0,143.238,143.3604,143.1856,143.3604,96006.0
2020-09-09 10:05:00,164.0,164.15,163.97,164.12,85391.0,143.3517,143.4828,143.3255,143.4566,85391.0
2020-09-09 10:10:00,164.11,164.24,164.03,164.06,144522.0,143.4478,143.5615,143.3779,143.4041,144522.0
2020-09-09 10:15:00,164.05,164.11,164.0,164.03,137534.0,143.3954,143.4478,143.3517,143.3779,137534.0
2020-09-09 10:20:00,164.02,164.05,163.76,163.81,129342.0,143.3692,143.3954,143.1419,143.1856,129342.0
2020-09-09 10:25:00,163.82,163.89,163.75,163.78,134706.0,143.1943,143.2555,143.1332,143.1594,134706.0
2020-09-09 10:30:00,163.78,163.83,163.76,163.78,49808.0,143.1594,143.2031,143.1419,143.1594,49808.0
2020-09-09 10:35:00,163.78,163.78,163.61,163.64,65388.0,143.1594,143.1594,143.0108,143.037,65388.0
2020-09-09 10:40:00,163.64,163.75,163.5,163.5,44382.0,143.037,143.1332,142.9146,142.9146,44382.0
2020-09-09 10:45:00,163.51,163.61,163.37,163.4,45499.0,142.9234,143.0108,142.801,142.8272,45499.0
2020-09-09 10:50:00,163.41,163.56,163.39,163.44,56722.0,142.836,142.9671,142.8185,142.8622,56722.0
2020-09-09 10:55:00,163.46,163.47,163.39,163.43,42654.0,142.8797,142.8884,142.8185,142.8534,42654.0
2020-09-09 11:00:00,163.42,163.42,163.14,163.33,164531.0,142.8447,142.8447,142.6,142.766,164531.0
2020-09-09 11:05:00,163.34,163.43,163.21,163.41,68853.0,142.7748,142.8534,142.6611,142.836,68853.0
2020-09-09 11:10:00,163.4,163.53,163.38,163.53,87432.0,142.8272,142.9409,142.8097,142.9409,87432.0
2020-09-09 11:15:00,163.52,163.59,163.48,163.54,69145.0,142.9321,142.9933,142.8972,142.9496,69145.0
2020-09-09 11:20:00,163.54,163.57,163.43,163.45,68067.0,142.9496,142.9758,142.8534,142.8709,68067.0
2020-09-09 11:25:00,163.45,163.47,163.37,163.4,42882.0,142.8709,142.8884,142.801,142.8272,42882.0
2020-09-09 11:30:00,163.4,163.46,163.37,163.45,48899.0,142.8272,142.8797,142.801,142.8709,48899.0
2020-09-09 11:35:00,163.45,163.47,163.38,163.39,18838.0,142.8709,142.8884,142.8097,142.8185,18838.0
2020-09-09 11:40:00,163.39,163.43,163.34,163.34,64637.0,142.8185,142.8534,142.7748,142.7748,64637.0
2020-09-09 11:45:00,163.34,163.4,163.32,163.4,19430.0,142.7748,142.8272,142.7573,142.8272,19430.0
2020-09-09 11:50:00,163.39,163.44,163.31,163.43,24880.0,142.8185,142.8622,142.7486,142.8534,24880.0
2020-09-09 11:55:00,163.42,163.45,163.37,163.38,15248.0,142.8447,142.8709,142.801,142.8097,15248.0
2020-09-09 12:00:00,163.37,163.39,163.23,163.25,26620.0,142.801,142.8185,142.6786,142.6961,26620.0
2020-09-09 12:05:00,163.24,163.33,163.23,163.29,58822.0,142.6874,142.766,142.6786,142.7311,58822.0
2020-09-09 12:10:00,163.28,163.29,163.24,163.27,15797.0,142.7223,142.7311,142.6874,142.7136,15797.0
2020-09-09 12:15:00,163.27,163.34,163.27,163.29,76468.0,142.7136,142.7748,142.7136,142.7311,76468.0
2020-09-09 12:20:00,163.29,163.29,163.24,163.27,33096.0,142.7311,142.7311,142.6874,142.7136,33096.0
2020-09-09 12:25:00,163.27,163.35,163.27,163.32,24371.0,142.7136,142.7835,142.7136,142.7573,24371.0
2020-09-09 12:30:00,163.32,163.46,163.3,163.46,51267.0,142.7573,142.8797,142.7398,142.8797,51267.0
2020-09-09 12:35:00,163.45,163.53,163.43,163.48,30307.0,142.8709,142.9409,142.8534,142.8972,30307.0
2020-09-09 12:40:00,163.49,163.5,163.43,163.46,31220.0,142.9059,142.9146,142.8534,142.8797,31220.0
2020-09-09 12:45:00,163.46,163.46,163.38,163.45,44442.0,142.8797,142.8797,142.8097,142.8709,44442.0
2020-09-09 12:50:00,163.44,163.51,163.41,163.43,53917.0,142.8622,142.9234,142.836,142.8534,53917.0
2020-09-09 12:55:00,163.44,163.45,163.28,163.34,77644.0,142.8622,142.8709,142.7223,142.7748,77644.0
2020-09-09 13:00:00,163.34,163.36,163.07,163.13,300973.0,142.7748,142.7923,142.5388,142.5912,300973.0
2020-09-09 13:05:00,163.14,163.16,162.85,162.86,247944.0,142.6,142.6174,142.3465,142.3552,247944.0
2020-09-09 13:10:00,162.85,163.02,162.75,163.01,156242.0,142.3465,142.4951,142.2591,142.4863,156242.0
2020-09-09 13:15:00,163.02,163.12,163.0,163.09,35522.0,142.4951,142.5825,142.4776,142.5563,35522.0
2020-09-09 13:20:00,163.07,163.23,163.04,163.2,70552.0,142.5388,142.6786,142.5125,142.6524,70552.0
2020-09-09 13:25:00,163.2,163.29,163.19,163.28,43038.0,142.6524,142.7311,142.6437,142.7223,43038.0
2020-09-09 13:30:00,163.27,163.33,163.18,163.2,81514.0,142.7136,142.766,142.6349,142.6524,81514.0
2020-09-09 13:35:00,163.2,163.25,163.15,163.21,38180.0,142.6524,142.6961,142.6087,142.6611,38180.0
2020-09-09 13:40:00,163.2,163.31,163.17,163.31,33417.0,142.6524,142.7486,142.6262,142.7486,33417.0
2020-09-09 13:45:00,163.32,163.35,163.24,163.27,46143.0,142.7573,142.7835,142.6874,142.7136,46143.0
2020-09-09 13:50:00,163.28,163.28,163.24,163.25,19859.0,142.7223,142.7223,142.6874,142.6961,19859.0
2020-09-09 13:55:00,163.25,163.3,163.12,163.12,56857.0,142.6961,142.7398,142.5825,142.5825,56857.0
2020-09-09 14:00:00,163.12,163.12,163.03,163.04,44525.0,142.5825,142.5825,142.5038,142.5125,44525.0
2020-09-09 14:05:00,163.03,163.04,162.91,162.92,111335.0,142.5038,142.5125,142.3989,142.4077,111335.0
2020-09-09 14:10:00,162.92,163.08,162.91,163.08,46330.0,142.4077,142.5475,142.3989,142.5475,46330.0
2020-09-09 14:15:00,163.07,163.1,163.0,163.1,53562.0,142.5388,142.565,142.4776,142.565,53562.0
2020-09-09 14:20:00,163.11,163.11,163.05,163.06,49393.0,142.5737,142.5737,142.5213,142.53,49393.0
2020-09-09 14:25:00,163.06,163.14,163.05,163.14,26574.0,142.53,142.6,142.5213,142.6,26574.0
2020-09-09 14:30:00,163.13,163.13,163.03,163.04,42419.0,142.5912,142.5912,142.5038,142.5125,42419.0
2020-09-09 14:35:00,163.03,163.03,162.86,162.97,54763.0,142.5038,142.5038,142.3552,142.4514,54763.0
2020-09-09 14:40:00,162.97,163.05,162.96,163.03,23726.0,142.4514,142.5213,142.4426,142.5038,23726.0
2020-09-09 14:45:00,163.03,163.06,162.98,162.99,55324.0,142.5038,142.53,142.4601,142.4688,55324.0
2020-09-09 14:50:00,162.98,163.09,162.94,163.06,43243.0,142.4601,142.5563,142.4251,142.53,43243.0
2020-09-09 14:55:00,163.07,163.14,162.95,163.0,142698.0,142.5388,142.6,142.4339,142.4776,142698.0
2020-09-09 15:00:00,163.01,163.01,162.81,162.86,149479.0,142.4863,142.4863,142.3115,142.3552,149479.0
2020-09-09 15:05:00,162.87,162.9,162.81,162.82,56262.0,142.364,142.3902,142.3115,142.3202,56262.0
2020-09-09 15:10:00,162.82,162.95,162.8,162.91,55915.0,142.3202,142.4339,142.3028,142.3989,55915.0
2020-09-09 15:15:00,162.91,163.01,162.89,163.01,43340.0,142.3989,142.4863,142.3814,142.4863,43340.0
2020-09-09 15:20:00,163.01,163.03,162.95,163.03,42614.0,142.4863,142.5038,142.4339,142.5038,42614.0
2020-09-09 15:25:00,163.03,163.12,163.02,163.11,75606.0,142.5038,142.5825,142.4951,142.5737,75606.0
2020-09-09 15:30:00,163.1,163.11,163.02,163.06,92820.0,142.565,142.5737,142.4951,142.53,92820.0
2020-09-09 15:35:00,163.06,163.12,163.04,163.12,44578.0,142.53,142.5825,142.5125,142.5825,44578.0
2020-09-09 15:40:00,163.11,163.11,163.04,163.08,48137.0,142.5737,142.5737,142.5125,142.5475,48137.0
2020-09-09 15:45:00,163.07,163.16,163.05,163.06,166533.0,142.5388,142.6174,142.5213,142.53,166533.0
2020-09-09 15:50:00,163.06,163.23,163.06,163.19,525443.0,142.53,142.6786,142.53,142.6437,525443.0
2020-09-09 15:55:00,163.19,163.34,163.13,163.32,400473.0,142.6437,142.7748,142.5912,142.7573,400473.0
2020-09-10 09:30:00,162.46,162.58,162.42,162.53,96463.0,142.0056,142.1105,141.9706,142.0668,96463.0
2020-09-10 09:35:00,162.54,162.62,162.49,162.54,61899.0,142.0755,142.1454,142.0318,142.0755,61899.0
2020-09-10 09:40:00,162.54,162.63,162.52,162.58,51040.0,142.0755,142.1542,142.058,142.1105,51040.0
2020-09-10 09:45:00,162.58,162.64,162.52,162.55,59976.0,142.1105,142.1629,142.058,142.0842,59976.0
2020-09-10 09:50:00,162.56,162.65,162.49,162.54,119773.0,142.093,142.1717,142.0318,142.0755,119773.0
2020-09-10 09:55:00,162.53,162.56,162.42,162.48,91862.0,142.0668,142.093,141.9706,142.0231,91862.0
2020-09-10 10:00:00,162.48,162.51,162.25,162.3,126004.0,142.0231,142.0493,141.822,141.8657,126004.0
2020-09-10 10:05:00,162.3,162.37,162.25,162.36,46902.0,141.8657,141.9269,141.822,141.9182,46902.0
2020-09-10 10:10:00,162.36,162.43,162.34,162.35,46753.0,141.9182,141.9793,141.9007,141.9094,46753.0
2020-09-10 10:15:00,162.35,162.39,162.23,162.27,104839.0,141.9094,141.9444,141.8045,141.8395,104839.0
2020-09-10 10:20:00,162.28,162.38,162.27,162.36,65022.0,141.8482,141.9356,141.8395,141.9182,65022.0
2020-09-10 10:25:00,162.36,162.42,162.3,162.34,84344.0,141.9182,141.9706,141.8657,141.9007,84344.0
2020-09-10 10:30:00,162.34,162.37,162.16,162.23,92955.0,141.9007,141.9269,141.7433,141.8045,92955.0
2020-09-10 10:35:00,162.22,162.26,161.95,161.99,137354.0,141.7958,141.8308,141.5598,141.5947,137354.0
2020-09-10 10:40:00,161.99,162.13,161.99,162.13,113381.0,141.5947,141.7171,141.5947,141.7171,113381.0
2020-09-10 10:45:00,162.13,162.32,162.11,162.28,257068.0,141.7171,141.8832,141.6996,141.8482,257068.0
2020-09-10 10:50:00,162.26,162.28,162.18,162.21,182267.0,141.8308,141.8482,141.7608,141.787,182267.0
2020-09-10 10:55:00,162.21,162.45,162.18,162.41,131664.0,141.787,141.9968,141.7608,141.9619,131664.0
2020-09-10 11:00:00,162.42,162.42,162.3,162.33,106847.0,141.9706,141.9706,141.8657,141.8919,106847.0
2020-09-10 11:05:00,162.32,162.33,162.26,162.3,46892.0,141.8832,141.8919,141.8308,141.8657,46892.0
2020-09-10 11:10:00,162.3,162.32,162.21,162.27,122854.0,141.8657,141.8832,141.787,141.8395,122854.0
2020-09-10 11:15:00,162.31,162.32,162.21,162.22,38318.0,141.8745,141.8832,141.787,141.7958,38318.0
2020-09-10 11:20:00,162.21,162.23,162.08,162.09,35577.0,141.787,141.8045,141.6734,141.6822,35577.0
2020-09-10 11:25:00,162.1,162.23,162.09,162.12,41317.0,141.6909,141.8045,141.6822,141.7084,41317.0
2020-09-10 11:30:00,162.12,162.21,162.09,162.21,37241.0,141.7084,141.787,141.6822,141.787,37241.0
2020-09-10 11:35:00,162.2,162.21,162.12,162.15,36461.0,141.7783,141.787,141.7084,141.7346,36461.0
2020-09-10 11:40:00,162.15,162.29,162.12,162.28,83415.0,141.7346,141.857,141.7084,141.8482,83415.0
2020-09-10 11:45:00,162.28,162.33,162.25,162.27,40096.0,141.8482,141.8919,141.822,141.8395,40096.0
2020-09-10 11:50:00,162.28,162.35,162.27,162.35,68972.0,141.8482,141.9094,141.8395,141.9094,68972.0
2020-09-10 11:55:00,162.35,162.41,162.33,162.39,80628.0,141.9094,141.9619,141.8919,141.9444,80628.0
2020-09-10 12:00:00,162.39,162.46,162.33,162.44,73483.0,141.9444,142.0056,141.8919,141.9881,73483.0
2020-09-10 12:05:00,162.45,162.45,162.39,162.42,32071.0,141.9968,141.9968,141.9444,141.9706,32071.0
2020-09-10 12:10:00,162.41,162.41,162.26,162.31,72677.0,141.9619,141.9619,141.8308,141.8745,72677.0
2020-09-10 12:15:00,162.32,162.48,162.3,162.47,45190.0,141.8832,142.0231,141.8657,142.0143,45190.0
2020-09-10 12:20:00,162.47,162.56,162.44,162.54,81042.0,142.0143,142.093,141.9881,142.0755,81042.0
2020-09-10 12:25:00,162.54,162.59,162.51,162.57,53703.0,142.0755,142.1192,142.0493,142.1017,53703.0
2020-09-10 12:30:00,162.57,162.6,162.54,162.59,27365.0,142.1017,142.1279,142.0755,142.1192,27365.0
2020-09-10 12:35:00,162.59,162.76,162.59,162.74,110565.0,142.1192,142.2678,142.1192,142.2503,110565.0
2020-09-10 12:40:00,162.73,162.8,162.66,162.8,74290.0,142.2416,142.3028,142.1804,142.3028,74290.0
2020-09-10 12:45:00,162.79,162.92,162.71,162.92,185045.0,142.294,142.4077,142.2241,142.4077,185045.0
2020-09-10 12:50:00,162.91,162.95,162.71,162.74,130110.0,142.3989,142.4339,142.2241,142.2503,130110.0
2020-09-10 12:55:00,162.75,162.78,162.56,162.58,103087.0,142.2591,142.2853,142.093,142.1105,103087.0
2020-09-10 13:00:00,162.57,162.99,162.57,162.95,122209.0,142.1017,142.4688,142.1017,142.4339,122209.0
2020-09-10 13:05:00,162.96,163.1,162.83,163.06,82628.0,142.4426,142.565,142.329,142.53,82628.0
2020-09-10 13:10:00,163.08,163.46,163.06,163.34,143265.0,142.5475,142.8797,142.53,142.7748,143265.0
2020-09-10 13:15:00,163.34,163.34,163.19,163.23,69692.0,142.7748,142.7748,142.6437,142.6786,69692.0
2020-09-10 13:20:00,163.23,163.44,163.19,163.3,69005.0,142.6786,142.8622,142.6437,142.7398,69005.0
2020-09-10 13:25:00,163.3,163.45,163.22,163.42,48047.0,142.7398,142.8709,142.6699,142.8447,48047.0
2020-09-10 13:30:00,163.42,163.64,163.35,163.58,156399.0,142.8447,143.037,142.7835,142.9846,156399.0
2020-09-10 13:35:00,163.56,163.74,163.53,163.56,104408.0,142.9671,143.1244,142.9409,142.9671,104408.0
2020-09-10 13:40:00,163.56,163.67,163.52,163.65,164286.0,142.9671,143.0632,142.9321,143.0457,164286.0
2020-09-10 13:45:00,163.63,163.7,163.59,163.61,42753.0,143.0283,143.0895,142.9933,143.0108,42753.0
2020-09-10 13:50:00,163.61,163.61,163.45,163.57,138280.0,143.0108,143.0108,142.8709,142.9758,138280.0
2020-09-10 13:55:00,163.56,163.58,163.38,163.48,64322.0,142.9671,142.9846,142.8097,142.8972,64322.0
2020-09-10 14:00:00,163.48,163.64,163.42,163.54,112465.0,142.8972,143.037,142.8447,142.9496,112465.0
2020-09-10 14:05:00,163.55,163.57,163.4,163.44,89363.0,142.9583,142.9758,142.8272,142.8622,89363.0
2020-09-10 14:10:00,163.44,163.61,163.42,163.52,36954.0,142.8622,143.0108,142.8447,142.9321,36954.0
2020-09-10 14:15:00,163.53,163.66,163.49,163.64,52506.0,142.9409,143.0545,142.9059,143.037,52506.0
2020-09-10 14:20:00,163.63,163.88,163.51,163.85,104143.0,143.0283,143.2468,142.9234,143.2206,104143.0
2020-09-10 14:25:00,163.84,164.02,163.71,163.9,155649.0,143.2118,143.3692,143.0982,143.2643,155649.0
2020-09-10 14:30:00,163.88,163.88,163.65,163.79,214113.0,143.2468,143.2468,143.0457,143.1681,214113.0
2020-09-10 14:35:00,163.8,163.9,163.71,163.86,131650.0,143.1769,143.2643,143.0982,143.2293,131650.0
2020-09-10 14:40:00,163.86,164.01,163.83,163.92,87065.0,143.2293,143.3604,143.2031,143.2818,87065.0
2020-09-10 14:45:00,163.9,163.98,163.67,163.69,92475.0,143.2643,143.3342,143.0632,143.0807,92475.0
2020-09-10 14:50:00,163.7,163.91,163.7,163.88,55495.0,143.0895,143.273,143.0895,143.2468,55495.0
2020-09-10 14:55:00,163.88,163.94,163.77,163.87,85046.0,143.2468,143.2992,143.1506,143.238,85046.0
2020-09-10 15:00:00,163.87,163.99,163.82,163.98,106655.0,143.238,143.3429,143.1943,143.3342,106655.0
2020-09-10 15:05:00,163.97,164.04,163.87,164.02,73751.0,143.3255,143.3866,143.238,143.3692,73751.0
2020-09-10 15:10:00,164.03,164.13,164.02,164.13,57271.0,143.3779,143.4653,143.3692,143.4653,57271.0
2020-09-10 15:15:00,164.13,164.22,164.1,164.2,86027.0,143.4653,143.544,143.4391,143.5265,86027.0
2020-09-10 15:20:00,164.2,164.27,164.14,164.2,94523.0,143.5265,143.5877,143.4741,143.5265,94523.0
2020-09-10 15:25:00,164.19,164.26,164.17,164.24,81669.0,143.5178,143.5789,143.5003,143.5615,81669.0
2020-09-10 15:30:00,164.24,164.27,164.01,164.03,176595.0,143.5615,143.5877,143.3604,143.3779,176595.0
2020-09-10 15:35:00,164.03,164.04,163.93,163.96,115986.0,143.3779,143.3866,143.2905,143.3167,115986.0
2020-09-10 15:40:00,163.96,163.98,163.9,163.93,76025.0,143.3167,143.3342,143.2643,143.2905,76025.0
2020-09-10 15:45:00,163.93,164.35,163.92,164.2,282991.0,143.2905,143.6576,143.2818,143.5265,282991.0
2020-09-10 15:50:00,164.21,164.27,164.15,164.19,160486.0,143.5352,143.5877,143.4828,143.5178,160486.0
2020-09-10 15:55:00,164.19,164.24,164.07,164.13,403191.0,143.5178,143.5615,143.4129,143.4653,403191.0
2020-09-11 09:30:00,164.31,164.54,164.26,164.49,89221.0,143.6226,143.8237,143.5789,143.78,89221.0
2020-09-11 09:35:00,164.5,164.57,164.39,164.45,49437.0,143.7887,143.8499,143.6926,143.745,49437.0
2020-09-11 09:40:00,164.46,164.5,164.25,164.27,59728.0,143.7538,143.7887,143.5702,143.5877,59728.0
2020-09-11 09:45:00,164.29,164.3,164.11,164.15,71150.0,143.6052,143.6139,143.4478,143.4828,71150.0
2020-09-11 09:50:00,164.16,164.25,164.14,164.2,51178.0,143.4915,143.5702,143.4741,143.5265,51178.0
2020-09-11 09:55:00,164.2,164.49,164.2,164.36,150980.0,143.5265,143.78,143.5265,143.6664,150980.0
2020-09-11 10:00:00,164.36,164.4,164.22,164.24,66777.0,143.6664,143.7013,143.544,143.5615,66777.0
2020-09-11 10:05:00,164.24,164.31,164.23,164.31,42113.0,143.5615,143.6226,143.5527,143.6226,42113.0
2020-09-11 10:10:00,164.31,164.47,164.3,164.43,86805.0,143.6226,143.7625,143.6139,143.7275,86805.0
2020-09-11 10:15:00,164.44,164.45,164.14,164.26,127247.0,143.7363,143.745,143.4741,143.5789,127247.0
2020-09-11 10:20:00,164.27,164.36,164.16,164.21,100366.0,143.5877,143.6664,143.4915,143.5352,100366.0
2020-09-11 10:25:00,164.2,164.26,164.14,164.16,62261.0,143.5265,143.5789,143.4741,143.4915,62261.0
2020-09-11 10:30:00,164.16,164.38,164.08,164.3,82743.0,143.4915,143.6838,143.4216,143.6139,82743.0
2020-09-11 10:35:00,164.3,164.46,164.29,164.39,62570.0,143.6139,143.7538,143.6052,143.6926,62570.0
2020-09-11 10:40:00,164.39,164.39,164.22,164.29,71721.0,143.6926,143.6926,143.544,143.6052,71721.0
2020-09-11 10:45:00,164.3,164.38,164.29,164.34,33791.0,143.6139,143.6838,143.6052,143.6489,33791.0
2020-09-11 10:50:00,164.34,164.45,164.34,164.42,28253.0,143.6489,143.745,143.6489,143.7188,28253.0
2020-09-11 10:55:00,164.41,164.45,164.39,164.43,22650.0,143.7101,143.745,143.6926,143.7275,22650.0
2020-09-11 11:00:00,164.42,164.46,164.32,164.36,42114.0,143.7188,143.7538,143.6314,143.6664,42114.0
2020-09-11 11:05:00,164.35,164.37,164.25,164.27,39124.0,143.6576,143.6751,143.5702,143.5877,39124.0
2020-09-11 11:10:00,164.26,164.27,164.18,164.24,36237.0,143.5789,143.5877,143.509,143.5615,36237.0
2020-09-11 11:15:00,164.26,164.38,164.22,164.24,40540.0,143.5789,143.6838,143.544,143.5615,40540.0
2020-09-11 11:20:00,164.25,164.31,164.19,164.28,67952.0,143.5702,143.6226,143.5178,143.5964,67952.0
2020-09-11 11:25:00,164.3,164.44,164.29,164.41,43934.0,143.6139,143.7363,143.6052,143.7101,43934.0
2020-09-11 11:30:00,164.41,164.45,164.34,164.4,202226.0,143.7101,143.745,143.6489,143.7013,202226.0
2020-09-11 11:35:00,164.41,164.45,164.39,164.45,85843.0,143.7101,143.745,143.6926,143.745,85843.0
2020-09-11 11:40:00,164.44,164.53,164.44,164.46,68358.0,143.7363,143.815,143.7363,143.7538,68358.0
2020-09-11 11:45:00,164.46,164.5,164.42,164.44,41224.0,143.7538,143.7887,143.7188,143.7363,41224.0
2020-09-11 11:50:00,164.45,164.46,164.36,164.38,59380.0,143.745,143.7538,143.6664,143.6838,59380.0
2020-09-11 11:55:00,164.39,164.41,164.37,164.39,69984.0,143.6926,143.7101,143.6751,143.6926,69984.0
2020-09-11 12:00:00,164.4,164.41,164.22,164.23,60783.0,143.7013,143.7101,143.544,143.5527,60783.0
2020-09-11 12:05:00,164.22,164.29,164.18,164.19,32120.0,143.544,143.6052,143.509,143.5178,32120.0
2020-09-11 12:10:00,164.19,164.25,164.17,164.23,23288.0,143.5178,143.5702,143.5003,143.5527,23288.0
2020-09-11 12:15:00,164.22,164.26,164.15,164.16,24571.0,143.544,143.5789,143.4828,143.4915,24571.0
2020-09-11 12:20:00,164.16,164.19,164.09,164.13,38143.0,143.4915,143.5178,143.4303,143.4653,38143.0
2020-09-11 12:25:00,164.16,164.26,164.13,164.26,34354.0,143.4915,143.5789,143.4653,143.5789,34354.0
2020-09-11 12:30:00,164.27,164.42,164.26,164.31,79784.0,143.5877,143.7188,143.5789,143.6226,79784.0
2020-09-11 12:35:00,164.31,164.31,164.23,164.28,29778.0,143.6226,143.6226,143.5527,143.5964,29778.0
2020-09-11 12:40:00,164.27,164.4,164.27,164.31,89430.0,143.5877,143.7013,143.5877,143.6226,89430.0
2020-09-11 12:45:00,164.31,164.34,164.3,164.31,29856.0,143.6226,143.6489,143.6139,143.6226,29856.0
2020-09-11 12:50:00,164.3,164.31,164.19,164.2,25999.0,143.6139,143.6226,143.5178,143.5265,25999.0
2020-09-11 12:55:00,164.2,164.37,164.19,164.36,33667.0,143.5265,143.6751,143.5178,143.6664,33667.0
2020-09-11 13:00:00,164.35,164.35,164.15,164.22,51408.0,143.6576,143.6576,143.4828,143.544,51408.0
2020-09-11 13:05:00,164.22,164.33,164.21,164.23,112438.0,143.544,143.6401,143.5352,143.5527,112438.0
2020-09-11 13:10:00,164.22,164.33,164.22,164.32,54967.0,143.544,143.6401,143.544,143.6314,54967.0
2020-09-11 13:15:00,164.32,164.41,164.26,164.37,72009.0,143.6314,143.7101,143.5789,143.6751,72009.0
2020-09-11 13:20:00,164.36,164.37,164.31,164.35,57472.0,143.6664,143.6751,143.6226,143.6576,57472.0
2020-09-11 13:25:00,164.33,164.5,164.32,164.42,69929.0,143.6401,143.7887,143.6314,143.7188,69929.0
2020-09-11 13:30:00,164.43,164.49,164.42,164.48,30498.0,143.7275,143.78,143.7188,143.7712,30498.0
2020-09-11 13:35:00,164.48,164.48,164.38,164.45,28554.0,143.7712,143.7712,143.6838,143.745,28554.0
2020-09-11 13:40:00,164.45,164.49,164.38,164.46,60026.0,143.745,143.78,143.6838,143.7538,60026.0
2020-09-11 13:45:00,164.47,164.47,164.41,164.43,33880.0,143.7625,143.7625,143.7101,143.7275,33880.0
2020-09-11 13:50:00,164.43,164.49,164.42,164.44,36444.0,143.7275,143.78,143.7188,143.7363,36444.0
2020-09-11 13:55:00,164.44,164.5,164.43,164.46,68505.0,143.7363,143.7887,143.7275,143.7538,68505.0
2020-09-11 14:00:00,164.45,164.53,164.44,164.45,44884.0,143.745,143.815,143.7363,143.745,44884.0
2020-09-11 14:05:00,164.45,164.47,164.34,164.37,45211.0,143.745,143.7625,143.6489,143.6751,45211.0
2020-09-11 14:10:00,164.37,164.41,164.36,164.38,74658.0,143.6751,143.7101,143.6664,143.6838,74658.0
2020-09-11 14:15:00,164.39,164.42,164.36,164.4,18989.0,143.6926,143.7188,143.6664,143.7013,18989.0
2020-09-11 14:20:00,164.39,164.46,164.39,164.41,34042.0,143.6926,143.7538,143.6926,143.7101,34042.0
2020-09-11 14:25:00,164.41,164.47,164.38,164.46,46512.0,143.7101,143.7625,143.6838,143.7538,46512.0
2020-09-11 14:30:00,164.46,164.49,164.44,164.47,31095.0,143.7538,143.78,143.7363,143.7625,31095.0
2020-09-11 14:35:00,164.47,164.47,164.37,164.4,25064.0,143.7625,143.7625,143.6751,143.7013,25064.0
2020-09-11 14:40:00,164.4,164.44,164.37,164.39,53423.0,143.7013,143.7363,143.6751,143.6926,53423.0
2020-09-11 14:45:00,164.38,164.45,164.37,164.44,27298.0,143.6838,143.745,143.6751,143.7363,27298.0
2020-09-11 14:50:00,164.44,164.45,164.38,164.39,45396.0,143.7363,143.745,143.6838,143.6926,45396.0
2020-09-11 14:55:00,164.38,164.43,164.31,164.41,142755.0,143.6838,143.7275,143.6226,143.7101,142755.0
2020-09-11 15:00:00,164.41,164.44,164.36,164.41,44098.0,143.7101,143.7363,143.6664,143.7101,44098.0
2020-09-11 15:05:00,164.41,164.42,164.38,164.42,18696.0,143.7101,143.7188,143.6838,143.7188,18696.0
2020-09-11 15:10:00,164.42,164.43,164.39,164.41,16894.0,143.7188,143.7275,143.6926,143.7101,16894.0
2020-09-11 15:15:00,164.41,164.44,164.39,164.41,33403.0,143.7101,143.7363,143.6926,143.7101,33403.0
2020-09-11 15:20:00,164.41,164.44,164.37,164.41,71881.0,143.7101,143.7363,143.6751,143.7101,71881.0
2020-09-11 15:25:00,164.41,164.43,164.36,164.39,22723.0,143.7101,143.7275,143.6664,143.6926,22723.0
2020-09-11 15:30:00,164.39,164.4,164.36,164.39,36239.0,143.6926,143.7013,143.6664,143.6926,36239.0
2020-09-11 15:35:00,164.4,164.47,164.38,164.44,61430.0,143.7013,143.7625,143.6838,143.7363,61430.0
2020-09-11 15:40:00,164.43,164.45,164.42,164.44,34721.0,143.7275,143.745,143.7188,143.7363,34721.0
2020-09-11 15:45:00,164.43,164.52,164.42,164.49,53992.0,143.7275,143.8062,143.7188,143.78,53992.0
2020-09-11 15:50:00,164.5,164.5,164.44,164.45,127067.0,143.7887,143.7887,143.7363,143.745,127067.0
2020-09-11 15:55:00,164.45,164.47,164.4,164.47,292370.0,143.745,143.7625,143.7013,143.7625,292370.0
2020-09-14 09:30:00,164.79,165.0,164.77,164.93,98029.0,144.0422,144.2258,144.0247,144.1646,98029.0
2020-09-14 09:35:00,164.94,165.08,164.94,164.98,47225.0,144.1733,144.2957,144.1733,144.2083,47225.0
2020-09-14 09:40:00,164.98,164.99,164.9,164.97,71506.0,144.2083,144.217,144.1384,144.1996,71506.0
2020-09-14 09:45:00,164.97,164.97,164.75,164.75,33609.0,144.1996,144.1996,144.0073,144.0073,33609.0
2020-09-14 09:50:00,164.76,164.77,164.5,164.74,113749.0,144.016,144.0247,143.7887,143.9985,113749.0
2020-09-14 09:55:00,164.75,164.8,164.65,164.69,48240.0,144.0073,144.051,143.9198,143.9548,48240.0
2020-09-14 10:00:00,164.67,164.73,164.46,164.59,179076.0,143.9373,143.9898,143.7538,143.8674,179076.0
2020-09-14 10:05:00,164.6,164.62,164.53,164.59,43490.0,143.8761,143.8936,143.815,143.8674,43490.0
2020-09-14 10:10:00,164.58,164.71,164.57,164.7,45499.0,143.8587,143.9723,143.8499,143.9635,45499.0
2020-09-14 10:15:00,164.7,164.74,164.6,164.68,21168.0,143.9635,143.9985,143.8761,143.9461,21168.0
2020-09-14 10:20:00,164.64,164.88,164.62,164.86,38175.0,143.9111,144.1209,143.8936,144.1034,38175.0
2020-09-14 10:25:00,164.87,164.87,164.67,164.77,79038.0,144.1121,144.1121,143.9373,144.0247,79038.0
2020-09-14 10:30:00,164.79,164.84,164.7,164.82,76993.0,144.0422,144.0859,143.9635,144.0684,76993.0
2020-09-14 10:35:00,164.82,164.82,164.66,164.66,66401.0,144.0684,144.0684,143.9286,143.9286,66401.0
2020-09-14 10:40:00,164.67,164.7,164.58,164.69,35120.0,143.9373,143.9635,143.8587,143.9548,35120.0
2020-09-14 10:45:00,164.68,164.74,164.65,164.71,42811.0,143.9461,143.9985,143.9198,143.9723,42811.0
2020-09-14 10:50:00,164.71,164.72,164.57,164.64,31940.0,143.9723,143.981,143.8499,143.9111,31940.0
2020-09-14 10:55:00,164.64,164.72,164.63,164.72,28214.0,143.9111,143.981,143.9024,143.981,28214.0
2020-09-14 11:00:00,164.74,164.74,164.54,164.55,33191.0,143.9985,143.9985,143.8237,143.8324,33191.0
2020-09-14 11:05:00,164.55,164.6,164.39,164.41,29412.0,143.8324,143.8761,143.6926,143.7101,29412.0
2020-09-14 11:10:00,164.42,164.54,164.41,164.5,30454.0,143.7188,143.8237,143.7101,143.7887,30454.0
2020-09-14 11:15:00,164.49,164.49,164.42,164.44,18711.0,143.78,143.78,143.7188,143.7363,18711.0
2020-09-14 11:20:00,164.44,164.47,164.35,164.35,55210.0,143.7363,143.7625,143.6576,143.6576,55210.0
2020-09-14 11:25:00,164.36,164.38,164.31,164.31,53148.0,143.6664,143.6838,143.6226,143.6226,53148.0
2020-09-14 11:30:00,164.31,164.6,164.31,164.53,49137.0,143.6226,143.8761,143.6226,143.815,49137.0
2020-09-14 11:35:00,164.53,164.56,164.51,164.53,42469.0,143.815,143.8412,143.7975,143.815,42469.0
2020-09-14 11:40:00,164.55,164.62,164.53,164.61,37087.0,143.8324,143.8936,143.815,143.8849,37087.0
2020-09-14 11:45:00,164.61,164.67,164.6,164.67,15255.0,143.8849,143.9373,143.8761,143.9373,15255.0
2020-09-14 11:50:00,164.68,164.74,164.62,164.71,38632.0,143.9461,143.9985,143.8936,143.9723,38632.0
2020-09-14 11:55:00,164.71,164.71,164.61,164.65,13838.0,143.9723,143.9723,143.8849,143.9198,13838.0
2020-09-14 12:00:00,164.65,164.7,164.57,164.65,48057.0,143.9198,143.9635,143.8499,143.9198,48057.0
2020-09-14 12:05:00,164.64,164.66,164.61,164.65,13030.0,143.9111,143.9286,143.8849,143.9198,13030.0
2020-09-14 12:10:00,164.65,164.73,164.65,164.72,14513.0,143.9198,143.9898,143.9198,143.981,14513.0
2020-09-14 12:15:00,164.72,164.72,164.63,164.66,20565.0,143.981,143.981,143.9024,143.9286,20565.0
2020-09-14 12:20:00,164.67,164.72,164.65,164.67,19519.0,143.9373,143.981,143.9198,143.9373,19519.0
2020-09-14 12:25:00,164.67,164.7,164.64,164.7,10957.0,143.9373,143.9635,143.9111,143.9635,10957.0
2020-09-14 12:30:00,164.7,164.79,164.66,164.75,21205.0,143.9635,144.0422,143.9286,144.0073,21205.0
2020-09-14 12:35:00,164.76,164.78,164.71,164.75,29179.0,144.016,144.0335,143.9723,144.0073,29179.0
2020-09-14 12:40:00,164.76,164.79,164.68,164.7,20159.0,144.016,144.0422,143.9461,143.9635,20159.0
2020-09-14 12:45:00,164.69,164.69,164.61,164.62,40605.0,143.9548,143.9548,143.8849,143.8936,40605.0
2020-09-14 12:50:00,164.62,164.67,164.61,164.67,55008.0,143.8936,143.9373,143.8849,143.9373,55008.0
2020-09-14 12:55:00,164.66,164.74,164.65,164.67,78641.0,143.9286,143.9985,143.9198,143.9373,78641.0
2020-09-14 13:00:00,164.68,164.7,164.64,164.67,59153.0,143.9461,143.9635,143.9111,143.9373,59153.0
2020-09-14 13:05:00,164.67,164.69,164.65,164.67,14822.0,143.9373,143.9548,143.9198,143.9373,14822.0
2020-09-14 13:10:00,164.67,164.69,164.64,164.67,14746.0,143.9373,143.9548,143.9111,143.9373,14746.0
2020-09-14 13:15:00,164.67,164.71,164.66,164.71,35354.0,143.9373,143.9723,143.9286,143.9723,35354.0
2020-09-14 13:20:00,164.7,164.74,164.67,164.73,30854.0,143.9635,143.9985,143.9373,143.9898,30854.0
2020-09-14 13:25:00,164.74,164.76,164.69,164.73,29083.0,143.9985,144.016,143.9548,143.9898,29083.0
2020-09-14 13:30:00,164.72,164.83,164.72,164.81,32168.0,143.981,144.0772,143.981,144.0597,32168.0
2020-09-14 13:35:00,164.83,164.84,164.72,164.72,33545.0,144.0772,144.0859,143.981,143.981,33545.0
2020-09-14 13:40:00,164.74,164.75,164.69,164.73,25806.0,143.9985,144.0073,143.9548,143.9898,25806.0
2020-09-14 13:45:00,164.73,164.77,164.7,164.76,25659.0,143.9898,144.0247,143.9635,144.016,25659.0
2020-09-14 13:50:00,164.76,164.78,164.73,164.75,24633.0,144.016,144.0335,143.9898,144.0073,24633.0
2020-09-14 13:55:00,164.75,164.76,164.67,164.7,29016.0,144.0073,144.016,143.9373,143.9635,29016.0
2020-09-14 14:00:00,164.71,164.72,164.59,164.6,24283.0,143.9723,143.981,143.8674,143.8761,24283.0
2020-09-14 14:05:00,164.6,164.66,164.57,164.64,18403.0,143.8761,143.9286,143.8499,143.9111,18403.0
2020-09-14 14:10:00,164.65,164.7,164.64,164.69,19959.0,143.9198,143.9635,143.9111,143.9548,19959.0
2020-09-14 14:15:00,164.69,164.7,164.62,164.69,38792.0,143.9548,143.9635,143.8936,143.9548,38792.0
2020-09-14 14:20:00,164.68,164.71,164.63,164.63,33624.0,143.9461,143.9723,143.9024,143.9024,33624.0
2020-09-14 14:25:00,164.64,164.7,164.64,164.7,17751.0,143.9111,143.9635,143.9111,143.9635,17751.0
2020-09-14 14:30:00,164.69,164.73,164.63,164.7,39346.0,143.9548,143.9898,143.9024,143.9635,39346.0
2020-09-14 14:35:00,164.7,164.79,164.7,164.78,17182.0,143.9635,144.0422,143.9635,144.0335,17182.0
2020-09-14 14:40:00,164.78,164.79,164.72,164.73,20379.0,144.0335,144.0422,143.981,143.9898,20379.0
2020-09-14 14:45:00,164.73,164.74,164.69,164.69,17544.0,143.9898,143.9985,143.9548,143.9548,17544.0
2020-09-14 14:50:00,164.67,164.73,164.61,164.73,31029.0,143.9373,143.9898,143.8849,143.9898,31029.0
2020-09-14 14:55:00,164.73,164.8,164.65,164.75,63320.0,143.9898,144.051,143.9198,144.0073,63320.0
2020-09-14 15:00:00,164.75,164.78,164.6,164.64,58313.0,144.0073,144.0335,143.8761,143.9111,58313.0
2020-09-14 15:05:00,164.66,164.76,164.61,164.72,59063.0,143.9286,144.016,143.8849,143.981,59063.0
2020-09-14 15:10:00,164.72,164.75,164.61,164.62,42736.0,143.981,144.0073,143.8849,143.8936,42736.0
2020-09-14 15:15:00,164.63,164.66,164.52,164.53,33387.0,143.9024,143.9286,143.8062,143.815,33387.0
2020-09-14 15:20:00,164.54,164.6,164.53,164.55,37618.0,143.8237,143.8761,143.815,143.8324,37618.0
2020-09-14 15:25:00,164.55,164.55,164.42,164.43,88175.0,143.8324,143.8324,143.7188,143.7275,88175.0
2020-09-14 15:30:00,164.42,164.46,164.36,164.36,80108.0,143.7188,143.7538,143.6664,143.6664,80108.0
2020-09-14 15:35:00,164.38,164.42,164.36,164.42,26114.0,143.6838,143.7188,143.6664,143.7188,26114.0
2020-09-14 15:40:00,164.42,164.43,164.33,164.35,52303.0,143.7188,143.7275,143.6401,143.6576,52303.0
2020-09-14 15:45:00,164.34,164.37,164.23,164.28,150997.0,143.6489,143.6751,143.5527,143.5964,150997.0
2020-09-14 15:50:00,164.28,164.33,164.24,164.31,114737.0,143.5964,143.6401,143.5615,143.6226,114737.0
2020-09-14 15:55:00,164.31,164.54,164.28,164.51,194104.0,143.6226,143.8237,143.5964,143.7975,194104.0
2020-09-15 09:30:00,164.17,164.29,164.12,164.27,156837.0,143.5003,143.6052,143.4566,143.5877,156837.0
2020-09-15 09:35:00,164.27,164.37,164.24,164.31,72149.0,143.5877,143.6751,143.5615,143.6226,72149.0
2020-09-15 09:40:00,164.32,164.37,164.29,164.35,22414.0,143.6314,143.6751,143.6052,143.6576,22414.0
2020-09-15 09:45:00,164.35,164.44,164.32,164.35,65979.0,143.6576,143.7363,143.6314,143.6576,65979.0
2020-09-15 09:50:00,164.34,164.47,164.15,164.15,122634.0,143.6489,143.7625,143.4828,143.4828,122634.0
2020-09-15 09:55:00,164.13,164.29,164.12,164.25,86262.0,143.4653,143.6052,143.4566,143.5702,86262.0
2020-09-15 10:00:00,164.25,164.4,164.21,164.37,51758.0,143.5702,143.7013,143.5352,143.6751,51758.0
2020-09-15 10:05:00,164.37,164.39,164.22,164.24,99332.0,143.6751,143.6926,143.544,143.5615,99332.0
2020-09-15 10:10:00,164.22,164.31,164.22,164.28,66222.0,143.544,143.6226,143.544,143.5964,66222.0
2020-09-15 10:15:00,164.32,164.39,164.3,164.36,58203.0,143.6314,143.6926,143.6139,143.6664,58203.0
2020-09-15 10:20:00,164.36,164.37,164.31,164.36,25730.0,143.6664,143.6751,143.6226,143.6664,25730.0
2020-09-15 10:25:00,164.35,164.36,164.26,164.31,25630.0,143.6576,143.6664,143.5789,143.6226,25630.0
2020-09-15 10:30:00,164.32,164.38,164.28,164.32,65950.0,143.6314,143.6838,143.5964,143.6314,65950.0
2020-09-15 10:35:00,164.33,164.34,164.18,164.18,19813.0,143.6401,143.6489,143.509,143.509,19813.0
2020-09-15 10:40:00,164.2,164.29,164.12,164.29,59375.0,143.5265,143.6052,143.4566,143.6052,59375.0
2020-09-15 10:45:00,164.31,164.35,164.23,164.24,18892.0,143.6226,143.6576,143.5527,143.5615,18892.0
2020-09-15 10:50:00,164.24,164.24,164.15,164.21,22806.0,143.5615,143.5615,143.4828,143.5352,22806.0
2020-09-15 10:55:00,164.21,164.28,164.17,164.26,20956.0,143.5352,143.5964,143.5003,143.5789,20956.0
2020-09-15 11:00:00,164.25,164.25,163.88,163.92,139202.0,143.5702,143.5702,143.2468,143.2818,139202.0
2020-09-15 11:05:00,163.92,164.08,163.91,164.08,113252.0,143.2818,143.4216,143.273,143.4216,113252.0
2020-09-15 11:10:00,164.08,164.08,163.91,164.0,69635.0,143.4216,143.4216,143.273,143.3517,69635.0
2020-09-15 11:15:00,164.0,164.07,163.93,163.93,106754.0,143.3517,143.4129,143.2905,143.2905,106754.0
2020-09-15 11:20:00,163.95,163.96,163.82,163.89,65484.0,143.308,143.3167,143.1943,143.2555,65484.0
2020-09-15 11:25:00,163.89,163.89,163.79,163.82,58150.0,143.2555,143.2555,143.1681,143.1943,58150.0
2020-09-15 11:30:00,163.83,163.88,163.8,163.88,57566.0,143.2031,143.2468,143.1769,143.2468,57566.0
2020-09-15 11:35:00,163.87,163.9,163.82,163.87,31701.0,143.238,143.2643,143.1943,143.238,31701.0
2020-09-15 11:40:00,163.86,163.9,163.85,163.87,25414.0,143.2293,143.2643,143.2206,143.238,25414.0
2020-09-15 11:45:00,163.87,163.91,163.83,163.88,78068.0,143.238,143.273,143.2031,143.2468,78068.0
2020-09-15 11:50:00,163.88,163.88,163.81,163.84,54911.0,143.2468,143.2468,143.1856,143.2118,54911.0
2020-09-15 11:55:00,163.84,163.87,163.79,163.87,26339.0,143.2118,143.238,143.1681,143.238,26339.0
2020-09-15 12:00:00,163.88,163.92,163.82,163.92,25294.0,143.2468,143.2818,143.1943,143.2818,25294.0
2020-09-15 12:05:00,163.92,163.99,163.92,163.99,25377.0,143.2818,143.3429,143.2818,143.3429,25377.0
2020-09-15 12:10:00,164.01,164.1,163.98,164.1,50338.0,143.3604,143.4391,143.3342,143.4391,50338.0
2020-09-15 12:15:00,164.11,164.12,164.07,164.09,17328.0,143.4478,143.4566,143.4129,143.4303,17328.0
2020-09-15 12:20:00,164.1,164.15,164.09,164.11,19986.0,143.4391,143.4828,143.4303,143.4478,19986.0
2020-09-15 12:25:00,164.12,164.13,164.03,164.03,31073.0,143.4566,143.4653,143.3779,143.3779,31073.0
2020-09-15 12:30:00,164.04,164.09,164.0,164.09,31965.0,143.3866,143.4303,143.3517,143.4303,31965.0
2020-09-15 12:35:00,164.09,164.1,164.04,164.05,42258.0,143.4303,143.4391,143.3866,143.3954,42258.0
2020-09-15 12:40:00,164.05,164.08,164.03,164.04,23048.0,143.3954,143.4216,143.3779,143.3866,23048.0
2020-09-15 12:45:00,164.05,164.06,163.99,164.02,25105.0,143.3954,143.4041,143.3429,143.3692,25105.0
2020-09-15 12:50:00,164.04,164.1,163.98,164.02,25052.0,143.3866,143.4391,143.3342,143.3692,25052.0
2020-09-15 12:55:00,164.02,164.03,163.9,163.92,99227.0,143.3692,143.3779,143.2643,143.2818,99227.0
2020-09-15 13:00:00,163.93,164.24,163.93,164.03,173089.0,143.2905,143.5615,143.2905,143.3779,173089.0
2020-09-15 13:05:00,164.02,164.2,164.0,164.09,107391.0,143.3692,143.5265,143.3517,143.4303,107391.0
2020-09-15 13:10:00,164.09,164.17,164.08,164.16,27324.0,143.4303,143.5003,143.4216,143.4915,27324.0
2020-09-15 13:15:00,164.16,164.16,164.01,164.1,36670.0,143.4915,143.4915,143.3604,143.4391,36670.0
2020-09-15 13:20:00,164.1,164.12,164.0,164.07,21376.0,143.4391,143.4566,143.3517,143.4129,21376.0
2020-09-15 13:25:00,164.08,164.13,163.99,164.0,10142.0,143.4216,143.4653,143.3429,143.3517,10142.0
2020-09-15 13:30:00,164.0,164.07,163.96,164.07,19450.0,143.3517,143.4129,143.3167,143.4129,19450.0
2020-09-15 13:35:00,164.08,164.09,163.96,164.04,32495.0,143.4216,143.4303,143.3167,143.3866,32495.0
2020-09-15 13:40:00,164.05,164.08,163.98,164.01,20946.0,143.3954,143.4216,143.3342,143.3604,20946.0
2020-09-15 13:45:00,164.0,164.06,163.95,164.02,34291.0,143.3517,143.4041,143.308,143.3692,34291.0
2020-09-15 13:50:00,164.03,164.08,164.03,164.05,21177.0,143.3779,143.4216,143.3779,143.3954,21177.0
2020-09-15 13:55:00,164.06,164.15,164.06,164.12,37776.0,143.4041,143.4828,143.4041,143.4566,37776.0
2020-09-15 14:00:00,164.13,164.19,164.1,164.18,35006.0,143.4653,143.5178,143.4391,143.509,35006.0
2020-09-15 14:05:00,164.2,164.21,164.16,164.19,25021.0,143.5265,143.5352,143.4915,143.5178,25021.0
2020-09-15 14:10:00,164.19,164.2,164.13,164.13,16524.0,143.5178,143.5265,143.4653,143.4653,16524.0
2020-09-15 14:15:00,164.14,164.15,164.09,164.09,13280.0,143.4741,143.4828,143.4303,143.4303,13280.0
2020-09-15 14:20:00,164.09,164.11,163.99,164.09,31761.0,143.4303,143.4478,143.3429,143.4303,31761.0
2020-09-15 14:25:00,164.1,164.1,164.01,164.02,17510.0,143.4391,143.4391,143.3604,143.3692,17510.0
2020-09-15 14:30:00,164.01,164.05,163.94,163.94,21858.0,143.3604,143.3954,143.2992,143.2992,21858.0
2020-09-15 14:35:00,163.93,164.06,163.93,164.05,23644.0,143.2905,143.4041,143.2905,143.3954,23644.0
2020-09-15 14:40:00,164.06,164.17,164.06,164.15,15658.0,143.4041,143.5003,143.4041,143.4828,15658.0
2020-09-15 14:45:00,164.15,164.19,164.14,164.17,19937.0,143.4828,143.5178,143.4741,143.5003,19937.0
2020-09-15 14:50:00,164.14,164.17,164.12,164.16,21670.0,143.4741,143.5003,143.4566,143.4915,21670.0
2020-09-15 14:55:00,164.15,164.2,164.12,164.2,41094.0,143.4828,143.5265,143.4566,143.5265,41094.0
2020-09-15 15:00:00,164.2,164.22,164.13,164.19,31115.0,143.5265,143.544,143.4653,143.5178,31115.0
2020-09-15 15:05:00,164.2,164.22,164.16,164.22,17242.0,143.5265,143.544,143.4915,143.544,17242.0
2020-09-15 15:10:00,164.22,164.29,164.21,164.28,19449.0,143.544,143.6052,143.5352,143.5964,19449.0
2020-09-15 15:15:00,164.27,164.3,164.23,164.29,178391.0,143.5877,143.6139,143.5527,143.6052,178391.0
2020-09-15 15:20:00,164.29,164.37,164.28,164.33,59824.0,143.6052,143.6751,143.5964,143.6401,59824.0
2020-09-15 15:25:00,164.33,164.37,164.3,164.36,56350.0,143.6401,143.6751,143.6139,143.6664,56350.0
2020-09-15 15:30:00,164.36,164.45,164.34,164.42,59508.0,143.6664,143.745,143.6489,143.7188,59508.0
2020-09-15 15:35:00,164.41,164.44,164.31,164.32,60524.0,143.7101,143.7363,143.6226,143.6314,60524.0
2020-09-15 15:40:00,164.32,164.38,164.32,164.36,68202.0,143.6314,143.6838,143.6314,143.6664,68202.0
2020-09-15 15:45:00,164.36,164.39,164.32,164.36,79327.0,143.6664,143.6926,143.6314,143.6664,79327.0
2020-09-15 15:50:00,164.34,164.35,164.19,164.2,308879.0,143.6489,143.6576,143.5178,143.5265,308879.0
2020-09-15 15:55:00,164.2,164.2,164.07,164.1,770714.0,143.5265,143.5265,143.4129,143.4391,770714.0
2020-09-16 09:30:00,164.78,164.85,164.72,164.84,119608.0,144.0335,144.0947,143.981,144.0859,119608.0
2020-09-16 09:35:00,164.84,164.89,164.7,164.7,55385.0,144.0859,144.1296,143.9635,143.9635,55385.0
2020-09-16 09:40:00,164.71,164.75,164.67,164.74,122074.0,143.9723,144.0073,143.9373,143.9985,122074.0
2020-09-16 09:45:00,164.73,164.78,164.67,164.75,57232.0,143.9898,144.0335,143.9373,144.0073,57232.0
2020-09-16 09:50:00,164.74,164.78,164.66,164.69,161437.0,143.9985,144.0335,143.9286,143.9548,161437.0
2020-09-16 09:55:00,164.68,164.69,164.63,164.63,108157.0,143.9461,143.9548,143.9024,143.9024,108157.0
2020-09-16 10:00:00,164.64,164.68,164.59,164.6,59444.0,143.9111,143.9461,143.8674,143.8761,59444.0
2020-09-16 10:05:00,164.6,164.61,164.57,164.58,38255.0,143.8761,143.8849,143.8499,143.8587,38255.0
2020-09-16 10:10:00,164.58,164.61,164.55,164.58,35938.0,143.8587,143.8849,143.8324,143.8587,35938.0
2020-09-16 10:15:00,164.58,164.6,164.43,164.43,104583.0,143.8587,143.8761,143.7275,143.7275,104583.0
2020-09-16 10:20:00,164.43,164.48,164.37,164.45,132103.0,143.7275,143.7712,143.6751,143.745,132103.0
2020-09-16 10:25:00,164.46,164.57,164.41,164.56,47527.0,143.7538,143.8499,143.7101,143.8412,47527.0
2020-09-16 10:30:00,164.56,164.58,164.44,164.52,43839.0,143.8412,143.8587,143.7363,143.8062,43839.0
2020-09-16 10:35:00,164.53,164.62,164.51,164.56,113179.0,143.815,143.8936,143.7975,143.8412,113179.0
2020-09-16 10:40:00,164.56,164.57,164.5,164.52,32224.0,143.8412,143.8499,143.7887,143.8062,32224.0
2020-09-16 10:45:00,164.52,164.56,164.51,164.55,25595.0,143.8062,143.8412,143.7975,143.8324,25595.0
2020-09-16 10:50:00,164.55,164.57,164.5,164.52,15495.0,143.8324,143.8499,143.7887,143.8062,15495.0
2020-09-16 10:55:00,164.51,164.52,164.42,164.51,76834.0,143.7975,143.8062,143.7188,143.7975,76834.0
2020-09-16 11:00:00,164.51,164.55,164.44,164.51,73147.0,143.7975,143.8324,143.7363,143.7975,73147.0
2020-09-16 11:05:00,164.51,164.55,164.49,164.5,34536.0,143.7975,143.8324,143.78,143.7887,34536.0
2020-09-16 11:10:00,164.51,164.54,164.44,164.49,83653.0,143.7975,143.8237,143.7363,143.78,83653.0
2020-09-16 11:15:00,164.49,164.5,164.44,164.44,72107.0,143.78,143.7887,143.7363,143.7363,72107.0
2020-09-16 11:20:00,164.45,164.47,164.42,164.43,37751.0,143.745,143.7625,143.7188,143.7275,37751.0
2020-09-16 11:25:00,164.43,164.47,164.42,164.46,57205.0,143.7275,143.7625,143.7188,143.7538,57205.0
2020-09-16 11:30:00,164.47,164.57,164.46,164.57,33858.0,143.7625,143.8499,143.7538,143.8499,33858.0
2020-09-16 11:35:00,164.56,164.64,164.55,164.64,29205.0,143.8412,143.9111,143.8324,143.9111,29205.0
2020-09-16 11:40:00,164.63,164.64,164.54,164.56,28719.0,143.9024,143.9111,143.8237,143.8412,28719.0
2020-09-16 11:45:00,164.54,164.63,164.54,164.55,44031.0,143.8237,143.9024,143.8237,143.8324,44031.0
2020-09-16 11:50:00,164.54,164.58,164.53,164.57,14330.0,143.8237,143.8587,143.815,143.8499,14330.0
2020-09-16 11:55:00,164.54,164.57,164.5,164.57,23357.0,143.8237,143.8499,143.7887,143.8499,23357.0
2020-09-16 12:00:00,164.56,164.57,164.51,164.55,34323.0,143.8412,143.8499,143.7975,143.8324,34323.0
2020-09-16 12:05:00,164.56,164.6,164.55,164.57,25370.0,143.8412,143.8761,143.8324,143.8499,25370.0
2020-09-16 12:10:00,164.57,164.58,164.51,164.52,35675.0,143.8499,143.8587,143.7975,143.8062,35675.0
2020-09-16 12:15:00,164.52,164.56,164.52,164.55,11724.0,143.8062,143.8412,143.8062,143.8324,11724.0
2020-09-16 12:20:00,164.56,164.57,164.51,164.56,14772.0,143.8412,143.8499,143.7975,143.8412,14772.0
2020-09-16 12:25:00,164.57,164.63,164.55,164.58,15887.0,143.8499,143.9024,143.8324,143.8587,15887.0
2020-09-16 12:30:00,164.57,164.6,164.53,164.55,17122.0,143.8499,143.8761,143.815,143.8324,17122.0
2020-09-16 12:35:00,164.55,164.58,164.55,164.57,17415.0,143.8324,143.8587,143.8324,143.8499,17415.0
2020-09-16 12:40:00,164.57,164.61,164.55,164.58,22863.0,143.8499,143.8849,143.8324,143.8587,22863.0
2020-09-16 12:45:00,164.58,164.64,164.57,164.63,14191.0,143.8587,143.9111,143.8499,143.9024,14191.0
2020-09-16 12:50:00,164.62,164.63,164.59,164.6,9711.0,143.8936,143.9024,143.8674,143.8761,9711.0
2020-09-16 12:55:00,164.61,164.65,164.6,164.65,31290.0,143.8849,143.9198,143.8761,143.9198,31290.0
2020-09-16 13:00:00,164.65,164.65,164.62,164.64,23902.0,143.9198,143.9198,143.8936,143.9111,23902.0
2020-09-16 13:05:00,164.64,164.65,164.6,164.63,46980.0,143.9111,143.9198,143.8761,143.9024,46980.0
2020-09-16 13:10:00,164.62,164.66,164.62,164.64,31438.0,143.8936,143.9286,143.8936,143.9111,31438.0
2020-09-16 13:15:00,164.64,164.66,164.58,164.58,89800.0,143.9111,143.9286,143.8587,143.8587,89800.0
2020-09-16 13:20:00,164.58,164.7,164.58,164.69,65033.0,143.8587,143.9635,143.8587,143.9548,65033.0
2020-09-16 13:25:00,164.69,164.73,164.67,164.7,38332.0,143.9548,143.9898,143.9373,143.9635,38332.0
2020-09-16 13:30:00,164.69,164.8,164.69,164.74,257765.0,143.9548,144.051,143.9548,143.9985,257765.0
2020-09-16 13:35:00,164.74,164.77,164.64,164.65,52468.0,143.9985,144.0247,143.9111,143.9198,52468.0
2020-09-16 13:40:00,164.65,164.71,164.62,164.62,28863.0,143.9198,143.9723,143.8936,143.8936,28863.0
2020-09-16 13:45:00,164.62,164.63,164.58,164.59,31471.0,143.8936,143.9024,143.8587,143.8674,31471.0
2020-09-16 13:50:00,164.59,164.62,164.51,164.56,57751.0,143.8674,143.8936,143.7975,143.8412,57751.0
2020-09-16 13:55:00,164.57,164.62,164.52,164.61,106059.0,143.8499,143.8936,143.8062,143.8849,106059.0
2020-09-16 14:00:00,164.57,164.58,164.21,164.22,277620.0,143.8499,143.8587,143.5352,143.544,277620.0
2020-09-16 14:05:00,164.21,164.23,163.66,163.81,534212.0,143.5352,143.5527,143.0545,143.1856,534212.0
2020-09-16 14:10:00,163.82,164.0,163.75,163.95,144886.0,143.1943,143.3517,143.1332,143.308,144886.0
2020-09-16 14:15:00,163.95,164.01,163.82,163.96,145893.0,143.308,143.3604,143.1943,143.3167,145893.0
2020-09-16 14:20:00,163.96,164.18,163.91,164.07,274128.0,143.3167,143.509,143.273,143.4129,274128.0
2020-09-16 14:25:00,164.06,164.2,164.04,164.16,116882.0,143.4041,143.5265,143.3866,143.4915,116882.0
2020-09-16 14:30:00,164.15,164.15,163.88,163.88,88616.0,143.4828,143.4828,143.2468,143.2468,88616.0
2020-09-16 14:35:00,163.87,163.88,163.74,163.86,67391.0,143.238,143.2468,143.1244,143.2293,67391.0
2020-09-16 14:40:00,163.86,163.93,163.6,163.6,139292.0,143.2293,143.2905,143.002,143.002,139292.0
2020-09-16 14:45:00,163.59,163.6,162.98,163.3,507328.0,142.9933,143.002,142.4601,142.7398,507328.0
2020-09-16 14:50:00,163.29,163.37,163.06,163.3,185877.0,142.7311,142.801,142.53,142.7398,185877.0
2020-09-16 14:55:00,163.3,163.66,163.3,163.64,170299.0,142.7398,143.0545,142.7398,143.037,170299.0
2020-09-16 15:00:00,163.64,163.66,163.36,163.61,188143.0,143.037,143.0545,142.7923,143.0108,188143.0
2020-09-16 15:05:00,163.59,163.82,163.51,163.79,167573.0,142.9933,143.1943,142.9234,143.1681,167573.0
2020-09-16 15:10:00,163.78,163.87,163.62,163.72,128166.0,143.1594,143.238,143.0195,143.1069,128166.0
2020-09-16 15:15:00,163.74,163.83,163.64,163.7,70634.0,143.1244,143.2031,143.037,143.0895,70634.0
2020-09-16 15:20:00,163.69,163.84,163.69,163.75,74430.0,143.0807,143.2118,143.0807,143.1332,74430.0
2020-09-16 15:25:00,163.74,163.77,163.6,163.66,58688.0,143.1244,143.1506,143.002,143.0545,58688.0
2020-09-16 15:30:00,163.66,163.77,163.53,163.56,97879.0,143.0545,143.1506,142.9409,142.9671,97879.0
2020-09-16 15:35:00,163.57,163.57,163.4,163.44,122266.0,142.9758,142.9758,142.8272,142.8622,122266.0
2020-09-16 15:40:00,163.46,163.52,163.32,163.34,246657.0,142.8797,142.9321,142.7573,142.7748,246657.0
2020-09-16 15:45:00,163.35,163.5,163.27,163.5,185121.0,142.7835,142.9146,142.7136,142.9146,185121.0
2020-09-16 15:50:00,163.49,163.54,163.4,163.47,105879.0,142.9059,142.9496,142.8272,142.8884,105879.0
2020-09-16 15:55:00,163.47,163.69,163.43,163.62,369458.0,142.8884,143.0807,142.8534,143.0195,369458.0
2020-09-17 09:30:00,164.9,164.96,164.65,164.67,129902.0,144.1384,144.1908,143.9198,143.9373,129902.0
2020-09-17 09:35:00,164.67,164.76,164.5,164.56,219863.0,143.9373,144.016,143.7887,143.8412,219863.0
2020-09-17 09:40:00,164.56,164.63,164.47,164.57,105994.0,143.8412,143.9024,143.7625,143.8499,105994.0
2020-09-17 09:45:00,164.57,164.68,164.38,164.66,125445.0,143.8499,143.9461,143.6838,143.9286,125445.0
2020-09-17 09:50:00,164.66,164.67,164.27,164.49,190246.0,143.9286,143.9373,143.5877,143.78,190246.0
2020-09-17 09:55:00,164.5,164.54,164.38,164.38,48446.0,143.7887,143.8237,143.6838,143.6838,48446.0
2020-09-17 10:00:00,164.4,164.55,164.29,164.48,94646.0,143.7013,143.8324,143.6052,143.7712,94646.0
2020-09-17 10:05:00,164.47,164.52,164.32,164.37,56763.0,143.7625,143.8062,143.6314,143.6751,56763.0
2020-09-17 10:10:00,164.37,164.42,164.34,164.39,48354.0,143.6751,143.7188,143.6489,143.6926,48354.0
2020-09-17 10:15:00,164.38,164.5,164.31,164.39,122454.0,143.6838,143.7887,143.6226,143.6926,122454.0
2020-09-17 10:20:00,164.4,164.51,164.29,164.5,169893.0,143.7013,143.7975,143.6052,143.7887,169893.0
2020-09-17 10:25:00,164.49,164.58,164.41,164.55,80753.0,143.78,143.8587,143.7101,143.8324,80753.0
2020-09-17 10:30:00,164.54,164.77,164.43,164.7,91905.0,143.8237,144.0247,143.7275,143.9635,91905.0
2020-09-17 10:35:00,164.69,164.78,164.62,164.63,97227.0,143.9548,144.0335,143.8936,143.9024,97227.0
2020-09-17 10:40:00,164.62,164.74,164.6,164.69,42932.0,143.8936,143.9985,143.8761,143.9548,42932.0
2020-09-17 10:45:00,164.69,164.69,164.57,164.66,79957.0,143.9548,143.9548,143.8499,143.9286,79957.0
2020-09-17 10:50:00,164.64,164.74,164.56,164.73,57809.0,143.9111,143.9985,143.8412,143.9898,57809.0
2020-09-17 10:55:00,164.73,164.82,164.64,164.8,43887.0,143.9898,144.0684,143.9111,144.051,43887.0
2020-09-17 11:00:00,164.79,164.88,164.7,164.75,59291.0,144.0422,144.1209,143.9635,144.0073,59291.0
2020-09-17 11:05:00,164.74,164.75,164.61,164.63,40236.0,143.9985,144.0073,143.8849,143.9024,40236.0
2020-09-17 11:10:00,164.62,164.64,164.52,164.59,24053.0,143.8936,143.9111,143.8062,143.8674,24053.0
2020-09-17 11:15:00,164.6,164.68,164.58,164.61,44894.0,143.8761,143.9461,143.8587,143.8849,44894.0
2020-09-17 11:20:00,164.56,164.58,164.31,164.33,82185.0,143.8412,143.8587,143.6226,143.6401,82185.0
2020-09-17 11:25:00,164.33,164.36,164.29,164.34,29278.0,143.6401,143.6664,143.6052,143.6489,29278.0
2020-09-17 11:30:00,164.35,164.36,164.29,164.33,33050.0,143.6576,143.6664,143.6052,143.6401,33050.0
2020-09-17 11:35:00,164.32,164.34,164.08,164.13,155513.0,143.6314,143.6489,143.4216,143.4653,155513.0
2020-09-17 11:40:00,164.12,164.26,164.07,164.25,27236.0,143.4566,143.5789,143.4129,143.5702,27236.0
2020-09-17 11:45:00,164.25,164.25,164.16,164.2,33919.0,143.5702,143.5702,143.4915,143.5265,33919.0
2020-09-17 11:50:00,164.19,164.24,164.12,164.12,36613.0,143.5178,143.5615,143.4566,143.4566,36613.0
2020-09-17 11:55:00,164.1,164.16,164.06,164.14,35325.0,143.4391,143.4915,143.4041,143.4741,35325.0
2020-09-17 12:00:00,164.16,164.21,164.04,164.05,52385.0,143.4915,143.5352,143.3866,143.3954,52385.0
2020-09-17 12:05:00,164.05,164.12,164.02,164.02,26584.0,143.3954,143.4566,143.3692,143.3692,26584.0
2020-09-17 12:10:00,164.01,164.11,164.0,164.11,20615.0,143.3604,143.4478,143.3517,143.4478,20615.0
2020-09-17 12:15:00,164.11,164.28,164.07,164.27,128152.0,143.4478,143.5964,143.4129,143.5877,128152.0
2020-09-17 12:20:00,164.28,164.33,164.22,164.33,17220.0,143.5964,143.6401,143.544,143.6401,17220.0
2020-09-17 12:25:00,164.31,164.35,164.23,164.25,32435.0,143.6226,143.6576,143.5527,143.5702,32435.0
2020-09-17 12:30:00,164.25,164.26,164.19,164.2,52908.0,143.5702,143.5789,143.5178,143.5265,52908.0
2020-09-17 12:35:00,164.2,164.21,164.04,164.07,21323.0,143.5265,143.5352,143.3866,143.4129,21323.0
2020-09-17 12:40:00,164.06,164.22,164.05,164.18,42814.0,143.4041,143.544,143.3954,143.509,42814.0
2020-09-17 12:45:00,164.17,164.25,164.17,164.2,19739.0,143.5003,143.5702,143.5003,143.5265,19739.0
2020-09-17 12:50:00,164.21,164.24,164.13,164.14,14243.0,143.5352,143.5615,143.4653,143.4741,14243.0
2020-09-17 12:55:00,164.14,164.18,164.1,164.16,32047.0,143.4741,143.509,143.4391,143.4915,32047.0
2020-09-17 13:00:00,164.15,164.21,164.12,164.21,18172.0,143.4828,143.5352,143.4566,143.5352,18172.0
2020-09-17 13:05:00,164.22,164.24,164.13,164.18,23220.0,143.544,143.5615,143.4653,143.509,23220.0
2020-09-17 13:10:00,164.17,164.24,164.17,164.19,7503.0,143.5003,143.5615,143.5003,143.5178,7503.0
2020-09-17 13:15:00,164.18,164.2,164.08,164.11,22598.0,143.509,143.5265,143.4216,143.4478,22598.0
2020-09-17 13:20:00,164.11,164.12,163.9,163.93,36368.0,143.4478,143.4566,143.2643,143.2905,36368.0
2020-09-17 13:25:00,163.93,163.93,163.87,163.89,15640.0,143.2905,143.2905,143.238,143.2555,15640.0
2020-09-17 13:30:00,163.9,163.93,163.85,163.86,15324.0,143.2643,143.2905,143.2206,143.2293,15324.0
2020-09-17 13:35:00,163.87,163.93,163.86,163.9,36048.0,143.238,143.2905,143.2293,143.2643,36048.0
2020-09-17 13:40:00,163.9,163.93,163.87,163.87,43665.0,143.2643,143.2905,143.238,143.238,43665.0
2020-09-17 13:45:00,163.89,163.96,163.88,163.91,22748.0,143.2555,143.3167,143.2468,143.273,22748.0
2020-09-17 13:50:00,163.92,163.95,163.91,163.94,12418.0,143.2818,143.308,143.273,143.2992,12418.0
2020-09-17 13:55:00,163.94,164.06,163.94,164.05,30747.0,143.2992,143.4041,143.2992,143.3954,30747.0
2020-09-17 14:00:00,164.04,164.04,163.92,163.92,14361.0,143.3866,143.3866,143.2818,143.2818,14361.0
2020-09-17 14:05:00,163.92,163.95,163.87,163.87,17423.0,143.2818,143.308,143.238,143.238,17423.0
2020-09-17 14:10:00,163.87,163.91,163.8,163.88,75321.0,143.238,143.273,143.1769,143.2468,75321.0
2020-09-17 14:15:00,163.89,163.93,163.85,163.91,49760.0,143.2555,143.2905,143.2206,143.273,49760.0
2020-09-17 14:20:00,163.9,163.93,163.86,163.9,18814.0,143.2643,143.2905,143.2293,143.2643,18814.0
2020-09-17 14:25:00,163.91,163.99,163.9,163.99,99254.0,143.273,143.3429,143.2643,143.3429,99254.0
2020-09-17 14:30:00,163.99,164.14,163.99,164.14,52865.0,143.3429,143.4741,143.3429,143.4741,52865.0
2020-09-17 14:35:00,164.12,164.17,164.08,164.15,67693.0,143.4566,143.5003,143.4216,143.4828,67693.0
2020-09-17 14:40:00,164.16,164.18,164.06,164.07,25476.0,143.4915,143.509,143.4041,143.4129,25476.0
2020-09-17 14:45:00,164.06,164.06,163.97,164.0,25297.0,143.4041,143.4041,143.3255,143.3517,25297.0
2020-09-17 14:50:00,164.01,164.17,164.01,164.17,17472.0,143.3604,143.5003,143.3604,143.5003,17472.0
2020-09-17 14:55:00,164.18,164.23,164.1,164.23,58700.0,143.509,143.5527,143.4391,143.5527,58700.0
2020-09-17 15:00:00,164.23,164.26,164.13,164.24,59860.0,143.5527,143.5789,143.4653,143.5615,59860.0
2020-09-17 15:05:00,164.24,164.28,164.22,164.24,37919.0,143.5615,143.5964,143.544,143.5615,37919.0
2020-09-17 15:10:00,164.23,164.24,164.11,164.13,75382.0,143.5527,143.5615,143.4478,143.4653,75382.0
2020-09-17 15:15:00,164.13,164.13,164.05,164.1,33574.0,143.4653,143.4653,143.3954,143.4391,33574.0
2020-09-17 15:20:00,164.1,164.24,164.05,164.22,74277.0,143.4391,143.5615,143.3954,143.544,74277.0
2020-09-17 15:25:00,164.22,164.24,164.11,164.12,26075.0,143.544,143.5615,143.4478,143.4566,26075.0
2020-09-17 15:30:00,164.13,164.2,164.11,164.18,27314.0,143.4653,143.5265,143.4478,143.509,27314.0
2020-09-17 15:35:00,164.19,164.25,164.15,164.15,52066.0,143.5178,143.5702,143.4828,143.4828,52066.0
2020-09-17 15:40:00,164.15,164.25,164.15,164.23,35850.0,143.4828,143.5702,143.4828,143.5527,35850.0
2020-09-17 15:45:00,164.23,164.24,164.13,164.15,85865.0,143.5527,143.5615,143.4653,143.4828,85865.0
2020-09-17 15:50:00,164.16,164.17,164.12,164.16,279114.0,143.4915,143.5003,143.4566,143.4915,279114.0
2020-09-17 15:55:00,164.14,164.18,164.08,164.12,400832.0,143.4741,143.509,143.4216,143.4566,400832.0
2020-09-18 09:30:00,164.17,164.17,164.01,164.11,92243.0,143.5003,143.5003,143.3604,143.4478,92243.0
2020-09-18 09:35:00,164.1,164.24,164.09,164.16,28553.0,143.4391,143.5615,143.4303,143.4915,28553.0
2020-09-18 09:40:00,164.16,164.19,163.98,164.02,82926.0,143.4915,143.5178,143.3342,143.3692,82926.0
2020-09-18 09:45:00,164.01,164.16,164.0,164.1,34874.0,143.3604,143.4915,143.3517,143.4391,34874.0
2020-09-18 09:50:00,164.11,164.18,164.05,164.08,40852.0,143.4478,143.509,143.3954,143.4216,40852.0
2020-09-18 09:55:00,164.09,164.21,164.06,164.18,27686.0,143.4303,143.5352,143.4041,143.509,27686.0
2020-09-18 10:00:00,164.19,164.22,164.09,164.12,42645.0,143.5178,143.544,143.4303,143.4566,42645.0
2020-09-18 10:05:00,164.11,164.23,164.11,164.21,32478.0,143.4478,143.5527,143.4478,143.5352,32478.0
2020-09-18 10:10:00,164.21,164.22,164.01,164.02,41994.0,143.5352,143.544,143.3604,143.3692,41994.0
2020-09-18 10:15:00,164.03,164.04,163.92,163.96,33930.0,143.3779,143.3866,143.2818,143.3167,33930.0
2020-09-18 10:20:00,163.94,163.94,163.73,163.73,29844.0,143.2992,143.2992,143.1157,143.1157,29844.0
2020-09-18 10:25:00,163.75,163.76,163.46,163.5,177022.0,143.1332,143.1419,142.8797,142.9146,177022.0
2020-09-18 10:30:00,163.49,163.72,163.48,163.72,115193.0,142.9059,143.1069,142.8972,143.1069,115193.0
2020-09-18 10:35:00,163.71,163.83,163.66,163.75,84761.0,143.0982,143.2031,143.0545,143.1332,84761.0
2020-09-18 10:40:00,163.73,163.79,163.68,163.79,51009.0,143.1157,143.1681,143.072,143.1681,51009.0
2020-09-18 10:45:00,163.78,163.81,163.65,163.69,62601.0,143.1594,143.1856,143.0457,143.0807,62601.0
2020-09-18 10:50:00,163.68,163.7,163.56,163.63,75349.0,143.072,143.0895,142.9671,143.0283,75349.0
2020-09-18 10:55:00,163.62,163.75,163.58,163.69,52068.0,143.0195,143.1332,142.9846,143.0807,52068.0
2020-09-18 11:00:00,163.7,163.73,163.61,163.72,74313.0,143.0895,143.1157,143.0108,143.1069,74313.0
2020-09-18 11:05:00,163.72,163.75,163.68,163.72,58343.0,143.1069,143.1332,143.072,143.1069,58343.0
2020-09-18 11:10:00,163.72,163.78,163.65,163.71,94666.0,143.1069,143.1594,143.0457,143.0982,94666.0
2020-09-18 11:15:00,163.71,163.81,163.65,163.79,38220.0,143.0982,143.1856,143.0457,143.1681,38220.0
2020-09-18 11:20:00,163.78,163.81,163.7,163.71,34314.0,143.1594,143.1856,143.0895,143.0982,34314.0
2020-09-18 11:25:00,163.69,163.69,163.63,163.65,17985.0,143.0807,143.0807,143.0283,143.0457,17985.0
2020-09-18 11:30:00,163.65,163.67,163.57,163.59,20595.0,143.0457,143.0632,142.9758,142.9933,20595.0
2020-09-18 11:35:00,163.59,163.63,163.56,163.61,25656.0,142.9933,143.0283,142.9671,143.0108,25656.0
2020-09-18 11:40:00,163.61,163.83,163.6,163.79,43292.0,143.0108,143.2031,143.002,143.1681,43292.0
2020-09-18 11:45:00,163.79,163.79,163.7,163.7,64118.0,143.1681,143.1681,143.0895,143.0895,64118.0
2020-09-18 11:50:00,163.69,163.73,163.65,163.66,26639.0,143.0807,143.1157,143.0457,143.0545,26639.0
2020-09-18 11:55:00,163.67,163.7,163.63,163.63,13860.0,143.0632,143.0895,143.0283,143.0283,13860.0
2020-09-18 12:00:00,163.63,163.68,163.61,163.62,18485.0,143.0283,143.072,143.0108,143.0195,18485.0
2020-09-18 12:05:00,163.61,163.62,163.53,163.57,21294.0,143.0108,143.0195,142.9409,142.9758,21294.0
2020-09-18 12:10:00,163.56,163.61,163.54,163.58,19486.0,142.9671,143.0108,142.9496,142.9846,19486.0
2020-09-18 12:15:00,163.58,163.63,163.58,163.62,19732.0,142.9846,143.0283,142.9846,143.0195,19732.0
2020-09-18 12:20:00,163.63,163.66,163.6,163.63,22019.0,143.0283,143.0545,143.002,143.0283,22019.0
2020-09-18 12:25:00,163.64,163.66,163.53,163.55,44181.0,143.037,143.0545,142.9409,142.9583,44181.0
2020-09-18 12:30:00,163.55,163.59,163.52,163.55,33581.0,142.9583,142.9933,142.9321,142.9583,33581.0
2020-09-18 12:35:00,163.55,163.61,163.55,163.61,14566.0,142.9583,143.0108,142.9583,143.0108,14566.0
2020-09-18 12:40:00,163.6,163.7,163.6,163.65,15329.0,143.002,143.0895,143.002,143.0457,15329.0
2020-09-18 12:45:00,163.64,163.66,163.62,163.64,18093.0,143.037,143.0545,143.0195,143.037,18093.0
2020-09-18 12:50:00,163.65,163.69,163.62,163.68,41346.0,143.0457,143.0807,143.0195,143.072,41346.0
2020-09-18 12:55:00,163.69,163.72,163.66,163.66,43722.0,143.0807,143.1069,143.0545,143.0545,43722.0
2020-09-18 13:00:00,163.65,163.72,163.61,163.62,135183.0,143.0457,143.1069,143.0108,143.0195,135183.0
2020-09-18 13:05:00,163.62,163.66,163.62,163.64,54407.0,143.0195,143.0545,143.0195,143.037,54407.0
2020-09-18 13:10:00,163.65,163.67,163.56,163.58,38739.0,143.0457,143.0632,142.9671,142.9846,38739.0
2020-09-18 13:15:00,163.58,163.65,163.58,163.59,35637.0,142.9846,143.0457,142.9846,142.9933,35637.0
2020-09-18 13:20:00,163.59,163.63,163.57,163.58,58835.0,142.9933,143.0283,142.9758,142.9846,58835.0
2020-09-18 13:25:00,163.58,163.6,163.56,163.59,24182.0,142.9846,143.002,142.9671,142.9933,24182.0
2020-09-18 13:30:00,163.59,163.75,163.58,163.74,88277.0,142.9933,143.1332,142.9846,143.1244,88277.0
2020-09-18 13:35:00,163.74,163.83,163.71,163.81,27762.0,143.1244,143.2031,143.0982,143.1856,27762.0
2020-09-18 13:40:00,163.81,163.9,163.79,163.84,41706.0,143.1856,143.2643,143.1681,143.2118,41706.0
2020-09-18 13:45:00,163.87,163.9,163.84,163.89,28732.0,143.238,143.2643,143.2118,143.2555,28732.0
2020-09-18 13:50:00,163.9,163.94,163.82,163.82,43313.0,143.2643,143.2992,143.1943,143.1943,43313.0
2020-09-18 13:55:00,163.8,163.85,163.8,163.82,37373.0,143.1769,143.2206,143.1769,143.1943,37373.0
2020-09-18 14:00:00,163.82,163.85,163.79,163.79,39447.0,143.1943,143.2206,143.1681,143.1681,39447.0
2020-09-18 14:05:00,163.79,163.8,163.72,163.72,19582.0,143.1681,143.1769,143.1069,143.1069,19582.0
2020-09-18 14:10:00,163.73,163.74,163.67,163.7,23894.0,143.1157,143.1244,143.0632,143.0895,23894.0
2020-09-18 14:15:00,163.7,163.71,163.68,163.69,18383.0,143.0895,143.0982,143.072,143.0807,18383.0
2020-09-18 14:20:00,163.69,163.71,163.56,163.62,131908.0,143.0807,143.0982,142.9671,143.0195,131908.0
2020-09-18 14:25:00,163.62,163.64,163.48,163.49,64525.0,143.0195,143.037,142.8972,142.9059,64525.0
2020-09-18 14:30:00,163.48,163.49,163.38,163.43,79497.0,142.8972,142.9059,142.8097,142.8534,79497.0
2020-09-18 14:35:00,163.44,163.44,163.37,163.39,37629.0,142.8622,142.8622,142.801,142.8185,37629.0
2020-09-18 14:40:00,163.39,163.53,163.38,163.51,63050.0,142.8185,142.9409,142.8097,142.9234,63050.0
2020-09-18 14:45:00,163.5,163.5,163.44,163.45,178648.0,142.9146,142.9146,142.8622,142.8709,178648.0
2020-09-18 14:50:00,163.44,163.46,163.36,163.46,76818.0,142.8622,142.8797,142.7923,142.8797,76818.0
2020-09-18 14:55:00,163.45,163.48,163.34,163.48,107040.0,142.8709,142.8972,142.7748,142.8972,107040.0
2020-09-18 15:00:00,163.47,163.52,163.42,163.5,80783.0,142.8884,142.9321,142.8447,142.9146,80783.0
2020-09-18 15:05:00,163.51,163.55,163.49,163.55,65858.0,142.9234,142.9583,142.9059,142.9583,65858.0
2020-09-18 15:10:00,163.54,163.59,163.54,163.56,48959.0,142.9496,142.9933,142.9496,142.9671,48959.0
2020-09-18 15:15:00,163.56,163.57,163.49,163.51,1231506.0,142.9671,142.9758,142.9059,142.9234,1231506.0
2020-09-18 15:20:00,163.5,163.55,163.48,163.48,108704.0,142.9146,142.9583,142.8972,142.8972,108704.0
2020-09-18 15:25:00,163.48,163.5,163.41,163.42,86011.0,142.8972,142.9146,142.836,142.8447,86011.0
2020-09-18 15:30:00,163.41,163.5,163.4,163.4,163300.0,142.836,142.9146,142.8272,142.8272,163300.0
2020-09-18 15:35:00,163.4,163.48,163.38,163.39,136271.0,142.8272,142.8972,142.8097,142.8185,136271.0
2020-09-18 15:40:00,163.38,163.43,163.38,163.41,91016.0,142.8097,142.8534,142.8097,142.836,91016.0
2020-09-18 15:45:00,163.41,163.5,163.4,163.48,83498.0,142.836,142.9146,142.8272,142.8972,83498.0
2020-09-18 15:50:00,163.49,163.51,163.45,163.47,166329.0,142.9059,142.9234,142.8709,142.8884,166329.0
2020-09-18 15:55:00,163.47,163.56,163.44,163.56,371889.0,142.8884,142.9671,142.8622,142.9671,371889.0
2020-09-21 09:30:00,164.87,164.96,164.63,164.88,254487.0,144.1121,144.1908,143.9024,144.1209,254487.0
2020-09-21 09:35:00,164.87,165.06,164.85,164.99,136492.0,144.1121,144.2782,144.0947,144.217,136492.0
2020-09-21 09:40:00,164.98,165.15,164.93,165.11,96683.0,144.2083,144.3569,144.1646,144.3219,96683.0
2020-09-21 09:45:00,165.11,165.15,164.95,165.02,113330.0,144.3219,144.3569,144.1821,144.2433,113330.0
2020-09-21 09:50:00,165.02,165.13,165.01,165.05,413073.0,144.2433,144.3394,144.2345,144.2695,413073.0
2020-09-21 09:55:00,165.05,165.19,165.04,165.06,135946.0,144.2695,144.3919,144.2607,144.2782,135946.0
2020-09-21 10:00:00,165.06,165.16,164.97,165.1,111325.0,144.2782,144.3656,144.1996,144.3132,111325.0
2020-09-21 10:05:00,165.09,165.17,165.05,165.16,140033.0,144.3044,144.3744,144.2695,144.3656,140033.0
2020-09-21 10:10:00,165.17,165.18,165.13,165.16,119481.0,144.3744,144.3831,144.3394,144.3656,119481.0
2020-09-21 10:15:00,165.17,165.23,165.04,165.22,133920.0,144.3744,144.4268,144.2607,144.4181,133920.0
2020-09-21 10:20:00,165.21,165.35,165.17,165.22,194362.0,144.4093,144.5317,144.3744,144.4181,194362.0
2020-09-21 10:25:00,165.22,165.31,165.2,165.28,118542.0,144.4181,144.4967,144.4006,144.4705,118542.0
2020-09-21 10:30:00,165.28,165.4,165.08,165.16,375523.0,144.4705,144.5754,144.2957,144.3656,375523.0
2020-09-21 10:35:00,165.16,165.21,165.12,165.21,434057.0,144.3656,144.4093,144.3307,144.4093,434057.0
2020-09-21 10:40:00,165.21,165.24,165.09,165.11,98059.0,144.4093,144.4356,144.3044,144.3219,98059.0
2020-09-21 10:45:00,165.11,165.13,164.87,164.91,154664.0,144.3219,144.3394,144.1121,144.1471,154664.0
2020-09-21 10:50:00,164.91,165.03,164.89,164.92,148770.0,144.1471,144.252,144.1296,144.1558,148770.0
2020-09-21 10:55:00,164.92,164.95,164.85,164.9,51089.0,144.1558,144.1821,144.0947,144.1384,51089.0
2020-09-21 11:00:00,164.91,164.94,164.79,164.81,58466.0,144.1471,144.1733,144.0422,144.0597,58466.0
2020-09-21 11:05:00,164.82,164.86,164.61,164.68,131827.0,144.0684,144.1034,143.8849,143.9461,131827.0
2020-09-21 11:10:00,164.67,164.69,164.44,164.45,136489.0,143.9373,143.9548,143.7363,143.745,136489.0
2020-09-21 11:15:00,164.45,164.75,164.44,164.72,82513.0,143.745,144.0073,143.7363,143.981,82513.0
2020-09-21 11:20:00,164.71,164.71,164.57,164.66,116893.0,143.9723,143.9723,143.8499,143.9286,116893.0
2020-09-21 11:25:00,164.66,164.77,164.65,164.73,88802.0,143.9286,144.0247,143.9198,143.9898,88802.0
2020-09-21 11:30:00,164.72,164.8,164.65,164.77,131985.0,143.981,144.051,143.9198,144.0247,131985.0
2020-09-21 11:35:00,164.77,164.85,164.74,164.79,115166.0,144.0247,144.0947,143.9985,144.0422,115166.0
2020-09-21 11:40:00,164.78,164.79,164.72,164.77,41760.0,144.0335,144.0422,143.981,144.0247,41760.0
2020-09-21 11:45:00,164.77,164.77,164.67,164.74,24542.0,144.0247,144.0247,143.9373,143.9985,24542.0
2020-09-21 11:50:00,164.72,164.78,164.68,164.75,45261.0,143.981,144.0335,143.9461,144.0073,45261.0
2020-09-21 11:55:00,164.75,164.83,164.75,164.81,33146.0,144.0073,144.0772,144.0073,144.0597,33146.0
2020-09-21 12:00:00,164.82,164.92,164.82,164.85,48621.0,144.0684,144.1558,144.0684,144.0947,48621.0
2020-09-21 12:05:00,164.84,164.86,164.66,164.68,95284.0,144.0859,144.1034,143.9286,143.9461,95284.0
2020-09-21 12:10:00,164.69,164.76,164.67,164.7,192855.0,143.9548,144.016,143.9373,143.9635,192855.0
2020-09-21 12:15:00,164.7,164.71,164.57,164.61,50902.0,143.9635,143.9723,143.8499,143.8849,50902.0
2020-09-21 12:20:00,164.61,164.67,164.59,164.59,30756.0,143.8849,143.9373,143.8674,143.8674,30756.0
2020-09-21 12:25:00,164.57,164.62,164.56,164.6,34483.0,143.8499,143.8936,143.8412,143.8761,34483.0
2020-09-21 12:30:00,164.61,164.65,164.58,164.62,21441.0,143.8849,143.9198,143.8587,143.8936,21441.0
2020-09-21 12:35:00,164.62,164.62,164.51,164.53,38866.0,143.8936,143.8936,143.7975,143.815,38866.0
2020-09-21 12:40:00,164.53,164.6,164.51,164.58,37123.0,143.815,143.8761,143.7975,143.8587,37123.0
2020-09-21 12:45:00,164.58,164.65,164.57,164.63,11153.0,143.8587,143.9198,143.8499,143.9024,11153.0
2020-09-21 12:50:00,164.64,164.64,164.52,164.52,25482.0,143.9111,143.9111,143.8062,143.8062,25482.0
2020-09-21 12:55:00,164.53,164.56,164.47,164.47,30103.0,143.815,143.8412,143.7625,143.7625,30103.0
2020-09-21 13:00:00,164.48,164.56,164.46,164.52,57006.0,143.7712,143.8412,143.7538,143.8062,57006.0
2020-09-21 13:05:00,164.53,164.55,164.46,164.54,25903.0,143.815,143.8324,143.7538,143.8237,25903.0
2020-09-21 13:10:00,164.56,164.64,164.56,164.6,23178.0,143.8412,143.9111,143.8412,143.8761,23178.0
2020-09-21 13:15:00,164.57,164.62,164.56,164.62,27169.0,143.8499,143.8936,143.8412,143.8936,27169.0
2020-09-21 13:20:00,164.62,164.62,164.56,164.6,10485.0,143.8936,143.8936,143.8412,143.8761,10485.0
2020-09-21 13:25:00,164.61,164.61,164.55,164.56,20583.0,143.8849,143.8849,143.8324,143.8412,20583.0
2020-09-21 13:30:00,164.57,164.6,164.55,164.55,22477.0,143.8499,143.8761,143.8324,143.8324,22477.0
2020-09-21 13:35:00,164.56,164.58,164.55,164.55,26612.0,143.8412,143.8587,143.8324,143.8324,26612.0
2020-09-21 13:40:00,164.56,164.64,164.55,164.64,11207.0,143.8412,143.9111,143.8324,143.9111,11207.0
2020-09-21 13:45:00,164.64,164.64,164.59,164.61,37870.0,143.9111,143.9111,143.8674,143.8849,37870.0
2020-09-21 13:50:00,164.6,164.64,164.57,164.57,52191.0,143.8761,143.9111,143.8499,143.8499,52191.0
2020-09-21 13:55:00,164.57,164.59,164.51,164.52,58765.0,143.8499,143.8674,143.7975,143.8062,58765.0
2020-09-21 14:00:00,164.53,164.56,164.49,164.5,60686.0,143.815,143.8412,143.78,143.7887,60686.0
2020-09-21 14:05:00,164.51,164.56,164.5,164.51,55049.0,143.7975,143.8412,143.7887,143.7975,55049.0
2020-09-21 14:10:00,164.5,164.51,164.49,164.5,54509.0,143.7887,143.7975,143.78,143.7887,54509.0
2020-09-21 14:15:00,164.49,164.51,164.46,164.5,58734.0,143.78,143.7975,143.7538,143.7887,58734.0
2020-09-21 14:20:00,164.51,164.51,164.37,164.42,54577.0,143.7975,143.7975,143.6751,143.7188,54577.0
2020-09-21 14:25:00,164.43,164.46,164.39,164.44,90526.0,143.7275,143.7538,143.6926,143.7363,90526.0
2020-09-21 14:30:00,164.44,164.46,164.37,164.42,68971.0,143.7363,143.7538,143.6751,143.7188,68971.0
2020-09-21 14:35:00,164.43,164.46,164.43,164.46,48129.0,143.7275,143.7538,143.7275,143.7538,48129.0
2020-09-21 14:40:00,164.46,164.5,164.43,164.46,69114.0,143.7538,143.7887,143.7275,143.7538,69114.0
2020-09-21 14:45:00,164.46,164.52,164.42,164.42,103095.0,143.7538,143.8062,143.7188,143.7188,103095.0
2020-09-21 14:50:00,164.44,164.46,164.35,164.37,45659.0,143.7363,143.7538,143.6576,143.6751,45659.0
2020-09-21 14:55:00,164.36,164.36,164.21,164.21,84979.0,143.6664,143.6664,143.5352,143.5352,84979.0
2020-09-21 15:00:00,164.21,164.26,164.2,164.23,91993.0,143.5352,143.5789,143.5265,143.5527,91993.0
2020-09-21 15:05:00,164.23,164.27,164.21,164.25,65240.0,143.5527,143.5877,143.5352,143.5702,65240.0
2020-09-21 15:10:00,164.25,164.28,164.22,164.22,89622.0,143.5702,143.5964,143.544,143.544,89622.0
2020-09-21 15:15:00,164.22,164.24,164.19,164.2,1722868.0,143.544,143.5615,143.5178,143.5265,1722868.0
2020-09-21 15:20:00,164.21,164.28,164.18,164.19,85250.0,143.5352,143.5964,143.509,143.5178,85250.0
2020-09-21 15:25:00,164.2,164.21,164.15,164.18,114506.0,143.5265,143.5352,143.4828,143.509,114506.0
2020-09-21 15:30:00,164.17,164.26,164.13,164.21,607271.0,143.5003,143.5789,143.4653,143.5352,607271.0
2020-09-21 15:35:00,164.21,164.28,164.2,164.26,107200.0,143.5352,143.5964,143.5265,143.5789,107200.0
2020-09-21 15:40:00,164.26,164.33,164.26,164.32,51895.0,143.5789,143.6401,143.5789,143.6314,51895.0
2020-09-21 15:45:00,164.32,164.35,164.26,164.28,145494.0,143.6314,143.6576,143.5789,143.5964,145494.0
2020-09-21 15:50:00,164.27,164.32,164.2,164.32,137618.0,143.5877,143.6314,143.5265,143.6314,137618.0
2020-09-21 15:55:00,164.33,164.41,164.31,164.39,524632.0,143.6401,143.7101,143.6226,143.6926,524632.0
2020-09-22 09:30:00,164.44,164.73,164.42,164.73,200508.0,143.7363,143.9898,143.7188,143.9898,200508.0
2020-09-22 09:35:00,164.73,164.83,164.65,164.66,117098.0,143.9898,144.0772,143.9198,143.9286,117098.0
2020-09-22 09:40:00,164.67,164.72,164.5,164.55,82792.0,143.9373,143.981,143.7887,143.8324,82792.0
2020-09-22 09:45:00,164.54,164.67,164.41,164.67,128188.0,143.8237,143.9373,143.7101,143.9373,128188.0
2020-09-22 09:50:00,164.68,164.88,164.67,164.84,73061.0,143.9461,144.1209,143.9373,144.0859,73061.0
2020-09-22 09:55:00,164.85,164.86,164.73,164.78,47684.0,144.0947,144.1034,143.9898,144.0335,47684.0
2020-09-22 10:00:00,164.78,164.85,164.7,164.71,213382.0,144.0335,144.0947,143.9635,143.9723,213382.0
2020-09-22 10:05:00,164.71,164.76,164.64,164.67,139981.0,143.9723,144.016,143.9111,143.9373,139981.0
2020-09-22 10:10:00,164.69,164.76,164.57,164.74,103571.0,143.9548,144.016,143.8499,143.9985,103571.0
2020-09-22 10:15:00,164.74,164.76,164.52,164.55,81154.0,143.9985,144.016,143.8062,143.8324,81154.0
2020-09-22 10:20:00,164.54,164.71,164.53,164.66,265951.0,143.8237,143.9723,143.815,143.9286,265951.0
2020-09-22 10:25:00,164.66,164.66,164.49,164.52,139626.0,143.9286,143.9286,143.78,143.8062,139626.0
2020-09-22 10:30:00,164.52,164.53,164.28,164.33,147808.0,143.8062,143.815,143.5964,143.6401,147808.0
2020-09-22 10:35:00,164.32,164.37,164.23,164.28,76730.0,143.6314,143.6751,143.5527,143.5964,76730.0
2020-09-22 10:40:00,164.29,164.44,164.23,164.42,61845.0,143.6052,143.7363,143.5527,143.7188,61845.0
2020-09-22 10:45:00,164.42,164.53,164.42,164.46,83497.0,143.7188,143.815,143.7188,143.7538,83497.0
2020-09-22 10:50:00,164.47,164.47,164.3,164.37,29568.0,143.7625,143.7625,143.6139,143.6751,29568.0
2020-09-22 10:55:00,164.38,164.6,164.37,164.6,136843.0,143.6838,143.8761,143.6751,143.8761,136843.0
2020-09-22 11:00:00,164.6,164.62,164.33,164.34,220817.0,143.8761,143.8936,143.6401,143.6489,220817.0
2020-09-22 11:05:00,164.34,164.46,164.27,164.41,68100.0,143.6489,143.7538,143.5877,143.7101,68100.0
2020-09-22 11:10:00,164.41,164.46,164.32,164.34,56021.0,143.7101,143.7538,143.6314,143.6489,56021.0
2020-09-22 11:15:00,164.34,164.35,164.07,164.07,31204.0,143.6489,143.6576,143.4129,143.4129,31204.0
2020-09-22 11:20:00,164.07,164.09,163.94,163.97,107874.0,143.4129,143.4303,143.2992,143.3255,107874.0
2020-09-22 11:25:00,163.99,164.02,163.92,163.92,34738.0,143.3429,143.3692,143.2818,143.2818,34738.0
2020-09-22 11:30:00,163.91,164.1,163.87,164.09,133387.0,143.273,143.4391,143.238,143.4303,133387.0
2020-09-22 11:35:00,164.11,164.14,164.04,164.09,62619.0,143.4478,143.4741,143.3866,143.4303,62619.0
2020-09-22 11:40:00,164.08,164.08,163.91,163.95,91893.0,143.4216,143.4216,143.273,143.308,91893.0
2020-09-22 11:45:00,163.94,164.02,163.93,163.99,64961.0,143.2992,143.3692,143.2905,143.3429,64961.0
2020-09-22 11:50:00,163.98,164.12,163.98,164.06,51777.0,143.3342,143.4566,143.3342,143.4041,51777.0
2020-09-22 11:55:00,164.06,164.15,164.06,164.11,20762.0,143.4041,143.4828,143.4041,143.4478,20762.0
2020-09-22 12:00:00,164.1,164.11,164.0,164.01,40109.0,143.4391,143.4478,143.3517,143.3604,40109.0
2020-09-22 12:05:00,164.01,164.16,164.01,164.09,28389.0,143.3604,143.4915,143.3604,143.4303,28389.0
2020-09-22 12:10:00,164.08,164.22,164.03,164.15,70213.0,143.4216,143.544,143.3779,143.4828,70213.0
2020-09-22 12:15:00,164.15,164.23,164.14,164.23,25196.0,143.4828,143.5527,143.4741,143.5527,25196.0
2020-09-22 12:20:00,164.23,164.35,164.23,164.31,83477.0,143.5527,143.6576,143.5527,143.6226,83477.0
2020-09-22 12:25:00,164.32,164.43,164.32,164.41,41955.0,143.6314,143.7275,143.6314,143.7101,41955.0
2020-09-22 12:30:00,164.42,164.47,164.41,164.43,56251.0,143.7188,143.7625,143.7101,143.7275,56251.0
2020-09-22 12:35:00,164.45,164.46,164.28,164.29,48405.0,143.745,143.7538,143.5964,143.6052,48405.0
2020-09-22 12:40:00,164.3,164.37,164.24,164.37,40648.0,143.6139,143.6751,143.5615,143.6751,40648.0
2020-09-22 12:45:00,164.36,164.43,164.29,164.42,26997.0,143.6664,143.7275,143.6052,143.7188,26997.0
2020-09-22 12:50:00,164.42,164.42,164.33,164.38,23142.0,143.7188,143.7188,143.6401,143.6838,23142.0
2020-09-22 12:55:00,164.38,164.39,164.28,164.28,37621.0,143.6838,143.6926,143.5964,143.5964,37621.0
2020-09-22 13:00:00,164.27,164.36,164.26,164.3,36320.0,143.5877,143.6664,143.5789,143.6139,36320.0
2020-09-22 13:05:00,164.29,164.46,164.28,164.43,51306.0,143.6052,143.7538,143.5964,143.7275,51306.0
2020-09-22 13:10:00,164.43,164.47,164.33,164.45,56272.0,143.7275,143.7625,143.6401,143.745,56272.0
2020-09-22 13:15:00,164.43,164.49,164.41,164.45,16727.0,143.7275,143.78,143.7101,143.745,16727.0
2020-09-22 13:20:00,164.45,164.5,164.43,164.5,20932.0,143.745,143.7887,143.7275,143.7887,20932.0
2020-09-22 13:25:00,164.49,164.5,164.46,164.47,12584.0,143.78,143.7887,143.7538,143.7625,12584.0
2020-09-22 13:30:00,164.47,164.48,164.39,164.43,48669.0,143.7625,143.7712,143.6926,143.7275,48669.0
2020-09-22 13:35:00,164.42,164.47,164.41,164.42,65903.0,143.7188,143.7625,143.7101,143.7188,65903.0
2020-09-22 13:40:00,164.42,164.48,164.39,164.47,22677.0,143.7188,143.7712,143.6926,143.7625,22677.0
2020-09-22 13:45:00,164.47,164.49,164.41,164.42,11790.0,143.7625,143.78,143.7101,143.7188,11790.0
2020-09-22 13:50:00,164.4,164.43,164.36,164.37,40838.0,143.7013,143.7275,143.6664,143.6751,40838.0
2020-09-22 13:55:00,164.37,164.37,164.25,164.28,98670.0,143.6751,143.6751,143.5702,143.5964,98670.0
2020-09-22 14:00:00,164.3,164.33,164.24,164.28,154194.0,143.6139,143.6401,143.5615,143.5964,154194.0
2020-09-22 14:05:00,164.27,164.4,164.25,164.36,89093.0,143.5877,143.7013,143.5702,143.6664,89093.0
2020-09-22 14:10:00,164.37,164.4,164.31,164.34,110185.0,143.6751,143.7013,143.6226,143.6489,110185.0
2020-09-22 14:15:00,164.33,164.35,164.3,164.31,119160.0,143.6401,143.6576,143.6139,143.6226,119160.0
2020-09-22 14:20:00,164.31,164.4,164.31,164.39,70480.0,143.6226,143.7013,143.6226,143.6926,70480.0
2020-09-22 14:25:00,164.39,164.51,164.37,164.49,101753.0,143.6926,143.7975,143.6751,143.78,101753.0
2020-09-22 14:30:00,164.48,164.49,164.43,164.46,52622.0,143.7712,143.78,143.7275,143.7538,52622.0
2020-09-22 14:35:00,164.46,164.46,164.41,164.42,79317.0,143.7538,143.7538,143.7101,143.7188,79317.0
2020-09-22 14:40:00,164.41,164.45,164.4,164.41,86198.0,143.7101,143.745,143.7013,143.7101,86198.0
2020-09-22 14:45:00,164.4,164.41,164.3,164.4,118771.0,143.7013,143.7101,143.6139,143.7013,118771.0
2020-09-22 14:50:00,164.39,164.44,164.38,164.4,56130.0,143.6926,143.7363,143.6838,143.7013,56130.0
2020-09-22 14:55:00,164.39,164.63,164.37,164.56,104069.0,143.6926,143.9024,143.6751,143.8412,104069.0
2020-09-22 15:00:00,164.56,164.56,164.46,164.51,97455.0,143.8412,143.8412,143.7538,143.7975,97455.0
2020-09-22 15:05:00,164.51,164.53,164.47,164.51,50030.0,143.7975,143.815,143.7625,143.7975,50030.0
2020-09-22 15:10:00,164.5,164.52,164.47,164.5,53073.0,143.7887,143.8062,143.7625,143.7887,53073.0
2020-09-22 15:15:00,164.49,164.5,164.32,164.39,1774101.0,143.78,143.7887,143.6314,143.6926,1774101.0
2020-09-22 15:20:00,164.39,164.45,164.38,164.39,208527.0,143.6926,143.745,143.6838,143.6926,208527.0
2020-09-22 15:25:00,164.38,164.41,164.27,164.27,174491.0,143.6838,143.7101,143.5877,143.5877,174491.0
2020-09-22 15:30:00,164.28,164.29,164.15,164.21,198888.0,143.5964,143.6052,143.4828,143.5352,198888.0
2020-09-22 15:35:00,164.19,164.25,164.14,164.24,198098.0,143.5178,143.5702,143.4741,143.5615,198098.0
2020-09-22 15:40:00,164.24,164.24,164.12,164.13,81591.0,143.5615,143.5615,143.4566,143.4653,81591.0
2020-09-22 15:45:00,164.12,164.22,164.06,164.13,188961.0,143.4566,143.544,143.4041,143.4653,188961.0
2020-09-22 15:50:00,164.13,164.19,164.13,164.17,138585.0,143.4653,143.5178,143.4653,143.5003,138585.0
2020-09-22 15:55:00,164.17,164.3,164.16,164.26,1347983.0,143.5003,143.6139,143.4915,143.5789,1347983.0
2020-09-23 09:30:00,164.3,164.44,164.24,164.44,253716.0,143.6139,143.7363,143.5615,143.7363,253716.0
2020-09-23 09:35:00,164.44,164.47,164.32,164.33,164062.0,143.7363,143.7625,143.6314,143.6401,164062.0
2020-09-23 09:40:00,164.34,164.39,164.31,164.32,70987.0,143.6489,143.6926,143.6226,143.6314,70987.0
2020-09-23 09:45:00,164.31,164.4,164.3,164.34,53717.0,143.6226,143.7013,143.6139,143.6489,53717.0
2020-09-23 09:50:00,164.34,164.4,164.31,164.4,28706.0,143.6489,143.7013,143.6226,143.7013,28706.0
2020-09-23 09:55:00,164.41,164.42,164.26,164.3,32235.0,143.7101,143.7188,143.5789,143.6139,32235.0
2020-09-23 10:00:00,164.29,164.34,164.23,164.3,28417.0,143.6052,143.6489,143.5527,143.6139,28417.0
2020-09-23 10:05:00,164.31,164.37,164.28,164.32,61688.0,143.6226,143.6751,143.5964,143.6314,61688.0
2020-09-23 10:10:00,164.32,164.34,164.26,164.27,20648.0,143.6314,143.6489,143.5789,143.5877,20648.0
2020-09-23 10:15:00,164.27,164.34,164.24,164.26,38430.0,143.5877,143.6489,143.5615,143.5789,38430.0
2020-09-23 10:20:00,164.27,164.27,164.05,164.06,76306.0,143.5877,143.5877,143.3954,143.4041,76306.0
2020-09-23 10:25:00,164.06,164.1,163.98,164.03,77397.0,143.4041,143.4391,143.3342,143.3779,77397.0
2020-09-23 10:30:00,164.03,164.11,163.94,164.1,252088.0,143.3779,143.4478,143.2992,143.4391,252088.0
2020-09-23 10:35:00,164.12,164.23,164.03,164.07,75594.0,143.4566,143.5527,143.3779,143.4129,75594.0
2020-09-23 10:40:00,164.06,164.06,163.81,163.82,88487.0,143.4041,143.4041,143.1856,143.1943,88487.0
2020-09-23 10:45:00,163.8,163.93,163.78,163.86,69853.0,143.1769,143.2905,143.1594,143.2293,69853.0
2020-09-23 10:50:00,163.86,163.94,163.73,163.74,102579.0,143.2293,143.2992,143.1157,143.1244,102579.0
2020-09-23 10:55:00,163.72,163.76,163.65,163.72,73189.0,143.1069,143.1419,143.0457,143.1069,73189.0
2020-09-23 11:00:00,163.73,163.79,163.65,163.71,251886.0,143.1157,143.1681,143.0457,143.0982,251886.0
2020-09-23 11:05:00,163.7,163.7,163.56,163.59,177994.0,143.0895,143.0895,142.9671,142.9933,177994.0
2020-09-23 11:10:00,163.55,163.58,163.48,163.51,72499.0,142.9583,142.9846,142.8972,142.9234,72499.0
2020-09-23 11:15:00,163.53,163.63,163.5,163.62,56488.0,142.9409,143.0283,142.9146,143.0195,56488.0
2020-09-23 11:20:00,163.6,163.61,163.54,163.55,61716.0,143.002,143.0108,142.9496,142.9583,61716.0
2020-09-23 11:25:00,163.55,163.81,163.55,163.74,55183.0,142.9583,143.1856,142.9583,143.1244,55183.0
2020-09-23 11:30:00,163.74,163.85,163.72,163.84,56547.0,143.1244,143.2206,143.1069,143.2118,56547.0
2020-09-23 11:35:00,163.84,163.85,163.74,163.76,32156.0,143.2118,143.2206,143.1244,143.1419,32156.0
2020-09-23 11:40:00,163.75,163.83,163.75,163.82,30515.0,143.1332,143.2031,143.1332,143.1943,30515.0
2020-09-23 11:45:00,163.83,163.93,163.8,163.92,44532.0,143.2031,143.2905,143.1769,143.2818,44532.0
2020-09-23 11:50:00,163.92,163.98,163.91,163.95,77539.0,143.2818,143.3342,143.273,143.308,77539.0
2020-09-23 11:55:00,163.94,164.03,163.92,164.02,43209.0,143.2992,143.3779,143.2818,143.3692,43209.0
2020-09-23 12:00:00,164.04,164.06,163.98,164.0,56106.0,143.3866,143.4041,143.3342,143.3517,56106.0
2020-09-23 12:05:00,163.99,164.01,163.87,163.92,24900.0,143.3429,143.3604,143.238,143.2818,24900.0
2020-09-23 12:10:00,163.91,164.03,163.9,164.02,63611.0,143.273,143.3779,143.2643,143.3692,63611.0
2020-09-23 12:15:00,164.0,164.03,163.91,163.95,41716.0,143.3517,143.3779,143.273,143.308,41716.0
2020-09-23 12:20:00,163.93,164.04,163.93,164.03,23926.0,143.2905,143.3866,143.2905,143.3779,23926.0
2020-09-23 12:25:00,164.03,164.04,163.95,163.99,78213.0,143.3779,143.3866,143.308,143.3429,78213.0
2020-09-23 12:30:00,163.99,164.01,163.92,163.96,72258.0,143.3429,143.3604,143.2818,143.3167,72258.0
2020-09-23 12:35:00,163.97,164.01,163.86,163.88,91417.0,143.3255,143.3604,143.2293,143.2468,91417.0
2020-09-23 12:40:00,163.86,163.9,163.82,163.82,65741.0,143.2293,143.2643,143.1943,143.1943,65741.0
2020-09-23 12:45:00,163.83,163.86,163.81,163.86,41853.0,143.2031,143.2293,143.1856,143.2293,41853.0
2020-09-23 12:50:00,163.85,163.86,163.76,163.8,40560.0,143.2206,143.2293,143.1419,143.1769,40560.0
2020-09-23 12:55:00,163.77,163.8,163.68,163.75,45589.0,143.1506,143.1769,143.072,143.1332,45589.0
2020-09-23 13:00:00,163.75,164.0,163.74,163.92,138433.0,143.1332,143.3517,143.1244,143.2818,138433.0
2020-09-23 13:05:00,163.93,163.97,163.86,163.88,55490.0,143.2905,143.3255,143.2293,143.2468,55490.0
2020-09-23 13:10:00,163.88,163.88,163.75,163.78,34232.0,143.2468,143.2468,143.1332,143.1594,34232.0
2020-09-23 13:15:00,163.78,163.87,163.77,163.8,28389.0,143.1594,143.238,143.1506,143.1769,28389.0
2020-09-23 13:20:00,163.81,163.81,163.72,163.73,24733.0,143.1856,143.1856,143.1069,143.1157,24733.0
2020-09-23 13:25:00,163.75,163.82,163.72,163.82,12130.0,143.1332,143.1943,143.1069,143.1943,12130.0
2020-09-23 13:30:00,163.81,163.81,163.73,163.74,5780.0,143.1856,143.1856,143.1157,143.1244,5780.0
2020-09-23 13:35:00,163.75,163.85,163.74,163.82,20017.0,143.1332,143.2206,143.1244,143.1943,20017.0
2020-09-23 13:40:00,163.84,163.91,163.84,163.91,12642.0,143.2118,143.273,143.2118,143.273,12642.0
2020-09-23 13:45:00,163.91,164.0,163.89,164.0,15640.0,143.273,143.3517,143.2555,143.3517,15640.0
2020-09-23 13:50:00,164.0,164.15,163.95,164.12,50212.0,143.3517,143.4828,143.308,143.4566,50212.0
2020-09-23 13:55:00,164.1,164.14,164.06,164.13,19342.0,143.4391,143.4741,143.4041,143.4653,19342.0
2020-09-23 14:00:00,164.14,164.22,164.13,164.22,28433.0,143.4741,143.544,143.4653,143.544,28433.0
2020-09-23 14:05:00,164.22,164.23,164.17,164.23,33894.0,143.544,143.5527,143.5003,143.5527,33894.0
2020-09-23 14:10:00,164.23,164.3,164.22,164.24,26008.0,143.5527,143.6139,143.544,143.5615,26008.0
2020-09-23 14:15:00,164.26,164.33,164.25,164.31,48647.0,143.5789,143.6401,143.5702,143.6226,48647.0
2020-09-23 14:20:00,164.31,164.31,164.08,164.11,55921.0,143.6226,143.6226,143.4216,143.4478,55921.0
2020-09-23 14:25:00,164.09,164.11,164.05,164.1,12370.0,143.4303,143.4478,143.3954,143.4391,12370.0
2020-09-23 14:30:00,164.11,164.13,164.05,164.06,26784.0,143.4478,143.4653,143.3954,143.4041,26784.0
2020-09-23 14:35:00,164.05,164.09,164.05,164.08,12288.0,143.3954,143.4303,143.3954,143.4216,12288.0
2020-09-23 14:40:00,164.09,164.17,164.09,164.13,35697.0,143.4303,143.5003,143.4303,143.4653,35697.0
2020-09-23 14:45:00,164.12,164.14,164.06,164.07,119258.0,143.4566,143.4741,143.4041,143.4129,119258.0
2020-09-23 14:50:00,164.06,164.18,164.03,164.17,26936.0,143.4041,143.509,143.3779,143.5003,26936.0
2020-09-23 14:55:00,164.16,164.28,164.12,164.27,65523.0,143.4915,143.5964,143.4566,143.5877,65523.0
2020-09-23 15:00:00,164.27,164.36,164.23,164.33,55337.0,143.5877,143.6664,143.5527,143.6401,55337.0
2020-09-23 15:05:00,164.34,164.42,164.33,164.39,126231.0,143.6489,143.7188,143.6401,143.6926,126231.0
2020-09-23 15:10:00,164.39,164.43,164.31,164.35,87847.0,143.6926,143.7275,143.6226,143.6576,87847.0
2020-09-23 15:15:00,164.36,164.39,164.31,164.37,51981.0,143.6664,143.6926,143.6226,143.6751,51981.0
2020-09-23 15:20:00,164.37,164.44,164.37,164.41,42074.0,143.6751,143.7363,143.6751,143.7101,42074.0
2020-09-23 15:25:00,164.39,164.42,164.36,164.36,38613.0,143.6926,143.7188,143.6664,143.6664,38613.0
2020-09-23 15:30:00,164.37,164.4,164.28,164.29,91290.0,143.6751,143.7013,143.5964,143.6052,91290.0
2020-09-23 15:35:00,164.29,164.36,164.28,164.32,53610.0,143.6052,143.6664,143.5964,143.6314,53610.0
2020-09-23 15:40:00,164.3,164.47,164.28,164.43,259600.0,143.6139,143.7625,143.5964,143.7275,259600.0
2020-09-23 15:45:00,164.42,164.52,164.37,164.45,116743.0,143.7188,143.8062,143.6751,143.745,116743.0
2020-09-23 15:50:00,164.44,164.52,164.44,164.51,210140.0,143.7363,143.8062,143.7363,143.7975,210140.0
2020-09-23 15:55:00,164.52,164.53,164.45,164.5,196610.0,143.8062,143.815,143.745,143.7887,196610.0
2020-09-24 09:30:00,164.96,165.04,164.88,164.96,138185.0,144.1908,144.2607,144.1209,144.1908,138185.0
2020-09-24 09:35:00,164.97,165.07,164.92,165.05,118607.0,144.1996,144.287,144.1558,144.2695,118607.0
2020-09-24 09:40:00,165.05,165.09,164.97,165.06,435612.0,144.2695,144.3044,144.1996,144.2782,435612.0
2020-09-24 09:45:00,165.07,165.12,164.91,165.01,123226.0,144.287,144.3307,144.1471,144.2345,123226.0
2020-09-24 09:50:00,164.99,165.0,164.89,164.9,134207.0,144.217,144.2258,144.1296,144.1384,134207.0
2020-09-24 09:55:00,164.9,164.99,164.81,164.98,67482.0,144.1384,144.217,144.0597,144.2083,67482.0
2020-09-24 10:00:00,164.98,164.98,164.8,164.84,140196.0,144.2083,144.2083,144.051,144.0859,140196.0
2020-09-24 10:05:00,164.83,164.83,164.66,164.71,191100.0,144.0772,144.0772,143.9286,143.9723,191100.0
2020-09-24 10:10:00,164.71,164.98,164.68,164.88,126704.0,143.9723,144.2083,143.9461,144.1209,126704.0
2020-09-24 10:15:00,164.87,164.92,164.75,164.79,48961.0,144.1121,144.1558,144.0073,144.0422,48961.0
2020-09-24 10:20:00,164.81,164.97,164.8,164.93,98064.0,144.0597,144.1996,144.051,144.1646,98064.0
2020-09-24 10:25:00,164.93,164.96,164.84,164.95,63170.0,144.1646,144.1908,144.0859,144.1821,63170.0
2020-09-24 10:30:00,164.95,164.98,164.85,164.91,67214.0,144.1821,144.2083,144.0947,144.1471,67214.0
2020-09-24 10:35:00,164.9,164.94,164.85,164.93,37239.0,144.1384,144.1733,144.0947,144.1646,37239.0
2020-09-24 10:40:00,164.91,164.92,164.79,164.91,46389.0,144.1471,144.1558,144.0422,144.1471,46389.0
2020-09-24 10:45:00,164.91,164.91,164.8,164.89,60364.0,144.1471,144.1471,144.051,144.1296,60364.0
2020-09-24 10:50:00,164.89,164.98,164.85,164.89,31907.0,144.1296,144.2083,144.0947,144.1296,31907.0
2020-09-24 10:55:00,164.89,164.92,164.82,164.83,20648.0,144.1296,144.1558,144.0684,144.0772,20648.0
2020-09-24 11:00:00,164.83,164.98,164.81,164.98,47925.0,144.0772,144.2083,144.0597,144.2083,47925.0
2020-09-24 11:05:00,164.96,165.09,164.95,165.09,77126.0,144.1908,144.3044,144.1821,144.3044,77126.0
2020-09-24 11:10:00,165.1,165.11,165.03,165.05,63435.0,144.3132,144.3219,144.252,144.2695,63435.0
2020-09-24 11:15:00,165.06,165.09,165.0,165.02,77332.0,144.2782,144.3044,144.2258,144.2433,77332.0
2020-09-24 11:20:00,165.01,165.01,164.96,164.98,60060.0,144.2345,144.2345,144.1908,144.2083,60060.0
2020-09-24 11:25:00,164.98,165.02,164.95,165.0,23442.0,144.2083,144.2433,144.1821,144.2258,23442.0
2020-09-24 11:30:00,164.99,165.06,164.96,165.01,37630.0,144.217,144.2782,144.1908,144.2345,37630.0
2020-09-24 11:35:00,165.01,165.03,164.88,164.92,74541.0,144.2345,144.252,144.1209,144.1558,74541.0
2020-09-24 11:40:00,164.92,164.93,164.86,164.91,32160.0,144.1558,144.1646,144.1034,144.1471,32160.0
2020-09-24 11:45:00,164.91,164.97,164.85,164.87,27718.0,144.1471,144.1996,144.0947,144.1121,27718.0
2020-09-24 11:50:00,164.85,164.88,164.83,164.84,31752.0,144.0947,144.1209,144.0772,144.0859,31752.0
2020-09-24 11:55:00,164.86,164.87,164.71,164.75,58633.0,144.1034,144.1121,143.9723,144.0073,58633.0
2020-09-24 12:00:00,164.74,164.74,164.63,164.66,27459.0,143.9985,143.9985,143.9024,143.9286,27459.0
2020-09-24 12:05:00,164.66,164.75,164.62,164.72,55760.0,143.9286,144.0073,143.8936,143.981,55760.0
2020-09-24 12:10:00,164.71,164.73,164.67,164.69,50506.0,143.9723,143.9898,143.9373,143.9548,50506.0
2020-09-24 12:15:00,164.69,164.84,164.67,164.84,85163.0,143.9548,144.0859,143.9373,144.0859,85163.0
2020-09-24 12:20:00,164.84,164.86,164.77,164.86,18206.0,144.0859,144.1034,144.0247,144.1034,18206.0
2020-09-24 12:25:00,164.85,164.87,164.82,164.85,9240.0,144.0947,144.1121,144.0684,144.0947,9240.0
2020-09-24 12:30:00,164.84,164.88,164.83,164.85,5119.0,144.0859,144.1209,144.0772,144.0947,5119.0
2020-09-24 12:35:00,164.86,164.88,164.83,164.87,29119.0,144.1034,144.1209,144.0772,144.1121,29119.0
2020-09-24 12:40:00,164.88,164.9,164.86,164.89,17519.0,144.1209,144.1384,144.1034,144.1296,17519.0
2020-09-24 12:45:00,164.88,164.9,164.85,164.86,6232.0,144.1209,144.1384,144.0947,144.1034,6232.0
2020-09-24 12:50:00,164.86,164.9,164.84,164.88,23512.0,144.1034,144.1384,144.0859,144.1209,23512.0
2020-09-24 12:55:00,164.88,164.89,164.84,164.86,10499.0,144.1209,144.1296,144.0859,144.1034,10499.0
2020-09-24 13:00:00,164.86,164.92,164.83,164.91,100584.0,144.1034,144.1558,144.0772,144.1471,100584.0
2020-09-24 13:05:00,164.91,165.02,164.91,165.0,28305.0,144.1471,144.2433,144.1471,144.2258,28305.0
2020-09-24 13:10:00,164.99,164.99,164.84,164.9,34798.0,144.217,144.217,144.0859,144.1384,34798.0
2020-09-24 13:15:00,164.9,164.92,164.85,164.91,62039.0,144.1384,144.1558,144.0947,144.1471,62039.0
2020-09-24 13:20:00,164.91,164.93,164.87,164.87,25106.0,144.1471,144.1646,144.1121,144.1121,25106.0
2020-09-24 13:25:00,164.88,164.88,164.83,164.83,22248.0,144.1209,144.1209,144.0772,144.0772,22248.0
2020-09-24 13:30:00,164.83,164.84,164.8,164.82,11516.0,144.0772,144.0859,144.051,144.0684,11516.0
2020-09-24 13:35:00,164.82,164.85,164.81,164.83,25409.0,144.0684,144.0947,144.0597,144.0772,25409.0
2020-09-24 13:40:00,164.84,164.84,164.78,164.79,15916.0,144.0859,144.0859,144.0335,144.0422,15916.0
2020-09-24 13:45:00,164.78,164.84,164.78,164.84,17737.0,144.0335,144.0859,144.0335,144.0859,17737.0
2020-09-24 13:50:00,164.85,164.87,164.8,164.85,33492.0,144.0947,144.1121,144.051,144.0947,33492.0
2020-09-24 13:55:00,164.86,164.89,164.82,164.84,12492.0,144.1034,144.1296,144.0684,144.0859,12492.0
2020-09-24 14:00:00,164.84,164.85,164.79,164.83,18797.0,144.0859,144.0947,144.0422,144.0772,18797.0
2020-09-24 14:05:00,164.84,164.9,164.84,164.89,11520.0,144.0859,144.1384,144.0859,144.1296,11520.0
2020-09-24 14:10:00,164.88,164.9,164.86,164.9,14542.0,144.1209,144.1384,144.1034,144.1384,14542.0
2020-09-24 14:15:00,164.89,164.98,164.86,164.93,15209.0,144.1296,144.2083,144.1034,144.1646,15209.0
2020-09-24 14:20:00,164.93,164.97,164.87,164.87,17120.0,144.1646,144.1996,144.1121,144.1121,17120.0
2020-09-24 14:25:00,164.89,164.89,164.84,164.89,22190.0,144.1296,144.1296,144.0859,144.1296,22190.0
2020-09-24 14:30:00,164.88,164.93,164.87,164.9,20622.0,144.1209,144.1646,144.1121,144.1384,20622.0
2020-09-24 14:35:00,164.9,164.99,164.9,164.94,60582.0,144.1384,144.217,144.1384,144.1733,60582.0
2020-09-24 14:40:00,164.94,164.95,164.86,164.94,201025.0,144.1733,144.1821,144.1034,144.1733,201025.0
2020-09-24 14:45:00,164.94,164.99,164.91,164.96,133035.0,144.1733,144.217,144.1471,144.1908,133035.0
2020-09-24 14:50:00,164.98,165.05,164.92,165.03,261959.0,144.2083,144.2695,144.1558,144.252,261959.0
2020-09-24 14:55:00,165.02,165.08,165.0,165.08,191045.0,144.2433,144.2957,144.2258,144.2957,191045.0
2020-09-24 15:00:00,165.09,165.09,164.87,164.98,158086.0,144.3044,144.3044,144.1121,144.2083,158086.0
2020-09-24 15:05:00,164.97,164.99,164.95,164.97,25917.0,144.1996,144.217,144.1821,144.1996,25917.0
2020-09-24 15:10:00,164.96,164.98,164.92,164.94,14330.0,144.1908,144.2083,144.1558,144.1733,14330.0
2020-09-24 15:15:00,164.94,164.99,164.91,164.96,68249.0,144.1733,144.217,144.1471,144.1908,68249.0
2020-09-24 15:20:00,164.97,165.07,164.95,165.05,72611.0,144.1996,144.287,144.1821,144.2695,72611.0
2020-09-24 15:25:00,165.04,165.07,164.98,165.02,43092.0,144.2607,144.287,144.2083,144.2433,43092.0
2020-09-24 15:30:00,165.03,165.06,164.97,164.98,113991.0,144.252,144.2782,144.1996,144.2083,113991.0
2020-09-24 15:35:00,165.0,165.03,164.95,164.95,131441.0,144.2258,144.252,144.1821,144.1821,131441.0
2020-09-24 15:40:00,164.95,164.97,164.91,164.96,33252.0,144.1821,144.1996,144.1471,144.1908,33252.0
2020-09-24 15:45:00,164.96,165.0,164.94,164.99,137547.0,144.1908,144.2258,144.1733,144.217,137547.0
2020-09-24 15:50:00,165.0,165.06,164.99,165.03,733814.0,144.2258,144.2782,144.217,144.252,733814.0
2020-09-24 15:55:00,165.03,165.11,165.02,165.1,689997.0,144.252,144.3219,144.2433,144.3132,689997.0
2020-09-25 09:30:00,165.11,165.28,165.06,165.25,102726.0,144.3219,144.4705,144.2782,144.4443,102726.0
2020-09-25 09:35:00,165.25,165.34,165.16,165.32,63277.0,144.4443,144.523,144.3656,144.5055,63277.0
2020-09-25 09:40:00,165.31,165.32,165.13,165.2,42219.0,144.4967,144.5055,144.3394,144.4006,42219.0
2020-09-25 09:45:00,165.21,165.32,165.21,165.29,45682.0,144.4093,144.5055,144.4093,144.4793,45682.0
2020-09-25 09:50:00,165.3,165.35,165.2,165.24,102513.0,144.488,144.5317,144.4006,144.4356,102513.0
2020-09-25 09:55:00,165.23,165.29,165.18,165.21,48462.0,144.4268,144.4793,144.3831,144.4093,48462.0
2020-09-25 10:00:00,165.22,165.27,165.19,165.25,53207.0,144.4181,144.4618,144.3919,144.4443,53207.0
2020-09-25 10:05:00,165.25,165.27,165.19,165.23,50944.0,144.4443,144.4618,144.3919,144.4268,50944.0
2020-09-25 10:10:00,165.23,165.42,165.22,165.37,56811.0,144.4268,144.5929,144.4181,144.5492,56811.0
2020-09-25 10:15:00,165.37,165.39,165.3,165.36,50718.0,144.5492,144.5667,144.488,144.5405,50718.0
2020-09-25 10:20:00,165.36,165.37,165.24,165.25,47535.0,144.5405,144.5492,144.4356,144.4443,47535.0
2020-09-25 10:25:00,165.26,165.29,165.2,165.27,168963.0,144.453,144.4793,144.4006,144.4618,168963.0
2020-09-25 10:30:00,165.26,165.33,165.26,165.32,84314.0,144.453,144.5142,144.453,144.5055,84314.0
2020-09-25 10:35:00,165.33,165.36,165.26,165.28,69877.0,144.5142,144.5405,144.453,144.4705,69877.0
2020-09-25 10:40:00,165.25,165.26,165.19,165.19,46746.0,144.4443,144.453,144.3919,144.3919,46746.0
2020-09-25 10:45:00,165.19,165.26,165.16,165.19,37713.0,144.3919,144.453,144.3656,144.3919,37713.0
2020-09-25 10:50:00,165.19,165.21,165.01,165.05,104230.0,144.3919,144.4093,144.2345,144.2695,104230.0
2020-09-25 10:55:00,165.08,165.16,165.07,165.08,35557.0,144.2957,144.3656,144.287,144.2957,35557.0
2020-09-25 11:00:00,165.09,165.23,165.08,165.21,40351.0,144.3044,144.4268,144.2957,144.4093,40351.0
2020-09-25 11:05:00,165.2,165.29,165.2,165.29,23779.0,144.4006,144.4793,144.4006,144.4793,23779.0
2020-09-25 11:10:00,165.28,165.3,165.17,165.2,31019.0,144.4705,144.488,144.3744,144.4006,31019.0
2020-09-25 11:15:00,165.2,165.23,165.14,165.21,33579.0,144.4006,144.4268,144.3481,144.4093,33579.0
2020-09-25 11:20:00,165.22,165.23,165.14,165.16,76420.0,144.4181,144.4268,144.3481,144.3656,76420.0
2020-09-25 11:25:00,165.15,165.19,165.1,165.17,49385.0,144.3569,144.3919,144.3132,144.3744,49385.0
2020-09-25 11:30:00,165.15,165.17,165.11,165.13,51336.0,144.3569,144.3744,144.3219,144.3394,51336.0
2020-09-25 11:35:00,165.14,165.19,165.11,165.17,36165.0,144.3481,144.3919,144.3219,144.3744,36165.0
2020-09-25 11:40:00,165.17,165.28,165.15,165.23,44691.0,144.3744,144.4705,144.3569,144.4268,44691.0
2020-09-25 11:45:00,165.23,165.31,165.22,165.27,27313.0,144.4268,144.4967,144.4181,144.4618,27313.0
2020-09-25 11:50:00,165.28,165.31,165.26,165.29,128239.0,144.4705,144.4967,144.453,144.4793,128239.0
2020-09-25 11:55:00,165.29,165.34,165.28,165.34,27694.0,144.4793,144.523,144.4705,144.523,27694.0
2020-09-25 12:00:00,165.33,165.34,165.3,165.3,21744.0,144.5142,144.523,144.488,144.488,21744.0
2020-09-25 12:05:00,165.29,165.31,165.23,165.24,21024.0,144.4793,144.4967,144.4268,144.4356,21024.0
2020-09-25 12:10:00,165.24,165.28,165.23,165.24,20666.0,144.4356,144.4705,144.4268,144.4356,20666.0
2020-09-25 12:15:00,165.24,165.29,165.24,165.26,20013.0,144.4356,144.4793,144.4356,144.453,20013.0
2020-09-25 12:20:00,165.25,165.28,165.23,165.25,12257.0,144.4443,144.4705,144.4268,144.4443,12257.0
2020-09-25 12:25:00,165.25,165.33,165.24,165.31,26724.0,144.4443,144.5142,144.4356,144.4967,26724.0
2020-09-25 12:30:00,165.31,165.36,165.24,165.24,46996.0,144.4967,144.5405,144.4356,144.4356,46996.0
2020-09-25 12:35:00,165.25,165.29,165.23,165.29,23579.0,144.4443,144.4793,144.4268,144.4793,23579.0
2020-09-25 12:40:00,165.28,165.36,165.28,165.29,37949.0,144.4705,144.5405,144.4705,144.4793,37949.0
2020-09-25 12:45:00,165.28,165.29,165.23,165.27,18589.0,144.4705,144.4793,144.4268,144.4618,18589.0
2020-09-25 12:50:00,165.27,165.27,165.17,165.17,21789.0,144.4618,144.4618,144.3744,144.3744,21789.0
2020-09-25 12:55:00,165.17,165.18,165.08,165.08,32471.0,144.3744,144.3831,144.2957,144.2957,32471.0
2020-09-25 13:00:00,165.08,165.15,165.06,165.09,61558.0,144.2957,144.3569,144.2782,144.3044,61558.0
2020-09-25 13:05:00,165.11,165.13,165.09,165.11,15976.0,144.3219,144.3394,144.3044,144.3219,15976.0
2020-09-25 13:10:00,165.1,165.1,164.98,164.99,18447.0,144.3132,144.3132,144.2083,144.217,18447.0
2020-09-25 13:15:00,164.99,164.99,164.91,164.95,27992.0,144.217,144.217,144.1471,144.1821,27992.0
2020-09-25 13:20:00,164.95,165.02,164.93,164.99,46615.0,144.1821,144.2433,144.1646,144.217,46615.0
2020-09-25 13:25:00,164.99,165.02,164.96,164.98,20676.0,144.217,144.2433,144.1908,144.2083,20676.0
2020-09-25 13:30:00,164.98,164.99,164.91,164.95,27097.0,144.2083,144.217,144.1471,144.1821,27097.0
2020-09-25 13:35:00,164.95,164.99,164.94,164.95,19468.0,144.1821,144.217,144.1733,144.1821,19468.0
2020-09-25 13:40:00,164.94,164.98,164.94,164.98,21125.0,144.1733,144.2083,144.1733,144.2083,21125.0
2020-09-25 13:45:00,164.97,165.03,164.95,165.03,30674.0,144.1996,144.252,144.1821,144.252,30674.0
2020-09-25 13:50:00,165.02,165.07,165.0,165.01,47886.0,144.2433,144.287,144.2258,144.2345,47886.0
2020-09-25 13:55:00,165.01,165.05,164.96,164.97,22158.0,144.2345,144.2695,144.1908,144.1996,22158.0
2020-09-25 14:00:00,164.98,165.0,164.94,164.94,20584.0,144.2083,144.2258,144.1733,144.1733,20584.0
2020-09-25 14:05:00,164.94,164.96,164.85,164.87,68488.0,144.1733,144.1908,144.0947,144.1121,68488.0
2020-09-25 14:10:00,164.87,164.89,164.75,164.82,47741.0,144.1121,144.1296,144.0073,144.0684,47741.0
2020-09-25 14:15:00,164.81,164.82,164.75,164.78,32856.0,144.0597,144.0684,144.0073,144.0335,32856.0
2020-09-25 14:20:00,164.78,164.81,164.71,164.76,58826.0,144.0335,144.0597,143.9723,144.016,58826.0
2020-09-25 14:25:00,164.75,164.78,164.74,164.78,19564.0,144.0073,144.0335,143.9985,144.0335,19564.0
2020-09-25 14:30:00,164.77,164.82,164.76,164.78,63802.0,144.0247,144.0684,144.016,144.0335,63802.0
2020-09-25 14:35:00,164.78,164.8,164.76,164.77,28591.0,144.0335,144.051,144.016,144.0247,28591.0
2020-09-25 14:40:00,164.78,164.82,164.76,164.77,31683.0,144.0335,144.0684,144.016,144.0247,31683.0
2020-09-25 14:45:00,164.78,164.83,164.75,164.81,54314.0,144.0335,144.0772,144.0073,144.0597,54314.0
2020-09-25 14:50:00,164.82,164.87,164.8,164.81,39158.0,144.0684,144.1121,144.051,144.0597,39158.0
2020-09-25 14:55:00,164.81,164.97,164.81,164.96,76110.0,144.0597,144.1996,144.0597,144.1908,76110.0
2020-09-25 15:00:00,164.97,165.03,164.93,164.95,80895.0,144.1996,144.252,144.1646,144.1821,80895.0
2020-09-25 15:05:00,164.95,165.02,164.91,164.94,38395.0,144.1821,144.2433,144.1471,144.1733,38395.0
2020-09-25 15:10:00,164.94,164.98,164.94,164.96,41478.0,144.1733,144.2083,144.1733,144.1908,41478.0
2020-09-25 15:15:00,164.95,164.95,164.88,164.88,69048.0,144.1821,144.1821,144.1209,144.1209,69048.0
2020-09-25 15:20:00,164.89,164.92,164.85,164.9,49551.0,144.1296,144.1558,144.0947,144.1384,49551.0
2020-09-25 15:25:00,164.9,164.98,164.88,164.96,129065.0,144.1384,144.2083,144.1209,144.1908,129065.0
2020-09-25 15:30:00,164.95,165.07,164.95,165.06,86149.0,144.1821,144.287,144.1821,144.2782,86149.0
2020-09-25 15:35:00,165.06,165.1,165.02,165.06,42434.0,144.2782,144.3132,144.2433,144.2782,42434.0
2020-09-25 15:40:00,165.06,165.07,165.01,165.03,26224.0,144.2782,144.287,144.2345,144.252,26224.0
2020-09-25 15:45:00,165.03,165.06,165.01,165.05,71476.0,144.252,144.2782,144.2345,144.2695,71476.0
2020-09-25 15:50:00,165.05,165.13,165.05,165.1,198545.0,144.2695,144.3394,144.2695,144.3132,198545.0
2020-09-25 15:55:00,165.1,165.12,165.08,165.12,268639.0,144.3132,144.3307,144.2957,144.3307,268639.0
2020-09-28 09:30:00,164.87,164.88,164.8,164.84,264046.0,144.1121,144.1209,144.051,144.0859,264046.0
2020-09-28 09:35:00,164.83,164.86,164.78,164.85,34585.0,144.0772,144.1034,144.0335,144.0947,34585.0
2020-09-28 09:40:00,164.81,164.86,164.73,164.84,49315.0,144.0597,144.1034,143.9898,144.0859,49315.0
2020-09-28 09:45:00,164.82,164.88,164.77,164.88,33422.0,144.0684,144.1209,144.0247,144.1209,33422.0
2020-09-28 09:50:00,164.87,164.9,164.81,164.84,55049.0,144.1121,144.1384,144.0597,144.0859,55049.0
2020-09-28 09:55:00,164.84,164.87,164.79,164.81,14199.0,144.0859,144.1121,144.0422,144.0597,14199.0
2020-09-28 10:00:00,164.8,164.8,164.69,164.75,25979.0,144.051,144.051,143.9548,144.0073,25979.0
2020-09-28 10:05:00,164.75,164.88,164.75,164.84,26454.0,144.0073,144.1209,144.0073,144.0859,26454.0
2020-09-28 10:10:00,164.83,164.88,164.82,164.87,26786.0,144.0772,144.1209,144.0684,144.1121,26786.0
2020-09-28 10:15:00,164.87,164.89,164.78,164.78,39154.0,144.1121,144.1296,144.0335,144.0335,39154.0
2020-09-28 10:20:00,164.79,164.8,164.68,164.75,50774.0,144.0422,144.051,143.9461,144.0073,50774.0
2020-09-28 10:25:00,164.76,164.84,164.72,164.79,51161.0,144.016,144.0859,143.981,144.0422,51161.0
2020-09-28 10:30:00,164.78,164.79,164.57,164.59,103321.0,144.0335,144.0422,143.8499,143.8674,103321.0
2020-09-28 10:35:00,164.6,164.7,164.59,164.62,56338.0,143.8761,143.9635,143.8674,143.8936,56338.0
2020-09-28 10:40:00,164.62,164.62,164.48,164.53,64602.0,143.8936,143.8936,143.7712,143.815,64602.0
2020-09-28 10:45:00,164.52,164.58,164.47,164.53,33642.0,143.8062,143.8587,143.7625,143.815,33642.0
2020-09-28 10:50:00,164.52,164.72,164.51,164.7,22139.0,143.8062,143.981,143.7975,143.9635,22139.0
2020-09-28 10:55:00,164.71,164.86,164.69,164.85,18164.0,143.9723,144.1034,143.9548,144.0947,18164.0
2020-09-28 11:00:00,164.84,164.84,164.71,164.72,37099.0,144.0859,144.0859,143.9723,143.981,37099.0
2020-09-28 11:05:00,164.7,164.75,164.67,164.71,14280.0,143.9635,144.0073,143.9373,143.9723,14280.0
2020-09-28 11:10:00,164.71,164.75,164.71,164.74,9942.0,143.9723,144.0073,143.9723,143.9985,9942.0
2020-09-28 11:15:00,164.74,164.74,164.65,164.65,6499.0,143.9985,143.9985,143.9198,143.9198,6499.0
2020-09-28 11:20:00,164.66,164.68,164.64,164.67,16900.0,143.9286,143.9461,143.9111,143.9373,16900.0
2020-09-28 11:25:00,164.68,164.7,164.64,164.65,45582.0,143.9461,143.9635,143.9111,143.9198,45582.0
2020-09-28 11:30:00,164.64,164.69,164.64,164.68,20993.0,143.9111,143.9548,143.9111,143.9461,20993.0
2020-09-28 11:35:00,164.67,164.69,164.58,164.62,15473.0,143.9373,143.9548,143.8587,143.8936,15473.0
2020-09-28 11:40:00,164.61,164.65,164.6,164.65,11405.0,143.8849,143.9198,143.8761,143.9198,11405.0
2020-09-28 11:45:00,164.66,164.7,164.59,164.59,17319.0,143.9286,143.9635,143.8674,143.8674,17319.0
2020-09-28 11:50:00,164.6,164.69,164.6,164.69,8924.0,143.8761,143.9548,143.8761,143.9548,8924.0
2020-09-28 11:55:00,164.7,164.77,164.67,164.7,16074.0,143.9635,144.0247,143.9373,143.9635,16074.0
2020-09-28 12:00:00,164.67,164.74,164.63,164.64,17777.0,143.9373,143.9985,143.9024,143.9111,17777.0
2020-09-28 12:05:00,164.64,164.72,164.63,164.64,19211.0,143.9111,143.981,143.9024,143.9111,19211.0
2020-09-28 12:10:00,164.63,164.69,164.63,164.65,9381.0,143.9024,143.9548,143.9024,143.9198,9381.0
2020-09-28 12:15:00,164.65,164.7,164.64,164.7,10498.0,143.9198,143.9635,143.9111,143.9635,10498.0
2020-09-28 12:20:00,164.7,164.7,164.61,164.63,31631.0,143.9635,143.9635,143.8849,143.9024,31631.0
2020-09-28 12:25:00,164.64,164.64,164.58,164.59,9068.0,143.9111,143.9111,143.8587,143.8674,9068.0
2020-09-28 12:30:00,164.59,164.61,164.56,164.58,14881.0,143.8674,143.8849,143.8412,143.8587,14881.0
2020-09-28 12:35:00,164.57,164.57,164.54,164.56,22695.0,143.8499,143.8499,143.8237,143.8412,22695.0
2020-09-28 12:40:00,164.56,164.57,164.48,164.49,13788.0,143.8412,143.8499,143.7712,143.78,13788.0
2020-09-28 12:45:00,164.48,164.57,164.44,164.56,68066.0,143.7712,143.8499,143.7363,143.8412,68066.0
2020-09-28 12:50:00,164.56,164.57,164.44,164.49,42918.0,143.8412,143.8499,143.7363,143.78,42918.0
2020-09-28 12:55:00,164.48,164.5,164.44,164.44,15590.0,143.7712,143.7887,143.7363,143.7363,15590.0
2020-09-28 13:00:00,164.44,164.47,164.44,164.47,5522.0,143.7363,143.7625,143.7363,143.7625,5522.0
2020-09-28 13:05:00,164.47,164.51,164.43,164.45,44881.0,143.7625,143.7975,143.7275,143.745,44881.0
2020-09-28 13:10:00,164.45,164.46,164.44,164.45,9858.0,143.745,143.7538,143.7363,143.745,9858.0
2020-09-28 13:15:00,164.45,164.49,164.42,164.49,18079.0,143.745,143.78,143.7188,143.78,18079.0
2020-09-28 13:20:00,164.49,164.49,164.44,164.47,9829.0,143.78,143.78,143.7363,143.7625,9829.0
2020-09-28 13:25:00,164.49,164.51,164.45,164.51,10651.0,143.78,143.7975,143.745,143.7975,10651.0
2020-09-28 13:30:00,164.49,164.5,164.47,164.49,23577.0,143.78,143.7887,143.7625,143.78,23577.0
2020-09-28 13:35:00,164.49,164.52,164.46,164.52,62557.0,143.78,143.8062,143.7538,143.8062,62557.0
2020-09-28 13:40:00,164.5,164.52,164.47,164.51,25881.0,143.7887,143.8062,143.7625,143.7975,25881.0
2020-09-28 13:45:00,164.5,164.52,164.46,164.51,35518.0,143.7887,143.8062,143.7538,143.7975,35518.0
2020-09-28 13:50:00,164.5,164.51,164.49,164.51,39079.0,143.7887,143.7975,143.78,143.7975,39079.0
2020-09-28 13:55:00,164.51,164.52,164.48,164.48,46149.0,143.7975,143.8062,143.7712,143.7712,46149.0
2020-09-28 14:00:00,164.49,164.5,164.46,164.47,10346.0,143.78,143.7887,143.7538,143.7625,10346.0
2020-09-28 14:05:00,164.47,164.47,164.46,164.47,10748.0,143.7625,143.7625,143.7538,143.7625,10748.0
2020-09-28 14:10:00,164.47,164.49,164.45,164.49,32956.0,143.7625,143.78,143.745,143.78,32956.0
2020-09-28 14:15:00,164.49,164.52,164.45,164.46,36401.0,143.78,143.8062,143.745,143.7538,36401.0
2020-09-28 14:20:00,164.45,164.48,164.44,164.44,20224.0,143.745,143.7712,143.7363,143.7363,20224.0
2020-09-28 14:25:00,164.43,164.46,164.4,164.41,30910.0,143.7275,143.7538,143.7013,143.7101,30910.0
2020-09-28 14:30:00,164.42,164.43,164.38,164.42,29210.0,143.7188,143.7275,143.6838,143.7188,29210.0
2020-09-28 14:35:00,164.42,164.46,164.41,164.46,13475.0,143.7188,143.7538,143.7101,143.7538,13475.0
2020-09-28 14:40:00,164.46,164.5,164.44,164.48,18957.0,143.7538,143.7887,143.7363,143.7712,18957.0
2020-09-28 14:45:00,164.48,164.48,164.45,164.46,13174.0,143.7712,143.7712,143.745,143.7538,13174.0
2020-09-28 14:50:00,164.44,164.49,164.41,164.49,67880.0,143.7363,143.78,143.7101,143.78,67880.0
2020-09-28 14:55:00,164.48,164.49,164.41,164.45,39727.0,143.7712,143.78,143.7101,143.745,39727.0
2020-09-28 15:00:00,164.45,164.53,164.44,164.5,127591.0,143.745,143.815,143.7363,143.7887,127591.0
2020-09-28 15:05:00,164.5,164.52,164.48,164.51,11884.0,143.7887,143.8062,143.7712,143.7975,11884.0
2020-09-28 15:10:00,164.51,164.54,164.43,164.44,71549.0,143.7975,143.8237,143.7275,143.7363,71549.0
2020-09-28 15:15:00,164.44,164.49,164.43,164.48,21583.0,143.7363,143.78,143.7275,143.7712,21583.0
2020-09-28 15:20:00,164.48,164.5,164.45,164.45,27544.0,143.7712,143.7887,143.745,143.745,27544.0
2020-09-28 15:25:00,164.45,164.48,164.45,164.46,39498.0,143.745,143.7712,143.745,143.7538,39498.0
2020-09-28 15:30:00,164.45,164.5,164.41,164.49,88689.0,143.745,143.7887,143.7101,143.78,88689.0
2020-09-28 15:35:00,164.49,164.49,164.41,164.42,207643.0,143.78,143.78,143.7101,143.7188,207643.0
2020-09-28 15:40:00,164.42,164.45,164.37,164.41,118500.0,143.7188,143.745,143.6751,143.7101,118500.0
2020-09-28 15:45:00,164.4,164.55,164.37,164.52,160739.0,143.7013,143.8324,143.6751,143.8062,160739.0
2020-09-28 15:50:00,164.53,164.59,164.52,164.54,157717.0,143.815,143.8674,143.8062,143.8237,157717.0
2020-09-28 15:55:00,164.55,164.67,164.54,164.65,372732.0,143.8324,143.9373,143.8237,143.9198,372732.0
2020-09-29 09:30:00,164.8,164.93,164.77,164.8,51484.0,144.051,144.1646,144.0247,144.051,51484.0
2020-09-29 09:35:00,164.8,164.81,164.74,164.79,24065.0,144.051,144.0597,143.9985,144.0422,24065.0
2020-09-29 09:40:00,164.79,164.9,164.78,164.88,22789.0,144.0422,144.1384,144.0335,144.1209,22789.0
2020-09-29 09:45:00,164.87,164.91,164.79,164.9,53795.0,144.1121,144.1471,144.0422,144.1384,53795.0
2020-09-29 09:50:00,164.91,165.02,164.91,164.94,53815.0,144.1471,144.2433,144.1471,144.1733,53815.0
2020-09-29 09:55:00,164.93,164.97,164.86,164.96,47375.0,144.1646,144.1996,144.1034,144.1908,47375.0
2020-09-29 10:00:00,164.94,164.97,164.81,164.84,23806.0,144.1733,144.1996,144.0597,144.0859,23806.0
2020-09-29 10:05:00,164.83,164.9,164.72,164.82,31346.0,144.0772,144.1384,143.981,144.0684,31346.0
2020-09-29 10:10:00,164.82,164.9,164.77,164.81,23452.0,144.0684,144.1384,144.0247,144.0597,23452.0
2020-09-29 10:15:00,164.8,164.82,164.73,164.74,31380.0,144.051,144.0684,143.9898,143.9985,31380.0
2020-09-29 10:20:00,164.74,164.89,164.68,164.7,44924.0,143.9985,144.1296,143.9461,143.9635,44924.0
2020-09-29 10:25:00,164.7,164.79,164.68,164.79,56998.0,143.9635,144.0422,143.9461,144.0422,56998.0
2020-09-29 10:30:00,164.79,164.95,164.78,164.95,44184.0,144.0422,144.1821,144.0335,144.1821,44184.0
2020-09-29 10:35:00,164.96,165.12,164.94,165.03,41080.0,144.1908,144.3307,144.1733,144.252,41080.0
2020-09-29 10:40:00,165.03,165.06,164.98,165.03,35785.0,144.252,144.2782,144.2083,144.252,35785.0
2020-09-29 10:45:00,165.04,165.1,165.03,165.06,30694.0,144.2607,144.3132,144.252,144.2782,30694.0
2020-09-29 10:50:00,165.05,165.07,164.97,164.98,135313.0,144.2695,144.287,144.1996,144.2083,135313.0
2020-09-29 10:55:00,164.98,165.1,164.96,165.09,75745.0,144.2083,144.3132,144.1908,144.3044,75745.0
2020-09-29 11:00:00,165.08,165.12,165.06,165.1,48059.0,144.2957,144.3307,144.2782,144.3132,48059.0
2020-09-29 11:05:00,165.1,165.13,165.08,165.09,44056.0,144.3132,144.3394,144.2957,144.3044,44056.0
2020-09-29 11:10:00,165.09,165.21,165.09,165.2,104471.0,144.3044,144.4093,144.3044,144.4006,104471.0
2020-09-29 11:15:00,165.2,165.22,165.14,165.21,45502.0,144.4006,144.4181,144.3481,144.4093,45502.0
2020-09-29 11:20:00,165.22,165.23,165.14,165.19,343085.0,144.4181,144.4268,144.3481,144.3919,343085.0
2020-09-29 11:25:00,165.19,165.21,165.13,165.15,97953.0,144.3919,144.4093,144.3394,144.3569,97953.0
2020-09-29 11:30:00,165.15,165.18,165.13,165.16,71145.0,144.3569,144.3831,144.3394,144.3656,71145.0
2020-09-29 11:35:00,165.16,165.19,165.15,165.18,51709.0,144.3656,144.3919,144.3569,144.3831,51709.0
2020-09-29 11:40:00,165.18,165.24,165.17,165.22,263262.0,144.3831,144.4356,144.3744,144.4181,263262.0
2020-09-29 11:45:00,165.23,165.23,165.15,165.17,206773.0,144.4268,144.4268,144.3569,144.3744,206773.0
2020-09-29 11:50:00,165.17,165.2,165.16,165.18,17554.0,144.3744,144.4006,144.3656,144.3831,17554.0
2020-09-29 11:55:00,165.19,165.2,165.16,165.17,12010.0,144.3919,144.4006,144.3656,144.3744,12010.0
2020-09-29 12:00:00,165.17,165.22,165.16,165.22,85286.0,144.3744,144.4181,144.3656,144.4181,85286.0
2020-09-29 12:05:00,165.21,165.23,165.15,165.17,17473.0,144.4093,144.4268,144.3569,144.3744,17473.0
2020-09-29 12:10:00,165.17,165.22,165.16,165.22,15583.0,144.3744,144.4181,144.3656,144.4181,15583.0
2020-09-29 12:15:00,165.21,165.24,165.16,165.18,18893.0,144.4093,144.4356,144.3656,144.3831,18893.0
2020-09-29 12:20:00,165.19,165.19,165.12,165.13,33874.0,144.3919,144.3919,144.3307,144.3394,33874.0
2020-09-29 12:25:00,165.13,165.15,165.06,165.08,13837.0,144.3394,144.3569,144.2782,144.2957,13837.0
2020-09-29 12:30:00,165.07,165.09,165.05,165.06,17791.0,144.287,144.3044,144.2695,144.2782,17791.0
2020-09-29 12:35:00,165.06,165.13,165.05,165.13,22979.0,144.2782,144.3394,144.2695,144.3394,22979.0
2020-09-29 12:40:00,165.13,165.14,165.1,165.12,16304.0,144.3394,144.3481,144.3132,144.3307,16304.0
2020-09-29 12:45:00,165.13,165.14,165.06,165.08,10901.0,144.3394,144.3481,144.2782,144.2957,10901.0
2020-09-29 12:50:00,165.09,165.11,165.06,165.09,34528.0,144.3044,144.3219,144.2782,144.3044,34528.0
2020-09-29 12:55:00,165.11,165.12,165.05,165.05,19486.0,144.3219,144.3307,144.2695,144.2695,19486.0
2020-09-29 13:00:00,165.05,165.13,165.05,165.09,37272.0,144.2695,144.3394,144.2695,144.3044,37272.0
2020-09-29 13:05:00,165.1,165.16,165.1,165.12,34035.0,144.3132,144.3656,144.3132,144.3307,34035.0
2020-09-29 13:10:00,165.11,165.12,165.09,165.12,57768.0,144.3219,144.3307,144.3044,144.3307,57768.0
2020-09-29 13:15:00,165.11,165.12,165.05,165.05,58850.0,144.3219,144.3307,144.2695,144.2695,58850.0
2020-09-29 13:20:00,165.06,165.08,165.01,165.06,45451.0,144.2782,144.2957,144.2345,144.2782,45451.0
2020-09-29 13:25:00,165.05,165.05,165.0,165.02,16105.0,144.2695,144.2695,144.2258,144.2433,16105.0
2020-09-29 13:30:00,165.02,165.03,165.0,165.01,5615.0,144.2433,144.252,144.2258,144.2345,5615.0
2020-09-29 13:35:00,165.0,165.01,164.92,164.94,20463.0,144.2258,144.2345,144.1558,144.1733,20463.0
2020-09-29 13:40:00,164.94,165.05,164.91,165.05,35029.0,144.1733,144.2695,144.1471,144.2695,35029.0
2020-09-29 13:45:00,165.04,165.04,164.97,164.99,26317.0,144.2607,144.2607,144.1996,144.217,26317.0
2020-09-29 13:50:00,164.98,164.99,164.91,164.97,49498.0,144.2083,144.217,144.1471,144.1996,49498.0
2020-09-29 13:55:00,164.96,164.99,164.88,164.89,21757.0,144.1908,144.217,144.1209,144.1296,21757.0
2020-09-29 14:00:00,164.88,164.94,164.87,164.93,18926.0,144.1209,144.1733,144.1121,144.1646,18926.0
2020-09-29 14:05:00,164.93,164.96,164.92,164.94,8384.0,144.1646,144.1908,144.1558,144.1733,8384.0
2020-09-29 14:10:00,164.94,164.97,164.93,164.97,13435.0,144.1733,144.1996,144.1646,144.1996,13435.0
2020-09-29 14:15:00,164.96,164.98,164.92,164.95,18908.0,144.1908,144.2083,144.1558,144.1821,18908.0
2020-09-29 14:20:00,164.96,164.96,164.85,164.88,208625.0,144.1908,144.1908,144.0947,144.1209,208625.0
2020-09-29 14:25:00,164.88,164.88,164.78,164.78,123316.0,144.1209,144.1209,144.0335,144.0335,123316.0
2020-09-29 14:30:00,164.78,164.82,164.72,164.81,269184.0,144.0335,144.0684,143.981,144.0597,269184.0
2020-09-29 14:35:00,164.81,164.82,164.75,164.81,100598.0,144.0597,144.0684,144.0073,144.0597,100598.0
2020-09-29 14:40:00,164.81,164.84,164.79,164.82,73496.0,144.0597,144.0859,144.0422,144.0684,73496.0
2020-09-29 14:45:00,164.82,164.91,164.82,164.88,48284.0,144.0684,144.1471,144.0684,144.1209,48284.0
2020-09-29 14:50:00,164.88,164.94,164.85,164.93,81405.0,144.1209,144.1733,144.0947,144.1646,81405.0
2020-09-29 14:55:00,164.93,165.09,164.91,164.99,91699.0,144.1646,144.3044,144.1471,144.217,91699.0
2020-09-29 15:00:00,164.99,164.99,164.77,164.78,226201.0,144.217,144.217,144.0247,144.0335,226201.0
2020-09-29 15:05:00,164.78,164.81,164.73,164.74,20388.0,144.0335,144.0597,143.9898,143.9985,20388.0
2020-09-29 15:10:00,164.74,164.79,164.66,164.66,115500.0,143.9985,144.0422,143.9286,143.9286,115500.0
2020-09-29 15:15:00,164.66,164.7,164.64,164.69,77509.0,143.9286,143.9635,143.9111,143.9548,77509.0
2020-09-29 15:20:00,164.69,164.77,164.68,164.75,21280.0,143.9548,144.0247,143.9461,144.0073,21280.0
2020-09-29 15:25:00,164.76,164.76,164.7,164.72,22700.0,144.016,144.016,143.9635,143.981,22700.0
2020-09-29 15:30:00,164.72,164.77,164.69,164.73,56908.0,143.981,144.0247,143.9548,143.9898,56908.0
2020-09-29 15:35:00,164.73,164.75,164.68,164.69,59396.0,143.9898,144.0073,143.9461,143.9548,59396.0
2020-09-29 15:40:00,164.7,164.71,164.65,164.7,26524.0,143.9635,143.9723,143.9198,143.9635,26524.0
2020-09-29 15:45:00,164.7,164.7,164.56,164.68,91559.0,143.9635,143.9635,143.8412,143.9461,91559.0
2020-09-29 15:50:00,164.68,164.79,164.68,164.78,532621.0,143.9461,144.0422,143.9461,144.0335,532621.0
2020-09-29 15:55:00,164.77,164.84,164.77,164.81,739597.0,144.0247,144.0859,144.0247,144.0597,739597.0
2020-09-30 09:30:00,164.0,164.0,163.85,163.86,130855.0,143.3517,143.3517,143.2206,143.2293,130855.0
2020-09-30 09:35:00,163.85,163.9,163.82,163.87,220044.0,143.2206,143.2643,143.1943,143.238,220044.0
2020-09-30 09:40:00,163.86,163.88,163.8,163.86,60032.0,143.2293,143.2468,143.1769,143.2293,60032.0
2020-09-30 09:45:00,163.86,163.94,163.83,163.91,71758.0,143.2293,143.2992,143.2031,143.273,71758.0
2020-09-30 09:50:00,163.9,163.93,163.68,163.68,104359.0,143.2643,143.2905,143.072,143.072,104359.0
2020-09-30 09:55:00,163.68,163.71,163.58,163.62,215234.0,143.072,143.0982,142.9846,143.0195,215234.0
2020-09-30 10:00:00,163.62,163.64,163.5,163.52,128290.0,143.0195,143.037,142.9146,142.9321,128290.0
2020-09-30 10:05:00,163.52,163.55,163.35,163.35,172695.0,142.9321,142.9583,142.7835,142.7835,172695.0
2020-09-30 10:10:00,163.35,163.36,163.13,163.24,244295.0,142.7835,142.7923,142.5912,142.6874,244295.0
2020-09-30 10:15:00,163.24,163.28,163.1,163.27,92613.0,142.6874,142.7223,142.565,142.7136,92613.0
2020-09-30 10:20:00,163.26,163.3,163.16,163.17,175340.0,142.7048,142.7398,142.6174,142.6262,175340.0
2020-09-30 10:25:00,163.17,163.37,163.16,163.25,168003.0,142.6262,142.801,142.6174,142.6961,168003.0
2020-09-30 10:30:00,163.24,163.25,163.08,163.19,146466.0,142.6874,142.6961,142.5475,142.6437,146466.0
2020-09-30 10:35:00,163.18,163.22,163.13,163.18,66693.0,142.6349,142.6699,142.5912,142.6349,66693.0
2020-09-30 10:40:00,163.18,163.28,163.13,163.25,119730.0,142.6349,142.7223,142.5912,142.6961,119730.0
2020-09-30 10:45:00,163.22,163.36,163.18,163.32,121801.0,142.6699,142.7923,142.6349,142.7573,121801.0
2020-09-30 10:50:00,163.33,163.53,163.29,163.47,218288.0,142.766,142.9409,142.7311,142.8884,218288.0
2020-09-30 10:55:00,163.45,163.47,163.29,163.33,269996.0,142.8709,142.8884,142.7311,142.766,269996.0
2020-09-30 11:00:00,163.36,163.43,163.34,163.35,127679.0,142.7923,142.8534,142.7748,142.7835,127679.0
2020-09-30 11:05:00,163.35,163.36,163.23,163.24,151674.0,142.7835,142.7923,142.6786,142.6874,151674.0
2020-09-30 11:10:00,163.23,163.27,163.19,163.21,158010.0,142.6786,142.7136,142.6437,142.6611,158010.0
2020-09-30 11:15:00,163.24,163.4,163.24,163.34,189355.0,142.6874,142.8272,142.6874,142.7748,189355.0
2020-09-30 11:20:00,163.34,163.34,163.18,163.21,103991.0,142.7748,142.7748,142.6349,142.6611,103991.0
2020-09-30 11:25:00,163.21,163.21,163.05,163.07,89321.0,142.6611,142.6611,142.5213,142.5388,89321.0
2020-09-30 11:30:00,163.07,163.1,163.04,163.09,63399.0,142.5388,142.565,142.5125,142.5563,63399.0
2020-09-30 11:35:00,163.08,163.14,163.06,163.11,61927.0,142.5475,142.6,142.53,142.5737,61927.0
2020-09-30 11:40:00,163.09,163.09,162.94,162.97,70589.0,142.5563,142.5563,142.4251,142.4514,70589.0
2020-09-30 11:45:00,162.98,163.14,162.97,163.13,89570.0,142.4601,142.6,142.4514,142.5912,89570.0
2020-09-30 11:50:00,163.13,163.16,162.97,163.0,54999.0,142.5912,142.6174,142.4514,142.4776,54999.0
2020-09-30 11:55:00,163.0,163.04,162.97,163.03,55864.0,142.4776,142.5125,142.4514,142.5038,55864.0
2020-09-30 12:00:00,163.04,163.04,162.76,162.83,102423.0,142.5125,142.5125,142.2678,142.329,102423.0
2020-09-30 12:05:00,162.84,162.85,162.76,162.81,65558.0,142.3377,142.3465,142.2678,142.3115,65558.0
2020-09-30 12:10:00,162.81,162.84,162.69,162.76,198311.0,142.3115,142.3377,142.2066,142.2678,198311.0
2020-09-30 12:15:00,162.75,162.76,162.57,162.59,278998.0,142.2591,142.2678,142.1017,142.1192,278998.0
2020-09-30 12:20:00,162.59,162.68,162.55,162.68,183931.0,142.1192,142.1979,142.0842,142.1979,183931.0
2020-09-30 12:25:00,162.68,162.87,162.68,162.85,163875.0,142.1979,142.364,142.1979,142.3465,163875.0
2020-09-30 12:30:00,162.84,163.11,162.82,163.07,107479.0,142.3377,142.5737,142.3202,142.5388,107479.0
2020-09-30 12:35:00,163.08,163.15,163.0,163.14,145913.0,142.5475,142.6087,142.4776,142.6,145913.0
2020-09-30 12:40:00,163.14,163.27,163.12,163.27,74417.0,142.6,142.7136,142.5825,142.7136,74417.0
2020-09-30 12:45:00,163.26,163.29,163.19,163.21,40350.0,142.7048,142.7311,142.6437,142.6611,40350.0
2020-09-30 12:50:00,163.21,163.22,163.03,163.09,95458.0,142.6611,142.6699,142.5038,142.5563,95458.0
2020-09-30 12:55:00,163.09,163.1,163.01,163.09,38904.0,142.5563,142.565,142.4863,142.5563,38904.0
2020-09-30 13:00:00,163.1,163.21,163.09,163.21,28136.0,142.565,142.6611,142.5563,142.6611,28136.0
2020-09-30 13:05:00,163.21,163.31,163.16,163.29,76770.0,142.6611,142.7486,142.6174,142.7311,76770.0
2020-09-30 13:10:00,163.3,163.3,163.17,163.18,35709.0,142.7398,142.7398,142.6262,142.6349,35709.0
2020-09-30 13:15:00,163.17,163.17,163.01,163.05,58012.0,142.6262,142.6262,142.4863,142.5213,58012.0
2020-09-30 13:20:00,163.07,163.17,163.06,163.15,58685.0,142.5388,142.6262,142.53,142.6087,58685.0
2020-09-30 13:25:00,163.13,163.17,163.09,163.13,29663.0,142.5912,142.6262,142.5563,142.5912,29663.0
2020-09-30 13:30:00,163.12,163.17,163.09,163.11,112075.0,142.5825,142.6262,142.5563,142.5737,112075.0
2020-09-30 13:35:00,163.1,163.17,163.09,163.16,20416.0,142.565,142.6262,142.5563,142.6174,20416.0
2020-09-30 13:40:00,163.16,163.17,163.07,163.17,68878.0,142.6174,142.6262,142.5388,142.6262,68878.0
2020-09-30 13:45:00,163.17,163.17,163.05,163.07,46826.0,142.6262,142.6262,142.5213,142.5388,46826.0
2020-09-30 13:50:00,163.06,163.13,163.01,163.08,29173.0,142.53,142.5912,142.4863,142.5475,29173.0
2020-09-30 13:55:00,163.08,163.17,163.03,163.15,70018.0,142.5475,142.6262,142.5038,142.6087,70018.0
2020-09-30 14:00:00,163.16,163.17,163.07,163.12,450594.0,142.6174,142.6262,142.5388,142.5825,450594.0
2020-09-30 14:05:00,163.13,163.14,163.0,163.09,79324.0,142.5912,142.6,142.4776,142.5563,79324.0
2020-09-30 14:10:00,163.08,163.24,163.04,163.22,104003.0,142.5475,142.6874,142.5125,142.6699,104003.0
2020-09-30 14:15:00,163.22,163.38,163.21,163.35,104838.0,142.6699,142.8097,142.6611,142.7835,104838.0
2020-09-30 14:20:00,163.35,163.99,163.34,163.84,146378.0,142.7835,143.3429,142.7748,143.2118,146378.0
2020-09-30 14:25:00,163.83,163.85,163.5,163.6,174757.0,143.2031,143.2206,142.9146,143.002,174757.0
2020-09-30 14:30:00,163.6,163.73,163.51,163.51,67811.0,143.002,143.1157,142.9234,142.9234,67811.0
2020-09-30 14:35:00,163.51,163.72,163.46,163.71,80954.0,142.9234,143.1069,142.8797,143.0982,80954.0
2020-09-30 14:40:00,163.7,163.9,163.66,163.89,93070.0,143.0895,143.2643,143.0545,143.2555,93070.0
2020-09-30 14:45:00,163.9,163.93,163.67,163.77,70823.0,143.2643,143.2905,143.0632,143.1506,70823.0
2020-09-30 14:50:00,163.77,163.81,163.6,163.61,78660.0,143.1506,143.1856,143.002,143.0108,78660.0
2020-09-30 14:55:00,163.59,163.73,163.39,163.63,389897.0,142.9933,143.1157,142.8185,143.0283,389897.0
2020-09-30 15:00:00,163.64,163.65,163.32,163.37,203471.0,143.037,143.0457,142.7573,142.801,203471.0
2020-09-30 15:05:00,163.33,163.37,163.24,163.35,82537.0,142.766,142.801,142.6874,142.7835,82537.0
2020-09-30 15:10:00,163.33,163.62,163.28,163.62,61152.0,142.766,143.0195,142.7223,143.0195,61152.0
2020-09-30 15:15:00,163.63,163.74,163.59,163.6,140180.0,143.0283,143.1244,142.9933,143.002,140180.0
2020-09-30 15:20:00,163.6,163.63,163.47,163.47,100034.0,143.002,143.0283,142.8884,142.8884,100034.0
2020-09-30 15:25:00,163.48,163.57,163.32,163.34,126048.0,142.8972,142.9758,142.7573,142.7748,126048.0
2020-09-30 15:30:00,163.34,163.46,163.31,163.31,92278.0,142.7748,142.8797,142.7486,142.7486,92278.0
2020-09-30 15:35:00,163.33,163.46,163.28,163.45,67588.0,142.766,142.8797,142.7223,142.8709,67588.0
2020-09-30 15:40:00,163.45,163.46,163.31,163.31,94010.0,142.8709,142.8797,142.7486,142.7486,94010.0
2020-09-30 15:45:00,163.31,163.35,163.15,163.21,148207.0,142.7486,142.7835,142.6087,142.6611,148207.0
2020-09-30 15:50:00,163.2,163.22,163.1,163.19,208296.0,142.6524,142.6699,142.565,142.6437,208296.0
2020-09-30 15:55:00,163.19,163.32,163.15,163.3,420917.0,142.6437,142.7573,142.6087,142.7398,420917.0
2020-10-01 09:30:00,162.51,162.51,162.32,162.39,238444.0,142.1963,142.1963,142.03,142.0913,238444.0
2020-10-01 09:35:00,162.38,162.43,162.28,162.29,102059.0,142.0825,142.1263,141.995,142.0038,102059.0
2020-10-01 09:40:00,162.28,162.29,162.1,162.18,113495.0,141.995,142.0038,141.8375,141.9075,113495.0
2020-10-01 09:45:00,162.19,162.57,162.14,162.49,202724.0,141.9163,142.2488,141.8725,142.1788,202724.0
2020-10-01 09:50:00,162.5,162.68,162.4,162.66,120726.0,142.1875,142.345,142.1,142.3275,120726.0
2020-10-01 09:55:00,162.67,162.67,162.56,162.56,116134.0,142.3363,142.3363,142.24,142.24,116134.0
2020-10-01 10:00:00,162.57,162.96,162.57,162.82,310986.0,142.2488,142.59,142.2488,142.4675,310986.0
2020-10-01 10:05:00,162.82,162.96,162.82,162.88,100035.0,142.4675,142.59,142.4675,142.52,100035.0
2020-10-01 10:10:00,162.88,163.04,162.86,162.9,99779.0,142.52,142.66,142.5025,142.5375,99779.0
2020-10-01 10:15:00,162.89,163.09,162.89,163.02,301674.0,142.5288,142.7038,142.5288,142.6425,301674.0
2020-10-01 10:20:00,163.02,163.12,163.01,163.03,109116.0,142.6425,142.73,142.6338,142.6513,109116.0
2020-10-01 10:25:00,163.04,163.31,163.04,163.12,120109.0,142.66,142.8963,142.66,142.73,120109.0
2020-10-01 10:30:00,163.11,163.19,162.88,162.91,121619.0,142.7213,142.7913,142.52,142.5463,121619.0
2020-10-01 10:35:00,162.93,162.99,162.84,162.87,103969.0,142.5638,142.6163,142.485,142.5113,103969.0
2020-10-01 10:40:00,162.88,163.15,162.88,163.15,80476.0,142.52,142.7563,142.52,142.7563,80476.0
2020-10-01 10:45:00,163.15,163.28,163.09,163.2,102343.0,142.7563,142.87,142.7038,142.8,102343.0
2020-10-01 10:50:00,163.19,163.27,163.11,163.18,47963.0,142.7913,142.8613,142.7213,142.7825,47963.0
2020-10-01 10:55:00,163.18,163.4,163.18,163.33,61876.0,142.7825,142.975,142.7825,142.9138,61876.0
2020-10-01 11:00:00,163.33,163.35,163.03,163.06,115537.0,142.9138,142.9313,142.6513,142.6775,115537.0
2020-10-01 11:05:00,163.07,163.25,163.07,163.24,55168.0,142.6863,142.8438,142.6863,142.835,55168.0
2020-10-01 11:10:00,163.23,163.34,163.22,163.33,68411.0,142.8263,142.9225,142.8175,142.9138,68411.0
2020-10-01 11:15:00,163.33,163.49,163.31,163.43,122629.0,142.9138,143.0538,142.8963,143.0013,122629.0
2020-10-01 11:20:00,163.41,163.41,163.03,163.08,176162.0,142.9838,142.9838,142.6513,142.695,176162.0
2020-10-01 11:25:00,163.06,163.09,162.84,162.99,189187.0,142.6775,142.7038,142.485,142.6163,189187.0
2020-10-01 11:30:00,162.99,163.04,162.86,162.86,51979.0,142.6163,142.66,142.5025,142.5025,51979.0
2020-10-01 11:35:00,162.86,163.04,162.86,162.97,70551.0,142.5025,142.66,142.5025,142.5988,70551.0
2020-10-01 11:40:00,162.98,163.11,162.97,163.09,38528.0,142.6075,142.7213,142.5988,142.7038,38528.0
2020-10-01 11:45:00,163.08,163.3,163.07,163.3,69586.0,142.695,142.8875,142.6863,142.8875,69586.0
2020-10-01 11:50:00,163.31,163.38,163.18,163.18,72648.0,142.8963,142.9575,142.7825,142.7825,72648.0
2020-10-01 11:55:00,163.18,163.38,163.18,163.36,48164.0,142.7825,142.9575,142.7825,142.94,48164.0
2020-10-01 12:00:00,163.37,163.47,163.21,163.24,91121.0,142.9488,143.0363,142.8088,142.835,91121.0
2020-10-01 12:05:00,163.23,163.42,163.22,163.36,264524.0,142.8263,142.9925,142.8175,142.94,264524.0
2020-10-01 12:10:00,163.36,163.39,163.23,163.36,812218.0,142.94,142.9663,142.8263,142.94,812218.0
2020-10-01 12:15:00,163.38,163.42,163.22,163.22,41180.0,142.9575,142.9925,142.8175,142.8175,41180.0
2020-10-01 12:20:00,163.23,163.28,163.15,163.17,24141.0,142.8263,142.87,142.7563,142.7738,24141.0
2020-10-01 12:25:00,163.17,163.18,163.07,163.09,41925.0,142.7738,142.7825,142.6863,142.7038,41925.0
2020-10-01 12:30:00,163.08,163.17,163.05,163.17,46410.0,142.695,142.7738,142.6688,142.7738,46410.0
2020-10-01 12:35:00,163.15,163.15,163.05,163.07,36085.0,142.7563,142.7563,142.6688,142.6863,36085.0
2020-10-01 12:40:00,163.06,163.16,163.04,163.16,34393.0,142.6775,142.765,142.66,142.765,34393.0
2020-10-01 12:45:00,163.15,163.2,163.11,163.11,58318.0,142.7563,142.8,142.7213,142.7213,58318.0
2020-10-01 12:50:00,163.12,163.13,163.04,163.07,34968.0,142.73,142.7388,142.66,142.6863,34968.0
2020-10-01 12:55:00,163.07,163.09,163.02,163.05,27862.0,142.6863,142.7038,142.6425,142.6688,27862.0
2020-10-01 13:00:00,163.04,163.14,163.04,163.09,31115.0,142.66,142.7475,142.66,142.7038,31115.0
2020-10-01 13:05:00,163.09,163.15,163.08,163.1,52370.0,142.7038,142.7563,142.695,142.7125,52370.0
2020-10-01 13:10:00,163.09,163.09,162.98,163.02,55189.0,142.7038,142.7038,142.6075,142.6425,55189.0
2020-10-01 13:15:00,163.03,163.04,162.99,163.01,35507.0,142.6513,142.66,142.6163,142.6338,35507.0
2020-10-01 13:20:00,163.01,163.04,162.97,163.04,28457.0,142.6338,142.66,142.5988,142.66,28457.0
2020-10-01 13:25:00,163.04,163.09,163.03,163.06,73809.0,142.66,142.7038,142.6513,142.6775,73809.0
2020-10-01 13:30:00,163.06,163.11,163.05,163.1,35902.0,142.6775,142.7213,142.6688,142.7125,35902.0
2020-10-01 13:35:00,163.1,163.14,163.09,163.1,25339.0,142.7125,142.7475,142.7038,142.7125,25339.0
2020-10-01 13:40:00,163.1,163.13,163.08,163.08,40625.0,142.7125,142.7388,142.695,142.695,40625.0
2020-10-01 13:45:00,163.09,163.18,163.09,163.16,25384.0,142.7038,142.7825,142.7038,142.765,25384.0
2020-10-01 13:50:00,163.16,163.2,163.12,163.13,21937.0,142.765,142.8,142.73,142.7388,21937.0
2020-10-01 13:55:00,163.13,163.22,163.1,163.2,87308.0,142.7388,142.8175,142.7125,142.8,87308.0
2020-10-01 14:00:00,163.2,163.53,163.13,163.46,180789.0,142.8,143.0888,142.7388,143.0275,180789.0
2020-10-01 14:05:00,163.46,163.73,163.43,163.69,135142.0,143.0275,143.2638,143.0013,143.2288,135142.0
2020-10-01 14:10:00,163.67,163.69,163.6,163.6,79399.0,143.2113,143.2288,143.15,143.15,79399.0
2020-10-01 14:15:00,163.61,163.75,163.61,163.65,62775.0,143.1588,143.2813,143.1588,143.1938,62775.0
2020-10-01 14:20:00,163.66,163.69,163.59,163.59,85088.0,143.2025,143.2288,143.1413,143.1413,85088.0
2020-10-01 14:25:00,163.59,163.64,163.38,163.39,114786.0,143.1413,143.185,142.9575,142.9663,114786.0
2020-10-01 14:30:00,163.4,163.44,163.35,163.36,96046.0,142.975,143.01,142.9313,142.94,96046.0
2020-10-01 14:35:00,163.36,163.38,163.29,163.3,133181.0,142.94,142.9575,142.8788,142.8875,133181.0
2020-10-01 14:40:00,163.3,163.33,163.25,163.31,49325.0,142.8875,142.9138,142.8438,142.8963,49325.0
2020-10-01 14:45:00,163.31,163.33,163.16,163.22,133706.0,142.8963,142.9138,142.765,142.8175,133706.0
2020-10-01 14:50:00,163.22,163.28,163.17,163.24,65685.0,142.8175,142.87,142.7738,142.835,65685.0
2020-10-01 14:55:00,163.23,163.5,163.2,163.42,275034.0,142.8263,143.0625,142.8,142.9925,275034.0
2020-10-01 15:00:00,163.41,163.46,163.34,163.46,167164.0,142.9838,143.0275,142.9225,143.0275,167164.0
2020-10-01 15:05:00,163.45,163.62,163.45,163.62,68941.0,143.0188,143.1675,143.0188,143.1675,68941.0
2020-10-01 15:10:00,163.61,163.65,163.54,163.57,77168.0,143.1588,143.1938,143.0975,143.1238,77168.0
2020-10-01 15:15:00,163.56,163.59,163.44,163.48,105374.0,143.115,143.1413,143.01,143.045,105374.0
2020-10-01 15:20:00,163.49,163.49,163.38,163.42,54872.0,143.0538,143.0538,142.9575,142.9925,54872.0
2020-10-01 15:25:00,163.41,163.48,163.4,163.45,41259.0,142.9838,143.045,142.975,143.0188,41259.0
2020-10-01 15:30:00,163.46,163.53,163.44,163.48,98376.0,143.0275,143.0888,143.01,143.045,98376.0
2020-10-01 15:35:00,163.49,163.54,163.47,163.47,70940.0,143.0538,143.0975,143.0363,143.0363,70940.0
2020-10-01 15:40:00,163.47,163.51,163.46,163.5,130464.0,143.0363,143.0713,143.0275,143.0625,130464.0
2020-10-01 15:45:00,163.5,163.5,163.4,163.45,95530.0,143.0625,143.0625,142.975,143.0188,95530.0
2020-10-01 15:50:00,163.44,163.47,163.39,163.43,192537.0,143.01,143.0363,142.9663,143.0013,192537.0
2020-10-01 15:55:00,163.43,163.47,163.36,163.37,1377972.0,143.0013,143.0363,142.94,142.9488,1377972.0
2020-10-02 09:30:00,163.62,163.67,163.15,163.15,187695.0,143.1675,143.2113,142.7563,142.7563,187695.0
2020-10-02 09:35:00,163.15,163.2,162.93,162.95,216116.0,142.7563,142.8,142.5638,142.5813,216116.0
2020-10-02 09:40:00,162.96,163.01,162.55,162.55,255024.0,142.59,142.6338,142.2313,142.2313,255024.0
2020-10-02 09:45:00,162.55,162.78,162.54,162.73,376217.0,142.2313,142.4325,142.2225,142.3888,376217.0
2020-10-02 09:50:00,162.74,163.0,162.71,162.82,148811.0,142.3975,142.625,142.3713,142.4675,148811.0
2020-10-02 09:55:00,162.81,162.81,162.61,162.71,92895.0,142.4588,142.4588,142.2838,142.3713,92895.0
2020-10-02 10:00:00,162.7,162.73,162.4,162.41,147419.0,142.3625,142.3888,142.1,142.1088,147419.0
2020-10-02 10:05:00,162.41,162.41,162.18,162.2,214243.0,142.1088,142.1088,141.9075,141.925,214243.0
2020-10-02 10:10:00,162.2,162.5,162.19,162.49,85451.0,141.925,142.1875,141.9163,142.1788,85451.0
2020-10-02 10:15:00,162.5,162.56,162.45,162.53,103358.0,142.1875,142.24,142.1438,142.2138,103358.0
2020-10-02 10:20:00,162.53,162.73,162.48,162.68,172132.0,142.2138,142.3888,142.17,142.345,172132.0
2020-10-02 10:25:00,162.68,162.72,162.45,162.64,94287.0,142.345,142.38,142.1438,142.31,94287.0
2020-10-02 10:30:00,162.63,162.79,162.58,162.59,78546.0,142.3013,142.4413,142.2575,142.2663,78546.0
2020-10-02 10:35:00,162.59,162.96,162.58,162.91,102037.0,142.2663,142.59,142.2575,142.5463,102037.0
2020-10-02 10:40:00,162.9,162.91,162.75,162.84,70807.0,142.5375,142.5463,142.4063,142.485,70807.0
2020-10-02 10:45:00,162.84,162.94,162.75,162.79,44630.0,142.485,142.5725,142.4063,142.4413,44630.0
2020-10-02 10:50:00,162.79,162.87,162.67,162.71,37747.0,142.4413,142.5113,142.3363,142.3713,37747.0
2020-10-02 10:55:00,162.7,162.81,162.69,162.81,28978.0,142.3625,142.4588,142.3538,142.4588,28978.0
2020-10-02 11:00:00,162.79,162.82,162.6,162.63,64210.0,142.4413,142.4675,142.275,142.3013,64210.0
2020-10-02 11:05:00,162.62,162.79,162.62,162.71,79893.0,142.2925,142.4413,142.2925,142.3713,79893.0
2020-10-02 11:10:00,162.71,162.74,162.57,162.62,32836.0,142.3713,142.3975,142.2488,142.2925,32836.0
2020-10-02 11:15:00,162.62,162.68,162.52,162.55,27626.0,142.2925,142.345,142.205,142.2313,27626.0
2020-10-02 11:20:00,162.55,162.61,162.45,162.59,99386.0,142.2313,142.2838,142.1438,142.2663,99386.0
2020-10-02 11:25:00,162.58,162.65,162.56,162.62,57482.0,142.2575,142.3188,142.24,142.2925,57482.0
2020-10-02 11:30:00,162.63,162.87,162.62,162.84,187363.0,142.3013,142.5113,142.2925,142.485,187363.0
2020-10-02 11:35:00,162.84,162.88,162.74,162.87,80903.0,142.485,142.52,142.3975,142.5113,80903.0
2020-10-02 11:40:00,162.88,162.91,162.85,162.89,82082.0,142.52,142.5463,142.4938,142.5288,82082.0
2020-10-02 11:45:00,162.9,162.9,162.76,162.76,196135.0,142.5375,142.5375,142.415,142.415,196135.0
2020-10-02 11:50:00,162.77,162.91,162.76,162.86,67745.0,142.4238,142.5463,142.415,142.5025,67745.0
2020-10-02 11:55:00,162.87,162.99,162.87,162.97,52719.0,142.5113,142.6163,142.5113,142.5988,52719.0
2020-10-02 12:00:00,162.97,162.98,162.9,162.93,47731.0,142.5988,142.6075,142.5375,142.5638,47731.0
2020-10-02 12:05:00,162.92,162.98,162.67,162.79,64060.0,142.555,142.6075,142.3363,142.4413,64060.0
2020-10-02 12:10:00,162.75,162.81,162.46,162.55,328971.0,142.4063,142.4588,142.1525,142.2313,328971.0
2020-10-02 12:15:00,162.55,162.6,162.41,162.43,387224.0,142.2313,142.275,142.1088,142.1263,387224.0
2020-10-02 12:20:00,162.43,162.57,162.4,162.55,76012.0,142.1263,142.2488,142.1,142.2313,76012.0
2020-10-02 12:25:00,162.56,162.56,162.37,162.38,44029.0,142.24,142.24,142.0738,142.0825,44029.0
2020-10-02 12:30:00,162.37,162.43,162.34,162.42,41904.0,142.0738,142.1263,142.0475,142.1175,41904.0
2020-10-02 12:35:00,162.43,162.46,162.38,162.4,35331.0,142.1263,142.1525,142.0825,142.1,35331.0
2020-10-02 12:40:00,162.4,162.48,162.37,162.42,60764.0,142.1,142.17,142.0738,142.1175,60764.0
2020-10-02 12:45:00,162.42,162.42,162.32,162.41,51188.0,142.1175,142.1175,142.03,142.1088,51188.0
2020-10-02 12:50:00,162.42,162.45,162.37,162.43,37731.0,142.1175,142.1438,142.0738,142.1263,37731.0
2020-10-02 12:55:00,162.44,162.45,162.39,162.44,43821.0,142.135,142.1438,142.0913,142.135,43821.0
2020-10-02 13:00:00,162.43,162.44,162.35,162.41,18915.0,142.1263,142.135,142.0563,142.1088,18915.0
2020-10-02 13:05:00,162.41,162.46,162.36,162.38,36334.0,142.1088,142.1525,142.065,142.0825,36334.0
2020-10-02 13:10:00,162.37,162.44,162.35,162.44,39350.0,142.0738,142.135,142.0563,142.135,39350.0
2020-10-02 13:15:00,162.44,162.48,162.41,162.45,31271.0,142.135,142.17,142.1088,142.1438,31271.0
2020-10-02 13:20:00,162.45,162.47,162.35,162.35,14057.0,142.1438,142.1613,142.0563,142.0563,14057.0
2020-10-02 13:25:00,162.36,162.42,162.32,162.39,17527.0,142.065,142.1175,142.03,142.0913,17527.0
2020-10-02 13:30:00,162.39,162.44,162.34,162.43,45760.0,142.0913,142.135,142.0475,142.1263,45760.0
2020-10-02 13:35:00,162.43,162.43,162.39,162.42,17277.0,142.1263,142.1263,142.0913,142.1175,17277.0
2020-10-02 13:40:00,162.44,162.75,162.43,162.66,141881.0,142.135,142.4063,142.1263,142.3275,141881.0
2020-10-02 13:45:00,162.66,162.7,162.63,162.64,60994.0,142.3275,142.3625,142.3013,142.31,60994.0
2020-10-02 13:50:00,162.63,162.72,162.63,162.65,49960.0,142.3013,142.38,142.3013,142.3188,49960.0
2020-10-02 13:55:00,162.65,162.67,162.61,162.62,41622.0,142.3188,142.3363,142.2838,142.2925,41622.0
2020-10-02 14:00:00,162.62,162.62,162.52,162.53,22595.0,142.2925,142.2925,142.205,142.2138,22595.0
2020-10-02 14:05:00,162.51,162.56,162.5,162.53,24538.0,142.1963,142.24,142.1875,142.2138,24538.0
2020-10-02 14:10:00,162.53,162.56,162.53,162.56,25536.0,142.2138,142.24,142.2138,142.24,25536.0
2020-10-02 14:15:00,162.55,162.56,162.5,162.52,13886.0,142.2313,142.24,142.1875,142.205,13886.0
2020-10-02 14:20:00,162.52,162.63,162.51,162.54,42677.0,142.205,142.3013,142.1963,142.2225,42677.0
2020-10-02 14:25:00,162.55,162.65,162.54,162.62,60068.0,142.2313,142.3188,142.2225,142.2925,60068.0
2020-10-02 14:30:00,162.62,162.68,162.58,162.58,59773.0,142.2925,142.345,142.2575,142.2575,59773.0
2020-10-02 14:35:00,162.59,162.64,162.55,162.62,142684.0,142.2663,142.31,142.2313,142.2925,142684.0
2020-10-02 14:40:00,162.62,162.66,162.56,162.57,63246.0,142.2925,142.3275,142.24,142.2488,63246.0
2020-10-02 14:45:00,162.56,162.65,162.55,162.62,42324.0,142.24,142.3188,142.2313,142.2925,42324.0
2020-10-02 14:50:00,162.63,162.67,162.56,162.56,38838.0,142.3013,142.3363,142.24,142.24,38838.0
2020-10-02 14:55:00,162.56,162.71,162.51,162.67,107289.0,142.24,142.3713,142.1963,142.3363,107289.0
2020-10-02 15:00:00,162.66,162.66,162.55,162.57,87238.0,142.3275,142.3275,142.2313,142.2488,87238.0
2020-10-02 15:05:00,162.58,162.64,162.57,162.61,50931.0,142.2575,142.31,142.2488,142.2838,50931.0
2020-10-02 15:10:00,162.6,162.61,162.43,162.56,328335.0,142.275,142.2838,142.1263,142.24,328335.0
2020-10-02 15:15:00,162.56,162.59,162.52,162.58,48396.0,142.24,142.2663,142.205,142.2575,48396.0
2020-10-02 15:20:00,162.58,162.61,162.5,162.6,85968.0,142.2575,142.2838,142.1875,142.275,85968.0
2020-10-02 15:25:00,162.59,162.63,162.56,162.61,107401.0,142.2663,142.3013,142.24,142.2838,107401.0
2020-10-02 15:30:00,162.62,162.67,162.58,162.66,288766.0,142.2925,142.3363,142.2575,142.3275,288766.0
2020-10-02 15:35:00,162.67,162.74,162.66,162.73,95162.0,142.3363,142.3975,142.3275,142.3888,95162.0
2020-10-02 15:40:00,162.73,162.8,162.72,162.76,139638.0,142.3888,142.45,142.38,142.415,139638.0
2020-10-02 15:45:00,162.77,162.79,162.75,162.76,131569.0,142.4238,142.4413,142.4063,142.415,131569.0
2020-10-02 15:50:00,162.75,162.79,162.68,162.7,182591.0,142.4063,142.4413,142.345,142.3625,182591.0
2020-10-02 15:55:00,162.7,162.8,162.68,162.72,212630.0,142.3625,142.45,142.345,142.38,212630.0
2020-10-05 09:30:00,160.94,160.95,160.71,160.84,1424036.0,140.8225,140.8313,140.6213,140.735,1424036.0
2020-10-05 09:35:00,160.85,160.95,160.81,160.83,428900.0,140.7438,140.8313,140.7088,140.7263,428900.0
2020-10-05 09:40:00,160.83,160.83,160.61,160.62,146386.0,140.7263,140.7263,140.5338,140.5425,146386.0
2020-10-05 09:45:00,160.61,160.66,160.47,160.65,409672.0,140.5338,140.5775,140.4113,140.5688,409672.0
2020-10-05 09:50:00,160.65,160.73,160.48,160.73,549212.0,140.5688,140.6388,140.42,140.6388,549212.0
2020-10-05 09:55:00,160.72,160.81,160.68,160.8,273303.0,140.63,140.7088,140.595,140.7,273303.0
2020-10-05 10:00:00,160.79,160.79,160.59,160.62,206320.0,140.6913,140.6913,140.5163,140.5425,206320.0
2020-10-05 10:05:00,160.63,160.66,160.51,160.55,201776.0,140.5513,140.5775,140.4463,140.4813,201776.0
2020-10-05 10:10:00,160.55,160.56,160.46,160.53,108832.0,140.4813,140.49,140.4025,140.4638,108832.0
2020-10-05 10:15:00,160.53,160.64,160.49,160.63,149156.0,140.4638,140.56,140.4288,140.5513,149156.0
2020-10-05 10:20:00,160.63,160.64,160.45,160.47,103978.0,140.5513,140.56,140.3938,140.4113,103978.0
2020-10-05 10:25:00,160.47,160.53,160.42,160.49,87576.0,140.4113,140.4638,140.3675,140.4288,87576.0
2020-10-05 10:30:00,160.49,160.49,160.29,160.36,231375.0,140.4288,140.4288,140.2538,140.315,231375.0
2020-10-05 10:35:00,160.37,160.42,160.3,160.38,145301.0,140.3238,140.3675,140.2625,140.3325,145301.0
2020-10-05 10:40:00,160.36,160.36,160.26,160.34,182080.0,140.315,140.315,140.2275,140.2975,182080.0
2020-10-05 10:45:00,160.34,160.48,160.32,160.48,88313.0,140.2975,140.42,140.28,140.42,88313.0
2020-10-05 10:50:00,160.48,160.51,160.39,160.51,102239.0,140.42,140.4463,140.3413,140.4463,102239.0
2020-10-05 10:55:00,160.52,160.61,160.49,160.58,119289.0,140.455,140.5338,140.4288,140.5075,119289.0
2020-10-05 11:00:00,160.58,160.59,160.37,160.38,250540.0,140.5075,140.5163,140.3238,140.3325,250540.0
2020-10-05 11:05:00,160.39,160.39,160.22,160.26,236004.0,140.3413,140.3413,140.1925,140.2275,236004.0
2020-10-05 11:10:00,160.26,160.31,160.14,160.22,268059.0,140.2275,140.2713,140.1225,140.1925,268059.0
2020-10-05 11:15:00,160.22,160.33,160.2,160.22,177957.0,140.1925,140.2888,140.175,140.1925,177957.0
2020-10-05 11:20:00,160.2,160.45,160.11,160.26,234452.0,140.175,140.3938,140.0963,140.2275,234452.0
2020-10-05 11:25:00,160.25,160.38,160.25,160.37,115832.0,140.2188,140.3325,140.2188,140.3238,115832.0
2020-10-05 11:30:00,160.37,160.48,160.36,160.43,215773.0,140.3238,140.42,140.315,140.3763,215773.0
2020-10-05 11:35:00,160.43,160.46,160.37,160.39,137860.0,140.3763,140.4025,140.3238,140.3413,137860.0
2020-10-05 11:40:00,160.4,160.4,160.17,160.2,266600.0,140.35,140.35,140.1488,140.175,266600.0
2020-10-05 11:45:00,160.19,160.2,160.0,160.04,137770.0,140.1663,140.175,140.0,140.035,137770.0
2020-10-05 11:50:00,160.05,160.14,160.01,160.12,77058.0,140.0438,140.1225,140.0088,140.105,77058.0
2020-10-05 11:55:00,160.11,160.2,160.09,160.16,112984.0,140.0963,140.175,140.0788,140.14,112984.0
2020-10-05 12:00:00,160.15,160.24,160.12,160.23,90312.0,140.1313,140.21,140.105,140.2013,90312.0
2020-10-05 12:05:00,160.24,160.28,160.12,160.14,84519.0,140.21,140.245,140.105,140.1225,84519.0
2020-10-05 12:10:00,160.14,160.14,160.02,160.11,131221.0,140.1225,140.1225,140.0175,140.0963,131221.0
2020-10-05 12:15:00,160.11,160.17,160.07,160.15,63952.0,140.0963,140.1488,140.0613,140.1313,63952.0
2020-10-05 12:20:00,160.15,160.39,160.13,160.34,87767.0,140.1313,140.3413,140.1138,140.2975,87767.0
2020-10-05 12:25:00,160.34,160.36,160.27,160.27,55890.0,140.2975,140.315,140.2363,140.2363,55890.0
2020-10-05 12:30:00,160.27,160.29,160.2,160.28,83890.0,140.2363,140.2538,140.175,140.245,83890.0
2020-10-05 12:35:00,160.27,160.37,160.27,160.36,29425.0,140.2363,140.3238,140.2363,140.315,29425.0
2020-10-05 12:40:00,160.38,160.4,160.33,160.34,34667.0,140.3325,140.35,140.2888,140.2975,34667.0
2020-10-05 12:45:00,160.34,160.4,160.31,160.4,17724.0,140.2975,140.35,140.2713,140.35,17724.0
2020-10-05 12:50:00,160.4,160.46,160.4,160.46,26719.0,140.35,140.4025,140.35,140.4025,26719.0
2020-10-05 12:55:00,160.45,160.5,160.43,160.45,22659.0,140.3938,140.4375,140.3763,140.3938,22659.0
2020-10-05 13:00:00,160.46,160.53,160.45,160.45,57250.0,140.4025,140.4638,140.3938,140.3938,57250.0
2020-10-05 13:05:00,160.46,160.47,160.41,160.42,18601.0,140.4025,140.4113,140.3588,140.3675,18601.0
2020-10-05 13:10:00,160.41,160.41,160.34,160.38,33350.0,140.3588,140.3588,140.2975,140.3325,33350.0
2020-10-05 13:15:00,160.37,160.43,160.32,160.43,63655.0,140.3238,140.3763,140.28,140.3763,63655.0
2020-10-05 13:20:00,160.44,160.45,160.37,160.41,43526.0,140.385,140.3938,140.3238,140.3588,43526.0
2020-10-05 13:25:00,160.42,160.43,160.37,160.43,27319.0,140.3675,140.3763,140.3238,140.3763,27319.0
2020-10-05 13:30:00,160.43,160.49,160.43,160.47,42508.0,140.3763,140.4288,140.3763,140.4113,42508.0
2020-10-05 13:35:00,160.47,160.51,160.47,160.49,23633.0,140.4113,140.4463,140.4113,140.4288,23633.0
2020-10-05 13:40:00,160.48,160.48,160.38,160.39,28766.0,140.42,140.42,140.3325,140.3413,28766.0
2020-10-05 13:45:00,160.39,160.43,160.34,160.39,37919.0,140.3413,140.3763,140.2975,140.3413,37919.0
2020-10-05 13:50:00,160.38,160.38,160.31,160.34,51810.0,140.3325,140.3325,140.2713,140.2975,51810.0
2020-10-05 13:55:00,160.35,160.48,160.32,160.46,61244.0,140.3063,140.42,140.28,140.4025,61244.0
2020-10-05 14:00:00,160.47,160.54,160.44,160.53,77750.0,140.4113,140.4725,140.385,140.4638,77750.0
2020-10-05 14:05:00,160.52,160.54,160.5,160.5,26305.0,140.455,140.4725,140.4375,140.4375,26305.0
2020-10-05 14:10:00,160.51,160.53,160.43,160.44,32493.0,140.4463,140.4638,140.3763,140.385,32493.0
2020-10-05 14:15:00,160.44,160.45,160.35,160.37,33292.0,140.385,140.3938,140.3063,140.3238,33292.0
2020-10-05 14:20:00,160.37,160.41,160.32,160.33,41740.0,140.3238,140.3588,140.28,140.2888,41740.0
2020-10-05 14:25:00,160.33,160.39,160.29,160.3,40761.0,140.2888,140.3413,140.2538,140.2625,40761.0
2020-10-05 14:30:00,160.3,160.33,160.21,160.3,86840.0,140.2625,140.2888,140.1838,140.2625,86840.0
2020-10-05 14:35:00,160.29,160.33,160.2,160.22,68204.0,140.2538,140.2888,140.175,140.1925,68204.0
2020-10-05 14:40:00,160.26,160.26,160.15,160.17,56670.0,140.2275,140.2275,140.1313,140.1488,56670.0
2020-10-05 14:45:00,160.18,160.29,160.15,160.15,65931.0,140.1575,140.2538,140.1313,140.1313,65931.0
2020-10-05 14:50:00,160.15,160.15,160.03,160.03,64544.0,140.1313,140.1313,140.0263,140.0263,64544.0
2020-10-05 14:55:00,160.04,160.14,159.98,160.0,178170.0,140.035,140.1225,139.9825,140.0,178170.0
2020-10-05 15:00:00,160.0,160.08,159.95,159.99,213886.0,140.0,140.07,139.9563,139.9913,213886.0
2020-10-05 15:05:00,159.99,160.0,159.89,159.89,164466.0,139.9913,140.0,139.9038,139.9038,164466.0
2020-10-05 15:10:00,159.89,160.04,159.87,160.03,157347.0,139.9038,140.035,139.8863,140.0263,157347.0
2020-10-05 15:15:00,160.03,160.07,159.95,159.96,96376.0,140.0263,140.0613,139.9563,139.965,96376.0
2020-10-05 15:20:00,159.96,160.01,159.93,159.96,68379.0,139.965,140.0088,139.9388,139.965,68379.0
2020-10-05 15:25:00,159.97,159.97,159.68,159.68,137172.0,139.9738,139.9738,139.72,139.72,137172.0
2020-10-05 15:30:00,159.68,159.78,159.62,159.64,276632.0,139.72,139.8075,139.6675,139.685,276632.0
2020-10-05 15:35:00,159.63,159.73,159.52,159.7,215745.0,139.6763,139.7638,139.58,139.7375,215745.0
2020-10-05 15:40:00,159.7,159.74,159.57,159.73,150377.0,139.7375,139.7725,139.6238,139.7638,150377.0
2020-10-05 15:45:00,159.74,159.74,159.62,159.67,155263.0,139.7725,139.7725,139.6675,139.7113,155263.0
2020-10-05 15:50:00,159.66,159.74,159.65,159.67,223951.0,139.7025,139.7725,139.6938,139.7113,223951.0
2020-10-05 15:55:00,159.69,159.72,159.55,159.55,411496.0,139.7288,139.755,139.6063,139.6063,411496.0
2020-10-06 09:30:00,159.33,159.54,159.24,159.48,195542.0,139.4138,139.5975,139.335,139.545,195542.0
2020-10-06 09:35:00,159.5,159.67,159.5,159.66,219724.0,139.5625,139.7113,139.5625,139.7025,219724.0
2020-10-06 09:40:00,159.66,159.68,159.44,159.45,94198.0,139.7025,139.72,139.51,139.5188,94198.0
2020-10-06 09:45:00,159.45,159.54,159.33,159.48,193901.0,139.5188,139.5975,139.4138,139.545,193901.0
2020-10-06 09:50:00,159.49,159.59,159.44,159.59,203795.0,139.5538,139.6413,139.51,139.6413,203795.0
2020-10-06 09:55:00,159.59,159.62,159.45,159.55,136497.0,139.6413,139.6675,139.5188,139.6063,136497.0
2020-10-06 10:00:00,159.54,159.55,159.46,159.5,63041.0,139.5975,139.6063,139.5275,139.5625,63041.0
2020-10-06 10:05:00,159.5,159.54,159.44,159.5,237684.0,139.5625,139.5975,139.51,139.5625,237684.0
2020-10-06 10:10:00,159.51,159.65,159.5,159.59,63978.0,139.5713,139.6938,139.5625,139.6413,63978.0
2020-10-06 10:15:00,159.59,159.62,159.44,159.5,69870.0,139.6413,139.6675,139.51,139.5625,69870.0
2020-10-06 10:20:00,159.5,159.53,159.38,159.51,286261.0,139.5625,139.5888,139.4575,139.5713,286261.0
2020-10-06 10:25:00,159.51,159.55,159.16,159.16,194776.0,139.5713,139.6063,139.265,139.265,194776.0
2020-10-06 10:30:00,159.15,159.19,159.05,159.12,209453.0,139.2563,139.2913,139.1688,139.23,209453.0
2020-10-06 10:35:00,159.11,159.25,159.08,159.16,99245.0,139.2213,139.3438,139.195,139.265,99245.0
2020-10-06 10:40:00,159.16,159.31,159.09,159.23,136964.0,139.265,139.3963,139.2038,139.3263,136964.0
2020-10-06 10:45:00,159.23,159.23,158.9,159.06,171352.0,139.3263,139.3263,139.0375,139.1775,171352.0
2020-10-06 10:50:00,159.06,159.06,158.8,158.88,132443.0,139.1775,139.1775,138.95,139.02,132443.0
2020-10-06 10:55:00,158.9,158.92,158.77,158.79,141395.0,139.0375,139.055,138.9238,138.9413,141395.0
2020-10-06 11:00:00,158.79,158.85,158.72,158.78,1310635.0,138.9413,138.9938,138.88,138.9325,1310635.0
2020-10-06 11:05:00,158.78,158.86,158.69,158.7,138468.0,138.9325,139.0025,138.8538,138.8625,138468.0
2020-10-06 11:10:00,158.71,158.85,158.68,158.75,159506.0,138.8713,138.9938,138.845,138.9063,159506.0
2020-10-06 11:15:00,158.75,158.88,158.74,158.87,160819.0,138.9063,139.02,138.8975,139.0113,160819.0
2020-10-06 11:20:00,158.87,159.2,158.85,159.19,304348.0,139.0113,139.3,138.9938,139.2913,304348.0
2020-10-06 11:25:00,159.21,159.28,159.13,159.15,147938.0,139.3088,139.37,139.2388,139.2563,147938.0
2020-10-06 11:30:00,159.15,159.16,158.95,159.07,123198.0,139.2563,139.265,139.0813,139.1863,123198.0
2020-10-06 11:35:00,159.07,159.09,158.92,158.92,129121.0,139.1863,139.2038,139.055,139.055,129121.0
2020-10-06 11:40:00,158.92,159.0,158.92,158.95,43493.0,139.055,139.125,139.055,139.0813,43493.0
2020-10-06 11:45:00,158.94,159.0,158.86,158.98,100387.0,139.0725,139.125,139.0025,139.1075,100387.0
2020-10-06 11:50:00,158.99,159.08,158.99,159.01,85477.0,139.1163,139.195,139.1163,139.1338,85477.0
2020-10-06 11:55:00,159.02,159.22,159.02,159.19,81367.0,139.1425,139.3175,139.1425,139.2913,81367.0
2020-10-06 12:00:00,159.21,159.33,159.19,159.25,127979.0,139.3088,139.4138,139.2913,139.3438,127979.0
2020-10-06 12:05:00,159.23,159.28,159.15,159.23,140151.0,139.3263,139.37,139.2563,139.3263,140151.0
2020-10-06 12:10:00,159.23,159.25,159.1,159.11,59615.0,139.3263,139.3438,139.2125,139.2213,59615.0
2020-10-06 12:15:00,159.11,159.32,159.1,159.32,91738.0,139.2213,139.405,139.2125,139.405,91738.0
2020-10-06 12:20:00,159.3,159.37,159.27,159.29,37847.0,139.3875,139.4488,139.3613,139.3788,37847.0
2020-10-06 12:25:00,159.3,159.35,159.26,159.32,43445.0,139.3875,139.4313,139.3525,139.405,43445.0
2020-10-06 12:30:00,159.33,159.41,159.32,159.41,63973.0,139.4138,139.4838,139.405,139.4838,63973.0
2020-10-06 12:35:00,159.39,159.41,159.34,159.39,32987.0,139.4663,139.4838,139.4225,139.4663,32987.0
2020-10-06 12:40:00,159.39,159.4,159.35,159.35,42027.0,139.4663,139.475,139.4313,139.4313,42027.0
2020-10-06 12:45:00,159.34,159.43,159.32,159.35,47663.0,139.4225,139.5013,139.405,139.4313,47663.0
2020-10-06 12:50:00,159.35,159.38,159.28,159.28,102078.0,139.4313,139.4575,139.37,139.37,102078.0
2020-10-06 12:55:00,159.27,159.28,159.22,159.27,40225.0,139.3613,139.37,139.3175,139.3613,40225.0
2020-10-06 13:00:00,159.27,159.3,159.18,159.23,97572.0,139.3613,139.3875,139.2825,139.3263,97572.0
2020-10-06 13:05:00,159.24,159.28,159.19,159.2,31885.0,139.335,139.37,139.2913,139.3,31885.0
2020-10-06 13:10:00,159.19,159.22,159.1,159.16,58601.0,139.2913,139.3175,139.2125,139.265,58601.0
2020-10-06 13:15:00,159.16,159.21,159.14,159.15,63178.0,139.265,139.3088,139.2475,139.2563,63178.0
2020-10-06 13:20:00,159.16,159.19,159.1,159.17,40953.0,139.265,139.2913,139.2125,139.2738,40953.0
2020-10-06 13:25:00,159.18,159.18,159.11,159.15,27595.0,139.2825,139.2825,139.2213,139.2563,27595.0
2020-10-06 13:30:00,159.16,159.2,159.14,159.19,54793.0,139.265,139.3,139.2475,139.2913,54793.0
2020-10-06 13:35:00,159.2,159.23,159.18,159.21,39394.0,139.3,139.3263,139.2825,139.3088,39394.0
2020-10-06 13:40:00,159.22,159.27,159.17,159.27,41438.0,139.3175,139.3613,139.2738,139.3613,41438.0
2020-10-06 13:45:00,159.27,159.33,159.23,159.29,81572.0,139.3613,139.4138,139.3263,139.3788,81572.0
2020-10-06 13:50:00,159.29,159.34,159.27,159.3,69294.0,139.3788,139.4225,139.3613,139.3875,69294.0
2020-10-06 13:55:00,159.3,159.34,159.28,159.32,50827.0,139.3875,139.4225,139.37,139.405,50827.0
2020-10-06 14:00:00,159.31,159.36,159.25,159.33,95270.0,139.3963,139.44,139.3438,139.4138,95270.0
2020-10-06 14:05:00,159.34,159.49,159.34,159.49,53024.0,139.4225,139.5538,139.4225,139.5538,53024.0
2020-10-06 14:10:00,159.49,159.52,159.4,159.4,38152.0,139.5538,139.58,139.475,139.475,38152.0
2020-10-06 14:15:00,159.4,159.48,159.4,159.48,45978.0,139.475,139.545,139.475,139.545,45978.0
2020-10-06 14:20:00,159.49,159.53,159.42,159.45,99957.0,139.5538,139.5888,139.4925,139.5188,99957.0
2020-10-06 14:25:00,159.44,159.48,159.38,159.46,141193.0,139.51,139.545,139.4575,139.5275,141193.0
2020-10-06 14:30:00,159.45,159.58,159.45,159.52,132333.0,139.5188,139.6325,139.5188,139.58,132333.0
2020-10-06 14:35:00,159.53,159.56,159.45,159.48,54441.0,139.5888,139.615,139.5188,139.545,54441.0
2020-10-06 14:40:00,159.47,159.47,159.32,159.34,55144.0,139.5363,139.5363,139.405,139.4225,55144.0
2020-10-06 14:45:00,159.33,159.8,159.26,159.71,206214.0,139.4138,139.825,139.3525,139.7463,206214.0
2020-10-06 14:50:00,159.69,161.2,159.65,161.17,1029398.0,139.7288,141.05,139.6938,141.0238,1029398.0
2020-10-06 14:55:00,161.17,161.41,160.75,160.88,1480710.0,141.0238,141.2338,140.6563,140.77,1480710.0
2020-10-06 15:00:00,160.87,161.06,160.7,160.76,612121.0,140.7613,140.9275,140.6125,140.665,612121.0
2020-10-06 15:05:00,160.77,161.02,160.63,160.9,543818.0,140.6738,140.8925,140.5513,140.7875,543818.0
2020-10-06 15:10:00,160.91,160.98,160.66,160.7,242448.0,140.7963,140.8575,140.5775,140.6125,242448.0
2020-10-06 15:15:00,160.69,160.72,160.25,160.64,293762.0,140.6038,140.63,140.2188,140.56,293762.0
2020-10-06 15:20:00,160.66,160.69,160.39,160.58,281961.0,140.5775,140.6038,140.3413,140.5075,281961.0
2020-10-06 15:25:00,160.58,160.61,160.21,160.32,190836.0,140.5075,140.5338,140.1838,140.28,190836.0
2020-10-06 15:30:00,160.31,160.36,160.2,160.32,216157.0,140.2713,140.315,140.175,140.28,216157.0
2020-10-06 15:35:00,160.32,160.66,160.31,160.56,188589.0,140.28,140.5775,140.2713,140.49,188589.0
2020-10-06 15:40:00,160.56,160.72,160.55,160.72,114167.0,140.49,140.63,140.4813,140.63,114167.0
2020-10-06 15:45:00,160.72,160.88,160.65,160.75,288214.0,140.63,140.77,140.5688,140.6563,288214.0
2020-10-06 15:50:00,160.76,160.86,160.64,160.73,393496.0,140.665,140.7525,140.56,140.6388,393496.0
2020-10-06 15:55:00,160.74,160.75,160.4,160.43,1055559.0,140.6475,140.6563,140.35,140.3763,1055559.0
2020-10-07 09:30:00,159.56,159.57,159.45,159.5,171174.0,139.615,139.6238,139.5188,139.5625,171174.0
2020-10-07 09:35:00,159.5,159.62,159.44,159.59,132785.0,139.5625,139.6675,139.51,139.6413,132785.0
2020-10-07 09:40:00,159.59,159.59,159.46,159.5,100508.0,139.6413,139.6413,139.5275,139.5625,100508.0
2020-10-07 09:45:00,159.48,159.6,159.37,159.39,107496.0,139.545,139.65,139.4488,139.4663,107496.0
2020-10-07 09:50:00,159.39,159.54,159.38,159.53,66315.0,139.4663,139.5975,139.4575,139.5888,66315.0
2020-10-07 09:55:00,159.53,159.54,159.41,159.45,201167.0,139.5888,139.5975,139.4838,139.5188,201167.0
2020-10-07 10:00:00,159.45,159.66,159.45,159.63,167026.0,139.5188,139.7025,139.5188,139.6763,167026.0
2020-10-07 10:05:00,159.64,159.69,159.58,159.62,81942.0,139.685,139.7288,139.6325,139.6675,81942.0
2020-10-07 10:10:00,159.61,159.69,159.55,159.64,62296.0,139.6588,139.7288,139.6063,139.685,62296.0
2020-10-07 10:15:00,159.63,159.63,159.47,159.48,117650.0,139.6763,139.6763,139.5363,139.545,117650.0
2020-10-07 10:20:00,159.47,159.62,159.46,159.56,87117.0,139.5363,139.6675,139.5275,139.615,87117.0
2020-10-07 10:25:00,159.56,159.59,159.47,159.49,65106.0,139.615,139.6413,139.5363,139.5538,65106.0
2020-10-07 10:30:00,159.49,159.74,159.46,159.62,231587.0,139.5538,139.7725,139.5275,139.6675,231587.0
2020-10-07 10:35:00,159.62,159.69,159.59,159.67,46022.0,139.6675,139.7288,139.6413,139.7113,46022.0
2020-10-07 10:40:00,159.66,159.78,159.6,159.78,56785.0,139.7025,139.8075,139.65,139.8075,56785.0
2020-10-07 10:45:00,159.76,159.8,159.68,159.75,48915.0,139.79,139.825,139.72,139.7813,48915.0
2020-10-07 10:50:00,159.75,159.75,159.65,159.66,52575.0,139.7813,139.7813,139.6938,139.7025,52575.0
2020-10-07 10:55:00,159.66,159.73,159.65,159.72,115854.0,139.7025,139.7638,139.6938,139.755,115854.0
2020-10-07 11:00:00,159.72,159.94,159.7,159.92,74000.0,139.755,139.9475,139.7375,139.93,74000.0
2020-10-07 11:05:00,159.92,159.92,159.76,159.78,73914.0,139.93,139.93,139.79,139.8075,73914.0
2020-10-07 11:10:00,159.78,159.86,159.74,159.77,55007.0,139.8075,139.8775,139.7725,139.7988,55007.0
2020-10-07 11:15:00,159.79,159.86,159.71,159.86,51494.0,139.8163,139.8775,139.7463,139.8775,51494.0
2020-10-07 11:20:00,159.87,159.95,159.84,159.84,102335.0,139.8863,139.9563,139.86,139.86,102335.0
2020-10-07 11:25:00,159.85,159.86,159.73,159.75,34375.0,139.8688,139.8775,139.7638,139.7813,34375.0
2020-10-07 11:30:00,159.75,159.84,159.74,159.79,43146.0,139.7813,139.86,139.7725,139.8163,43146.0
2020-10-07 11:35:00,159.78,159.88,159.77,159.87,32213.0,139.8075,139.895,139.7988,139.8863,32213.0
2020-10-07 11:40:00,159.88,160.1,159.84,160.08,124864.0,139.895,140.0875,139.86,140.07,124864.0
2020-10-07 11:45:00,160.07,160.1,159.95,160.03,46494.0,140.0613,140.0875,139.9563,140.0263,46494.0
2020-10-07 11:50:00,160.02,160.15,159.99,160.07,154811.0,140.0175,140.1313,139.9913,140.0613,154811.0
2020-10-07 11:55:00,160.06,160.12,160.02,160.05,44023.0,140.0525,140.105,140.0175,140.0438,44023.0
2020-10-07 12:00:00,160.04,160.14,160.04,160.09,32327.0,140.035,140.1225,140.035,140.0788,32327.0
2020-10-07 12:05:00,160.09,160.1,160.01,160.08,24490.0,140.0788,140.0875,140.0088,140.07,24490.0
2020-10-07 12:10:00,160.07,160.1,160.01,160.08,120812.0,140.0613,140.0875,140.0088,140.07,120812.0
2020-10-07 12:15:00,160.08,160.17,160.08,160.14,27361.0,140.07,140.1488,140.07,140.1225,27361.0
2020-10-07 12:20:00,160.14,160.2,160.11,160.15,80716.0,140.1225,140.175,140.0963,140.1313,80716.0
2020-10-07 12:25:00,160.14,160.34,160.11,160.24,107897.0,140.1225,140.2975,140.0963,140.21,107897.0
2020-10-07 12:30:00,160.25,160.32,160.25,160.31,54527.0,140.2188,140.28,140.2188,140.2713,54527.0
2020-10-07 12:35:00,160.3,160.42,160.29,160.37,42406.0,140.2625,140.3675,140.2538,140.3238,42406.0
2020-10-07 12:40:00,160.36,160.36,160.22,160.24,76812.0,140.315,140.315,140.1925,140.21,76812.0
2020-10-07 12:45:00,160.25,160.32,160.24,160.31,33031.0,140.2188,140.28,140.21,140.2713,33031.0
2020-10-07 12:50:00,160.31,160.39,160.28,160.34,26480.0,140.2713,140.3413,140.245,140.2975,26480.0
2020-10-07 12:55:00,160.34,160.38,160.27,160.27,40759.0,140.2975,140.3325,140.2363,140.2363,40759.0
2020-10-07 13:00:00,160.27,160.3,160.01,160.15,109470.0,140.2363,140.2625,140.0088,140.1313,109470.0
2020-10-07 13:05:00,160.15,160.15,159.79,160.06,124566.0,140.1313,140.1313,139.8163,140.0525,124566.0
2020-10-07 13:10:00,160.05,160.09,159.98,160.04,23915.0,140.0438,140.0788,139.9825,140.035,23915.0
2020-10-07 13:15:00,160.04,160.06,159.96,159.96,66935.0,140.035,140.0525,139.965,139.965,66935.0
2020-10-07 13:20:00,159.96,159.99,159.87,159.95,38549.0,139.965,139.9913,139.8863,139.9563,38549.0
2020-10-07 13:25:00,159.95,159.98,159.91,159.98,22226.0,139.9563,139.9825,139.9213,139.9825,22226.0
2020-10-07 13:30:00,159.97,159.97,159.84,159.85,22058.0,139.9738,139.9738,139.86,139.8688,22058.0
2020-10-07 13:35:00,159.86,159.86,159.78,159.8,47693.0,139.8775,139.8775,139.8075,139.825,47693.0
2020-10-07 13:40:00,159.8,159.84,159.67,159.74,36444.0,139.825,139.86,139.7113,139.7725,36444.0
2020-10-07 13:45:00,159.74,159.77,159.65,159.67,68206.0,139.7725,139.7988,139.6938,139.7113,68206.0
2020-10-07 13:50:00,159.67,159.71,159.59,159.7,79646.0,139.7113,139.7463,139.6413,139.7375,79646.0
2020-10-07 13:55:00,159.71,159.74,159.63,159.69,139535.0,139.7463,139.7725,139.6763,139.7288,139535.0
2020-10-07 14:00:00,159.68,159.74,159.52,159.55,185293.0,139.72,139.7725,139.58,139.6063,185293.0
2020-10-07 14:05:00,159.55,159.74,159.52,159.64,84909.0,139.6063,139.7725,139.58,139.685,84909.0
2020-10-07 14:10:00,159.64,159.66,159.57,159.59,69815.0,139.685,139.7025,139.6238,139.6413,69815.0
2020-10-07 14:15:00,159.58,159.62,159.41,159.45,63212.0,139.6325,139.6675,139.4838,139.5188,63212.0
2020-10-07 14:20:00,159.44,159.48,159.22,159.34,207843.0,139.51,139.545,139.3175,139.4225,207843.0
2020-10-07 14:25:00,159.34,159.41,159.28,159.38,83146.0,139.4225,139.4838,139.37,139.4575,83146.0
2020-10-07 14:30:00,159.37,159.49,159.37,159.49,57427.0,139.4488,139.5538,139.4488,139.5538,57427.0
2020-10-07 14:35:00,159.48,159.65,159.48,159.62,159846.0,139.545,139.6938,139.545,139.6675,159846.0
2020-10-07 14:40:00,159.61,159.74,159.51,159.51,68519.0,139.6588,139.7725,139.5713,139.5713,68519.0
2020-10-07 14:45:00,159.51,159.59,159.49,159.55,59077.0,139.5713,139.6413,139.5538,139.6063,59077.0
2020-10-07 14:50:00,159.55,159.55,159.25,159.39,201180.0,139.6063,139.6063,139.3438,139.4663,201180.0
2020-10-07 14:55:00,159.38,159.41,159.25,159.34,174613.0,139.4575,139.4838,139.3438,139.4225,174613.0
2020-10-07 15:00:00,159.35,159.37,159.23,159.23,99804.0,139.4313,139.4488,139.3263,139.3263,99804.0
2020-10-07 15:05:00,159.22,159.24,159.15,159.23,56402.0,139.3175,139.335,139.2563,139.3263,56402.0
2020-10-07 15:10:00,159.23,159.25,159.15,159.21,64571.0,139.3263,139.3438,139.2563,139.3088,64571.0
2020-10-07 15:15:00,159.21,159.26,159.16,159.18,142051.0,139.3088,139.3525,139.265,139.2825,142051.0
2020-10-07 15:20:00,159.18,159.19,159.08,159.08,77143.0,139.2825,139.2913,139.195,139.195,77143.0
2020-10-07 15:25:00,159.08,159.09,158.95,158.95,252103.0,139.195,139.2038,139.0813,139.0813,252103.0
2020-10-07 15:30:00,158.94,159.01,158.86,159.0,129366.0,139.0725,139.1338,139.0025,139.125,129366.0
2020-10-07 15:35:00,159.01,159.05,158.94,158.94,84615.0,139.1338,139.1688,139.0725,139.0725,84615.0
2020-10-07 15:40:00,158.95,159.12,158.93,159.07,143625.0,139.0813,139.23,139.0638,139.1863,143625.0
2020-10-07 15:45:00,159.07,159.21,158.93,159.14,319997.0,139.1863,139.3088,139.0638,139.2475,319997.0
2020-10-07 15:50:00,159.14,159.23,159.06,159.12,219892.0,139.2475,139.3263,139.1775,139.23,219892.0
2020-10-07 15:55:00,159.12,159.27,159.12,159.25,516670.0,139.23,139.3613,139.23,139.3438,516670.0
2020-10-08 09:30:00,159.97,160.08,159.91,159.98,106459.0,139.9738,140.07,139.9213,139.9825,106459.0
2020-10-08 09:35:00,159.98,160.02,159.88,159.95,100186.0,139.9825,140.0175,139.895,139.9563,100186.0
2020-10-08 09:40:00,159.89,159.94,159.83,159.87,85359.0,139.9038,139.9475,139.8513,139.8863,85359.0
2020-10-08 09:45:00,159.88,159.95,159.87,159.89,79010.0,139.895,139.9563,139.8863,139.9038,79010.0
2020-10-08 09:50:00,159.89,159.98,159.88,159.98,76460.0,139.9038,139.9825,139.895,139.9825,76460.0
2020-10-08 09:55:00,159.98,159.98,159.81,159.84,114870.0,139.9825,139.9825,139.8338,139.86,114870.0
2020-10-08 10:00:00,159.83,160.0,159.79,159.94,95694.0,139.8513,140.0,139.8163,139.9475,95694.0
2020-10-08 10:05:00,159.94,159.99,159.82,159.92,84420.0,139.9475,139.9913,139.8425,139.93,84420.0
2020-10-08 10:10:00,159.9,159.95,159.87,159.93,65271.0,139.9125,139.9563,139.8863,139.9388,65271.0
2020-10-08 10:15:00,159.92,159.96,159.82,159.91,128528.0,139.93,139.965,139.8425,139.9213,128528.0
2020-10-08 10:20:00,159.91,159.93,159.7,159.7,150251.0,139.9213,139.9388,139.7375,139.7375,150251.0
2020-10-08 10:25:00,159.68,159.78,159.67,159.74,195252.0,139.72,139.8075,139.7113,139.7725,195252.0
2020-10-08 10:30:00,159.74,159.9,159.73,159.88,63669.0,139.7725,139.9125,139.7638,139.895,63669.0
2020-10-08 10:35:00,159.88,159.89,159.81,159.85,58182.0,139.895,139.9038,139.8338,139.8688,58182.0
2020-10-08 10:40:00,159.85,159.93,159.85,159.92,69903.0,139.8688,139.9388,139.8688,139.93,69903.0
2020-10-08 10:45:00,159.92,159.93,159.78,159.81,56824.0,139.93,139.9388,139.8075,139.8338,56824.0
2020-10-08 10:50:00,159.81,159.85,159.75,159.77,43662.0,139.8338,139.8688,139.7813,139.7988,43662.0
2020-10-08 10:55:00,159.76,159.79,159.7,159.7,37151.0,139.79,139.8163,139.7375,139.7375,37151.0
2020-10-08 11:00:00,159.7,159.86,159.7,159.85,63426.0,139.7375,139.8775,139.7375,139.8688,63426.0
2020-10-08 11:05:00,159.85,159.95,159.84,159.95,42900.0,139.8688,139.9563,139.86,139.9563,42900.0
2020-10-08 11:10:00,159.96,160.02,159.92,159.95,48676.0,139.965,140.0175,139.93,139.9563,48676.0
2020-10-08 11:15:00,159.94,159.94,159.88,159.92,31512.0,139.9475,139.9475,139.895,139.93,31512.0
2020-10-08 11:20:00,159.94,160.12,159.93,160.04,90623.0,139.9475,140.105,139.9388,140.035,90623.0
2020-10-08 11:25:00,160.04,160.1,160.03,160.07,46071.0,140.035,140.0875,140.0263,140.0613,46071.0
2020-10-08 11:30:00,160.08,160.24,160.07,160.17,167855.0,140.07,140.21,140.0613,140.1488,167855.0
2020-10-08 11:35:00,160.17,160.21,160.03,160.03,44170.0,140.1488,140.1838,140.0263,140.0263,44170.0
2020-10-08 11:40:00,160.02,160.03,159.94,160.0,144561.0,140.0175,140.0263,139.9475,140.0,144561.0
2020-10-08 11:45:00,160.0,160.05,159.96,160.05,76624.0,140.0,140.0438,139.965,140.0438,76624.0
2020-10-08 11:50:00,160.05,160.11,160.04,160.1,156416.0,140.0438,140.0963,140.035,140.0875,156416.0
2020-10-08 11:55:00,160.1,160.12,159.98,160.02,115620.0,140.0875,140.105,139.9825,140.0175,115620.0
2020-10-08 12:00:00,160.03,160.18,160.02,160.17,34844.0,140.0263,140.1575,140.0175,140.1488,34844.0
2020-10-08 12:05:00,160.18,160.19,160.1,160.13,54560.0,140.1575,140.1663,140.0875,140.1138,54560.0
2020-10-08 12:10:00,160.12,160.2,160.1,160.18,42739.0,140.105,140.175,140.0875,140.1575,42739.0
2020-10-08 12:15:00,160.17,160.18,160.1,160.11,49574.0,140.1488,140.1575,140.0875,140.0963,49574.0
2020-10-08 12:20:00,160.11,160.18,160.11,160.11,28084.0,140.0963,140.1575,140.0963,140.0963,28084.0
2020-10-08 12:25:00,160.12,160.19,160.11,160.18,47915.0,140.105,140.1663,140.0963,140.1575,47915.0
2020-10-08 12:30:00,160.16,160.19,160.11,160.12,18474.0,140.14,140.1663,140.0963,140.105,18474.0
2020-10-08 12:35:00,160.12,160.14,160.11,160.13,25458.0,140.105,140.1225,140.0963,140.1138,25458.0
2020-10-08 12:40:00,160.13,160.19,160.13,160.19,23060.0,140.1138,140.1663,140.1138,140.1663,23060.0
2020-10-08 12:45:00,160.18,160.18,160.06,160.08,55221.0,140.1575,140.1575,140.0525,140.07,55221.0
2020-10-08 12:50:00,160.08,160.12,159.99,159.99,50660.0,140.07,140.105,139.9913,139.9913,50660.0
2020-10-08 12:55:00,159.98,160.1,159.93,160.1,49396.0,139.9825,140.0875,139.9388,140.0875,49396.0
2020-10-08 13:00:00,160.11,160.22,159.65,159.87,386802.0,140.0963,140.1925,139.6938,139.8863,386802.0
2020-10-08 13:05:00,159.88,160.05,159.81,160.0,171479.0,139.895,140.0438,139.8338,140.0,171479.0
2020-10-08 13:10:00,159.98,160.02,159.87,159.99,70498.0,139.9825,140.0175,139.8863,139.9913,70498.0
2020-10-08 13:15:00,159.99,159.99,159.9,159.94,28366.0,139.9913,139.9913,139.9125,139.9475,28366.0
2020-10-08 13:20:00,159.94,160.08,159.92,160.08,43096.0,139.9475,140.07,139.93,140.07,43096.0
2020-10-08 13:25:00,160.07,160.09,160.02,160.05,59023.0,140.0613,140.0788,140.0175,140.0438,59023.0
2020-10-08 13:30:00,160.06,160.11,159.98,160.05,18391.0,140.0525,140.0963,139.9825,140.0438,18391.0
2020-10-08 13:35:00,160.06,160.08,160.02,160.06,31364.0,140.0525,140.07,140.0175,140.0525,31364.0
2020-10-08 13:40:00,160.06,160.1,160.0,160.09,79539.0,140.0525,140.0875,140.0,140.0788,79539.0
2020-10-08 13:45:00,160.09,160.16,160.07,160.16,20961.0,140.0788,140.14,140.0613,140.14,20961.0
2020-10-08 13:50:00,160.16,160.24,160.14,160.2,84121.0,140.14,140.21,140.1225,140.175,84121.0
2020-10-08 13:55:00,160.2,160.25,160.16,160.23,46037.0,140.175,140.2188,140.14,140.2013,46037.0
2020-10-08 14:00:00,160.22,160.23,160.07,160.15,42278.0,140.1925,140.2013,140.0613,140.1313,42278.0
2020-10-08 14:05:00,160.16,160.16,160.06,160.07,63786.0,140.14,140.14,140.0525,140.0613,63786.0
2020-10-08 14:10:00,160.06,160.09,160.02,160.08,78320.0,140.0525,140.0788,140.0175,140.07,78320.0
2020-10-08 14:15:00,160.07,160.08,159.97,159.98,51111.0,140.0613,140.07,139.9738,139.9825,51111.0
2020-10-08 14:20:00,159.98,160.0,159.91,159.95,65538.0,139.9825,140.0,139.9213,139.9563,65538.0
2020-10-08 14:25:00,159.94,159.99,159.92,159.94,34231.0,139.9475,139.9913,139.93,139.9475,34231.0
2020-10-08 14:30:00,159.95,160.02,159.94,160.0,25550.0,139.9563,140.0175,139.9475,140.0,25550.0
2020-10-08 14:35:00,160.02,160.05,159.95,159.98,29832.0,140.0175,140.0438,139.9563,139.9825,29832.0
2020-10-08 14:40:00,160.0,160.14,159.99,160.1,25765.0,140.0,140.1225,139.9913,140.0875,25765.0
2020-10-08 14:45:00,160.11,160.13,160.07,160.08,26400.0,140.0963,140.1138,140.0613,140.07,26400.0
2020-10-08 14:50:00,160.08,160.23,160.08,160.18,55717.0,140.07,140.2013,140.07,140.1575,55717.0
2020-10-08 14:55:00,160.18,160.19,160.07,160.09,117983.0,140.1575,140.1663,140.0613,140.0788,117983.0
2020-10-08 15:00:00,160.1,160.1,159.98,159.99,76186.0,140.0875,140.0875,139.9825,139.9913,76186.0
2020-10-08 15:05:00,159.98,160.05,159.97,160.04,71113.0,139.9825,140.0438,139.9738,140.035,71113.0
2020-10-08 15:10:00,160.03,160.04,159.94,160.0,62548.0,140.0263,140.035,139.9475,140.0,62548.0
2020-10-08 15:15:00,160.0,160.05,160.0,160.03,77142.0,140.0,140.0438,140.0,140.0263,77142.0
2020-10-08 15:20:00,160.04,160.06,160.02,160.04,59288.0,140.035,140.0525,140.0175,140.035,59288.0
2020-10-08 15:25:00,160.05,160.06,160.02,160.06,63492.0,140.0438,140.0525,140.0175,140.0525,63492.0
2020-10-08 15:30:00,160.05,160.11,160.0,160.07,135324.0,140.0438,140.0963,140.0,140.0613,135324.0
2020-10-08 15:35:00,160.07,160.1,160.05,160.08,48946.0,140.0613,140.0875,140.0438,140.07,48946.0
2020-10-08 15:40:00,160.08,160.08,160.04,160.06,64570.0,140.07,140.07,140.035,140.0525,64570.0
2020-10-08 15:45:00,160.06,160.09,160.04,160.06,106052.0,140.0525,140.0788,140.035,140.0525,106052.0
2020-10-08 15:50:00,160.06,160.07,160.0,160.06,383736.0,140.0525,140.0613,140.0,140.0525,383736.0
2020-10-08 15:55:00,160.06,160.16,160.03,160.16,758943.0,140.0525,140.14,140.0263,140.14,758943.0
2020-10-09 09:30:00,159.52,159.55,159.26,159.37,91116.0,139.58,139.6063,139.3525,139.4488,91116.0
2020-10-09 09:35:00,159.35,159.47,159.31,159.34,53614.0,139.4313,139.5363,139.3963,139.4225,53614.0
2020-10-09 09:40:00,159.35,159.54,159.34,159.52,75026.0,139.4313,139.5975,139.4225,139.58,75026.0
2020-10-09 09:45:00,159.53,159.62,159.5,159.58,162866.0,139.5888,139.6675,139.5625,139.6325,162866.0
2020-10-09 09:50:00,159.58,159.77,159.53,159.74,107548.0,139.6325,139.7988,139.5888,139.7725,107548.0
2020-10-09 09:55:00,159.74,159.9,159.7,159.9,72978.0,139.7725,139.9125,139.7375,139.9125,72978.0
2020-10-09 10:00:00,159.9,160.09,159.89,159.94,124911.0,139.9125,140.0788,139.9038,139.9475,124911.0
2020-10-09 10:05:00,159.94,160.16,159.94,160.15,247252.0,139.9475,140.14,139.9475,140.1313,247252.0
2020-10-09 10:10:00,160.14,160.25,160.11,160.17,132417.0,140.1225,140.2188,140.0963,140.1488,132417.0
2020-10-09 10:15:00,160.18,160.19,160.02,160.05,146811.0,140.1575,140.1663,140.0175,140.0438,146811.0
2020-10-09 10:20:00,160.06,160.12,160.02,160.04,76442.0,140.0525,140.105,140.0175,140.035,76442.0
2020-10-09 10:25:00,160.04,160.24,160.04,160.21,56596.0,140.035,140.21,140.035,140.1838,56596.0
2020-10-09 10:30:00,160.2,160.2,160.08,160.15,70302.0,140.175,140.175,140.07,140.1313,70302.0
2020-10-09 10:35:00,160.15,160.19,160.13,160.15,64957.0,140.1313,140.1663,140.1138,140.1313,64957.0
2020-10-09 10:40:00,160.16,160.24,160.11,160.12,86952.0,140.14,140.21,140.0963,140.105,86952.0
2020-10-09 10:45:00,160.12,160.18,160.05,160.11,56959.0,140.105,140.1575,140.0438,140.0963,56959.0
2020-10-09 10:50:00,160.11,160.27,160.09,160.19,61417.0,140.0963,140.2363,140.0788,140.1663,61417.0
2020-10-09 10:55:00,160.19,160.19,160.11,160.15,37058.0,140.1663,140.1663,140.0963,140.1313,37058.0
2020-10-09 11:00:00,160.14,160.17,160.09,160.12,41737.0,140.1225,140.1488,140.0788,140.105,41737.0
2020-10-09 11:05:00,160.11,160.11,160.02,160.09,38424.0,140.0963,140.0963,140.0175,140.0788,38424.0
2020-10-09 11:10:00,160.09,160.1,159.94,159.94,87324.0,140.0788,140.0875,139.9475,139.9475,87324.0
2020-10-09 11:15:00,159.93,160.09,159.93,160.08,65635.0,139.9388,140.0788,139.9388,140.07,65635.0
2020-10-09 11:20:00,160.07,160.1,160.02,160.02,41975.0,140.0613,140.0875,140.0175,140.0175,41975.0
2020-10-09 11:25:00,160.03,160.04,159.88,159.98,56668.0,140.0263,140.035,139.895,139.9825,56668.0
2020-10-09 11:30:00,159.96,160.04,159.96,159.96,49994.0,139.965,140.035,139.965,139.965,49994.0
2020-10-09 11:35:00,159.96,159.97,159.93,159.94,31060.0,139.965,139.9738,139.9388,139.9475,31060.0
2020-10-09 11:40:00,159.95,159.97,159.73,159.73,92300.0,139.9563,139.9738,139.7638,139.7638,92300.0
2020-10-09 11:45:00,159.74,159.74,159.3,159.35,281615.0,139.7725,139.7725,139.3875,139.4313,281615.0
2020-10-09 11:50:00,159.33,159.34,158.81,158.85,281601.0,139.4138,139.4225,138.9588,138.9938,281601.0
2020-10-09 11:55:00,158.86,159.27,158.81,159.27,301725.0,139.0025,139.3613,138.9588,139.3613,301725.0
2020-10-09 12:00:00,159.31,159.33,159.03,159.03,171129.0,139.3963,139.4138,139.1513,139.1513,171129.0
2020-10-09 12:05:00,159.03,159.3,159.03,159.27,65539.0,139.1513,139.3875,139.1513,139.3613,65539.0
2020-10-09 12:10:00,159.28,159.32,159.09,159.17,190120.0,139.37,139.405,139.2038,139.2738,190120.0
2020-10-09 12:15:00,159.18,159.23,159.12,159.13,42053.0,139.2825,139.3263,139.23,139.2388,42053.0
2020-10-09 12:20:00,159.13,159.13,158.94,158.96,86648.0,139.2388,139.2388,139.0725,139.09,86648.0
2020-10-09 12:25:00,158.96,159.31,158.94,159.28,227927.0,139.09,139.3963,139.0725,139.37,227927.0
2020-10-09 12:30:00,159.28,159.29,158.97,158.97,130559.0,139.37,139.3788,139.0988,139.0988,130559.0
2020-10-09 12:35:00,158.97,159.07,158.92,158.94,172600.0,139.0988,139.1863,139.055,139.0725,172600.0
2020-10-09 12:40:00,158.94,159.14,158.93,159.08,93158.0,139.0725,139.2475,139.0638,139.195,93158.0
2020-10-09 12:45:00,159.07,159.25,159.06,159.25,51277.0,139.1863,139.3438,139.1775,139.3438,51277.0
2020-10-09 12:50:00,159.25,159.27,159.17,159.19,40769.0,139.3438,139.3613,139.2738,139.2913,40769.0
2020-10-09 12:55:00,159.19,159.21,159.15,159.18,20614.0,139.2913,139.3088,139.2563,139.2825,20614.0
2020-10-09 13:00:00,159.18,159.22,159.16,159.2,12327.0,139.2825,139.3175,139.265,139.3,12327.0
2020-10-09 13:05:00,159.21,159.25,159.06,159.08,32112.0,139.3088,139.3438,139.1775,139.195,32112.0
2020-10-09 13:10:00,159.09,159.13,159.04,159.05,161138.0,139.2038,139.2388,139.16,139.1688,161138.0
2020-10-09 13:15:00,159.07,159.11,158.98,159.06,62199.0,139.1863,139.2213,139.1075,139.1775,62199.0
2020-10-09 13:20:00,159.07,159.17,159.07,159.1,34161.0,139.1863,139.2738,139.1863,139.2125,34161.0
2020-10-09 13:25:00,159.11,159.15,159.09,159.13,26047.0,139.2213,139.2563,139.2038,139.2388,26047.0
2020-10-09 13:30:00,159.14,159.23,159.14,159.22,31863.0,139.2475,139.3263,139.2475,139.3175,31863.0
2020-10-09 13:35:00,159.21,159.27,159.18,159.24,97794.0,139.3088,139.3613,139.2825,139.335,97794.0
2020-10-09 13:40:00,159.25,159.25,159.07,159.16,87843.0,139.3438,139.3438,139.1863,139.265,87843.0
2020-10-09 13:45:00,159.17,159.24,159.14,159.22,35781.0,139.2738,139.335,139.2475,139.3175,35781.0
2020-10-09 13:50:00,159.23,159.36,159.23,159.36,33695.0,139.3263,139.44,139.3263,139.44,33695.0
2020-10-09 13:55:00,159.38,159.48,159.33,159.48,63825.0,139.4575,139.545,139.4138,139.545,63825.0
2020-10-09 14:00:00,159.47,159.55,159.46,159.54,68596.0,139.5363,139.6063,139.5275,139.5975,68596.0
2020-10-09 14:05:00,159.53,159.66,159.53,159.63,50891.0,139.5888,139.7025,139.5888,139.6763,50891.0
2020-10-09 14:10:00,159.63,159.74,159.59,159.69,46115.0,139.6763,139.7725,139.6413,139.7288,46115.0
2020-10-09 14:15:00,159.68,159.75,159.66,159.72,33358.0,139.72,139.7813,139.7025,139.755,33358.0
2020-10-09 14:20:00,159.71,159.75,159.67,159.73,31066.0,139.7463,139.7813,139.7113,139.7638,31066.0
2020-10-09 14:25:00,159.74,159.83,159.71,159.82,38003.0,139.7725,139.8513,139.7463,139.8425,38003.0
2020-10-09 14:30:00,159.83,159.85,159.74,159.83,54790.0,139.8513,139.8688,139.7725,139.8513,54790.0
2020-10-09 14:35:00,159.83,159.95,159.81,159.93,48759.0,139.8513,139.9563,139.8338,139.9388,48759.0
2020-10-09 14:40:00,159.93,159.96,159.9,159.93,48249.0,139.9388,139.965,139.9125,139.9388,48249.0
2020-10-09 14:45:00,159.93,160.0,159.81,159.92,51628.0,139.9388,140.0,139.8338,139.93,51628.0
2020-10-09 14:50:00,159.92,160.03,159.91,160.0,201870.0,139.93,140.0263,139.9213,140.0,201870.0
2020-10-09 14:55:00,160.0,160.01,159.85,159.93,105603.0,140.0,140.0088,139.8688,139.9388,105603.0
2020-10-09 15:00:00,159.92,159.96,159.86,159.86,80135.0,139.93,139.965,139.8775,139.8775,80135.0
2020-10-09 15:05:00,159.86,159.99,159.85,159.93,78993.0,139.8775,139.9913,139.8688,139.9388,78993.0
2020-10-09 15:10:00,159.94,159.95,159.85,159.87,54149.0,139.9475,139.9563,139.8688,139.8863,54149.0
2020-10-09 15:15:00,159.88,159.91,159.81,159.84,109187.0,139.895,139.9213,139.8338,139.86,109187.0
2020-10-09 15:20:00,159.83,159.88,159.83,159.88,52758.0,139.8513,139.895,139.8513,139.895,52758.0
2020-10-09 15:25:00,159.88,159.88,159.81,159.84,54553.0,139.895,139.895,139.8338,139.86,54553.0
2020-10-09 15:30:00,159.83,159.94,159.83,159.9,53698.0,139.8513,139.9475,139.8513,139.9125,53698.0
2020-10-09 15:35:00,159.89,159.96,159.87,159.92,59644.0,139.9038,139.965,139.8863,139.93,59644.0
2020-10-09 15:40:00,159.93,159.93,159.84,159.85,53470.0,139.9388,139.9388,139.86,139.8688,53470.0
2020-10-09 15:45:00,159.85,159.95,159.81,159.95,100274.0,139.8688,139.9563,139.8338,139.9563,100274.0
2020-10-09 15:50:00,159.94,160.02,159.91,159.98,187369.0,139.9475,140.0175,139.9213,139.9825,187369.0
2020-10-09 15:55:00,159.99,160.1,159.96,160.07,431347.0,139.9913,140.0875,139.965,140.0613,431347.0
2020-10-12 09:30:00,160.43,160.47,160.42,160.42,93071.0,140.3763,140.4113,140.3675,140.3675,93071.0
2020-10-12 09:35:00,160.42,160.42,160.31,160.34,88054.0,140.3675,140.3675,140.2713,140.2975,88054.0
2020-10-12 09:40:00,160.34,160.37,160.33,160.34,20409.0,140.2975,140.3238,140.2888,140.2975,20409.0
2020-10-12 09:45:00,160.34,160.36,160.3,160.31,66337.0,140.2975,140.315,140.2625,140.2713,66337.0
2020-10-12 09:50:00,160.31,160.38,160.31,160.34,81436.0,140.2713,140.3325,140.2713,140.2975,81436.0
2020-10-12 09:55:00,160.35,160.36,160.34,160.35,13598.0,140.3063,140.315,140.2975,140.3063,13598.0
2020-10-12 10:00:00,160.36,160.38,160.29,160.31,48444.0,140.315,140.3325,140.2538,140.2713,48444.0
2020-10-12 10:05:00,160.3,160.3,160.27,160.28,18048.0,140.2625,140.2625,140.2363,140.245,18048.0
2020-10-12 10:10:00,160.28,160.28,160.21,160.24,30861.0,140.245,140.245,140.1838,140.21,30861.0
2020-10-12 10:15:00,160.23,160.31,160.23,160.3,17318.0,140.2013,140.2713,140.2013,140.2625,17318.0
2020-10-12 10:20:00,160.31,160.36,160.26,160.29,68127.0,140.2713,140.315,140.2275,140.2538,68127.0
2020-10-12 10:25:00,160.28,160.33,160.28,160.3,29925.0,140.245,140.2888,140.245,140.2625,29925.0
2020-10-12 10:30:00,160.31,160.35,160.3,160.3,45478.0,140.2713,140.3063,140.2625,140.2625,45478.0
2020-10-12 10:35:00,160.3,160.33,160.3,160.33,19613.0,140.2625,140.2888,140.2625,140.2888,19613.0
2020-10-12 10:40:00,160.32,160.47,160.32,160.47,34766.0,140.28,140.4113,140.28,140.4113,34766.0
2020-10-12 10:45:00,160.47,160.5,160.46,160.49,24165.0,140.4113,140.4375,140.4025,140.4288,24165.0
2020-10-12 10:50:00,160.5,160.54,160.41,160.41,44251.0,140.4375,140.4725,140.3588,140.3588,44251.0
2020-10-12 10:55:00,160.41,160.43,160.35,160.35,41082.0,140.3588,140.3763,140.3063,140.3063,41082.0
2020-10-12 11:00:00,160.35,160.36,160.23,160.24,81018.0,140.3063,140.315,140.2013,140.21,81018.0
2020-10-12 11:05:00,160.24,160.25,160.15,160.2,58169.0,140.21,140.2188,140.1313,140.175,58169.0
2020-10-12 11:10:00,160.19,160.24,160.11,160.24,77569.0,140.1663,140.21,140.0963,140.21,77569.0
2020-10-12 11:15:00,160.24,160.24,160.11,160.17,102421.0,140.21,140.21,140.0963,140.1488,102421.0
2020-10-12 11:20:00,160.18,160.22,160.16,160.2,15377.0,140.1575,140.1925,140.14,140.175,15377.0
2020-10-12 11:25:00,160.2,160.23,160.19,160.22,11553.0,140.175,140.2013,140.1663,140.1925,11553.0
2020-10-12 11:30:00,160.22,160.27,160.21,160.24,20032.0,140.1925,140.2363,140.1838,140.21,20032.0
2020-10-12 11:35:00,160.24,160.26,160.23,160.24,12134.0,140.21,140.2275,140.2013,140.21,12134.0
2020-10-12 11:40:00,160.24,160.26,160.22,160.24,15958.0,140.21,140.2275,140.1925,140.21,15958.0
2020-10-12 11:45:00,160.24,160.24,160.18,160.19,32750.0,140.21,140.21,140.1575,140.1663,32750.0
2020-10-12 11:50:00,160.19,160.23,160.18,160.22,56255.0,140.1663,140.2013,140.1575,140.1925,56255.0
2020-10-12 11:55:00,160.22,160.24,160.21,160.22,84589.0,140.1925,140.21,140.1838,140.1925,84589.0
2020-10-12 12:00:00,160.22,160.23,160.19,160.22,12859.0,140.1925,140.2013,140.1663,140.1925,12859.0
2020-10-12 12:05:00,160.22,160.22,160.21,160.22,6843.0,140.1925,140.1925,140.1838,140.1925,6843.0
2020-10-12 12:10:00,160.21,160.22,160.16,160.16,25455.0,140.1838,140.1925,140.14,140.14,25455.0
2020-10-12 12:15:00,160.17,160.2,160.15,160.2,36059.0,140.1488,140.175,140.1313,140.175,36059.0
2020-10-12 12:20:00,160.2,160.22,160.19,160.21,19994.0,140.175,140.1925,140.1663,140.1838,19994.0
2020-10-12 12:25:00,160.21,160.23,160.17,160.19,27572.0,140.1838,140.2013,140.1488,140.1663,27572.0
2020-10-12 12:30:00,160.19,160.21,160.17,160.19,12908.0,140.1663,140.1838,140.1488,140.1663,12908.0
2020-10-12 12:35:00,160.18,160.22,160.18,160.22,7939.0,140.1575,140.1925,140.1575,140.1925,7939.0
2020-10-12 12:40:00,160.22,160.24,160.2,160.22,17775.0,140.1925,140.21,140.175,140.1925,17775.0
2020-10-12 12:45:00,160.22,160.24,160.19,160.2,15128.0,140.1925,140.21,140.1663,140.175,15128.0
2020-10-12 12:50:00,160.18,160.23,160.18,160.22,11233.0,140.1575,140.2013,140.1575,140.1925,11233.0
2020-10-12 12:55:00,160.22,160.25,160.21,160.22,9055.0,140.1925,140.2188,140.1838,140.1925,9055.0
2020-10-12 13:00:00,160.23,160.25,160.22,160.25,23269.0,140.2013,140.2188,140.1925,140.2188,23269.0
2020-10-12 13:05:00,160.25,160.36,160.25,160.34,14905.0,140.2188,140.315,140.2188,140.2975,14905.0
2020-10-12 13:10:00,160.33,160.34,160.32,160.34,8836.0,140.2888,140.2975,140.28,140.2975,8836.0
2020-10-12 13:15:00,160.34,160.34,160.27,160.28,20761.0,140.2975,140.2975,140.2363,140.245,20761.0
2020-10-12 13:20:00,160.28,160.32,160.28,160.29,19886.0,140.245,140.28,140.245,140.2538,19886.0
2020-10-12 13:25:00,160.29,160.3,160.27,160.28,36721.0,140.2538,140.2625,140.2363,140.245,36721.0
2020-10-12 13:30:00,160.28,160.29,160.25,160.29,17360.0,140.245,140.2538,140.2188,140.2538,17360.0
2020-10-12 13:35:00,160.28,160.3,160.25,160.25,11158.0,140.245,140.2625,140.2188,140.2188,11158.0
2020-10-12 13:40:00,160.25,160.29,160.23,160.23,15506.0,140.2188,140.2538,140.2013,140.2013,15506.0
2020-10-12 13:45:00,160.24,160.27,160.21,160.25,25300.0,140.21,140.2363,140.1838,140.2188,25300.0
2020-10-12 13:50:00,160.24,160.27,160.22,160.25,70166.0,140.21,140.2363,140.1925,140.2188,70166.0
2020-10-12 13:55:00,160.25,160.25,160.22,160.24,9892.0,140.2188,140.2188,140.1925,140.21,9892.0
2020-10-12 14:00:00,160.23,160.24,160.19,160.21,18132.0,140.2013,140.21,140.1663,140.1838,18132.0
2020-10-12 14:05:00,160.22,160.25,160.18,160.22,79624.0,140.1925,140.2188,140.1575,140.1925,79624.0
2020-10-12 14:10:00,160.22,160.23,160.19,160.23,82874.0,140.1925,140.2013,140.1663,140.2013,82874.0
2020-10-12 14:15:00,160.23,160.24,160.21,160.22,17286.0,140.2013,140.21,140.1838,140.1925,17286.0
2020-10-12 14:20:00,160.22,160.27,160.22,160.27,10029.0,140.1925,140.2363,140.1925,140.2363,10029.0
2020-10-12 14:25:00,160.27,160.28,160.25,160.25,14970.0,140.2363,140.245,140.2188,140.2188,14970.0
2020-10-12 14:30:00,160.25,160.28,160.25,160.27,26738.0,140.2188,140.245,140.2188,140.2363,26738.0
2020-10-12 14:35:00,160.27,160.29,160.26,160.29,44669.0,140.2363,140.2538,140.2275,140.2538,44669.0
2020-10-12 14:40:00,160.28,160.35,160.28,160.34,46208.0,140.245,140.3063,140.245,140.2975,46208.0
2020-10-12 14:45:00,160.34,160.36,160.33,160.36,21042.0,140.2975,140.315,140.2888,140.315,21042.0
2020-10-12 14:50:00,160.36,160.45,160.36,160.45,35720.0,140.315,140.3938,140.315,140.3938,35720.0
2020-10-12 14:55:00,160.44,160.56,160.44,160.54,79136.0,140.385,140.49,140.385,140.4725,79136.0
2020-10-12 15:00:00,160.53,160.64,160.52,160.59,59626.0,140.4638,140.56,140.455,140.5163,59626.0
2020-10-12 15:05:00,160.59,160.62,160.59,160.61,29807.0,140.5163,140.5425,140.5163,140.5338,29807.0
2020-10-12 15:10:00,160.61,160.68,160.61,160.67,19766.0,140.5338,140.595,140.5338,140.5863,19766.0
2020-10-12 15:15:00,160.67,160.68,160.64,160.64,31041.0,140.5863,140.595,140.56,140.56,31041.0
2020-10-12 15:20:00,160.64,160.65,160.6,160.61,29258.0,140.56,140.5688,140.525,140.5338,29258.0
2020-10-12 15:25:00,160.6,160.6,160.53,160.54,35125.0,140.525,140.525,140.4638,140.4725,35125.0
2020-10-12 15:30:00,160.55,160.62,160.54,160.62,53482.0,140.4813,140.5425,140.4725,140.5425,53482.0
2020-10-12 15:35:00,160.62,160.63,160.59,160.62,25001.0,140.5425,140.5513,140.5163,140.5425,25001.0
2020-10-12 15:40:00,160.63,160.64,160.57,160.59,85163.0,140.5513,140.56,140.4988,140.5163,85163.0
2020-10-12 15:45:00,160.58,160.65,160.58,160.64,37981.0,140.5075,140.5688,140.5075,140.56,37981.0
2020-10-12 15:50:00,160.64,160.67,160.63,160.64,109026.0,140.56,140.5863,140.5513,140.56,109026.0
2020-10-12 15:55:00,160.64,160.67,160.54,160.58,228186.0,140.56,140.5863,140.4725,140.5075,228186.0
2020-10-13 09:30:00,161.21,161.38,161.18,161.27,141759.0,141.0588,141.2075,141.0325,141.1113,141759.0
2020-10-13 09:35:00,161.28,161.4,161.23,161.4,83327.0,141.12,141.225,141.0763,141.225,83327.0
2020-10-13 09:40:00,161.39,161.46,161.37,161.44,73719.0,141.2163,141.2775,141.1988,141.26,73719.0
2020-10-13 09:45:00,161.44,161.54,161.37,161.53,62680.0,141.26,141.3475,141.1988,141.3388,62680.0
2020-10-13 09:50:00,161.54,161.61,161.52,161.6,57544.0,141.3475,141.4088,141.33,141.4,57544.0
2020-10-13 09:55:00,161.59,161.6,161.52,161.56,78264.0,141.3913,141.4,141.33,141.365,78264.0
2020-10-13 10:00:00,161.54,161.55,161.46,161.51,84415.0,141.3475,141.3563,141.2775,141.3213,84415.0
2020-10-13 10:05:00,161.51,161.62,161.49,161.53,83215.0,141.3213,141.4175,141.3038,141.3388,83215.0
2020-10-13 10:10:00,161.54,161.68,161.51,161.63,70217.0,141.3475,141.47,141.3213,141.4263,70217.0
2020-10-13 10:15:00,161.63,161.66,161.58,161.62,49417.0,141.4263,141.4525,141.3825,141.4175,49417.0
2020-10-13 10:20:00,161.62,161.62,161.47,161.48,53595.0,141.4175,141.4175,141.2863,141.295,53595.0
2020-10-13 10:25:00,161.49,161.66,161.48,161.6,103990.0,141.3038,141.4525,141.295,141.4,103990.0
2020-10-13 10:30:00,161.6,161.66,161.49,161.53,111793.0,141.4,141.4525,141.3038,141.3388,111793.0
2020-10-13 10:35:00,161.53,161.63,161.52,161.55,38992.0,141.3388,141.4263,141.33,141.3563,38992.0
2020-10-13 10:40:00,161.55,161.56,161.46,161.47,39590.0,141.3563,141.365,141.2775,141.2863,39590.0
2020-10-13 10:45:00,161.47,161.52,161.39,161.45,68442.0,141.2863,141.33,141.2163,141.2688,68442.0
2020-10-13 10:50:00,161.42,161.46,161.37,161.41,53068.0,141.2425,141.2775,141.1988,141.2338,53068.0
2020-10-13 10:55:00,161.42,161.42,161.3,161.33,137415.0,141.2425,141.2425,141.1375,141.1638,137415.0
2020-10-13 11:00:00,161.31,161.4,161.27,161.36,87358.0,141.1463,141.225,141.1113,141.19,87358.0
2020-10-13 11:05:00,161.35,161.44,161.34,161.41,63008.0,141.1813,141.26,141.1725,141.2338,63008.0
2020-10-13 11:10:00,161.41,161.45,161.31,161.33,160041.0,141.2338,141.2688,141.1463,141.1638,160041.0
2020-10-13 11:15:00,161.31,161.33,161.28,161.28,65137.0,141.1463,141.1638,141.12,141.12,65137.0
2020-10-13 11:20:00,161.28,161.3,161.21,161.29,64047.0,141.12,141.1375,141.0588,141.1288,64047.0
2020-10-13 11:25:00,161.29,161.29,161.19,161.27,89898.0,141.1288,141.1288,141.0413,141.1113,89898.0
2020-10-13 11:30:00,161.27,161.3,161.25,161.25,57456.0,141.1113,141.1375,141.0938,141.0938,57456.0
2020-10-13 11:35:00,161.25,161.27,161.18,161.2,179312.0,141.0938,141.1113,141.0325,141.05,179312.0
2020-10-13 11:40:00,161.2,161.29,161.19,161.24,75946.0,141.05,141.1288,141.0413,141.085,75946.0
2020-10-13 11:45:00,161.24,161.29,161.24,161.27,16452.0,141.085,141.1288,141.085,141.1113,16452.0
2020-10-13 11:50:00,161.27,161.41,161.27,161.36,48469.0,141.1113,141.2338,141.1113,141.19,48469.0
2020-10-13 11:55:00,161.36,161.41,161.34,161.4,105912.0,141.19,141.2338,141.1725,141.225,105912.0
2020-10-13 12:00:00,161.39,161.43,161.37,161.41,99118.0,141.2163,141.2513,141.1988,141.2338,99118.0
2020-10-13 12:05:00,161.42,161.45,161.39,161.44,222361.0,141.2425,141.2688,141.2163,141.26,222361.0
2020-10-13 12:10:00,161.46,161.58,161.45,161.58,91588.0,141.2775,141.3825,141.2688,141.3825,91588.0
2020-10-13 12:15:00,161.57,161.58,161.48,161.53,34740.0,141.3738,141.3825,141.295,141.3388,34740.0
2020-10-13 12:20:00,161.54,161.54,161.46,161.47,53476.0,141.3475,141.3475,141.2775,141.2863,53476.0
2020-10-13 12:25:00,161.46,161.55,161.46,161.54,12643.0,141.2775,141.3563,141.2775,141.3475,12643.0
2020-10-13 12:30:00,161.55,161.55,161.48,161.5,39205.0,141.3563,141.3563,141.295,141.3125,39205.0
2020-10-13 12:35:00,161.5,161.58,161.5,161.57,45220.0,141.3125,141.3825,141.3125,141.3738,45220.0
2020-10-13 12:40:00,161.58,161.58,161.5,161.51,32530.0,141.3825,141.3825,141.3125,141.3213,32530.0
2020-10-13 12:45:00,161.51,161.55,161.5,161.52,21293.0,141.3213,141.3563,141.3125,141.33,21293.0
2020-10-13 12:50:00,161.52,161.57,161.51,161.56,22419.0,141.33,141.3738,141.3213,141.365,22419.0
2020-10-13 12:55:00,161.57,161.63,161.53,161.53,99561.0,141.3738,141.4263,141.3388,141.3388,99561.0
2020-10-13 13:00:00,161.54,161.57,161.52,161.57,54893.0,141.3475,141.3738,141.33,141.3738,54893.0
2020-10-13 13:05:00,161.56,161.65,161.54,161.65,25943.0,141.365,141.4438,141.3475,141.4438,25943.0
2020-10-13 13:10:00,161.65,161.66,161.59,161.63,21281.0,141.4438,141.4525,141.3913,141.4263,21281.0
2020-10-13 13:15:00,161.64,161.65,161.57,161.65,73822.0,141.435,141.4438,141.3738,141.4438,73822.0
2020-10-13 13:20:00,161.65,161.75,161.64,161.72,181888.0,141.4438,141.5313,141.435,141.505,181888.0
2020-10-13 13:25:00,161.73,161.75,161.67,161.69,58950.0,141.5138,141.5313,141.4613,141.4788,58950.0
2020-10-13 13:30:00,161.71,161.71,161.63,161.68,74148.0,141.4963,141.4963,141.4263,141.47,74148.0
2020-10-13 13:35:00,161.68,161.74,161.67,161.73,28675.0,141.47,141.5225,141.4613,141.5138,28675.0
2020-10-13 13:40:00,161.72,161.73,161.69,161.7,18579.0,141.505,141.5138,141.4788,141.4875,18579.0
2020-10-13 13:45:00,161.71,161.72,161.68,161.7,41994.0,141.4963,141.505,141.47,141.4875,41994.0
2020-10-13 13:50:00,161.7,161.72,161.69,161.72,39229.0,141.4875,141.505,141.4788,141.505,39229.0
2020-10-13 13:55:00,161.72,161.79,161.7,161.75,97852.0,141.505,141.5663,141.4875,141.5313,97852.0
2020-10-13 14:00:00,161.76,161.82,161.67,161.69,140695.0,141.54,141.5925,141.4613,141.4788,140695.0
2020-10-13 14:05:00,161.68,161.7,161.6,161.63,44423.0,141.47,141.4875,141.4,141.4263,44423.0
2020-10-13 14:10:00,161.63,161.64,161.59,161.62,23415.0,141.4263,141.435,141.3913,141.4175,23415.0
2020-10-13 14:15:00,161.61,161.61,161.55,161.56,16128.0,141.4088,141.4088,141.3563,141.365,16128.0
2020-10-13 14:20:00,161.56,161.67,161.56,161.67,227315.0,141.365,141.4613,141.365,141.4613,227315.0
2020-10-13 14:25:00,161.66,161.76,161.64,161.75,18267.0,141.4525,141.54,141.435,141.5313,18267.0
2020-10-13 14:30:00,161.75,161.8,161.67,161.69,56554.0,141.5313,141.575,141.4613,141.4788,56554.0
2020-10-13 14:35:00,161.69,161.81,161.67,161.76,104442.0,141.4788,141.5838,141.4613,141.54,104442.0
2020-10-13 14:40:00,161.78,161.82,161.7,161.72,91348.0,141.5575,141.5925,141.4875,141.505,91348.0
2020-10-13 14:45:00,161.71,161.77,161.69,161.73,81849.0,141.4963,141.5488,141.4788,141.5138,81849.0
2020-10-13 14:50:00,161.72,161.8,161.7,161.78,30837.0,141.505,141.575,141.4875,141.5575,30837.0
2020-10-13 14:55:00,161.78,161.82,161.69,161.78,41365.0,141.5575,141.5925,141.4788,141.5575,41365.0
2020-10-13 15:00:00,161.78,161.83,161.76,161.8,71210.0,141.5575,141.6013,141.54,141.575,71210.0
2020-10-13 15:05:00,161.81,161.81,161.75,161.78,51882.0,141.5838,141.5838,141.5313,141.5575,51882.0
2020-10-13 15:10:00,161.78,161.79,161.67,161.69,48234.0,141.5575,141.5663,141.4613,141.4788,48234.0
2020-10-13 15:15:00,161.7,161.77,161.65,161.66,65670.0,141.4875,141.5488,141.4438,141.4525,65670.0
2020-10-13 15:20:00,161.66,161.67,161.58,161.6,36562.0,141.4525,141.4613,141.3825,141.4,36562.0
2020-10-13 15:25:00,161.59,161.64,161.55,161.58,34831.0,141.3913,141.435,141.3563,141.3825,34831.0
2020-10-13 15:30:00,161.58,161.65,161.54,161.65,52699.0,141.3825,141.4438,141.3475,141.4438,52699.0
2020-10-13 15:35:00,161.65,161.69,161.63,161.68,39937.0,141.4438,141.4788,141.4263,141.47,39937.0
2020-10-13 15:40:00,161.68,161.75,161.66,161.71,87097.0,141.47,141.5313,141.4525,141.4963,87097.0
2020-10-13 15:45:00,161.71,161.75,161.7,161.74,156839.0,141.4963,141.5313,141.4875,141.5225,156839.0
2020-10-13 15:50:00,161.74,161.75,161.68,161.72,433220.0,141.5225,141.5313,141.47,141.505,433220.0
2020-10-13 15:55:00,161.71,161.76,161.68,161.76,419391.0,141.4963,141.54,141.47,141.54,419391.0
2020-10-14 09:30:00,162.33,162.37,162.15,162.21,161714.0,142.0388,142.0738,141.8813,141.9338,161714.0
2020-10-14 09:35:00,162.2,162.37,162.18,162.31,76338.0,141.925,142.0738,141.9075,142.0213,76338.0
2020-10-14 09:40:00,162.32,162.32,161.96,162.09,96372.0,142.03,142.03,141.715,141.8288,96372.0
2020-10-14 09:45:00,162.08,162.18,162.02,162.1,62076.0,141.82,141.9075,141.7675,141.8375,62076.0
2020-10-14 09:50:00,162.1,162.14,162.07,162.14,136309.0,141.8375,141.8725,141.8113,141.8725,136309.0
2020-10-14 09:55:00,162.15,162.16,162.01,162.04,54889.0,141.8813,141.89,141.7588,141.785,54889.0
2020-10-14 10:00:00,162.05,162.15,161.97,162.14,168089.0,141.7938,141.8813,141.7238,141.8725,168089.0
2020-10-14 10:05:00,162.13,162.25,162.12,162.21,135624.0,141.8638,141.9688,141.855,141.9338,135624.0
2020-10-14 10:10:00,162.21,162.3,162.19,162.27,71198.0,141.9338,142.0125,141.9163,141.9863,71198.0
2020-10-14 10:15:00,162.27,162.37,162.26,162.33,85266.0,141.9863,142.0738,141.9775,142.0388,85266.0
2020-10-14 10:20:00,162.33,162.42,162.3,162.38,114175.0,142.0388,142.1175,142.0125,142.0825,114175.0
2020-10-14 10:25:00,162.39,162.48,162.26,162.26,118134.0,142.0913,142.17,141.9775,141.9775,118134.0
2020-10-14 10:30:00,162.27,162.43,162.24,162.41,74455.0,141.9863,142.1263,141.96,142.1088,74455.0
2020-10-14 10:35:00,162.42,162.42,162.31,162.39,65962.0,142.1175,142.1175,142.0213,142.0913,65962.0
2020-10-14 10:40:00,162.38,162.4,162.31,162.38,55368.0,142.0825,142.1,142.0213,142.0825,55368.0
2020-10-14 10:45:00,162.38,162.4,162.33,162.4,45213.0,142.0825,142.1,142.0388,142.1,45213.0
2020-10-14 10:50:00,162.4,162.4,162.25,162.25,30097.0,142.1,142.1,141.9688,141.9688,30097.0
2020-10-14 10:55:00,162.26,162.27,162.18,162.24,21755.0,141.9775,141.9863,141.9075,141.96,21755.0
2020-10-14 11:00:00,162.23,162.31,162.2,162.24,30861.0,141.9513,142.0213,141.925,141.96,30861.0
2020-10-14 11:05:00,162.24,162.25,162.12,162.14,39401.0,141.96,141.9688,141.855,141.8725,39401.0
2020-10-14 11:10:00,162.16,162.21,162.13,162.14,65009.0,141.89,141.9338,141.8638,141.8725,65009.0
2020-10-14 11:15:00,162.14,162.2,162.09,162.18,86816.0,141.8725,141.925,141.8288,141.9075,86816.0
2020-10-14 11:20:00,162.18,162.24,162.15,162.23,33231.0,141.9075,141.96,141.8813,141.9513,33231.0
2020-10-14 11:25:00,162.23,162.28,162.22,162.26,51510.0,141.9513,141.995,141.9425,141.9775,51510.0
2020-10-14 11:30:00,162.27,162.31,162.24,162.28,32128.0,141.9863,142.0213,141.96,141.995,32128.0
2020-10-14 11:35:00,162.27,162.28,162.17,162.24,105328.0,141.9863,141.995,141.8988,141.96,105328.0
2020-10-14 11:40:00,162.25,162.35,162.21,162.35,109001.0,141.9688,142.0563,141.9338,142.0563,109001.0
2020-10-14 11:45:00,162.34,162.5,162.34,162.45,216838.0,142.0475,142.1875,142.0475,142.1438,216838.0
2020-10-14 11:50:00,162.45,162.6,162.4,162.58,68609.0,142.1438,142.275,142.1,142.2575,68609.0
2020-10-14 11:55:00,162.58,162.62,162.52,162.59,37469.0,142.2575,142.2925,142.205,142.2663,37469.0
2020-10-14 12:00:00,162.59,162.59,162.51,162.54,30701.0,142.2663,142.2663,142.1963,142.2225,30701.0
2020-10-14 12:05:00,162.54,162.56,162.46,162.55,111873.0,142.2225,142.24,142.1525,142.2313,111873.0
2020-10-14 12:10:00,162.56,162.65,162.55,162.63,45850.0,142.24,142.3188,142.2313,142.3013,45850.0
2020-10-14 12:15:00,162.61,162.71,162.57,162.58,91395.0,142.2838,142.3713,142.2488,142.2575,91395.0
2020-10-14 12:20:00,162.59,162.66,162.53,162.65,38961.0,142.2663,142.3275,142.2138,142.3188,38961.0
2020-10-14 12:25:00,162.64,162.75,162.58,162.69,420032.0,142.31,142.4063,142.2575,142.3538,420032.0
2020-10-14 12:30:00,162.68,162.69,162.63,162.64,33752.0,142.345,142.3538,142.3013,142.31,33752.0
2020-10-14 12:35:00,162.64,162.65,162.57,162.58,38501.0,142.31,142.3188,142.2488,142.2575,38501.0
2020-10-14 12:40:00,162.59,162.59,162.47,162.47,33203.0,142.2663,142.2663,142.1613,142.1613,33203.0
2020-10-14 12:45:00,162.47,162.49,162.31,162.32,117761.0,142.1613,142.1788,142.0213,142.03,117761.0
2020-10-14 12:50:00,162.31,162.38,162.3,162.33,29838.0,142.0213,142.0825,142.0125,142.0388,29838.0
2020-10-14 12:55:00,162.32,162.34,162.28,162.31,51168.0,142.03,142.0475,141.995,142.0213,51168.0
2020-10-14 13:00:00,162.32,162.36,162.27,162.32,23416.0,142.03,142.065,141.9863,142.03,23416.0
2020-10-14 13:05:00,162.31,162.32,162.27,162.28,47552.0,142.0213,142.03,141.9863,141.995,47552.0
2020-10-14 13:10:00,162.28,162.3,162.22,162.25,69297.0,141.995,142.0125,141.9425,141.9688,69297.0
2020-10-14 13:15:00,162.24,162.27,162.19,162.21,31333.0,141.96,141.9863,141.9163,141.9338,31333.0
2020-10-14 13:20:00,162.21,162.24,162.19,162.2,64784.0,141.9338,141.96,141.9163,141.925,64784.0
2020-10-14 13:25:00,162.19,162.21,162.14,162.21,30356.0,141.9163,141.9338,141.8725,141.9338,30356.0
2020-10-14 13:30:00,162.21,162.29,162.19,162.23,16351.0,141.9338,142.0038,141.9163,141.9513,16351.0
2020-10-14 13:35:00,162.25,162.28,162.23,162.23,13549.0,141.9688,141.995,141.9513,141.9513,13549.0
2020-10-14 13:40:00,162.22,162.25,162.21,162.24,16562.0,141.9425,141.9688,141.9338,141.96,16562.0
2020-10-14 13:45:00,162.23,162.26,162.21,162.23,17476.0,141.9513,141.9775,141.9338,141.9513,17476.0
2020-10-14 13:50:00,162.22,162.27,162.22,162.22,12056.0,141.9425,141.9863,141.9425,141.9425,12056.0
2020-10-14 13:55:00,162.23,162.25,162.19,162.2,13892.0,141.9513,141.9688,141.9163,141.925,13892.0
2020-10-14 14:00:00,162.2,162.22,162.18,162.22,9724.0,141.925,141.9425,141.9075,141.9425,9724.0
2020-10-14 14:05:00,162.23,162.25,162.12,162.13,38242.0,141.9513,141.9688,141.855,141.8638,38242.0
2020-10-14 14:10:00,162.14,162.16,162.08,162.1,24522.0,141.8725,141.89,141.82,141.8375,24522.0
2020-10-14 14:15:00,162.1,162.13,162.09,162.1,49480.0,141.8375,141.8638,141.8288,141.8375,49480.0
2020-10-14 14:20:00,162.09,162.13,162.09,162.13,42238.0,141.8288,141.8638,141.8288,141.8638,42238.0
2020-10-14 14:25:00,162.13,162.21,162.08,162.08,205602.0,141.8638,141.9338,141.82,141.82,205602.0
2020-10-14 14:30:00,162.09,162.23,162.06,162.23,307224.0,141.8288,141.9513,141.8025,141.9513,307224.0
2020-10-14 14:35:00,162.22,162.3,162.22,162.29,229371.0,141.9425,142.0125,141.9425,142.0038,229371.0
2020-10-14 14:40:00,162.3,162.31,162.14,162.19,56697.0,142.0125,142.0213,141.8725,141.9163,56697.0
2020-10-14 14:45:00,162.2,162.21,162.15,162.18,101714.0,141.925,141.9338,141.8813,141.9075,101714.0
2020-10-14 14:50:00,162.18,162.24,162.17,162.24,33301.0,141.9075,141.96,141.8988,141.96,33301.0
2020-10-14 14:55:00,162.23,162.24,162.14,162.2,86980.0,141.9513,141.96,141.8725,141.925,86980.0
2020-10-14 15:00:00,162.19,162.24,162.16,162.19,41610.0,141.9163,141.96,141.89,141.9163,41610.0
2020-10-14 15:05:00,162.2,162.2,162.04,162.08,52696.0,141.925,141.925,141.785,141.82,52696.0
2020-10-14 15:10:00,162.08,162.08,162.03,162.04,73041.0,141.82,141.82,141.7763,141.785,73041.0
2020-10-14 15:15:00,162.05,162.09,162.03,162.07,29401.0,141.7938,141.8288,141.7763,141.8113,29401.0
2020-10-14 15:20:00,162.07,162.07,161.99,162.02,57161.0,141.8113,141.8113,141.7413,141.7675,57161.0
2020-10-14 15:25:00,162.03,162.1,162.02,162.1,63790.0,141.7763,141.8375,141.7675,141.8375,63790.0
2020-10-14 15:30:00,162.1,162.12,162.03,162.08,43164.0,141.8375,141.855,141.7763,141.82,43164.0
2020-10-14 15:35:00,162.08,162.12,162.06,162.1,93276.0,141.82,141.855,141.8025,141.8375,93276.0
2020-10-14 15:40:00,162.1,162.11,162.05,162.1,73671.0,141.8375,141.8463,141.7938,141.8375,73671.0
2020-10-14 15:45:00,162.09,162.15,162.09,162.14,39895.0,141.8288,141.8813,141.8288,141.8725,39895.0
2020-10-14 15:50:00,162.14,162.14,162.08,162.13,103658.0,141.8725,141.8725,141.82,141.8638,103658.0
2020-10-14 15:55:00,162.13,162.16,162.1,162.12,231824.0,141.8638,141.89,141.8375,141.855,231824.0
2020-10-15 09:30:00,163.04,163.19,162.93,162.98,212500.0,142.66,142.7913,142.5638,142.6075,212500.0
2020-10-15 09:35:00,162.96,162.96,162.85,162.93,152089.0,142.59,142.59,142.4938,142.5638,152089.0
2020-10-15 09:40:00,162.93,163.06,162.92,163.0,120695.0,142.5638,142.6775,142.555,142.625,120695.0
2020-10-15 09:45:00,163.01,163.03,162.71,162.71,85466.0,142.6338,142.6513,142.3713,142.3713,85466.0
2020-10-15 09:50:00,162.7,162.73,162.48,162.54,197410.0,142.3625,142.3888,142.17,142.2225,197410.0
2020-10-15 09:55:00,162.56,162.65,162.49,162.57,122654.0,142.24,142.3188,142.1788,142.2488,122654.0
2020-10-15 10:00:00,162.57,162.61,162.48,162.57,140541.0,142.2488,142.2838,142.17,142.2488,140541.0
2020-10-15 10:05:00,162.57,162.72,162.52,162.63,139290.0,142.2488,142.38,142.205,142.3013,139290.0
2020-10-15 10:10:00,162.64,162.69,162.52,162.57,83978.0,142.31,142.3538,142.205,142.2488,83978.0
2020-10-15 10:15:00,162.56,162.64,162.52,162.64,69748.0,142.24,142.31,142.205,142.31,69748.0
2020-10-15 10:20:00,162.63,162.82,162.55,162.82,114527.0,142.3013,142.4675,142.2313,142.4675,114527.0
2020-10-15 10:25:00,162.82,162.89,162.76,162.83,53880.0,142.4675,142.5288,142.415,142.4763,53880.0
2020-10-15 10:30:00,162.82,162.85,162.7,162.75,197738.0,142.4675,142.4938,142.3625,142.4063,197738.0
2020-10-15 10:35:00,162.75,162.86,162.75,162.76,110366.0,142.4063,142.5025,142.4063,142.415,110366.0
2020-10-15 10:40:00,162.75,162.9,162.75,162.78,40423.0,142.4063,142.5375,142.4063,142.4325,40423.0
2020-10-15 10:45:00,162.79,162.88,162.76,162.8,61426.0,142.4413,142.52,142.415,142.45,61426.0
2020-10-15 10:50:00,162.81,162.93,162.81,162.88,42987.0,142.4588,142.5638,142.4588,142.52,42987.0
2020-10-15 10:55:00,162.89,162.93,162.76,162.85,47371.0,142.5288,142.5638,142.415,142.4938,47371.0
2020-10-15 11:00:00,162.85,162.88,162.78,162.82,40938.0,142.4938,142.52,142.4325,142.4675,40938.0
2020-10-15 11:05:00,162.82,162.87,162.69,162.72,34204.0,142.4675,142.5113,142.3538,142.38,34204.0
2020-10-15 11:10:00,162.72,162.75,162.64,162.64,92342.0,142.38,142.4063,142.31,142.31,92342.0
2020-10-15 11:15:00,162.64,162.65,162.52,162.56,71272.0,142.31,142.3188,142.205,142.24,71272.0
2020-10-15 11:20:00,162.56,162.69,162.54,162.67,87797.0,142.24,142.3538,142.2225,142.3363,87797.0
2020-10-15 11:25:00,162.65,162.74,162.65,162.72,22272.0,142.3188,142.3975,142.3188,142.38,22272.0
2020-10-15 11:30:00,162.69,162.7,162.53,162.64,40681.0,142.3538,142.3625,142.2138,142.31,40681.0
2020-10-15 11:35:00,162.61,162.7,162.6,162.7,28505.0,142.2838,142.3625,142.275,142.3625,28505.0
2020-10-15 11:40:00,162.69,162.72,162.66,162.71,43051.0,142.3538,142.38,142.3275,142.3713,43051.0
2020-10-15 11:45:00,162.71,162.72,162.6,162.65,40234.0,142.3713,142.38,142.275,142.3188,40234.0
2020-10-15 11:50:00,162.64,162.64,162.39,162.41,123038.0,142.31,142.31,142.0913,142.1088,123038.0
2020-10-15 11:55:00,162.4,162.47,162.33,162.45,102125.0,142.1,142.1613,142.0388,142.1438,102125.0
2020-10-15 12:00:00,162.47,162.47,162.33,162.34,67662.0,142.1613,142.1613,142.0388,142.0475,67662.0
2020-10-15 12:05:00,162.31,162.32,162.17,162.23,152733.0,142.0213,142.03,141.8988,141.9513,152733.0
2020-10-15 12:10:00,162.23,162.45,162.23,162.43,71656.0,141.9513,142.1438,141.9513,142.1263,71656.0
2020-10-15 12:15:00,162.42,162.58,162.39,162.53,50600.0,142.1175,142.2575,142.0913,142.2138,50600.0
2020-10-15 12:20:00,162.54,162.57,162.48,162.49,55136.0,142.2225,142.2488,142.17,142.1788,55136.0
2020-10-15 12:25:00,162.48,162.56,162.44,162.52,33571.0,142.17,142.24,142.135,142.205,33571.0
2020-10-15 12:30:00,162.52,162.54,162.46,162.52,14118.0,142.205,142.2225,142.1525,142.205,14118.0
2020-10-15 12:35:00,162.51,162.52,162.45,162.49,12541.0,142.1963,142.205,142.1438,142.1788,12541.0
2020-10-15 12:40:00,162.49,162.49,162.39,162.4,32889.0,142.1788,142.1788,142.0913,142.1,32889.0
2020-10-15 12:45:00,162.4,162.48,162.35,162.41,50582.0,142.1,142.17,142.0563,142.1088,50582.0
2020-10-15 12:50:00,162.42,162.44,162.36,162.38,23578.0,142.1175,142.135,142.065,142.0825,23578.0
2020-10-15 12:55:00,162.38,162.38,162.3,162.32,42783.0,142.0825,142.0825,142.0125,142.03,42783.0
2020-10-15 13:00:00,162.32,162.35,162.26,162.3,84172.0,142.03,142.0563,141.9775,142.0125,84172.0
2020-10-15 13:05:00,162.29,162.33,162.26,162.3,96846.0,142.0038,142.0388,141.9775,142.0125,96846.0
2020-10-15 13:10:00,162.3,162.31,162.22,162.26,103897.0,142.0125,142.0213,141.9425,141.9775,103897.0
2020-10-15 13:15:00,162.26,162.26,162.15,162.17,168762.0,141.9775,141.9775,141.8813,141.8988,168762.0
2020-10-15 13:20:00,162.18,162.22,162.13,162.22,53513.0,141.9075,141.9425,141.8638,141.9425,53513.0
2020-10-15 13:25:00,162.21,162.23,162.14,162.17,38907.0,141.9338,141.9513,141.8725,141.8988,38907.0
2020-10-15 13:30:00,162.17,162.21,162.12,162.12,48463.0,141.8988,141.9338,141.855,141.855,48463.0
2020-10-15 13:35:00,162.12,162.16,162.08,162.14,48124.0,141.855,141.89,141.82,141.8725,48124.0
2020-10-15 13:40:00,162.15,162.15,162.08,162.09,33627.0,141.8813,141.8813,141.82,141.8288,33627.0
2020-10-15 13:45:00,162.09,162.09,162.0,162.09,113941.0,141.8288,141.8288,141.75,141.8288,113941.0
2020-10-15 13:50:00,162.1,162.12,162.06,162.09,48543.0,141.8375,141.855,141.8025,141.8288,48543.0
2020-10-15 13:55:00,162.09,162.17,162.07,162.14,29996.0,141.8288,141.8988,141.8113,141.8725,29996.0
2020-10-15 14:00:00,162.14,162.15,162.05,162.09,200395.0,141.8725,141.8813,141.7938,141.8288,200395.0
2020-10-15 14:05:00,162.09,162.1,162.05,162.09,90564.0,141.8288,141.8375,141.7938,141.8288,90564.0
2020-10-15 14:10:00,162.09,162.13,162.06,162.09,124099.0,141.8288,141.8638,141.8025,141.8288,124099.0
2020-10-15 14:15:00,162.09,162.09,162.02,162.06,75824.0,141.8288,141.8288,141.7675,141.8025,75824.0
2020-10-15 14:20:00,162.06,162.13,162.04,162.1,100692.0,141.8025,141.8638,141.785,141.8375,100692.0
2020-10-15 14:25:00,162.1,162.11,161.99,161.99,44798.0,141.8375,141.8463,141.7413,141.7413,44798.0
2020-10-15 14:30:00,162.0,162.03,161.84,161.86,72973.0,141.75,141.7763,141.61,141.6275,72973.0
2020-10-15 14:35:00,161.86,161.97,161.86,161.95,69768.0,141.6275,141.7238,141.6275,141.7063,69768.0
2020-10-15 14:40:00,161.95,162.04,161.92,162.04,28297.0,141.7063,141.785,141.68,141.785,28297.0
2020-10-15 14:45:00,162.06,162.12,162.06,162.11,213764.0,141.8025,141.855,141.8025,141.8463,213764.0
2020-10-15 14:50:00,162.11,162.11,161.99,162.09,92070.0,141.8463,141.8463,141.7413,141.8288,92070.0
2020-10-15 14:55:00,162.09,162.13,161.91,161.91,104749.0,141.8288,141.8638,141.6713,141.6713,104749.0
2020-10-15 15:00:00,161.92,161.98,161.7,161.74,191967.0,141.68,141.7325,141.4875,141.5225,191967.0
2020-10-15 15:05:00,161.74,161.8,161.74,161.8,36708.0,141.5225,141.575,141.5225,141.575,36708.0
2020-10-15 15:10:00,161.81,161.93,161.81,161.84,51769.0,141.5838,141.6888,141.5838,141.61,51769.0
2020-10-15 15:15:00,161.84,161.85,161.77,161.8,47054.0,141.61,141.6188,141.5488,141.575,47054.0
2020-10-15 15:20:00,161.81,161.87,161.76,161.81,51584.0,141.5838,141.6363,141.54,141.5838,51584.0
2020-10-15 15:25:00,161.81,161.82,161.69,161.74,77830.0,141.5838,141.5925,141.4788,141.5225,77830.0
2020-10-15 15:30:00,161.74,161.77,161.64,161.74,121842.0,141.5225,141.5488,141.435,141.5225,121842.0
2020-10-15 15:35:00,161.75,161.8,161.75,161.78,85213.0,141.5313,141.575,141.5313,141.5575,85213.0
2020-10-15 15:40:00,161.78,161.82,161.7,161.78,93902.0,141.5575,141.5925,141.4875,141.5575,93902.0
2020-10-15 15:45:00,161.78,161.89,161.74,161.88,110811.0,141.5575,141.6538,141.5225,141.645,110811.0
2020-10-15 15:50:00,161.88,161.88,161.78,161.84,491240.0,141.645,141.645,141.5575,141.61,491240.0
2020-10-15 15:55:00,161.84,161.91,161.8,161.87,588944.0,141.61,141.6713,141.575,141.6363,588944.0
2020-10-16 09:30:00,161.66,161.9,161.63,161.8,293546.0,141.4525,141.6625,141.4263,141.575,293546.0
2020-10-16 09:35:00,161.8,161.96,161.76,161.88,204757.0,141.575,141.715,141.54,141.645,204757.0
2020-10-16 09:40:00,161.88,161.99,161.81,161.95,103648.0,141.645,141.7413,141.5838,141.7063,103648.0
2020-10-16 09:45:00,161.94,162.12,161.91,161.98,144178.0,141.6975,141.855,141.6713,141.7325,144178.0
2020-10-16 09:50:00,161.97,162.32,161.97,162.13,161823.0,141.7238,142.03,141.7238,141.8638,161823.0
2020-10-16 09:55:00,162.12,162.13,161.82,161.9,133003.0,141.855,141.8638,141.5925,141.6625,133003.0
2020-10-16 10:00:00,161.89,161.98,161.64,161.79,173519.0,141.6538,141.7325,141.435,141.5663,173519.0
2020-10-16 10:05:00,161.79,161.81,161.7,161.76,131810.0,141.5663,141.5838,141.4875,141.54,131810.0
2020-10-16 10:10:00,161.77,161.79,161.68,161.72,89788.0,141.5488,141.5663,141.47,141.505,89788.0
2020-10-16 10:15:00,161.71,161.73,161.53,161.55,227487.0,141.4963,141.5138,141.3388,141.3563,227487.0
2020-10-16 10:20:00,161.53,161.53,161.4,161.46,55550.0,141.3388,141.3388,141.225,141.2775,55550.0
2020-10-16 10:25:00,161.44,161.44,161.18,161.31,144040.0,141.26,141.26,141.0325,141.1463,144040.0
2020-10-16 10:30:00,161.31,161.46,161.2,161.46,212497.0,141.1463,141.2775,141.05,141.2775,212497.0
2020-10-16 10:35:00,161.45,161.52,161.27,161.52,116038.0,141.2688,141.33,141.1113,141.33,116038.0
2020-10-16 10:40:00,161.53,161.54,161.27,161.35,121677.0,141.3388,141.3475,141.1113,141.1813,121677.0
2020-10-16 10:45:00,161.35,161.41,161.3,161.35,40118.0,141.1813,141.2338,141.1375,141.1813,40118.0
2020-10-16 10:50:00,161.35,161.49,161.32,161.38,93818.0,141.1813,141.3038,141.155,141.2075,93818.0
2020-10-16 10:55:00,161.38,161.46,161.28,161.31,44657.0,141.2075,141.2775,141.12,141.1463,44657.0
2020-10-16 11:00:00,161.31,161.43,161.22,161.27,132997.0,141.1463,141.2513,141.0675,141.1113,132997.0
2020-10-16 11:05:00,161.28,161.31,161.16,161.27,81990.0,141.12,141.1463,141.015,141.1113,81990.0
2020-10-16 11:10:00,161.27,161.41,161.23,161.39,135580.0,141.1113,141.2338,141.0763,141.2163,135580.0
2020-10-16 11:15:00,161.4,161.48,161.31,161.36,56588.0,141.225,141.295,141.1463,141.19,56588.0
2020-10-16 11:20:00,161.37,161.38,161.22,161.28,75152.0,141.1988,141.2075,141.0675,141.12,75152.0
2020-10-16 11:25:00,161.28,161.29,161.17,161.22,62201.0,141.12,141.1288,141.0238,141.0675,62201.0
2020-10-16 11:30:00,161.23,161.29,161.18,161.25,62969.0,141.0763,141.1288,141.0325,141.0938,62969.0
2020-10-16 11:35:00,161.26,161.26,161.18,161.2,57102.0,141.1025,141.1025,141.0325,141.05,57102.0
2020-10-16 11:40:00,161.2,161.25,161.14,161.23,106104.0,141.05,141.0938,140.9975,141.0763,106104.0
2020-10-16 11:45:00,161.23,161.23,161.12,161.13,125284.0,141.0763,141.0763,140.98,140.9888,125284.0
2020-10-16 11:50:00,161.13,161.21,161.1,161.11,149973.0,140.9888,141.0588,140.9625,140.9713,149973.0
2020-10-16 11:55:00,161.11,161.24,161.11,161.19,153792.0,140.9713,141.085,140.9713,141.0413,153792.0
2020-10-16 12:00:00,161.18,161.27,161.18,161.25,32109.0,141.0325,141.1113,141.0325,141.0938,32109.0
2020-10-16 12:05:00,161.25,161.4,161.25,161.25,89440.0,141.0938,141.225,141.0938,141.0938,89440.0
2020-10-16 12:10:00,161.25,161.28,161.21,161.21,36010.0,141.0938,141.12,141.0588,141.0588,36010.0
2020-10-16 12:15:00,161.22,161.27,161.18,161.2,48086.0,141.0675,141.1113,141.0325,141.05,48086.0
2020-10-16 12:20:00,161.21,161.3,161.21,161.23,22075.0,141.0588,141.1375,141.0588,141.0763,22075.0
2020-10-16 12:25:00,161.23,161.28,161.23,161.27,20471.0,141.0763,141.12,141.0763,141.1113,20471.0
2020-10-16 12:30:00,161.26,161.32,161.22,161.31,43594.0,141.1025,141.155,141.0675,141.1463,43594.0
2020-10-16 12:35:00,161.31,161.43,161.29,161.43,122614.0,141.1463,141.2513,141.1288,141.2513,122614.0
2020-10-16 12:40:00,161.42,161.5,161.41,161.48,40970.0,141.2425,141.3125,141.2338,141.295,40970.0
2020-10-16 12:45:00,161.46,161.5,161.39,161.43,59340.0,141.2775,141.3125,141.2163,141.2513,59340.0
2020-10-16 12:50:00,161.43,161.46,161.4,161.43,17307.0,141.2513,141.2775,141.225,141.2513,17307.0
2020-10-16 12:55:00,161.42,161.45,161.4,161.43,23415.0,141.2425,141.2688,141.225,141.2513,23415.0
2020-10-16 13:00:00,161.43,161.52,161.43,161.49,25541.0,141.2513,141.33,141.2513,141.3038,25541.0
2020-10-16 13:05:00,161.48,161.53,161.46,161.49,42180.0,141.295,141.3388,141.2775,141.3038,42180.0
2020-10-16 13:10:00,161.5,161.53,161.48,161.52,20388.0,141.3125,141.3388,141.295,141.33,20388.0
2020-10-16 13:15:00,161.5,161.53,161.44,161.47,25037.0,141.3125,141.3388,141.26,141.2863,25037.0
2020-10-16 13:20:00,161.48,161.52,161.47,161.5,20510.0,141.295,141.33,141.2863,141.3125,20510.0
2020-10-16 13:25:00,161.5,161.51,161.45,161.48,30748.0,141.3125,141.3213,141.2688,141.295,30748.0
2020-10-16 13:30:00,161.5,161.51,161.48,161.49,16181.0,141.3125,141.3213,141.295,141.3038,16181.0
2020-10-16 13:35:00,161.5,161.5,161.43,161.48,36835.0,141.3125,141.3125,141.2513,141.295,36835.0
2020-10-16 13:40:00,161.48,161.49,161.46,161.49,35595.0,141.295,141.3038,141.2775,141.3038,35595.0
2020-10-16 13:45:00,161.48,161.53,161.47,161.48,88242.0,141.295,141.3388,141.2863,141.295,88242.0
2020-10-16 13:50:00,161.48,161.49,161.45,161.46,11960.0,141.295,141.3038,141.2688,141.2775,11960.0
2020-10-16 13:55:00,161.47,161.5,161.45,161.47,21875.0,141.2863,141.3125,141.2688,141.2863,21875.0
2020-10-16 14:00:00,161.48,161.52,161.46,161.5,41696.0,141.295,141.33,141.2775,141.3125,41696.0
2020-10-16 14:05:00,161.5,161.52,161.47,161.5,66062.0,141.3125,141.33,141.2863,141.3125,66062.0
2020-10-16 14:10:00,161.5,161.52,161.46,161.47,75593.0,141.3125,141.33,141.2775,141.2863,75593.0
2020-10-16 14:15:00,161.47,161.53,161.47,161.52,199984.0,141.2863,141.3388,141.2863,141.33,199984.0
2020-10-16 14:20:00,161.52,161.52,161.46,161.46,101480.0,141.33,141.33,141.2775,141.2775,101480.0
2020-10-16 14:25:00,161.46,161.47,161.42,161.45,156427.0,141.2775,141.2863,141.2425,141.2688,156427.0
2020-10-16 14:30:00,161.46,161.52,161.45,161.45,33896.0,141.2775,141.33,141.2688,141.2688,33896.0
2020-10-16 14:35:00,161.45,161.49,161.43,161.48,36798.0,141.2688,141.3038,141.2513,141.295,36798.0
2020-10-16 14:40:00,161.48,161.54,161.47,161.54,117900.0,141.295,141.3475,141.2863,141.3475,117900.0
2020-10-16 14:45:00,161.54,161.64,161.54,161.59,83160.0,141.3475,141.435,141.3475,141.3913,83160.0
2020-10-16 14:50:00,161.59,161.61,161.56,161.56,74336.0,141.3913,141.4088,141.365,141.365,74336.0
2020-10-16 14:55:00,161.56,161.58,161.34,161.35,166602.0,141.365,141.3825,141.1725,141.1813,166602.0
2020-10-16 15:00:00,161.36,161.59,161.35,161.58,99133.0,141.19,141.3913,141.1813,141.3825,99133.0
2020-10-16 15:05:00,161.59,161.64,161.57,161.58,94480.0,141.3913,141.435,141.3738,141.3825,94480.0
2020-10-16 15:10:00,161.59,161.6,161.53,161.56,58071.0,141.3913,141.4,141.3388,141.365,58071.0
2020-10-16 15:15:00,161.56,161.57,161.45,161.46,106765.0,141.365,141.3738,141.2688,141.2775,106765.0
2020-10-16 15:20:00,161.46,161.49,161.41,161.43,33102.0,141.2775,141.3038,141.2338,141.2513,33102.0
2020-10-16 15:25:00,161.43,161.57,161.43,161.5,243342.0,141.2513,141.3738,141.2513,141.3125,243342.0
2020-10-16 15:30:00,161.49,161.54,161.46,161.49,86977.0,141.3038,141.3475,141.2775,141.3038,86977.0
2020-10-16 15:35:00,161.48,161.51,161.45,161.47,78910.0,141.295,141.3213,141.2688,141.2863,78910.0
2020-10-16 15:40:00,161.47,161.54,161.46,161.51,160351.0,141.2863,141.3475,141.2775,141.3213,160351.0
2020-10-16 15:45:00,161.5,161.56,161.48,161.5,102857.0,141.3125,141.365,141.295,141.3125,102857.0
2020-10-16 15:50:00,161.51,161.52,161.44,161.46,140250.0,141.3213,141.33,141.26,141.2775,140250.0
2020-10-16 15:55:00,161.45,161.46,161.34,161.44,312514.0,141.2688,141.2775,141.1725,141.26,312514.0
2020-10-19 09:30:00,160.5,160.5,160.2,160.28,334043.0,140.4375,140.4375,140.175,140.245,334043.0
2020-10-19 09:35:00,160.28,160.34,160.16,160.19,152095.0,140.245,140.2975,140.14,140.1663,152095.0
2020-10-19 09:40:00,160.18,160.27,160.11,160.15,127589.0,140.1575,140.2363,140.0963,140.1313,127589.0
2020-10-19 09:45:00,160.14,160.26,160.11,160.13,179390.0,140.1225,140.2275,140.0963,140.1138,179390.0
2020-10-19 09:50:00,160.13,160.23,160.05,160.21,211606.0,140.1138,140.2013,140.0438,140.1838,211606.0
2020-10-19 09:55:00,160.21,160.45,160.2,160.45,219431.0,140.1838,140.3938,140.175,140.3938,219431.0
2020-10-19 10:00:00,160.45,160.52,160.37,160.5,123865.0,140.3938,140.455,140.3238,140.4375,123865.0
2020-10-19 10:05:00,160.47,160.64,160.47,160.63,136618.0,140.4113,140.56,140.4113,140.5513,136618.0
2020-10-19 10:10:00,160.64,160.7,160.55,160.55,130007.0,140.56,140.6125,140.4813,140.4813,130007.0
2020-10-19 10:15:00,160.54,160.63,160.48,160.55,147975.0,140.4725,140.5513,140.42,140.4813,147975.0
2020-10-19 10:20:00,160.54,160.59,160.43,160.47,75409.0,140.4725,140.5163,140.3763,140.4113,75409.0
2020-10-19 10:25:00,160.47,160.54,160.34,160.35,140434.0,140.4113,140.4725,140.2975,140.3063,140434.0
2020-10-19 10:30:00,160.34,160.42,160.31,160.36,182203.0,140.2975,140.3675,140.2713,140.315,182203.0
2020-10-19 10:35:00,160.37,160.47,160.33,160.41,114025.0,140.3238,140.4113,140.2888,140.3588,114025.0
2020-10-19 10:40:00,160.4,160.42,160.26,160.3,76871.0,140.35,140.3675,140.2275,140.2625,76871.0
2020-10-19 10:45:00,160.3,160.4,160.2,160.34,88391.0,140.2625,140.35,140.175,140.2975,88391.0
2020-10-19 10:50:00,160.31,160.37,160.26,160.34,70507.0,140.2713,140.3238,140.2275,140.2975,70507.0
2020-10-19 10:55:00,160.35,160.38,160.25,160.33,98474.0,140.3063,140.3325,140.2188,140.2888,98474.0
2020-10-19 11:00:00,160.33,160.38,160.19,160.24,78003.0,140.2888,140.3325,140.1663,140.21,78003.0
2020-10-19 11:05:00,160.24,160.28,160.21,160.23,104667.0,140.21,140.245,140.1838,140.2013,104667.0
2020-10-19 11:10:00,160.24,160.32,160.23,160.28,30891.0,140.21,140.28,140.2013,140.245,30891.0
2020-10-19 11:15:00,160.28,160.39,160.28,160.37,70735.0,140.245,140.3413,140.245,140.3238,70735.0
2020-10-19 11:20:00,160.37,160.56,160.37,160.53,86238.0,140.3238,140.49,140.3238,140.4638,86238.0
2020-10-19 11:25:00,160.52,160.58,160.45,160.56,60651.0,140.455,140.5075,140.3938,140.49,60651.0
2020-10-19 11:30:00,160.57,160.65,160.56,160.59,66433.0,140.4988,140.5688,140.49,140.5163,66433.0
2020-10-19 11:35:00,160.58,160.6,160.48,160.49,55337.0,140.5075,140.525,140.42,140.4288,55337.0
2020-10-19 11:40:00,160.5,160.56,160.47,160.53,29839.0,140.4375,140.49,140.4113,140.4638,29839.0
2020-10-19 11:45:00,160.52,160.59,160.49,160.56,61222.0,140.455,140.5163,140.4288,140.49,61222.0
2020-10-19 11:50:00,160.55,160.59,160.53,160.57,31012.0,140.4813,140.5163,140.4638,140.4988,31012.0
2020-10-19 11:55:00,160.56,160.7,160.52,160.7,76543.0,140.49,140.6125,140.455,140.6125,76543.0
2020-10-19 12:00:00,160.69,160.75,160.59,160.62,71800.0,140.6038,140.6563,140.5163,140.5425,71800.0
2020-10-19 12:05:00,160.62,160.69,160.59,160.67,82176.0,140.5425,140.6038,140.5163,140.5863,82176.0
2020-10-19 12:10:00,160.67,160.73,160.61,160.71,37294.0,140.5863,140.6388,140.5338,140.6213,37294.0
2020-10-19 12:15:00,160.7,160.73,160.66,160.7,37213.0,140.6125,140.6388,140.5775,140.6125,37213.0
2020-10-19 12:20:00,160.68,160.74,160.66,160.72,27117.0,140.595,140.6475,140.5775,140.63,27117.0
2020-10-19 12:25:00,160.72,160.81,160.7,160.81,37483.0,140.63,140.7088,140.6125,140.7088,37483.0
2020-10-19 12:30:00,160.8,160.95,160.8,160.89,180735.0,140.7,140.8313,140.7,140.7788,180735.0
2020-10-19 12:35:00,160.89,160.94,160.84,160.87,84784.0,140.7788,140.8225,140.735,140.7613,84784.0
2020-10-19 12:40:00,160.87,160.89,160.78,160.8,29585.0,140.7613,140.7788,140.6825,140.7,29585.0
2020-10-19 12:45:00,160.8,160.87,160.78,160.8,38659.0,140.7,140.7613,140.6825,140.7,38659.0
2020-10-19 12:50:00,160.81,160.9,160.8,160.87,16160.0,140.7088,140.7875,140.7,140.7613,16160.0
2020-10-19 12:55:00,160.88,160.89,160.83,160.87,17595.0,140.77,140.7788,140.7263,140.7613,17595.0
2020-10-19 13:00:00,160.88,160.91,160.84,160.91,27286.0,140.77,140.7963,140.735,140.7963,27286.0
2020-10-19 13:05:00,160.91,160.97,160.88,160.96,40121.0,140.7963,140.8488,140.77,140.84,40121.0
2020-10-19 13:10:00,160.96,160.98,160.83,160.85,89753.0,140.84,140.8575,140.7263,140.7438,89753.0
2020-10-19 13:15:00,160.86,160.88,160.82,160.86,38359.0,140.7525,140.77,140.7175,140.7525,38359.0
2020-10-19 13:20:00,160.85,160.95,160.83,160.92,106113.0,140.7438,140.8313,140.7263,140.805,106113.0
2020-10-19 13:25:00,160.92,160.95,160.86,160.87,33803.0,140.805,140.8313,140.7525,140.7613,33803.0
2020-10-19 13:30:00,160.88,160.95,160.85,160.89,106517.0,140.77,140.8313,140.7438,140.7788,106517.0
2020-10-19 13:35:00,160.9,160.9,160.84,160.87,25198.0,140.7875,140.7875,140.735,140.7613,25198.0
2020-10-19 13:40:00,160.88,160.88,160.82,160.84,15272.0,140.77,140.77,140.7175,140.735,15272.0
2020-10-19 13:45:00,160.83,160.88,160.76,160.77,89083.0,140.7263,140.77,140.665,140.6738,89083.0
2020-10-19 13:50:00,160.79,160.8,160.73,160.78,66645.0,140.6913,140.7,140.6388,140.6825,66645.0
2020-10-19 13:55:00,160.78,160.8,160.76,160.77,36051.0,140.6825,140.7,140.665,140.6738,36051.0
2020-10-19 14:00:00,160.76,160.79,160.76,160.78,21577.0,140.665,140.6913,140.665,140.6825,21577.0
2020-10-19 14:05:00,160.78,160.8,160.74,160.77,16649.0,140.6825,140.7,140.6475,140.6738,16649.0
2020-10-19 14:10:00,160.77,160.78,160.67,160.68,63230.0,140.6738,140.6825,140.5863,140.595,63230.0
2020-10-19 14:15:00,160.68,160.71,160.67,160.7,200024.0,140.595,140.6213,140.5863,140.6125,200024.0
2020-10-19 14:20:00,160.7,160.76,160.69,160.73,101151.0,140.6125,140.665,140.6038,140.6388,101151.0
2020-10-19 14:25:00,160.75,160.76,160.67,160.73,66749.0,140.6563,140.665,140.5863,140.6388,66749.0
2020-10-19 14:30:00,160.74,160.85,160.73,160.84,58764.0,140.6475,140.7438,140.6388,140.735,58764.0
2020-10-19 14:35:00,160.84,160.92,160.82,160.84,161152.0,140.735,140.805,140.7175,140.735,161152.0
2020-10-19 14:40:00,160.83,160.89,160.79,160.85,133160.0,140.7263,140.7788,140.6913,140.7438,133160.0
2020-10-19 14:45:00,160.85,160.94,160.83,160.85,74151.0,140.7438,140.8225,140.7263,140.7438,74151.0
2020-10-19 14:50:00,160.85,160.88,160.8,160.85,107746.0,140.7438,140.77,140.7,140.7438,107746.0
2020-10-19 14:55:00,160.86,160.87,160.78,160.82,398335.0,140.7525,140.7613,140.6825,140.7175,398335.0
2020-10-19 15:00:00,160.81,160.83,160.75,160.78,280314.0,140.7088,140.7263,140.6563,140.6825,280314.0
2020-10-19 15:05:00,160.77,160.86,160.77,160.84,68383.0,140.6738,140.7525,140.6738,140.735,68383.0
2020-10-19 15:10:00,160.83,160.85,160.66,160.72,403056.0,140.7263,140.7438,140.5775,140.63,403056.0
2020-10-19 15:15:00,160.72,160.77,160.71,160.76,60258.0,140.63,140.6738,140.6213,140.665,60258.0
2020-10-19 15:20:00,160.76,160.8,160.73,160.8,46798.0,140.665,140.7,140.6388,140.7,46798.0
2020-10-19 15:25:00,160.79,160.83,160.75,160.77,51549.0,140.6913,140.7263,140.6563,140.6738,51549.0
2020-10-19 15:30:00,160.77,160.84,160.75,160.83,47130.0,140.6738,140.735,140.6563,140.7263,47130.0
2020-10-19 15:35:00,160.84,160.84,160.75,160.77,43811.0,140.735,140.735,140.6563,140.6738,43811.0
2020-10-19 15:40:00,160.78,160.88,160.78,160.87,60914.0,140.6825,140.77,140.6825,140.7613,60914.0
2020-10-19 15:45:00,160.86,160.88,160.81,160.82,110590.0,140.7525,140.77,140.7088,140.7175,110590.0
2020-10-19 15:50:00,160.83,160.91,160.82,160.86,232316.0,140.7263,140.7963,140.7175,140.7525,232316.0
2020-10-19 15:55:00,160.86,160.92,160.75,160.76,339644.0,140.7525,140.805,140.6563,140.665,339644.0
2020-10-20 09:30:00,159.86,160.01,159.68,159.84,349772.0,139.8775,140.0088,139.72,139.86,349772.0
2020-10-20 09:35:00,159.82,159.91,159.7,159.74,142825.0,139.8425,139.9213,139.7375,139.7725,142825.0
2020-10-20 09:40:00,159.73,159.76,159.57,159.61,222217.0,139.7638,139.79,139.6238,139.6588,222217.0
2020-10-20 09:45:00,159.6,159.7,159.5,159.51,511878.0,139.65,139.7375,139.5625,139.5713,511878.0
2020-10-20 09:50:00,159.51,159.51,159.28,159.29,181547.0,139.5713,139.5713,139.37,139.3788,181547.0
2020-10-20 09:55:00,159.28,159.36,159.23,159.24,137991.0,139.37,139.44,139.3263,139.335,137991.0
2020-10-20 10:00:00,159.23,159.46,159.19,159.36,229020.0,139.3263,139.5275,139.2913,139.44,229020.0
2020-10-20 10:05:00,159.37,159.37,159.24,159.31,155109.0,139.4488,139.4488,139.335,139.3963,155109.0
2020-10-20 10:10:00,159.31,159.34,159.26,159.32,66435.0,139.3963,139.4225,139.3525,139.405,66435.0
2020-10-20 10:15:00,159.33,159.54,159.33,159.51,93675.0,139.4138,139.5975,139.4138,139.5713,93675.0
2020-10-20 10:20:00,159.5,159.59,159.48,159.53,88109.0,139.5625,139.6413,139.545,139.5888,88109.0
2020-10-20 10:25:00,159.52,159.62,159.46,159.59,134988.0,139.58,139.6675,139.5275,139.6413,134988.0
2020-10-20 10:30:00,159.59,159.6,159.5,159.58,187143.0,139.6413,139.65,139.5625,139.6325,187143.0
2020-10-20 10:35:00,159.58,159.59,159.53,159.56,161437.0,139.6325,139.6413,139.5888,139.615,161437.0
2020-10-20 10:40:00,159.55,159.7,159.5,159.63,106230.0,139.6063,139.7375,139.5625,139.6763,106230.0
2020-10-20 10:45:00,159.63,159.75,159.62,159.71,84543.0,139.6763,139.7813,139.6675,139.7463,84543.0
2020-10-20 10:50:00,159.72,159.72,159.54,159.54,30413.0,139.755,139.755,139.5975,139.5975,30413.0
2020-10-20 10:55:00,159.53,159.7,159.52,159.7,33789.0,139.5888,139.7375,139.58,139.7375,33789.0
2020-10-20 11:00:00,159.72,159.98,159.71,159.91,124181.0,139.755,139.9825,139.7463,139.9213,124181.0
2020-10-20 11:05:00,159.91,159.98,159.73,159.73,73958.0,139.9213,139.9825,139.7638,139.7638,73958.0
2020-10-20 11:10:00,159.73,159.81,159.71,159.76,123861.0,139.7638,139.8338,139.7463,139.79,123861.0
2020-10-20 11:15:00,159.77,159.79,159.66,159.68,25809.0,139.7988,139.8163,139.7025,139.72,25809.0
2020-10-20 11:20:00,159.69,159.78,159.67,159.71,23169.0,139.7288,139.8075,139.7113,139.7463,23169.0
2020-10-20 11:25:00,159.71,159.81,159.68,159.81,23059.0,139.7463,139.8338,139.72,139.8338,23059.0
2020-10-20 11:30:00,159.81,159.83,159.73,159.8,39858.0,139.8338,139.8513,139.7638,139.825,39858.0
2020-10-20 11:35:00,159.79,159.83,159.77,159.79,60134.0,139.8163,139.8513,139.7988,139.8163,60134.0
2020-10-20 11:40:00,159.8,159.8,159.74,159.77,28990.0,139.825,139.825,139.7725,139.7988,28990.0
2020-10-20 11:45:00,159.78,159.88,159.76,159.88,28454.0,139.8075,139.895,139.79,139.895,28454.0
2020-10-20 11:50:00,159.88,159.97,159.88,159.91,28273.0,139.895,139.9738,139.895,139.9213,28273.0
2020-10-20 11:55:00,159.9,159.92,159.83,159.88,37080.0,139.9125,139.93,139.8513,139.895,37080.0
2020-10-20 12:00:00,159.88,159.9,159.75,159.76,27098.0,139.895,139.9125,139.7813,139.79,27098.0
2020-10-20 12:05:00,159.77,159.79,159.73,159.75,27945.0,139.7988,139.8163,139.7638,139.7813,27945.0
2020-10-20 12:10:00,159.76,159.78,159.73,159.78,25577.0,139.79,139.8075,139.7638,139.8075,25577.0
2020-10-20 12:15:00,159.76,159.8,159.63,159.64,91550.0,139.79,139.825,139.6763,139.685,91550.0
2020-10-20 12:20:00,159.65,159.67,159.59,159.64,27045.0,139.6938,139.7113,139.6413,139.685,27045.0
2020-10-20 12:25:00,159.64,159.66,159.56,159.65,32495.0,139.685,139.7025,139.615,139.6938,32495.0
2020-10-20 12:30:00,159.65,159.66,159.09,159.12,942189.0,139.6938,139.7025,139.2038,139.23,942189.0
2020-10-20 12:35:00,159.12,159.55,159.11,159.5,248115.0,139.23,139.6063,139.2213,139.5625,248115.0
2020-10-20 12:40:00,159.51,159.53,159.43,159.49,106578.0,139.5713,139.5888,139.5013,139.5538,106578.0
2020-10-20 12:45:00,159.5,159.56,159.45,159.51,90048.0,139.5625,139.615,139.5188,139.5713,90048.0
2020-10-20 12:50:00,159.5,159.54,159.43,159.52,47150.0,139.5625,139.5975,139.5013,139.58,47150.0
2020-10-20 12:55:00,159.52,159.56,159.46,159.51,34303.0,139.58,139.615,139.5275,139.5713,34303.0
2020-10-20 13:00:00,159.51,159.53,159.42,159.44,66875.0,139.5713,139.5888,139.4925,139.51,66875.0
2020-10-20 13:05:00,159.43,159.49,159.38,159.47,11475.0,139.5013,139.5538,139.4575,139.5363,11475.0
2020-10-20 13:10:00,159.47,159.5,159.41,159.42,145165.0,139.5363,139.5625,139.4838,139.4925,145165.0
2020-10-20 13:15:00,159.43,159.58,159.41,159.49,145628.0,139.5013,139.6325,139.4838,139.5538,145628.0
2020-10-20 13:20:00,159.5,159.5,159.31,159.32,61812.0,139.5625,139.5625,139.3963,139.405,61812.0
2020-10-20 13:25:00,159.32,159.33,159.23,159.28,61544.0,139.405,139.4138,139.3263,139.37,61544.0
2020-10-20 13:30:00,159.27,159.29,159.23,159.27,63733.0,139.3613,139.3788,139.3263,139.3613,63733.0
2020-10-20 13:35:00,159.28,159.31,159.23,159.29,35032.0,139.37,139.3963,139.3263,139.3788,35032.0
2020-10-20 13:40:00,159.29,159.29,159.22,159.22,38852.0,139.3788,139.3788,139.3175,139.3175,38852.0
2020-10-20 13:45:00,159.23,159.28,159.2,159.27,55854.0,139.3263,139.37,139.3,139.3613,55854.0
2020-10-20 13:50:00,159.28,159.32,159.24,159.29,74026.0,139.37,139.405,139.335,139.3788,74026.0
2020-10-20 13:55:00,159.29,159.39,159.28,159.37,74853.0,139.3788,139.4663,139.37,139.4488,74853.0
2020-10-20 14:00:00,159.38,159.4,159.18,159.29,270001.0,139.4575,139.475,139.2825,139.3788,270001.0
2020-10-20 14:05:00,159.28,159.41,159.26,159.34,53464.0,139.37,139.4838,139.3525,139.4225,53464.0
2020-10-20 14:10:00,159.34,159.35,159.27,159.28,28063.0,139.4225,139.4313,139.3613,139.37,28063.0
2020-10-20 14:15:00,159.28,159.28,159.18,159.22,32306.0,139.37,139.37,139.2825,139.3175,32306.0
2020-10-20 14:20:00,159.22,159.26,159.18,159.21,31724.0,139.3175,139.3525,139.2825,139.3088,31724.0
2020-10-20 14:25:00,159.2,159.25,159.15,159.22,103190.0,139.3,139.3438,139.2563,139.3175,103190.0
2020-10-20 14:30:00,159.24,159.25,159.17,159.17,97770.0,139.335,139.3438,139.2738,139.2738,97770.0
2020-10-20 14:35:00,159.17,159.22,159.08,159.09,119684.0,139.2738,139.3175,139.195,139.2038,119684.0
2020-10-20 14:40:00,159.09,159.11,159.0,159.07,60604.0,139.2038,139.2213,139.125,139.1863,60604.0
2020-10-20 14:45:00,159.05,159.11,159.03,159.1,36043.0,139.1688,139.2213,139.1513,139.2125,36043.0
2020-10-20 14:50:00,159.1,159.14,159.06,159.13,50974.0,139.2125,139.2475,139.1775,139.2388,50974.0
2020-10-20 14:55:00,159.13,159.21,159.07,159.14,159652.0,139.2388,139.3088,139.1863,139.2475,159652.0
2020-10-20 15:00:00,159.14,159.17,158.99,159.06,150873.0,139.2475,139.2738,139.1163,139.1775,150873.0
2020-10-20 15:05:00,159.06,159.28,159.05,159.23,100804.0,139.1775,139.37,139.1688,139.3263,100804.0
2020-10-20 15:10:00,159.23,159.38,159.21,159.24,213372.0,139.3263,139.4575,139.3088,139.335,213372.0
2020-10-20 15:15:00,159.25,159.31,159.15,159.22,156572.0,139.3438,139.3963,139.2563,139.3175,156572.0
2020-10-20 15:20:00,159.23,159.28,159.19,159.2,65132.0,139.3263,139.37,139.2913,139.3,65132.0
2020-10-20 15:25:00,159.21,159.21,159.13,159.14,69442.0,139.3088,139.3088,139.2388,139.2475,69442.0
2020-10-20 15:30:00,159.15,159.16,159.01,159.02,90715.0,139.2563,139.265,139.1338,139.1425,90715.0
2020-10-20 15:35:00,159.03,159.08,159.01,159.01,88389.0,139.1513,139.195,139.1338,139.1338,88389.0
2020-10-20 15:40:00,159.01,159.05,158.95,158.99,142520.0,139.1338,139.1688,139.0813,139.1163,142520.0
2020-10-20 15:45:00,158.98,159.13,158.98,159.13,86939.0,139.1075,139.2388,139.1075,139.2388,86939.0
2020-10-20 15:50:00,159.12,159.27,159.1,159.2,501249.0,139.23,139.3613,139.2125,139.3,501249.0
2020-10-20 15:55:00,159.2,159.3,159.17,159.3,423291.0,139.3,139.3875,139.2738,139.3875,423291.0
2020-10-21 09:30:00,158.8,158.83,158.62,158.63,133136.0,138.95,138.9763,138.7925,138.8013,133136.0
2020-10-21 09:35:00,158.63,158.66,158.48,158.5,114365.0,138.8013,138.8275,138.67,138.6875,114365.0
2020-10-21 09:40:00,158.49,158.55,158.37,158.55,229868.0,138.6788,138.7313,138.5738,138.7313,229868.0
2020-10-21 09:45:00,158.54,158.63,158.44,158.61,123680.0,138.7225,138.8013,138.635,138.7838,123680.0
2020-10-21 09:50:00,158.61,158.64,158.56,158.58,110424.0,138.7838,138.81,138.74,138.7575,110424.0
2020-10-21 09:55:00,158.59,158.65,158.41,158.48,126610.0,138.7663,138.8188,138.6088,138.67,126610.0
2020-10-21 10:00:00,158.48,158.64,158.46,158.61,58670.0,138.67,138.81,138.6525,138.7838,58670.0
2020-10-21 10:05:00,158.59,158.62,158.49,158.53,79853.0,138.7663,138.7925,138.6788,138.7138,79853.0
2020-10-21 10:10:00,158.53,158.68,158.52,158.63,36514.0,138.7138,138.845,138.705,138.8013,36514.0
2020-10-21 10:15:00,158.62,158.7,158.62,158.65,47068.0,138.7925,138.8625,138.7925,138.8188,47068.0
2020-10-21 10:20:00,158.64,158.8,158.56,158.8,124276.0,138.81,138.95,138.74,138.95,124276.0
2020-10-21 10:25:00,158.79,158.84,158.71,158.74,139722.0,138.9413,138.985,138.8713,138.8975,139722.0
2020-10-21 10:30:00,158.74,158.89,158.69,158.89,104382.0,138.8975,139.0288,138.8538,139.0288,104382.0
2020-10-21 10:35:00,158.88,158.93,158.82,158.9,45835.0,139.02,139.0638,138.9675,139.0375,45835.0
2020-10-21 10:40:00,158.89,158.96,158.85,158.93,121275.0,139.0288,139.09,138.9938,139.0638,121275.0
2020-10-21 10:45:00,158.93,159.01,158.9,159.01,77303.0,139.0638,139.1338,139.0375,139.1338,77303.0
2020-10-21 10:50:00,159.0,159.03,158.96,159.02,152113.0,139.125,139.1513,139.09,139.1425,152113.0
2020-10-21 10:55:00,159.02,159.1,158.99,159.04,101439.0,139.1425,139.2125,139.1163,139.16,101439.0
2020-10-21 11:00:00,159.02,159.06,158.96,159.02,55930.0,139.1425,139.1775,139.09,139.1425,55930.0
2020-10-21 11:05:00,159.02,159.37,159.0,159.24,126818.0,139.1425,139.4488,139.125,139.335,126818.0
2020-10-21 11:10:00,159.23,159.33,159.19,159.25,51987.0,139.3263,139.4138,139.2913,139.3438,51987.0
2020-10-21 11:15:00,159.24,159.25,159.11,159.18,106187.0,139.335,139.3438,139.2213,139.2825,106187.0
2020-10-21 11:20:00,159.17,159.2,159.09,159.11,44649.0,139.2738,139.3,139.2038,139.2213,44649.0
2020-10-21 11:25:00,159.12,159.16,158.97,159.02,214695.0,139.23,139.265,139.0988,139.1425,214695.0
2020-10-21 11:30:00,159.01,159.05,158.92,158.98,97679.0,139.1338,139.1688,139.055,139.1075,97679.0
2020-10-21 11:35:00,158.98,158.98,158.89,158.89,50857.0,139.1075,139.1075,139.0288,139.0288,50857.0
2020-10-21 11:40:00,158.9,158.93,158.89,158.91,47062.0,139.0375,139.0638,139.0288,139.0463,47062.0
2020-10-21 11:45:00,158.92,159.03,158.91,158.99,104248.0,139.055,139.1513,139.0463,139.1163,104248.0
2020-10-21 11:50:00,159.0,159.07,158.99,159.07,1773358.0,139.125,139.1863,139.1163,139.1863,1773358.0
2020-10-21 11:55:00,159.07,159.16,159.03,159.06,106635.0,139.1863,139.265,139.1513,139.1775,106635.0
2020-10-21 12:00:00,159.06,159.1,159.02,159.08,37389.0,139.1775,139.2125,139.1425,139.195,37389.0
2020-10-21 12:05:00,159.08,159.11,159.0,159.05,49098.0,139.195,139.2213,139.125,139.1688,49098.0
2020-10-21 12:10:00,159.04,159.1,159.01,159.08,60908.0,139.16,139.2125,139.1338,139.195,60908.0
2020-10-21 12:15:00,159.07,159.13,159.0,159.06,93455.0,139.1863,139.2388,139.125,139.1775,93455.0
2020-10-21 12:20:00,159.06,159.09,158.78,158.93,149786.0,139.1775,139.2038,138.9325,139.0638,149786.0
2020-10-21 12:25:00,158.91,158.93,158.83,158.87,36499.0,139.0463,139.0638,138.9763,139.0113,36499.0
2020-10-21 12:30:00,158.86,158.94,158.84,158.93,49034.0,139.0025,139.0725,138.985,139.0638,49034.0
2020-10-21 12:35:00,158.95,159.03,158.88,158.98,113602.0,139.0813,139.1513,139.02,139.1075,113602.0
2020-10-21 12:40:00,158.98,159.01,158.93,158.96,46731.0,139.1075,139.1338,139.0638,139.09,46731.0
2020-10-21 12:45:00,158.96,159.1,158.93,159.07,54183.0,139.09,139.2125,139.0638,139.1863,54183.0
2020-10-21 12:50:00,159.08,159.11,159.02,159.08,34944.0,139.195,139.2213,139.1425,139.195,34944.0
2020-10-21 12:55:00,159.07,159.09,159.02,159.06,104488.0,139.1863,139.2038,139.1425,139.1775,104488.0
2020-10-21 13:00:00,159.06,159.22,159.06,159.12,91219.0,139.1775,139.3175,139.1775,139.23,91219.0
2020-10-21 13:05:00,159.14,159.22,159.12,159.13,73703.0,139.2475,139.3175,139.23,139.2388,73703.0
2020-10-21 13:10:00,159.13,159.26,159.13,159.18,51192.0,139.2388,139.3525,139.2388,139.2825,51192.0
2020-10-21 13:15:00,159.18,159.24,159.14,159.24,121249.0,139.2825,139.335,139.2475,139.335,121249.0
2020-10-21 13:20:00,159.24,159.32,159.22,159.27,65907.0,139.335,139.405,139.3175,139.3613,65907.0
2020-10-21 13:25:00,159.28,159.35,159.28,159.3,95799.0,139.37,139.4313,139.37,139.3875,95799.0
2020-10-21 13:30:00,159.29,159.29,159.12,159.13,217047.0,139.3788,139.3788,139.23,139.2388,217047.0
2020-10-21 13:35:00,159.14,159.28,159.14,159.26,42355.0,139.2475,139.37,139.2475,139.3525,42355.0
2020-10-21 13:40:00,159.26,159.26,159.18,159.2,27554.0,139.3525,139.3525,139.2825,139.3,27554.0
2020-10-21 13:45:00,159.19,159.2,159.01,159.05,301291.0,139.2913,139.3,139.1338,139.1688,301291.0
2020-10-21 13:50:00,159.05,159.12,159.04,159.08,173479.0,139.1688,139.23,139.16,139.195,173479.0
2020-10-21 13:55:00,159.09,159.17,159.07,159.13,29192.0,139.2038,139.2738,139.1863,139.2388,29192.0
2020-10-21 14:00:00,159.12,159.14,159.03,159.06,88453.0,139.23,139.2475,139.1513,139.1775,88453.0
2020-10-21 14:05:00,159.07,159.07,158.99,159.03,59631.0,139.1863,139.1863,139.1163,139.1513,59631.0
2020-10-21 14:10:00,159.03,159.06,159.01,159.03,25169.0,139.1513,139.1775,139.1338,139.1513,25169.0
2020-10-21 14:15:00,159.03,159.08,159.0,159.05,38431.0,139.1513,139.195,139.125,139.1688,38431.0
2020-10-21 14:20:00,159.04,159.1,159.01,159.09,46107.0,139.16,139.2125,139.1338,139.2038,46107.0
2020-10-21 14:25:00,159.09,159.12,158.98,159.03,53953.0,139.2038,139.23,139.1075,139.1513,53953.0
2020-10-21 14:30:00,159.04,159.05,158.89,158.92,51246.0,139.16,139.1688,139.0288,139.055,51246.0
2020-10-21 14:35:00,158.93,158.93,158.85,158.88,51039.0,139.0638,139.0638,138.9938,139.02,51039.0
2020-10-21 14:40:00,158.87,158.94,158.83,158.89,33608.0,139.0113,139.0725,138.9763,139.0288,33608.0
2020-10-21 14:45:00,158.9,158.94,158.87,158.91,48757.0,139.0375,139.0725,139.0113,139.0463,48757.0
2020-10-21 14:50:00,158.9,158.93,158.75,158.76,93318.0,139.0375,139.0638,138.9063,138.915,93318.0
2020-10-21 14:55:00,158.76,158.76,158.48,158.49,276602.0,138.915,138.915,138.67,138.6788,276602.0
2020-10-21 15:00:00,158.52,158.73,158.51,158.71,146039.0,138.705,138.8888,138.6963,138.8713,146039.0
2020-10-21 15:05:00,158.71,158.75,158.62,158.66,113011.0,138.8713,138.9063,138.7925,138.8275,113011.0
2020-10-21 15:10:00,158.65,158.68,158.62,158.68,38763.0,138.8188,138.845,138.7925,138.845,38763.0
2020-10-21 15:15:00,158.68,158.69,158.62,158.62,27281.0,138.845,138.8538,138.7925,138.7925,27281.0
2020-10-21 15:20:00,158.62,158.64,158.58,158.59,39518.0,138.7925,138.81,138.7575,138.7663,39518.0
2020-10-21 15:25:00,158.6,158.6,158.51,158.55,52272.0,138.775,138.775,138.6963,138.7313,52272.0
2020-10-21 15:30:00,158.56,158.6,158.48,158.56,92210.0,138.74,138.775,138.67,138.74,92210.0
2020-10-21 15:35:00,158.56,158.6,158.51,158.58,62850.0,138.74,138.775,138.6963,138.7575,62850.0
2020-10-21 15:40:00,158.59,158.64,158.55,158.64,210524.0,138.7663,138.81,138.7313,138.81,210524.0
2020-10-21 15:45:00,158.64,158.69,158.6,158.68,99887.0,138.81,138.8538,138.775,138.845,99887.0
2020-10-21 15:50:00,158.68,158.75,158.64,158.75,140550.0,138.845,138.9063,138.81,138.9063,140550.0
2020-10-21 15:55:00,158.75,158.82,158.69,158.69,458428.0,138.9063,138.9675,138.8538,138.8538,458428.0
2020-10-22 09:30:00,158.29,158.34,158.05,158.05,137950.0,138.5038,138.5475,138.2938,138.2938,137950.0
2020-10-22 09:35:00,158.07,158.15,157.92,158.07,291175.0,138.3113,138.3813,138.18,138.3113,291175.0
2020-10-22 09:40:00,158.05,158.14,158.01,158.06,110322.0,138.2938,138.3725,138.2588,138.3025,110322.0
2020-10-22 09:45:00,158.06,158.34,158.04,158.34,121684.0,138.3025,138.5475,138.285,138.5475,121684.0
2020-10-22 09:50:00,158.33,158.41,158.24,158.38,81639.0,138.5388,138.6088,138.46,138.5825,81639.0
2020-10-22 09:55:00,158.38,158.4,158.23,158.28,34638.0,138.5825,138.6,138.4513,138.495,34638.0
2020-10-22 10:00:00,158.28,158.3,158.19,158.26,62698.0,138.495,138.5125,138.4163,138.4775,62698.0
2020-10-22 10:05:00,158.26,158.37,158.19,158.34,41793.0,138.4775,138.5738,138.4163,138.5475,41793.0
2020-10-22 10:10:00,158.33,158.33,158.19,158.22,48499.0,138.5388,138.5388,138.4163,138.4425,48499.0
2020-10-22 10:15:00,158.21,158.28,158.16,158.21,90593.0,138.4338,138.495,138.39,138.4338,90593.0
2020-10-22 10:20:00,158.21,158.36,158.21,158.35,44844.0,138.4338,138.565,138.4338,138.5563,44844.0
2020-10-22 10:25:00,158.35,158.52,158.32,158.49,84184.0,138.5563,138.705,138.53,138.6788,84184.0
2020-10-22 10:30:00,158.49,158.52,158.25,158.5,94979.0,138.6788,138.705,138.4688,138.6875,94979.0
2020-10-22 10:35:00,158.45,158.5,158.24,158.4,65211.0,138.6438,138.6875,138.46,138.6,65211.0
2020-10-22 10:40:00,158.41,158.5,158.41,158.49,57909.0,138.6088,138.6875,138.6088,138.6788,57909.0
2020-10-22 10:45:00,158.46,158.53,158.4,158.51,27014.0,138.6525,138.7138,138.6,138.6963,27014.0
2020-10-22 10:50:00,158.5,158.63,158.11,158.16,264479.0,138.6875,138.8013,138.3463,138.39,264479.0
2020-10-22 10:55:00,158.16,158.19,157.91,157.95,65800.0,138.39,138.4163,138.1713,138.2063,65800.0
2020-10-22 11:00:00,157.95,157.95,157.73,157.79,135132.0,138.2063,138.2063,138.0138,138.0663,135132.0
2020-10-22 11:05:00,157.79,157.88,157.76,157.79,56632.0,138.0663,138.145,138.04,138.0663,56632.0
2020-10-22 11:10:00,157.79,157.79,157.42,157.42,182650.0,138.0663,138.0663,137.7425,137.7425,182650.0
2020-10-22 11:15:00,157.4,157.64,157.39,157.53,166816.0,137.725,137.935,137.7163,137.8388,166816.0
2020-10-22 11:20:00,157.54,157.58,157.29,157.33,131598.0,137.8475,137.8825,137.6288,137.6638,131598.0
2020-10-22 11:25:00,157.34,157.75,157.34,157.72,1787785.0,137.6725,138.0313,137.6725,138.005,1787785.0
2020-10-22 11:30:00,157.72,157.72,157.61,157.69,95314.0,138.005,138.005,137.9088,137.9788,95314.0
2020-10-22 11:35:00,157.68,157.83,157.66,157.71,78348.0,137.97,138.1013,137.9525,137.9963,78348.0
2020-10-22 11:40:00,157.71,157.72,157.62,157.63,58527.0,137.9963,138.005,137.9175,137.9263,58527.0
2020-10-22 11:45:00,157.62,157.65,157.45,157.53,94293.0,137.9175,137.9438,137.7688,137.8388,94293.0
2020-10-22 11:50:00,157.51,157.69,157.48,157.69,152908.0,137.8213,137.9788,137.795,137.9788,152908.0
2020-10-22 11:55:00,157.69,157.72,157.66,157.68,44888.0,137.9788,138.005,137.9525,137.97,44888.0
2020-10-22 12:00:00,157.67,157.92,157.65,157.91,155535.0,137.9613,138.18,137.9438,138.1713,155535.0
2020-10-22 12:05:00,157.91,157.97,157.8,157.81,93102.0,138.1713,138.2238,138.075,138.0838,93102.0
2020-10-22 12:10:00,157.81,157.86,157.74,157.78,33722.0,138.0838,138.1275,138.0225,138.0575,33722.0
2020-10-22 12:15:00,157.78,157.89,157.74,157.89,65587.0,138.0575,138.1538,138.0225,138.1538,65587.0
2020-10-22 12:20:00,157.88,157.88,157.76,157.83,69007.0,138.145,138.145,138.04,138.1013,69007.0
2020-10-22 12:25:00,157.83,157.96,157.78,157.78,112622.0,138.1013,138.215,138.0575,138.0575,112622.0
2020-10-22 12:30:00,157.78,157.85,157.66,157.69,51832.0,138.0575,138.1188,137.9525,137.9788,51832.0
2020-10-22 12:35:00,157.69,157.73,157.63,157.64,78543.0,137.9788,138.0138,137.9263,137.935,78543.0
2020-10-22 12:40:00,157.64,157.69,157.58,157.61,245497.0,137.935,137.9788,137.8825,137.9088,245497.0
2020-10-22 12:45:00,157.62,157.67,157.48,157.5,487017.0,137.9175,137.9613,137.795,137.8125,487017.0
2020-10-22 12:50:00,157.47,157.58,157.43,157.52,125446.0,137.7863,137.8825,137.7513,137.83,125446.0
2020-10-22 12:55:00,157.52,157.55,157.47,157.53,46311.0,137.83,137.8563,137.7863,137.8388,46311.0
2020-10-22 13:00:00,157.52,157.64,157.52,157.6,70079.0,137.83,137.935,137.83,137.9,70079.0
2020-10-22 13:05:00,157.6,157.63,157.48,157.48,74460.0,137.9,137.9263,137.795,137.795,74460.0
2020-10-22 13:10:00,157.5,157.57,157.41,157.47,49409.0,137.8125,137.8738,137.7338,137.7863,49409.0
2020-10-22 13:15:00,157.47,157.63,157.46,157.63,59135.0,137.7863,137.9263,137.7775,137.9263,59135.0
2020-10-22 13:20:00,157.63,157.65,157.58,157.63,69408.0,137.9263,137.9438,137.8825,137.9263,69408.0
2020-10-22 13:25:00,157.6,157.65,157.57,157.6,60618.0,137.9,137.9438,137.8738,137.9,60618.0
2020-10-22 13:30:00,157.61,157.65,157.6,157.63,46658.0,137.9088,137.9438,137.9,137.9263,46658.0
2020-10-22 13:35:00,157.63,157.73,157.62,157.71,33608.0,137.9263,138.0138,137.9175,137.9963,33608.0
2020-10-22 13:40:00,157.71,157.78,157.68,157.74,71414.0,137.9963,138.0575,137.97,138.0225,71414.0
2020-10-22 13:45:00,157.73,157.79,157.7,157.79,39342.0,138.0138,138.0663,137.9875,138.0663,39342.0
2020-10-22 13:50:00,157.79,157.79,157.62,157.66,94707.0,138.0663,138.0663,137.9175,137.9525,94707.0
2020-10-22 13:55:00,157.66,157.68,157.63,157.66,68854.0,137.9525,137.97,137.9263,137.9525,68854.0
2020-10-22 14:00:00,157.66,157.69,157.61,157.69,69090.0,137.9525,137.9788,137.9088,137.9788,69090.0
2020-10-22 14:05:00,157.69,157.77,157.68,157.76,67930.0,137.9788,138.0488,137.97,138.04,67930.0
2020-10-22 14:10:00,157.75,157.83,157.75,157.78,76068.0,138.0313,138.1013,138.0313,138.0575,76068.0
2020-10-22 14:15:00,157.78,157.79,157.7,157.73,115741.0,138.0575,138.0663,137.9875,138.0138,115741.0
2020-10-22 14:20:00,157.73,157.76,157.66,157.66,38421.0,138.0138,138.04,137.9525,137.9525,38421.0
2020-10-22 14:25:00,157.67,157.71,157.5,157.53,108868.0,137.9613,137.9963,137.8125,137.8388,108868.0
2020-10-22 14:30:00,157.53,157.75,157.5,157.71,97306.0,137.8388,138.0313,137.8125,137.9963,97306.0
2020-10-22 14:35:00,157.7,157.81,157.68,157.79,38817.0,137.9875,138.0838,137.97,138.0663,38817.0
2020-10-22 14:40:00,157.77,157.81,157.72,157.76,202761.0,138.0488,138.0838,138.005,138.04,202761.0
2020-10-22 14:45:00,157.77,157.77,157.68,157.71,48609.0,138.0488,138.0488,137.97,137.9963,48609.0
2020-10-22 14:50:00,157.7,157.71,157.6,157.62,63751.0,137.9875,137.9963,137.9,137.9175,63751.0
2020-10-22 14:55:00,157.61,157.64,157.5,157.58,258968.0,137.9088,137.935,137.8125,137.8825,258968.0
2020-10-22 15:00:00,157.59,157.63,157.52,157.54,90124.0,137.8913,137.9263,137.83,137.8475,90124.0
2020-10-22 15:05:00,157.53,157.58,157.47,157.5,54048.0,137.8388,137.8825,137.7863,137.8125,54048.0
2020-10-22 15:10:00,157.51,157.55,157.44,157.44,61410.0,137.8213,137.8563,137.76,137.76,61410.0
2020-10-22 15:15:00,157.45,157.47,157.35,157.35,80776.0,137.7688,137.7863,137.6813,137.6813,80776.0
2020-10-22 15:20:00,157.35,157.4,157.35,157.4,73494.0,137.6813,137.725,137.6813,137.725,73494.0
2020-10-22 15:25:00,157.4,157.4,157.31,157.31,114805.0,137.725,137.725,137.6463,137.6463,114805.0
2020-10-22 15:30:00,157.31,157.34,157.15,157.15,120827.0,137.6463,137.6725,137.5063,137.5063,120827.0
2020-10-22 15:35:00,157.15,157.21,157.15,157.18,185745.0,137.5063,137.5588,137.5063,137.5325,185745.0
2020-10-22 15:40:00,157.18,157.27,157.17,157.24,103711.0,137.5325,137.6113,137.5238,137.585,103711.0
2020-10-22 15:45:00,157.24,157.29,157.19,157.21,134201.0,137.585,137.6288,137.5413,137.5588,134201.0
2020-10-22 15:50:00,157.21,157.21,157.11,157.18,247368.0,137.5588,137.5588,137.4713,137.5325,247368.0
2020-10-22 15:55:00,157.17,157.22,156.97,157.0,463650.0,137.5238,137.5675,137.3488,137.375,463650.0
2020-10-23 09:30:00,156.81,156.99,156.75,156.97,148159.0,137.2088,137.3663,137.1563,137.3488,148159.0
2020-10-23 09:35:00,156.97,157.02,156.93,157.01,147836.0,137.3488,137.3925,137.3138,137.3838,147836.0
2020-10-23 09:40:00,157.01,157.09,156.99,157.06,148890.0,137.3838,137.4538,137.3663,137.4275,148890.0
2020-10-23 09:45:00,157.06,157.2,156.99,157.12,418396.0,137.4275,137.55,137.3663,137.48,418396.0
2020-10-23 09:50:00,157.13,157.14,156.99,157.0,316794.0,137.4888,137.4975,137.3663,137.375,316794.0
2020-10-23 09:55:00,157.01,157.18,156.99,157.18,89732.0,137.3838,137.5325,137.3663,137.5325,89732.0
2020-10-23 10:00:00,157.18,157.22,157.11,157.18,62052.0,137.5325,137.5675,137.4713,137.5325,62052.0
2020-10-23 10:05:00,157.2,157.26,157.17,157.21,70825.0,137.55,137.6025,137.5238,137.5588,70825.0
2020-10-23 10:10:00,157.2,157.36,157.2,157.36,109965.0,137.55,137.69,137.55,137.69,109965.0
2020-10-23 10:15:00,157.37,157.56,157.37,157.47,186902.0,137.6988,137.865,137.6988,137.7863,186902.0
2020-10-23 10:20:00,157.46,157.5,157.36,157.45,105087.0,137.7775,137.8125,137.69,137.7688,105087.0
2020-10-23 10:25:00,157.45,157.49,157.38,157.48,88719.0,137.7688,137.8038,137.7075,137.795,88719.0
2020-10-23 10:30:00,157.46,157.55,157.46,157.54,32995.0,137.7775,137.8563,137.7775,137.8475,32995.0
2020-10-23 10:35:00,157.53,157.56,157.38,157.43,103074.0,137.8388,137.865,137.7075,137.7513,103074.0
2020-10-23 10:40:00,157.43,157.45,157.36,157.39,40327.0,137.7513,137.7688,137.69,137.7163,40327.0
2020-10-23 10:45:00,157.38,157.38,157.24,157.32,97126.0,137.7075,137.7075,137.585,137.655,97126.0
2020-10-23 10:50:00,157.32,157.36,157.27,157.28,29671.0,137.655,137.69,137.6113,137.62,29671.0
2020-10-23 10:55:00,157.29,157.3,157.25,157.27,54562.0,137.6288,137.6375,137.5938,137.6113,54562.0
2020-10-23 11:00:00,157.28,157.37,157.25,157.33,48020.0,137.62,137.6988,137.5938,137.6638,48020.0
2020-10-23 11:05:00,157.33,157.38,157.29,157.37,27290.0,137.6638,137.7075,137.6288,137.6988,27290.0
2020-10-23 11:10:00,157.37,157.41,157.25,157.26,28488.0,137.6988,137.7338,137.5938,137.6025,28488.0
2020-10-23 11:15:00,157.25,157.34,157.12,157.31,100323.0,137.5938,137.6725,137.48,137.6463,100323.0
2020-10-23 11:20:00,157.34,157.41,157.32,157.34,43721.0,137.6725,137.7338,137.655,137.6725,43721.0
2020-10-23 11:25:00,157.36,157.41,157.34,157.38,18385.0,137.69,137.7338,137.6725,137.7075,18385.0
2020-10-23 11:30:00,157.41,157.43,157.35,157.36,36258.0,137.7338,137.7513,137.6813,137.69,36258.0
2020-10-23 11:35:00,157.36,157.4,157.32,157.32,171663.0,137.69,137.725,137.655,137.655,171663.0
2020-10-23 11:40:00,157.33,157.46,157.28,157.46,40290.0,137.6638,137.7775,137.62,137.7775,40290.0
2020-10-23 11:45:00,157.47,157.59,157.45,157.55,50214.0,137.7863,137.8913,137.7688,137.8563,50214.0
2020-10-23 11:50:00,157.55,157.59,157.54,157.57,17820.0,137.8563,137.8913,137.8475,137.8738,17820.0
2020-10-23 11:55:00,157.57,157.64,157.52,157.64,59619.0,137.8738,137.935,137.83,137.935,59619.0
2020-10-23 12:00:00,157.65,157.7,157.55,157.58,182730.0,137.9438,137.9875,137.8563,137.8825,182730.0
2020-10-23 12:05:00,157.56,157.62,157.51,157.61,44077.0,137.865,137.9175,137.8213,137.9088,44077.0
2020-10-23 12:10:00,157.61,157.65,157.6,157.64,29879.0,137.9088,137.9438,137.9,137.935,29879.0
2020-10-23 12:15:00,157.62,157.8,157.6,157.78,143421.0,137.9175,138.075,137.9,138.0575,143421.0
2020-10-23 12:20:00,157.77,157.92,157.77,157.91,124828.0,138.0488,138.18,138.0488,138.1713,124828.0
2020-10-23 12:25:00,157.91,157.92,157.77,157.79,64576.0,138.1713,138.18,138.0488,138.0663,64576.0
2020-10-23 12:30:00,157.79,157.9,157.79,157.88,33875.0,138.0663,138.1625,138.0663,138.145,33875.0
2020-10-23 12:35:00,157.88,157.96,157.85,157.88,80308.0,138.145,138.215,138.1188,138.145,80308.0
2020-10-23 12:40:00,157.87,158.02,157.86,158.01,38123.0,138.1363,138.2675,138.1275,138.2588,38123.0
2020-10-23 12:45:00,158.0,158.08,157.99,158.08,60471.0,138.25,138.32,138.2413,138.32,60471.0
2020-10-23 12:50:00,158.07,158.2,158.04,158.17,74502.0,138.3113,138.425,138.285,138.3988,74502.0
2020-10-23 12:55:00,158.16,158.21,158.12,158.13,85452.0,138.39,138.4338,138.355,138.3638,85452.0
2020-10-23 13:00:00,158.13,158.16,157.95,157.96,25784.0,138.3638,138.39,138.2063,138.215,25784.0
2020-10-23 13:05:00,157.96,157.98,157.93,157.95,45621.0,138.215,138.2325,138.1888,138.2063,45621.0
2020-10-23 13:10:00,157.96,158.0,157.9,158.0,31940.0,138.215,138.25,138.1625,138.25,31940.0
2020-10-23 13:15:00,158.0,158.0,157.81,157.85,57836.0,138.25,138.25,138.0838,138.1188,57836.0
2020-10-23 13:20:00,157.87,157.88,157.83,157.86,62472.0,138.1363,138.145,138.1013,138.1275,62472.0
2020-10-23 13:25:00,157.85,157.87,157.79,157.84,69055.0,138.1188,138.1363,138.0663,138.11,69055.0
2020-10-23 13:30:00,157.84,157.85,157.81,157.82,7880.0,138.11,138.1188,138.0838,138.0925,7880.0
2020-10-23 13:35:00,157.82,157.83,157.76,157.8,20958.0,138.0925,138.1013,138.04,138.075,20958.0
2020-10-23 13:40:00,157.8,157.89,157.79,157.86,21003.0,138.075,138.1538,138.0663,138.1275,21003.0
2020-10-23 13:45:00,157.86,157.86,157.75,157.77,24360.0,138.1275,138.1275,138.0313,138.0488,24360.0
2020-10-23 13:50:00,157.77,157.88,157.76,157.86,18194.0,138.0488,138.145,138.04,138.1275,18194.0
2020-10-23 13:55:00,157.85,157.85,157.8,157.8,11092.0,138.1188,138.1188,138.075,138.075,11092.0
2020-10-23 14:00:00,157.79,157.85,157.78,157.82,23870.0,138.0663,138.1188,138.0575,138.0925,23870.0
2020-10-23 14:05:00,157.81,157.93,157.8,157.92,34710.0,138.0838,138.1888,138.075,138.18,34710.0
2020-10-23 14:10:00,157.91,157.93,157.89,157.91,23802.0,138.1713,138.1888,138.1538,138.1713,23802.0
2020-10-23 14:15:00,157.92,157.92,157.86,157.9,18129.0,138.18,138.18,138.1275,138.1625,18129.0
2020-10-23 14:20:00,157.9,157.92,157.83,157.83,44370.0,138.1625,138.18,138.1013,138.1013,44370.0
2020-10-23 14:25:00,157.83,157.93,157.83,157.92,33236.0,138.1013,138.1888,138.1013,138.18,33236.0
2020-10-23 14:30:00,157.91,157.94,157.87,157.91,20499.0,138.1713,138.1975,138.1363,138.1713,20499.0
2020-10-23 14:35:00,157.91,157.92,157.88,157.89,22873.0,138.1713,138.18,138.145,138.1538,22873.0
2020-10-23 14:40:00,157.89,158.0,157.89,157.98,42273.0,138.1538,138.25,138.1538,138.2325,42273.0
2020-10-23 14:45:00,157.99,157.99,157.91,157.92,40398.0,138.2413,138.2413,138.1713,138.18,40398.0
2020-10-23 14:50:00,157.91,157.92,157.89,157.91,45954.0,138.1713,138.18,138.1538,138.1713,45954.0
2020-10-23 14:55:00,157.91,157.97,157.89,157.95,62474.0,138.1713,138.2238,138.1538,138.2063,62474.0
2020-10-23 15:00:00,157.95,158.03,157.91,157.93,100278.0,138.2063,138.2763,138.1713,138.1888,100278.0
2020-10-23 15:05:00,157.93,157.93,157.85,157.88,39928.0,138.1888,138.1888,138.1188,138.145,39928.0
2020-10-23 15:10:00,157.88,157.93,157.85,157.88,71060.0,138.145,138.1888,138.1188,138.145,71060.0
2020-10-23 15:15:00,157.89,157.93,157.86,157.91,134391.0,138.1538,138.1888,138.1275,138.1713,134391.0
2020-10-23 15:20:00,157.91,158.02,157.89,158.02,32454.0,138.1713,138.2675,138.1538,138.2675,32454.0
2020-10-23 15:25:00,158.02,158.08,158.0,158.07,30996.0,138.2675,138.32,138.25,138.3113,30996.0
2020-10-23 15:30:00,158.07,158.09,158.05,158.06,36940.0,138.3113,138.3288,138.2938,138.3025,36940.0
2020-10-23 15:35:00,158.06,158.1,158.05,158.07,38725.0,138.3025,138.3375,138.2938,138.3113,38725.0
2020-10-23 15:40:00,158.07,158.07,158.03,158.04,180542.0,138.3113,138.3113,138.2763,138.285,180542.0
2020-10-23 15:45:00,158.04,158.07,158.03,158.04,295319.0,138.285,138.3113,138.2763,138.285,295319.0
2020-10-23 15:50:00,158.04,158.08,157.91,157.92,231879.0,138.285,138.32,138.1713,138.18,231879.0
2020-10-23 15:55:00,157.94,158.01,157.92,157.99,259876.0,138.1975,138.2588,138.18,138.2413,259876.0
2020-10-26 09:30:00,159.21,159.26,159.01,159.16,160265.0,139.3088,139.3525,139.1338,139.265,160265.0
2020-10-26 09:35:00,159.15,159.26,159.14,159.23,70910.0,139.2563,139.3525,139.2475,139.3263,70910.0
2020-10-26 09:40:00,159.22,159.35,159.17,159.32,168459.0,139.3175,139.4313,139.2738,139.405,168459.0
2020-10-26 09:45:00,159.33,159.38,159.29,159.33,57098.0,139.4138,139.4575,139.3788,139.4138,57098.0
2020-10-26 09:50:00,159.33,159.36,159.21,159.22,128507.0,139.4138,139.44,139.3088,139.3175,128507.0
2020-10-26 09:55:00,159.23,159.31,159.22,159.3,89501.0,139.3263,139.3963,139.3175,139.3875,89501.0
2020-10-26 10:00:00,159.31,159.36,159.17,159.2,136198.0,139.3963,139.44,139.2738,139.3,136198.0
2020-10-26 10:05:00,159.2,159.26,159.16,159.21,72219.0,139.3,139.3525,139.265,139.3088,72219.0
2020-10-26 10:10:00,159.2,159.25,159.16,159.22,33813.0,139.3,139.3438,139.265,139.3175,33813.0
2020-10-26 10:15:00,159.2,159.25,159.16,159.18,25662.0,139.3,139.3438,139.265,139.2825,25662.0
2020-10-26 10:20:00,159.16,159.25,159.11,159.17,35196.0,139.265,139.3438,139.2213,139.2738,35196.0
2020-10-26 10:25:00,159.18,159.23,159.13,159.22,56916.0,139.2825,139.3263,139.2388,139.3175,56916.0
2020-10-26 10:30:00,159.21,159.43,159.2,159.43,547284.0,139.3088,139.5013,139.3,139.5013,547284.0
2020-10-26 10:35:00,159.42,159.43,159.33,159.39,55928.0,139.4925,139.5013,139.4138,139.4663,55928.0
2020-10-26 10:40:00,159.39,159.41,159.33,159.35,72920.0,139.4663,139.4838,139.4138,139.4313,72920.0
2020-10-26 10:45:00,159.36,159.37,159.3,159.32,68351.0,139.44,139.4488,139.3875,139.405,68351.0
2020-10-26 10:50:00,159.35,159.46,159.34,159.43,123067.0,139.4313,139.5275,139.4225,139.5013,123067.0
2020-10-26 10:55:00,159.44,159.48,159.36,159.38,57044.0,139.51,139.545,139.44,139.4575,57044.0
2020-10-26 11:00:00,159.37,159.38,159.27,159.31,83244.0,139.4488,139.4575,139.3613,139.3963,83244.0
2020-10-26 11:05:00,159.32,159.52,159.32,159.49,115029.0,139.405,139.58,139.405,139.5538,115029.0
2020-10-26 11:10:00,159.49,159.51,159.43,159.49,102968.0,139.5538,139.5713,139.5013,139.5538,102968.0
2020-10-26 11:15:00,159.5,160.02,159.49,159.81,309396.0,139.5625,140.0175,139.5538,139.8338,309396.0
2020-10-26 11:20:00,159.8,159.82,159.62,159.64,101217.0,139.825,139.8425,139.6675,139.685,101217.0
2020-10-26 11:25:00,159.63,159.69,159.59,159.62,74443.0,139.6763,139.7288,139.6413,139.6675,74443.0
2020-10-26 11:30:00,159.62,159.74,159.59,159.66,75542.0,139.6675,139.7725,139.6413,139.7025,75542.0
2020-10-26 11:35:00,159.65,159.71,159.59,159.67,75891.0,139.6938,139.7463,139.6413,139.7113,75891.0
2020-10-26 11:40:00,159.69,159.77,159.66,159.67,123659.0,139.7288,139.7988,139.7025,139.7113,123659.0
2020-10-26 11:45:00,159.66,159.68,159.6,159.6,38382.0,139.7025,139.72,139.65,139.65,38382.0
2020-10-26 11:50:00,159.6,159.66,159.53,159.58,51624.0,139.65,139.7025,139.5888,139.6325,51624.0
2020-10-26 11:55:00,159.58,159.63,159.52,159.62,60897.0,139.6325,139.6763,139.58,139.6675,60897.0
2020-10-26 12:00:00,159.62,159.63,159.51,159.53,47901.0,139.6675,139.6763,139.5713,139.5888,47901.0
2020-10-26 12:05:00,159.53,159.53,159.44,159.46,57006.0,139.5888,139.5888,139.51,139.5275,57006.0
2020-10-26 12:10:00,159.47,159.48,159.35,159.45,57520.0,139.5363,139.545,139.4313,139.5188,57520.0
2020-10-26 12:15:00,159.43,159.49,159.39,159.45,32628.0,139.5013,139.5538,139.4663,139.5188,32628.0
2020-10-26 12:20:00,159.45,159.55,159.37,159.39,54200.0,139.5188,139.6063,139.4488,139.4663,54200.0
2020-10-26 12:25:00,159.4,159.46,159.37,159.41,22563.0,139.475,139.5275,139.4488,139.4838,22563.0
2020-10-26 12:30:00,159.42,159.61,159.42,159.52,35875.0,139.4925,139.6588,139.4925,139.58,35875.0
2020-10-26 12:35:00,159.52,159.53,159.49,159.5,23638.0,139.58,139.5888,139.5538,139.5625,23638.0
2020-10-26 12:40:00,159.5,159.59,159.49,159.55,37417.0,139.5625,139.6413,139.5538,139.6063,37417.0
2020-10-26 12:45:00,159.55,159.58,159.52,159.54,38789.0,139.6063,139.6325,139.58,139.5975,38789.0
2020-10-26 12:50:00,159.55,159.62,159.52,159.55,34011.0,139.6063,139.6675,139.58,139.6063,34011.0
2020-10-26 12:55:00,159.56,159.61,159.54,159.56,25847.0,139.615,139.6588,139.5975,139.615,25847.0
2020-10-26 13:00:00,159.56,159.58,159.44,159.45,25486.0,139.615,139.6325,139.51,139.5188,25486.0
2020-10-26 13:05:00,159.46,159.49,159.44,159.46,20910.0,139.5275,139.5538,139.51,139.5275,20910.0
2020-10-26 13:10:00,159.45,159.6,159.41,159.59,48655.0,139.5188,139.65,139.4838,139.6413,48655.0
2020-10-26 13:15:00,159.59,159.71,159.56,159.71,59912.0,139.6413,139.7463,139.615,139.7463,59912.0
2020-10-26 13:20:00,159.71,159.75,159.69,159.74,49598.0,139.7463,139.7813,139.7288,139.7725,49598.0
2020-10-26 13:25:00,159.74,159.85,159.74,159.81,49623.0,139.7725,139.8688,139.7725,139.8338,49623.0
2020-10-26 13:30:00,159.81,159.88,159.8,159.87,22877.0,139.8338,139.895,139.825,139.8863,22877.0
2020-10-26 13:35:00,159.87,159.88,159.76,159.77,30771.0,139.8863,139.895,139.79,139.7988,30771.0
2020-10-26 13:40:00,159.77,159.84,159.72,159.84,110582.0,139.7988,139.86,139.755,139.86,110582.0
2020-10-26 13:45:00,159.84,159.85,159.72,159.73,30018.0,139.86,139.8688,139.755,139.7638,30018.0
2020-10-26 13:50:00,159.74,159.77,159.7,159.7,65505.0,139.7725,139.7988,139.7375,139.7375,65505.0
2020-10-26 13:55:00,159.69,159.69,159.62,159.67,55416.0,139.7288,139.7288,139.6675,139.7113,55416.0
2020-10-26 14:00:00,159.68,159.73,159.58,159.63,82314.0,139.72,139.7638,139.6325,139.6763,82314.0
2020-10-26 14:05:00,159.63,159.65,159.57,159.59,26847.0,139.6763,139.6938,139.6238,139.6413,26847.0
2020-10-26 14:10:00,159.59,159.65,159.57,159.64,22774.0,139.6413,139.6938,139.6238,139.685,22774.0
2020-10-26 14:15:00,159.63,159.64,159.55,159.62,34507.0,139.6763,139.685,139.6063,139.6675,34507.0
2020-10-26 14:20:00,159.62,159.64,159.54,159.55,37633.0,139.6675,139.685,139.5975,139.6063,37633.0
2020-10-26 14:25:00,159.55,159.59,159.5,159.52,13077.0,139.6063,139.6413,139.5625,139.58,13077.0
2020-10-26 14:30:00,159.51,159.53,159.43,159.5,42510.0,139.5713,139.5888,139.5013,139.5625,42510.0
2020-10-26 14:35:00,159.51,159.52,159.47,159.51,17267.0,139.5713,139.58,139.5363,139.5713,17267.0
2020-10-26 14:40:00,159.52,159.53,159.43,159.53,55300.0,139.58,139.5888,139.5013,139.5888,55300.0
2020-10-26 14:45:00,159.52,159.58,159.5,159.58,91704.0,139.58,139.6325,139.5625,139.6325,91704.0
2020-10-26 14:50:00,159.57,159.57,159.45,159.51,50327.0,139.6238,139.6238,139.5188,139.5713,50327.0
2020-10-26 14:55:00,159.52,159.61,159.5,159.53,44631.0,139.58,139.6588,139.5625,139.5888,44631.0
2020-10-26 15:00:00,159.53,159.6,159.43,159.52,128691.0,139.5888,139.65,139.5013,139.58,128691.0
2020-10-26 15:05:00,159.52,159.61,159.52,159.58,73601.0,139.58,139.6588,139.58,139.6325,73601.0
2020-10-26 15:10:00,159.57,159.64,159.54,159.63,276727.0,139.6238,139.685,139.5975,139.6763,276727.0
2020-10-26 15:15:00,159.63,159.74,159.62,159.71,54400.0,139.6763,139.7725,139.6675,139.7463,54400.0
2020-10-26 15:20:00,159.71,159.71,159.59,159.62,45985.0,139.7463,139.7463,139.6413,139.6675,45985.0
2020-10-26 15:25:00,159.63,159.63,159.52,159.56,39422.0,139.6763,139.6763,139.58,139.615,39422.0
2020-10-26 15:30:00,159.57,159.6,159.5,159.56,84221.0,139.6238,139.65,139.5625,139.615,84221.0
2020-10-26 15:35:00,159.55,159.6,159.54,159.58,122237.0,139.6063,139.65,139.5975,139.6325,122237.0
2020-10-26 15:40:00,159.58,159.72,159.57,159.65,101196.0,139.6325,139.755,139.6238,139.6938,101196.0
2020-10-26 15:45:00,159.65,159.71,159.64,159.67,64255.0,139.6938,139.7463,139.685,139.7113,64255.0
2020-10-26 15:50:00,159.67,159.67,159.6,159.62,129425.0,139.7113,139.7113,139.65,139.6675,129425.0
2020-10-26 15:55:00,159.61,159.63,159.47,159.49,251171.0,139.6588,139.6763,139.5363,139.5538,251171.0
2020-10-27 09:30:00,160.24,160.35,160.18,160.25,272793.0,140.21,140.3063,140.1575,140.2188,272793.0
2020-10-27 09:35:00,160.24,160.27,160.09,160.18,182523.0,140.21,140.2363,140.0788,140.1575,182523.0
2020-10-27 09:40:00,160.16,160.19,160.04,160.12,57049.0,140.14,140.1663,140.035,140.105,57049.0
2020-10-27 09:45:00,160.11,160.19,160.04,160.17,46325.0,140.0963,140.1663,140.035,140.1488,46325.0
2020-10-27 09:50:00,160.16,160.16,159.89,159.9,94153.0,140.14,140.14,139.9038,139.9125,94153.0
2020-10-27 09:55:00,159.9,160.07,159.89,160.04,135853.0,139.9125,140.0613,139.9038,140.035,135853.0
2020-10-27 10:00:00,160.08,160.19,160.01,160.15,56736.0,140.07,140.1663,140.0088,140.1313,56736.0
2020-10-27 10:05:00,160.17,160.2,160.04,160.05,60484.0,140.1488,140.175,140.035,140.0438,60484.0
2020-10-27 10:10:00,160.05,160.12,160.03,160.12,64879.0,140.0438,140.105,140.0263,140.105,64879.0
2020-10-27 10:15:00,160.13,160.26,160.12,160.26,39882.0,140.1138,140.2275,140.105,140.2275,39882.0
2020-10-27 10:20:00,160.24,160.38,160.24,160.37,69184.0,140.21,140.3325,140.21,140.3238,69184.0
2020-10-27 10:25:00,160.36,160.56,160.35,160.51,102037.0,140.315,140.49,140.3063,140.4463,102037.0
2020-10-27 10:30:00,160.51,160.63,160.26,160.28,165121.0,140.4463,140.5513,140.2275,140.245,165121.0
2020-10-27 10:35:00,160.27,160.29,160.2,160.23,69761.0,140.2363,140.2538,140.175,140.2013,69761.0
2020-10-27 10:40:00,160.22,160.34,160.22,160.29,36448.0,140.1925,140.2975,140.1925,140.2538,36448.0
2020-10-27 10:45:00,160.29,160.5,160.29,160.38,81548.0,140.2538,140.4375,140.2538,140.3325,81548.0
2020-10-27 10:50:00,160.35,160.44,160.32,160.39,55235.0,140.3063,140.385,140.28,140.3413,55235.0
2020-10-27 10:55:00,160.37,160.43,160.31,160.37,70376.0,140.3238,140.3763,140.2713,140.3238,70376.0
2020-10-27 11:00:00,160.35,160.35,160.27,160.31,66396.0,140.3063,140.3063,140.2363,140.2713,66396.0
2020-10-27 11:05:00,160.31,160.32,160.23,160.25,55748.0,140.2713,140.28,140.2013,140.2188,55748.0
2020-10-27 11:10:00,160.24,160.25,160.19,160.19,92234.0,140.21,140.2188,140.1663,140.1663,92234.0
2020-10-27 11:15:00,160.19,160.23,160.1,160.14,56097.0,140.1663,140.2013,140.0875,140.1225,56097.0
2020-10-27 11:20:00,160.15,160.19,160.12,160.14,38416.0,140.1313,140.1663,140.105,140.1225,38416.0
2020-10-27 11:25:00,160.13,160.29,160.13,160.29,27346.0,140.1138,140.2538,140.1138,140.2538,27346.0
2020-10-27 11:30:00,160.27,160.35,160.17,160.33,58224.0,140.2363,140.3063,140.1488,140.2888,58224.0
2020-10-27 11:35:00,160.33,160.39,160.31,160.32,34917.0,140.2888,140.3413,140.2713,140.28,34917.0
2020-10-27 11:40:00,160.34,160.39,160.28,160.29,36966.0,140.2975,140.3413,140.245,140.2538,36966.0
2020-10-27 11:45:00,160.29,160.31,160.22,160.25,30858.0,140.2538,140.2713,140.1925,140.2188,30858.0
2020-10-27 11:50:00,160.24,160.26,160.19,160.23,24779.0,140.21,140.2275,140.1663,140.2013,24779.0
2020-10-27 11:55:00,160.23,160.25,160.2,160.22,25692.0,140.2013,140.2188,140.175,140.1925,25692.0
2020-10-27 12:00:00,160.22,160.32,160.22,160.25,32126.0,140.1925,140.28,140.1925,140.2188,32126.0
2020-10-27 12:05:00,160.25,160.28,160.2,160.25,14014.0,140.2188,140.245,140.175,140.2188,14014.0
2020-10-27 12:10:00,160.24,160.33,160.2,160.3,35008.0,140.21,140.2888,140.175,140.2625,35008.0
2020-10-27 12:15:00,160.3,160.42,160.3,160.38,25586.0,140.2625,140.3675,140.2625,140.3325,25586.0
2020-10-27 12:20:00,160.37,160.38,160.31,160.37,18141.0,140.3238,140.3325,140.2713,140.3238,18141.0
2020-10-27 12:25:00,160.37,160.42,160.36,160.39,19232.0,140.3238,140.3675,140.315,140.3413,19232.0
2020-10-27 12:30:00,160.39,160.53,160.39,160.5,39831.0,140.3413,140.4638,140.3413,140.4375,39831.0
2020-10-27 12:35:00,160.53,160.58,160.49,160.52,38791.0,140.4638,140.5075,140.4288,140.455,38791.0
2020-10-27 12:40:00,160.52,160.56,160.48,160.53,25848.0,140.455,140.49,140.42,140.4638,25848.0
2020-10-27 12:45:00,160.53,160.53,160.44,160.46,70696.0,140.4638,140.4638,140.385,140.4025,70696.0
2020-10-27 12:50:00,160.46,160.52,160.44,160.45,11191.0,140.4025,140.455,140.385,140.3938,11191.0
2020-10-27 12:55:00,160.46,160.49,160.42,160.42,23900.0,140.4025,140.4288,140.3675,140.3675,23900.0
2020-10-27 13:00:00,160.43,160.48,160.41,160.43,20770.0,140.3763,140.42,140.3588,140.3763,20770.0
2020-10-27 13:05:00,160.44,160.51,160.41,160.5,19848.0,140.385,140.4463,140.3588,140.4375,19848.0
2020-10-27 13:10:00,160.5,160.67,160.48,160.64,81435.0,140.4375,140.5863,140.42,140.56,81435.0
2020-10-27 13:15:00,160.64,160.7,160.59,160.6,35665.0,140.56,140.6125,140.5163,140.525,35665.0
2020-10-27 13:20:00,160.6,160.62,160.55,160.55,94173.0,140.525,140.5425,140.4813,140.4813,94173.0
2020-10-27 13:25:00,160.56,160.56,160.45,160.46,73384.0,140.49,140.49,140.3938,140.4025,73384.0
2020-10-27 13:30:00,160.45,160.45,160.38,160.41,79068.0,140.3938,140.3938,140.3325,140.3588,79068.0
2020-10-27 13:35:00,160.41,160.41,160.34,160.39,60509.0,140.3588,140.3588,140.2975,140.3413,60509.0
2020-10-27 13:40:00,160.39,160.39,160.34,160.35,27956.0,140.3413,140.3413,140.2975,140.3063,27956.0
2020-10-27 13:45:00,160.35,160.43,160.35,160.39,32926.0,140.3063,140.3763,140.3063,140.3413,32926.0
2020-10-27 13:50:00,160.39,160.44,160.37,160.38,11403.0,140.3413,140.385,140.3238,140.3325,11403.0
2020-10-27 13:55:00,160.37,160.41,160.37,160.39,11629.0,140.3238,140.3588,140.3238,140.3413,11629.0
2020-10-27 14:00:00,160.39,160.42,160.32,160.39,53522.0,140.3413,140.3675,140.28,140.3413,53522.0
2020-10-27 14:05:00,160.38,160.38,160.32,160.34,18253.0,140.3325,140.3325,140.28,140.2975,18253.0
2020-10-27 14:10:00,160.33,160.37,160.33,160.34,16377.0,140.2888,140.3238,140.2888,140.2975,16377.0
2020-10-27 14:15:00,160.34,160.43,160.34,160.42,32428.0,140.2975,140.3763,140.2975,140.3675,32428.0
2020-10-27 14:20:00,160.42,160.42,160.37,160.4,19408.0,140.3675,140.3675,140.3238,140.35,19408.0
2020-10-27 14:25:00,160.41,160.41,160.37,160.39,13795.0,140.3588,140.3588,140.3238,140.3413,13795.0
2020-10-27 14:30:00,160.39,160.5,160.38,160.45,53309.0,140.3413,140.4375,140.3325,140.3938,53309.0
2020-10-27 14:35:00,160.45,160.53,160.44,160.5,31479.0,140.3938,140.4638,140.385,140.4375,31479.0
2020-10-27 14:40:00,160.5,160.52,160.36,160.36,29917.0,140.4375,140.455,140.315,140.315,29917.0
2020-10-27 14:45:00,160.36,160.4,160.32,160.35,52404.0,140.315,140.35,140.28,140.3063,52404.0
2020-10-27 14:50:00,160.37,160.39,160.28,160.28,31399.0,140.3238,140.3413,140.245,140.245,31399.0
2020-10-27 14:55:00,160.29,160.37,160.27,160.33,49524.0,140.2538,140.3238,140.2363,140.2888,49524.0
2020-10-27 15:00:00,160.31,160.52,160.3,160.5,83861.0,140.2713,140.455,140.2625,140.4375,83861.0
2020-10-27 15:05:00,160.52,160.57,160.47,160.57,47539.0,140.455,140.4988,140.4113,140.4988,47539.0
2020-10-27 15:10:00,160.58,160.59,160.52,160.55,12690.0,140.5075,140.5163,140.455,140.4813,12690.0
2020-10-27 15:15:00,160.55,160.55,160.46,160.46,53262.0,140.4813,140.4813,140.4025,140.4025,53262.0
2020-10-27 15:20:00,160.47,160.48,160.4,160.42,54977.0,140.4113,140.42,140.35,140.3675,54977.0
2020-10-27 15:25:00,160.42,160.43,160.37,160.39,116193.0,140.3675,140.3763,140.3238,140.3413,116193.0
2020-10-27 15:30:00,160.39,160.46,160.38,160.45,65657.0,140.3413,140.4025,140.3325,140.3938,65657.0
2020-10-27 15:35:00,160.44,160.49,160.43,160.45,59808.0,140.385,140.4288,140.3763,140.3938,59808.0
2020-10-27 15:40:00,160.45,160.61,160.42,160.56,180292.0,140.3938,140.5338,140.3675,140.49,180292.0
2020-10-27 15:45:00,160.55,160.64,160.52,160.61,148402.0,140.4813,140.56,140.455,140.5338,148402.0
2020-10-27 15:50:00,160.6,160.62,160.54,160.56,203619.0,140.525,140.5425,140.4725,140.49,203619.0
2020-10-27 15:55:00,160.56,160.62,160.54,160.55,325894.0,140.49,140.5425,140.4725,140.4813,325894.0
2020-10-28 09:30:00,161.38,161.46,161.14,161.17,367698.0,141.2075,141.2775,140.9975,141.0238,367698.0
2020-10-28 09:35:00,161.17,161.24,161.08,161.16,161721.0,141.0238,141.085,140.945,141.015,161721.0
2020-10-28 09:40:00,161.16,161.23,161.11,161.16,110624.0,141.015,141.0763,140.9713,141.015,110624.0
2020-10-28 09:45:00,161.16,161.33,161.1,161.31,143644.0,141.015,141.1638,140.9625,141.1463,143644.0
2020-10-28 09:50:00,161.32,161.44,161.2,161.32,180106.0,141.155,141.26,141.05,141.155,180106.0
2020-10-28 09:55:00,161.33,161.38,161.24,161.24,135972.0,141.1638,141.2075,141.085,141.085,135972.0
2020-10-28 10:00:00,161.25,161.38,161.2,161.3,210692.0,141.0938,141.2075,141.05,141.1375,210692.0
2020-10-28 10:05:00,161.3,161.32,161.14,161.21,361954.0,141.1375,141.155,140.9975,141.0588,361954.0
2020-10-28 10:10:00,161.2,161.27,161.15,161.23,70414.0,141.05,141.1113,141.0063,141.0763,70414.0
2020-10-28 10:15:00,161.23,161.28,161.06,161.19,143810.0,141.0763,141.12,140.9275,141.0413,143810.0
2020-10-28 10:20:00,161.19,161.19,161.01,161.18,100046.0,141.0413,141.0413,140.8838,141.0325,100046.0
2020-10-28 10:25:00,161.17,161.28,161.14,161.15,124116.0,141.0238,141.12,140.9975,141.0063,124116.0
2020-10-28 10:30:00,161.13,161.25,161.06,161.08,72051.0,140.9888,141.0938,140.9275,140.945,72051.0
2020-10-28 10:35:00,161.08,161.09,160.95,161.05,101494.0,140.945,140.9538,140.8313,140.9188,101494.0
2020-10-28 10:40:00,161.06,161.07,160.93,160.94,64363.0,140.9275,140.9363,140.8138,140.8225,64363.0
2020-10-28 10:45:00,160.94,161.1,160.94,161.09,112002.0,140.8225,140.9625,140.8225,140.9538,112002.0
2020-10-28 10:50:00,161.1,161.23,160.96,161.03,130420.0,140.9625,141.0763,140.84,140.9013,130420.0
2020-10-28 10:55:00,161.04,161.17,161.01,161.05,53945.0,140.91,141.0238,140.8838,140.9188,53945.0
2020-10-28 11:00:00,161.06,161.21,161.0,161.16,83050.0,140.9275,141.0588,140.875,141.015,83050.0
2020-10-28 11:05:00,161.15,161.15,160.98,161.02,87614.0,141.0063,141.0063,140.8575,140.8925,87614.0
2020-10-28 11:10:00,161.02,161.04,160.86,160.88,150106.0,140.8925,140.91,140.7525,140.77,150106.0
2020-10-28 11:15:00,160.89,160.9,160.62,160.68,194908.0,140.7788,140.7875,140.5425,140.595,194908.0
2020-10-28 11:20:00,160.68,160.86,160.65,160.78,117153.0,140.595,140.7525,140.5688,140.6825,117153.0
2020-10-28 11:25:00,160.77,160.89,160.75,160.78,57528.0,140.6738,140.7788,140.6563,140.6825,57528.0
2020-10-28 11:30:00,160.8,160.98,160.8,160.86,70012.0,140.7,140.8575,140.7,140.7525,70012.0
2020-10-28 11:35:00,160.86,160.88,160.77,160.77,142630.0,140.7525,140.77,140.6738,140.6738,142630.0
2020-10-28 11:40:00,160.78,160.83,160.69,160.73,122090.0,140.6825,140.7263,140.6038,140.6388,122090.0
2020-10-28 11:45:00,160.72,160.74,160.6,160.65,73860.0,140.63,140.6475,140.525,140.5688,73860.0
2020-10-28 11:50:00,160.65,160.72,160.59,160.63,137809.0,140.5688,140.63,140.5163,140.5513,137809.0
2020-10-28 11:55:00,160.63,160.79,160.53,160.6,320796.0,140.5513,140.6913,140.4638,140.525,320796.0
2020-10-28 12:00:00,160.61,160.8,160.58,160.71,207928.0,140.5338,140.7,140.5075,140.6213,207928.0
2020-10-28 12:05:00,160.73,160.8,160.66,160.76,102917.0,140.6388,140.7,140.5775,140.665,102917.0
2020-10-28 12:10:00,160.76,160.81,160.7,160.78,97188.0,140.665,140.7088,140.6125,140.6825,97188.0
2020-10-28 12:15:00,160.78,160.81,160.72,160.78,47212.0,140.6825,140.7088,140.63,140.6825,47212.0
2020-10-28 12:20:00,160.77,160.86,160.71,160.86,94354.0,140.6738,140.7525,140.6213,140.7525,94354.0
2020-10-28 12:25:00,160.85,160.9,160.81,160.89,42149.0,140.7438,140.7875,140.7088,140.7788,42149.0
2020-10-28 12:30:00,160.89,160.95,160.84,160.88,76184.0,140.7788,140.8313,140.735,140.77,76184.0
2020-10-28 12:35:00,160.87,161.01,160.87,160.99,35326.0,140.7613,140.8838,140.7613,140.8663,35326.0
2020-10-28 12:40:00,160.98,161.02,160.92,160.93,16428.0,140.8575,140.8925,140.805,140.8138,16428.0
2020-10-28 12:45:00,160.93,161.01,160.91,160.98,59064.0,140.8138,140.8838,140.7963,140.8575,59064.0
2020-10-28 12:50:00,160.99,161.02,160.92,160.93,55948.0,140.8663,140.8925,140.805,140.8138,55948.0
2020-10-28 12:55:00,160.93,160.93,160.84,160.87,97907.0,140.8138,140.8138,140.735,140.7613,97907.0
2020-10-28 13:00:00,160.88,160.96,160.82,160.94,78825.0,140.77,140.84,140.7175,140.8225,78825.0
2020-10-28 13:05:00,160.97,160.98,160.91,160.93,47235.0,140.8488,140.8575,140.7963,140.8138,47235.0
2020-10-28 13:10:00,160.93,160.96,160.9,160.94,37012.0,140.8138,140.84,140.7875,140.8225,37012.0
2020-10-28 13:15:00,160.94,161.07,160.89,160.91,38651.0,140.8225,140.9363,140.7788,140.7963,38651.0
2020-10-28 13:20:00,160.92,161.01,160.91,160.95,39676.0,140.805,140.8838,140.7963,140.8313,39676.0
2020-10-28 13:25:00,160.95,161.03,160.9,160.9,26324.0,140.8313,140.9013,140.7875,140.7875,26324.0
2020-10-28 13:30:00,160.91,160.96,160.84,160.84,45515.0,140.7963,140.84,140.735,140.735,45515.0
2020-10-28 13:35:00,160.85,160.88,160.81,160.88,58104.0,140.7438,140.77,140.7088,140.77,58104.0
2020-10-28 13:40:00,160.88,160.88,160.78,160.83,44896.0,140.77,140.77,140.6825,140.7263,44896.0
2020-10-28 13:45:00,160.82,160.87,160.77,160.83,109224.0,140.7175,140.7613,140.6738,140.7263,109224.0
2020-10-28 13:50:00,160.83,160.84,160.77,160.77,20156.0,140.7263,140.735,140.6738,140.6738,20156.0
2020-10-28 13:55:00,160.78,160.79,160.68,160.7,21241.0,140.6825,140.6913,140.595,140.6125,21241.0
2020-10-28 14:00:00,160.7,160.8,160.67,160.69,33527.0,140.6125,140.7,140.5863,140.6038,33527.0
2020-10-28 14:05:00,160.7,160.73,160.6,160.63,51049.0,140.6125,140.6388,140.525,140.5513,51049.0
2020-10-28 14:10:00,160.64,160.67,160.58,160.64,23421.0,140.56,140.5863,140.5075,140.56,23421.0
2020-10-28 14:15:00,160.64,160.68,160.6,160.63,28986.0,140.56,140.595,140.525,140.5513,28986.0
2020-10-28 14:20:00,160.63,160.65,160.53,160.55,61065.0,140.5513,140.5688,140.4638,140.4813,61065.0
2020-10-28 14:25:00,160.53,160.53,160.31,160.41,138765.0,140.4638,140.4638,140.2713,140.3588,138765.0
2020-10-28 14:30:00,160.41,160.47,160.4,160.44,132960.0,140.3588,140.4113,140.35,140.385,132960.0
2020-10-28 14:35:00,160.44,160.54,160.44,160.49,138114.0,140.385,140.4725,140.385,140.4288,138114.0
2020-10-28 14:40:00,160.48,160.57,160.46,160.46,114659.0,140.42,140.4988,140.4025,140.4025,114659.0
2020-10-28 14:45:00,160.47,160.51,160.35,160.37,195585.0,140.4113,140.4463,140.3063,140.3238,195585.0
2020-10-28 14:50:00,160.37,160.42,160.35,160.41,301188.0,140.3238,140.3675,140.3063,140.3588,301188.0
2020-10-28 14:55:00,160.42,160.44,160.2,160.29,322926.0,140.3675,140.385,140.175,140.2538,322926.0
2020-10-28 15:00:00,160.29,160.4,160.2,160.35,180891.0,140.2538,140.35,140.175,140.3063,180891.0
2020-10-28 15:05:00,160.36,160.55,160.36,160.46,81573.0,140.315,140.4813,140.315,140.4025,81573.0
2020-10-28 15:10:00,160.45,160.52,160.41,160.49,44211.0,140.3938,140.455,140.3588,140.4288,44211.0
2020-10-28 15:15:00,160.49,160.54,160.43,160.46,117465.0,140.4288,140.4725,140.3763,140.4025,117465.0
2020-10-28 15:20:00,160.46,160.5,160.42,160.45,100184.0,140.4025,140.4375,140.3675,140.3938,100184.0
2020-10-28 15:25:00,160.45,160.5,160.43,160.49,141078.0,140.3938,140.4375,140.3763,140.4288,141078.0
2020-10-28 15:30:00,160.49,160.5,160.4,160.46,101736.0,140.4288,140.4375,140.35,140.4025,101736.0
2020-10-28 15:35:00,160.45,160.61,160.45,160.6,88441.0,140.3938,140.5338,140.3938,140.525,88441.0
2020-10-28 15:40:00,160.61,160.69,160.59,160.66,110625.0,140.5338,140.6038,140.5163,140.5775,110625.0
2020-10-28 15:45:00,160.67,160.76,160.64,160.7,165197.0,140.5863,140.665,140.56,140.6125,165197.0
2020-10-28 15:50:00,160.71,160.78,160.69,160.78,361317.0,140.6213,140.6825,140.6038,140.6825,361317.0
2020-10-28 15:55:00,160.78,160.8,160.71,160.75,739929.0,140.6825,140.7,140.6213,140.6563,739929.0
2020-10-29 09:30:00,160.73,160.83,160.68,160.75,208564.0,140.6388,140.7263,140.595,140.6563,208564.0
2020-10-29 09:35:00,160.75,160.78,160.57,160.65,87884.0,140.6563,140.6825,140.4988,140.5688,87884.0
2020-10-29 09:40:00,160.66,160.78,160.6,160.62,176258.0,140.5775,140.6825,140.525,140.5425,176258.0
2020-10-29 09:45:00,160.63,160.63,160.32,160.54,196342.0,140.5513,140.5513,140.28,140.4725,196342.0
2020-10-29 09:50:00,160.55,160.69,160.52,160.55,83936.0,140.4813,140.6038,140.455,140.4813,83936.0
2020-10-29 09:55:00,160.57,160.64,160.53,160.62,55919.0,140.4988,140.56,140.4638,140.5425,55919.0
2020-10-29 10:00:00,160.64,160.72,160.61,160.68,72849.0,140.56,140.63,140.5338,140.595,72849.0
2020-10-29 10:05:00,160.68,160.72,160.58,160.65,90248.0,140.595,140.63,140.5075,140.5688,90248.0
2020-10-29 10:10:00,160.65,160.72,160.63,160.66,64619.0,140.5688,140.63,140.5513,140.5775,64619.0
2020-10-29 10:15:00,160.65,160.73,160.61,160.67,71485.0,140.5688,140.6388,140.5338,140.5863,71485.0
2020-10-29 10:20:00,160.67,160.74,160.66,160.68,43597.0,140.5863,140.6475,140.5775,140.595,43597.0
2020-10-29 10:25:00,160.69,160.78,160.63,160.64,59552.0,140.6038,140.6825,140.5513,140.56,59552.0
2020-10-29 10:30:00,160.63,160.68,160.37,160.44,167499.0,140.5513,140.595,140.3238,140.385,167499.0
2020-10-29 10:35:00,160.43,160.46,160.05,160.13,80488.0,140.3763,140.4025,140.0438,140.1138,80488.0
2020-10-29 10:40:00,160.12,160.13,159.87,159.88,80183.0,140.105,140.1138,139.8863,139.895,80183.0
2020-10-29 10:45:00,159.89,159.89,159.42,159.5,154179.0,139.9038,139.9038,139.4925,139.5625,154179.0
2020-10-29 10:50:00,159.48,159.93,159.43,159.78,127946.0,139.545,139.9388,139.5013,139.8075,127946.0
2020-10-29 10:55:00,159.79,159.89,159.67,159.74,188060.0,139.8163,139.9038,139.7113,139.7725,188060.0
2020-10-29 11:00:00,159.73,159.91,159.68,159.9,71138.0,139.7638,139.9213,139.72,139.9125,71138.0
2020-10-29 11:05:00,159.9,159.96,159.82,159.96,52413.0,139.9125,139.965,139.8425,139.965,52413.0
2020-10-29 11:10:00,159.97,160.0,159.63,159.69,69862.0,139.9738,140.0,139.6763,139.7288,69862.0
2020-10-29 11:15:00,159.7,159.78,159.62,159.63,43468.0,139.7375,139.8075,139.6675,139.6763,43468.0
2020-10-29 11:20:00,159.67,159.71,159.61,159.61,70748.0,139.7113,139.7463,139.6588,139.6588,70748.0
2020-10-29 11:25:00,159.62,159.64,159.45,159.58,122858.0,139.6675,139.685,139.5188,139.6325,122858.0
2020-10-29 11:30:00,159.56,159.77,159.53,159.75,65871.0,139.615,139.7988,139.5888,139.7813,65871.0
2020-10-29 11:35:00,159.73,159.75,159.57,159.59,73422.0,139.7638,139.7813,139.6238,139.6413,73422.0
2020-10-29 11:40:00,159.61,159.64,159.55,159.6,29037.0,139.6588,139.685,139.6063,139.65,29037.0
2020-10-29 11:45:00,159.6,159.63,159.47,159.58,92792.0,139.65,139.6763,139.5363,139.6325,92792.0
2020-10-29 11:50:00,159.58,159.6,159.44,159.5,62869.0,139.6325,139.65,139.51,139.5625,62869.0
2020-10-29 11:55:00,159.49,159.7,159.38,159.59,92215.0,139.5538,139.7375,139.4575,139.6413,92215.0
2020-10-29 12:00:00,159.56,159.59,159.44,159.56,60276.0,139.615,139.6413,139.51,139.615,60276.0
2020-10-29 12:05:00,159.55,159.63,159.51,159.62,40272.0,139.6063,139.6763,139.5713,139.6675,40272.0
2020-10-29 12:10:00,159.62,159.63,159.45,159.45,30091.0,139.6675,139.6763,139.5188,139.5188,30091.0
2020-10-29 12:15:00,159.46,159.51,159.4,159.46,23728.0,139.5275,139.5713,139.475,139.5275,23728.0
2020-10-29 12:20:00,159.45,159.55,159.45,159.5,19847.0,139.5188,139.6063,139.5188,139.5625,19847.0
2020-10-29 12:25:00,159.5,159.53,159.47,159.52,62789.0,139.5625,139.5888,139.5363,139.58,62789.0
2020-10-29 12:30:00,159.52,159.57,159.48,159.54,28030.0,139.58,139.6238,139.545,139.5975,28030.0
2020-10-29 12:35:00,159.55,159.57,159.52,159.56,11359.0,139.6063,139.6238,139.58,139.615,11359.0
2020-10-29 12:40:00,159.55,159.65,159.55,159.6,49245.0,139.6063,139.6938,139.6063,139.65,49245.0
2020-10-29 12:45:00,159.58,159.62,159.56,159.6,27083.0,139.6325,139.6675,139.615,139.65,27083.0
2020-10-29 12:50:00,159.6,159.66,159.6,159.65,49927.0,139.65,139.7025,139.65,139.6938,49927.0
2020-10-29 12:55:00,159.65,159.7,159.56,159.61,204655.0,139.6938,139.7375,139.615,139.6588,204655.0
2020-10-29 13:00:00,159.62,159.68,159.28,159.43,147320.0,139.6675,139.72,139.37,139.5013,147320.0
2020-10-29 13:05:00,159.42,159.52,159.39,159.48,95641.0,139.4925,139.58,139.4663,139.545,95641.0
2020-10-29 13:10:00,159.46,159.49,159.37,159.47,27740.0,139.5275,139.5538,139.4488,139.5363,27740.0
2020-10-29 13:15:00,159.47,159.48,159.34,159.34,40415.0,139.5363,139.545,139.4225,139.4225,40415.0
2020-10-29 13:20:00,159.35,159.35,159.08,159.08,56014.0,139.4313,139.4313,139.195,139.195,56014.0
2020-10-29 13:25:00,159.07,159.15,158.77,158.9,95850.0,139.1863,139.2563,138.9238,139.0375,95850.0
2020-10-29 13:30:00,158.9,158.99,158.81,158.99,117871.0,139.0375,139.1163,138.9588,139.1163,117871.0
2020-10-29 13:35:00,158.98,159.05,158.96,159.03,73417.0,139.1075,139.1688,139.09,139.1513,73417.0
2020-10-29 13:40:00,159.03,159.07,158.95,158.97,49865.0,139.1513,139.1863,139.0813,139.0988,49865.0
2020-10-29 13:45:00,158.98,158.99,158.93,158.98,26977.0,139.1075,139.1163,139.0638,139.1075,26977.0
2020-10-29 13:50:00,158.99,158.99,158.89,158.89,35495.0,139.1163,139.1163,139.0288,139.0288,35495.0
2020-10-29 13:55:00,158.88,158.95,158.64,158.7,234936.0,139.02,139.0813,138.81,138.8625,234936.0
2020-10-29 14:00:00,158.7,158.73,158.47,158.65,126257.0,138.8625,138.8888,138.6613,138.8188,126257.0
2020-10-29 14:05:00,158.65,158.72,158.5,158.69,125040.0,138.8188,138.88,138.6875,138.8538,125040.0
2020-10-29 14:10:00,158.69,158.78,158.62,158.69,133540.0,138.8538,138.9325,138.7925,138.8538,133540.0
2020-10-29 14:15:00,158.69,158.71,158.59,158.68,83723.0,138.8538,138.8713,138.7663,138.845,83723.0
2020-10-29 14:20:00,158.69,158.74,158.66,158.68,159786.0,138.8538,138.8975,138.8275,138.845,159786.0
2020-10-29 14:25:00,158.68,158.74,158.67,158.69,133395.0,138.845,138.8975,138.8363,138.8538,133395.0
2020-10-29 14:30:00,158.69,158.74,158.62,158.63,74041.0,138.8538,138.8975,138.7925,138.8013,74041.0
2020-10-29 14:35:00,158.62,158.78,158.62,158.75,122561.0,138.7925,138.9325,138.7925,138.9063,122561.0
2020-10-29 14:40:00,158.74,158.78,158.65,158.69,182948.0,138.8975,138.9325,138.8188,138.8538,182948.0
2020-10-29 14:45:00,158.67,158.76,158.54,158.65,150923.0,138.8363,138.915,138.7225,138.8188,150923.0
2020-10-29 14:50:00,158.65,158.77,158.64,158.72,22275.0,138.8188,138.9238,138.81,138.88,22275.0
2020-10-29 14:55:00,158.73,158.9,158.68,158.76,143709.0,138.8888,139.0375,138.845,138.915,143709.0
2020-10-29 15:00:00,158.77,158.87,158.68,158.82,113076.0,138.9238,139.0113,138.845,138.9675,113076.0
2020-10-29 15:05:00,158.83,158.93,158.8,158.91,100751.0,138.9763,139.0638,138.95,139.0463,100751.0
2020-10-29 15:10:00,158.9,158.94,158.86,158.9,33610.0,139.0375,139.0725,139.0025,139.0375,33610.0
2020-10-29 15:15:00,158.91,158.91,158.84,158.85,43343.0,139.0463,139.0463,138.985,138.9938,43343.0
2020-10-29 15:20:00,158.84,158.88,158.77,158.85,62710.0,138.985,139.02,138.9238,138.9938,62710.0
2020-10-29 15:25:00,158.86,158.94,158.79,158.92,43622.0,139.0025,139.0725,138.9413,139.055,43622.0
2020-10-29 15:30:00,158.91,159.08,158.91,159.06,80703.0,139.0463,139.195,139.0463,139.1775,80703.0
2020-10-29 15:35:00,159.07,159.09,159.02,159.06,129064.0,139.1863,139.2038,139.1425,139.1775,129064.0
2020-10-29 15:40:00,159.06,159.08,158.93,158.94,188198.0,139.1775,139.195,139.0638,139.0725,188198.0
2020-10-29 15:45:00,158.94,159.04,158.93,159.03,191290.0,139.0725,139.16,139.0638,139.1513,191290.0
2020-10-29 15:50:00,159.03,159.1,158.97,159.06,1024687.0,139.1513,139.2125,139.0988,139.1775,1024687.0
2020-10-29 15:55:00,159.06,159.18,159.02,159.15,1014848.0,139.1775,139.2825,139.1425,139.2563,1014848.0
2020-10-30 09:30:00,159.03,159.1,158.93,159.08,159101.0,139.1513,139.2125,139.0638,139.195,159101.0
2020-10-30 09:35:00,159.08,159.29,159.08,159.28,154055.0,139.195,139.3788,139.195,139.37,154055.0
2020-10-30 09:40:00,159.29,159.35,159.03,159.09,96557.0,139.3788,139.4313,139.1513,139.2038,96557.0
2020-10-30 09:45:00,159.09,159.18,158.98,159.11,151459.0,139.2038,139.2825,139.1075,139.2213,151459.0
2020-10-30 09:50:00,159.11,159.14,158.96,159.1,269627.0,139.2213,139.2475,139.09,139.2125,269627.0
2020-10-30 09:55:00,159.08,159.13,158.9,158.95,81671.0,139.195,139.2388,139.0375,139.0813,81671.0
2020-10-30 10:00:00,158.95,159.11,158.92,159.02,85154.0,139.0813,139.2213,139.055,139.1425,85154.0
2020-10-30 10:05:00,159.02,159.04,158.85,158.92,105281.0,139.1425,139.16,138.9938,139.055,105281.0
2020-10-30 10:10:00,158.93,158.96,158.84,158.88,62205.0,139.0638,139.09,138.985,139.02,62205.0
2020-10-30 10:15:00,158.88,158.9,158.8,158.86,97058.0,139.02,139.0375,138.95,139.0025,97058.0
2020-10-30 10:20:00,158.85,158.91,158.79,158.9,89439.0,138.9938,139.0463,138.9413,139.0375,89439.0
2020-10-30 10:25:00,158.9,159.12,158.89,159.09,230042.0,139.0375,139.23,139.0288,139.2038,230042.0
2020-10-30 10:30:00,159.09,159.12,158.97,159.0,126476.0,139.2038,139.23,139.0988,139.125,126476.0
2020-10-30 10:35:00,159.0,159.02,158.79,158.86,78289.0,139.125,139.1425,138.9413,139.0025,78289.0
2020-10-30 10:40:00,158.86,158.89,158.55,158.62,192136.0,139.0025,139.0288,138.7313,138.7925,192136.0
2020-10-30 10:45:00,158.62,158.83,158.58,158.77,110821.0,138.7925,138.9763,138.7575,138.9238,110821.0
2020-10-30 10:50:00,158.76,158.76,158.53,158.53,76472.0,138.915,138.915,138.7138,138.7138,76472.0
2020-10-30 10:55:00,158.53,158.95,158.52,158.92,106631.0,138.7138,139.0813,138.705,139.055,106631.0
2020-10-30 11:00:00,158.93,158.94,158.58,158.59,68606.0,139.0638,139.0725,138.7575,138.7663,68606.0
2020-10-30 11:05:00,158.58,158.75,158.54,158.68,77949.0,138.7575,138.9063,138.7225,138.845,77949.0
2020-10-30 11:10:00,158.67,158.68,158.45,158.45,63758.0,138.8363,138.845,138.6438,138.6438,63758.0
2020-10-30 11:15:00,158.48,158.55,158.42,158.51,84732.0,138.67,138.7313,138.6175,138.6963,84732.0
2020-10-30 11:20:00,158.51,158.54,158.15,158.2,201102.0,138.6963,138.7225,138.3813,138.425,201102.0
2020-10-30 11:25:00,158.18,158.32,158.12,158.3,199935.0,138.4075,138.53,138.355,138.5125,199935.0
2020-10-30 11:30:00,158.31,158.35,158.21,158.35,65559.0,138.5213,138.5563,138.4338,138.5563,65559.0
2020-10-30 11:35:00,158.34,158.48,158.25,158.41,105691.0,138.5475,138.67,138.4688,138.6088,105691.0
2020-10-30 11:40:00,158.42,158.62,158.41,158.56,40539.0,138.6175,138.7925,138.6088,138.74,40539.0
2020-10-30 11:45:00,158.55,158.71,158.47,158.53,121250.0,138.7313,138.8713,138.6613,138.7138,121250.0
2020-10-30 11:50:00,158.53,158.68,158.53,158.59,83692.0,138.7138,138.845,138.7138,138.7663,83692.0
2020-10-30 11:55:00,158.61,158.68,158.56,158.66,25045.0,138.7838,138.845,138.74,138.8275,25045.0
2020-10-30 12:00:00,158.67,158.71,158.59,158.64,43812.0,138.8363,138.8713,138.7663,138.81,43812.0
2020-10-30 12:05:00,158.64,158.69,158.6,158.68,37104.0,138.81,138.8538,138.775,138.845,37104.0
2020-10-30 12:10:00,158.71,158.82,158.71,158.76,29850.0,138.8713,138.9675,138.8713,138.915,29850.0
2020-10-30 12:15:00,158.74,158.74,158.39,158.4,38558.0,138.8975,138.8975,138.5913,138.6,38558.0
2020-10-30 12:20:00,158.39,158.48,158.29,158.3,35374.0,138.5913,138.67,138.5038,138.5125,35374.0
2020-10-30 12:25:00,158.33,158.58,158.3,158.57,103282.0,138.5388,138.7575,138.5125,138.7488,103282.0
2020-10-30 12:30:00,158.6,158.6,158.41,158.43,78110.0,138.775,138.775,138.6088,138.6263,78110.0
2020-10-30 12:35:00,158.43,158.47,158.35,158.36,85653.0,138.6263,138.6613,138.5563,138.565,85653.0
2020-10-30 12:40:00,158.36,158.4,158.3,158.33,105676.0,138.565,138.6,138.5125,138.5388,105676.0
2020-10-30 12:45:00,158.33,158.4,158.31,158.33,30689.0,138.5388,138.6,138.5213,138.5388,30689.0
2020-10-30 12:50:00,158.34,158.36,158.28,158.34,25738.0,138.5475,138.565,138.495,138.5475,25738.0
2020-10-30 12:55:00,158.34,158.46,158.3,158.44,90447.0,138.5475,138.6525,138.5125,138.635,90447.0
2020-10-30 13:00:00,158.45,158.49,158.25,158.3,54608.0,138.6438,138.6788,138.4688,138.5125,54608.0
2020-10-30 13:05:00,158.3,158.49,158.3,158.44,53267.0,138.5125,138.6788,138.5125,138.635,53267.0
2020-10-30 13:10:00,158.49,158.51,158.42,158.45,16968.0,138.6788,138.6963,138.6175,138.6438,16968.0
2020-10-30 13:15:00,158.46,158.52,158.45,158.51,41015.0,138.6525,138.705,138.6438,138.6963,41015.0
2020-10-30 13:20:00,158.52,158.59,158.48,158.57,35245.0,138.705,138.7663,138.67,138.7488,35245.0
2020-10-30 13:25:00,158.58,158.64,158.57,158.59,33323.0,138.7575,138.81,138.7488,138.7663,33323.0
2020-10-30 13:30:00,158.61,158.68,158.6,158.65,36581.0,138.7838,138.845,138.775,138.8188,36581.0
2020-10-30 13:35:00,158.65,158.71,158.56,158.58,206270.0,138.8188,138.8713,138.74,138.7575,206270.0
2020-10-30 13:40:00,158.57,158.63,158.54,158.63,58860.0,138.7488,138.8013,138.7225,138.8013,58860.0
2020-10-30 13:45:00,158.63,158.64,158.52,158.52,56669.0,138.8013,138.81,138.705,138.705,56669.0
2020-10-30 13:50:00,158.53,158.56,158.49,158.54,24487.0,138.7138,138.74,138.6788,138.7225,24487.0
2020-10-30 13:55:00,158.53,158.6,158.5,158.55,37208.0,138.7138,138.775,138.6875,138.7313,37208.0
2020-10-30 14:00:00,158.55,158.6,158.52,158.56,32266.0,138.7313,138.775,138.705,138.74,32266.0
2020-10-30 14:05:00,158.55,158.56,158.52,158.53,29271.0,138.7313,138.74,138.705,138.7138,29271.0
2020-10-30 14:10:00,158.53,158.58,158.51,158.53,84935.0,138.7138,138.7575,138.6963,138.7138,84935.0
2020-10-30 14:15:00,158.53,158.55,158.51,158.52,26001.0,138.7138,138.7313,138.6963,138.705,26001.0
2020-10-30 14:20:00,158.53,158.58,158.45,158.49,40318.0,138.7138,138.7575,138.6438,138.6788,40318.0
2020-10-30 14:25:00,158.48,158.48,158.34,158.36,73252.0,138.67,138.67,138.5475,138.565,73252.0
2020-10-30 14:30:00,158.37,158.43,158.31,158.41,68318.0,138.5738,138.6263,138.5213,138.6088,68318.0
2020-10-30 14:35:00,158.42,158.48,158.36,158.45,51736.0,138.6175,138.67,138.565,138.6438,51736.0
2020-10-30 14:40:00,158.46,158.68,158.45,158.65,140586.0,138.6525,138.845,138.6438,138.8188,140586.0
2020-10-30 14:45:00,158.65,158.74,158.62,158.66,149929.0,138.8188,138.8975,138.7925,138.8275,149929.0
2020-10-30 14:50:00,158.65,158.95,158.65,158.93,131526.0,138.8188,139.0813,138.8188,139.0638,131526.0
2020-10-30 14:55:00,158.92,158.96,158.28,158.47,406904.0,139.055,139.09,138.495,138.6613,406904.0
2020-10-30 15:00:00,158.48,158.64,157.94,157.95,787827.0,138.67,138.81,138.1975,138.2063,787827.0
2020-10-30 15:05:00,157.96,158.14,157.84,157.99,332030.0,138.215,138.3725,138.11,138.2413,332030.0
2020-10-30 15:10:00,158.0,158.05,157.66,157.81,255185.0,138.25,138.2938,137.9525,138.0838,255185.0
2020-10-30 15:15:00,157.81,158.05,157.79,158.03,192415.0,138.0838,138.2938,138.0663,138.2763,192415.0
2020-10-30 15:20:00,158.02,158.14,158.0,158.1,136816.0,138.2675,138.3725,138.25,138.3375,136816.0
2020-10-30 15:25:00,158.06,158.16,157.95,157.95,85466.0,138.3025,138.39,138.2063,138.2063,85466.0
2020-10-30 15:30:00,157.93,158.13,157.9,158.12,104435.0,138.1888,138.3638,138.1625,138.355,104435.0
2020-10-30 15:35:00,158.12,158.16,158.09,158.11,82879.0,138.355,138.39,138.3288,138.3463,82879.0
2020-10-30 15:40:00,158.12,158.21,158.11,158.2,111024.0,138.355,138.4338,138.3463,138.425,111024.0
2020-10-30 15:45:00,158.19,158.2,158.01,158.05,785717.0,138.4163,138.425,138.2588,138.2938,785717.0
2020-10-30 15:50:00,158.04,158.04,157.86,157.89,619581.0,138.285,138.285,138.1275,138.1538,619581.0
2020-10-30 15:55:00,157.89,157.9,157.58,157.58,845100.0,138.1538,138.1625,137.8825,137.8825,845100.0
2020-11-02 09:30:00,158.7,158.81,158.58,158.81,179888.0,139.0109,139.1073,138.9058,139.1073,179888.0
2020-11-02 09:35:00,158.82,158.86,158.72,158.82,81547.0,139.116,139.1511,139.0284,139.116,81547.0
2020-11-02 09:40:00,158.83,158.96,158.83,158.86,124686.0,139.1248,139.2387,139.1248,139.1511,124686.0
2020-11-02 09:45:00,158.86,158.86,158.68,158.71,105362.0,139.1511,139.1511,138.9934,139.0197,105362.0
2020-11-02 09:50:00,158.71,158.72,158.62,158.69,94791.0,139.0197,139.0284,138.9408,139.0022,94791.0
2020-11-02 09:55:00,158.69,158.82,158.67,158.73,97612.0,139.0022,139.116,138.9846,139.0372,97612.0
2020-11-02 10:00:00,158.68,158.77,158.34,158.53,236373.0,138.9934,139.0722,138.6956,138.862,236373.0
2020-11-02 10:05:00,158.54,158.65,158.5,158.62,129948.0,138.8708,138.9671,138.8357,138.9408,129948.0
2020-11-02 10:10:00,158.63,158.67,158.58,158.64,65735.0,138.9496,138.9846,138.9058,138.9584,65735.0
2020-11-02 10:15:00,158.63,158.73,158.55,158.57,97106.0,138.9496,139.0372,138.8795,138.897,97106.0
2020-11-02 10:20:00,158.57,158.67,158.54,158.57,129382.0,138.897,138.9846,138.8708,138.897,129382.0
2020-11-02 10:25:00,158.57,158.7,158.5,158.67,207822.0,138.897,139.0109,138.8357,138.9846,207822.0
2020-11-02 10:30:00,158.67,158.84,158.64,158.79,130238.0,138.9846,139.1335,138.9584,139.0897,130238.0
2020-11-02 10:35:00,158.81,158.91,158.8,158.83,87507.0,139.1073,139.1949,139.0985,139.1248,87507.0
2020-11-02 10:40:00,158.84,158.92,158.83,158.84,149760.0,139.1335,139.2036,139.1248,139.1335,149760.0
2020-11-02 10:45:00,158.84,158.92,158.79,158.91,54626.0,139.1335,139.2036,139.0897,139.1949,54626.0
2020-11-02 10:50:00,158.89,158.93,158.81,158.88,63677.0,139.1773,139.2124,139.1073,139.1686,63677.0
2020-11-02 10:55:00,158.89,159.1,158.85,159.09,93560.0,139.1773,139.3613,139.1423,139.3525,93560.0
2020-11-02 11:00:00,159.1,159.19,159.01,159.04,164706.0,139.3613,139.4401,139.2825,139.3087,164706.0
2020-11-02 11:05:00,159.04,159.1,158.95,158.95,69397.0,139.3087,139.3613,139.2299,139.2299,69397.0
2020-11-02 11:10:00,158.94,159.03,158.93,158.95,34204.0,139.2211,139.3,139.2124,139.2299,34204.0
2020-11-02 11:15:00,158.95,159.02,158.82,158.94,252262.0,139.2299,139.2912,139.116,139.2211,252262.0
2020-11-02 11:20:00,158.94,158.98,158.65,158.75,256104.0,139.2211,139.2562,138.9671,139.0547,256104.0
2020-11-02 11:25:00,158.76,158.86,158.75,158.8,131510.0,139.0635,139.1511,139.0547,139.0985,131510.0
2020-11-02 11:30:00,158.8,158.93,158.79,158.91,64101.0,139.0985,139.2124,139.0897,139.1949,64101.0
2020-11-02 11:35:00,158.91,158.92,158.83,158.85,35964.0,139.1949,139.2036,139.1248,139.1423,35964.0
2020-11-02 11:40:00,158.83,158.84,158.71,158.73,58794.0,139.1248,139.1335,139.0197,139.0372,58794.0
2020-11-02 11:45:00,158.73,158.79,158.68,158.78,55549.0,139.0372,139.0897,138.9934,139.081,55549.0
2020-11-02 11:50:00,158.78,158.81,158.73,158.78,33937.0,139.081,139.1073,139.0372,139.081,33937.0
2020-11-02 11:55:00,158.78,158.92,158.76,158.9,66152.0,139.081,139.2036,139.0635,139.1861,66152.0
2020-11-02 12:00:00,158.9,158.93,158.8,158.83,92564.0,139.1861,139.2124,139.0985,139.1248,92564.0
2020-11-02 12:05:00,158.83,158.86,158.78,158.83,43396.0,139.1248,139.1511,139.081,139.1248,43396.0
2020-11-02 12:10:00,158.84,158.88,158.79,158.82,33925.0,139.1335,139.1686,139.0897,139.116,33925.0
2020-11-02 12:15:00,158.83,158.9,158.79,158.9,30799.0,139.1248,139.1861,139.0897,139.1861,30799.0
2020-11-02 12:20:00,158.9,158.94,158.85,158.87,47017.0,139.1861,139.2211,139.1423,139.1598,47017.0
2020-11-02 12:25:00,158.87,158.87,158.76,158.76,24989.0,139.1598,139.1598,139.0635,139.0635,24989.0
2020-11-02 12:30:00,158.75,158.81,158.75,158.77,26420.0,139.0547,139.1073,139.0547,139.0722,26420.0
2020-11-02 12:35:00,158.77,158.82,158.74,158.74,53422.0,139.0722,139.116,139.046,139.046,53422.0
2020-11-02 12:40:00,158.75,158.91,158.74,158.91,43508.0,139.0547,139.1949,139.046,139.1949,43508.0
2020-11-02 12:45:00,158.91,158.96,158.86,158.94,114053.0,139.1949,139.2387,139.1511,139.2211,114053.0
2020-11-02 12:50:00,158.93,158.93,158.81,158.83,41619.0,139.2124,139.2124,139.1073,139.1248,41619.0
2020-11-02 12:55:00,158.83,158.83,158.72,158.72,33985.0,139.1248,139.1248,139.0284,139.0284,33985.0
2020-11-02 13:00:00,158.73,158.8,158.7,158.79,58651.0,139.0372,139.0985,139.0109,139.0897,58651.0
2020-11-02 13:05:00,158.78,158.8,158.75,158.75,43688.0,139.081,139.0985,139.0547,139.0547,43688.0
2020-11-02 13:10:00,158.73,158.88,158.72,158.85,66863.0,139.0372,139.1686,139.0284,139.1423,66863.0
2020-11-02 13:15:00,158.85,158.96,158.82,158.94,84575.0,139.1423,139.2387,139.116,139.2211,84575.0
2020-11-02 13:20:00,158.95,158.98,158.87,158.94,66069.0,139.2299,139.2562,139.1598,139.2211,66069.0
2020-11-02 13:25:00,158.94,158.97,158.86,158.86,60028.0,139.2211,139.2474,139.1511,139.1511,60028.0
2020-11-02 13:30:00,158.87,158.93,158.83,158.84,52057.0,139.1598,139.2124,139.1248,139.1335,52057.0
2020-11-02 13:35:00,158.84,158.99,158.84,158.96,232758.0,139.1335,139.2649,139.1335,139.2387,232758.0
2020-11-02 13:40:00,158.97,159.04,158.94,158.95,57161.0,139.2474,139.3087,139.2211,139.2299,57161.0
2020-11-02 13:45:00,158.96,159.03,158.94,159.03,33339.0,139.2387,139.3,139.2211,139.3,33339.0
2020-11-02 13:50:00,159.03,159.1,159.0,159.04,42840.0,139.3,139.3613,139.2737,139.3087,42840.0
2020-11-02 13:55:00,159.04,159.06,158.96,159.0,70230.0,139.3087,139.3263,139.2387,139.2737,70230.0
2020-11-02 14:00:00,159.0,159.02,158.95,158.98,38622.0,139.2737,139.2912,139.2299,139.2562,38622.0
2020-11-02 14:05:00,158.98,159.03,158.96,158.97,151631.0,139.2562,139.3,139.2387,139.2474,151631.0
2020-11-02 14:10:00,158.97,159.01,158.95,159.0,106018.0,139.2474,139.2825,139.2299,139.2737,106018.0
2020-11-02 14:15:00,159.0,159.02,158.89,158.93,75034.0,139.2737,139.2912,139.1773,139.2124,75034.0
2020-11-02 14:20:00,158.92,158.94,158.88,158.94,44454.0,139.2036,139.2211,139.1686,139.2211,44454.0
2020-11-02 14:25:00,158.94,158.94,158.89,158.92,67280.0,139.2211,139.2211,139.1773,139.2036,67280.0
2020-11-02 14:30:00,158.92,158.94,158.86,158.88,136357.0,139.2036,139.2211,139.1511,139.1686,136357.0
2020-11-02 14:35:00,158.88,158.89,158.77,158.81,44144.0,139.1686,139.1773,139.0722,139.1073,44144.0
2020-11-02 14:40:00,158.81,158.86,158.77,158.81,57641.0,139.1073,139.1511,139.0722,139.1073,57641.0
2020-11-02 14:45:00,158.82,158.83,158.69,158.72,45295.0,139.116,139.1248,139.0022,139.0284,45295.0
2020-11-02 14:50:00,158.72,158.73,158.67,158.7,84143.0,139.0284,139.0372,138.9846,139.0109,84143.0
2020-11-02 14:55:00,158.7,158.75,158.7,158.74,83191.0,139.0109,139.0547,139.0109,139.046,83191.0
2020-11-02 15:00:00,158.74,158.75,158.66,158.69,93987.0,139.046,139.0547,138.9759,139.0022,93987.0
2020-11-02 15:05:00,158.7,158.71,158.64,158.65,68910.0,139.0109,139.0197,138.9584,138.9671,68910.0
2020-11-02 15:10:00,158.65,158.73,158.65,158.68,30987.0,138.9671,139.0372,138.9671,138.9934,30987.0
2020-11-02 15:15:00,158.68,158.68,158.56,158.57,51064.0,138.9934,138.9934,138.8883,138.897,51064.0
2020-11-02 15:20:00,158.55,158.58,158.5,158.53,52852.0,138.8795,138.9058,138.8357,138.862,52852.0
2020-11-02 15:25:00,158.54,158.55,158.38,158.45,175882.0,138.8708,138.8795,138.7306,138.7919,175882.0
2020-11-02 15:30:00,158.44,158.5,158.39,158.41,131680.0,138.7832,138.8357,138.7394,138.7569,131680.0
2020-11-02 15:35:00,158.41,158.49,158.4,158.47,175070.0,138.7569,138.827,138.7481,138.8094,175070.0
2020-11-02 15:40:00,158.47,158.48,158.38,158.4,92984.0,138.8094,138.8182,138.7306,138.7481,92984.0
2020-11-02 15:45:00,158.4,158.44,158.35,158.41,96621.0,138.7481,138.7832,138.7043,138.7569,96621.0
2020-11-02 15:50:00,158.4,158.45,158.33,158.37,248302.0,138.7481,138.7919,138.6868,138.7219,248302.0
2020-11-02 15:55:00,158.37,158.56,158.34,158.56,555309.0,138.7219,138.8883,138.6956,138.8883,555309.0
2020-11-03 09:30:00,157.85,157.85,157.66,157.77,178153.0,138.2664,138.2664,138.0999,138.1963,178153.0
2020-11-03 09:35:00,157.77,157.87,157.72,157.86,193970.0,138.1963,138.2839,138.1525,138.2751,193970.0
2020-11-03 09:40:00,157.86,157.87,157.78,157.79,208694.0,138.2751,138.2839,138.2051,138.2138,208694.0
2020-11-03 09:45:00,157.79,157.81,157.5,157.51,191634.0,138.2138,138.2313,137.9598,137.9686,191634.0
2020-11-03 09:50:00,157.51,157.56,157.46,157.49,375671.0,137.9686,138.0123,137.9248,137.951,375671.0
2020-11-03 09:55:00,157.48,157.65,157.46,157.6,150080.0,137.9423,138.0912,137.9248,138.0474,150080.0
2020-11-03 10:00:00,157.59,157.67,157.49,157.5,161489.0,138.0386,138.1087,137.951,137.9598,161489.0
2020-11-03 10:05:00,157.5,157.59,157.49,157.59,96224.0,137.9598,138.0386,137.951,138.0386,96224.0
2020-11-03 10:10:00,157.59,157.71,157.59,157.71,97728.0,138.0386,138.1437,138.0386,138.1437,97728.0
2020-11-03 10:15:00,157.68,157.7,157.6,157.62,91736.0,138.1175,138.135,138.0474,138.0649,91736.0
2020-11-03 10:20:00,157.63,157.69,157.6,157.63,207545.0,138.0737,138.1262,138.0474,138.0737,207545.0
2020-11-03 10:25:00,157.63,157.71,157.54,157.54,233513.0,138.0737,138.1437,137.9948,137.9948,233513.0
2020-11-03 10:30:00,157.53,157.73,157.52,157.71,103415.0,137.9861,138.1613,137.9773,138.1437,103415.0
2020-11-03 10:35:00,157.71,157.77,157.56,157.61,77967.0,138.1437,138.1963,138.0123,138.0561,77967.0
2020-11-03 10:40:00,157.61,157.67,157.56,157.58,77087.0,138.0561,138.1087,138.0123,138.0299,77087.0
2020-11-03 10:45:00,157.58,157.58,157.47,157.47,47657.0,138.0299,138.0299,137.9335,137.9335,47657.0
2020-11-03 10:50:00,157.47,157.55,157.29,157.3,60699.0,137.9335,138.0036,137.7758,137.7846,60699.0
2020-11-03 10:55:00,157.3,157.32,157.08,157.16,107747.0,137.7846,137.8021,137.5919,137.662,107747.0
2020-11-03 11:00:00,157.15,157.25,157.04,157.23,110977.0,137.6532,137.7408,137.5569,137.7233,110977.0
2020-11-03 11:05:00,157.23,157.33,157.21,157.23,60103.0,137.7233,137.8109,137.7058,137.7233,60103.0
2020-11-03 11:10:00,157.23,157.25,157.17,157.21,71522.0,137.7233,137.7408,137.6707,137.7058,71522.0
2020-11-03 11:15:00,157.2,157.39,157.2,157.35,118293.0,137.697,137.8634,137.697,137.8284,118293.0
2020-11-03 11:20:00,157.36,157.36,157.22,157.25,91907.0,137.8372,137.8372,137.7145,137.7408,91907.0
2020-11-03 11:25:00,157.24,157.33,157.2,157.28,122982.0,137.732,137.8109,137.697,137.7671,122982.0
2020-11-03 11:30:00,157.27,157.33,157.23,157.27,61427.0,137.7583,137.8109,137.7233,137.7583,61427.0
2020-11-03 11:35:00,157.28,157.28,157.16,157.16,56429.0,137.7671,137.7671,137.662,137.662,56429.0
2020-11-03 11:40:00,157.15,157.29,157.15,157.2,125606.0,137.6532,137.7758,137.6532,137.697,125606.0
2020-11-03 11:45:00,157.19,157.29,157.17,157.28,308849.0,137.6883,137.7758,137.6707,137.7671,308849.0
2020-11-03 11:50:00,157.27,157.3,157.24,157.26,131906.0,137.7583,137.7846,137.732,137.7496,131906.0
2020-11-03 11:55:00,157.26,157.31,157.23,157.28,50889.0,137.7496,137.7934,137.7233,137.7671,50889.0
2020-11-03 12:00:00,157.28,157.32,157.23,157.3,71046.0,137.7671,137.8021,137.7233,137.7846,71046.0
2020-11-03 12:05:00,157.3,157.31,157.26,157.31,50634.0,137.7846,137.7934,137.7496,137.7934,50634.0
2020-11-03 12:10:00,157.3,157.32,157.26,157.31,20531.0,137.7846,137.8021,137.7496,137.7934,20531.0
2020-11-03 12:15:00,157.31,157.32,157.25,157.3,79877.0,137.7934,137.8021,137.7408,137.7846,79877.0
2020-11-03 12:20:00,157.3,157.3,157.2,157.22,25306.0,137.7846,137.7846,137.697,137.7145,25306.0
2020-11-03 12:25:00,157.22,157.33,157.2,157.31,27437.0,137.7145,137.8109,137.697,137.7934,27437.0
2020-11-03 12:30:00,157.31,157.33,157.28,157.3,26460.0,137.7934,137.8109,137.7671,137.7846,26460.0
2020-11-03 12:35:00,157.3,157.39,157.29,157.38,23350.0,137.7846,137.8634,137.7758,137.8547,23350.0
2020-11-03 12:40:00,157.37,157.4,157.32,157.33,71243.0,137.8459,137.8722,137.8021,137.8109,71243.0
2020-11-03 12:45:00,157.32,157.38,157.31,157.37,178956.0,137.8021,137.8547,137.7934,137.8459,178956.0
2020-11-03 12:50:00,157.37,157.5,157.36,157.5,74529.0,137.8459,137.9598,137.8372,137.9598,74529.0
2020-11-03 12:55:00,157.5,157.6,157.46,157.59,92888.0,137.9598,138.0474,137.9248,138.0386,92888.0
2020-11-03 13:00:00,157.59,157.59,157.49,157.51,459240.0,138.0386,138.0386,137.951,137.9686,459240.0
2020-11-03 13:05:00,157.51,157.72,157.49,157.7,160012.0,137.9686,138.1525,137.951,138.135,160012.0
2020-11-03 13:10:00,157.7,157.91,157.68,157.86,107613.0,138.135,138.3189,138.1175,138.2751,107613.0
2020-11-03 13:15:00,157.85,157.92,157.81,157.84,112873.0,138.2664,138.3277,138.2313,138.2576,112873.0
2020-11-03 13:20:00,157.84,157.93,157.82,157.89,109042.0,138.2576,138.3364,138.2401,138.3014,109042.0
2020-11-03 13:25:00,157.89,157.98,157.86,157.89,75743.0,138.3014,138.3802,138.2751,138.3014,75743.0
2020-11-03 13:30:00,157.87,157.92,157.85,157.88,37853.0,138.2839,138.3277,138.2664,138.2926,37853.0
2020-11-03 13:35:00,157.88,157.89,157.84,157.87,61564.0,138.2926,138.3014,138.2576,138.2839,61564.0
2020-11-03 13:40:00,157.87,157.9,157.85,157.87,32568.0,138.2839,138.3102,138.2664,138.2839,32568.0
2020-11-03 13:45:00,157.86,157.97,157.85,157.94,65794.0,138.2751,138.3715,138.2664,138.3452,65794.0
2020-11-03 13:50:00,157.95,157.97,157.9,157.93,35229.0,138.354,138.3715,138.3102,138.3364,35229.0
2020-11-03 13:55:00,157.94,157.95,157.82,157.84,99561.0,138.3452,138.354,138.2401,138.2576,99561.0
2020-11-03 14:00:00,157.85,157.86,157.78,157.8,96875.0,138.2664,138.2751,138.2051,138.2226,96875.0
2020-11-03 14:05:00,157.8,157.88,157.78,157.86,165359.0,138.2226,138.2926,138.2051,138.2751,165359.0
2020-11-03 14:10:00,157.86,157.86,157.78,157.82,200870.0,138.2751,138.2751,138.2051,138.2401,200870.0
2020-11-03 14:15:00,157.82,157.85,157.76,157.82,226557.0,138.2401,138.2664,138.1875,138.2401,226557.0
2020-11-03 14:20:00,157.83,157.83,157.76,157.78,165828.0,138.2489,138.2489,138.1875,138.2051,165828.0
2020-11-03 14:25:00,157.78,157.81,157.76,157.81,250959.0,138.2051,138.2313,138.1875,138.2313,250959.0
2020-11-03 14:30:00,157.8,157.82,157.71,157.74,302748.0,138.2226,138.2401,138.1437,138.17,302748.0
2020-11-03 14:35:00,157.75,157.79,157.72,157.77,141919.0,138.1788,138.2138,138.1525,138.1963,141919.0
2020-11-03 14:40:00,157.76,157.88,157.76,157.86,622674.0,138.1875,138.2926,138.1875,138.2751,622674.0
2020-11-03 14:45:00,157.87,157.88,157.79,157.83,301538.0,138.2839,138.2926,138.2138,138.2489,301538.0
2020-11-03 14:50:00,157.83,157.94,157.83,157.92,279934.0,138.2489,138.3452,138.2489,138.3277,279934.0
2020-11-03 14:55:00,157.92,157.94,157.71,157.75,207098.0,138.3277,138.3452,138.1437,138.1788,207098.0
2020-11-03 15:00:00,157.75,157.83,157.71,157.78,138378.0,138.1788,138.2489,138.1437,138.2051,138378.0
2020-11-03 15:05:00,157.82,157.87,157.82,157.84,38359.0,138.2401,138.2839,138.2401,138.2576,38359.0
2020-11-03 15:10:00,157.83,157.86,157.78,157.81,52801.0,138.2489,138.2751,138.2051,138.2313,52801.0
2020-11-03 15:15:00,157.8,157.8,157.68,157.71,116335.0,138.2226,138.2226,138.1175,138.1437,116335.0
2020-11-03 15:20:00,157.71,157.76,157.65,157.7,143357.0,138.1437,138.1875,138.0912,138.135,143357.0
2020-11-03 15:25:00,157.69,157.75,157.65,157.72,133740.0,138.1262,138.1788,138.0912,138.1525,133740.0
2020-11-03 15:30:00,157.72,157.76,157.57,157.59,72132.0,138.1525,138.1875,138.0211,138.0386,72132.0
2020-11-03 15:35:00,157.59,157.63,157.51,157.52,151952.0,138.0386,138.0737,137.9686,137.9773,151952.0
2020-11-03 15:40:00,157.52,157.67,157.51,157.63,127091.0,137.9773,138.1087,137.9686,138.0737,127091.0
2020-11-03 15:45:00,157.63,157.65,157.53,157.6,93682.0,138.0737,138.0912,137.9861,138.0474,93682.0
2020-11-03 15:50:00,157.61,157.67,157.55,157.58,455304.0,138.0561,138.1087,138.0036,138.0299,455304.0
2020-11-03 15:55:00,157.57,157.7,157.53,157.7,1021055.0,138.0211,138.135,137.9861,138.135,1021055.0
2020-11-04 09:30:00,161.64,161.9,161.41,161.86,1273944.0,141.5862,141.8139,141.3847,141.7789,1273944.0
2020-11-04 09:35:00,161.87,162.17,161.79,161.97,859738.0,141.7876,142.0504,141.7176,141.8752,859738.0
2020-11-04 09:40:00,161.97,162.02,161.56,161.67,475545.0,141.8752,141.919,141.5161,141.6124,475545.0
2020-11-04 09:45:00,161.67,161.79,161.38,161.61,568794.0,141.6124,141.7176,141.3584,141.5599,568794.0
2020-11-04 09:50:00,161.6,161.75,161.51,161.64,183642.0,141.5511,141.6825,141.4723,141.5862,183642.0
2020-11-04 09:55:00,161.65,161.68,161.39,161.52,378193.0,141.5949,141.6212,141.3672,141.4811,378193.0
2020-11-04 10:00:00,161.51,161.54,161.28,161.5,263658.0,141.4723,141.4986,141.2708,141.4635,263658.0
2020-11-04 10:05:00,161.51,161.66,161.44,161.46,209420.0,141.4723,141.6037,141.411,141.4285,209420.0
2020-11-04 10:10:00,161.46,161.69,161.46,161.56,138682.0,141.4285,141.63,141.4285,141.5161,138682.0
2020-11-04 10:15:00,161.57,161.7,161.48,161.68,210278.0,141.5248,141.6387,141.446,141.6212,210278.0
2020-11-04 10:20:00,161.68,161.78,161.58,161.78,227249.0,141.6212,141.7088,141.5336,141.7088,227249.0
2020-11-04 10:25:00,161.77,161.91,161.61,161.62,358671.0,141.7,141.8227,141.5599,141.5686,358671.0
2020-11-04 10:30:00,161.62,161.72,161.47,161.63,211503.0,141.5686,141.6562,141.4373,141.5774,211503.0
2020-11-04 10:35:00,161.64,161.64,161.31,161.34,227111.0,141.5862,141.5862,141.2971,141.3234,227111.0
2020-11-04 10:40:00,161.32,161.45,161.18,161.18,190119.0,141.3059,141.4197,141.1832,141.1832,190119.0
2020-11-04 10:45:00,161.18,161.18,160.88,160.96,278005.0,141.1832,141.1832,140.9205,140.9905,278005.0
2020-11-04 10:50:00,160.95,161.02,160.54,160.65,278826.0,140.9818,141.0431,140.6226,140.719,278826.0
2020-11-04 10:55:00,160.65,160.93,160.6,160.64,383404.0,140.719,140.9642,140.6752,140.7102,383404.0
2020-11-04 11:00:00,160.64,160.93,160.59,160.93,287985.0,140.7102,140.9642,140.6664,140.9642,287985.0
2020-11-04 11:05:00,160.93,161.11,160.86,161.09,261404.0,140.9642,141.1219,140.9029,141.1044,261404.0
2020-11-04 11:10:00,161.09,161.41,161.01,161.36,254743.0,141.1044,141.3847,141.0343,141.3409,254743.0
2020-11-04 11:15:00,161.37,161.42,161.29,161.33,126559.0,141.3497,141.3935,141.2796,141.3146,126559.0
2020-11-04 11:20:00,161.33,161.61,161.29,161.29,225648.0,141.3146,141.5599,141.2796,141.2796,225648.0
2020-11-04 11:25:00,161.3,161.38,161.13,161.15,88507.0,141.2883,141.3584,141.1394,141.157,88507.0
2020-11-04 11:30:00,161.16,161.22,161.05,161.21,120115.0,141.1657,141.2183,141.0694,141.2095,120115.0
2020-11-04 11:35:00,161.22,161.36,161.19,161.27,84191.0,141.2183,141.3409,141.192,141.2621,84191.0
2020-11-04 11:40:00,161.27,161.4,161.25,161.4,59911.0,141.2621,141.3759,141.2445,141.3759,59911.0
2020-11-04 11:45:00,161.38,161.48,161.37,161.46,72118.0,141.3584,141.446,141.3497,141.4285,72118.0
2020-11-04 11:50:00,161.46,161.67,161.42,161.52,143778.0,141.4285,141.6124,141.3935,141.4811,143778.0
2020-11-04 11:55:00,161.54,161.61,161.35,161.39,290853.0,141.4986,141.5599,141.3321,141.3672,290853.0
2020-11-04 12:00:00,161.39,161.49,161.05,161.1,148614.0,141.3672,141.4548,141.0694,141.1132,148614.0
2020-11-04 12:05:00,161.11,161.18,160.76,160.86,299339.0,141.1219,141.1832,140.8153,140.9029,299339.0
2020-11-04 12:10:00,160.87,160.89,160.75,160.83,56239.0,140.9117,140.9292,140.8066,140.8767,56239.0
2020-11-04 12:15:00,160.82,160.83,160.65,160.69,109694.0,140.8679,140.8767,140.719,140.754,109694.0
2020-11-04 12:20:00,160.7,160.79,160.65,160.77,71311.0,140.7628,140.8416,140.719,140.8241,71311.0
2020-11-04 12:25:00,160.79,160.95,160.78,160.89,88219.0,140.8416,140.9818,140.8329,140.9292,88219.0
2020-11-04 12:30:00,160.9,160.92,160.77,160.86,76883.0,140.938,140.9555,140.8241,140.9029,76883.0
2020-11-04 12:35:00,160.86,160.9,160.78,160.81,60352.0,140.9029,140.938,140.8329,140.8591,60352.0
2020-11-04 12:40:00,160.8,160.8,160.62,160.62,231897.0,140.8504,140.8504,140.6927,140.6927,231897.0
2020-11-04 12:45:00,160.63,160.72,160.58,160.58,98894.0,140.7015,140.7803,140.6577,140.6577,98894.0
2020-11-04 12:50:00,160.59,160.82,160.58,160.81,121680.0,140.6664,140.8679,140.6577,140.8591,121680.0
2020-11-04 12:55:00,160.8,160.81,160.62,160.71,174470.0,140.8504,140.8591,140.6927,140.7715,174470.0
2020-11-04 13:00:00,160.71,160.84,160.61,160.62,86296.0,140.7715,140.8854,140.684,140.6927,86296.0
2020-11-04 13:05:00,160.63,160.73,160.59,160.73,74004.0,140.7015,140.7891,140.6664,140.7891,74004.0
2020-11-04 13:10:00,160.71,160.8,160.62,160.66,89132.0,140.7715,140.8504,140.6927,140.7277,89132.0
2020-11-04 13:15:00,160.66,160.75,160.63,160.75,69969.0,140.7277,140.8066,140.7015,140.8066,69969.0
2020-11-04 13:20:00,160.73,160.82,160.72,160.77,42195.0,140.7891,140.8679,140.7803,140.8241,42195.0
2020-11-04 13:25:00,160.76,160.91,160.72,160.9,246059.0,140.8153,140.9467,140.7803,140.938,246059.0
2020-11-04 13:30:00,160.9,160.94,160.79,160.84,103871.0,140.938,140.973,140.8416,140.8854,103871.0
2020-11-04 13:35:00,160.84,160.94,160.78,160.93,43972.0,140.8854,140.973,140.8329,140.9642,43972.0
2020-11-04 13:40:00,160.93,160.95,160.74,160.81,91757.0,140.9642,140.9818,140.7978,140.8591,91757.0
2020-11-04 13:45:00,160.8,160.88,160.8,160.86,35790.0,140.8504,140.9205,140.8504,140.9029,35790.0
2020-11-04 13:50:00,160.87,160.9,160.76,160.9,128319.0,140.9117,140.938,140.8153,140.938,128319.0
2020-11-04 13:55:00,160.89,161.05,160.82,161.03,202377.0,140.9292,141.0694,140.8679,141.0518,202377.0
2020-11-04 14:00:00,161.04,161.07,160.85,160.86,199443.0,141.0606,141.0869,140.8942,140.9029,199443.0
2020-11-04 14:05:00,160.86,160.89,160.72,160.83,106303.0,140.9029,140.9292,140.7803,140.8767,106303.0
2020-11-04 14:10:00,160.82,160.83,160.63,160.65,93378.0,140.8679,140.8767,140.7015,140.719,93378.0
2020-11-04 14:15:00,160.66,160.77,160.55,160.77,73975.0,140.7277,140.8241,140.6314,140.8241,73975.0
2020-11-04 14:20:00,160.77,160.79,160.6,160.67,155178.0,140.8241,140.8416,140.6752,140.7365,155178.0
2020-11-04 14:25:00,160.68,160.72,160.58,160.66,308356.0,140.7453,140.7803,140.6577,140.7277,308356.0
2020-11-04 14:30:00,160.67,160.76,160.66,160.73,245307.0,140.7365,140.8153,140.7277,140.7891,245307.0
2020-11-04 14:35:00,160.73,160.81,160.72,160.78,106330.0,140.7891,140.8591,140.7803,140.8329,106330.0
2020-11-04 14:40:00,160.79,160.95,160.79,160.88,75788.0,140.8416,140.9818,140.8416,140.9205,75788.0
2020-11-04 14:45:00,160.89,160.96,160.83,160.86,226679.0,140.9292,140.9905,140.8767,140.9029,226679.0
2020-11-04 14:50:00,160.85,160.91,160.84,160.88,60718.0,140.8942,140.9467,140.8854,140.9205,60718.0
2020-11-04 14:55:00,160.89,161.23,160.87,161.11,186632.0,140.9292,141.227,140.9117,141.1219,186632.0
2020-11-04 15:00:00,161.11,161.2,161.07,161.19,477616.0,141.1219,141.2008,141.0869,141.192,477616.0
2020-11-04 15:05:00,161.19,161.36,161.18,161.26,226488.0,141.192,141.3409,141.1832,141.2533,226488.0
2020-11-04 15:10:00,161.26,161.42,161.25,161.4,108738.0,141.2533,141.3935,141.2445,141.3759,108738.0
2020-11-04 15:15:00,161.41,161.43,161.24,161.25,166304.0,141.3847,141.4022,141.2358,141.2445,166304.0
2020-11-04 15:20:00,161.25,161.27,161.09,161.13,177581.0,141.2445,141.2621,141.1044,141.1394,177581.0
2020-11-04 15:25:00,161.13,161.2,161.02,161.05,106912.0,141.1394,141.2008,141.0431,141.0694,106912.0
2020-11-04 15:30:00,161.04,161.15,161.0,161.01,111547.0,141.0606,141.157,141.0256,141.0343,111547.0
2020-11-04 15:35:00,161.02,161.09,160.9,161.06,167492.0,141.0431,141.1044,140.938,141.0781,167492.0
2020-11-04 15:40:00,161.06,161.23,160.97,161.09,170885.0,141.0781,141.227,140.9993,141.1044,170885.0
2020-11-04 15:45:00,161.09,161.16,161.01,161.07,215618.0,141.1044,141.1657,141.0343,141.0869,215618.0
2020-11-04 15:50:00,161.08,161.18,161.08,161.12,374820.0,141.0956,141.1832,141.0956,141.1307,374820.0
2020-11-04 15:55:00,161.13,161.28,161.03,161.06,1050639.0,141.1394,141.2708,141.0518,141.0781,1050639.0
2020-11-05 09:30:00,161.64,161.74,161.36,161.52,610489.0,141.5862,141.6738,141.3409,141.4811,610489.0
2020-11-05 09:35:00,161.53,161.62,161.3,161.36,363979.0,141.4898,141.5686,141.2883,141.3409,363979.0
2020-11-05 09:40:00,161.36,161.61,161.36,161.59,86024.0,141.3409,141.5599,141.3409,141.5424,86024.0
2020-11-05 09:45:00,161.61,161.69,161.28,161.44,297830.0,141.5599,141.63,141.2708,141.411,297830.0
2020-11-05 09:50:00,161.44,161.49,161.17,161.32,244053.0,141.411,141.4548,141.1745,141.3059,244053.0
2020-11-05 09:55:00,161.33,161.36,161.01,161.04,195527.0,141.3146,141.3409,141.0343,141.0606,195527.0
2020-11-05 10:00:00,161.05,161.09,160.83,160.98,472865.0,141.0694,141.1044,140.8767,141.008,472865.0
2020-11-05 10:05:00,160.99,161.14,160.95,161.13,173232.0,141.0168,141.1482,140.9818,141.1394,173232.0
2020-11-05 10:10:00,161.13,161.47,161.06,161.45,148743.0,141.1394,141.4373,141.0781,141.4197,148743.0
2020-11-05 10:15:00,161.44,161.48,161.15,161.24,140580.0,141.411,141.446,141.157,141.2358,140580.0
2020-11-05 10:20:00,161.25,161.26,161.05,161.15,163290.0,141.2445,141.2533,141.0694,141.157,163290.0
2020-11-05 10:25:00,161.16,161.3,161.15,161.28,115439.0,141.1657,141.2883,141.157,141.2708,115439.0
2020-11-05 10:30:00,161.27,161.35,161.17,161.23,154386.0,141.2621,141.3321,141.1745,141.227,154386.0
2020-11-05 10:35:00,161.24,161.39,161.22,161.32,52144.0,141.2358,141.3672,141.2183,141.3059,52144.0
2020-11-05 10:40:00,161.32,161.36,161.18,161.36,107812.0,141.3059,141.3409,141.1832,141.3409,107812.0
2020-11-05 10:45:00,161.33,161.52,161.32,161.5,90624.0,141.3146,141.4811,141.3059,141.4635,90624.0
2020-11-05 10:50:00,161.51,161.53,161.4,161.42,99711.0,141.4723,141.4898,141.3759,141.3935,99711.0
2020-11-05 10:55:00,161.42,161.45,161.06,161.09,206691.0,141.3935,141.4197,141.0781,141.1044,206691.0
2020-11-05 11:00:00,161.07,161.31,161.07,161.25,99189.0,141.0869,141.2971,141.0869,141.2445,99189.0
2020-11-05 11:05:00,161.22,161.32,161.11,161.15,119851.0,141.2183,141.3059,141.1219,141.157,119851.0
2020-11-05 11:10:00,161.14,161.21,161.06,161.1,60839.0,141.1482,141.2095,141.0781,141.1132,60839.0
2020-11-05 11:15:00,161.1,161.1,160.89,160.95,159555.0,141.1132,141.1132,140.9292,140.9818,159555.0
2020-11-05 11:20:00,160.94,160.99,160.7,160.74,259949.0,140.973,141.0168,140.7628,140.7978,259949.0
2020-11-05 11:25:00,160.75,160.8,160.62,160.7,66102.0,140.8066,140.8504,140.6927,140.7628,66102.0
2020-11-05 11:30:00,160.69,160.78,160.69,160.72,118787.0,140.754,140.8329,140.754,140.7803,118787.0
2020-11-05 11:35:00,160.71,161.0,160.68,160.99,190772.0,140.7715,141.0256,140.7453,141.0168,190772.0
2020-11-05 11:40:00,160.99,161.06,160.88,160.91,108282.0,141.0168,141.0781,140.9205,140.9467,108282.0
2020-11-05 11:45:00,160.93,161.0,160.9,160.97,61863.0,140.9642,141.0256,140.938,140.9993,61863.0
2020-11-05 11:50:00,160.99,161.0,160.9,160.91,149698.0,141.0168,141.0256,140.938,140.9467,149698.0
2020-11-05 11:55:00,160.91,160.94,160.83,160.84,50207.0,140.9467,140.973,140.8767,140.8854,50207.0
2020-11-05 12:00:00,160.84,160.84,160.58,160.63,66911.0,140.8854,140.8854,140.6577,140.7015,66911.0
2020-11-05 12:05:00,160.63,160.83,160.63,160.82,59776.0,140.7015,140.8767,140.7015,140.8679,59776.0
2020-11-05 12:10:00,160.8,160.91,160.75,160.76,146324.0,140.8504,140.9467,140.8066,140.8153,146324.0
2020-11-05 12:15:00,160.75,160.86,160.75,160.84,297680.0,140.8066,140.9029,140.8066,140.8854,297680.0
2020-11-05 12:20:00,160.84,160.86,160.78,160.82,66838.0,140.8854,140.9029,140.8329,140.8679,66838.0
2020-11-05 12:25:00,160.81,160.82,160.63,160.74,39251.0,140.8591,140.8679,140.7015,140.7978,39251.0
2020-11-05 12:30:00,160.72,160.77,160.63,160.7,68275.0,140.7803,140.8241,140.7015,140.7628,68275.0
2020-11-05 12:35:00,160.71,160.79,160.71,160.75,92766.0,140.7715,140.8416,140.7715,140.8066,92766.0
2020-11-05 12:40:00,160.76,160.86,160.76,160.82,79183.0,140.8153,140.9029,140.8153,140.8679,79183.0
2020-11-05 12:45:00,160.82,160.91,160.76,160.8,60385.0,140.8679,140.9467,140.8153,140.8504,60385.0
2020-11-05 12:50:00,160.8,160.88,160.8,160.86,33808.0,140.8504,140.9205,140.8504,140.9029,33808.0
2020-11-05 12:55:00,160.87,160.89,160.81,160.86,34237.0,140.9117,140.9292,140.8591,140.9029,34237.0
2020-11-05 13:00:00,160.86,160.86,160.75,160.77,31674.0,140.9029,140.9029,140.8066,140.8241,31674.0
2020-11-05 13:05:00,160.78,160.82,160.72,160.77,59973.0,140.8329,140.8679,140.7803,140.8241,59973.0
2020-11-05 13:10:00,160.76,160.98,160.75,160.93,60755.0,140.8153,141.008,140.8066,140.9642,60755.0
2020-11-05 13:15:00,160.93,161.0,160.89,160.99,35236.0,140.9642,141.0256,140.9292,141.0168,35236.0
2020-11-05 13:20:00,160.99,161.12,160.98,161.11,127778.0,141.0168,141.1307,141.008,141.1219,127778.0
2020-11-05 13:25:00,161.09,161.21,161.07,161.16,133502.0,141.1044,141.2095,141.0869,141.1657,133502.0
2020-11-05 13:30:00,161.16,161.19,161.08,161.09,105217.0,141.1657,141.192,141.0956,141.1044,105217.0
2020-11-05 13:35:00,161.09,161.24,161.09,161.2,196807.0,141.1044,141.2358,141.1044,141.2008,196807.0
2020-11-05 13:40:00,161.21,161.23,161.1,161.21,68649.0,141.2095,141.227,141.1132,141.2095,68649.0
2020-11-05 13:45:00,161.2,161.22,161.11,161.13,314705.0,141.2008,141.2183,141.1219,141.1394,314705.0
2020-11-05 13:50:00,161.14,161.19,161.13,161.16,33035.0,141.1482,141.192,141.1394,141.1657,33035.0
2020-11-05 13:55:00,161.16,161.37,161.1,161.24,184136.0,141.1657,141.3497,141.1132,141.2358,184136.0
2020-11-05 14:00:00,161.2,161.2,160.84,161.03,137348.0,141.2008,141.2008,140.8854,141.0518,137348.0
2020-11-05 14:05:00,161.01,161.15,160.95,161.15,48962.0,141.0343,141.157,140.9818,141.157,48962.0
2020-11-05 14:10:00,161.13,161.25,161.08,161.14,37794.0,141.1394,141.2445,141.0956,141.1482,37794.0
2020-11-05 14:15:00,161.13,161.16,160.98,161.07,30613.0,141.1394,141.1657,141.008,141.0869,30613.0
2020-11-05 14:20:00,161.08,161.17,160.93,160.99,53100.0,141.0956,141.1745,140.9642,141.0168,53100.0
2020-11-05 14:25:00,161.0,161.1,160.94,161.06,51186.0,141.0256,141.1132,140.973,141.0781,51186.0
2020-11-05 14:30:00,161.08,161.2,161.08,161.18,44118.0,141.0956,141.2008,141.0956,141.1832,44118.0
2020-11-05 14:35:00,161.19,161.53,161.19,161.5,160501.0,141.192,141.4898,141.192,141.4635,160501.0
2020-11-05 14:40:00,161.49,161.74,161.45,161.66,240748.0,141.4548,141.6738,141.4197,141.6037,240748.0
2020-11-05 14:45:00,161.66,161.71,161.26,161.3,137839.0,141.6037,141.6475,141.2533,141.2883,137839.0
2020-11-05 14:50:00,161.31,161.45,161.31,161.43,52217.0,141.2971,141.4197,141.2971,141.4022,52217.0
2020-11-05 14:55:00,161.44,161.55,161.1,161.17,176079.0,141.411,141.5073,141.1132,141.1745,176079.0
2020-11-05 15:00:00,161.15,161.54,161.14,161.53,430126.0,141.157,141.4986,141.1482,141.4898,430126.0
2020-11-05 15:05:00,161.53,161.53,161.4,161.46,457735.0,141.4898,141.4898,141.3759,141.4285,457735.0
2020-11-05 15:10:00,161.46,161.51,161.36,161.39,813004.0,141.4285,141.4723,141.3409,141.3672,813004.0
2020-11-05 15:15:00,161.39,161.46,161.33,161.4,428961.0,141.3672,141.4285,141.3146,141.3759,428961.0
2020-11-05 15:20:00,161.4,161.42,161.2,161.29,241795.0,141.3759,141.3935,141.2008,141.2796,241795.0
2020-11-05 15:25:00,161.27,161.4,161.27,161.33,248501.0,141.2621,141.3759,141.2621,141.3146,248501.0
2020-11-05 15:30:00,161.33,161.35,161.19,161.29,447651.0,141.3146,141.3321,141.192,141.2796,447651.0
2020-11-05 15:35:00,161.3,161.42,161.27,161.4,104225.0,141.2883,141.3935,141.2621,141.3759,104225.0
2020-11-05 15:40:00,161.41,161.46,161.34,161.45,76272.0,141.3847,141.4285,141.3234,141.4197,76272.0
2020-11-05 15:45:00,161.45,161.54,161.35,161.4,110919.0,141.4197,141.4986,141.3321,141.3759,110919.0
2020-11-05 15:50:00,161.4,161.41,161.21,161.3,160591.0,141.3759,141.3847,141.2095,141.2883,160591.0
2020-11-05 15:55:00,161.3,161.46,161.29,161.37,470164.0,141.2883,141.4285,141.2796,141.3497,470164.0
2020-11-06 09:30:00,159.62,159.63,159.38,159.46,320050.0,139.8168,139.8255,139.6066,139.6766,320050.0
2020-11-06 09:35:00,159.47,159.49,159.25,159.36,352677.0,139.6854,139.7029,139.4927,139.589,352677.0
2020-11-06 09:40:00,159.38,159.43,159.19,159.39,190856.0,139.6066,139.6503,139.4401,139.6153,190856.0
2020-11-06 09:45:00,159.4,159.61,159.38,159.42,181505.0,139.6241,139.808,139.6066,139.6416,181505.0
2020-11-06 09:50:00,159.43,159.57,159.37,159.41,137576.0,139.6503,139.773,139.5978,139.6328,137576.0
2020-11-06 09:55:00,159.4,159.48,159.23,159.3,153627.0,139.6241,139.6941,139.4752,139.5365,153627.0
2020-11-06 10:00:00,159.29,159.32,159.18,159.19,200346.0,139.5277,139.554,139.4314,139.4401,200346.0
2020-11-06 10:05:00,159.2,159.39,159.18,159.36,110250.0,139.4489,139.6153,139.4314,139.589,110250.0
2020-11-06 10:10:00,159.36,159.37,159.15,159.27,112230.0,139.589,139.5978,139.4051,139.5102,112230.0
2020-11-06 10:15:00,159.28,159.3,159.19,159.23,78110.0,139.519,139.5365,139.4401,139.4752,78110.0
2020-11-06 10:20:00,159.23,159.28,159.13,159.24,144368.0,139.4752,139.519,139.3876,139.4839,144368.0
2020-11-06 10:25:00,159.24,159.29,159.16,159.22,210126.0,139.4839,139.5277,139.4138,139.4664,210126.0
2020-11-06 10:30:00,159.21,159.21,159.08,159.15,169994.0,139.4576,139.4576,139.3438,139.4051,169994.0
2020-11-06 10:35:00,159.14,159.33,159.14,159.3,136935.0,139.3963,139.5628,139.3963,139.5365,136935.0
2020-11-06 10:40:00,159.3,159.37,158.94,159.03,181894.0,139.5365,139.5978,139.2211,139.3,181894.0
2020-11-06 10:45:00,159.03,159.29,159.0,159.24,130513.0,139.3,139.5277,139.2737,139.4839,130513.0
2020-11-06 10:50:00,159.25,159.25,159.04,159.19,253325.0,139.4927,139.4927,139.3087,139.4401,253325.0
2020-11-06 10:55:00,159.21,159.78,159.19,159.6,413806.0,139.4576,139.9569,139.4401,139.7993,413806.0
2020-11-06 11:00:00,159.59,159.8,159.54,159.56,200505.0,139.7905,139.9744,139.7467,139.7642,200505.0
2020-11-06 11:05:00,159.56,159.56,159.35,159.37,179542.0,139.7642,139.7642,139.5803,139.5978,179542.0
2020-11-06 11:10:00,159.37,159.51,159.37,159.5,107504.0,139.5978,139.7204,139.5978,139.7117,107504.0
2020-11-06 11:15:00,159.5,159.73,159.49,159.72,116064.0,139.7117,139.9131,139.7029,139.9044,116064.0
2020-11-06 11:20:00,159.74,159.86,159.72,159.81,89649.0,139.9219,140.027,139.9044,139.9832,89649.0
2020-11-06 11:25:00,159.81,159.83,159.68,159.69,70904.0,139.9832,140.0007,139.8693,139.8781,70904.0
2020-11-06 11:30:00,159.69,159.73,159.62,159.63,76060.0,139.8781,139.9131,139.8168,139.8255,76060.0
2020-11-06 11:35:00,159.64,159.7,159.59,159.68,191228.0,139.8343,139.8868,139.7905,139.8693,191228.0
2020-11-06 11:40:00,159.67,159.74,159.63,159.67,131712.0,139.8606,139.9219,139.8255,139.8606,131712.0
2020-11-06 11:45:00,159.67,159.67,159.4,159.43,946963.0,139.8606,139.8606,139.6241,139.6503,946963.0
2020-11-06 11:50:00,159.43,159.59,159.39,159.58,118897.0,139.6503,139.7905,139.6153,139.7817,118897.0
2020-11-06 11:55:00,159.57,159.7,159.57,159.67,58963.0,139.773,139.8868,139.773,139.8606,58963.0
2020-11-06 12:00:00,159.66,159.68,159.58,159.66,28304.0,139.8518,139.8693,139.7817,139.8518,28304.0
2020-11-06 12:05:00,159.67,159.77,159.64,159.77,360159.0,139.8606,139.9482,139.8343,139.9482,360159.0
2020-11-06 12:10:00,159.77,159.84,159.73,159.81,86913.0,139.9482,140.0095,139.9131,139.9832,86913.0
2020-11-06 12:15:00,159.81,159.86,159.78,159.81,125174.0,139.9832,140.027,139.9569,139.9832,125174.0
2020-11-06 12:20:00,159.81,159.85,159.78,159.81,86526.0,139.9832,140.0182,139.9569,139.9832,86526.0
2020-11-06 12:25:00,159.81,159.91,159.8,159.85,22719.0,139.9832,140.0708,139.9744,140.0182,22719.0
2020-11-06 12:30:00,159.84,159.91,159.82,159.87,68396.0,140.0095,140.0708,139.992,140.0358,68396.0
2020-11-06 12:35:00,159.87,159.92,159.83,159.83,30253.0,140.0358,140.0796,140.0007,140.0007,30253.0
2020-11-06 12:40:00,159.82,159.82,159.71,159.72,31939.0,139.992,139.992,139.8956,139.9044,31939.0
2020-11-06 12:45:00,159.72,159.72,159.59,159.64,482096.0,139.9044,139.9044,139.7905,139.8343,482096.0
2020-11-06 12:50:00,159.64,159.64,159.52,159.53,95456.0,139.8343,139.8343,139.7292,139.7379,95456.0
2020-11-06 12:55:00,159.53,159.6,159.53,159.6,38006.0,139.7379,139.7993,139.7379,139.7993,38006.0
2020-11-06 13:00:00,159.6,159.64,159.54,159.62,107075.0,139.7993,139.8343,139.7467,139.8168,107075.0
2020-11-06 13:05:00,159.62,159.63,159.52,159.58,38513.0,139.8168,139.8255,139.7292,139.7817,38513.0
2020-11-06 13:10:00,159.61,159.62,159.56,159.61,24445.0,139.808,139.8168,139.7642,139.808,24445.0
2020-11-06 13:15:00,159.62,159.65,159.6,159.6,51385.0,139.8168,139.8431,139.7993,139.7993,51385.0
2020-11-06 13:20:00,159.6,159.75,159.6,159.74,27746.0,139.7993,139.9306,139.7993,139.9219,27746.0
2020-11-06 13:25:00,159.75,159.76,159.66,159.7,81276.0,139.9306,139.9394,139.8518,139.8868,81276.0
2020-11-06 13:30:00,159.71,159.75,159.63,159.64,56691.0,139.8956,139.9306,139.8255,139.8343,56691.0
2020-11-06 13:35:00,159.63,159.68,159.61,159.65,105637.0,139.8255,139.8693,139.808,139.8431,105637.0
2020-11-06 13:40:00,159.65,159.69,159.64,159.67,68992.0,139.8431,139.8781,139.8343,139.8606,68992.0
2020-11-06 13:45:00,159.67,159.71,159.64,159.69,26947.0,139.8606,139.8956,139.8343,139.8781,26947.0
2020-11-06 13:50:00,159.69,159.7,159.67,159.69,42616.0,139.8781,139.8868,139.8606,139.8781,42616.0
2020-11-06 13:55:00,159.69,159.77,159.68,159.76,68155.0,139.8781,139.9482,139.8693,139.9394,68155.0
2020-11-06 14:00:00,159.75,159.81,159.72,159.78,84987.0,139.9306,139.9832,139.9044,139.9569,84987.0
2020-11-06 14:05:00,159.79,159.79,159.74,159.78,46619.0,139.9657,139.9657,139.9219,139.9569,46619.0
2020-11-06 14:10:00,159.78,159.86,159.77,159.79,104443.0,139.9569,140.027,139.9482,139.9657,104443.0
2020-11-06 14:15:00,159.8,159.81,159.75,159.8,23313.0,139.9744,139.9832,139.9306,139.9744,23313.0
2020-11-06 14:20:00,159.8,159.85,159.76,159.85,139326.0,139.9744,140.0182,139.9394,140.0182,139326.0
2020-11-06 14:25:00,159.85,159.86,159.71,159.72,44622.0,140.0182,140.027,139.8956,139.9044,44622.0
2020-11-06 14:30:00,159.72,159.73,159.64,159.64,14856.0,139.9044,139.9131,139.8343,139.8343,14856.0
2020-11-06 14:35:00,159.64,159.75,159.63,159.72,46518.0,139.8343,139.9306,139.8255,139.9044,46518.0
2020-11-06 14:40:00,159.72,159.78,159.72,159.77,34485.0,139.9044,139.9569,139.9044,139.9482,34485.0
2020-11-06 14:45:00,159.76,159.79,159.7,159.74,55235.0,139.9394,139.9657,139.8868,139.9219,55235.0
2020-11-06 14:50:00,159.73,159.77,159.69,159.72,54158.0,139.9131,139.9482,139.8781,139.9044,54158.0
2020-11-06 14:55:00,159.72,159.72,159.56,159.63,105458.0,139.9044,139.9044,139.7642,139.8255,105458.0
2020-11-06 15:00:00,159.62,159.71,159.6,159.64,138540.0,139.8168,139.8956,139.7993,139.8343,138540.0
2020-11-06 15:05:00,159.65,159.75,159.65,159.73,36168.0,139.8431,139.9306,139.8431,139.9131,36168.0
2020-11-06 15:10:00,159.74,159.78,159.69,159.73,32571.0,139.9219,139.9569,139.8781,139.9131,32571.0
2020-11-06 15:15:00,159.73,159.78,159.7,159.71,21034.0,139.9131,139.9569,139.8868,139.8956,21034.0
2020-11-06 15:20:00,159.7,159.76,159.7,159.73,20729.0,139.8868,139.9394,139.8868,139.9131,20729.0
2020-11-06 15:25:00,159.74,159.76,159.64,159.67,20551.0,139.9219,139.9394,139.8343,139.8606,20551.0
2020-11-06 15:30:00,159.67,159.69,159.65,159.67,23730.0,139.8606,139.8781,139.8431,139.8606,23730.0
2020-11-06 15:35:00,159.67,159.68,159.62,159.63,47978.0,139.8606,139.8693,139.8168,139.8255,47978.0
2020-11-06 15:40:00,159.63,159.64,159.47,159.47,79482.0,139.8255,139.8343,139.6854,139.6854,79482.0
2020-11-06 15:45:00,159.49,159.52,159.33,159.36,106737.0,139.7029,139.7292,139.5628,139.589,106737.0
2020-11-06 15:50:00,159.36,159.46,159.32,159.44,306197.0,139.589,139.6766,139.554,139.6591,306197.0
2020-11-06 15:55:00,159.43,159.58,159.42,159.45,620371.0,139.6503,139.7817,139.6416,139.6679,620371.0
2020-11-09 09:30:00,155.97,156.0,155.7,155.99,583887.0,136.6196,136.6459,136.3831,136.6371,583887.0
2020-11-09 09:35:00,156.0,156.06,155.87,155.88,367911.0,136.6459,136.6984,136.532,136.5408,367911.0
2020-11-09 09:40:00,155.89,155.99,155.84,155.85,349731.0,136.5495,136.6371,136.5057,136.5145,349731.0
2020-11-09 09:45:00,155.86,155.86,155.52,155.53,183414.0,136.5233,136.5233,136.2254,136.2342,183414.0
2020-11-09 09:50:00,155.52,155.63,155.43,155.61,481093.0,136.2254,136.3218,136.1466,136.3043,481093.0
2020-11-09 09:55:00,155.61,155.78,155.52,155.74,473978.0,136.3043,136.4532,136.2254,136.4181,473978.0
2020-11-09 10:00:00,155.73,155.89,155.67,155.72,386719.0,136.4094,136.5495,136.3568,136.4006,386719.0
2020-11-09 10:05:00,155.72,155.84,155.65,155.74,375060.0,136.4006,136.5057,136.3393,136.4181,375060.0
2020-11-09 10:10:00,155.74,155.84,155.66,155.77,180879.0,136.4181,136.5057,136.3481,136.4444,180879.0
2020-11-09 10:15:00,155.77,155.79,155.5,155.57,218543.0,136.4444,136.4619,136.2079,136.2692,218543.0
2020-11-09 10:20:00,155.57,155.6,155.27,155.28,694639.0,136.2692,136.2955,136.0065,136.0152,694639.0
2020-11-09 10:25:00,155.29,155.39,155.03,155.17,540757.0,136.024,136.1116,135.7962,135.9189,540757.0
2020-11-09 10:30:00,155.17,155.3,154.9,154.93,838194.0,135.9189,136.0327,135.6824,135.7086,838194.0
2020-11-09 10:35:00,154.92,155.17,154.62,155.14,604416.0,135.6999,135.9189,135.4371,135.8926,604416.0
2020-11-09 10:40:00,155.13,155.59,155.01,155.57,407294.0,135.8838,136.2868,135.7787,136.2692,407294.0
2020-11-09 10:45:00,155.57,155.67,155.36,155.45,339124.0,136.2692,136.3568,136.0853,136.1641,339124.0
2020-11-09 10:50:00,155.45,155.56,155.26,155.45,362833.0,136.1641,136.2605,135.9977,136.1641,362833.0
2020-11-09 10:55:00,155.43,155.7,155.43,155.5,313341.0,136.1466,136.3831,136.1466,136.2079,313341.0
2020-11-09 11:00:00,155.51,155.85,155.48,155.79,194633.0,136.2167,136.5145,136.1904,136.4619,194633.0
2020-11-09 11:05:00,155.78,155.8,155.44,155.46,161829.0,136.4532,136.4707,136.1554,136.1729,161829.0
2020-11-09 11:10:00,155.45,155.52,155.27,155.3,83336.0,136.1641,136.2254,136.0065,136.0327,83336.0
2020-11-09 11:15:00,155.29,155.43,155.12,155.39,194027.0,136.024,136.1466,135.8751,136.1116,194027.0
2020-11-09 11:20:00,155.38,155.44,155.17,155.35,264692.0,136.1028,136.1554,135.9189,136.0765,264692.0
2020-11-09 11:25:00,155.32,155.33,155.08,155.24,104239.0,136.0503,136.059,135.84,135.9802,104239.0
2020-11-09 11:30:00,155.24,155.34,155.15,155.25,65447.0,135.9802,136.0678,135.9013,135.9889,65447.0
2020-11-09 11:35:00,155.25,155.33,155.19,155.27,73907.0,135.9889,136.059,135.9364,136.0065,73907.0
2020-11-09 11:40:00,155.28,155.53,155.28,155.33,108353.0,136.0152,136.2342,136.0152,136.059,108353.0
2020-11-09 11:45:00,155.34,155.39,155.21,155.38,56249.0,136.0678,136.1116,135.9539,136.1028,56249.0
2020-11-09 11:50:00,155.39,155.45,155.23,155.27,158831.0,136.1116,136.1641,135.9714,136.0065,158831.0
2020-11-09 11:55:00,155.26,155.43,155.22,155.42,112672.0,135.9977,136.1466,135.9627,136.1378,112672.0
2020-11-09 12:00:00,155.42,155.52,155.13,155.28,180671.0,136.1378,136.2254,135.8838,136.0152,180671.0
2020-11-09 12:05:00,155.28,155.44,155.17,155.39,125294.0,136.0152,136.1554,135.9189,136.1116,125294.0
2020-11-09 12:10:00,155.37,155.57,155.26,155.54,131331.0,136.0941,136.2692,135.9977,136.243,131331.0
2020-11-09 12:15:00,155.57,155.73,155.53,155.58,108634.0,136.2692,136.4094,136.2342,136.278,108634.0
2020-11-09 12:20:00,155.58,155.59,155.35,155.38,118884.0,136.278,136.2868,136.0765,136.1028,118884.0
2020-11-09 12:25:00,155.37,155.4,155.25,155.27,117169.0,136.0941,136.1203,135.9889,136.0065,117169.0
2020-11-09 12:30:00,155.27,155.29,155.05,155.11,280468.0,136.0065,136.024,135.8138,135.8663,280468.0
2020-11-09 12:35:00,155.11,155.2,155.07,155.15,233700.0,135.8663,135.9451,135.8313,135.9013,233700.0
2020-11-09 12:40:00,155.14,155.18,154.98,155.13,235018.0,135.8926,135.9276,135.7524,135.8838,235018.0
2020-11-09 12:45:00,155.13,155.15,155.05,155.11,241318.0,135.8838,135.9013,135.8138,135.8663,241318.0
2020-11-09 12:50:00,155.1,155.2,155.03,155.14,156827.0,135.8575,135.9451,135.7962,135.8926,156827.0
2020-11-09 12:55:00,155.14,155.2,155.02,155.08,211863.0,135.8926,135.9451,135.7875,135.84,211863.0
2020-11-09 13:00:00,155.08,155.23,155.02,155.14,91253.0,135.84,135.9714,135.7875,135.8926,91253.0
2020-11-09 13:05:00,155.15,155.18,155.07,155.09,113516.0,135.9013,135.9276,135.8313,135.8488,113516.0
2020-11-09 13:10:00,155.08,155.13,155.01,155.04,92329.0,135.84,135.8838,135.7787,135.805,92329.0
2020-11-09 13:15:00,155.04,155.1,155.02,155.09,58369.0,135.805,135.8575,135.7875,135.8488,58369.0
2020-11-09 13:20:00,155.1,155.2,155.07,155.15,59731.0,135.8575,135.9451,135.8313,135.9013,59731.0
2020-11-09 13:25:00,155.15,155.24,155.12,155.2,55214.0,135.9013,135.9802,135.8751,135.9451,55214.0
2020-11-09 13:30:00,155.19,155.24,155.17,155.19,66145.0,135.9364,135.9802,135.9189,135.9364,66145.0
2020-11-09 13:35:00,155.2,155.24,155.06,155.1,318153.0,135.9451,135.9802,135.8225,135.8575,318153.0
2020-11-09 13:40:00,155.1,155.17,155.07,155.12,48844.0,135.8575,135.9189,135.8313,135.8751,48844.0
2020-11-09 13:45:00,155.12,155.13,154.97,154.98,78162.0,135.8751,135.8838,135.7437,135.7524,78162.0
2020-11-09 13:50:00,154.98,155.22,154.98,155.19,120739.0,135.7524,135.9627,135.7524,135.9364,120739.0
2020-11-09 13:55:00,155.19,155.22,155.15,155.21,67484.0,135.9364,135.9627,135.9013,135.9539,67484.0
2020-11-09 14:00:00,155.21,155.28,155.18,155.24,67999.0,135.9539,136.0152,135.9276,135.9802,67999.0
2020-11-09 14:05:00,155.24,155.29,155.08,155.14,133749.0,135.9802,136.024,135.84,135.8926,133749.0
2020-11-09 14:10:00,155.14,155.29,155.04,155.29,213669.0,135.8926,136.024,135.805,136.024,213669.0
2020-11-09 14:15:00,155.28,155.41,155.23,155.26,191322.0,136.0152,136.1291,135.9714,135.9977,191322.0
2020-11-09 14:20:00,155.25,155.36,155.18,155.32,114405.0,135.9889,136.0853,135.9276,136.0503,114405.0
2020-11-09 14:25:00,155.32,155.49,155.32,155.44,161594.0,136.0503,136.1992,136.0503,136.1554,161594.0
2020-11-09 14:30:00,155.44,155.54,155.36,155.5,125244.0,136.1554,136.243,136.0853,136.2079,125244.0
2020-11-09 14:35:00,155.5,155.51,155.32,155.32,169902.0,136.2079,136.2167,136.0503,136.0503,169902.0
2020-11-09 14:40:00,155.32,155.35,155.16,155.19,270641.0,136.0503,136.0765,135.9101,135.9364,270641.0
2020-11-09 14:45:00,155.18,155.19,155.06,155.07,120164.0,135.9276,135.9364,135.8225,135.8313,120164.0
2020-11-09 14:50:00,155.08,155.19,155.01,155.17,152407.0,135.84,135.9364,135.7787,135.9189,152407.0
2020-11-09 14:55:00,155.18,155.21,155.0,155.06,303064.0,135.9276,135.9539,135.77,135.8225,303064.0
2020-11-09 15:00:00,155.05,155.19,155.01,155.15,593363.0,135.8138,135.9364,135.7787,135.9013,593363.0
2020-11-09 15:05:00,155.15,155.23,155.06,155.18,441540.0,135.9013,135.9714,135.8225,135.9276,441540.0
2020-11-09 15:10:00,155.17,155.25,155.14,155.24,529238.0,135.9189,135.9889,135.8926,135.9802,529238.0
2020-11-09 15:15:00,155.22,155.25,155.1,155.2,194183.0,135.9627,135.9889,135.8575,135.9451,194183.0
2020-11-09 15:20:00,155.2,155.37,155.2,155.34,225868.0,135.9451,136.0941,135.9451,136.0678,225868.0
2020-11-09 15:25:00,155.34,155.56,155.31,155.55,224590.0,136.0678,136.2605,136.0415,136.2517,224590.0
2020-11-09 15:30:00,155.55,155.57,155.47,155.56,513533.0,136.2517,136.2692,136.1816,136.2605,513533.0
2020-11-09 15:35:00,155.56,155.6,155.51,155.52,123846.0,136.2605,136.2955,136.2167,136.2254,123846.0
2020-11-09 15:40:00,155.52,155.75,155.51,155.68,379558.0,136.2254,136.4269,136.2167,136.3656,379558.0
2020-11-09 15:45:00,155.68,155.71,155.55,155.7,216028.0,136.3656,136.3919,136.2517,136.3831,216028.0
2020-11-09 15:50:00,155.69,155.89,155.68,155.86,251332.0,136.3743,136.5495,136.3656,136.5233,251332.0
2020-11-09 15:55:00,155.86,156.15,155.8,156.11,666849.0,136.5233,136.7773,136.4707,136.7422,666849.0
2020-11-10 09:30:00,154.96,155.1,154.9,155.08,213543.0,135.7349,135.8575,135.6824,135.84,213543.0
2020-11-10 09:35:00,155.08,155.34,155.08,155.32,175922.0,135.84,136.0678,135.84,136.0503,175922.0
2020-11-10 09:40:00,155.31,155.31,155.06,155.12,163061.0,136.0415,136.0415,135.8225,135.8751,163061.0
2020-11-10 09:45:00,155.13,155.35,155.12,155.3,196094.0,135.8838,136.0765,135.8751,136.0327,196094.0
2020-11-10 09:50:00,155.3,155.32,155.09,155.13,99085.0,136.0327,136.0503,135.8488,135.8838,99085.0
2020-11-10 09:55:00,155.13,155.27,155.1,155.14,89247.0,135.8838,136.0065,135.8575,135.8926,89247.0
2020-11-10 10:00:00,155.14,155.42,155.14,155.22,147831.0,135.8926,136.1378,135.8926,135.9627,147831.0
2020-11-10 10:05:00,155.23,155.31,155.19,155.21,146290.0,135.9714,136.0415,135.9364,135.9539,146290.0
2020-11-10 10:10:00,155.2,155.28,155.17,155.25,68877.0,135.9451,136.0152,135.9189,135.9889,68877.0
2020-11-10 10:15:00,155.25,155.33,155.19,155.26,139118.0,135.9889,136.059,135.9364,135.9977,139118.0
2020-11-10 10:20:00,155.26,155.33,155.15,155.29,166047.0,135.9977,136.059,135.9013,136.024,166047.0
2020-11-10 10:25:00,155.29,155.44,155.28,155.37,76833.0,136.024,136.1554,136.0152,136.0941,76833.0
2020-11-10 10:30:00,155.36,155.38,155.27,155.29,107904.0,136.0853,136.1028,136.0065,136.024,107904.0
2020-11-10 10:35:00,155.3,155.4,155.23,155.36,247276.0,136.0327,136.1203,135.9714,136.0853,247276.0
2020-11-10 10:40:00,155.36,155.46,155.25,155.44,74846.0,136.0853,136.1729,135.9889,136.1554,74846.0
2020-11-10 10:45:00,155.42,155.47,155.27,155.27,86819.0,136.1378,136.1816,136.0065,136.0065,86819.0
2020-11-10 10:50:00,155.27,155.33,155.13,155.3,105651.0,136.0065,136.059,135.8838,136.0327,105651.0
2020-11-10 10:55:00,155.3,155.35,155.22,155.22,81241.0,136.0327,136.0765,135.9627,135.9627,81241.0
2020-11-10 11:00:00,155.22,155.27,155.2,155.22,99209.0,135.9627,136.0065,135.9451,135.9627,99209.0
2020-11-10 11:05:00,155.21,155.33,155.2,155.33,63070.0,135.9539,136.059,135.9451,136.059,63070.0
2020-11-10 11:10:00,155.33,155.41,155.32,155.39,61339.0,136.059,136.1291,136.0503,136.1116,61339.0
2020-11-10 11:15:00,155.39,155.54,155.39,155.43,251034.0,136.1116,136.243,136.1116,136.1466,251034.0
2020-11-10 11:20:00,155.43,155.6,155.35,155.55,189059.0,136.1466,136.2955,136.0765,136.2517,189059.0
2020-11-10 11:25:00,155.57,155.62,155.47,155.51,152130.0,136.2692,136.313,136.1816,136.2167,152130.0
2020-11-10 11:30:00,155.5,155.54,155.25,155.25,87780.0,136.2079,136.243,135.9889,135.9889,87780.0
2020-11-10 11:35:00,155.25,155.3,155.21,155.22,49890.0,135.9889,136.0327,135.9539,135.9627,49890.0
2020-11-10 11:40:00,155.23,155.25,155.16,155.19,64540.0,135.9714,135.9889,135.9101,135.9364,64540.0
2020-11-10 11:45:00,155.19,155.32,155.18,155.32,101816.0,135.9364,136.0503,135.9276,136.0503,101816.0
2020-11-10 11:50:00,155.31,155.32,155.27,155.28,27696.0,136.0415,136.0503,136.0065,136.0152,27696.0
2020-11-10 11:55:00,155.28,155.29,155.22,155.29,39442.0,136.0152,136.024,135.9627,136.024,39442.0
2020-11-10 12:00:00,155.3,155.31,155.23,155.24,217375.0,136.0327,136.0415,135.9714,135.9802,217375.0
2020-11-10 12:05:00,155.23,155.3,155.21,155.3,67619.0,135.9714,136.0327,135.9539,136.0327,67619.0
2020-11-10 12:10:00,155.3,155.41,155.26,155.35,62127.0,136.0327,136.1291,135.9977,136.0765,62127.0
2020-11-10 12:15:00,155.34,155.4,155.32,155.36,43266.0,136.0678,136.1203,136.0503,136.0853,43266.0
2020-11-10 12:20:00,155.35,155.53,155.35,155.53,65475.0,136.0765,136.2342,136.0765,136.2342,65475.0
2020-11-10 12:25:00,155.52,155.69,155.46,155.69,57483.0,136.2254,136.3743,136.1729,136.3743,57483.0
2020-11-10 12:30:00,155.69,155.75,155.61,155.73,97571.0,136.3743,136.4269,136.3043,136.4094,97571.0
2020-11-10 12:35:00,155.72,155.81,155.69,155.81,72181.0,136.4006,136.4795,136.3743,136.4795,72181.0
2020-11-10 12:40:00,155.79,155.81,155.67,155.73,54954.0,136.4619,136.4795,136.3568,136.4094,54954.0
2020-11-10 12:45:00,155.72,155.72,155.57,155.59,51240.0,136.4006,136.4006,136.2692,136.2868,51240.0
2020-11-10 12:50:00,155.61,155.74,155.61,155.69,60760.0,136.3043,136.4181,136.3043,136.3743,60760.0
2020-11-10 12:55:00,155.68,155.69,155.43,155.5,129893.0,136.3656,136.3743,136.1466,136.2079,129893.0
2020-11-10 13:00:00,155.51,155.65,155.38,155.38,142577.0,136.2167,136.3393,136.1028,136.1028,142577.0
2020-11-10 13:05:00,155.36,155.41,155.23,155.24,196903.0,136.0853,136.1291,135.9714,135.9802,196903.0
2020-11-10 13:10:00,155.25,155.25,155.07,155.18,158624.0,135.9889,135.9889,135.8313,135.9276,158624.0
2020-11-10 13:15:00,155.19,155.3,155.19,155.24,47817.0,135.9364,136.0327,135.9364,135.9802,47817.0
2020-11-10 13:20:00,155.23,155.24,155.11,155.14,71985.0,135.9714,135.9802,135.8663,135.8926,71985.0
2020-11-10 13:25:00,155.13,155.15,155.03,155.04,146192.0,135.8838,135.9013,135.7962,135.805,146192.0
2020-11-10 13:30:00,155.04,155.1,154.98,155.08,129127.0,135.805,135.8575,135.7524,135.84,129127.0
2020-11-10 13:35:00,155.08,155.15,155.05,155.13,45421.0,135.84,135.9013,135.8138,135.8838,45421.0
2020-11-10 13:40:00,155.13,155.14,155.06,155.09,40580.0,135.8838,135.8926,135.8225,135.8488,40580.0
2020-11-10 13:45:00,155.09,155.25,155.08,155.25,31600.0,135.8488,135.9889,135.84,135.9889,31600.0
2020-11-10 13:50:00,155.25,155.25,155.11,155.12,63186.0,135.9889,135.9889,135.8663,135.8751,63186.0
2020-11-10 13:55:00,155.11,155.14,155.01,155.05,142836.0,135.8663,135.8926,135.7787,135.8138,142836.0
2020-11-10 14:00:00,155.04,155.05,154.97,154.99,74491.0,135.805,135.8138,135.7437,135.7612,74491.0
2020-11-10 14:05:00,154.97,155.1,154.95,155.04,76865.0,135.7437,135.8575,135.7262,135.805,76865.0
2020-11-10 14:10:00,155.01,155.15,155.01,155.14,70478.0,135.7787,135.9013,135.7787,135.8926,70478.0
2020-11-10 14:15:00,155.13,155.18,155.03,155.14,74392.0,135.8838,135.9276,135.7962,135.8926,74392.0
2020-11-10 14:20:00,155.14,155.14,155.0,155.0,42623.0,135.8926,135.8926,135.77,135.77,42623.0
2020-11-10 14:25:00,155.0,155.11,154.95,155.08,55550.0,135.77,135.8663,135.7262,135.84,55550.0
2020-11-10 14:30:00,155.09,155.1,155.01,155.03,49724.0,135.8488,135.8575,135.7787,135.7962,49724.0
2020-11-10 14:35:00,155.04,155.12,155.02,155.09,121523.0,135.805,135.8751,135.7875,135.8488,121523.0
2020-11-10 14:40:00,155.08,155.08,154.96,155.01,126886.0,135.84,135.84,135.7349,135.7787,126886.0
2020-11-10 14:45:00,155.0,155.03,154.96,154.99,60644.0,135.77,135.7962,135.7349,135.7612,60644.0
2020-11-10 14:50:00,154.98,155.0,154.83,154.84,112318.0,135.7524,135.77,135.621,135.6298,112318.0
2020-11-10 14:55:00,154.85,155.02,154.78,154.78,107600.0,135.6386,135.7875,135.5772,135.5772,107600.0
2020-11-10 15:00:00,154.78,154.93,154.78,154.82,154814.0,135.5772,135.7086,135.5772,135.6123,154814.0
2020-11-10 15:05:00,154.82,155.06,154.8,155.06,127684.0,135.6123,135.8225,135.5948,135.8225,127684.0
2020-11-10 15:10:00,155.05,155.15,155.0,155.14,102536.0,135.8138,135.9013,135.77,135.8926,102536.0
2020-11-10 15:15:00,155.14,155.14,155.04,155.05,53977.0,135.8926,135.8926,135.805,135.8138,53977.0
2020-11-10 15:20:00,155.05,155.17,154.97,155.13,112201.0,135.8138,135.9189,135.7437,135.8838,112201.0
2020-11-10 15:25:00,155.13,155.13,154.97,154.99,84998.0,135.8838,135.8838,135.7437,135.7612,84998.0
2020-11-10 15:30:00,154.99,155.14,154.94,155.13,122531.0,135.7612,135.8926,135.7174,135.8838,122531.0
2020-11-10 15:35:00,155.14,155.42,155.1,155.34,213315.0,135.8926,136.1378,135.8575,136.0678,213315.0
2020-11-10 15:40:00,155.34,155.37,155.22,155.29,204531.0,136.0678,136.0941,135.9627,136.024,204531.0
2020-11-10 15:45:00,155.3,155.37,155.27,155.34,72883.0,136.0327,136.0941,136.0065,136.0678,72883.0
2020-11-10 15:50:00,155.34,155.45,155.26,155.37,594174.0,136.0678,136.1641,135.9977,136.0941,594174.0
2020-11-10 15:55:00,155.37,155.38,155.23,155.23,787686.0,136.0941,136.1028,135.9714,135.9714,787686.0
2020-11-11 09:30:00,155.03,155.07,154.98,155.02,142439.0,135.7962,135.8313,135.7524,135.7875,142439.0
2020-11-11 09:35:00,155.02,155.05,155.0,155.02,80747.0,135.7875,135.8138,135.77,135.7875,80747.0
2020-11-11 09:40:00,155.01,155.1,154.97,155.08,64528.0,135.7787,135.8575,135.7437,135.84,64528.0
2020-11-11 09:45:00,155.07,155.12,155.05,155.1,101961.0,135.8313,135.8751,135.8138,135.8575,101961.0
2020-11-11 09:50:00,155.09,155.13,155.07,155.1,60169.0,135.8488,135.8838,135.8313,135.8575,60169.0
2020-11-11 09:55:00,155.1,155.18,155.1,155.18,224071.0,135.8575,135.9276,135.8575,135.9276,224071.0
2020-11-11 10:00:00,155.17,155.18,155.09,155.13,64761.0,135.9189,135.9276,135.8488,135.8838,64761.0
2020-11-11 10:05:00,155.12,155.29,155.12,155.25,88338.0,135.8751,136.024,135.8751,135.9889,88338.0
2020-11-11 10:10:00,155.26,155.33,155.23,155.28,134884.0,135.9977,136.059,135.9714,136.0152,134884.0
2020-11-11 10:15:00,155.28,155.36,155.27,155.36,110289.0,136.0152,136.0853,136.0065,136.0853,110289.0
2020-11-11 10:20:00,155.36,155.44,155.32,155.36,250135.0,136.0853,136.1554,136.0503,136.0853,250135.0
2020-11-11 10:25:00,155.36,155.36,155.23,155.23,81848.0,136.0853,136.0853,135.9714,135.9714,81848.0
2020-11-11 10:30:00,155.23,155.23,155.16,155.19,55599.0,135.9714,135.9714,135.9101,135.9364,55599.0
2020-11-11 10:35:00,155.19,155.25,155.19,155.22,38797.0,135.9364,135.9889,135.9364,135.9627,38797.0
2020-11-11 10:40:00,155.21,155.23,155.19,155.2,47710.0,135.9539,135.9714,135.9364,135.9451,47710.0
2020-11-11 10:45:00,155.2,155.24,155.2,155.23,67106.0,135.9451,135.9802,135.9451,135.9714,67106.0
2020-11-11 10:50:00,155.22,155.25,155.19,155.24,58646.0,135.9627,135.9889,135.9364,135.9802,58646.0
2020-11-11 10:55:00,155.24,155.29,155.2,155.26,22113.0,135.9802,136.024,135.9451,135.9977,22113.0
2020-11-11 11:00:00,155.27,155.29,155.26,155.28,16817.0,136.0065,136.024,135.9977,136.0152,16817.0
2020-11-11 11:05:00,155.29,155.31,155.22,155.22,21036.0,136.024,136.0415,135.9627,135.9627,21036.0
2020-11-11 11:10:00,155.22,155.23,155.15,155.16,25179.0,135.9627,135.9714,135.9013,135.9101,25179.0
2020-11-11 11:15:00,155.15,155.24,155.14,155.23,55541.0,135.9013,135.9802,135.8926,135.9714,55541.0
2020-11-11 11:20:00,155.23,155.27,155.23,155.25,45684.0,135.9714,136.0065,135.9714,135.9889,45684.0
2020-11-11 11:25:00,155.26,155.29,155.25,155.29,34759.0,135.9977,136.024,135.9889,136.024,34759.0
2020-11-11 11:30:00,155.28,155.35,155.28,155.34,67376.0,136.0152,136.0765,136.0152,136.0678,67376.0
2020-11-11 11:35:00,155.35,155.39,155.34,155.36,37308.0,136.0765,136.1116,136.0678,136.0853,37308.0
2020-11-11 11:40:00,155.36,155.39,155.35,155.38,27569.0,136.0853,136.1116,136.0765,136.1028,27569.0
2020-11-11 11:45:00,155.37,155.38,155.33,155.36,39341.0,136.0941,136.1028,136.059,136.0853,39341.0
2020-11-11 11:50:00,155.37,155.41,155.36,155.39,46987.0,136.0941,136.1291,136.0853,136.1116,46987.0
2020-11-11 11:55:00,155.39,155.46,155.37,155.44,55017.0,136.1116,136.1729,136.0941,136.1554,55017.0
2020-11-11 12:00:00,155.45,155.49,155.44,155.46,25352.0,136.1641,136.1992,136.1554,136.1729,25352.0
2020-11-11 12:05:00,155.46,155.46,155.38,155.38,40624.0,136.1729,136.1729,136.1028,136.1028,40624.0
2020-11-11 12:10:00,155.38,155.4,155.25,155.26,51663.0,136.1028,136.1203,135.9889,135.9977,51663.0
2020-11-11 12:15:00,155.25,155.3,155.24,155.26,37117.0,135.9889,136.0327,135.9802,135.9977,37117.0
2020-11-11 12:20:00,155.25,155.28,155.24,155.25,39081.0,135.9889,136.0152,135.9802,135.9889,39081.0
2020-11-11 12:25:00,155.25,155.28,155.25,155.25,41393.0,135.9889,136.0152,135.9889,135.9889,41393.0
2020-11-11 12:30:00,155.25,155.26,155.24,155.26,34198.0,135.9889,135.9977,135.9802,135.9977,34198.0
2020-11-11 12:35:00,155.26,155.31,155.25,155.31,14040.0,135.9977,136.0415,135.9889,136.0415,14040.0
2020-11-11 12:40:00,155.31,155.31,155.27,155.29,70847.0,136.0415,136.0415,136.0065,136.024,70847.0
2020-11-11 12:45:00,155.29,155.29,155.25,155.25,35445.0,136.024,136.024,135.9889,135.9889,35445.0
2020-11-11 12:50:00,155.26,155.27,155.25,155.25,18266.0,135.9977,136.0065,135.9889,135.9889,18266.0
2020-11-11 12:55:00,155.25,155.32,155.24,155.3,50911.0,135.9889,136.0503,135.9802,136.0327,50911.0
2020-11-11 13:00:00,155.3,155.35,155.29,155.35,41112.0,136.0327,136.0765,136.024,136.0765,41112.0
2020-11-11 13:05:00,155.35,155.44,155.35,155.43,19275.0,136.0765,136.1554,136.0765,136.1466,19275.0
2020-11-11 13:10:00,155.43,155.45,155.42,155.45,12423.0,136.1466,136.1641,136.1378,136.1641,12423.0
2020-11-11 13:15:00,155.44,155.45,155.42,155.42,51200.0,136.1554,136.1641,136.1378,136.1378,51200.0
2020-11-11 13:20:00,155.43,155.43,155.39,155.4,116329.0,136.1466,136.1466,136.1116,136.1203,116329.0
2020-11-11 13:25:00,155.4,155.41,155.37,155.39,15927.0,136.1203,136.1291,136.0941,136.1116,15927.0
2020-11-11 13:30:00,155.38,155.39,155.37,155.39,14874.0,136.1028,136.1116,136.0941,136.1116,14874.0
2020-11-11 13:35:00,155.39,155.41,155.38,155.4,20563.0,136.1116,136.1291,136.1028,136.1203,20563.0
2020-11-11 13:40:00,155.4,155.45,155.39,155.45,14229.0,136.1203,136.1641,136.1116,136.1641,14229.0
2020-11-11 13:45:00,155.45,155.56,155.44,155.54,20332.0,136.1641,136.2605,136.1554,136.243,20332.0
2020-11-11 13:50:00,155.54,155.58,155.54,155.57,50370.0,136.243,136.278,136.243,136.2692,50370.0
2020-11-11 13:55:00,155.57,155.59,155.56,155.59,33334.0,136.2692,136.2868,136.2605,136.2868,33334.0
2020-11-11 14:00:00,155.58,155.62,155.56,155.59,51225.0,136.278,136.313,136.2605,136.2868,51225.0
2020-11-11 14:05:00,155.59,155.63,155.59,155.63,11858.0,136.2868,136.3218,136.2868,136.3218,11858.0
2020-11-11 14:10:00,155.63,155.68,155.61,155.66,72086.0,136.3218,136.3656,136.3043,136.3481,72086.0
2020-11-11 14:15:00,155.65,155.67,155.58,155.65,113383.0,136.3393,136.3568,136.278,136.3393,113383.0
2020-11-11 14:20:00,155.64,155.66,155.58,155.66,43553.0,136.3306,136.3481,136.278,136.3481,43553.0
2020-11-11 14:25:00,155.65,155.67,155.64,155.66,27260.0,136.3393,136.3568,136.3306,136.3481,27260.0
2020-11-11 14:30:00,155.66,155.74,155.66,155.67,67826.0,136.3481,136.4181,136.3481,136.3568,67826.0
2020-11-11 14:35:00,155.68,155.69,155.65,155.65,120104.0,136.3656,136.3743,136.3393,136.3393,120104.0
2020-11-11 14:40:00,155.65,155.76,155.65,155.71,327554.0,136.3393,136.4357,136.3393,136.3919,327554.0
2020-11-11 14:45:00,155.71,155.78,155.68,155.75,157902.0,136.3919,136.4532,136.3656,136.4269,157902.0
2020-11-11 14:50:00,155.75,155.78,155.73,155.77,80474.0,136.4269,136.4532,136.4094,136.4444,80474.0
2020-11-11 14:55:00,155.78,155.82,155.71,155.73,72631.0,136.4532,136.4882,136.3919,136.4094,72631.0
2020-11-11 15:00:00,155.77,155.84,155.76,155.84,38715.0,136.4444,136.5057,136.4357,136.5057,38715.0
2020-11-11 15:05:00,155.83,155.91,155.81,155.87,48833.0,136.497,136.5671,136.4795,136.532,48833.0
2020-11-11 15:10:00,155.87,155.88,155.84,155.85,114933.0,136.532,136.5408,136.5057,136.5145,114933.0
2020-11-11 15:15:00,155.86,155.92,155.86,155.89,199080.0,136.5233,136.5758,136.5233,136.5495,199080.0
2020-11-11 15:20:00,155.89,155.94,155.88,155.91,45175.0,136.5495,136.5933,136.5408,136.5671,45175.0
2020-11-11 15:25:00,155.92,155.92,155.85,155.89,36542.0,136.5758,136.5758,136.5145,136.5495,36542.0
2020-11-11 15:30:00,155.89,155.89,155.81,155.81,79925.0,136.5495,136.5495,136.4795,136.4795,79925.0
2020-11-11 15:35:00,155.81,155.82,155.68,155.69,40438.0,136.4795,136.4882,136.3656,136.3743,40438.0
2020-11-11 15:40:00,155.69,155.73,155.68,155.73,50806.0,136.3743,136.4094,136.3656,136.4094,50806.0
2020-11-11 15:45:00,155.73,155.76,155.68,155.7,56244.0,136.4094,136.4357,136.3656,136.3831,56244.0
2020-11-11 15:50:00,155.69,155.76,155.68,155.73,138761.0,136.3743,136.4357,136.3656,136.4094,138761.0
2020-11-11 15:55:00,155.73,155.81,155.71,155.72,298201.0,136.4094,136.4795,136.3919,136.4006,298201.0
2020-11-12 09:30:00,156.94,156.99,156.84,156.85,157982.0,137.4693,137.5131,137.3817,137.3904,157982.0
2020-11-12 09:35:00,156.85,156.87,156.74,156.77,109129.0,137.3904,137.408,137.2941,137.3204,109129.0
2020-11-12 09:40:00,156.78,156.95,156.72,156.89,170395.0,137.3291,137.478,137.2766,137.4255,170395.0
2020-11-12 09:45:00,156.9,157.06,156.9,157.06,126636.0,137.4342,137.5744,137.4342,137.5744,126636.0
2020-11-12 09:50:00,157.06,157.13,156.96,157.0,398097.0,137.5744,137.6357,137.4868,137.5218,398097.0
2020-11-12 09:55:00,157.0,157.15,156.94,156.98,348405.0,137.5218,137.6532,137.4693,137.5043,348405.0
2020-11-12 10:00:00,156.98,157.13,156.98,157.02,173418.0,137.5043,137.6357,137.5043,137.5393,173418.0
2020-11-12 10:05:00,157.01,157.08,156.95,156.97,114449.0,137.5306,137.5919,137.478,137.4955,114449.0
2020-11-12 10:10:00,156.97,157.01,156.92,156.96,140318.0,137.4955,137.5306,137.4517,137.4868,140318.0
2020-11-12 10:15:00,156.96,156.99,156.71,156.8,104272.0,137.4868,137.5131,137.2678,137.3466,104272.0
2020-11-12 10:20:00,156.8,156.84,156.77,156.79,65021.0,137.3466,137.3817,137.3204,137.3379,65021.0
2020-11-12 10:25:00,156.78,156.9,156.76,156.87,121703.0,137.3291,137.4342,137.3116,137.408,121703.0
2020-11-12 10:30:00,156.88,157.06,156.87,156.89,136780.0,137.4167,137.5744,137.408,137.4255,136780.0
2020-11-12 10:35:00,156.9,156.98,156.86,156.89,118035.0,137.4342,137.5043,137.3992,137.4255,118035.0
2020-11-12 10:40:00,156.88,156.9,156.83,156.9,62885.0,137.4167,137.4342,137.3729,137.4342,62885.0
2020-11-12 10:45:00,156.9,156.96,156.88,156.9,31009.0,137.4342,137.4868,137.4167,137.4342,31009.0
2020-11-12 10:50:00,156.9,156.96,156.84,156.85,50509.0,137.4342,137.4868,137.3817,137.3904,50509.0
2020-11-12 10:55:00,156.85,156.88,156.79,156.79,47118.0,137.3904,137.4167,137.3379,137.3379,47118.0
2020-11-12 11:00:00,156.79,156.95,156.79,156.89,93086.0,137.3379,137.478,137.3379,137.4255,93086.0
2020-11-12 11:05:00,156.89,156.97,156.83,156.96,68674.0,137.4255,137.4955,137.3729,137.4868,68674.0
2020-11-12 11:10:00,156.96,157.06,156.94,157.05,35258.0,137.4868,137.5744,137.4693,137.5656,35258.0
2020-11-12 11:15:00,157.05,157.05,156.96,157.02,66163.0,137.5656,137.5656,137.4868,137.5393,66163.0
2020-11-12 11:20:00,157.02,157.24,157.01,157.23,81108.0,137.5393,137.732,137.5306,137.7233,81108.0
2020-11-12 11:25:00,157.23,157.28,157.19,157.2,105429.0,137.7233,137.7671,137.6883,137.697,105429.0
2020-11-12 11:30:00,157.2,157.23,157.15,157.21,56800.0,137.697,137.7233,137.6532,137.7058,56800.0
2020-11-12 11:35:00,157.2,157.28,157.15,157.25,52611.0,137.697,137.7671,137.6532,137.7408,52611.0
2020-11-12 11:40:00,157.25,157.36,157.25,157.32,62988.0,137.7408,137.8372,137.7408,137.8021,62988.0
2020-11-12 11:45:00,157.31,157.48,157.31,157.46,87687.0,137.7934,137.9423,137.7934,137.9248,87687.0
2020-11-12 11:50:00,157.46,157.49,157.32,157.33,270487.0,137.9248,137.951,137.8021,137.8109,270487.0
2020-11-12 11:55:00,157.33,157.49,157.32,157.47,122414.0,137.8109,137.951,137.8021,137.9335,122414.0
2020-11-12 12:00:00,157.47,157.54,157.43,157.43,84921.0,137.9335,137.9948,137.8985,137.8985,84921.0
2020-11-12 12:05:00,157.43,157.45,157.3,157.31,140452.0,137.8985,137.916,137.7846,137.7934,140452.0
2020-11-12 12:10:00,157.3,157.32,157.18,157.32,93413.0,137.7846,137.8021,137.6795,137.8021,93413.0
2020-11-12 12:15:00,157.32,157.38,157.3,157.34,1063995.0,137.8021,137.8547,137.7846,137.8196,1063995.0
2020-11-12 12:20:00,157.34,157.44,157.34,157.38,77323.0,137.8196,137.9072,137.8196,137.8547,77323.0
2020-11-12 12:25:00,157.39,157.45,157.37,157.41,57856.0,137.8634,137.916,137.8459,137.881,57856.0
2020-11-12 12:30:00,157.41,157.44,157.37,157.41,61077.0,137.881,137.9072,137.8459,137.881,61077.0
2020-11-12 12:35:00,157.42,157.52,157.41,157.44,139598.0,137.8897,137.9773,137.881,137.9072,139598.0
2020-11-12 12:40:00,157.45,157.59,157.45,157.49,63341.0,137.916,138.0386,137.916,137.951,63341.0
2020-11-12 12:45:00,157.49,157.52,157.41,157.45,122765.0,137.951,137.9773,137.881,137.916,122765.0
2020-11-12 12:50:00,157.46,157.6,157.44,157.48,481572.0,137.9248,138.0474,137.9072,137.9423,481572.0
2020-11-12 12:55:00,157.48,157.49,157.28,157.3,216486.0,137.9423,137.951,137.7671,137.7846,216486.0
2020-11-12 13:00:00,157.31,157.42,157.1,157.36,315014.0,137.7934,137.8897,137.6094,137.8372,315014.0
2020-11-12 13:05:00,157.37,157.5,157.36,157.49,159437.0,137.8459,137.9598,137.8372,137.951,159437.0
2020-11-12 13:10:00,157.5,157.77,157.5,157.64,177621.0,137.9598,138.1963,137.9598,138.0824,177621.0
2020-11-12 13:15:00,157.67,157.81,157.64,157.77,83877.0,138.1087,138.2313,138.0824,138.1963,83877.0
2020-11-12 13:20:00,157.78,157.84,157.71,157.81,94156.0,138.2051,138.2576,138.1437,138.2313,94156.0
2020-11-12 13:25:00,157.81,157.96,157.79,157.94,90264.0,138.2313,138.3627,138.2138,138.3452,90264.0
2020-11-12 13:30:00,157.94,157.98,157.77,157.85,227684.0,138.3452,138.3802,138.1963,138.2664,227684.0
2020-11-12 13:35:00,157.86,157.96,157.82,157.87,122958.0,138.2751,138.3627,138.2401,138.2839,122958.0
2020-11-12 13:40:00,157.87,157.9,157.75,157.77,83901.0,138.2839,138.3102,138.1788,138.1963,83901.0
2020-11-12 13:45:00,157.77,157.92,157.76,157.86,162713.0,138.1963,138.3277,138.1875,138.2751,162713.0
2020-11-12 13:50:00,157.86,157.86,157.73,157.83,59501.0,138.2751,138.2751,138.1613,138.2489,59501.0
2020-11-12 13:55:00,157.83,157.89,157.79,157.8,59051.0,138.2489,138.3014,138.2138,138.2226,59051.0
2020-11-12 14:00:00,157.8,157.82,157.73,157.82,243719.0,138.2226,138.2401,138.1613,138.2401,243719.0
2020-11-12 14:05:00,157.81,157.92,157.81,157.91,241824.0,138.2313,138.3277,138.2313,138.3189,241824.0
2020-11-12 14:10:00,157.9,157.93,157.86,157.89,57023.0,138.3102,138.3364,138.2751,138.3014,57023.0
2020-11-12 14:15:00,157.9,157.91,157.82,157.82,35256.0,138.3102,138.3189,138.2401,138.2401,35256.0
2020-11-12 14:20:00,157.83,157.89,157.72,157.77,119907.0,138.2489,138.3014,138.1525,138.1963,119907.0
2020-11-12 14:25:00,157.76,157.77,157.64,157.69,97517.0,138.1875,138.1963,138.0824,138.1262,97517.0
2020-11-12 14:30:00,157.69,157.88,157.69,157.87,205705.0,138.1262,138.2926,138.1262,138.2839,205705.0
2020-11-12 14:35:00,157.87,157.92,157.79,157.86,105935.0,138.2839,138.3277,138.2138,138.2751,105935.0
2020-11-12 14:40:00,157.86,158.03,157.86,157.97,76930.0,138.2751,138.424,138.2751,138.3715,76930.0
2020-11-12 14:45:00,157.98,158.1,157.93,158.09,73252.0,138.3802,138.4854,138.3364,138.4766,73252.0
2020-11-12 14:50:00,158.09,158.14,158.04,158.14,76019.0,138.4766,138.5204,138.4328,138.5204,76019.0
2020-11-12 14:55:00,158.14,158.27,158.04,158.1,212443.0,138.5204,138.6343,138.4328,138.4854,212443.0
2020-11-12 15:00:00,158.1,158.19,158.06,158.17,179919.0,138.4854,138.5642,138.4503,138.5467,179919.0
2020-11-12 15:05:00,158.16,158.23,158.1,158.15,158150.0,138.5379,138.5992,138.4854,138.5291,158150.0
2020-11-12 15:10:00,158.14,158.19,158.12,158.15,185386.0,138.5204,138.5642,138.5029,138.5291,185386.0
2020-11-12 15:15:00,158.15,158.2,158.13,158.16,128882.0,138.5291,138.5729,138.5116,138.5379,128882.0
2020-11-12 15:20:00,158.15,158.34,158.14,158.3,146272.0,138.5291,138.6956,138.5204,138.6605,146272.0
2020-11-12 15:25:00,158.31,158.33,158.27,158.29,95438.0,138.6693,138.6868,138.6343,138.6518,95438.0
2020-11-12 15:30:00,158.28,158.36,158.23,158.25,265918.0,138.643,138.7131,138.5992,138.6167,265918.0
2020-11-12 15:35:00,158.25,158.33,158.2,158.2,167112.0,138.6167,138.6868,138.5729,138.5729,167112.0
2020-11-12 15:40:00,158.21,158.29,158.19,158.24,206891.0,138.5817,138.6518,138.5642,138.608,206891.0
2020-11-12 15:45:00,158.25,158.38,158.21,158.34,149774.0,138.6167,138.7306,138.5817,138.6956,149774.0
2020-11-12 15:50:00,158.33,158.33,158.17,158.23,394496.0,138.6868,138.6868,138.5467,138.5992,394496.0
2020-11-12 15:55:00,158.21,158.4,158.21,158.37,686255.0,138.5817,138.7481,138.5817,138.7219,686255.0
2020-11-13 09:30:00,158.36,158.4,158.2,158.23,137208.0,138.7131,138.7481,138.5729,138.5992,137208.0
2020-11-13 09:35:00,158.24,158.25,158.08,158.15,175779.0,138.608,138.6167,138.4678,138.5291,175779.0
2020-11-13 09:40:00,158.19,158.26,158.04,158.16,122795.0,138.5642,138.6255,138.4328,138.5379,122795.0
2020-11-13 09:45:00,158.16,158.19,158.0,158.01,143560.0,138.5379,138.5642,138.3978,138.4065,143560.0
2020-11-13 09:50:00,158.02,158.2,158.01,158.12,85989.0,138.4153,138.5729,138.4065,138.5029,85989.0
2020-11-13 09:55:00,158.12,158.21,158.06,158.16,59020.0,138.5029,138.5817,138.4503,138.5379,59020.0
2020-11-13 10:00:00,158.18,158.31,158.16,158.29,84319.0,138.5554,138.6693,138.5379,138.6518,84319.0
2020-11-13 10:05:00,158.31,158.38,158.25,158.36,28853.0,138.6693,138.7306,138.6167,138.7131,28853.0
2020-11-13 10:10:00,158.37,158.37,158.26,158.31,41976.0,138.7219,138.7219,138.6255,138.6693,41976.0
2020-11-13 10:15:00,158.3,158.42,158.27,158.39,71623.0,138.6605,138.7657,138.6343,138.7394,71623.0
2020-11-13 10:20:00,158.39,158.43,158.33,158.37,32617.0,138.7394,138.7744,138.6868,138.7219,32617.0
2020-11-13 10:25:00,158.37,158.41,158.26,158.33,70672.0,138.7219,138.7569,138.6255,138.6868,70672.0
2020-11-13 10:30:00,158.32,158.33,158.15,158.16,141385.0,138.6781,138.6868,138.5291,138.5379,141385.0
2020-11-13 10:35:00,158.16,158.26,158.14,158.24,93015.0,138.5379,138.6255,138.5204,138.608,93015.0
2020-11-13 10:40:00,158.24,158.24,158.13,158.15,102611.0,138.608,138.608,138.5116,138.5291,102611.0
2020-11-13 10:45:00,158.15,158.19,158.13,158.16,43498.0,138.5291,138.5642,138.5116,138.5379,43498.0
2020-11-13 10:50:00,158.17,158.17,158.01,158.04,60421.0,138.5467,138.5467,138.4065,138.4328,60421.0
2020-11-13 10:55:00,158.05,158.26,158.05,158.24,43360.0,138.4416,138.6255,138.4416,138.608,43360.0
2020-11-13 11:00:00,158.25,158.27,158.16,158.2,33972.0,138.6167,138.6343,138.5379,138.5729,33972.0
2020-11-13 11:05:00,158.19,158.36,158.19,158.36,38335.0,138.5642,138.7131,138.5642,138.7131,38335.0
2020-11-13 11:10:00,158.36,158.36,158.24,158.24,38383.0,138.7131,138.7131,138.608,138.608,38383.0
2020-11-13 11:15:00,158.25,158.26,158.13,158.19,42596.0,138.6167,138.6255,138.5116,138.5642,42596.0
2020-11-13 11:20:00,158.17,158.23,158.13,158.13,60859.0,138.5467,138.5992,138.5116,138.5116,60859.0
2020-11-13 11:25:00,158.13,158.2,158.11,158.19,25809.0,138.5116,138.5729,138.4941,138.5642,25809.0
2020-11-13 11:30:00,158.19,158.29,158.18,158.27,93734.0,138.5642,138.6518,138.5554,138.6343,93734.0
2020-11-13 11:35:00,158.26,158.33,158.26,158.32,17523.0,138.6255,138.6868,138.6255,138.6781,17523.0
2020-11-13 11:40:00,158.31,158.36,158.27,158.36,22060.0,138.6693,138.7131,138.6343,138.7131,22060.0
2020-11-13 11:45:00,158.36,158.37,158.3,158.32,26252.0,138.7131,138.7219,138.6605,138.6781,26252.0
2020-11-13 11:50:00,158.32,158.43,158.29,158.41,37895.0,138.6781,138.7744,138.6518,138.7569,37895.0
2020-11-13 11:55:00,158.41,158.49,158.36,158.43,125034.0,138.7569,138.827,138.7131,138.7744,125034.0
2020-11-13 12:00:00,158.41,158.45,158.38,158.44,46106.0,138.7569,138.7919,138.7306,138.7832,46106.0
2020-11-13 12:05:00,158.44,158.48,158.41,158.48,33901.0,138.7832,138.8182,138.7569,138.8182,33901.0
2020-11-13 12:10:00,158.48,158.5,158.43,158.49,61018.0,138.8182,138.8357,138.7744,138.827,61018.0
2020-11-13 12:15:00,158.48,158.48,158.43,158.46,22198.0,138.8182,138.8182,138.7744,138.8007,22198.0
2020-11-13 12:20:00,158.46,158.47,158.35,158.37,63311.0,138.8007,138.8094,138.7043,138.7219,63311.0
2020-11-13 12:25:00,158.36,158.37,158.28,158.3,16913.0,138.7131,138.7219,138.643,138.6605,16913.0
2020-11-13 12:30:00,158.3,158.3,158.2,158.21,175577.0,138.6605,138.6605,138.5729,138.5817,175577.0
2020-11-13 12:35:00,158.22,158.27,158.22,158.26,68777.0,138.5905,138.6343,138.5905,138.6255,68777.0
2020-11-13 12:40:00,158.26,158.26,158.21,158.21,37297.0,138.6255,138.6255,138.5817,138.5817,37297.0
2020-11-13 12:45:00,158.22,158.22,158.16,158.16,16375.0,138.5905,138.5905,138.5379,138.5379,16375.0
2020-11-13 12:50:00,158.16,158.17,158.09,158.13,133689.0,138.5379,138.5467,138.4766,138.5116,133689.0
2020-11-13 12:55:00,158.12,158.22,158.11,158.2,31412.0,138.5029,138.5905,138.4941,138.5729,31412.0
2020-11-13 13:00:00,158.19,158.23,158.15,158.16,128274.0,138.5642,138.5992,138.5291,138.5379,128274.0
2020-11-13 13:05:00,158.16,158.16,158.07,158.09,48648.0,138.5379,138.5379,138.4591,138.4766,48648.0
2020-11-13 13:10:00,158.09,158.14,158.07,158.11,36266.0,138.4766,138.5204,138.4591,138.4941,36266.0
2020-11-13 13:15:00,158.11,158.12,158.09,158.09,36510.0,138.4941,138.5029,138.4766,138.4766,36510.0
2020-11-13 13:20:00,158.09,158.1,158.02,158.05,37976.0,138.4766,138.4854,138.4153,138.4416,37976.0
2020-11-13 13:25:00,158.05,158.09,158.05,158.09,15267.0,138.4416,138.4766,138.4416,138.4766,15267.0
2020-11-13 13:30:00,158.09,158.18,158.08,158.17,34357.0,138.4766,138.5554,138.4678,138.5467,34357.0
2020-11-13 13:35:00,158.17,158.17,158.09,158.11,54202.0,138.5467,138.5467,138.4766,138.4941,54202.0
2020-11-13 13:40:00,158.12,158.16,158.09,158.11,60786.0,138.5029,138.5379,138.4766,138.4941,60786.0
2020-11-13 13:45:00,158.11,158.13,158.07,158.1,34860.0,138.4941,138.5116,138.4591,138.4854,34860.0
2020-11-13 13:50:00,158.09,158.12,158.06,158.09,41093.0,138.4766,138.5029,138.4503,138.4766,41093.0
2020-11-13 13:55:00,158.1,158.2,158.09,158.2,34355.0,138.4854,138.5729,138.4766,138.5729,34355.0
2020-11-13 14:00:00,158.2,158.25,158.18,158.24,16682.0,138.5729,138.6167,138.5554,138.608,16682.0
2020-11-13 14:05:00,158.23,158.28,158.22,158.26,33564.0,138.5992,138.643,138.5905,138.6255,33564.0
2020-11-13 14:10:00,158.25,158.31,158.25,158.29,27299.0,138.6167,138.6693,138.6167,138.6518,27299.0
2020-11-13 14:15:00,158.3,158.33,158.29,158.29,29715.0,138.6605,138.6868,138.6518,138.6518,29715.0
2020-11-13 14:20:00,158.29,158.3,158.2,158.23,16189.0,138.6518,138.6605,138.5729,138.5992,16189.0
2020-11-13 14:25:00,158.23,158.29,158.22,158.29,8848.0,138.5992,138.6518,138.5905,138.6518,8848.0
2020-11-13 14:30:00,158.28,158.33,158.27,158.28,17433.0,138.643,138.6868,138.6343,138.643,17433.0
2020-11-13 14:35:00,158.3,158.32,158.23,158.24,142336.0,138.6605,138.6781,138.5992,138.608,142336.0
2020-11-13 14:40:00,158.23,158.27,158.19,158.25,26494.0,138.5992,138.6343,138.5642,138.6167,26494.0
2020-11-13 14:45:00,158.25,158.38,158.24,158.35,28990.0,138.6167,138.7306,138.608,138.7043,28990.0
2020-11-13 14:50:00,158.35,158.37,158.32,158.35,30082.0,138.7043,138.7219,138.6781,138.7043,30082.0
2020-11-13 14:55:00,158.35,158.37,158.19,158.19,359775.0,138.7043,138.7219,138.5642,138.5642,359775.0
2020-11-13 15:00:00,158.2,158.23,158.11,158.13,38774.0,138.5729,138.5992,138.4941,138.5116,38774.0
2020-11-13 15:05:00,158.13,158.18,158.11,158.12,32433.0,138.5116,138.5554,138.4941,138.5029,32433.0
2020-11-13 15:10:00,158.13,158.21,158.12,158.14,109569.0,138.5116,138.5817,138.5029,138.5204,109569.0
2020-11-13 15:15:00,158.15,158.18,158.13,158.18,194541.0,138.5291,138.5554,138.5116,138.5554,194541.0
2020-11-13 15:20:00,158.18,158.19,158.08,158.11,32858.0,138.5554,138.5642,138.4678,138.4941,32858.0
2020-11-13 15:25:00,158.12,158.22,158.09,158.17,54561.0,138.5029,138.5905,138.4766,138.5467,54561.0
2020-11-13 15:30:00,158.17,158.2,158.13,158.13,40485.0,138.5467,138.5729,138.5116,138.5116,40485.0
2020-11-13 15:35:00,158.14,158.24,158.13,158.19,356624.0,138.5204,138.608,138.5116,138.5642,356624.0
2020-11-13 15:40:00,158.19,158.19,158.02,158.07,400413.0,138.5642,138.5642,138.4153,138.4591,400413.0
2020-11-13 15:45:00,158.07,158.1,157.99,158.0,92085.0,138.4591,138.4854,138.389,138.3978,92085.0
2020-11-13 15:50:00,158.0,158.04,157.91,158.04,115140.0,138.3978,138.4328,138.3189,138.4328,115140.0
2020-11-13 15:55:00,158.04,158.17,158.03,158.15,280639.0,138.4328,138.5467,138.424,138.5291,280639.0
2020-11-16 09:30:00,157.73,157.87,157.7,157.86,131078.0,138.1613,138.2839,138.135,138.2751,131078.0
2020-11-16 09:35:00,157.86,157.93,157.76,157.93,81235.0,138.2751,138.3364,138.1875,138.3364,81235.0
2020-11-16 09:40:00,157.93,158.02,157.91,158.01,67702.0,138.3364,138.4153,138.3189,138.4065,67702.0
2020-11-16 09:45:00,158.02,158.13,157.97,158.02,64917.0,138.4153,138.5116,138.3715,138.4153,64917.0
2020-11-16 09:50:00,158.01,158.12,157.95,158.03,68710.0,138.4065,138.5029,138.354,138.424,68710.0
2020-11-16 09:55:00,158.03,158.08,157.85,157.88,146162.0,138.424,138.4678,138.2664,138.2926,146162.0
2020-11-16 10:00:00,157.89,157.98,157.89,157.89,44843.0,138.3014,138.3802,138.3014,138.3014,44843.0
2020-11-16 10:05:00,157.89,157.95,157.81,157.92,45592.0,138.3014,138.354,138.2313,138.3277,45592.0
2020-11-16 10:10:00,157.93,158.05,157.91,157.97,31187.0,138.3364,138.4416,138.3189,138.3715,31187.0
2020-11-16 10:15:00,157.98,157.98,157.88,157.88,28331.0,138.3802,138.3802,138.2926,138.2926,28331.0
2020-11-16 10:20:00,157.88,157.92,157.78,157.78,33685.0,138.2926,138.3277,138.2051,138.2051,33685.0
2020-11-16 10:25:00,157.79,157.82,157.72,157.78,353930.0,138.2138,138.2401,138.1525,138.2051,353930.0
2020-11-16 10:30:00,157.76,157.85,157.73,157.83,112198.0,138.1875,138.2664,138.1613,138.2489,112198.0
2020-11-16 10:35:00,157.83,157.85,157.73,157.74,133470.0,138.2489,138.2664,138.1613,138.17,133470.0
2020-11-16 10:40:00,157.74,157.76,157.68,157.76,43382.0,138.17,138.1875,138.1175,138.1875,43382.0
2020-11-16 10:45:00,157.76,157.85,157.71,157.8,45403.0,138.1875,138.2664,138.1437,138.2226,45403.0
2020-11-16 10:50:00,157.8,157.85,157.73,157.83,32747.0,138.2226,138.2664,138.1613,138.2489,32747.0
2020-11-16 10:55:00,157.82,157.83,157.73,157.83,46150.0,138.2401,138.2489,138.1613,138.2489,46150.0
2020-11-16 11:00:00,157.82,157.84,157.61,157.62,27511.0,138.2401,138.2576,138.0561,138.0649,27511.0
2020-11-16 11:05:00,157.63,157.7,157.61,157.7,47009.0,138.0737,138.135,138.0561,138.135,47009.0
2020-11-16 11:10:00,157.71,157.76,157.68,157.72,29167.0,138.1437,138.1875,138.1175,138.1525,29167.0
2020-11-16 11:15:00,157.73,157.76,157.68,157.72,34866.0,138.1613,138.1875,138.1175,138.1525,34866.0
2020-11-16 11:20:00,157.71,157.86,157.71,157.84,72409.0,138.1437,138.2751,138.1437,138.2576,72409.0
2020-11-16 11:25:00,157.84,157.91,157.8,157.83,54449.0,138.2576,138.3189,138.2226,138.2489,54449.0
2020-11-16 11:30:00,157.84,157.84,157.78,157.81,28465.0,138.2576,138.2576,138.2051,138.2313,28465.0
2020-11-16 11:35:00,157.82,157.99,157.82,157.97,50263.0,138.2401,138.389,138.2401,138.3715,50263.0
2020-11-16 11:40:00,157.98,158.03,157.93,157.94,48235.0,138.3802,138.424,138.3364,138.3452,48235.0
2020-11-16 11:45:00,157.94,158.0,157.9,157.99,31379.0,138.3452,138.3978,138.3102,138.389,31379.0
2020-11-16 11:50:00,157.98,158.22,157.97,158.15,98558.0,138.3802,138.5905,138.3715,138.5291,98558.0
2020-11-16 11:55:00,158.14,158.14,157.98,158.0,31068.0,138.5204,138.5204,138.3802,138.3978,31068.0
2020-11-16 12:00:00,157.98,158.04,157.98,158.0,25157.0,138.3802,138.4328,138.3802,138.3978,25157.0
2020-11-16 12:05:00,157.97,158.01,157.92,157.93,29127.0,138.3715,138.4065,138.3277,138.3364,29127.0
2020-11-16 12:10:00,157.93,157.99,157.93,157.97,29430.0,138.3364,138.389,138.3364,138.3715,29430.0
2020-11-16 12:15:00,157.97,158.03,157.97,157.99,34200.0,138.3715,138.424,138.3715,138.389,34200.0
2020-11-16 12:20:00,157.99,158.06,157.98,158.04,46698.0,138.389,138.4503,138.3802,138.4328,46698.0
2020-11-16 12:25:00,158.05,158.06,158.01,158.04,137566.0,138.4416,138.4503,138.4065,138.4328,137566.0
2020-11-16 12:30:00,158.04,158.05,157.96,157.97,61282.0,138.4328,138.4416,138.3627,138.3715,61282.0
2020-11-16 12:35:00,157.96,157.99,157.95,157.97,45455.0,138.3627,138.389,138.354,138.3715,45455.0
2020-11-16 12:40:00,157.98,158.0,157.93,157.97,35164.0,138.3802,138.3978,138.3364,138.3715,35164.0
2020-11-16 12:45:00,157.97,158.02,157.97,157.97,29248.0,138.3715,138.4153,138.3715,138.3715,29248.0
2020-11-16 12:50:00,157.97,158.0,157.96,157.96,15923.0,138.3715,138.3978,138.3627,138.3627,15923.0
2020-11-16 12:55:00,157.97,157.97,157.91,157.94,9667.0,138.3715,138.3715,138.3189,138.3452,9667.0
2020-11-16 13:00:00,157.94,158.0,157.94,157.98,33892.0,138.3452,138.3978,138.3452,138.3802,33892.0
2020-11-16 13:05:00,158.0,158.0,157.95,157.98,13189.0,138.3978,138.3978,138.354,138.3802,13189.0
2020-11-16 13:10:00,157.98,158.0,157.96,157.99,12577.0,138.3802,138.3978,138.3627,138.389,12577.0
2020-11-16 13:15:00,157.99,158.07,157.98,158.04,18942.0,138.389,138.4591,138.3802,138.4328,18942.0
2020-11-16 13:20:00,158.03,158.25,158.03,158.21,107948.0,138.424,138.6167,138.424,138.5817,107948.0
2020-11-16 13:25:00,158.2,158.28,158.16,158.25,59113.0,138.5729,138.643,138.5379,138.6167,59113.0
2020-11-16 13:30:00,158.24,158.25,158.11,158.15,137522.0,138.608,138.6167,138.4941,138.5291,137522.0
2020-11-16 13:35:00,158.15,158.18,158.1,158.12,25455.0,138.5291,138.5554,138.4854,138.5029,25455.0
2020-11-16 13:40:00,158.14,158.23,158.12,158.22,21378.0,138.5204,138.5992,138.5029,138.5905,21378.0
2020-11-16 13:45:00,158.21,158.23,158.12,158.12,12496.0,138.5817,138.5992,138.5029,138.5029,12496.0
2020-11-16 13:50:00,158.13,158.19,158.11,158.18,22752.0,138.5116,138.5642,138.4941,138.5554,22752.0
2020-11-16 13:55:00,158.18,158.18,158.12,158.12,12094.0,138.5554,138.5554,138.5029,138.5029,12094.0
2020-11-16 14:00:00,158.14,158.18,158.07,158.08,17314.0,138.5204,138.5554,138.4591,138.4678,17314.0
2020-11-16 14:05:00,158.06,158.1,157.98,157.99,33828.0,138.4503,138.4854,138.3802,138.389,33828.0
2020-11-16 14:10:00,158.0,158.05,157.96,158.02,27471.0,138.3978,138.4416,138.3627,138.4153,27471.0
2020-11-16 14:15:00,158.01,158.04,157.99,158.03,53386.0,138.4065,138.4328,138.389,138.424,53386.0
2020-11-16 14:20:00,158.02,158.04,157.96,157.97,56654.0,138.4153,138.4328,138.3627,138.3715,56654.0
2020-11-16 14:25:00,157.97,158.07,157.96,158.06,50568.0,138.3715,138.4591,138.3627,138.4503,50568.0
2020-11-16 14:30:00,158.06,158.06,157.98,157.99,57502.0,138.4503,138.4503,138.3802,138.389,57502.0
2020-11-16 14:35:00,157.98,158.1,157.97,158.09,59566.0,138.3802,138.4854,138.3715,138.4766,59566.0
2020-11-16 14:40:00,158.1,158.13,157.9,157.92,52482.0,138.4854,138.5116,138.3102,138.3277,52482.0
2020-11-16 14:45:00,157.91,157.93,157.82,157.85,44795.0,138.3189,138.3364,138.2401,138.2664,44795.0
2020-11-16 14:50:00,157.85,157.88,157.79,157.86,46339.0,138.2664,138.2926,138.2138,138.2751,46339.0
2020-11-16 14:55:00,157.86,157.9,157.76,157.85,161450.0,138.2751,138.3102,138.1875,138.2664,161450.0
2020-11-16 15:00:00,157.84,157.87,157.79,157.81,53020.0,138.2576,138.2839,138.2138,138.2313,53020.0
2020-11-16 15:05:00,157.8,157.86,157.8,157.82,18984.0,138.2226,138.2751,138.2226,138.2401,18984.0
2020-11-16 15:10:00,157.82,157.89,157.8,157.86,645115.0,138.2401,138.3014,138.2226,138.2751,645115.0
2020-11-16 15:15:00,157.86,157.88,157.82,157.87,19603.0,138.2751,138.2926,138.2401,138.2839,19603.0
2020-11-16 15:20:00,157.87,157.87,157.81,157.83,67908.0,138.2839,138.2839,138.2313,138.2489,67908.0
2020-11-16 15:25:00,157.81,157.83,157.76,157.79,26363.0,138.2313,138.2489,138.1875,138.2138,26363.0
2020-11-16 15:30:00,157.78,157.83,157.75,157.81,37481.0,138.2051,138.2489,138.1788,138.2313,37481.0
2020-11-16 15:35:00,157.81,157.92,157.79,157.89,77226.0,138.2313,138.3277,138.2138,138.3014,77226.0
2020-11-16 15:40:00,157.89,157.89,157.84,157.87,63895.0,138.3014,138.3014,138.2576,138.2839,63895.0
2020-11-16 15:45:00,157.86,157.94,157.85,157.87,106241.0,138.2751,138.3452,138.2664,138.2839,106241.0
2020-11-16 15:50:00,157.88,157.91,157.86,157.89,72557.0,138.2926,138.3189,138.2751,138.3014,72557.0
2020-11-16 15:55:00,157.89,157.91,157.77,157.79,145361.0,138.3014,138.3189,138.1963,138.2138,145361.0
2020-11-17 09:30:00,158.77,158.88,158.73,158.81,74202.0,139.0722,139.1686,139.0372,139.1073,74202.0
2020-11-17 09:35:00,158.81,158.95,158.81,158.92,110793.0,139.1073,139.2299,139.1073,139.2036,110793.0
2020-11-17 09:40:00,158.93,159.01,158.91,158.98,54304.0,139.2124,139.2825,139.1949,139.2562,54304.0
2020-11-17 09:45:00,158.98,159.07,158.94,158.95,144369.0,139.2562,139.335,139.2211,139.2299,144369.0
2020-11-17 09:50:00,158.96,159.1,158.94,159.03,252887.0,139.2387,139.3613,139.2211,139.3,252887.0
2020-11-17 09:55:00,159.03,159.07,158.95,159.03,216432.0,139.3,139.335,139.2299,139.3,216432.0
2020-11-17 10:00:00,159.03,159.08,158.96,159.08,169177.0,139.3,139.3438,139.2387,139.3438,169177.0
2020-11-17 10:05:00,159.08,159.08,158.95,158.96,38471.0,139.3438,139.3438,139.2299,139.2387,38471.0
2020-11-17 10:10:00,158.96,159.05,158.94,158.99,53135.0,139.2387,139.3175,139.2211,139.2649,53135.0
2020-11-17 10:15:00,158.98,159.11,158.97,158.98,112512.0,139.2562,139.37,139.2474,139.2562,112512.0
2020-11-17 10:20:00,158.98,158.99,158.87,158.91,93035.0,139.2562,139.2649,139.1598,139.1949,93035.0
2020-11-17 10:25:00,158.9,158.96,158.74,158.93,185433.0,139.1861,139.2387,139.046,139.2124,185433.0
2020-11-17 10:30:00,158.91,158.99,158.74,158.82,95713.0,139.1949,139.2649,139.046,139.116,95713.0
2020-11-17 10:35:00,158.83,158.83,158.69,158.7,35762.0,139.1248,139.1248,139.0022,139.0109,35762.0
2020-11-17 10:40:00,158.69,158.75,158.6,158.63,106893.0,139.0022,139.0547,138.9233,138.9496,106893.0
2020-11-17 10:45:00,158.64,158.79,158.59,158.68,70601.0,138.9584,139.0897,138.9146,138.9934,70601.0
2020-11-17 10:50:00,158.68,158.73,158.63,158.69,54821.0,138.9934,139.0372,138.9496,139.0022,54821.0
2020-11-17 10:55:00,158.69,158.76,158.65,158.75,42183.0,139.0022,139.0635,138.9671,139.0547,42183.0
2020-11-17 11:00:00,158.75,158.83,158.74,158.8,56761.0,139.0547,139.1248,139.046,139.0985,56761.0
2020-11-17 11:05:00,158.8,158.84,158.73,158.84,36827.0,139.0985,139.1335,139.0372,139.1335,36827.0
2020-11-17 11:10:00,158.83,158.87,158.81,158.85,16169.0,139.1248,139.1598,139.1073,139.1423,16169.0
2020-11-17 11:15:00,158.84,158.89,158.8,158.85,88658.0,139.1335,139.1773,139.0985,139.1423,88658.0
2020-11-17 11:20:00,158.84,158.84,158.74,158.75,41990.0,139.1335,139.1335,139.046,139.0547,41990.0
2020-11-17 11:25:00,158.75,158.84,158.75,158.83,37600.0,139.0547,139.1335,139.0547,139.1248,37600.0
2020-11-17 11:30:00,158.84,158.91,158.8,158.9,46301.0,139.1335,139.1949,139.0985,139.1861,46301.0
2020-11-17 11:35:00,158.91,158.95,158.88,158.94,27712.0,139.1949,139.2299,139.1686,139.2211,27712.0
2020-11-17 11:40:00,158.94,158.96,158.89,158.91,32604.0,139.2211,139.2387,139.1773,139.1949,32604.0
2020-11-17 11:45:00,158.91,158.93,158.87,158.92,29986.0,139.1949,139.2124,139.1598,139.2036,29986.0
2020-11-17 11:50:00,158.93,158.99,158.92,158.99,15693.0,139.2124,139.2649,139.2036,139.2649,15693.0
2020-11-17 11:55:00,158.98,159.16,158.91,158.92,191599.0,139.2562,139.4138,139.1949,139.2036,191599.0
2020-11-17 12:00:00,158.91,158.91,158.8,158.8,24784.0,139.1949,139.1949,139.0985,139.0985,24784.0
2020-11-17 12:05:00,158.79,158.8,158.74,158.77,26693.0,139.0897,139.0985,139.046,139.0722,26693.0
2020-11-17 12:10:00,158.77,158.78,158.7,158.72,24710.0,139.0722,139.081,139.0109,139.0284,24710.0
2020-11-17 12:15:00,158.72,158.73,158.67,158.72,52908.0,139.0284,139.0372,138.9846,139.0284,52908.0
2020-11-17 12:20:00,158.72,158.74,158.67,158.68,49864.0,139.0284,139.046,138.9846,138.9934,49864.0
2020-11-17 12:25:00,158.68,158.69,158.63,158.67,57720.0,138.9934,139.0022,138.9496,138.9846,57720.0
2020-11-17 12:30:00,158.66,158.71,158.63,158.69,18673.0,138.9759,139.0197,138.9496,139.0022,18673.0
2020-11-17 12:35:00,158.68,158.68,158.59,158.6,35671.0,138.9934,138.9934,138.9146,138.9233,35671.0
2020-11-17 12:40:00,158.6,158.71,158.6,158.7,28838.0,138.9233,139.0197,138.9233,139.0109,28838.0
2020-11-17 12:45:00,158.7,158.7,158.63,158.65,78239.0,139.0109,139.0109,138.9496,138.9671,78239.0
2020-11-17 12:50:00,158.65,158.7,158.64,158.69,43527.0,138.9671,139.0109,138.9584,139.0022,43527.0
2020-11-17 12:55:00,158.7,158.77,158.68,158.75,26877.0,139.0109,139.0722,138.9934,139.0547,26877.0
2020-11-17 13:00:00,158.76,158.77,158.69,158.75,28354.0,139.0635,139.0722,139.0022,139.0547,28354.0
2020-11-17 13:05:00,158.75,158.89,158.75,158.88,27832.0,139.0547,139.1773,139.0547,139.1686,27832.0
2020-11-17 13:10:00,158.87,158.96,158.85,158.95,38935.0,139.1598,139.2387,139.1423,139.2299,38935.0
2020-11-17 13:15:00,158.95,159.0,158.92,158.92,44318.0,139.2299,139.2737,139.2036,139.2036,44318.0
2020-11-17 13:20:00,158.91,158.96,158.88,158.95,15501.0,139.1949,139.2387,139.1686,139.2299,15501.0
2020-11-17 13:25:00,158.96,159.01,158.92,158.95,26675.0,139.2387,139.2825,139.2036,139.2299,26675.0
2020-11-17 13:30:00,158.95,158.95,158.84,158.85,27867.0,139.2299,139.2299,139.1335,139.1423,27867.0
2020-11-17 13:35:00,158.85,158.87,158.82,158.86,13999.0,139.1423,139.1598,139.116,139.1511,13999.0
2020-11-17 13:40:00,158.85,158.86,158.83,158.84,29550.0,139.1423,139.1511,139.1248,139.1335,29550.0
2020-11-17 13:45:00,158.83,158.83,158.79,158.81,20130.0,139.1248,139.1248,139.0897,139.1073,20130.0
2020-11-17 13:50:00,158.8,158.9,158.8,158.9,121931.0,139.0985,139.1861,139.0985,139.1861,121931.0
2020-11-17 13:55:00,158.89,158.92,158.86,158.86,95914.0,139.1773,139.2036,139.1511,139.1511,95914.0
2020-11-17 14:00:00,158.86,158.88,158.8,158.84,83572.0,139.1511,139.1686,139.0985,139.1335,83572.0
2020-11-17 14:05:00,158.83,158.83,158.74,158.74,51860.0,139.1248,139.1248,139.046,139.046,51860.0
2020-11-17 14:10:00,158.73,158.8,158.72,158.74,20610.0,139.0372,139.0985,139.0284,139.046,20610.0
2020-11-17 14:15:00,158.75,158.78,158.72,158.76,8053.0,139.0547,139.081,139.0284,139.0635,8053.0
2020-11-17 14:20:00,158.77,158.81,158.74,158.79,64037.0,139.0722,139.1073,139.046,139.0897,64037.0
2020-11-17 14:25:00,158.8,158.81,158.77,158.78,126649.0,139.0985,139.1073,139.0722,139.081,126649.0
2020-11-17 14:30:00,158.79,158.81,158.71,158.73,23801.0,139.0897,139.1073,139.0197,139.0372,23801.0
2020-11-17 14:35:00,158.72,158.73,158.66,158.71,61115.0,139.0284,139.0372,138.9759,139.0197,61115.0
2020-11-17 14:40:00,158.71,158.82,158.68,158.77,84306.0,139.0197,139.116,138.9934,139.0722,84306.0
2020-11-17 14:45:00,158.77,158.86,158.77,158.81,48001.0,139.0722,139.1511,139.0722,139.1073,48001.0
2020-11-17 14:50:00,158.81,158.84,158.76,158.79,17321.0,139.1073,139.1335,139.0635,139.0897,17321.0
2020-11-17 14:55:00,158.78,158.83,158.69,158.83,60412.0,139.081,139.1248,139.0022,139.1248,60412.0
2020-11-17 15:00:00,158.83,158.87,158.8,158.83,52574.0,139.1248,139.1598,139.0985,139.1248,52574.0
2020-11-17 15:05:00,158.84,158.93,158.83,158.93,46410.0,139.1335,139.2124,139.1248,139.2124,46410.0
2020-11-17 15:10:00,158.92,158.96,158.88,158.92,26630.0,139.2036,139.2387,139.1686,139.2036,26630.0
2020-11-17 15:15:00,158.92,158.93,158.88,158.92,26534.0,139.2036,139.2124,139.1686,139.2036,26534.0
2020-11-17 15:20:00,158.91,158.97,158.89,158.97,26371.0,139.1949,139.2474,139.1773,139.2474,26371.0
2020-11-17 15:25:00,158.96,159.05,158.94,159.05,83162.0,139.2387,139.3175,139.2211,139.3175,83162.0
2020-11-17 15:30:00,159.04,159.04,158.95,158.96,141312.0,139.3087,139.3087,139.2299,139.2387,141312.0
2020-11-17 15:35:00,158.96,159.0,158.94,158.95,35486.0,139.2387,139.2737,139.2211,139.2299,35486.0
2020-11-17 15:40:00,158.95,158.98,158.85,158.89,96084.0,139.2299,139.2562,139.1423,139.1773,96084.0
2020-11-17 15:45:00,158.89,158.9,158.85,158.89,43330.0,139.1773,139.1861,139.1423,139.1773,43330.0
2020-11-17 15:50:00,158.89,158.91,158.84,158.85,341473.0,139.1773,139.1949,139.1335,139.1423,341473.0
2020-11-17 15:55:00,158.85,158.88,158.81,158.82,588752.0,139.1423,139.1686,139.1073,139.116,588752.0
2020-11-18 09:30:00,159.44,159.51,159.31,159.34,137345.0,139.6591,139.7204,139.5452,139.5715,137345.0
2020-11-18 09:35:00,159.35,159.36,159.25,159.36,72484.0,139.5803,139.589,139.4927,139.589,72484.0
2020-11-18 09:40:00,159.35,159.35,159.21,159.32,40705.0,139.5803,139.5803,139.4576,139.554,40705.0
2020-11-18 09:45:00,159.32,159.34,159.21,159.31,35421.0,139.554,139.5715,139.4576,139.5452,35421.0
2020-11-18 09:50:00,159.32,159.5,159.3,159.48,55372.0,139.554,139.7117,139.5365,139.6941,55372.0
2020-11-18 09:55:00,159.48,159.57,159.44,159.45,76782.0,139.6941,139.773,139.6591,139.6679,76782.0
2020-11-18 10:00:00,159.46,159.48,159.33,159.35,19051.0,139.6766,139.6941,139.5628,139.5803,19051.0
2020-11-18 10:05:00,159.34,159.34,159.25,159.3,73179.0,139.5715,139.5715,139.4927,139.5365,73179.0
2020-11-18 10:10:00,159.29,159.33,159.14,159.17,145949.0,139.5277,139.5628,139.3963,139.4226,145949.0
2020-11-18 10:15:00,159.17,159.25,159.15,159.23,225289.0,139.4226,139.4927,139.4051,139.4752,225289.0
2020-11-18 10:20:00,159.23,159.36,159.18,159.32,240477.0,139.4752,139.589,139.4314,139.554,240477.0
2020-11-18 10:25:00,159.34,159.34,159.21,159.28,90906.0,139.5715,139.5715,139.4576,139.519,90906.0
2020-11-18 10:30:00,159.29,159.32,159.22,159.24,74670.0,139.5277,139.554,139.4664,139.4839,74670.0
2020-11-18 10:35:00,159.25,159.32,159.24,159.3,39598.0,139.4927,139.554,139.4839,139.5365,39598.0
2020-11-18 10:40:00,159.29,159.32,159.27,159.31,40229.0,139.5277,139.554,139.5102,139.5452,40229.0
2020-11-18 10:45:00,159.31,159.33,159.28,159.3,133710.0,139.5452,139.5628,139.519,139.5365,133710.0
2020-11-18 10:50:00,159.31,159.32,159.24,159.27,44314.0,139.5452,139.554,139.4839,139.5102,44314.0
2020-11-18 10:55:00,159.27,159.31,159.21,159.3,48021.0,139.5102,139.5452,139.4576,139.5365,48021.0
2020-11-18 11:00:00,159.3,159.31,159.19,159.2,31655.0,139.5365,139.5452,139.4401,139.4489,31655.0
2020-11-18 11:05:00,159.2,159.23,159.14,159.14,69982.0,139.4489,139.4752,139.3963,139.3963,69982.0
2020-11-18 11:10:00,159.14,159.2,159.09,159.09,70286.0,139.3963,139.4489,139.3525,139.3525,70286.0
2020-11-18 11:15:00,159.09,159.13,159.03,159.09,73888.0,139.3525,139.3876,139.3,139.3525,73888.0
2020-11-18 11:20:00,159.09,159.11,159.02,159.06,38582.0,139.3525,139.37,139.2912,139.3263,38582.0
2020-11-18 11:25:00,159.06,159.11,159.06,159.08,74234.0,139.3263,139.37,139.3263,139.3438,74234.0
2020-11-18 11:30:00,159.07,159.17,159.06,159.17,39247.0,139.335,139.4226,139.3263,139.4226,39247.0
2020-11-18 11:35:00,159.16,159.2,159.14,159.16,26907.0,139.4138,139.4489,139.3963,139.4138,26907.0
2020-11-18 11:40:00,159.16,159.21,159.16,159.21,16424.0,139.4138,139.4576,139.4138,139.4576,16424.0
2020-11-18 11:45:00,159.21,159.22,159.15,159.15,31158.0,139.4576,139.4664,139.4051,139.4051,31158.0
2020-11-18 11:50:00,159.16,159.18,159.14,159.17,17968.0,139.4138,139.4314,139.3963,139.4226,17968.0
2020-11-18 11:55:00,159.16,159.19,159.05,159.07,55709.0,139.4138,139.4401,139.3175,139.335,55709.0
2020-11-18 12:00:00,159.08,159.12,159.07,159.11,47395.0,139.3438,139.3788,139.335,139.37,47395.0
2020-11-18 12:05:00,159.11,159.11,159.06,159.1,48889.0,139.37,139.37,139.3263,139.3613,48889.0
2020-11-18 12:10:00,159.09,159.1,159.01,159.05,107643.0,139.3525,139.3613,139.2825,139.3175,107643.0
2020-11-18 12:15:00,159.06,159.09,159.02,159.02,49941.0,139.3263,139.3525,139.2912,139.2912,49941.0
2020-11-18 12:20:00,159.02,159.04,158.99,159.0,88055.0,139.2912,139.3087,139.2649,139.2737,88055.0
2020-11-18 12:25:00,158.99,159.08,158.99,159.06,86943.0,139.2649,139.3438,139.2649,139.3263,86943.0
2020-11-18 12:30:00,159.07,159.08,159.01,159.04,38100.0,139.335,139.3438,139.2825,139.3087,38100.0
2020-11-18 12:35:00,159.03,159.04,158.98,159.0,30872.0,139.3,139.3087,139.2562,139.2737,30872.0
2020-11-18 12:40:00,158.99,159.01,158.93,158.99,382802.0,139.2649,139.2825,139.2124,139.2649,382802.0
2020-11-18 12:45:00,158.99,159.02,158.96,159.0,258150.0,139.2649,139.2912,139.2387,139.2737,258150.0
2020-11-18 12:50:00,159.0,159.14,159.0,159.09,177854.0,139.2737,139.3963,139.2737,139.3525,177854.0
2020-11-18 12:55:00,159.09,159.11,159.02,159.04,276310.0,139.3525,139.37,139.2912,139.3087,276310.0
2020-11-18 13:00:00,159.05,159.15,158.73,158.83,642903.0,139.3175,139.4051,139.0372,139.1248,642903.0
2020-11-18 13:05:00,158.82,158.83,158.62,158.63,126351.0,139.116,139.1248,138.9408,138.9496,126351.0
2020-11-18 13:10:00,158.62,158.62,158.35,158.38,193959.0,138.9408,138.9408,138.7043,138.7306,193959.0
2020-11-18 13:15:00,158.38,158.98,158.36,158.45,261393.0,138.7306,139.2562,138.7131,138.7919,261393.0
2020-11-18 13:20:00,158.45,158.59,158.44,158.58,142991.0,138.7919,138.9146,138.7832,138.9058,142991.0
2020-11-18 13:25:00,158.58,158.72,158.54,158.72,150723.0,138.9058,139.0284,138.8708,139.0284,150723.0
2020-11-18 13:30:00,158.71,158.76,158.65,158.7,103072.0,139.0197,139.0635,138.9671,139.0109,103072.0
2020-11-18 13:35:00,158.7,158.71,158.61,158.7,89264.0,139.0109,139.0197,138.9321,139.0109,89264.0
2020-11-18 13:40:00,158.7,158.82,158.68,158.77,116969.0,139.0109,139.116,138.9934,139.0722,116969.0
2020-11-18 13:45:00,158.78,158.82,158.75,158.8,42140.0,139.081,139.116,139.0547,139.0985,42140.0
2020-11-18 13:50:00,158.81,158.85,158.73,158.77,34330.0,139.1073,139.1423,139.0372,139.0722,34330.0
2020-11-18 13:55:00,158.77,158.8,158.74,158.8,28343.0,139.0722,139.0985,139.046,139.0985,28343.0
2020-11-18 14:00:00,158.8,158.8,158.62,158.69,173569.0,139.0985,139.0985,138.9408,139.0022,173569.0
2020-11-18 14:05:00,158.69,158.7,158.63,158.64,26850.0,139.0022,139.0109,138.9496,138.9584,26850.0
2020-11-18 14:10:00,158.64,158.74,158.63,158.72,51001.0,138.9584,139.046,138.9496,139.0284,51001.0
2020-11-18 14:15:00,158.72,158.79,158.71,158.78,52827.0,139.0284,139.0897,139.0197,139.081,52827.0
2020-11-18 14:20:00,158.79,158.84,158.7,158.84,47135.0,139.0897,139.1335,139.0109,139.1335,47135.0
2020-11-18 14:25:00,158.83,158.93,158.82,158.91,34290.0,139.1248,139.2124,139.116,139.1949,34290.0
2020-11-18 14:30:00,158.91,158.93,158.86,158.87,43342.0,139.1949,139.2124,139.1511,139.1598,43342.0
2020-11-18 14:35:00,158.87,158.97,158.85,158.97,30306.0,139.1598,139.2474,139.1423,139.2474,30306.0
2020-11-18 14:40:00,158.98,158.98,158.77,158.8,87514.0,139.2562,139.2562,139.0722,139.0985,87514.0
2020-11-18 14:45:00,158.8,158.86,158.71,158.71,36087.0,139.0985,139.1511,139.0197,139.0197,36087.0
2020-11-18 14:50:00,158.72,158.79,158.64,158.76,59994.0,139.0284,139.0897,138.9584,139.0635,59994.0
2020-11-18 14:55:00,158.77,158.9,158.76,158.82,128592.0,139.0722,139.1861,139.0635,139.116,128592.0
2020-11-18 15:00:00,158.83,158.99,158.8,158.99,64558.0,139.1248,139.2649,139.0985,139.2649,64558.0
2020-11-18 15:05:00,158.99,158.99,158.89,158.89,555709.0,139.2649,139.2649,139.1773,139.1773,555709.0
2020-11-18 15:10:00,158.89,158.94,158.89,158.91,148287.0,139.1773,139.2211,139.1773,139.1949,148287.0
2020-11-18 15:15:00,158.9,158.92,158.87,158.91,111825.0,139.1861,139.2036,139.1598,139.1949,111825.0
2020-11-18 15:20:00,158.92,158.92,158.87,158.89,59521.0,139.2036,139.2036,139.1598,139.1773,59521.0
2020-11-18 15:25:00,158.89,158.97,158.86,158.97,76111.0,139.1773,139.2474,139.1511,139.2474,76111.0
2020-11-18 15:30:00,158.97,159.0,158.89,158.93,82139.0,139.2474,139.2737,139.1773,139.2124,82139.0
2020-11-18 15:35:00,158.93,159.08,158.93,159.06,84951.0,139.2124,139.3438,139.2124,139.3263,84951.0
2020-11-18 15:40:00,159.06,159.22,159.06,159.15,82413.0,139.3263,139.4664,139.3263,139.4051,82413.0
2020-11-18 15:45:00,159.14,159.26,159.11,159.22,148667.0,139.3963,139.5014,139.37,139.4664,148667.0
2020-11-18 15:50:00,159.22,159.31,159.2,159.28,126964.0,139.4664,139.5452,139.4489,139.519,126964.0
2020-11-18 15:55:00,159.28,159.29,159.21,159.28,176814.0,139.519,139.5277,139.4576,139.519,176814.0
2020-11-19 09:30:00,160.01,160.14,159.97,160.11,133654.0,140.1584,140.2723,140.1234,140.246,133654.0
2020-11-19 09:35:00,160.08,160.15,160.05,160.11,105915.0,140.2197,140.281,140.1934,140.246,105915.0
2020-11-19 09:40:00,160.11,160.12,159.97,160.0,99068.0,140.246,140.2547,140.1234,140.1496,99068.0
2020-11-19 09:45:00,160.0,160.05,159.95,159.97,83763.0,140.1496,140.1934,140.1058,140.1234,83763.0
2020-11-19 09:50:00,159.98,160.01,159.84,159.86,113550.0,140.1321,140.1584,140.0095,140.027,113550.0
2020-11-19 09:55:00,159.87,159.9,159.84,159.89,66247.0,140.0358,140.062,140.0095,140.0533,66247.0
2020-11-19 10:00:00,159.89,160.01,159.88,159.98,55567.0,140.0533,140.1584,140.0445,140.1321,55567.0
2020-11-19 10:05:00,160.0,160.1,159.96,159.96,43989.0,140.1496,140.2372,140.1146,140.1146,43989.0
2020-11-19 10:10:00,159.93,160.06,159.84,159.9,133430.0,140.0883,140.2022,140.0095,140.062,133430.0
2020-11-19 10:15:00,159.91,159.98,159.88,159.95,56414.0,140.0708,140.1321,140.0445,140.1058,56414.0
2020-11-19 10:20:00,159.96,159.99,159.93,159.96,49364.0,140.1146,140.1409,140.0883,140.1146,49364.0
2020-11-19 10:25:00,159.96,160.07,159.95,159.97,115297.0,140.1146,140.2109,140.1058,140.1234,115297.0
2020-11-19 10:30:00,159.96,160.22,159.93,160.14,296695.0,140.1146,140.3423,140.0883,140.2723,296695.0
2020-11-19 10:35:00,160.14,160.16,160.08,160.09,44988.0,140.2723,140.2898,140.2197,140.2285,44988.0
2020-11-19 10:40:00,160.09,160.15,160.09,160.13,47353.0,140.2285,140.281,140.2285,140.2635,47353.0
2020-11-19 10:45:00,160.13,160.14,160.08,160.09,32430.0,140.2635,140.2723,140.2197,140.2285,32430.0
2020-11-19 10:50:00,160.09,160.13,160.04,160.06,49426.0,140.2285,140.2635,140.1847,140.2022,49426.0
2020-11-19 10:55:00,160.08,160.09,159.99,160.0,67019.0,140.2197,140.2285,140.1409,140.1496,67019.0
2020-11-19 11:00:00,160.0,160.12,159.98,160.11,57411.0,140.1496,140.2547,140.1321,140.246,57411.0
2020-11-19 11:05:00,160.12,160.22,160.1,160.2,105670.0,140.2547,140.3423,140.2372,140.3248,105670.0
2020-11-19 11:10:00,160.2,160.23,160.16,160.22,43959.0,140.3248,140.3511,140.2898,140.3423,43959.0
2020-11-19 11:15:00,160.21,160.22,160.13,160.14,80712.0,140.3336,140.3423,140.2635,140.2723,80712.0
2020-11-19 11:20:00,160.14,160.15,160.09,160.09,37974.0,140.2723,140.281,140.2285,140.2285,37974.0
2020-11-19 11:25:00,160.09,160.15,160.07,160.09,28219.0,140.2285,140.281,140.2109,140.2285,28219.0
2020-11-19 11:30:00,160.08,160.2,160.06,160.18,31163.0,140.2197,140.3248,140.2022,140.3073,31163.0
2020-11-19 11:35:00,160.19,160.19,160.11,160.11,27481.0,140.3161,140.3161,140.246,140.246,27481.0
2020-11-19 11:40:00,160.12,160.13,160.0,160.01,62386.0,140.2547,140.2635,140.1496,140.1584,62386.0
2020-11-19 11:45:00,160.02,160.04,159.97,160.04,86870.0,140.1671,140.1847,140.1234,140.1847,86870.0
2020-11-19 11:50:00,160.03,160.18,160.03,160.16,32187.0,140.1759,140.3073,140.1759,140.2898,32187.0
2020-11-19 11:55:00,160.17,160.27,160.15,160.26,116054.0,140.2985,140.3861,140.281,140.3774,116054.0
2020-11-19 12:00:00,160.27,160.32,160.26,160.31,52348.0,140.3861,140.4299,140.3774,140.4212,52348.0
2020-11-19 12:05:00,160.32,160.46,160.32,160.45,45058.0,140.4299,140.5526,140.4299,140.5438,45058.0
2020-11-19 12:10:00,160.45,160.58,160.44,160.47,140306.0,140.5438,140.6577,140.535,140.5613,140306.0
2020-11-19 12:15:00,160.49,160.62,160.49,160.57,94033.0,140.5788,140.6927,140.5788,140.6489,94033.0
2020-11-19 12:20:00,160.58,160.63,160.54,160.57,156470.0,140.6577,140.7015,140.6226,140.6489,156470.0
2020-11-19 12:25:00,160.58,160.63,160.52,160.54,65570.0,140.6577,140.7015,140.6051,140.6226,65570.0
2020-11-19 12:30:00,160.53,160.64,160.51,160.64,179016.0,140.6139,140.7102,140.5964,140.7102,179016.0
2020-11-19 12:35:00,160.63,160.63,160.48,160.51,97623.0,140.7015,140.7015,140.5701,140.5964,97623.0
2020-11-19 12:40:00,160.5,160.52,160.48,160.48,46641.0,140.5876,140.6051,140.5701,140.5701,46641.0
2020-11-19 12:45:00,160.47,160.5,160.44,160.44,29254.0,140.5613,140.5876,140.535,140.535,29254.0
2020-11-19 12:50:00,160.46,160.48,160.42,160.42,28009.0,140.5526,140.5701,140.5175,140.5175,28009.0
2020-11-19 12:55:00,160.43,160.46,160.4,160.43,17978.0,140.5263,140.5526,140.5,140.5263,17978.0
2020-11-19 13:00:00,160.44,160.64,160.43,160.64,129506.0,140.535,140.7102,140.5263,140.7102,129506.0
2020-11-19 13:05:00,160.63,160.68,160.55,160.64,20719.0,140.7015,140.7453,140.6314,140.7102,20719.0
2020-11-19 13:10:00,160.67,160.72,160.61,160.61,26985.0,140.7365,140.7803,140.684,140.684,26985.0
2020-11-19 13:15:00,160.61,160.61,160.49,160.5,57762.0,140.684,140.684,140.5788,140.5876,57762.0
2020-11-19 13:20:00,160.5,160.53,160.44,160.45,38639.0,140.5876,140.6139,140.535,140.5438,38639.0
2020-11-19 13:25:00,160.45,160.52,160.41,160.51,59047.0,140.5438,140.6051,140.5088,140.5964,59047.0
2020-11-19 13:30:00,160.52,160.52,160.38,160.44,79115.0,140.6051,140.6051,140.4825,140.535,79115.0
2020-11-19 13:35:00,160.44,160.47,160.31,160.34,41332.0,140.535,140.5613,140.4212,140.4474,41332.0
2020-11-19 13:40:00,160.33,160.44,160.32,160.41,42625.0,140.4387,140.535,140.4299,140.5088,42625.0
2020-11-19 13:45:00,160.42,160.42,160.34,160.34,28669.0,140.5175,140.5175,140.4474,140.4474,28669.0
2020-11-19 13:50:00,160.35,160.35,160.3,160.33,22341.0,140.4562,140.4562,140.4124,140.4387,22341.0
2020-11-19 13:55:00,160.33,160.35,160.25,160.29,168022.0,140.4387,140.4562,140.3686,140.4037,168022.0
2020-11-19 14:00:00,160.28,160.35,160.27,160.32,44920.0,140.3949,140.4562,140.3861,140.4299,44920.0
2020-11-19 14:05:00,160.33,160.38,160.29,160.38,45567.0,140.4387,140.4825,140.4037,140.4825,45567.0
2020-11-19 14:10:00,160.38,160.42,160.34,160.36,50132.0,140.4825,140.5175,140.4474,140.465,50132.0
2020-11-19 14:15:00,160.35,160.45,160.35,160.45,176416.0,140.4562,140.5438,140.4562,140.5438,176416.0
2020-11-19 14:20:00,160.45,160.5,160.43,160.45,186309.0,140.5438,140.5876,140.5263,140.5438,186309.0
2020-11-19 14:25:00,160.46,160.49,160.44,160.45,170288.0,140.5526,140.5788,140.535,140.5438,170288.0
2020-11-19 14:30:00,160.45,160.46,160.36,160.38,104198.0,140.5438,140.5526,140.465,140.4825,104198.0
2020-11-19 14:35:00,160.39,160.41,160.26,160.27,181008.0,140.4912,140.5088,140.3774,140.3861,181008.0
2020-11-19 14:40:00,160.27,160.3,160.22,160.28,156547.0,140.3861,140.4124,140.3423,140.3949,156547.0
2020-11-19 14:45:00,160.28,160.34,160.23,160.24,90599.0,140.3949,140.4474,140.3511,140.3599,90599.0
2020-11-19 14:50:00,160.25,160.31,160.08,160.1,176111.0,140.3686,140.4212,140.2197,140.2372,176111.0
2020-11-19 14:55:00,160.1,160.18,160.02,160.12,225757.0,140.2372,140.3073,140.1671,140.2547,225757.0
2020-11-19 15:00:00,160.12,160.25,160.08,160.24,460313.0,140.2547,140.3686,140.2197,140.3599,460313.0
2020-11-19 15:05:00,160.24,160.34,160.23,160.28,247683.0,140.3599,140.4474,140.3511,140.3949,247683.0
2020-11-19 15:10:00,160.28,160.29,160.14,160.15,128359.0,140.3949,140.4037,140.2723,140.281,128359.0
2020-11-19 15:15:00,160.16,160.16,160.01,160.02,72196.0,140.2898,140.2898,140.1584,140.1671,72196.0
2020-11-19 15:20:00,160.02,160.12,159.99,160.12,184977.0,140.1671,140.2547,140.1409,140.2547,184977.0
2020-11-19 15:25:00,160.11,160.11,160.05,160.07,61422.0,140.246,140.246,140.1934,140.2109,61422.0
2020-11-19 15:30:00,160.08,160.11,160.03,160.07,101974.0,140.2197,140.246,140.1759,140.2109,101974.0
2020-11-19 15:35:00,160.07,160.08,160.01,160.03,410285.0,140.2109,140.2197,140.1584,140.1759,410285.0
2020-11-19 15:40:00,160.03,160.08,159.99,160.07,104919.0,140.1759,140.2197,140.1409,140.2109,104919.0
2020-11-19 15:45:00,160.07,160.08,159.97,160.0,237969.0,140.2109,140.2197,140.1234,140.1496,237969.0
2020-11-19 15:50:00,159.99,160.05,159.94,159.95,590932.0,140.1409,140.1934,140.0971,140.1058,590932.0
2020-11-19 15:55:00,159.95,160.09,159.94,160.07,663544.0,140.1058,140.2285,140.0971,140.2109,663544.0
2020-11-20 09:30:00,160.53,160.61,160.49,160.57,101320.0,140.6139,140.684,140.5788,140.6489,101320.0
2020-11-20 09:35:00,160.58,160.63,160.48,160.59,182208.0,140.6577,140.7015,140.5701,140.6664,182208.0
2020-11-20 09:40:00,160.59,160.6,160.4,160.45,105289.0,140.6664,140.6752,140.5,140.5438,105289.0
2020-11-20 09:45:00,160.45,160.61,160.45,160.59,99884.0,140.5438,140.684,140.5438,140.6664,99884.0
2020-11-20 09:50:00,160.58,160.6,160.45,160.46,129710.0,140.6577,140.6752,140.5438,140.5526,129710.0
2020-11-20 09:55:00,160.47,160.53,160.41,160.42,106400.0,140.5613,140.6139,140.5088,140.5175,106400.0
2020-11-20 10:00:00,160.42,160.6,160.39,160.57,118221.0,140.5175,140.6752,140.4912,140.6489,118221.0
2020-11-20 10:05:00,160.56,160.57,160.51,160.56,74830.0,140.6402,140.6489,140.5964,140.6402,74830.0
2020-11-20 10:10:00,160.56,160.62,160.52,160.59,78017.0,140.6402,140.6927,140.6051,140.6664,78017.0
2020-11-20 10:15:00,160.6,160.76,160.59,160.76,65772.0,140.6752,140.8153,140.6664,140.8153,65772.0
2020-11-20 10:20:00,160.78,160.81,160.72,160.74,52976.0,140.8329,140.8591,140.7803,140.7978,52976.0
2020-11-20 10:25:00,160.75,160.8,160.63,160.63,149190.0,140.8066,140.8504,140.7015,140.7015,149190.0
2020-11-20 10:30:00,160.62,160.72,160.6,160.7,86776.0,140.6927,140.7803,140.6752,140.7628,86776.0
2020-11-20 10:35:00,160.7,160.74,160.65,160.68,98242.0,140.7628,140.7978,140.719,140.7453,98242.0
2020-11-20 10:40:00,160.67,160.69,160.64,160.65,37921.0,140.7365,140.754,140.7102,140.719,37921.0
2020-11-20 10:45:00,160.65,160.74,160.64,160.74,61590.0,140.719,140.7978,140.7102,140.7978,61590.0
2020-11-20 10:50:00,160.74,160.74,160.66,160.68,115361.0,140.7978,140.7978,140.7277,140.7453,115361.0
2020-11-20 10:55:00,160.68,160.74,160.67,160.71,296929.0,140.7453,140.7978,140.7365,140.7715,296929.0
2020-11-20 11:00:00,160.71,160.71,160.6,160.63,71809.0,140.7715,140.7715,140.6752,140.7015,71809.0
2020-11-20 11:05:00,160.63,160.69,160.63,160.66,27874.0,140.7015,140.754,140.7015,140.7277,27874.0
2020-11-20 11:10:00,160.68,160.7,160.66,160.69,21072.0,140.7453,140.7628,140.7277,140.754,21072.0
2020-11-20 11:15:00,160.69,160.74,160.68,160.73,32359.0,140.754,140.7978,140.7453,140.7891,32359.0
2020-11-20 11:20:00,160.73,160.73,160.67,160.7,20230.0,140.7891,140.7891,140.7365,140.7628,20230.0
2020-11-20 11:25:00,160.7,160.71,160.65,160.69,50117.0,140.7628,140.7715,140.719,140.754,50117.0
2020-11-20 11:30:00,160.69,160.76,160.63,160.74,31050.0,140.754,140.8153,140.7015,140.7978,31050.0
2020-11-20 11:35:00,160.73,160.74,160.68,160.7,69690.0,140.7891,140.7978,140.7453,140.7628,69690.0
2020-11-20 11:40:00,160.69,160.69,160.61,160.68,68883.0,140.754,140.754,140.684,140.7453,68883.0
2020-11-20 11:45:00,160.68,160.72,160.61,160.72,70350.0,140.7453,140.7803,140.684,140.7803,70350.0
2020-11-20 11:50:00,160.72,160.75,160.7,160.72,54258.0,140.7803,140.8066,140.7628,140.7803,54258.0
2020-11-20 11:55:00,160.73,160.8,160.72,160.79,66172.0,140.7891,140.8504,140.7803,140.8416,66172.0
2020-11-20 12:00:00,160.79,160.85,160.78,160.81,36478.0,140.8416,140.8942,140.8329,140.8591,36478.0
2020-11-20 12:05:00,160.82,160.91,160.82,160.91,51037.0,140.8679,140.9467,140.8679,140.9467,51037.0
2020-11-20 12:10:00,160.91,160.98,160.89,160.97,52771.0,140.9467,141.008,140.9292,140.9993,52771.0
2020-11-20 12:15:00,160.97,161.02,160.96,161.01,261440.0,140.9993,141.0431,140.9905,141.0343,261440.0
2020-11-20 12:20:00,161.01,161.13,160.99,161.11,65709.0,141.0343,141.1394,141.0168,141.1219,65709.0
2020-11-20 12:25:00,161.11,161.13,161.08,161.09,34594.0,141.1219,141.1394,141.0956,141.1044,34594.0
2020-11-20 12:30:00,161.09,161.09,161.04,161.09,34884.0,141.1044,141.1044,141.0606,141.1044,34884.0
2020-11-20 12:35:00,161.09,161.15,161.08,161.15,29877.0,141.1044,141.157,141.0956,141.157,29877.0
2020-11-20 12:40:00,161.16,161.22,161.1,161.17,133554.0,141.1657,141.2183,141.1132,141.1745,133554.0
2020-11-20 12:45:00,161.16,161.19,161.13,161.18,24326.0,141.1657,141.192,141.1394,141.1832,24326.0
2020-11-20 12:50:00,161.19,161.19,161.14,161.15,37085.0,141.192,141.192,141.1482,141.157,37085.0
2020-11-20 12:55:00,161.15,161.18,161.13,161.14,23801.0,141.157,141.1832,141.1394,141.1482,23801.0
2020-11-20 13:00:00,161.14,161.14,161.08,161.13,32182.0,141.1482,141.1482,141.0956,141.1394,32182.0
2020-11-20 13:05:00,161.12,161.12,161.06,161.1,59002.0,141.1307,141.1307,141.0781,141.1132,59002.0
2020-11-20 13:10:00,161.1,161.15,161.09,161.09,14698.0,141.1132,141.157,141.1044,141.1044,14698.0
2020-11-20 13:15:00,161.09,161.09,161.0,161.0,21056.0,141.1044,141.1044,141.0256,141.0256,21056.0
2020-11-20 13:20:00,161.01,161.01,160.95,160.97,42661.0,141.0343,141.0343,140.9818,140.9993,42661.0
2020-11-20 13:25:00,160.97,161.06,160.97,161.05,27280.0,140.9993,141.0781,140.9993,141.0694,27280.0
2020-11-20 13:30:00,161.05,161.1,161.05,161.08,11705.0,141.0694,141.1132,141.0694,141.0956,11705.0
2020-11-20 13:35:00,161.08,161.1,161.07,161.09,8705.0,141.0956,141.1132,141.0869,141.1044,8705.0
2020-11-20 13:40:00,161.08,161.14,161.08,161.14,6217.0,141.0956,141.1482,141.0956,141.1482,6217.0
2020-11-20 13:45:00,161.13,161.17,161.1,161.16,16562.0,141.1394,141.1745,141.1132,141.1657,16562.0
2020-11-20 13:50:00,161.16,161.18,161.11,161.17,33223.0,141.1657,141.1832,141.1219,141.1745,33223.0
2020-11-20 13:55:00,161.18,161.22,161.17,161.18,11892.0,141.1832,141.2183,141.1745,141.1832,11892.0
2020-11-20 14:00:00,161.18,161.19,161.15,161.19,14131.0,141.1832,141.192,141.157,141.192,14131.0
2020-11-20 14:05:00,161.19,161.19,161.18,161.19,7228.0,141.192,141.192,141.1832,141.192,7228.0
2020-11-20 14:10:00,161.2,161.36,161.19,161.34,66080.0,141.2008,141.3409,141.192,141.3234,66080.0
2020-11-20 14:15:00,161.34,161.39,161.32,161.33,72829.0,141.3234,141.3672,141.3059,141.3146,72829.0
2020-11-20 14:20:00,161.33,161.43,161.32,161.42,40496.0,141.3146,141.4022,141.3059,141.3935,40496.0
2020-11-20 14:25:00,161.43,161.46,161.37,161.39,52586.0,141.4022,141.4285,141.3497,141.3672,52586.0
2020-11-20 14:30:00,161.39,161.41,161.37,161.37,44556.0,141.3672,141.3847,141.3497,141.3497,44556.0
2020-11-20 14:35:00,161.38,161.38,161.31,161.38,39760.0,141.3584,141.3584,141.2971,141.3584,39760.0
2020-11-20 14:40:00,161.36,161.43,161.34,161.41,30893.0,141.3409,141.4022,141.3234,141.3847,30893.0
2020-11-20 14:45:00,161.42,161.43,161.39,161.4,60366.0,141.3935,141.4022,141.3672,141.3759,60366.0
2020-11-20 14:50:00,161.41,161.48,161.4,161.45,52424.0,141.3847,141.446,141.3759,141.4197,52424.0
2020-11-20 14:55:00,161.45,161.49,161.36,161.41,164793.0,141.4197,141.4548,141.3409,141.3847,164793.0
2020-11-20 15:00:00,161.41,161.42,161.32,161.38,166628.0,141.3847,141.3935,141.3059,141.3584,166628.0
2020-11-20 15:05:00,161.38,161.41,161.34,161.4,44741.0,141.3584,141.3847,141.3234,141.3759,44741.0
2020-11-20 15:10:00,161.4,161.54,161.4,161.51,67766.0,141.3759,141.4986,141.3759,141.4723,67766.0
2020-11-20 15:15:00,161.51,161.54,161.51,161.51,33652.0,141.4723,141.4986,141.4723,141.4723,33652.0
2020-11-20 15:20:00,161.51,161.52,161.48,161.49,37817.0,141.4723,141.4811,141.446,141.4548,37817.0
2020-11-20 15:25:00,161.49,161.49,161.35,161.37,56906.0,141.4548,141.4548,141.3321,141.3497,56906.0
2020-11-20 15:30:00,161.38,161.41,161.34,161.35,80924.0,141.3584,141.3847,141.3234,141.3321,80924.0
2020-11-20 15:35:00,161.34,161.43,161.33,161.38,94863.0,141.3234,141.4022,141.3146,141.3584,94863.0
2020-11-20 15:40:00,161.38,161.39,161.33,161.34,144251.0,141.3584,141.3672,141.3146,141.3234,144251.0
2020-11-20 15:45:00,161.34,161.42,161.32,161.4,228472.0,141.3234,141.3935,141.3059,141.3759,228472.0
2020-11-20 15:50:00,161.42,161.53,161.4,161.53,273708.0,141.3935,141.4898,141.3759,141.4898,273708.0
2020-11-20 15:55:00,161.53,161.54,161.48,161.49,332670.0,141.4898,141.4986,141.446,141.4548,332670.0
2020-11-23 09:30:00,160.82,160.93,160.71,160.92,251211.0,140.8679,140.9642,140.7715,140.9555,251211.0
2020-11-23 09:35:00,160.9,160.95,160.85,160.9,152145.0,140.938,140.9818,140.8942,140.938,152145.0
2020-11-23 09:40:00,160.89,160.96,160.82,160.94,104858.0,140.9292,140.9905,140.8679,140.973,104858.0
2020-11-23 09:45:00,160.93,160.94,160.61,160.65,369429.0,140.9642,140.973,140.684,140.719,369429.0
2020-11-23 09:50:00,160.63,160.72,160.57,160.72,89797.0,140.7015,140.7803,140.6489,140.7803,89797.0
2020-11-23 09:55:00,160.71,160.76,160.66,160.68,207733.0,140.7715,140.8153,140.7277,140.7453,207733.0
2020-11-23 10:00:00,160.66,160.73,160.58,160.67,134182.0,140.7277,140.7891,140.6577,140.7365,134182.0
2020-11-23 10:05:00,160.67,160.8,160.66,160.73,104503.0,140.7365,140.8504,140.7277,140.7891,104503.0
2020-11-23 10:10:00,160.72,160.77,160.58,160.6,92246.0,140.7803,140.8241,140.6577,140.6752,92246.0
2020-11-23 10:15:00,160.6,160.78,160.53,160.72,122564.0,140.6752,140.8329,140.6139,140.7803,122564.0
2020-11-23 10:20:00,160.72,160.77,160.66,160.68,122397.0,140.7803,140.8241,140.7277,140.7453,122397.0
2020-11-23 10:25:00,160.68,160.94,160.68,160.91,205148.0,140.7453,140.973,140.7453,140.9467,205148.0
2020-11-23 10:30:00,160.91,160.95,160.65,160.65,368553.0,140.9467,140.9818,140.719,140.719,368553.0
2020-11-23 10:35:00,160.64,160.73,160.53,160.61,109880.0,140.7102,140.7891,140.6139,140.684,109880.0
2020-11-23 10:40:00,160.61,160.61,160.54,160.6,84564.0,140.684,140.684,140.6226,140.6752,84564.0
2020-11-23 10:45:00,160.6,160.63,160.48,160.5,132925.0,140.6752,140.7015,140.5701,140.5876,132925.0
2020-11-23 10:50:00,160.49,160.5,160.34,160.37,94488.0,140.5788,140.5876,140.4474,140.4737,94488.0
2020-11-23 10:55:00,160.37,160.42,160.3,160.31,209463.0,140.4737,140.5175,140.4124,140.4212,209463.0
2020-11-23 11:00:00,160.3,160.4,160.28,160.34,149421.0,140.4124,140.5,140.3949,140.4474,149421.0
2020-11-23 11:05:00,160.34,160.41,160.31,160.4,282222.0,140.4474,140.5088,140.4212,140.5,282222.0
2020-11-23 11:10:00,160.41,160.65,160.36,160.64,321200.0,140.5088,140.719,140.465,140.7102,321200.0
2020-11-23 11:15:00,160.64,160.67,160.58,160.67,184613.0,140.7102,140.7365,140.6577,140.7365,184613.0
2020-11-23 11:20:00,160.67,160.69,160.51,160.55,108309.0,140.7365,140.754,140.5964,140.6314,108309.0
2020-11-23 11:25:00,160.55,160.56,160.41,160.43,76185.0,140.6314,140.6402,140.5088,140.5263,76185.0
2020-11-23 11:30:00,160.43,160.54,160.4,160.46,130187.0,140.5263,140.6226,140.5,140.5526,130187.0
2020-11-23 11:35:00,160.47,160.49,160.42,160.49,303205.0,140.5613,140.5788,140.5175,140.5788,303205.0
2020-11-23 11:40:00,160.49,160.53,160.44,160.45,322214.0,140.5788,140.6139,140.535,140.5438,322214.0
2020-11-23 11:45:00,160.45,160.52,160.45,160.5,62233.0,140.5438,140.6051,140.5438,140.5876,62233.0
2020-11-23 11:50:00,160.5,160.61,160.49,160.61,51249.0,140.5876,140.684,140.5788,140.684,51249.0
2020-11-23 11:55:00,160.61,160.69,160.59,160.67,71708.0,140.684,140.754,140.6664,140.7365,71708.0
2020-11-23 12:00:00,160.67,160.73,160.66,160.69,60507.0,140.7365,140.7891,140.7277,140.754,60507.0
2020-11-23 12:05:00,160.69,160.74,160.65,160.72,63743.0,140.754,140.7978,140.719,140.7803,63743.0
2020-11-23 12:10:00,160.72,160.73,160.6,160.63,40407.0,140.7803,140.7891,140.6752,140.7015,40407.0
2020-11-23 12:15:00,160.63,160.71,160.61,160.71,31329.0,140.7015,140.7715,140.684,140.7715,31329.0
2020-11-23 12:20:00,160.73,160.89,160.72,160.85,71121.0,140.7891,140.9292,140.7803,140.8942,71121.0
2020-11-23 12:25:00,160.84,160.9,160.84,160.87,45026.0,140.8854,140.938,140.8854,140.9117,45026.0
2020-11-23 12:30:00,160.86,160.92,160.85,160.89,32942.0,140.9029,140.9555,140.8942,140.9292,32942.0
2020-11-23 12:35:00,160.9,160.91,160.87,160.87,34345.0,140.938,140.9467,140.9117,140.9117,34345.0
2020-11-23 12:40:00,160.86,160.9,160.81,160.84,135891.0,140.9029,140.938,140.8591,140.8854,135891.0
2020-11-23 12:45:00,160.83,160.94,160.81,160.89,62530.0,140.8767,140.973,140.8591,140.9292,62530.0
2020-11-23 12:50:00,160.88,160.96,160.84,160.93,54473.0,140.9205,140.9905,140.8854,140.9642,54473.0
2020-11-23 12:55:00,160.93,160.99,160.88,160.94,80193.0,140.9642,141.0168,140.9205,140.973,80193.0
2020-11-23 13:00:00,160.94,160.97,160.81,160.87,104451.0,140.973,140.9993,140.8591,140.9117,104451.0
2020-11-23 13:05:00,160.86,160.86,160.74,160.74,37936.0,140.9029,140.9029,140.7978,140.7978,37936.0
2020-11-23 13:10:00,160.75,160.79,160.7,160.78,54931.0,140.8066,140.8416,140.7628,140.8329,54931.0
2020-11-23 13:15:00,160.78,160.79,160.73,160.76,30678.0,140.8329,140.8416,140.7891,140.8153,30678.0
2020-11-23 13:20:00,160.76,160.87,160.75,160.83,69160.0,140.8153,140.9117,140.8066,140.8767,69160.0
2020-11-23 13:25:00,160.83,160.9,160.83,160.87,60211.0,140.8767,140.938,140.8767,140.9117,60211.0
2020-11-23 13:30:00,160.87,160.91,160.84,160.85,37517.0,140.9117,140.9467,140.8854,140.8942,37517.0
2020-11-23 13:35:00,160.85,160.91,160.85,160.9,23248.0,140.8942,140.9467,140.8942,140.938,23248.0
2020-11-23 13:40:00,160.9,160.94,160.87,160.9,30027.0,140.938,140.973,140.9117,140.938,30027.0
2020-11-23 13:45:00,160.91,160.92,160.81,160.82,62209.0,140.9467,140.9555,140.8591,140.8679,62209.0
2020-11-23 13:50:00,160.84,160.86,160.82,160.86,19612.0,140.8854,140.9029,140.8679,140.9029,19612.0
2020-11-23 13:55:00,160.86,160.9,160.85,160.88,14843.0,140.9029,140.938,140.8942,140.9205,14843.0
2020-11-23 14:00:00,160.88,160.89,160.8,160.82,42124.0,140.9205,140.9292,140.8504,140.8679,42124.0
2020-11-23 14:05:00,160.82,160.84,160.79,160.83,21489.0,140.8679,140.8854,140.8416,140.8767,21489.0
2020-11-23 14:10:00,160.84,160.85,160.78,160.79,14569.0,140.8854,140.8942,140.8329,140.8416,14569.0
2020-11-23 14:15:00,160.79,160.85,160.78,160.82,33542.0,140.8416,140.8942,140.8329,140.8679,33542.0
2020-11-23 14:20:00,160.81,160.81,160.76,160.77,53999.0,140.8591,140.8591,140.8153,140.8241,53999.0
2020-11-23 14:25:00,160.78,160.78,160.71,160.74,35379.0,140.8329,140.8329,140.7715,140.7978,35379.0
2020-11-23 14:30:00,160.73,160.74,160.63,160.69,73717.0,140.7891,140.7978,140.7015,140.754,73717.0
2020-11-23 14:35:00,160.69,160.71,160.67,160.69,22390.0,140.754,140.7715,140.7365,140.754,22390.0
2020-11-23 14:40:00,160.7,160.77,160.67,160.68,58413.0,140.7628,140.8241,140.7365,140.7453,58413.0
2020-11-23 14:45:00,160.69,160.74,160.67,160.72,21813.0,140.754,140.7978,140.7365,140.7803,21813.0
2020-11-23 14:50:00,160.72,160.73,160.57,160.62,40819.0,140.7803,140.7891,140.6489,140.6927,40819.0
2020-11-23 14:55:00,160.6,160.6,160.5,160.5,56634.0,140.6752,140.6752,140.5876,140.5876,56634.0
2020-11-23 15:00:00,160.5,160.6,160.47,160.49,139992.0,140.5876,140.6752,140.5613,140.5788,139992.0
2020-11-23 15:05:00,160.49,160.49,160.33,160.45,140443.0,140.5788,140.5788,140.4387,140.5438,140443.0
2020-11-23 15:10:00,160.46,160.48,160.42,160.43,90631.0,140.5526,140.5701,140.5175,140.5263,90631.0
2020-11-23 15:15:00,160.43,160.54,160.41,160.53,136459.0,140.5263,140.6226,140.5088,140.6139,136459.0
2020-11-23 15:20:00,160.53,160.55,160.5,160.51,53902.0,140.6139,140.6314,140.5876,140.5964,53902.0
2020-11-23 15:25:00,160.51,160.53,160.5,160.52,32647.0,140.5964,140.6139,140.5876,140.6051,32647.0
2020-11-23 15:30:00,160.52,160.6,160.49,160.58,153143.0,140.6051,140.6752,140.5788,140.6577,153143.0
2020-11-23 15:35:00,160.59,160.64,160.56,160.61,82497.0,140.6664,140.7102,140.6402,140.684,82497.0
2020-11-23 15:40:00,160.62,160.68,160.58,160.68,75678.0,140.6927,140.7453,140.6577,140.7453,75678.0
2020-11-23 15:45:00,160.67,160.71,160.65,160.71,67388.0,140.7365,140.7715,140.719,140.7715,67388.0
2020-11-23 15:50:00,160.7,160.73,160.61,160.64,298896.0,140.7628,140.7891,140.684,140.7102,298896.0
2020-11-23 15:55:00,160.65,160.78,160.63,160.78,380534.0,140.719,140.8329,140.7015,140.8329,380534.0
2020-11-24 09:30:00,159.98,160.03,159.88,159.89,141525.0,140.1321,140.1759,140.0445,140.0533,141525.0
2020-11-24 09:35:00,159.92,160.01,159.88,159.88,69695.0,140.0796,140.1584,140.0445,140.0445,69695.0
2020-11-24 09:40:00,159.88,159.91,159.81,159.89,139658.0,140.0445,140.0708,139.9832,140.0533,139658.0
2020-11-24 09:45:00,159.89,159.95,159.78,159.83,130270.0,140.0533,140.1058,139.9569,140.0007,130270.0
2020-11-24 09:50:00,159.81,159.87,159.78,159.8,168701.0,139.9832,140.0358,139.9569,139.9744,168701.0
2020-11-24 09:55:00,159.79,159.88,159.75,159.84,213526.0,139.9657,140.0445,139.9306,140.0095,213526.0
2020-11-24 10:00:00,159.83,159.89,159.8,159.83,81730.0,140.0007,140.0533,139.9744,140.0007,81730.0
2020-11-24 10:05:00,159.83,159.87,159.72,159.77,227886.0,140.0007,140.0358,139.9044,139.9482,227886.0
2020-11-24 10:10:00,159.76,159.8,159.62,159.64,121556.0,139.9394,139.9744,139.8168,139.8343,121556.0
2020-11-24 10:15:00,159.64,159.75,159.61,159.7,109166.0,139.8343,139.9306,139.808,139.8868,109166.0
2020-11-24 10:20:00,159.7,159.82,159.7,159.77,223504.0,139.8868,139.992,139.8868,139.9482,223504.0
2020-11-24 10:25:00,159.76,159.8,159.53,159.64,231442.0,139.9394,139.9744,139.7379,139.8343,231442.0
2020-11-24 10:30:00,159.65,159.74,159.61,159.68,97332.0,139.8431,139.9219,139.808,139.8693,97332.0
2020-11-24 10:35:00,159.68,159.69,159.6,159.63,140582.0,139.8693,139.8781,139.7993,139.8255,140582.0
2020-11-24 10:40:00,159.63,159.67,159.58,159.65,317654.0,139.8255,139.8606,139.7817,139.8431,317654.0
2020-11-24 10:45:00,159.65,159.72,159.63,159.65,56416.0,139.8431,139.9044,139.8255,139.8431,56416.0
2020-11-24 10:50:00,159.64,159.73,159.62,159.7,171429.0,139.8343,139.9131,139.8168,139.8868,171429.0
2020-11-24 10:55:00,159.7,159.71,159.64,159.66,171634.0,139.8868,139.8956,139.8343,139.8518,171634.0
2020-11-24 11:00:00,159.66,159.71,159.58,159.58,229658.0,139.8518,139.8956,139.7817,139.7817,229658.0
2020-11-24 11:05:00,159.59,159.6,159.55,159.56,62428.0,139.7905,139.7993,139.7555,139.7642,62428.0
2020-11-24 11:10:00,159.55,159.69,159.5,159.69,85266.0,139.7555,139.8781,139.7117,139.8781,85266.0
2020-11-24 11:15:00,159.7,159.7,159.62,159.63,36289.0,139.8868,139.8868,139.8168,139.8255,36289.0
2020-11-24 11:20:00,159.64,159.66,159.58,159.64,34454.0,139.8343,139.8518,139.7817,139.8343,34454.0
2020-11-24 11:25:00,159.64,159.66,159.5,159.53,53644.0,139.8343,139.8518,139.7117,139.7379,53644.0
2020-11-24 11:30:00,159.53,159.65,159.52,159.62,42858.0,139.7379,139.8431,139.7292,139.8168,42858.0
2020-11-24 11:35:00,159.62,159.69,159.6,159.65,99400.0,139.8168,139.8781,139.7993,139.8431,99400.0
2020-11-24 11:40:00,159.65,159.7,159.62,159.63,52117.0,139.8431,139.8868,139.8168,139.8255,52117.0
2020-11-24 11:45:00,159.63,159.63,159.56,159.62,56391.0,139.8255,139.8255,139.7642,139.8168,56391.0
2020-11-24 11:50:00,159.61,159.61,159.45,159.45,42301.0,139.808,139.808,139.6679,139.6679,42301.0
2020-11-24 11:55:00,159.44,159.44,159.27,159.34,116145.0,139.6591,139.6591,139.5102,139.5715,116145.0
2020-11-24 12:00:00,159.35,159.4,159.29,159.36,119269.0,139.5803,139.6241,139.5277,139.589,119269.0
2020-11-24 12:05:00,159.35,159.37,159.13,159.15,101904.0,139.5803,139.5978,139.3876,139.4051,101904.0
2020-11-24 12:10:00,159.13,159.23,159.05,159.05,124597.0,139.3876,139.4752,139.3175,139.3175,124597.0
2020-11-24 12:15:00,159.06,159.1,159.01,159.09,106667.0,139.3263,139.3613,139.2825,139.3525,106667.0
2020-11-24 12:20:00,159.09,159.16,159.08,159.16,67785.0,139.3525,139.4138,139.3438,139.4138,67785.0
2020-11-24 12:25:00,159.15,159.25,159.12,159.2,112938.0,139.4051,139.4927,139.3788,139.4489,112938.0
2020-11-24 12:30:00,159.2,159.24,159.19,159.23,70246.0,139.4489,139.4839,139.4401,139.4752,70246.0
2020-11-24 12:35:00,159.24,159.31,159.22,159.29,84828.0,139.4839,139.5452,139.4664,139.5277,84828.0
2020-11-24 12:40:00,159.28,159.29,159.22,159.27,22863.0,139.519,139.5277,139.4664,139.5102,22863.0
2020-11-24 12:45:00,159.28,159.3,159.23,159.25,34681.0,139.519,139.5365,139.4752,139.4927,34681.0
2020-11-24 12:50:00,159.23,159.27,159.19,159.19,373771.0,139.4752,139.5102,139.4401,139.4401,373771.0
2020-11-24 12:55:00,159.19,159.2,159.13,159.18,56634.0,139.4401,139.4489,139.3876,139.4314,56634.0
2020-11-24 13:00:00,159.18,159.44,159.16,159.42,134282.0,139.4314,139.6591,139.4138,139.6416,134282.0
2020-11-24 13:05:00,159.43,159.52,159.4,159.48,188805.0,139.6503,139.7292,139.6241,139.6941,188805.0
2020-11-24 13:10:00,159.46,159.47,159.22,159.23,45129.0,139.6766,139.6854,139.4664,139.4752,45129.0
2020-11-24 13:15:00,159.22,159.39,159.22,159.37,22592.0,139.4664,139.6153,139.4664,139.5978,22592.0
2020-11-24 13:20:00,159.37,159.58,159.37,159.57,41633.0,139.5978,139.7817,139.5978,139.773,41633.0
2020-11-24 13:25:00,159.56,159.69,159.52,159.6,144019.0,139.7642,139.8781,139.7292,139.7993,144019.0
2020-11-24 13:30:00,159.58,159.7,159.58,159.65,50064.0,139.7817,139.8868,139.7817,139.8431,50064.0
2020-11-24 13:35:00,159.65,159.69,159.57,159.64,53000.0,139.8431,139.8781,139.773,139.8343,53000.0
2020-11-24 13:40:00,159.64,159.67,159.59,159.66,49789.0,139.8343,139.8606,139.7905,139.8518,49789.0
2020-11-24 13:45:00,159.67,159.69,159.64,159.65,198276.0,139.8606,139.8781,139.8343,139.8431,198276.0
2020-11-24 13:50:00,159.65,159.72,159.63,159.66,315342.0,139.8431,139.9044,139.8255,139.8518,315342.0
2020-11-24 13:55:00,159.66,159.69,159.59,159.69,90790.0,139.8518,139.8781,139.7905,139.8781,90790.0
2020-11-24 14:00:00,159.69,159.71,159.52,159.55,150219.0,139.8781,139.8956,139.7292,139.7555,150219.0
2020-11-24 14:05:00,159.55,159.6,159.47,159.49,100041.0,139.7555,139.7993,139.6854,139.7029,100041.0
2020-11-24 14:10:00,159.5,159.51,159.43,159.44,37713.0,139.7117,139.7204,139.6503,139.6591,37713.0
2020-11-24 14:15:00,159.44,159.48,159.38,159.47,39643.0,139.6591,139.6941,139.6066,139.6854,39643.0
2020-11-24 14:20:00,159.46,159.47,159.42,159.45,12049.0,139.6766,139.6854,139.6416,139.6679,12049.0
2020-11-24 14:25:00,159.45,159.47,159.38,159.46,72308.0,139.6679,139.6854,139.6066,139.6766,72308.0
2020-11-24 14:30:00,159.47,159.48,159.37,159.44,53635.0,139.6854,139.6941,139.5978,139.6591,53635.0
2020-11-24 14:35:00,159.43,159.45,159.36,159.38,54911.0,139.6503,139.6679,139.589,139.6066,54911.0
2020-11-24 14:40:00,159.38,159.43,159.31,159.31,137592.0,139.6066,139.6503,139.5452,139.5452,137592.0
2020-11-24 14:45:00,159.31,159.33,159.17,159.25,191797.0,139.5452,139.5628,139.4226,139.4927,191797.0
2020-11-24 14:50:00,159.25,159.27,159.22,159.24,55088.0,139.4927,139.5102,139.4664,139.4839,55088.0
2020-11-24 14:55:00,159.24,159.3,159.19,159.28,58330.0,139.4839,139.5365,139.4401,139.519,58330.0
2020-11-24 15:00:00,159.27,159.27,159.11,159.12,113100.0,139.5102,139.5102,139.37,139.3788,113100.0
2020-11-24 15:05:00,159.13,159.17,159.07,159.09,78819.0,139.3876,139.4226,139.335,139.3525,78819.0
2020-11-24 15:10:00,159.09,159.23,159.08,159.21,196204.0,139.3525,139.4752,139.3438,139.4576,196204.0
2020-11-24 15:15:00,159.21,159.22,159.14,159.16,65448.0,139.4576,139.4664,139.3963,139.4138,65448.0
2020-11-24 15:20:00,159.16,159.19,159.14,159.19,45345.0,139.4138,139.4401,139.3963,139.4401,45345.0
2020-11-24 15:25:00,159.19,159.28,159.17,159.27,38097.0,139.4401,139.519,139.4226,139.5102,38097.0
2020-11-24 15:30:00,159.27,159.3,159.24,159.25,51114.0,139.5102,139.5365,139.4839,139.4927,51114.0
2020-11-24 15:35:00,159.25,159.27,159.2,159.26,132218.0,139.4927,139.5102,139.4489,139.5014,132218.0
2020-11-24 15:40:00,159.27,159.28,159.21,159.25,49054.0,139.5102,139.519,139.4576,139.4927,49054.0
2020-11-24 15:45:00,159.26,159.28,159.21,159.28,73173.0,139.5014,139.519,139.4576,139.519,73173.0
2020-11-24 15:50:00,159.28,159.29,159.22,159.23,261755.0,139.519,139.5277,139.4664,139.4752,261755.0
2020-11-24 15:55:00,159.24,159.24,159.12,159.22,585692.0,139.4839,139.4839,139.3788,139.4664,585692.0
2020-11-25 09:30:00,159.25,159.48,159.25,159.37,198973.0,139.4927,139.6941,139.4927,139.5978,198973.0
2020-11-25 09:35:00,159.37,159.43,159.32,159.4,64202.0,139.5978,139.6503,139.554,139.6241,64202.0
2020-11-25 09:40:00,159.4,159.43,159.34,159.34,76359.0,139.6241,139.6503,139.5715,139.5715,76359.0
2020-11-25 09:45:00,159.34,159.59,159.34,159.58,81404.0,139.5715,139.7905,139.5715,139.7817,81404.0
2020-11-25 09:50:00,159.58,159.66,159.54,159.62,43123.0,139.7817,139.8518,139.7467,139.8168,43123.0
2020-11-25 09:55:00,159.63,159.73,159.56,159.58,110291.0,139.8255,139.9131,139.7642,139.7817,110291.0
2020-11-25 10:00:00,159.57,159.75,159.53,159.75,139019.0,139.773,139.9306,139.7379,139.9306,139019.0
2020-11-25 10:05:00,159.74,159.81,159.7,159.76,80977.0,139.9219,139.9832,139.8868,139.9394,80977.0
2020-11-25 10:10:00,159.76,159.81,159.73,159.76,104990.0,139.9394,139.9832,139.9131,139.9394,104990.0
2020-11-25 10:15:00,159.76,159.78,159.68,159.75,63785.0,139.9394,139.9569,139.8693,139.9306,63785.0
2020-11-25 10:20:00,159.74,159.91,159.68,159.86,75819.0,139.9219,140.0708,139.8693,140.027,75819.0
2020-11-25 10:25:00,159.88,159.89,159.8,159.83,171238.0,140.0445,140.0533,139.9744,140.0007,171238.0
2020-11-25 10:30:00,159.82,159.87,159.79,159.84,54076.0,139.992,140.0358,139.9657,140.0095,54076.0
2020-11-25 10:35:00,159.84,159.84,159.68,159.68,51093.0,140.0095,140.0095,139.8693,139.8693,51093.0
2020-11-25 10:40:00,159.7,159.76,159.68,159.69,42730.0,139.8868,139.9394,139.8693,139.8781,42730.0
2020-11-25 10:45:00,159.7,159.71,159.6,159.67,40732.0,139.8868,139.8956,139.7993,139.8606,40732.0
2020-11-25 10:50:00,159.67,159.67,159.57,159.6,64963.0,139.8606,139.8606,139.773,139.7993,64963.0
2020-11-25 10:55:00,159.61,159.67,159.59,159.59,88542.0,139.808,139.8606,139.7905,139.7905,88542.0
2020-11-25 11:00:00,159.59,159.64,159.57,159.58,22294.0,139.7905,139.8343,139.773,139.7817,22294.0
2020-11-25 11:05:00,159.58,159.6,159.5,159.5,24233.0,139.7817,139.7993,139.7117,139.7117,24233.0
2020-11-25 11:10:00,159.5,159.54,159.46,159.51,125797.0,139.7117,139.7467,139.6766,139.7204,125797.0
2020-11-25 11:15:00,159.5,159.52,159.38,159.38,270016.0,139.7117,139.7292,139.6066,139.6066,270016.0
2020-11-25 11:20:00,159.37,159.43,159.33,159.41,163409.0,139.5978,139.6503,139.5628,139.6328,163409.0
2020-11-25 11:25:00,159.41,159.52,159.4,159.48,188315.0,139.6328,139.7292,139.6241,139.6941,188315.0
2020-11-25 11:30:00,159.47,159.48,159.3,159.3,86552.0,139.6854,139.6941,139.5365,139.5365,86552.0
2020-11-25 11:35:00,159.29,159.32,159.26,159.32,51815.0,139.5277,139.554,139.5014,139.554,51815.0
2020-11-25 11:40:00,159.31,159.34,159.3,159.34,46176.0,139.5452,139.5715,139.5365,139.5715,46176.0
2020-11-25 11:45:00,159.32,159.38,159.29,159.34,22620.0,139.554,139.6066,139.5277,139.5715,22620.0
2020-11-25 11:50:00,159.35,159.37,159.24,159.28,43440.0,139.5803,139.5978,139.4839,139.519,43440.0
2020-11-25 11:55:00,159.29,159.31,159.22,159.25,42342.0,139.5277,139.5452,139.4664,139.4927,42342.0
2020-11-25 12:00:00,159.23,159.34,159.23,159.28,31371.0,139.4752,139.5715,139.4752,139.519,31371.0
2020-11-25 12:05:00,159.28,159.33,159.27,159.33,26935.0,139.519,139.5628,139.5102,139.5628,26935.0
2020-11-25 12:10:00,159.33,159.38,159.32,159.35,33938.0,139.5628,139.6066,139.554,139.5803,33938.0
2020-11-25 12:15:00,159.35,159.39,159.34,159.37,19465.0,139.5803,139.6153,139.5715,139.5978,19465.0
2020-11-25 12:20:00,159.37,159.42,159.34,159.42,26366.0,139.5978,139.6416,139.5715,139.6416,26366.0
2020-11-25 12:25:00,159.41,159.41,159.33,159.34,52173.0,139.6328,139.6328,139.5628,139.5715,52173.0
2020-11-25 12:30:00,159.34,159.35,159.31,159.33,13292.0,139.5715,139.5803,139.5452,139.5628,13292.0
2020-11-25 12:35:00,159.33,159.37,159.33,159.35,13648.0,139.5628,139.5978,139.5628,139.5803,13648.0
2020-11-25 12:40:00,159.34,159.34,159.28,159.31,33890.0,139.5715,139.5715,139.519,139.5452,33890.0
2020-11-25 12:45:00,159.31,159.34,159.3,159.32,23247.0,139.5452,139.5715,139.5365,139.554,23247.0
2020-11-25 12:50:00,159.32,159.37,159.29,159.31,33600.0,139.554,139.5978,139.5277,139.5452,33600.0
2020-11-25 12:55:00,159.31,159.32,159.29,159.3,5069.0,139.5452,139.554,139.5277,139.5365,5069.0
2020-11-25 13:00:00,159.3,159.31,159.2,159.22,56689.0,139.5365,139.5452,139.4489,139.4664,56689.0
2020-11-25 13:05:00,159.22,159.23,159.12,159.14,44317.0,139.4664,139.4752,139.3788,139.3963,44317.0
2020-11-25 13:10:00,159.13,159.15,159.08,159.1,43019.0,139.3876,139.4051,139.3438,139.3613,43019.0
2020-11-25 13:15:00,159.11,159.16,159.1,159.16,50652.0,139.37,139.4138,139.3613,139.4138,50652.0
2020-11-25 13:20:00,159.17,159.19,159.15,159.18,24359.0,139.4226,139.4401,139.4051,139.4314,24359.0
2020-11-25 13:25:00,159.17,159.18,159.01,159.03,41487.0,139.4226,139.4314,139.2825,139.3,41487.0
2020-11-25 13:30:00,159.04,159.08,159.02,159.06,12366.0,139.3087,139.3438,139.2912,139.3263,12366.0
2020-11-25 13:35:00,159.05,159.05,158.96,158.97,33574.0,139.3175,139.3175,139.2387,139.2474,33574.0
2020-11-25 13:40:00,158.97,159.12,158.96,159.12,51656.0,139.2474,139.3788,139.2387,139.3788,51656.0
2020-11-25 13:45:00,159.12,159.21,159.11,159.19,25173.0,139.3788,139.4576,139.37,139.4401,25173.0
2020-11-25 13:50:00,159.19,159.25,159.18,159.24,43850.0,139.4401,139.4927,139.4314,139.4839,43850.0
2020-11-25 13:55:00,159.23,159.24,159.14,159.17,34260.0,139.4752,139.4839,139.3963,139.4226,34260.0
2020-11-25 14:00:00,159.15,159.58,159.15,159.44,175515.0,139.4051,139.7817,139.4051,139.6591,175515.0
2020-11-25 14:05:00,159.46,159.55,159.38,159.39,135405.0,139.6766,139.7555,139.6066,139.6153,135405.0
2020-11-25 14:10:00,159.39,159.56,159.38,159.5,104888.0,139.6153,139.7642,139.6066,139.7117,104888.0
2020-11-25 14:15:00,159.5,159.52,159.34,159.38,81486.0,139.7117,139.7292,139.5715,139.6066,81486.0
2020-11-25 14:20:00,159.39,159.39,159.18,159.22,45487.0,139.6153,139.6153,139.4314,139.4664,45487.0
2020-11-25 14:25:00,159.22,159.23,158.94,158.97,160558.0,139.4664,139.4752,139.2211,139.2474,160558.0
2020-11-25 14:30:00,159.01,159.08,158.97,159.0,85792.0,139.2825,139.3438,139.2474,139.2737,85792.0
2020-11-25 14:35:00,159.0,159.08,158.99,159.02,49076.0,139.2737,139.3438,139.2649,139.2912,49076.0
2020-11-25 14:40:00,159.02,159.02,158.69,158.75,192121.0,139.2912,139.2912,139.0022,139.0547,192121.0
2020-11-25 14:45:00,158.75,158.75,158.64,158.72,36051.0,139.0547,139.0547,138.9584,139.0284,36051.0
2020-11-25 14:50:00,158.73,158.92,158.72,158.86,46699.0,139.0372,139.2036,139.0284,139.1511,46699.0
2020-11-25 14:55:00,158.86,158.86,158.7,158.8,186905.0,139.1511,139.1511,139.0109,139.0985,186905.0
2020-11-25 15:00:00,158.79,158.93,158.76,158.9,118233.0,139.0897,139.2124,139.0635,139.1861,118233.0
2020-11-25 15:05:00,158.9,158.9,158.79,158.82,69453.0,139.1861,139.1861,139.0897,139.116,69453.0
2020-11-25 15:10:00,158.83,158.86,158.73,158.74,22188.0,139.1248,139.1511,139.0372,139.046,22188.0
2020-11-25 15:15:00,158.75,158.83,158.74,158.8,20719.0,139.0547,139.1248,139.046,139.0985,20719.0
2020-11-25 15:20:00,158.8,158.8,158.75,158.78,21136.0,139.0985,139.0985,139.0547,139.081,21136.0
2020-11-25 15:25:00,158.78,158.79,158.64,158.68,21367.0,139.081,139.0897,138.9584,138.9934,21367.0
2020-11-25 15:30:00,158.67,158.69,158.63,158.69,39310.0,138.9846,139.0022,138.9496,139.0022,39310.0
2020-11-25 15:35:00,158.69,158.72,158.66,158.72,39842.0,139.0022,139.0284,138.9759,139.0284,39842.0
2020-11-25 15:40:00,158.72,158.74,158.7,158.7,39488.0,139.0284,139.046,139.0109,139.0109,39488.0
2020-11-25 15:45:00,158.7,158.7,158.66,158.69,50784.0,139.0109,139.0109,138.9759,139.0022,50784.0
2020-11-25 15:50:00,158.69,158.76,158.69,158.7,178130.0,139.0022,139.0635,139.0022,139.0109,178130.0
2020-11-25 15:55:00,158.7,158.73,158.62,158.7,748870.0,139.0109,139.0372,138.9408,139.0109,748870.0
2020-11-27 09:30:00,159.61,159.68,159.58,159.64,78911.0,139.808,139.8693,139.7817,139.8343,78911.0
2020-11-27 09:35:00,159.64,159.75,159.61,159.74,109807.0,139.8343,139.9306,139.808,139.9219,109807.0
2020-11-27 09:40:00,159.74,159.86,159.69,159.81,225895.0,139.9219,140.027,139.8781,139.9832,225895.0
2020-11-27 09:45:00,159.81,159.89,159.75,159.78,125996.0,139.9832,140.0533,139.9306,139.9569,125996.0
2020-11-27 09:50:00,159.78,159.81,159.75,159.78,31793.0,139.9569,139.9832,139.9306,139.9569,31793.0
2020-11-27 09:55:00,159.78,159.82,159.75,159.8,27326.0,139.9569,139.992,139.9306,139.9744,27326.0
2020-11-27 10:00:00,159.81,159.82,159.74,159.82,40403.0,139.9832,139.992,139.9219,139.992,40403.0
2020-11-27 10:05:00,159.84,159.85,159.76,159.81,113387.0,140.0095,140.0182,139.9394,139.9832,113387.0
2020-11-27 10:10:00,159.82,159.9,159.82,159.87,42770.0,139.992,140.062,139.992,140.0358,42770.0
2020-11-27 10:15:00,159.87,159.91,159.8,159.9,75981.0,140.0358,140.0708,139.9744,140.062,75981.0
2020-11-27 10:20:00,159.9,159.94,159.88,159.91,24989.0,140.062,140.0971,140.0445,140.0708,24989.0
2020-11-27 10:25:00,159.91,159.92,159.85,159.87,20802.0,140.0708,140.0796,140.0182,140.0358,20802.0
2020-11-27 10:30:00,159.87,159.95,159.86,159.94,29427.0,140.0358,140.1058,140.027,140.0971,29427.0
2020-11-27 10:35:00,159.94,159.95,159.84,159.86,22579.0,140.0971,140.1058,140.0095,140.027,22579.0
2020-11-27 10:40:00,159.86,159.92,159.79,159.81,35633.0,140.027,140.0796,139.9657,139.9832,35633.0
2020-11-27 10:45:00,159.81,159.84,159.75,159.78,39506.0,139.9832,140.0095,139.9306,139.9569,39506.0
2020-11-27 10:50:00,159.79,159.79,159.69,159.72,11872.0,139.9657,139.9657,139.8781,139.9044,11872.0
2020-11-27 10:55:00,159.73,159.79,159.71,159.77,23949.0,139.9131,139.9657,139.8956,139.9482,23949.0
2020-11-27 11:00:00,159.77,159.79,159.72,159.77,39980.0,139.9482,139.9657,139.9044,139.9482,39980.0
2020-11-27 11:05:00,159.76,159.79,159.72,159.77,45784.0,139.9394,139.9657,139.9044,139.9482,45784.0
2020-11-27 11:10:00,159.77,159.93,159.77,159.91,55782.0,139.9482,140.0883,139.9482,140.0708,55782.0
2020-11-27 11:15:00,159.92,159.94,159.89,159.93,47045.0,140.0796,140.0971,140.0533,140.0883,47045.0
2020-11-27 11:20:00,159.94,159.95,159.89,159.95,43747.0,140.0971,140.1058,140.0533,140.1058,43747.0
2020-11-27 11:25:00,159.95,159.97,159.93,159.96,24309.0,140.1058,140.1234,140.0883,140.1146,24309.0
2020-11-27 11:30:00,159.96,160.0,159.92,159.96,51278.0,140.1146,140.1496,140.0796,140.1146,51278.0
2020-11-27 11:35:00,159.97,159.98,159.91,159.95,90544.0,140.1234,140.1321,140.0708,140.1058,90544.0
2020-11-27 11:40:00,159.95,159.97,159.89,159.91,45579.0,140.1058,140.1234,140.0533,140.0708,45579.0
2020-11-27 11:45:00,159.9,159.93,159.87,159.92,34801.0,140.062,140.0883,140.0358,140.0796,34801.0
2020-11-27 11:50:00,159.93,160.01,159.92,159.95,66728.0,140.0883,140.1584,140.0796,140.1058,66728.0
2020-11-27 11:55:00,160.02,160.06,159.99,160.02,51668.0,140.1671,140.2022,140.1409,140.1671,51668.0
2020-11-27 12:00:00,160.02,160.1,160.02,160.09,27195.0,140.1671,140.2372,140.1671,140.2285,27195.0
2020-11-27 12:05:00,160.09,160.15,160.07,160.07,99804.0,140.2285,140.281,140.2109,140.2109,99804.0
2020-11-27 12:10:00,160.07,160.11,160.06,160.11,34570.0,140.2109,140.246,140.2022,140.246,34570.0
2020-11-27 12:15:00,160.11,160.13,160.03,160.03,96633.0,140.246,140.2635,140.1759,140.1759,96633.0
2020-11-27 12:20:00,160.03,160.12,160.03,160.1,52576.0,140.1759,140.2547,140.1759,140.2372,52576.0
2020-11-27 12:25:00,160.1,160.13,160.06,160.13,41045.0,140.2372,140.2635,140.2022,140.2635,41045.0
2020-11-27 12:30:00,160.12,160.13,160.02,160.05,61015.0,140.2547,140.2635,140.1671,140.1934,61015.0
2020-11-27 12:35:00,160.06,160.1,160.05,160.07,95715.0,140.2022,140.2372,140.1934,140.2109,95715.0
2020-11-27 12:40:00,160.08,160.24,160.05,160.2,67911.0,140.2197,140.3599,140.1934,140.3248,67911.0
2020-11-27 12:45:00,160.21,160.25,160.17,160.21,154027.0,140.3336,140.3686,140.2985,140.3336,154027.0
2020-11-27 12:50:00,160.21,160.27,160.2,160.23,326274.0,140.3336,140.3861,140.3248,140.3511,326274.0
2020-11-27 12:55:00,160.22,160.27,160.18,160.2,649843.0,140.3423,140.3861,140.3073,140.3248,649843.0
2020-11-30 09:30:00,160.03,160.11,159.76,159.82,155418.0,140.1759,140.246,139.9394,139.992,155418.0
2020-11-30 09:35:00,159.8,160.04,159.8,159.99,96638.0,139.9744,140.1847,139.9744,140.1409,96638.0
2020-11-30 09:40:00,160.0,160.18,159.98,159.99,113928.0,140.1496,140.3073,140.1321,140.1409,113928.0
2020-11-30 09:45:00,159.99,160.21,159.99,160.05,104471.0,140.1409,140.3336,140.1409,140.1934,104471.0
2020-11-30 09:50:00,160.04,160.09,159.9,159.91,82859.0,140.1847,140.2285,140.062,140.0708,82859.0
2020-11-30 09:55:00,159.91,160.0,159.84,159.99,366364.0,140.0708,140.1496,140.0095,140.1409,366364.0
2020-11-30 10:00:00,160.0,160.15,159.95,160.03,124846.0,140.1496,140.281,140.1058,140.1759,124846.0
2020-11-30 10:05:00,160.01,160.05,159.94,160.0,262772.0,140.1584,140.1934,140.0971,140.1496,262772.0
2020-11-30 10:10:00,159.99,160.08,159.95,160.05,189953.0,140.1409,140.2197,140.1058,140.1934,189953.0
2020-11-30 10:15:00,160.05,160.05,159.89,159.93,111311.0,140.1934,140.1934,140.0533,140.0883,111311.0
2020-11-30 10:20:00,159.93,159.95,159.81,159.83,85244.0,140.0883,140.1058,139.9832,140.0007,85244.0
2020-11-30 10:25:00,159.82,160.19,159.79,160.1,246828.0,139.992,140.3161,139.9657,140.2372,246828.0
2020-11-30 10:30:00,160.1,160.11,159.81,159.86,548301.0,140.2372,140.246,139.9832,140.027,548301.0
2020-11-30 10:35:00,159.87,159.99,159.8,159.95,211880.0,140.0358,140.1409,139.9744,140.1058,211880.0
2020-11-30 10:40:00,159.96,160.04,159.95,160.0,180463.0,140.1146,140.1847,140.1058,140.1496,180463.0
2020-11-30 10:45:00,160.0,160.09,159.97,160.08,254999.0,140.1496,140.2285,140.1234,140.2197,254999.0
2020-11-30 10:50:00,160.09,160.09,159.97,160.03,50099.0,140.2285,140.2285,140.1234,140.1759,50099.0
2020-11-30 10:55:00,160.03,160.09,160.0,160.07,42335.0,140.1759,140.2285,140.1496,140.2109,42335.0
2020-11-30 11:00:00,160.08,160.1,159.96,159.96,65867.0,140.2197,140.2372,140.1146,140.1146,65867.0
2020-11-30 11:05:00,159.97,160.01,159.86,159.9,318960.0,140.1234,140.1584,140.027,140.062,318960.0
2020-11-30 11:10:00,159.87,160.01,159.85,159.97,92341.0,140.0358,140.1584,140.0182,140.1234,92341.0
2020-11-30 11:15:00,159.98,160.03,159.92,160.02,48351.0,140.1321,140.1759,140.0796,140.1671,48351.0
2020-11-30 11:20:00,160.02,160.06,159.96,160.05,46370.0,140.1671,140.2022,140.1146,140.1934,46370.0
2020-11-30 11:25:00,160.03,160.06,159.99,160.0,28193.0,140.1759,140.2022,140.1409,140.1496,28193.0
2020-11-30 11:30:00,160.01,160.03,159.93,160.0,19700.0,140.1584,140.1759,140.0883,140.1496,19700.0
2020-11-30 11:35:00,160.02,160.04,159.97,160.0,156333.0,140.1671,140.1847,140.1234,140.1496,156333.0
2020-11-30 11:40:00,160.0,160.02,159.93,159.95,25575.0,140.1496,140.1671,140.0883,140.1058,25575.0
2020-11-30 11:45:00,159.94,159.97,159.91,159.97,39614.0,140.0971,140.1234,140.0708,140.1234,39614.0
2020-11-30 11:50:00,159.98,160.0,159.94,160.0,27921.0,140.1321,140.1496,140.0971,140.1496,27921.0
2020-11-30 11:55:00,160.0,160.05,159.99,160.03,11342.0,140.1496,140.1934,140.1409,140.1759,11342.0
2020-11-30 12:00:00,160.04,160.11,160.04,160.08,28396.0,140.1847,140.246,140.1847,140.2197,28396.0
2020-11-30 12:05:00,160.08,160.1,160.03,160.07,76514.0,140.2197,140.2372,140.1759,140.2109,76514.0
2020-11-30 12:10:00,160.07,160.11,160.05,160.08,17343.0,140.2109,140.246,140.1934,140.2197,17343.0
2020-11-30 12:15:00,160.09,160.1,160.08,160.09,23948.0,140.2285,140.2372,140.2197,140.2285,23948.0
2020-11-30 12:20:00,160.09,160.13,160.08,160.13,16815.0,140.2285,140.2635,140.2197,140.2635,16815.0
2020-11-30 12:25:00,160.14,160.17,160.1,160.13,53897.0,140.2723,140.2985,140.2372,140.2635,53897.0
2020-11-30 12:30:00,160.14,160.15,160.03,160.14,51701.0,140.2723,140.281,140.1759,140.2723,51701.0
2020-11-30 12:35:00,160.14,160.17,160.12,160.15,19720.0,140.2723,140.2985,140.2547,140.281,19720.0
2020-11-30 12:40:00,160.16,160.16,160.09,160.11,20969.0,140.2898,140.2898,140.2285,140.246,20969.0
2020-11-30 12:45:00,160.11,160.17,160.06,160.14,72482.0,140.246,140.2985,140.2022,140.2723,72482.0
2020-11-30 12:50:00,160.15,160.19,160.14,160.17,16720.0,140.281,140.3161,140.2723,140.2985,16720.0
2020-11-30 12:55:00,160.16,160.16,160.1,160.13,17546.0,140.2898,140.2898,140.2372,140.2635,17546.0
2020-11-30 13:00:00,160.15,160.2,160.14,160.18,12226.0,140.281,140.3248,140.2723,140.3073,12226.0
2020-11-30 13:05:00,160.18,160.24,160.17,160.24,54790.0,140.3073,140.3599,140.2985,140.3599,54790.0
2020-11-30 13:10:00,160.24,160.28,160.23,160.28,29090.0,140.3599,140.3949,140.3511,140.3949,29090.0
2020-11-30 13:15:00,160.28,160.31,160.2,160.2,27495.0,140.3949,140.4212,140.3248,140.3248,27495.0
2020-11-30 13:20:00,160.19,160.29,160.18,160.28,23431.0,140.3161,140.4037,140.3073,140.3949,23431.0
2020-11-30 13:25:00,160.28,160.28,160.19,160.24,27114.0,140.3949,140.3949,140.3161,140.3599,27114.0
2020-11-30 13:30:00,160.24,160.24,160.15,160.17,17944.0,140.3599,140.3599,140.281,140.2985,17944.0
2020-11-30 13:35:00,160.16,160.33,160.15,160.33,123628.0,140.2898,140.4387,140.281,140.4387,123628.0
2020-11-30 13:40:00,160.33,160.41,160.3,160.39,49140.0,140.4387,140.5088,140.4124,140.4912,49140.0
2020-11-30 13:45:00,160.39,160.53,160.39,160.46,110814.0,140.4912,140.6139,140.4912,140.5526,110814.0
2020-11-30 13:50:00,160.47,160.51,160.38,160.44,104261.0,140.5613,140.5964,140.4825,140.535,104261.0
2020-11-30 13:55:00,160.45,160.48,160.42,160.46,62256.0,140.5438,140.5701,140.5175,140.5526,62256.0
2020-11-30 14:00:00,160.46,160.48,160.35,160.38,42745.0,140.5526,140.5701,140.4562,140.4825,42745.0
2020-11-30 14:05:00,160.39,160.39,160.26,160.28,69991.0,140.4912,140.4912,140.3774,140.3949,69991.0
2020-11-30 14:10:00,160.27,160.35,160.25,160.33,47147.0,140.3861,140.4562,140.3686,140.4387,47147.0
2020-11-30 14:15:00,160.32,160.39,160.31,160.37,138791.0,140.4299,140.4912,140.4212,140.4737,138791.0
2020-11-30 14:20:00,160.37,160.37,160.31,160.31,92744.0,140.4737,140.4737,140.4212,140.4212,92744.0
2020-11-30 14:25:00,160.32,160.38,160.3,160.33,141885.0,140.4299,140.4825,140.4124,140.4387,141885.0
2020-11-30 14:30:00,160.32,160.36,160.24,160.25,44540.0,140.4299,140.465,140.3599,140.3686,44540.0
2020-11-30 14:35:00,160.24,160.24,160.03,160.08,114577.0,140.3599,140.3599,140.1759,140.2197,114577.0
2020-11-30 14:40:00,160.1,160.22,160.09,160.21,87884.0,140.2372,140.3423,140.2285,140.3336,87884.0
2020-11-30 14:45:00,160.21,160.3,160.08,160.08,171673.0,140.3336,140.4124,140.2197,140.2197,171673.0
2020-11-30 14:50:00,160.07,160.09,159.9,159.97,331975.0,140.2109,140.2285,140.062,140.1234,331975.0
2020-11-30 14:55:00,159.97,160.34,159.97,160.34,863016.0,140.1234,140.4474,140.1234,140.4474,863016.0
2020-11-30 15:00:00,160.34,160.36,160.21,160.28,440748.0,140.4474,140.465,140.3336,140.3949,440748.0
2020-11-30 15:05:00,160.28,160.31,160.18,160.2,232325.0,140.3949,140.4212,140.3073,140.3248,232325.0
2020-11-30 15:10:00,160.19,160.31,160.18,160.25,168147.0,140.3161,140.4212,140.3073,140.3686,168147.0
2020-11-30 15:15:00,160.26,160.27,160.13,160.14,76219.0,140.3774,140.3861,140.2635,140.2723,76219.0
2020-11-30 15:20:00,160.14,160.2,160.11,160.18,121445.0,140.2723,140.3248,140.246,140.3073,121445.0
2020-11-30 15:25:00,160.18,160.26,160.13,160.18,217203.0,140.3073,140.3774,140.2635,140.3073,217203.0
2020-11-30 15:30:00,160.17,160.21,160.05,160.05,99877.0,140.2985,140.3336,140.1934,140.1934,99877.0
2020-11-30 15:35:00,160.07,160.13,160.02,160.12,139423.0,140.2109,140.2635,140.1671,140.2547,139423.0
2020-11-30 15:40:00,160.12,160.14,160.05,160.08,89121.0,140.2547,140.2723,140.1934,140.2197,89121.0
2020-11-30 15:45:00,160.09,160.13,160.02,160.07,139667.0,140.2285,140.2635,140.1671,140.2109,139667.0
2020-11-30 15:50:00,160.07,160.13,160.02,160.03,240639.0,140.2109,140.2635,140.1671,140.1759,240639.0
2020-11-30 15:55:00,160.03,160.11,159.97,160.02,451592.0,140.1759,140.246,140.1234,140.1671,451592.0
2020-12-01 09:30:00,158.55,158.61,158.34,158.4,229562.0,139.0233,139.0759,138.8391,138.8917,229562.0
2020-12-01 09:35:00,158.43,158.67,158.38,158.59,190628.0,138.918,139.1285,138.8742,139.0583,190628.0
2020-12-01 09:40:00,158.62,158.74,158.56,158.66,85567.0,139.0846,139.1899,139.032,139.1197,85567.0
2020-12-01 09:45:00,158.66,158.7,158.51,158.52,99437.0,139.1197,139.1548,138.9882,138.997,99437.0
2020-12-01 09:50:00,158.53,158.58,158.4,158.43,150680.0,139.0057,139.0496,138.8917,138.918,150680.0
2020-12-01 09:55:00,158.43,158.44,158.23,158.27,169441.0,138.918,138.9268,138.7427,138.7777,169441.0
2020-12-01 10:00:00,158.27,158.43,158.26,158.29,157381.0,138.7777,138.918,138.769,138.7953,157381.0
2020-12-01 10:05:00,158.3,158.34,157.94,157.94,256767.0,138.804,138.8391,138.4884,138.4884,256767.0
2020-12-01 10:10:00,157.94,158.01,157.66,157.66,408156.0,138.4884,138.5498,138.2429,138.2429,408156.0
2020-12-01 10:15:00,157.67,157.82,157.57,157.6,200463.0,138.2516,138.3832,138.164,138.1903,200463.0
2020-12-01 10:20:00,157.59,157.78,157.58,157.66,173126.0,138.1815,138.3481,138.1727,138.2429,173126.0
2020-12-01 10:25:00,157.67,157.82,157.55,157.74,169605.0,138.2516,138.3832,138.1464,138.313,169605.0
2020-12-01 10:30:00,157.74,157.79,157.4,157.43,118692.0,138.313,138.3569,138.0149,138.0412,118692.0
2020-12-01 10:35:00,157.43,157.54,157.26,157.5,277966.0,138.0412,138.1376,137.8921,138.1026,277966.0
2020-12-01 10:40:00,157.5,157.73,157.42,157.7,258588.0,138.1026,138.3042,138.0324,138.2779,258588.0
2020-12-01 10:45:00,157.68,157.83,157.64,157.81,148216.0,138.2604,138.3919,138.2253,138.3744,148216.0
2020-12-01 10:50:00,157.81,157.81,157.49,157.5,403255.0,138.3744,138.3744,138.0938,138.1026,403255.0
2020-12-01 10:55:00,157.49,157.64,157.44,157.53,195054.0,138.0938,138.2253,138.05,138.1289,195054.0
2020-12-01 11:00:00,157.52,157.52,157.28,157.28,142455.0,138.1201,138.1201,137.9097,137.9097,142455.0
2020-12-01 11:05:00,157.27,157.44,157.27,157.33,204237.0,137.9009,138.05,137.9009,137.9535,204237.0
2020-12-01 11:10:00,157.33,157.44,157.17,157.43,232299.0,137.9535,138.05,137.8132,138.0412,232299.0
2020-12-01 11:15:00,157.43,157.54,157.4,157.46,148979.0,138.0412,138.1376,138.0149,138.0675,148979.0
2020-12-01 11:20:00,157.46,157.62,157.41,157.49,207686.0,138.0675,138.2078,138.0237,138.0938,207686.0
2020-12-01 11:25:00,157.48,157.51,157.28,157.34,223908.0,138.085,138.1113,137.9097,137.9623,223908.0
2020-12-01 11:30:00,157.33,157.58,157.33,157.56,139489.0,137.9535,138.1727,137.9535,138.1552,139489.0
2020-12-01 11:35:00,157.55,157.63,157.5,157.62,39995.0,138.1464,138.2166,138.1026,138.2078,39995.0
2020-12-01 11:40:00,157.62,157.63,157.53,157.54,106440.0,138.2078,138.2166,138.1289,138.1376,106440.0
2020-12-01 11:45:00,157.55,157.57,157.45,157.5,78463.0,138.1464,138.164,138.0587,138.1026,78463.0
2020-12-01 11:50:00,157.49,157.55,157.4,157.52,48002.0,138.0938,138.1464,138.0149,138.1201,48002.0
2020-12-01 11:55:00,157.51,157.69,157.46,157.69,132120.0,138.1113,138.2692,138.0675,138.2692,132120.0
2020-12-01 12:00:00,157.69,157.73,157.53,157.62,99757.0,138.2692,138.3042,138.1289,138.2078,99757.0
2020-12-01 12:05:00,157.61,157.72,157.52,157.67,122414.0,138.199,138.2955,138.1201,138.2516,122414.0
2020-12-01 12:10:00,157.66,157.7,157.61,157.65,38863.0,138.2429,138.2779,138.199,138.2341,38863.0
2020-12-01 12:15:00,157.66,157.7,157.59,157.69,32613.0,138.2429,138.2779,138.1815,138.2692,32613.0
2020-12-01 12:20:00,157.7,157.79,157.68,157.75,64715.0,138.2779,138.3569,138.2604,138.3218,64715.0
2020-12-01 12:25:00,157.74,157.78,157.72,157.72,45533.0,138.313,138.3481,138.2955,138.2955,45533.0
2020-12-01 12:30:00,157.71,157.73,157.64,157.65,33650.0,138.2867,138.3042,138.2253,138.2341,33650.0
2020-12-01 12:35:00,157.66,157.66,157.55,157.58,43794.0,138.2429,138.2429,138.1464,138.1727,43794.0
2020-12-01 12:40:00,157.57,157.58,157.46,157.47,60933.0,138.164,138.1727,138.0675,138.0763,60933.0
2020-12-01 12:45:00,157.46,157.47,157.38,157.42,92830.0,138.0675,138.0763,137.9974,138.0324,92830.0
2020-12-01 12:50:00,157.42,157.42,157.29,157.32,111136.0,138.0324,138.0324,137.9184,137.9447,111136.0
2020-12-01 12:55:00,157.33,157.46,157.3,157.43,115481.0,137.9535,138.0675,137.9272,138.0412,115481.0
2020-12-01 13:00:00,157.42,157.5,157.41,157.48,194766.0,138.0324,138.1026,138.0237,138.085,194766.0
2020-12-01 13:05:00,157.47,157.53,157.39,157.4,116748.0,138.0763,138.1289,138.0061,138.0149,116748.0
2020-12-01 13:10:00,157.41,157.47,157.4,157.44,44607.0,138.0237,138.0763,138.0149,138.05,44607.0
2020-12-01 13:15:00,157.44,157.45,157.31,157.33,25462.0,138.05,138.0587,137.936,137.9535,25462.0
2020-12-01 13:20:00,157.32,157.34,157.29,157.33,20497.0,137.9447,137.9623,137.9184,137.9535,20497.0
2020-12-01 13:25:00,157.32,157.41,157.31,157.4,24618.0,137.9447,138.0237,137.936,138.0149,24618.0
2020-12-01 13:30:00,157.4,157.51,157.36,157.51,55450.0,138.0149,138.1113,137.9798,138.1113,55450.0
2020-12-01 13:35:00,157.5,157.5,157.38,157.45,52885.0,138.1026,138.1026,137.9974,138.0587,52885.0
2020-12-01 13:40:00,157.45,157.45,157.39,157.41,66299.0,138.0587,138.0587,138.0061,138.0237,66299.0
2020-12-01 13:45:00,157.41,157.41,157.29,157.32,47073.0,138.0237,138.0237,137.9184,137.9447,47073.0
2020-12-01 13:50:00,157.32,157.33,157.18,157.19,79888.0,137.9447,137.9535,137.822,137.8308,79888.0
2020-12-01 13:55:00,157.2,157.2,157.04,157.05,50287.0,137.8395,137.8395,137.6992,137.708,50287.0
2020-12-01 14:00:00,157.05,157.07,156.83,156.9,127329.0,137.708,137.7255,137.5151,137.5765,127329.0
2020-12-01 14:05:00,156.91,156.93,156.79,156.88,118761.0,137.5852,137.6028,137.48,137.5589,118761.0
2020-12-01 14:10:00,156.88,156.92,156.85,156.9,131686.0,137.5589,137.594,137.5326,137.5765,131686.0
2020-12-01 14:15:00,156.9,157.06,156.84,157.05,289021.0,137.5765,137.7168,137.5239,137.708,289021.0
2020-12-01 14:20:00,157.05,157.07,156.92,157.07,98591.0,137.708,137.7255,137.594,137.7255,98591.0
2020-12-01 14:25:00,157.06,157.27,157.06,157.26,249912.0,137.7168,137.9009,137.7168,137.8921,249912.0
2020-12-01 14:30:00,157.26,157.26,157.08,157.14,212777.0,137.8921,137.8921,137.7343,137.7869,212777.0
2020-12-01 14:35:00,157.14,157.15,157.05,157.07,61939.0,137.7869,137.7957,137.708,137.7255,61939.0
2020-12-01 14:40:00,157.07,157.08,156.77,156.84,135310.0,137.7255,137.7343,137.4625,137.5239,135310.0
2020-12-01 14:45:00,156.86,156.92,156.74,156.88,138075.0,137.5414,137.594,137.4362,137.5589,138075.0
2020-12-01 14:50:00,156.87,156.9,156.69,156.81,156322.0,137.5502,137.5765,137.3923,137.4976,156322.0
2020-12-01 14:55:00,156.8,157.01,156.68,156.93,163960.0,137.4888,137.6729,137.3836,137.6028,163960.0
2020-12-01 15:00:00,156.94,157.03,156.9,157.03,210096.0,137.6115,137.6905,137.5765,137.6905,210096.0
2020-12-01 15:05:00,157.03,157.22,157.01,157.21,131001.0,137.6905,137.8571,137.6729,137.8483,131001.0
2020-12-01 15:10:00,157.21,157.26,157.17,157.22,109644.0,137.8483,137.8921,137.8132,137.8571,109644.0
2020-12-01 15:15:00,157.23,157.25,157.14,157.25,332944.0,137.8658,137.8834,137.7869,137.8834,332944.0
2020-12-01 15:20:00,157.24,157.36,157.22,157.36,55872.0,137.8746,137.9798,137.8571,137.9798,55872.0
2020-12-01 15:25:00,157.35,157.38,157.31,157.36,114668.0,137.971,137.9974,137.936,137.9798,114668.0
2020-12-01 15:30:00,157.35,157.37,157.26,157.27,67942.0,137.971,137.9886,137.8921,137.9009,67942.0
2020-12-01 15:35:00,157.27,157.39,157.24,157.36,74208.0,137.9009,138.0061,137.8746,137.9798,74208.0
2020-12-01 15:40:00,157.35,157.36,157.29,157.34,49485.0,137.971,137.9798,137.9184,137.9623,49485.0
2020-12-01 15:45:00,157.35,157.44,157.25,157.25,366431.0,137.971,138.05,137.8834,137.8834,366431.0
2020-12-01 15:50:00,157.25,157.36,157.2,157.36,363227.0,137.8834,137.9798,137.8395,137.9798,363227.0
2020-12-01 15:55:00,157.35,157.56,157.35,157.55,844030.0,137.971,138.1552,137.971,138.1464,844030.0
2020-12-02 09:30:00,156.88,156.93,156.79,156.79,198230.0,137.5589,137.6028,137.48,137.48,198230.0
2020-12-02 09:35:00,156.78,156.81,156.46,156.47,160520.0,137.4712,137.4976,137.1907,137.1994,160520.0
2020-12-02 09:40:00,156.48,156.51,156.27,156.32,245028.0,137.2082,137.2345,137.0241,137.0679,245028.0
2020-12-02 09:45:00,156.33,156.33,156.12,156.28,216919.0,137.0767,137.0767,136.8925,137.0328,216919.0
2020-12-02 09:50:00,156.29,156.32,156.03,156.16,283654.0,137.0416,137.0679,136.8136,136.9276,283654.0
2020-12-02 09:55:00,156.15,156.18,155.93,156.05,238502.0,136.9188,136.9451,136.7259,136.8312,238502.0
2020-12-02 10:00:00,156.05,156.26,156.05,156.19,280389.0,136.8312,137.0153,136.8312,136.9539,280389.0
2020-12-02 10:05:00,156.18,156.25,156.07,156.1,139669.0,136.9451,137.0065,136.8487,136.875,139669.0
2020-12-02 10:10:00,156.1,156.1,155.99,156.06,151061.0,136.875,136.875,136.7785,136.8399,151061.0
2020-12-02 10:15:00,156.06,156.32,156.0,156.32,153075.0,136.8399,137.0679,136.7873,137.0679,153075.0
2020-12-02 10:20:00,156.32,156.34,156.18,156.33,118916.0,137.0679,137.0854,136.9451,137.0767,118916.0
2020-12-02 10:25:00,156.33,156.33,156.12,156.15,178062.0,137.0767,137.0767,136.8925,136.9188,178062.0
2020-12-02 10:30:00,156.15,156.45,156.11,156.45,129722.0,136.9188,137.1819,136.8838,137.1819,129722.0
2020-12-02 10:35:00,156.45,156.46,156.32,156.4,231153.0,137.1819,137.1907,137.0679,137.138,231153.0
2020-12-02 10:40:00,156.41,156.45,156.24,156.29,145966.0,137.1468,137.1819,136.9978,137.0416,145966.0
2020-12-02 10:45:00,156.29,156.32,156.21,156.23,74498.0,137.0416,137.0679,136.9714,136.989,74498.0
2020-12-02 10:50:00,156.22,156.31,156.19,156.21,71066.0,136.9802,137.0591,136.9539,136.9714,71066.0
2020-12-02 10:55:00,156.2,156.27,156.12,156.12,76191.0,136.9627,137.0241,136.8925,136.8925,76191.0
2020-12-02 11:00:00,156.12,156.2,155.91,155.93,165286.0,136.8925,136.9627,136.7084,136.7259,165286.0
2020-12-02 11:05:00,155.93,156.1,155.93,156.08,83294.0,136.7259,136.875,136.7259,136.8575,83294.0
2020-12-02 11:10:00,156.09,156.09,155.84,155.91,257957.0,136.8662,136.8662,136.647,136.7084,257957.0
2020-12-02 11:15:00,155.91,156.23,155.91,156.21,132036.0,136.7084,136.989,136.7084,136.9714,132036.0
2020-12-02 11:20:00,156.19,156.21,156.11,156.16,316988.0,136.9539,136.9714,136.8838,136.9276,316988.0
2020-12-02 11:25:00,156.16,156.25,156.14,156.2,63023.0,136.9276,137.0065,136.9101,136.9627,63023.0
2020-12-02 11:30:00,156.2,156.31,156.1,156.12,88326.0,136.9627,137.0591,136.875,136.8925,88326.0
2020-12-02 11:35:00,156.11,156.38,156.11,156.36,93472.0,136.8838,137.1205,136.8838,137.103,93472.0
2020-12-02 11:40:00,156.38,156.48,156.32,156.36,196862.0,137.1205,137.2082,137.0679,137.103,196862.0
2020-12-02 11:45:00,156.36,156.38,156.25,156.3,108177.0,137.103,137.1205,137.0065,137.0504,108177.0
2020-12-02 11:50:00,156.3,156.3,156.23,156.27,64946.0,137.0504,137.0504,136.989,137.0241,64946.0
2020-12-02 11:55:00,156.28,156.3,156.13,156.15,79600.0,137.0328,137.0504,136.9013,136.9188,79600.0
2020-12-02 12:00:00,156.15,156.15,156.02,156.04,80694.0,136.9188,136.9188,136.8048,136.8224,80694.0
2020-12-02 12:05:00,156.04,156.1,156.01,156.07,87948.0,136.8224,136.875,136.7961,136.8487,87948.0
2020-12-02 12:10:00,156.08,156.23,156.06,156.07,81167.0,136.8575,136.989,136.8399,136.8487,81167.0
2020-12-02 12:15:00,156.07,156.08,156.02,156.02,42902.0,136.8487,136.8575,136.8048,136.8048,42902.0
2020-12-02 12:20:00,156.01,156.2,155.99,156.16,131986.0,136.7961,136.9627,136.7785,136.9276,131986.0
2020-12-02 12:25:00,156.16,156.18,156.09,156.11,124588.0,136.9276,136.9451,136.8662,136.8838,124588.0
2020-12-02 12:30:00,156.12,156.17,156.04,156.09,119684.0,136.8925,136.9364,136.8224,136.8662,119684.0
2020-12-02 12:35:00,156.09,156.23,156.07,156.18,109764.0,136.8662,136.989,136.8487,136.9451,109764.0
2020-12-02 12:40:00,156.17,156.18,156.12,156.14,25448.0,136.9364,136.9451,136.8925,136.9101,25448.0
2020-12-02 12:45:00,156.15,156.21,156.11,156.21,157005.0,136.9188,136.9714,136.8838,136.9714,157005.0
2020-12-02 12:50:00,156.21,156.24,156.14,156.18,180037.0,136.9714,136.9978,136.9101,136.9451,180037.0
2020-12-02 12:55:00,156.18,156.19,156.1,156.19,38946.0,136.9451,136.9539,136.875,136.9539,38946.0
2020-12-02 13:00:00,156.19,156.19,156.15,156.17,27304.0,136.9539,136.9539,136.9188,136.9364,27304.0
2020-12-02 13:05:00,156.18,156.23,156.16,156.23,46081.0,136.9451,136.989,136.9276,136.989,46081.0
2020-12-02 13:10:00,156.23,156.28,156.19,156.2,140359.0,136.989,137.0328,136.9539,136.9627,140359.0
2020-12-02 13:15:00,156.2,156.23,156.15,156.17,26429.0,136.9627,136.989,136.9188,136.9364,26429.0
2020-12-02 13:20:00,156.15,156.15,156.06,156.12,28991.0,136.9188,136.9188,136.8399,136.8925,28991.0
2020-12-02 13:25:00,156.14,156.14,156.03,156.07,23807.0,136.9101,136.9101,136.8136,136.8487,23807.0
2020-12-02 13:30:00,156.06,156.32,156.06,156.31,114717.0,136.8399,137.0679,136.8399,137.0591,114717.0
2020-12-02 13:35:00,156.3,156.31,156.2,156.23,32377.0,137.0504,137.0591,136.9627,136.989,32377.0
2020-12-02 13:40:00,156.24,156.28,156.2,156.23,35617.0,136.9978,137.0328,136.9627,136.989,35617.0
2020-12-02 13:45:00,156.24,156.24,156.15,156.19,33591.0,136.9978,136.9978,136.9188,136.9539,33591.0
2020-12-02 13:50:00,156.17,156.26,156.14,156.26,37740.0,136.9364,137.0153,136.9101,137.0153,37740.0
2020-12-02 13:55:00,156.27,156.27,156.2,156.24,37917.0,137.0241,137.0241,136.9627,136.9978,37917.0
2020-12-02 14:00:00,156.24,156.33,156.22,156.31,77787.0,136.9978,137.0767,136.9802,137.0591,77787.0
2020-12-02 14:05:00,156.31,156.31,156.16,156.22,50368.0,137.0591,137.0591,136.9276,136.9802,50368.0
2020-12-02 14:10:00,156.23,156.23,156.08,156.1,67155.0,136.989,136.989,136.8575,136.875,67155.0
2020-12-02 14:15:00,156.11,156.11,155.5,155.64,300701.0,136.8838,136.8838,136.3489,136.4716,300701.0
2020-12-02 14:20:00,155.65,155.69,155.48,155.54,251053.0,136.4804,136.5155,136.3314,136.384,251053.0
2020-12-02 14:25:00,155.53,155.66,155.53,155.62,125853.0,136.3752,136.4892,136.3752,136.4541,125853.0
2020-12-02 14:30:00,155.63,155.96,155.63,155.81,169245.0,136.4629,136.7522,136.4629,136.6207,169245.0
2020-12-02 14:35:00,155.81,155.9,155.78,155.89,71276.0,136.6207,136.6996,136.5944,136.6909,71276.0
2020-12-02 14:40:00,155.9,156.12,155.89,156.04,152743.0,136.6996,136.8925,136.6909,136.8224,152743.0
2020-12-02 14:45:00,156.04,156.27,156.03,156.17,69950.0,136.8224,137.0241,136.8136,136.9364,69950.0
2020-12-02 14:50:00,156.16,156.24,156.11,156.21,76915.0,136.9276,136.9978,136.8838,136.9714,76915.0
2020-12-02 14:55:00,156.21,156.23,156.02,156.14,174503.0,136.9714,136.989,136.8048,136.9101,174503.0
2020-12-02 15:00:00,156.12,156.25,156.04,156.21,243523.0,136.8925,137.0065,136.8224,136.9714,243523.0
2020-12-02 15:05:00,156.22,156.24,156.12,156.22,64397.0,136.9802,136.9978,136.8925,136.9802,64397.0
2020-12-02 15:10:00,156.22,156.33,156.22,156.27,61921.0,136.9802,137.0767,136.9802,137.0241,61921.0
2020-12-02 15:15:00,156.27,156.31,156.17,156.19,49084.0,137.0241,137.0591,136.9364,136.9539,49084.0
2020-12-02 15:20:00,156.2,156.3,156.19,156.2,30574.0,136.9627,137.0504,136.9539,136.9627,30574.0
2020-12-02 15:25:00,156.2,156.21,156.09,156.12,81687.0,136.9627,136.9714,136.8662,136.8925,81687.0
2020-12-02 15:30:00,156.12,156.16,156.11,156.16,109866.0,136.8925,136.9276,136.8838,136.9276,109866.0
2020-12-02 15:35:00,156.16,156.19,156.1,156.12,142069.0,136.9276,136.9539,136.875,136.8925,142069.0
2020-12-02 15:40:00,156.12,156.18,156.06,156.16,161529.0,136.8925,136.9451,136.8399,136.9276,161529.0
2020-12-02 15:45:00,156.16,156.24,156.12,156.17,191513.0,136.9276,136.9978,136.8925,136.9364,191513.0
2020-12-02 15:50:00,156.18,156.33,156.14,156.3,241542.0,136.9451,137.0767,136.9101,137.0504,241542.0
2020-12-02 15:55:00,156.3,156.34,156.22,156.26,254714.0,137.0504,137.0854,136.9802,137.0153,254714.0
2020-12-03 09:30:00,156.94,157.27,156.92,157.13,177015.0,137.6115,137.9009,137.594,137.7781,177015.0
2020-12-03 09:35:00,157.12,157.3,157.09,157.24,125043.0,137.7694,137.9272,137.7431,137.8746,125043.0
2020-12-03 09:40:00,157.23,157.24,156.99,156.99,177362.0,137.8658,137.8746,137.6554,137.6554,177362.0
2020-12-03 09:45:00,156.99,157.15,156.96,157.06,116659.0,137.6554,137.7957,137.6291,137.7168,116659.0
2020-12-03 09:50:00,157.06,157.06,156.96,157.04,91530.0,137.7168,137.7168,137.6291,137.6992,91530.0
2020-12-03 09:55:00,157.04,157.06,156.92,157.04,105073.0,137.6992,137.7168,137.594,137.6992,105073.0
2020-12-03 10:00:00,157.05,157.12,156.94,157.1,119837.0,137.708,137.7694,137.6115,137.7518,119837.0
2020-12-03 10:05:00,157.1,157.19,157.04,157.19,172637.0,137.7518,137.8308,137.6992,137.8308,172637.0
2020-12-03 10:10:00,157.19,157.31,157.06,157.09,138545.0,137.8308,137.936,137.7168,137.7431,138545.0
2020-12-03 10:15:00,157.07,157.09,156.93,156.95,161264.0,137.7255,137.7431,137.6028,137.6203,161264.0
2020-12-03 10:20:00,156.95,156.99,156.89,156.91,127384.0,137.6203,137.6554,137.5677,137.5852,127384.0
2020-12-03 10:25:00,156.91,157.01,156.87,156.92,132643.0,137.5852,137.6729,137.5502,137.594,132643.0
2020-12-03 10:30:00,156.9,157.04,156.89,156.96,138260.0,137.5765,137.6992,137.5677,137.6291,138260.0
2020-12-03 10:35:00,156.96,157.1,156.94,156.95,185153.0,137.6291,137.7518,137.6115,137.6203,185153.0
2020-12-03 10:40:00,156.93,156.96,156.76,156.77,73521.0,137.6028,137.6291,137.4537,137.4625,73521.0
2020-12-03 10:45:00,156.77,156.87,156.7,156.73,76275.0,137.4625,137.5502,137.4011,137.4274,76275.0
2020-12-03 10:50:00,156.71,156.79,156.58,156.66,89815.0,137.4099,137.48,137.2959,137.366,89815.0
2020-12-03 10:55:00,156.67,156.8,156.62,156.77,112279.0,137.3748,137.4888,137.331,137.4625,112279.0
2020-12-03 11:00:00,156.75,156.81,156.67,156.78,60679.0,137.4449,137.4976,137.3748,137.4712,60679.0
2020-12-03 11:05:00,156.77,156.9,156.75,156.77,45203.0,137.4625,137.5765,137.4449,137.4625,45203.0
2020-12-03 11:10:00,156.78,157.13,156.77,157.03,168135.0,137.4712,137.7781,137.4625,137.6905,168135.0
2020-12-03 11:15:00,157.03,157.1,156.94,156.97,103826.0,137.6905,137.7518,137.6115,137.6378,103826.0
2020-12-03 11:20:00,156.95,157.01,156.83,156.95,176615.0,137.6203,137.6729,137.5151,137.6203,176615.0
2020-12-03 11:25:00,156.95,156.96,156.73,156.8,116172.0,137.6203,137.6291,137.4274,137.4888,116172.0
2020-12-03 11:30:00,156.78,156.88,156.78,156.86,34680.0,137.4712,137.5589,137.4712,137.5414,34680.0
2020-12-03 11:35:00,156.86,156.97,156.83,156.96,58136.0,137.5414,137.6378,137.5151,137.6291,58136.0
2020-12-03 11:40:00,156.96,157.1,156.96,157.09,52465.0,137.6291,137.7518,137.6291,137.7431,52465.0
2020-12-03 11:45:00,157.1,157.12,157.06,157.09,27034.0,137.7518,137.7694,137.7168,137.7431,27034.0
2020-12-03 11:50:00,157.09,157.29,157.09,157.28,81277.0,137.7431,137.9184,137.7431,137.9097,81277.0
2020-12-03 11:55:00,157.28,157.51,157.25,157.51,62628.0,137.9097,138.1113,137.8834,138.1113,62628.0
2020-12-03 12:00:00,157.52,157.52,157.25,157.27,158847.0,138.1201,138.1201,137.8834,137.9009,158847.0
2020-12-03 12:05:00,157.26,157.35,157.26,157.33,32635.0,137.8921,137.971,137.8921,137.9535,32635.0
2020-12-03 12:10:00,157.32,157.35,157.24,157.25,33613.0,137.9447,137.971,137.8746,137.8834,33613.0
2020-12-03 12:15:00,157.26,157.3,157.16,157.17,36699.0,137.8921,137.9272,137.8044,137.8132,36699.0
2020-12-03 12:20:00,157.15,157.16,157.09,157.12,16543.0,137.7957,137.8044,137.7431,137.7694,16543.0
2020-12-03 12:25:00,157.12,157.13,157.02,157.05,33569.0,137.7694,137.7781,137.6817,137.708,33569.0
2020-12-03 12:30:00,157.05,157.07,157.02,157.03,38282.0,137.708,137.7255,137.6817,137.6905,38282.0
2020-12-03 12:35:00,157.03,157.17,157.02,157.14,30100.0,137.6905,137.8132,137.6817,137.7869,30100.0
2020-12-03 12:40:00,157.13,157.19,157.1,157.12,57040.0,137.7781,137.8308,137.7518,137.7694,57040.0
2020-12-03 12:45:00,157.12,157.17,157.09,157.13,102031.0,137.7694,137.8132,137.7431,137.7781,102031.0
2020-12-03 12:50:00,157.13,157.13,157.01,157.02,45408.0,137.7781,137.7781,137.6729,137.6817,45408.0
2020-12-03 12:55:00,157.03,157.04,156.95,156.98,43628.0,137.6905,137.6992,137.6203,137.6466,43628.0
2020-12-03 13:00:00,156.98,157.02,156.91,156.93,48926.0,137.6466,137.6817,137.5852,137.6028,48926.0
2020-12-03 13:05:00,156.94,157.12,156.94,157.1,65507.0,137.6115,137.7694,137.6115,137.7518,65507.0
2020-12-03 13:10:00,157.09,157.14,157.05,157.12,45989.0,137.7431,137.7869,137.708,137.7694,45989.0
2020-12-03 13:15:00,157.11,157.13,157.05,157.05,13588.0,137.7606,137.7781,137.708,137.708,13588.0
2020-12-03 13:20:00,157.06,157.17,157.05,157.13,35222.0,137.7168,137.8132,137.708,137.7781,35222.0
2020-12-03 13:25:00,157.14,157.15,157.07,157.09,14030.0,137.7869,137.7957,137.7255,137.7431,14030.0
2020-12-03 13:30:00,157.08,157.11,157.05,157.07,23936.0,137.7343,137.7606,137.708,137.7255,23936.0
2020-12-03 13:35:00,157.08,157.14,157.08,157.08,31356.0,137.7343,137.7869,137.7343,137.7343,31356.0
2020-12-03 13:40:00,157.09,157.11,157.04,157.05,31587.0,137.7431,137.7606,137.6992,137.708,31587.0
2020-12-03 13:45:00,157.06,157.09,157.0,157.02,21251.0,137.7168,137.7431,137.6642,137.6817,21251.0
2020-12-03 13:50:00,157.03,157.05,157.0,157.02,28191.0,137.6905,137.708,137.6642,137.6817,28191.0
2020-12-03 13:55:00,157.03,157.12,157.02,157.09,52481.0,137.6905,137.7694,137.6817,137.7431,52481.0
2020-12-03 14:00:00,157.08,157.12,157.03,157.06,46223.0,137.7343,137.7694,137.6905,137.7168,46223.0
2020-12-03 14:05:00,157.05,157.07,157.01,157.05,30050.0,137.708,137.7255,137.6729,137.708,30050.0
2020-12-03 14:10:00,157.06,157.15,157.05,157.13,19637.0,137.7168,137.7957,137.708,137.7781,19637.0
2020-12-03 14:15:00,157.12,157.18,157.09,157.14,41703.0,137.7694,137.822,137.7431,137.7869,41703.0
2020-12-03 14:20:00,157.15,157.21,157.15,157.16,23050.0,137.7957,137.8483,137.7957,137.8044,23050.0
2020-12-03 14:25:00,157.17,157.18,157.12,157.15,17349.0,137.8132,137.822,137.7694,137.7957,17349.0
2020-12-03 14:30:00,157.15,157.15,157.08,157.09,35277.0,137.7957,137.7957,137.7343,137.7431,35277.0
2020-12-03 14:35:00,157.09,157.22,157.09,157.2,41367.0,137.7431,137.8571,137.7431,137.8395,41367.0
2020-12-03 14:40:00,157.2,157.27,157.2,157.22,83746.0,137.8395,137.9009,137.8395,137.8571,83746.0
2020-12-03 14:45:00,157.21,157.24,157.13,157.13,45330.0,137.8483,137.8746,137.7781,137.7781,45330.0
2020-12-03 14:50:00,157.14,157.14,157.05,157.08,53276.0,137.7869,137.7869,137.708,137.7343,53276.0
2020-12-03 14:55:00,157.08,157.25,157.08,157.17,200921.0,137.7343,137.8834,137.7343,137.8132,200921.0
2020-12-03 15:00:00,157.17,157.23,157.16,157.18,101284.0,137.8132,137.8658,137.8044,137.822,101284.0
2020-12-03 15:05:00,157.19,157.32,157.18,157.26,153444.0,137.8308,137.9447,137.822,137.8921,153444.0
2020-12-03 15:10:00,157.26,157.27,157.2,157.25,50185.0,137.8921,137.9009,137.8395,137.8834,50185.0
2020-12-03 15:15:00,157.25,157.27,157.16,157.18,113589.0,137.8834,137.9009,137.8044,137.822,113589.0
2020-12-03 15:20:00,157.18,157.2,157.14,157.17,156488.0,137.822,137.8395,137.7869,137.8132,156488.0
2020-12-03 15:25:00,157.17,157.19,157.13,157.15,56408.0,137.8132,137.8308,137.7781,137.7957,56408.0
2020-12-03 15:30:00,157.16,157.27,157.14,157.26,42184.0,137.8044,137.9009,137.7869,137.8921,42184.0
2020-12-03 15:35:00,157.25,157.35,157.19,157.34,66397.0,137.8834,137.971,137.8308,137.9623,66397.0
2020-12-03 15:40:00,157.38,157.82,157.38,157.55,263383.0,137.9974,138.3832,137.9974,138.1464,263383.0
2020-12-03 15:45:00,157.56,157.6,157.33,157.42,469268.0,138.1552,138.1903,137.9535,138.0324,469268.0
2020-12-03 15:50:00,157.43,157.6,157.4,157.57,668885.0,138.0412,138.1903,138.0149,138.164,668885.0
2020-12-03 15:55:00,157.59,157.63,157.51,157.51,569748.0,138.1815,138.2166,138.1113,138.1113,569748.0
2020-12-04 09:30:00,155.69,155.73,155.5,155.57,234930.0,136.5155,136.5506,136.3489,136.4103,234930.0
2020-12-04 09:35:00,155.58,155.75,155.49,155.75,188618.0,136.419,136.5681,136.3401,136.5681,188618.0
2020-12-04 09:40:00,155.75,155.79,155.68,155.74,301178.0,136.5681,136.6032,136.5067,136.5593,301178.0
2020-12-04 09:45:00,155.73,155.78,155.59,155.7,201523.0,136.5506,136.5944,136.4278,136.5243,201523.0
2020-12-04 09:50:00,155.69,155.69,155.31,155.36,332032.0,136.5155,136.5155,136.1823,136.2261,332032.0
2020-12-04 09:55:00,155.36,155.46,155.15,155.27,444844.0,136.2261,136.3138,136.042,136.1472,444844.0
2020-12-04 10:00:00,155.26,155.42,155.25,155.31,146812.0,136.1384,136.2787,136.1297,136.1823,146812.0
2020-12-04 10:05:00,155.3,155.31,155.07,155.13,259744.0,136.1735,136.1823,135.9718,136.0245,259744.0
2020-12-04 10:10:00,155.13,155.27,155.04,155.08,165485.0,136.0245,136.1472,135.9455,135.9806,165485.0
2020-12-04 10:15:00,155.08,155.17,154.93,154.99,148329.0,135.9806,136.0595,135.8491,135.9017,148329.0
2020-12-04 10:20:00,155.0,155.28,154.99,155.27,309921.0,135.9105,136.156,135.9017,136.1472,309921.0
2020-12-04 10:25:00,155.27,155.41,155.21,155.37,144349.0,136.1472,136.27,136.0946,136.2349,144349.0
2020-12-04 10:30:00,155.37,155.37,155.09,155.13,98955.0,136.2349,136.2349,135.9894,136.0245,98955.0
2020-12-04 10:35:00,155.15,155.18,155.07,155.09,66880.0,136.042,136.0683,135.9718,135.9894,66880.0
2020-12-04 10:40:00,155.1,155.13,154.95,154.95,217826.0,135.9982,136.0245,135.8666,135.8666,217826.0
2020-12-04 10:45:00,154.95,155.13,154.89,155.12,156072.0,135.8666,136.0245,135.814,136.0157,156072.0
2020-12-04 10:50:00,155.14,155.15,154.99,155.01,86930.0,136.0332,136.042,135.9017,135.9192,86930.0
2020-12-04 10:55:00,155.0,155.04,154.87,154.91,276136.0,135.9105,135.9455,135.7965,135.8316,276136.0
2020-12-04 11:00:00,154.92,155.1,154.87,155.04,185889.0,135.8403,135.9982,135.7965,135.9455,185889.0
2020-12-04 11:05:00,155.05,155.05,154.91,155.0,111094.0,135.9543,135.9543,135.8316,135.9105,111094.0
2020-12-04 11:10:00,155.0,155.01,154.9,154.97,121055.0,135.9105,135.9192,135.8228,135.8842,121055.0
2020-12-04 11:15:00,154.97,154.97,154.77,154.81,117075.0,135.8842,135.8842,135.7088,135.7439,117075.0
2020-12-04 11:20:00,154.81,155.06,154.79,155.06,104690.0,135.7439,135.9631,135.7263,135.9631,104690.0
2020-12-04 11:25:00,155.07,155.08,154.95,155.08,104225.0,135.9718,135.9806,135.8666,135.9806,104225.0
2020-12-04 11:30:00,155.07,155.07,154.98,155.04,36093.0,135.9718,135.9718,135.8929,135.9455,36093.0
2020-12-04 11:35:00,155.03,155.08,155.0,155.06,31526.0,135.9368,135.9806,135.9105,135.9631,31526.0
2020-12-04 11:40:00,155.06,155.18,154.99,155.16,72312.0,135.9631,136.0683,135.9017,136.0508,72312.0
2020-12-04 11:45:00,155.14,155.22,155.06,155.22,104623.0,136.0332,136.1034,135.9631,136.1034,104623.0
2020-12-04 11:50:00,155.22,155.28,155.15,155.18,126009.0,136.1034,136.156,136.042,136.0683,126009.0
2020-12-04 11:55:00,155.19,155.22,155.14,155.15,21279.0,136.0771,136.1034,136.0332,136.042,21279.0
2020-12-04 12:00:00,155.15,155.17,155.04,155.05,60056.0,136.042,136.0595,135.9455,135.9543,60056.0
2020-12-04 12:05:00,155.04,155.35,155.03,155.34,118618.0,135.9455,136.2174,135.9368,136.2086,118618.0
2020-12-04 12:10:00,155.33,155.34,155.27,155.32,52033.0,136.1998,136.2086,136.1472,136.1911,52033.0
2020-12-04 12:15:00,155.33,155.46,155.33,155.35,39730.0,136.1998,136.3138,136.1998,136.2174,39730.0
2020-12-04 12:20:00,155.36,155.43,155.3,155.38,77653.0,136.2261,136.2875,136.1735,136.2437,77653.0
2020-12-04 12:25:00,155.38,155.43,155.35,155.43,41068.0,136.2437,136.2875,136.2174,136.2875,41068.0
2020-12-04 12:30:00,155.41,155.49,155.38,155.41,65216.0,136.27,136.3401,136.2437,136.27,65216.0
2020-12-04 12:35:00,155.41,155.41,155.26,155.31,86365.0,136.27,136.27,136.1384,136.1823,86365.0
2020-12-04 12:40:00,155.31,155.31,155.19,155.24,53737.0,136.1823,136.1823,136.0771,136.1209,53737.0
2020-12-04 12:45:00,155.23,155.32,155.17,155.32,84043.0,136.1121,136.1911,136.0595,136.1911,84043.0
2020-12-04 12:50:00,155.31,155.36,155.31,155.33,75275.0,136.1823,136.2261,136.1823,136.1998,75275.0
2020-12-04 12:55:00,155.33,155.43,155.3,155.37,48048.0,136.1998,136.2875,136.1735,136.2349,48048.0
2020-12-04 13:00:00,155.37,155.37,155.3,155.34,97000.0,136.2349,136.2349,136.1735,136.2086,97000.0
2020-12-04 13:05:00,155.34,155.45,155.33,155.44,157850.0,136.2086,136.305,136.1998,136.2963,157850.0
2020-12-04 13:10:00,155.45,155.49,155.4,155.43,53713.0,136.305,136.3401,136.2612,136.2875,53713.0
2020-12-04 13:15:00,155.42,155.45,155.4,155.41,118432.0,136.2787,136.305,136.2612,136.27,118432.0
2020-12-04 13:20:00,155.41,155.41,155.3,155.3,144570.0,136.27,136.27,136.1735,136.1735,144570.0
2020-12-04 13:25:00,155.3,155.35,155.28,155.33,77601.0,136.1735,136.2174,136.156,136.1998,77601.0
2020-12-04 13:30:00,155.33,155.44,155.32,155.43,9569.0,136.1998,136.2963,136.1911,136.2875,9569.0
2020-12-04 13:35:00,155.43,155.44,155.35,155.38,17568.0,136.2875,136.2963,136.2174,136.2437,17568.0
2020-12-04 13:40:00,155.38,155.38,155.3,155.33,81767.0,136.2437,136.2437,136.1735,136.1998,81767.0
2020-12-04 13:45:00,155.34,155.34,155.28,155.31,34617.0,136.2086,136.2086,136.156,136.1823,34617.0
2020-12-04 13:50:00,155.3,155.42,155.28,155.41,69585.0,136.1735,136.2787,136.156,136.27,69585.0
2020-12-04 13:55:00,155.41,155.44,155.36,155.36,89238.0,136.27,136.2963,136.2261,136.2261,89238.0
2020-12-04 14:00:00,155.36,155.43,155.35,155.35,54009.0,136.2261,136.2875,136.2174,136.2174,54009.0
2020-12-04 14:05:00,155.36,155.44,155.34,155.44,54798.0,136.2261,136.2963,136.2086,136.2963,54798.0
2020-12-04 14:10:00,155.44,155.45,155.33,155.34,66462.0,136.2963,136.305,136.1998,136.2086,66462.0
2020-12-04 14:15:00,155.34,155.42,155.3,155.37,113382.0,136.2086,136.2787,136.1735,136.2349,113382.0
2020-12-04 14:20:00,155.37,155.41,155.32,155.37,52744.0,136.2349,136.27,136.1911,136.2349,52744.0
2020-12-04 14:25:00,155.36,155.5,155.34,155.49,62128.0,136.2261,136.3489,136.2086,136.3401,62128.0
2020-12-04 14:30:00,155.49,155.59,155.4,155.41,176536.0,136.3401,136.4278,136.2612,136.27,176536.0
2020-12-04 14:35:00,155.4,155.4,155.3,155.36,51523.0,136.2612,136.2612,136.1735,136.2261,51523.0
2020-12-04 14:40:00,155.36,155.37,155.27,155.27,39112.0,136.2261,136.2349,136.1472,136.1472,39112.0
2020-12-04 14:45:00,155.28,155.28,155.2,155.21,59096.0,136.156,136.156,136.0858,136.0946,59096.0
2020-12-04 14:50:00,155.22,155.26,155.18,155.19,80409.0,136.1034,136.1384,136.0683,136.0771,80409.0
2020-12-04 14:55:00,155.2,155.46,155.19,155.39,249227.0,136.0858,136.3138,136.0771,136.2524,249227.0
2020-12-04 15:00:00,155.38,155.45,155.35,155.43,137096.0,136.2437,136.305,136.2174,136.2875,137096.0
2020-12-04 15:05:00,155.42,155.42,155.28,155.34,50606.0,136.2787,136.2787,136.156,136.2086,50606.0
2020-12-04 15:10:00,155.35,155.41,155.34,155.36,50126.0,136.2174,136.27,136.2086,136.2261,50126.0
2020-12-04 15:15:00,155.36,155.4,155.3,155.31,102585.0,136.2261,136.2612,136.1735,136.1823,102585.0
2020-12-04 15:20:00,155.31,155.36,155.3,155.35,77521.0,136.1823,136.2261,136.1735,136.2174,77521.0
2020-12-04 15:25:00,155.35,155.38,155.31,155.31,43937.0,136.2174,136.2437,136.1823,136.1823,43937.0
2020-12-04 15:30:00,155.32,155.32,155.21,155.21,53811.0,136.1911,136.1911,136.0946,136.0946,53811.0
2020-12-04 15:35:00,155.2,155.3,155.19,155.23,113777.0,136.0858,136.1735,136.0771,136.1121,113777.0
2020-12-04 15:40:00,155.22,155.24,155.13,155.15,224920.0,136.1034,136.1209,136.0245,136.042,224920.0
2020-12-04 15:45:00,155.14,155.17,155.04,155.08,182862.0,136.0332,136.0595,135.9455,135.9806,182862.0
2020-12-04 15:50:00,155.07,155.13,155.06,155.12,250049.0,135.9718,136.0245,135.9631,136.0157,250049.0
2020-12-04 15:55:00,155.11,155.21,155.11,155.18,373473.0,136.0069,136.0946,136.0069,136.0683,373473.0
2020-12-07 09:30:00,156.35,156.4,156.26,156.38,119706.0,137.0942,137.138,137.0153,137.1205,119706.0
2020-12-07 09:35:00,156.39,156.43,156.21,156.41,175056.0,137.1293,137.1644,136.9714,137.1468,175056.0
2020-12-07 09:40:00,156.4,156.44,156.32,156.33,175235.0,137.138,137.1731,137.0679,137.0767,175235.0
2020-12-07 09:45:00,156.34,156.53,156.34,156.47,171911.0,137.0854,137.252,137.0854,137.1994,171911.0
2020-12-07 09:50:00,156.47,156.55,156.46,156.53,105363.0,137.1994,137.2696,137.1907,137.252,105363.0
2020-12-07 09:55:00,156.53,156.62,156.52,156.54,137909.0,137.252,137.331,137.2433,137.2608,137909.0
2020-12-07 10:00:00,156.54,156.58,156.43,156.43,95432.0,137.2608,137.2959,137.1644,137.1644,95432.0
2020-12-07 10:05:00,156.44,156.48,156.38,156.48,89734.0,137.1731,137.2082,137.1205,137.2082,89734.0
2020-12-07 10:10:00,156.47,156.48,156.36,156.37,78253.0,137.1994,137.2082,137.103,137.1117,78253.0
2020-12-07 10:15:00,156.37,156.45,156.37,156.39,112553.0,137.1117,137.1819,137.1117,137.1293,112553.0
2020-12-07 10:20:00,156.39,156.54,156.38,156.51,105983.0,137.1293,137.2608,137.1205,137.2345,105983.0
2020-12-07 10:25:00,156.48,156.57,156.47,156.53,142789.0,137.2082,137.2871,137.1994,137.252,142789.0
2020-12-07 10:30:00,156.52,156.63,156.26,156.29,330126.0,137.2433,137.3397,137.0153,137.0416,330126.0
2020-12-07 10:35:00,156.3,156.36,156.23,156.31,74697.0,137.0504,137.103,136.989,137.0591,74697.0
2020-12-07 10:40:00,156.29,156.37,156.26,156.35,46047.0,137.0416,137.1117,137.0153,137.0942,46047.0
2020-12-07 10:45:00,156.34,156.4,156.3,156.31,39579.0,137.0854,137.138,137.0504,137.0591,39579.0
2020-12-07 10:50:00,156.32,156.38,156.3,156.37,25480.0,137.0679,137.1205,137.0504,137.1117,25480.0
2020-12-07 10:55:00,156.38,156.43,156.32,156.33,40367.0,137.1205,137.1644,137.0679,137.0767,40367.0
2020-12-07 11:00:00,156.35,156.38,156.32,156.37,35780.0,137.0942,137.1205,137.0679,137.1117,35780.0
2020-12-07 11:05:00,156.38,156.52,156.38,156.47,40630.0,137.1205,137.2433,137.1205,137.1994,40630.0
2020-12-07 11:10:00,156.46,156.63,156.44,156.61,42777.0,137.1907,137.3397,137.1731,137.3222,42777.0
2020-12-07 11:15:00,156.59,156.64,156.57,156.61,50044.0,137.3046,137.3485,137.2871,137.3222,50044.0
2020-12-07 11:20:00,156.6,156.63,156.56,156.58,23585.0,137.3134,137.3397,137.2783,137.2959,23585.0
2020-12-07 11:25:00,156.58,156.76,156.57,156.74,146283.0,137.2959,137.4537,137.2871,137.4362,146283.0
2020-12-07 11:30:00,156.74,156.85,156.74,156.81,54067.0,137.4362,137.5326,137.4362,137.4976,54067.0
2020-12-07 11:35:00,156.79,156.88,156.75,156.75,44264.0,137.48,137.5589,137.4449,137.4449,44264.0
2020-12-07 11:40:00,156.75,156.87,156.75,156.83,61661.0,137.4449,137.5502,137.4449,137.5151,61661.0
2020-12-07 11:45:00,156.83,156.86,156.77,156.81,59520.0,137.5151,137.5414,137.4625,137.4976,59520.0
2020-12-07 11:50:00,156.81,156.84,156.69,156.75,118063.0,137.4976,137.5239,137.3923,137.4449,118063.0
2020-12-07 11:55:00,156.75,156.8,156.47,156.47,128438.0,137.4449,137.4888,137.1994,137.1994,128438.0
2020-12-07 12:00:00,156.46,156.56,156.28,156.28,120366.0,137.1907,137.2783,137.0328,137.0328,120366.0
2020-12-07 12:05:00,156.29,156.41,156.18,156.38,149893.0,137.0416,137.1468,136.9451,137.1205,149893.0
2020-12-07 12:10:00,156.37,156.61,156.35,156.56,104680.0,137.1117,137.3222,137.0942,137.2783,104680.0
2020-12-07 12:15:00,156.56,156.57,156.46,156.53,47628.0,137.2783,137.2871,137.1907,137.252,47628.0
2020-12-07 12:20:00,156.53,156.6,156.5,156.58,17841.0,137.252,137.3134,137.2257,137.2959,17841.0
2020-12-07 12:25:00,156.57,156.6,156.44,156.48,36770.0,137.2871,137.3134,137.1731,137.2082,36770.0
2020-12-07 12:30:00,156.5,156.63,156.5,156.62,30061.0,137.2257,137.3397,137.2257,137.331,30061.0
2020-12-07 12:35:00,156.62,156.65,156.6,156.62,35197.0,137.331,137.3573,137.3134,137.331,35197.0
2020-12-07 12:40:00,156.61,156.61,156.56,156.56,233576.0,137.3222,137.3222,137.2783,137.2783,233576.0
2020-12-07 12:45:00,156.56,156.57,156.44,156.47,71898.0,137.2783,137.2871,137.1731,137.1994,71898.0
2020-12-07 12:50:00,156.46,156.5,156.41,156.48,100709.0,137.1907,137.2257,137.1468,137.2082,100709.0
2020-12-07 12:55:00,156.48,156.48,156.43,156.45,217527.0,137.2082,137.2082,137.1644,137.1819,217527.0
2020-12-07 13:00:00,156.46,156.61,156.45,156.61,52994.0,137.1907,137.3222,137.1819,137.3222,52994.0
2020-12-07 13:05:00,156.61,156.7,156.61,156.68,73118.0,137.3222,137.4011,137.3222,137.3836,73118.0
2020-12-07 13:10:00,156.68,156.87,156.68,156.86,110834.0,137.3836,137.5502,137.3836,137.5414,110834.0
2020-12-07 13:15:00,156.85,156.86,156.67,156.68,58594.0,137.5326,137.5414,137.3748,137.3836,58594.0
2020-12-07 13:20:00,156.68,156.73,156.6,156.61,72138.0,137.3836,137.4274,137.3134,137.3222,72138.0
2020-12-07 13:25:00,156.63,156.74,156.61,156.73,59534.0,137.3397,137.4362,137.3222,137.4274,59534.0
2020-12-07 13:30:00,156.73,156.76,156.65,156.72,57533.0,137.4274,137.4537,137.3573,137.4186,57533.0
2020-12-07 13:35:00,156.72,156.74,156.68,156.71,41100.0,137.4186,137.4362,137.3836,137.4099,41100.0
2020-12-07 13:40:00,156.72,156.77,156.67,156.75,78604.0,137.4186,137.4625,137.3748,137.4449,78604.0
2020-12-07 13:45:00,156.74,156.77,156.66,156.72,52239.0,137.4362,137.4625,137.366,137.4186,52239.0
2020-12-07 13:50:00,156.71,156.71,156.6,156.62,68969.0,137.4099,137.4099,137.3134,137.331,68969.0
2020-12-07 13:55:00,156.63,156.71,156.63,156.68,64544.0,137.3397,137.4099,137.3397,137.3836,64544.0
2020-12-07 14:00:00,156.68,156.7,156.61,156.63,52338.0,137.3836,137.4011,137.3222,137.3397,52338.0
2020-12-07 14:05:00,156.63,156.65,156.57,156.6,54164.0,137.3397,137.3573,137.2871,137.3134,54164.0
2020-12-07 14:10:00,156.6,156.64,156.6,156.62,18950.0,137.3134,137.3485,137.3134,137.331,18950.0
2020-12-07 14:15:00,156.63,156.68,156.62,156.66,25083.0,137.3397,137.3836,137.331,137.366,25083.0
2020-12-07 14:20:00,156.65,156.7,156.63,156.68,30963.0,137.3573,137.4011,137.3397,137.3836,30963.0
2020-12-07 14:25:00,156.68,156.7,156.66,156.68,32369.0,137.3836,137.4011,137.366,137.3836,32369.0
2020-12-07 14:30:00,156.68,156.78,156.68,156.71,50081.0,137.3836,137.4712,137.3836,137.4099,50081.0
2020-12-07 14:35:00,156.72,156.83,156.71,156.79,42056.0,137.4186,137.5151,137.4099,137.48,42056.0
2020-12-07 14:40:00,156.79,156.81,156.74,156.81,109502.0,137.48,137.4976,137.4362,137.4976,109502.0
2020-12-07 14:45:00,156.8,156.8,156.75,156.79,47069.0,137.4888,137.4888,137.4449,137.48,47069.0
2020-12-07 14:50:00,156.79,156.82,156.78,156.82,45879.0,137.48,137.5063,137.4712,137.5063,45879.0
2020-12-07 14:55:00,156.81,156.82,156.66,156.67,171008.0,137.4976,137.5063,137.366,137.3748,171008.0
2020-12-07 15:00:00,156.68,156.75,156.67,156.71,84473.0,137.3836,137.4449,137.3748,137.4099,84473.0
2020-12-07 15:05:00,156.71,156.76,156.71,156.75,32208.0,137.4099,137.4537,137.4099,137.4449,32208.0
2020-12-07 15:10:00,156.75,156.76,156.73,156.74,13825.0,137.4449,137.4537,137.4274,137.4362,13825.0
2020-12-07 15:15:00,156.74,156.75,156.71,156.73,47268.0,137.4362,137.4449,137.4099,137.4274,47268.0
2020-12-07 15:20:00,156.72,156.74,156.63,156.63,39022.0,137.4186,137.4362,137.3397,137.3397,39022.0
2020-12-07 15:25:00,156.63,156.65,156.57,156.58,54572.0,137.3397,137.3573,137.2871,137.2959,54572.0
2020-12-07 15:30:00,156.57,156.58,156.49,156.5,39586.0,137.2871,137.2959,137.217,137.2257,39586.0
2020-12-07 15:35:00,156.5,156.62,156.5,156.62,128484.0,137.2257,137.331,137.2257,137.331,128484.0
2020-12-07 15:40:00,156.63,156.73,156.63,156.69,52338.0,137.3397,137.4274,137.3397,137.3923,52338.0
2020-12-07 15:45:00,156.68,156.69,156.49,156.49,103439.0,137.3836,137.3923,137.217,137.217,103439.0
2020-12-07 15:50:00,156.5,156.56,156.49,156.5,570374.0,137.2257,137.2783,137.217,137.2257,570374.0
2020-12-07 15:55:00,156.5,156.62,156.48,156.57,839660.0,137.2257,137.331,137.2082,137.2871,839660.0
2020-12-08 09:30:00,157.57,157.76,157.57,157.63,151266.0,138.164,138.3306,138.164,138.2166,151266.0
2020-12-08 09:35:00,157.63,157.69,157.6,157.65,75023.0,138.2166,138.2692,138.1903,138.2341,75023.0
2020-12-08 09:40:00,157.65,157.76,157.65,157.67,84828.0,138.2341,138.3306,138.2341,138.2516,84828.0
2020-12-08 09:45:00,157.65,157.73,157.51,157.73,123023.0,138.2341,138.3042,138.1113,138.3042,123023.0
2020-12-08 09:50:00,157.74,157.92,157.72,157.89,170173.0,138.313,138.4708,138.2955,138.4445,170173.0
2020-12-08 09:55:00,157.88,157.92,157.8,157.88,80679.0,138.4358,138.4708,138.3656,138.4358,80679.0
2020-12-08 10:00:00,157.85,158.07,157.85,157.96,615376.0,138.4095,138.6024,138.4095,138.5059,615376.0
2020-12-08 10:05:00,157.97,158.01,157.84,157.84,69382.0,138.5147,138.5498,138.4007,138.4007,69382.0
2020-12-08 10:10:00,157.84,157.89,157.75,157.86,156210.0,138.4007,138.4445,138.3218,138.4182,156210.0
2020-12-08 10:15:00,157.86,157.91,157.68,157.68,172369.0,138.4182,138.4621,138.2604,138.2604,172369.0
2020-12-08 10:20:00,157.68,157.84,157.68,157.79,160255.0,138.2604,138.4007,138.2604,138.3569,160255.0
2020-12-08 10:25:00,157.79,157.88,157.74,157.74,91176.0,138.3569,138.4358,138.313,138.313,91176.0
2020-12-08 10:30:00,157.75,157.8,157.6,157.63,140194.0,138.3218,138.3656,138.1903,138.2166,140194.0
2020-12-08 10:35:00,157.64,157.79,157.6,157.79,99987.0,138.2253,138.3569,138.1903,138.3569,99987.0
2020-12-08 10:40:00,157.79,157.79,157.6,157.62,177605.0,138.3569,138.3569,138.1903,138.2078,177605.0
2020-12-08 10:45:00,157.6,157.6,157.51,157.53,94073.0,138.1903,138.1903,138.1113,138.1289,94073.0
2020-12-08 10:50:00,157.53,157.59,157.44,157.45,36787.0,138.1289,138.1815,138.05,138.0587,36787.0
2020-12-08 10:55:00,157.44,157.52,157.32,157.32,156670.0,138.05,138.1201,137.9447,137.9447,156670.0
2020-12-08 11:00:00,157.32,157.39,157.28,157.37,65885.0,137.9447,138.0061,137.9097,137.9886,65885.0
2020-12-08 11:05:00,157.37,157.47,157.32,157.41,44820.0,137.9886,138.0763,137.9447,138.0237,44820.0
2020-12-08 11:10:00,157.39,157.44,157.35,157.44,27969.0,138.0061,138.05,137.971,138.05,27969.0
2020-12-08 11:15:00,157.45,157.55,157.43,157.49,27687.0,138.0587,138.1464,138.0412,138.0938,27687.0
2020-12-08 11:20:00,157.49,157.5,157.41,157.49,26588.0,138.0938,138.1026,138.0237,138.0938,26588.0
2020-12-08 11:25:00,157.48,157.49,157.4,157.42,33470.0,138.085,138.0938,138.0149,138.0324,33470.0
2020-12-08 11:30:00,157.38,157.42,157.34,157.37,43125.0,137.9974,138.0324,137.9623,137.9886,43125.0
2020-12-08 11:35:00,157.37,157.39,157.2,157.25,55806.0,137.9886,138.0061,137.8395,137.8834,55806.0
2020-12-08 11:40:00,157.25,157.35,157.2,157.33,36963.0,137.8834,137.971,137.8395,137.9535,36963.0
2020-12-08 11:45:00,157.33,157.36,157.24,157.31,90310.0,137.9535,137.9798,137.8746,137.936,90310.0
2020-12-08 11:50:00,157.32,157.33,157.21,157.25,83002.0,137.9447,137.9535,137.8483,137.8834,83002.0
2020-12-08 11:55:00,157.25,157.41,157.23,157.37,108631.0,137.8834,138.0237,137.8658,137.9886,108631.0
2020-12-08 12:00:00,157.37,157.44,157.33,157.41,68545.0,137.9886,138.05,137.9535,138.0237,68545.0
2020-12-08 12:05:00,157.41,157.47,157.38,157.44,59735.0,138.0237,138.0763,137.9974,138.05,59735.0
2020-12-08 12:10:00,157.44,157.45,157.39,157.45,103883.0,138.05,138.0587,138.0061,138.0587,103883.0
2020-12-08 12:15:00,157.45,157.51,157.42,157.51,98442.0,138.0587,138.1113,138.0324,138.1113,98442.0
2020-12-08 12:20:00,157.51,157.51,157.43,157.45,105946.0,138.1113,138.1113,138.0412,138.0587,105946.0
2020-12-08 12:25:00,157.46,157.53,157.44,157.5,35494.0,138.0675,138.1289,138.05,138.1026,35494.0
2020-12-08 12:30:00,157.51,157.6,157.51,157.52,62748.0,138.1113,138.1903,138.1113,138.1201,62748.0
2020-12-08 12:35:00,157.52,157.55,157.48,157.5,35813.0,138.1201,138.1464,138.085,138.1026,35813.0
2020-12-08 12:40:00,157.51,157.57,157.49,157.5,41357.0,138.1113,138.164,138.0938,138.1026,41357.0
2020-12-08 12:45:00,157.5,157.54,157.41,157.47,23620.0,138.1026,138.1376,138.0237,138.0763,23620.0
2020-12-08 12:50:00,157.46,157.48,157.41,157.47,33469.0,138.0675,138.085,138.0237,138.0763,33469.0
2020-12-08 12:55:00,157.46,157.49,157.42,157.44,19468.0,138.0675,138.0938,138.0324,138.05,19468.0
2020-12-08 13:00:00,157.44,157.54,157.44,157.46,31289.0,138.05,138.1376,138.05,138.0675,31289.0
2020-12-08 13:05:00,157.45,157.48,157.37,157.38,56760.0,138.0587,138.085,137.9886,137.9974,56760.0
2020-12-08 13:10:00,157.36,157.39,157.28,157.31,45387.0,137.9798,138.0061,137.9097,137.936,45387.0
2020-12-08 13:15:00,157.33,157.41,157.31,157.31,27834.0,137.9535,138.0237,137.936,137.936,27834.0
2020-12-08 13:20:00,157.33,157.38,157.29,157.35,24008.0,137.9535,137.9974,137.9184,137.971,24008.0
2020-12-08 13:25:00,157.34,157.37,157.33,157.35,19351.0,137.9623,137.9886,137.9535,137.971,19351.0
2020-12-08 13:30:00,157.35,157.43,157.35,157.36,36027.0,137.971,138.0412,137.971,137.9798,36027.0
2020-12-08 13:35:00,157.37,157.45,157.36,157.42,22680.0,137.9886,138.0587,137.9798,138.0324,22680.0
2020-12-08 13:40:00,157.42,157.53,157.41,157.49,24888.0,138.0324,138.1289,138.0237,138.0938,24888.0
2020-12-08 13:45:00,157.49,157.58,157.49,157.54,36211.0,138.0938,138.1727,138.0938,138.1376,36211.0
2020-12-08 13:50:00,157.54,157.57,157.53,157.55,14989.0,138.1376,138.164,138.1289,138.1464,14989.0
2020-12-08 13:55:00,157.54,157.57,157.54,157.56,14550.0,138.1376,138.164,138.1376,138.1552,14550.0
2020-12-08 14:00:00,157.56,157.6,157.55,157.56,51406.0,138.1552,138.1903,138.1464,138.1552,51406.0
2020-12-08 14:05:00,157.58,157.65,157.58,157.59,21734.0,138.1727,138.2341,138.1727,138.1815,21734.0
2020-12-08 14:10:00,157.6,157.65,157.56,157.56,20023.0,138.1903,138.2341,138.1552,138.1552,20023.0
2020-12-08 14:15:00,157.56,157.64,157.55,157.61,24561.0,138.1552,138.2253,138.1464,138.199,24561.0
2020-12-08 14:20:00,157.6,157.63,157.57,157.63,12556.0,138.1903,138.2166,138.164,138.2166,12556.0
2020-12-08 14:25:00,157.63,157.63,157.56,157.61,53896.0,138.2166,138.2166,138.1552,138.199,53896.0
2020-12-08 14:30:00,157.59,157.6,157.48,157.52,95859.0,138.1815,138.1903,138.085,138.1201,95859.0
2020-12-08 14:35:00,157.51,157.61,157.51,157.6,28324.0,138.1113,138.199,138.1113,138.1903,28324.0
2020-12-08 14:40:00,157.59,157.62,157.56,157.61,12052.0,138.1815,138.2078,138.1552,138.199,12052.0
2020-12-08 14:45:00,157.6,157.63,157.55,157.63,21027.0,138.1903,138.2166,138.1464,138.2166,21027.0
2020-12-08 14:50:00,157.63,157.66,157.52,157.56,107044.0,138.2166,138.2429,138.1201,138.1552,107044.0
2020-12-08 14:55:00,157.56,157.58,157.46,157.55,117003.0,138.1552,138.1727,138.0675,138.1464,117003.0
2020-12-08 15:00:00,157.55,157.58,157.45,157.58,53494.0,138.1464,138.1727,138.0587,138.1727,53494.0
2020-12-08 15:05:00,157.58,157.59,157.41,157.43,83005.0,138.1727,138.1815,138.0237,138.0412,83005.0
2020-12-08 15:10:00,157.43,157.47,157.39,157.44,64745.0,138.0412,138.0763,138.0061,138.05,64745.0
2020-12-08 15:15:00,157.43,157.43,157.37,157.39,16292.0,138.0412,138.0412,137.9886,138.0061,16292.0
2020-12-08 15:20:00,157.39,157.46,157.3,157.31,82564.0,138.0061,138.0675,137.9272,137.936,82564.0
2020-12-08 15:25:00,157.3,157.32,157.26,157.3,48185.0,137.9272,137.9447,137.8921,137.9272,48185.0
2020-12-08 15:30:00,157.3,157.3,157.23,157.27,93176.0,137.9272,137.9272,137.8658,137.9009,93176.0
2020-12-08 15:35:00,157.28,157.33,157.25,157.31,117494.0,137.9097,137.9535,137.8834,137.936,117494.0
2020-12-08 15:40:00,157.31,157.35,157.28,157.32,150088.0,137.936,137.971,137.9097,137.9447,150088.0
2020-12-08 15:45:00,157.31,157.33,157.28,157.31,75271.0,137.936,137.9535,137.9097,137.936,75271.0
2020-12-08 15:50:00,157.31,157.33,157.28,157.33,182213.0,137.936,137.9535,137.9097,137.9535,182213.0
2020-12-08 15:55:00,157.32,157.35,157.29,157.33,330287.0,137.9447,137.971,137.9184,137.9535,330287.0
2020-12-09 09:30:00,156.55,156.61,156.5,156.55,90909.0,137.2696,137.3222,137.2257,137.2696,90909.0
2020-12-09 09:35:00,156.56,156.61,156.53,156.56,75430.0,137.2783,137.3222,137.252,137.2783,75430.0
2020-12-09 09:40:00,156.55,156.55,156.27,156.36,122949.0,137.2696,137.2696,137.0241,137.103,122949.0
2020-12-09 09:45:00,156.36,156.39,156.25,156.36,163717.0,137.103,137.1293,137.0065,137.103,163717.0
2020-12-09 09:50:00,156.37,156.37,156.27,156.33,52678.0,137.1117,137.1117,137.0241,137.0767,52678.0
2020-12-09 09:55:00,156.33,156.33,156.09,156.09,126856.0,137.0767,137.0767,136.8662,136.8662,126856.0
2020-12-09 10:00:00,156.08,156.22,156.01,156.19,349626.0,136.8575,136.9802,136.7961,136.9539,349626.0
2020-12-09 10:05:00,156.2,156.31,156.15,156.31,100153.0,136.9627,137.0591,136.9188,137.0591,100153.0
2020-12-09 10:10:00,156.29,156.58,156.27,156.56,205222.0,137.0416,137.2959,137.0241,137.2783,205222.0
2020-12-09 10:15:00,156.55,156.56,156.36,156.43,167538.0,137.2696,137.2783,137.103,137.1644,167538.0
2020-12-09 10:20:00,156.43,156.47,156.38,156.41,59928.0,137.1644,137.1994,137.1205,137.1468,59928.0
2020-12-09 10:25:00,156.4,156.43,156.2,156.34,156899.0,137.138,137.1644,136.9627,137.0854,156899.0
2020-12-09 10:30:00,156.34,156.52,156.34,156.45,204612.0,137.0854,137.2433,137.0854,137.1819,204612.0
2020-12-09 10:35:00,156.45,156.5,156.38,156.47,74295.0,137.1819,137.2257,137.1205,137.1994,74295.0
2020-12-09 10:40:00,156.48,156.51,156.4,156.5,67216.0,137.2082,137.2345,137.138,137.2257,67216.0
2020-12-09 10:45:00,156.5,156.57,156.46,156.54,65051.0,137.2257,137.2871,137.1907,137.2608,65051.0
2020-12-09 10:50:00,156.54,156.67,156.54,156.66,25374.0,137.2608,137.3748,137.2608,137.366,25374.0
2020-12-09 10:55:00,156.66,156.77,156.65,156.74,141938.0,137.366,137.4625,137.3573,137.4362,141938.0
2020-12-09 11:00:00,156.75,156.75,156.61,156.64,238891.0,137.4449,137.4449,137.3222,137.3485,238891.0
2020-12-09 11:05:00,156.65,156.71,156.61,156.65,43223.0,137.3573,137.4099,137.3222,137.3573,43223.0
2020-12-09 11:10:00,156.65,156.81,156.64,156.76,55959.0,137.3573,137.4976,137.3485,137.4537,55959.0
2020-12-09 11:15:00,156.77,156.84,156.73,156.81,47512.0,137.4625,137.5239,137.4274,137.4976,47512.0
2020-12-09 11:20:00,156.8,156.82,156.75,156.76,52409.0,137.4888,137.5063,137.4449,137.4537,52409.0
2020-12-09 11:25:00,156.77,156.82,156.76,156.78,16477.0,137.4625,137.5063,137.4537,137.4712,16477.0
2020-12-09 11:30:00,156.78,156.84,156.68,156.71,87941.0,137.4712,137.5239,137.3836,137.4099,87941.0
2020-12-09 11:35:00,156.71,156.76,156.59,156.61,71732.0,137.4099,137.4537,137.3046,137.3222,71732.0
2020-12-09 11:40:00,156.6,156.63,156.56,156.59,23875.0,137.3134,137.3397,137.2783,137.3046,23875.0
2020-12-09 11:45:00,156.61,156.62,156.51,156.57,47747.0,137.3222,137.331,137.2345,137.2871,47747.0
2020-12-09 11:50:00,156.57,156.59,156.5,156.51,30235.0,137.2871,137.3046,137.2257,137.2345,30235.0
2020-12-09 11:55:00,156.5,156.54,156.44,156.47,39811.0,137.2257,137.2608,137.1731,137.1994,39811.0
2020-12-09 12:00:00,156.46,156.49,156.45,156.48,45273.0,137.1907,137.217,137.1819,137.2082,45273.0
2020-12-09 12:05:00,156.49,156.5,156.44,156.48,16510.0,137.217,137.2257,137.1731,137.2082,16510.0
2020-12-09 12:10:00,156.49,156.54,156.47,156.54,22652.0,137.217,137.2608,137.1994,137.2608,22652.0
2020-12-09 12:15:00,156.53,156.6,156.52,156.56,47517.0,137.252,137.3134,137.2433,137.2783,47517.0
2020-12-09 12:20:00,156.56,156.59,156.54,156.54,22804.0,137.2783,137.3046,137.2608,137.2608,22804.0
2020-12-09 12:25:00,156.54,156.6,156.53,156.58,30883.0,137.2608,137.3134,137.252,137.2959,30883.0
2020-12-09 12:30:00,156.58,156.63,156.56,156.63,57430.0,137.2959,137.3397,137.2783,137.3397,57430.0
2020-12-09 12:35:00,156.62,156.63,156.57,156.59,94484.0,137.331,137.3397,137.2871,137.3046,94484.0
2020-12-09 12:40:00,156.59,156.61,156.56,156.59,23552.0,137.3046,137.3222,137.2783,137.3046,23552.0
2020-12-09 12:45:00,156.59,156.63,156.55,156.62,54273.0,137.3046,137.3397,137.2696,137.331,54273.0
2020-12-09 12:50:00,156.62,156.71,156.59,156.65,57297.0,137.331,137.4099,137.3046,137.3573,57297.0
2020-12-09 12:55:00,156.64,156.64,156.52,156.55,63351.0,137.3485,137.3485,137.2433,137.2696,63351.0
2020-12-09 13:00:00,156.56,156.65,156.47,156.57,212122.0,137.2783,137.3573,137.1994,137.2871,212122.0
2020-12-09 13:05:00,156.59,156.62,156.4,156.43,84649.0,137.3046,137.331,137.138,137.1644,84649.0
2020-12-09 13:10:00,156.42,156.45,156.35,156.41,63112.0,137.1556,137.1819,137.0942,137.1468,63112.0
2020-12-09 13:15:00,156.42,156.54,156.38,156.53,33425.0,137.1556,137.2608,137.1205,137.252,33425.0
2020-12-09 13:20:00,156.53,156.67,156.53,156.67,21396.0,137.252,137.3748,137.252,137.3748,21396.0
2020-12-09 13:25:00,156.68,156.78,156.67,156.78,57166.0,137.3836,137.4712,137.3748,137.4712,57166.0
2020-12-09 13:30:00,156.79,157.21,156.77,157.21,195370.0,137.48,137.8483,137.4625,137.8483,195370.0
2020-12-09 13:35:00,157.2,157.32,157.02,157.02,146620.0,137.8395,137.9447,137.6817,137.6817,146620.0
2020-12-09 13:40:00,157.02,157.14,156.99,157.04,146408.0,137.6817,137.7869,137.6554,137.6992,146408.0
2020-12-09 13:45:00,157.03,157.06,156.9,156.93,42526.0,137.6905,137.7168,137.5765,137.6028,42526.0
2020-12-09 13:50:00,156.94,157.03,156.91,157.03,35060.0,137.6115,137.6905,137.5852,137.6905,35060.0
2020-12-09 13:55:00,157.03,157.21,157.03,157.17,47908.0,137.6905,137.8483,137.6905,137.8132,47908.0
2020-12-09 14:00:00,157.16,157.16,156.86,156.87,71271.0,137.8044,137.8044,137.5414,137.5502,71271.0
2020-12-09 14:05:00,156.88,156.91,156.81,156.83,109941.0,137.5589,137.5852,137.4976,137.5151,109941.0
2020-12-09 14:10:00,156.84,156.96,156.83,156.87,34046.0,137.5239,137.6291,137.5151,137.5502,34046.0
2020-12-09 14:15:00,156.88,156.95,156.86,156.88,47993.0,137.5589,137.6203,137.5414,137.5589,47993.0
2020-12-09 14:20:00,156.87,156.92,156.86,156.86,26015.0,137.5502,137.594,137.5414,137.5414,26015.0
2020-12-09 14:25:00,156.86,156.88,156.81,156.81,30655.0,137.5414,137.5589,137.4976,137.4976,30655.0
2020-12-09 14:30:00,156.81,156.9,156.76,156.9,40956.0,137.4976,137.5765,137.4537,137.5765,40956.0
2020-12-09 14:35:00,156.9,156.95,156.86,156.95,91150.0,137.5765,137.6203,137.5414,137.6203,91150.0
2020-12-09 14:40:00,156.93,156.98,156.9,156.98,102360.0,137.6028,137.6466,137.5765,137.6466,102360.0
2020-12-09 14:45:00,156.98,156.99,156.9,156.92,89587.0,137.6466,137.6554,137.5765,137.594,89587.0
2020-12-09 14:50:00,156.93,156.99,156.84,156.85,64653.0,137.6028,137.6554,137.5239,137.5326,64653.0
2020-12-09 14:55:00,156.84,156.87,156.68,156.69,173133.0,137.5239,137.5502,137.3836,137.3923,173133.0
2020-12-09 15:00:00,156.69,156.76,156.69,156.74,70006.0,137.3923,137.4537,137.3923,137.4362,70006.0
2020-12-09 15:05:00,156.74,156.75,156.62,156.7,29731.0,137.4362,137.4449,137.331,137.4011,29731.0
2020-12-09 15:10:00,156.7,156.74,156.68,156.69,49620.0,137.4011,137.4362,137.3836,137.3923,49620.0
2020-12-09 15:15:00,156.69,156.73,156.63,156.7,49054.0,137.3923,137.4274,137.3397,137.4011,49054.0
2020-12-09 15:20:00,156.71,156.71,156.63,156.67,51931.0,137.4099,137.4099,137.3397,137.3748,51931.0
2020-12-09 15:25:00,156.66,156.75,156.65,156.74,98485.0,137.366,137.4449,137.3573,137.4362,98485.0
2020-12-09 15:30:00,156.74,156.74,156.64,156.7,55094.0,137.4362,137.4362,137.3485,137.4011,55094.0
2020-12-09 15:35:00,156.71,156.79,156.7,156.77,48720.0,137.4099,137.48,137.4011,137.4625,48720.0
2020-12-09 15:40:00,156.77,156.82,156.73,156.74,288246.0,137.4625,137.5063,137.4274,137.4362,288246.0
2020-12-09 15:45:00,156.74,156.77,156.69,156.75,149541.0,137.4362,137.4625,137.3923,137.4449,149541.0
2020-12-09 15:50:00,156.76,156.77,156.71,156.72,169881.0,137.4537,137.4625,137.4099,137.4186,169881.0
2020-12-09 15:55:00,156.73,156.8,156.64,156.8,303442.0,137.4274,137.4888,137.3485,137.4888,303442.0
2020-12-10 09:30:00,157.24,157.46,157.19,157.37,150543.0,137.8746,138.0675,137.8308,137.9886,150543.0
2020-12-10 09:35:00,157.38,157.46,157.25,157.27,78172.0,137.9974,138.0675,137.8834,137.9009,78172.0
2020-12-10 09:40:00,157.29,157.46,157.22,157.42,78846.0,137.9184,138.0675,137.8571,138.0324,78846.0
2020-12-10 09:45:00,157.41,157.45,157.33,157.35,121844.0,138.0237,138.0587,137.9535,137.971,121844.0
2020-12-10 09:50:00,157.35,157.42,157.23,157.39,71550.0,137.971,138.0324,137.8658,138.0061,71550.0
2020-12-10 09:55:00,157.39,157.43,157.24,157.3,88608.0,138.0061,138.0412,137.8746,137.9272,88608.0
2020-12-10 10:00:00,157.31,157.38,157.28,157.28,105457.0,137.936,137.9974,137.9097,137.9097,105457.0
2020-12-10 10:05:00,157.29,157.33,157.26,157.3,183381.0,137.9184,137.9535,137.8921,137.9272,183381.0
2020-12-10 10:10:00,157.3,157.34,157.27,157.32,127829.0,137.9272,137.9623,137.9009,137.9447,127829.0
2020-12-10 10:15:00,157.32,157.33,157.19,157.2,173868.0,137.9447,137.9535,137.8308,137.8395,173868.0
2020-12-10 10:20:00,157.19,157.21,156.99,157.07,174368.0,137.8308,137.8483,137.6554,137.7255,174368.0
2020-12-10 10:25:00,157.07,157.16,157.05,157.05,103956.0,137.7255,137.8044,137.708,137.708,103956.0
2020-12-10 10:30:00,157.05,157.18,156.97,157.07,234177.0,137.708,137.822,137.6378,137.7255,234177.0
2020-12-10 10:35:00,157.07,157.11,156.98,156.98,130053.0,137.7255,137.7606,137.6466,137.6466,130053.0
2020-12-10 10:40:00,156.99,157.06,156.98,157.06,95474.0,137.6554,137.7168,137.6466,137.7168,95474.0
2020-12-10 10:45:00,157.05,157.07,156.99,157.06,47344.0,137.708,137.7255,137.6554,137.7168,47344.0
2020-12-10 10:50:00,157.05,157.05,156.89,156.97,56164.0,137.708,137.708,137.5677,137.6378,56164.0
2020-12-10 10:55:00,156.95,156.99,156.93,156.96,48225.0,137.6203,137.6554,137.6028,137.6291,48225.0
2020-12-10 11:00:00,156.97,156.99,156.87,156.99,45185.0,137.6378,137.6554,137.5502,137.6554,45185.0
2020-12-10 11:05:00,156.97,157.06,156.91,157.05,47750.0,137.6378,137.7168,137.5852,137.708,47750.0
2020-12-10 11:10:00,157.05,157.12,157.04,157.06,28447.0,137.708,137.7694,137.6992,137.7168,28447.0
2020-12-10 11:15:00,157.06,157.09,157.02,157.06,94696.0,137.7168,137.7431,137.6817,137.7168,94696.0
2020-12-10 11:20:00,157.06,157.12,157.04,157.08,20249.0,137.7168,137.7694,137.6992,137.7343,20249.0
2020-12-10 11:25:00,157.09,157.13,157.07,157.12,25846.0,137.7431,137.7781,137.7255,137.7694,25846.0
2020-12-10 11:30:00,157.11,157.11,157.0,157.08,30767.0,137.7606,137.7606,137.6642,137.7343,30767.0
2020-12-10 11:35:00,157.08,157.15,157.03,157.04,36414.0,137.7343,137.7957,137.6905,137.6992,36414.0
2020-12-10 11:40:00,157.04,157.04,156.97,157.01,21528.0,137.6992,137.6992,137.6378,137.6729,21528.0
2020-12-10 11:45:00,157.0,157.05,156.99,157.03,22758.0,137.6642,137.708,137.6554,137.6905,22758.0
2020-12-10 11:50:00,157.04,157.24,157.04,157.24,51168.0,137.6992,137.8746,137.6992,137.8746,51168.0
2020-12-10 11:55:00,157.24,157.27,157.16,157.18,28637.0,137.8746,137.9009,137.8044,137.822,28637.0
2020-12-10 12:00:00,157.18,157.19,157.13,157.13,20442.0,137.822,137.8308,137.7781,137.7781,20442.0
2020-12-10 12:05:00,157.12,157.14,157.05,157.06,39227.0,137.7694,137.7869,137.708,137.7168,39227.0
2020-12-10 12:10:00,157.06,157.08,157.0,157.06,39367.0,137.7168,137.7343,137.6642,137.7168,39367.0
2020-12-10 12:15:00,157.06,157.08,157.02,157.03,23188.0,137.7168,137.7343,137.6817,137.6905,23188.0
2020-12-10 12:20:00,157.03,157.06,156.98,157.0,27703.0,137.6905,137.7168,137.6466,137.6642,27703.0
2020-12-10 12:25:00,157.0,157.04,156.97,157.04,9008.0,137.6642,137.6992,137.6378,137.6992,9008.0
2020-12-10 12:30:00,157.03,157.09,157.0,157.03,34482.0,137.6905,137.7431,137.6642,137.6905,34482.0
2020-12-10 12:35:00,157.03,157.06,157.0,157.04,27024.0,137.6905,137.7168,137.6642,137.6992,27024.0
2020-12-10 12:40:00,157.02,157.04,156.92,156.93,22256.0,137.6817,137.6992,137.594,137.6028,22256.0
2020-12-10 12:45:00,156.94,157.08,156.92,157.07,40508.0,137.6115,137.7343,137.594,137.7255,40508.0
2020-12-10 12:50:00,157.06,157.13,157.03,157.09,58692.0,137.7168,137.7781,137.6905,137.7431,58692.0
2020-12-10 12:55:00,157.1,157.1,156.83,156.85,143986.0,137.7518,137.7518,137.5151,137.5326,143986.0
2020-12-10 13:00:00,156.85,157.57,156.85,157.52,494073.0,137.5326,138.164,137.5326,138.1201,494073.0
2020-12-10 13:05:00,157.52,157.55,157.38,157.39,104114.0,138.1201,138.1464,137.9974,138.0061,104114.0
2020-12-10 13:10:00,157.38,157.44,157.28,157.43,92973.0,137.9974,138.05,137.9097,138.0412,92973.0
2020-12-10 13:15:00,157.43,157.53,157.39,157.53,38692.0,138.0412,138.1289,138.0061,138.1289,38692.0
2020-12-10 13:20:00,157.54,157.81,157.53,157.72,102766.0,138.1376,138.3744,138.1289,138.2955,102766.0
2020-12-10 13:25:00,157.72,157.85,157.65,157.83,83546.0,138.2955,138.4095,138.2341,138.3919,83546.0
2020-12-10 13:30:00,157.84,157.86,157.69,157.7,83888.0,138.4007,138.4182,138.2692,138.2779,83888.0
2020-12-10 13:35:00,157.71,157.88,157.7,157.78,71727.0,138.2867,138.4358,138.2779,138.3481,71727.0
2020-12-10 13:40:00,157.78,157.83,157.64,157.65,39637.0,138.3481,138.3919,138.2253,138.2341,39637.0
2020-12-10 13:45:00,157.65,157.7,157.62,157.67,32816.0,138.2341,138.2779,138.2078,138.2516,32816.0
2020-12-10 13:50:00,157.68,157.74,157.66,157.66,33807.0,138.2604,138.313,138.2429,138.2429,33807.0
2020-12-10 13:55:00,157.66,157.67,157.55,157.58,49786.0,138.2429,138.2516,138.1464,138.1727,49786.0
2020-12-10 14:00:00,157.58,157.69,157.55,157.6,122849.0,138.1727,138.2692,138.1464,138.1903,122849.0
2020-12-10 14:05:00,157.6,157.61,157.52,157.53,26539.0,138.1903,138.199,138.1201,138.1289,26539.0
2020-12-10 14:10:00,157.53,157.59,157.52,157.56,66823.0,138.1289,138.1815,138.1201,138.1552,66823.0
2020-12-10 14:15:00,157.55,157.61,157.52,157.61,20424.0,138.1464,138.199,138.1201,138.199,20424.0
2020-12-10 14:20:00,157.61,157.7,157.59,157.68,91967.0,138.199,138.2779,138.1815,138.2604,91967.0
2020-12-10 14:25:00,157.69,157.71,157.63,157.68,54820.0,138.2692,138.2867,138.2166,138.2604,54820.0
2020-12-10 14:30:00,157.69,157.75,157.69,157.75,27780.0,138.2692,138.3218,138.2692,138.3218,27780.0
2020-12-10 14:35:00,157.75,157.83,157.73,157.73,71299.0,138.3218,138.3919,138.3042,138.3042,71299.0
2020-12-10 14:40:00,157.73,157.96,157.71,157.96,83053.0,138.3042,138.5059,138.2867,138.5059,83053.0
2020-12-10 14:45:00,157.95,157.99,157.91,157.95,94457.0,138.4972,138.5322,138.4621,138.4972,94457.0
2020-12-10 14:50:00,157.95,158.09,157.94,158.08,55154.0,138.4972,138.6199,138.4884,138.6111,55154.0
2020-12-10 14:55:00,158.07,158.29,158.0,158.21,382581.0,138.6024,138.7953,138.541,138.7251,382581.0
2020-12-10 15:00:00,158.2,158.21,157.89,158.02,192223.0,138.7164,138.7251,138.4445,138.5585,192223.0
2020-12-10 15:05:00,158.03,158.1,157.99,158.1,77585.0,138.5673,138.6287,138.5322,138.6287,77585.0
2020-12-10 15:10:00,158.09,158.11,158.03,158.05,35092.0,138.6199,138.6374,138.5673,138.5848,35092.0
2020-12-10 15:15:00,158.04,158.1,158.01,158.07,104042.0,138.5761,138.6287,138.5498,138.6024,104042.0
2020-12-10 15:20:00,158.08,158.11,158.02,158.09,40095.0,138.6111,138.6374,138.5585,138.6199,40095.0
2020-12-10 15:25:00,158.1,158.16,158.08,158.13,65729.0,138.6287,138.6813,138.6111,138.655,65729.0
2020-12-10 15:30:00,158.14,158.17,158.11,158.14,89780.0,138.6638,138.6901,138.6374,138.6638,89780.0
2020-12-10 15:35:00,158.14,158.2,158.06,158.07,90502.0,138.6638,138.7164,138.5936,138.6024,90502.0
2020-12-10 15:40:00,158.07,158.07,158.02,158.03,57057.0,138.6024,138.6024,138.5585,138.5673,57057.0
2020-12-10 15:45:00,158.03,158.12,158.02,158.05,123850.0,138.5673,138.6462,138.5585,138.5848,123850.0
2020-12-10 15:50:00,158.06,158.16,158.05,158.12,634009.0,138.5936,138.6813,138.5848,138.6462,634009.0
2020-12-10 15:55:00,158.13,158.21,158.13,158.21,885056.0,138.655,138.7251,138.655,138.7251,885056.0
2020-12-11 09:30:00,158.65,158.88,158.62,158.84,222290.0,139.1109,139.3126,139.0846,139.2775,222290.0
2020-12-11 09:35:00,158.84,159.0,158.8,158.88,103902.0,139.2775,139.4178,139.2425,139.3126,103902.0
2020-12-11 09:40:00,158.88,159.11,158.86,159.1,106859.0,139.3126,139.5143,139.2951,139.5055,106859.0
2020-12-11 09:45:00,159.11,159.14,159.04,159.1,152047.0,139.5143,139.5406,139.4529,139.5055,152047.0
2020-12-11 09:50:00,159.11,159.21,159.02,159.12,82060.0,139.5143,139.602,139.4354,139.5231,82060.0
2020-12-11 09:55:00,159.12,159.16,159.07,159.09,95496.0,139.5231,139.5581,139.4792,139.4968,95496.0
2020-12-11 10:00:00,159.09,159.1,158.89,158.94,149658.0,139.4968,139.5055,139.3214,139.3652,149658.0
2020-12-11 10:05:00,158.93,159.01,158.85,158.98,67410.0,139.3565,139.4266,139.2863,139.4003,67410.0
2020-12-11 10:10:00,158.99,159.06,158.96,159.04,77058.0,139.4091,139.4704,139.3828,139.4529,77058.0
2020-12-11 10:15:00,159.05,159.07,159.01,159.01,74871.0,139.4617,139.4792,139.4266,139.4266,74871.0
2020-12-11 10:20:00,159.01,159.04,158.91,158.93,118952.0,139.4266,139.4529,139.3389,139.3565,118952.0
2020-12-11 10:25:00,158.93,158.94,158.8,158.87,144475.0,139.3565,139.3652,139.2425,139.3038,144475.0
2020-12-11 10:30:00,158.87,158.91,158.77,158.85,108009.0,139.3038,139.3389,139.2162,139.2863,108009.0
2020-12-11 10:35:00,158.84,159.07,158.84,158.97,122590.0,139.2775,139.4792,139.2775,139.3915,122590.0
2020-12-11 10:40:00,158.97,159.1,158.93,159.07,295797.0,139.3915,139.5055,139.3565,139.4792,295797.0
2020-12-11 10:45:00,159.07,159.11,159.03,159.08,63266.0,139.4792,139.5143,139.4441,139.488,63266.0
2020-12-11 10:50:00,159.09,159.26,159.09,159.25,115336.0,139.4968,139.6458,139.4968,139.637,115336.0
2020-12-11 10:55:00,159.26,159.39,159.21,159.29,162104.0,139.6458,139.7598,139.602,139.6721,162104.0
2020-12-11 11:00:00,159.29,159.38,159.23,159.33,101831.0,139.6721,139.751,139.6195,139.7072,101831.0
2020-12-11 11:05:00,159.32,159.37,159.28,159.3,158970.0,139.6984,139.7423,139.6634,139.6809,158970.0
2020-12-11 11:10:00,159.31,159.31,159.17,159.17,59143.0,139.6897,139.6897,139.5669,139.5669,59143.0
2020-12-11 11:15:00,159.18,159.21,159.1,159.12,152542.0,139.5757,139.602,139.5055,139.5231,152542.0
2020-12-11 11:20:00,159.13,159.16,159.09,159.13,183959.0,139.5318,139.5581,139.4968,139.5318,183959.0
2020-12-11 11:25:00,159.13,159.19,159.12,159.18,42035.0,139.5318,139.5844,139.5231,139.5757,42035.0
2020-12-11 11:30:00,159.17,159.19,159.02,159.05,70278.0,139.5669,139.5844,139.4354,139.4617,70278.0
2020-12-11 11:35:00,159.05,159.12,159.04,159.07,45720.0,139.4617,139.5231,139.4529,139.4792,45720.0
2020-12-11 11:40:00,159.06,159.19,159.04,159.17,34032.0,139.4704,139.5844,139.4529,139.5669,34032.0
2020-12-11 11:45:00,159.17,159.25,159.14,159.15,64741.0,139.5669,139.637,139.5406,139.5494,64741.0
2020-12-11 11:50:00,159.14,159.18,159.06,159.1,42336.0,139.5406,139.5757,139.4704,139.5055,42336.0
2020-12-11 11:55:00,159.1,159.18,159.1,159.12,35356.0,139.5055,139.5757,139.5055,139.5231,35356.0
2020-12-11 12:00:00,159.11,159.2,159.11,159.19,44556.0,139.5143,139.5932,139.5143,139.5844,44556.0
2020-12-11 12:05:00,159.18,159.21,159.13,159.16,67615.0,139.5757,139.602,139.5318,139.5581,67615.0
2020-12-11 12:10:00,159.17,159.17,159.11,159.13,40967.0,139.5669,139.5669,139.5143,139.5318,40967.0
2020-12-11 12:15:00,159.13,159.14,158.92,158.93,178018.0,139.5318,139.5406,139.3477,139.3565,178018.0
2020-12-11 12:20:00,158.92,159.0,158.91,158.93,37610.0,139.3477,139.4178,139.3389,139.3565,37610.0
2020-12-11 12:25:00,158.91,158.94,158.88,158.89,27379.0,139.3389,139.3652,139.3126,139.3214,27379.0
2020-12-11 12:30:00,158.9,158.99,158.87,158.97,35308.0,139.3302,139.4091,139.3038,139.3915,35308.0
2020-12-11 12:35:00,158.97,158.99,158.86,158.91,194375.0,139.3915,139.4091,139.2951,139.3389,194375.0
2020-12-11 12:40:00,158.91,158.93,158.84,158.89,63209.0,139.3389,139.3565,139.2775,139.3214,63209.0
2020-12-11 12:45:00,158.89,158.9,158.73,158.74,78145.0,139.3214,139.3302,139.1811,139.1899,78145.0
2020-12-11 12:50:00,158.74,158.78,158.69,158.74,47611.0,139.1899,139.2249,139.146,139.1899,47611.0
2020-12-11 12:55:00,158.75,158.75,158.59,158.6,48606.0,139.1986,139.1986,139.0583,139.0671,48606.0
2020-12-11 13:00:00,158.61,158.69,158.42,158.5,178151.0,139.0759,139.146,138.9093,138.9794,178151.0
2020-12-11 13:05:00,158.51,158.65,158.48,158.6,143359.0,138.9882,139.1109,138.9619,139.0671,143359.0
2020-12-11 13:10:00,158.61,158.62,158.54,158.54,41267.0,139.0759,139.0846,139.0145,139.0145,41267.0
2020-12-11 13:15:00,158.54,158.58,158.48,158.57,115483.0,139.0145,139.0496,138.9619,139.0408,115483.0
2020-12-11 13:20:00,158.57,158.62,158.53,158.57,77925.0,139.0408,139.0846,139.0057,139.0408,77925.0
2020-12-11 13:25:00,158.56,158.6,158.54,158.55,45915.0,139.032,139.0671,139.0145,139.0233,45915.0
2020-12-11 13:30:00,158.55,158.61,158.54,158.57,35110.0,139.0233,139.0759,139.0145,139.0408,35110.0
2020-12-11 13:35:00,158.57,158.66,158.54,158.66,58733.0,139.0408,139.1197,139.0145,139.1197,58733.0
2020-12-11 13:40:00,158.65,158.65,158.58,158.65,23302.0,139.1109,139.1109,139.0496,139.1109,23302.0
2020-12-11 13:45:00,158.65,158.73,158.62,158.64,71823.0,139.1109,139.1811,139.0846,139.1022,71823.0
2020-12-11 13:50:00,158.64,158.67,158.59,158.61,86455.0,139.1022,139.1285,139.0583,139.0759,86455.0
2020-12-11 13:55:00,158.61,158.62,158.54,158.57,160694.0,139.0759,139.0846,139.0145,139.0408,160694.0
2020-12-11 14:00:00,158.58,158.59,158.49,158.51,48727.0,139.0496,139.0583,138.9706,138.9882,48727.0
2020-12-11 14:05:00,158.52,158.56,158.49,158.52,62345.0,138.997,139.032,138.9706,138.997,62345.0
2020-12-11 14:10:00,158.52,158.61,158.5,158.6,70316.0,138.997,139.0759,138.9794,139.0671,70316.0
2020-12-11 14:15:00,158.61,158.64,158.58,158.59,11096.0,139.0759,139.1022,139.0496,139.0583,11096.0
2020-12-11 14:20:00,158.6,158.6,158.52,158.52,40767.0,139.0671,139.0671,138.997,138.997,40767.0
2020-12-11 14:25:00,158.53,158.6,158.52,158.54,22557.0,139.0057,139.0671,138.997,139.0145,22557.0
2020-12-11 14:30:00,158.55,158.65,158.5,158.61,36292.0,139.0233,139.1109,138.9794,139.0759,36292.0
2020-12-11 14:35:00,158.62,158.66,158.56,158.57,19328.0,139.0846,139.1197,139.032,139.0408,19328.0
2020-12-11 14:40:00,158.56,158.57,158.34,158.39,132792.0,139.032,139.0408,138.8391,138.883,132792.0
2020-12-11 14:45:00,158.39,158.46,158.36,158.45,28949.0,138.883,138.9443,138.8567,138.9356,28949.0
2020-12-11 14:50:00,158.46,158.51,158.42,158.43,19126.0,138.9443,138.9882,138.9093,138.918,19126.0
2020-12-11 14:55:00,158.44,158.61,158.32,158.6,78426.0,138.9268,139.0759,138.8216,139.0671,78426.0
2020-12-11 15:00:00,158.59,158.69,158.54,158.66,106607.0,139.0583,139.146,139.0145,139.1197,106607.0
2020-12-11 15:05:00,158.65,158.68,158.63,158.65,19351.0,139.1109,139.1372,139.0934,139.1109,19351.0
2020-12-11 15:10:00,158.65,158.68,158.61,158.65,273918.0,139.1109,139.1372,139.0759,139.1109,273918.0
2020-12-11 15:15:00,158.66,158.66,158.6,158.62,72422.0,139.1197,139.1197,139.0671,139.0846,72422.0
2020-12-11 15:20:00,158.63,158.63,158.58,158.62,26027.0,139.0934,139.0934,139.0496,139.0846,26027.0
2020-12-11 15:25:00,158.61,158.61,158.54,158.57,67058.0,139.0759,139.0759,139.0145,139.0408,67058.0
2020-12-11 15:30:00,158.56,158.61,158.55,158.61,50696.0,139.032,139.0759,139.0233,139.0759,50696.0
2020-12-11 15:35:00,158.61,158.67,158.6,158.66,107304.0,139.0759,139.1285,139.0671,139.1197,107304.0
2020-12-11 15:40:00,158.66,158.7,158.62,158.65,106858.0,139.1197,139.1548,139.0846,139.1109,106858.0
2020-12-11 15:45:00,158.66,158.73,158.65,158.72,39131.0,139.1197,139.1811,139.1109,139.1723,39131.0
2020-12-11 15:50:00,158.72,158.78,158.71,158.74,104008.0,139.1723,139.2249,139.1636,139.1899,104008.0
2020-12-11 15:55:00,158.75,158.82,158.72,158.76,375137.0,139.1986,139.26,139.1723,139.2074,375137.0
2020-12-14 09:30:00,157.49,157.5,157.39,157.42,146353.0,138.0938,138.1026,138.0061,138.0324,146353.0
2020-12-14 09:35:00,157.4,157.43,157.11,157.11,251175.0,138.0149,138.0412,137.7606,137.7606,251175.0
2020-12-14 09:40:00,157.12,157.25,157.11,157.23,222310.0,137.7694,137.8834,137.7606,137.8658,222310.0
2020-12-14 09:45:00,157.24,157.36,157.23,157.27,491309.0,137.8746,137.9798,137.8658,137.9009,491309.0
2020-12-14 09:50:00,157.29,157.46,157.29,157.45,53122.0,137.9184,138.0675,137.9184,138.0587,53122.0
2020-12-14 09:55:00,157.45,157.62,157.43,157.57,122735.0,138.0587,138.2078,138.0412,138.164,122735.0
2020-12-14 10:00:00,157.56,157.64,157.51,157.51,109537.0,138.1552,138.2253,138.1113,138.1113,109537.0
2020-12-14 10:05:00,157.51,157.57,157.45,157.51,38774.0,138.1113,138.164,138.0587,138.1113,38774.0
2020-12-14 10:10:00,157.51,157.56,157.4,157.42,130127.0,138.1113,138.1552,138.0149,138.0324,130127.0
2020-12-14 10:15:00,157.41,157.46,157.39,157.43,68049.0,138.0237,138.0675,138.0061,138.0412,68049.0
2020-12-14 10:20:00,157.43,157.48,157.26,157.3,89867.0,138.0412,138.085,137.8921,137.9272,89867.0
2020-12-14 10:25:00,157.31,157.41,157.25,157.35,205087.0,137.936,138.0237,137.8834,137.971,205087.0
2020-12-14 10:30:00,157.35,157.56,157.24,157.55,270797.0,137.971,138.1552,137.8746,138.1464,270797.0
2020-12-14 10:35:00,157.56,157.72,157.55,157.69,122873.0,138.1552,138.2955,138.1464,138.2692,122873.0
2020-12-14 10:40:00,157.69,157.96,157.68,157.93,208925.0,138.2692,138.5059,138.2604,138.4796,208925.0
2020-12-14 10:45:00,157.92,158.15,157.87,158.09,199125.0,138.4708,138.6725,138.427,138.6199,199125.0
2020-12-14 10:50:00,158.09,158.25,158.07,158.13,177740.0,138.6199,138.7602,138.6024,138.655,177740.0
2020-12-14 10:55:00,158.13,158.27,158.1,158.11,301817.0,138.655,138.7777,138.6287,138.6374,301817.0
2020-12-14 11:00:00,158.1,158.29,158.08,158.17,215973.0,138.6287,138.7953,138.6111,138.6901,215973.0
2020-12-14 11:05:00,158.17,158.25,158.07,158.25,38939.0,138.6901,138.7602,138.6024,138.7602,38939.0
2020-12-14 11:10:00,158.28,158.43,158.19,158.34,234473.0,138.7865,138.918,138.7076,138.8391,234473.0
2020-12-14 11:15:00,158.31,158.35,158.2,158.21,117938.0,138.8128,138.8479,138.7164,138.7251,117938.0
2020-12-14 11:20:00,158.22,158.32,158.18,158.28,53788.0,138.7339,138.8216,138.6988,138.7865,53788.0
2020-12-14 11:25:00,158.28,158.33,158.23,158.28,48086.0,138.7865,138.8304,138.7427,138.7865,48086.0
2020-12-14 11:30:00,158.29,158.42,158.28,158.42,32516.0,138.7953,138.9093,138.7865,138.9093,32516.0
2020-12-14 11:35:00,158.42,158.46,158.36,158.4,82168.0,138.9093,138.9443,138.8567,138.8917,82168.0
2020-12-14 11:40:00,158.4,158.48,158.36,158.38,78805.0,138.8917,138.9619,138.8567,138.8742,78805.0
2020-12-14 11:45:00,158.38,158.42,158.3,158.33,58984.0,138.8742,138.9093,138.804,138.8304,58984.0
2020-12-14 11:50:00,158.33,158.37,158.29,158.31,40234.0,138.8304,138.8654,138.7953,138.8128,40234.0
2020-12-14 11:55:00,158.3,158.38,158.29,158.35,33385.0,138.804,138.8742,138.7953,138.8479,33385.0
2020-12-14 12:00:00,158.35,158.38,158.32,158.33,26279.0,138.8479,138.8742,138.8216,138.8304,26279.0
2020-12-14 12:05:00,158.33,158.4,158.3,158.37,14309.0,138.8304,138.8917,138.804,138.8654,14309.0
2020-12-14 12:10:00,158.37,158.39,158.25,158.25,28583.0,138.8654,138.883,138.7602,138.7602,28583.0
2020-12-14 12:15:00,158.25,158.32,158.21,158.29,50204.0,138.7602,138.8216,138.7251,138.7953,50204.0
2020-12-14 12:20:00,158.29,158.29,158.26,158.26,7165.0,138.7953,138.7953,138.769,138.769,7165.0
2020-12-14 12:25:00,158.26,158.26,158.17,158.21,17169.0,138.769,138.769,138.6901,138.7251,17169.0
2020-12-14 12:30:00,158.21,158.26,158.17,158.19,37553.0,138.7251,138.769,138.6901,138.7076,37553.0
2020-12-14 12:35:00,158.19,158.3,158.18,158.28,32837.0,138.7076,138.804,138.6988,138.7865,32837.0
2020-12-14 12:40:00,158.29,158.37,158.26,158.34,23672.0,138.7953,138.8654,138.769,138.8391,23672.0
2020-12-14 12:45:00,158.33,158.4,158.32,158.37,42427.0,138.8304,138.8917,138.8216,138.8654,42427.0
2020-12-14 12:50:00,158.36,158.36,158.3,158.34,16971.0,138.8567,138.8567,138.804,138.8391,16971.0
2020-12-14 12:55:00,158.35,158.38,158.33,158.36,21986.0,138.8479,138.8742,138.8304,138.8567,21986.0
2020-12-14 13:00:00,158.36,158.36,158.22,158.33,46164.0,138.8567,138.8567,138.7339,138.8304,46164.0
2020-12-14 13:05:00,158.33,158.38,158.29,158.31,28166.0,138.8304,138.8742,138.7953,138.8128,28166.0
2020-12-14 13:10:00,158.3,158.33,158.26,158.32,12392.0,138.804,138.8304,138.769,138.8216,12392.0
2020-12-14 13:15:00,158.32,158.32,158.25,158.31,38635.0,138.8216,138.8216,138.7602,138.8128,38635.0
2020-12-14 13:20:00,158.31,158.45,158.31,158.43,56327.0,138.8128,138.9356,138.8128,138.918,56327.0
2020-12-14 13:25:00,158.45,158.47,158.4,158.42,32678.0,138.9356,138.9531,138.8917,138.9093,32678.0
2020-12-14 13:30:00,158.4,158.41,158.33,158.35,32809.0,138.8917,138.9005,138.8304,138.8479,32809.0
2020-12-14 13:35:00,158.33,158.38,158.28,158.36,17209.0,138.8304,138.8742,138.7865,138.8567,17209.0
2020-12-14 13:40:00,158.35,158.36,158.29,158.31,13155.0,138.8479,138.8567,138.7953,138.8128,13155.0
2020-12-14 13:45:00,158.31,158.34,158.27,158.29,32971.0,138.8128,138.8391,138.7777,138.7953,32971.0
2020-12-14 13:50:00,158.29,158.31,158.18,158.28,54912.0,138.7953,138.8128,138.6988,138.7865,54912.0
2020-12-14 13:55:00,158.27,158.31,158.23,158.27,26064.0,138.7777,138.8128,138.7427,138.7777,26064.0
2020-12-14 14:00:00,158.27,158.29,158.22,158.27,62284.0,138.7777,138.7953,138.7339,138.7777,62284.0
2020-12-14 14:05:00,158.27,158.27,158.21,158.26,20670.0,138.7777,138.7777,138.7251,138.769,20670.0
2020-12-14 14:10:00,158.26,158.33,158.26,158.31,16712.0,138.769,138.8304,138.769,138.8128,16712.0
2020-12-14 14:15:00,158.31,158.38,158.31,158.33,13522.0,138.8128,138.8742,138.8128,138.8304,13522.0
2020-12-14 14:20:00,158.33,158.4,158.31,158.31,20899.0,138.8304,138.8917,138.8128,138.8128,20899.0
2020-12-14 14:25:00,158.32,158.5,158.32,158.49,47021.0,138.8216,138.9794,138.8216,138.9706,47021.0
2020-12-14 14:30:00,158.48,158.68,158.48,158.64,124625.0,138.9619,139.1372,138.9619,139.1022,124625.0
2020-12-14 14:35:00,158.62,158.68,158.58,158.62,126516.0,139.0846,139.1372,139.0496,139.0846,126516.0
2020-12-14 14:40:00,158.61,158.63,158.55,158.59,93322.0,139.0759,139.0934,139.0233,139.0583,93322.0
2020-12-14 14:45:00,158.59,158.68,158.59,158.62,54272.0,139.0583,139.1372,139.0583,139.0846,54272.0
2020-12-14 14:50:00,158.61,158.69,158.59,158.59,40102.0,139.0759,139.146,139.0583,139.0583,40102.0
2020-12-14 14:55:00,158.58,158.59,158.44,158.53,134143.0,139.0496,139.0583,138.9268,139.0057,134143.0
2020-12-14 15:00:00,158.51,158.53,158.44,158.45,35057.0,138.9882,139.0057,138.9268,138.9356,35057.0
2020-12-14 15:05:00,158.45,158.5,158.45,158.48,18230.0,138.9356,138.9794,138.9356,138.9619,18230.0
2020-12-14 15:10:00,158.46,158.47,158.44,158.47,40979.0,138.9443,138.9531,138.9268,138.9531,40979.0
2020-12-14 15:15:00,158.48,158.49,158.43,158.44,12533.0,138.9619,138.9706,138.918,138.9268,12533.0
2020-12-14 15:20:00,158.44,158.45,158.4,158.43,16704.0,138.9268,138.9356,138.8917,138.918,16704.0
2020-12-14 15:25:00,158.43,158.43,158.38,158.41,72488.0,138.918,138.918,138.8742,138.9005,72488.0
2020-12-14 15:30:00,158.4,158.46,158.37,158.44,101428.0,138.8917,138.9443,138.8654,138.9268,101428.0
2020-12-14 15:35:00,158.45,158.49,158.4,158.42,35239.0,138.9356,138.9706,138.8917,138.9093,35239.0
2020-12-14 15:40:00,158.42,158.45,158.34,158.38,76871.0,138.9093,138.9356,138.8391,138.8742,76871.0
2020-12-14 15:45:00,158.38,158.41,158.29,158.3,32499.0,138.8742,138.9005,138.7953,138.804,32499.0
2020-12-14 15:50:00,158.3,158.39,158.28,158.31,114791.0,138.804,138.883,138.7865,138.8128,114791.0
2020-12-14 15:55:00,158.31,158.36,158.26,158.32,216786.0,138.8128,138.8567,138.769,138.8216,216786.0
2020-12-15 09:30:00,157.78,157.91,157.72,157.87,147123.0,138.3481,138.4621,138.2955,138.427,147123.0
2020-12-15 09:35:00,157.87,157.9,157.68,157.9,160007.0,138.427,138.4533,138.2604,138.4533,160007.0
2020-12-15 09:40:00,157.89,157.99,157.87,157.97,77671.0,138.4445,138.5322,138.427,138.5147,77671.0
2020-12-15 09:45:00,157.98,158.03,157.9,157.91,50700.0,138.5235,138.5673,138.4533,138.4621,50700.0
2020-12-15 09:50:00,157.91,157.93,157.81,157.9,64690.0,138.4621,138.4796,138.3744,138.4533,64690.0
2020-12-15 09:55:00,157.9,158.11,157.82,158.06,77045.0,138.4533,138.6374,138.3832,138.5936,77045.0
2020-12-15 10:00:00,158.04,158.1,157.96,158.05,102774.0,138.5761,138.6287,138.5059,138.5848,102774.0
2020-12-15 10:05:00,158.05,158.09,157.99,158.06,75738.0,138.5848,138.6199,138.5322,138.5936,75738.0
2020-12-15 10:10:00,158.06,158.16,158.02,158.14,114652.0,138.5936,138.6813,138.5585,138.6638,114652.0
2020-12-15 10:15:00,158.13,158.15,158.02,158.03,51334.0,138.655,138.6725,138.5585,138.5673,51334.0
2020-12-15 10:20:00,158.03,158.16,158.03,158.13,25189.0,138.5673,138.6813,138.5673,138.655,25189.0
2020-12-15 10:25:00,158.11,158.23,158.11,158.22,33265.0,138.6374,138.7427,138.6374,138.7339,33265.0
2020-12-15 10:30:00,158.2,158.23,158.12,158.14,64641.0,138.7164,138.7427,138.6462,138.6638,64641.0
2020-12-15 10:35:00,158.13,158.18,158.11,158.17,26507.0,138.655,138.6988,138.6374,138.6901,26507.0
2020-12-15 10:40:00,158.17,158.25,158.14,158.23,39065.0,138.6901,138.7602,138.6638,138.7427,39065.0
2020-12-15 10:45:00,158.23,158.23,158.1,158.13,26117.0,138.7427,138.7427,138.6287,138.655,26117.0
2020-12-15 10:50:00,158.11,158.24,158.1,158.19,52656.0,138.6374,138.7514,138.6287,138.7076,52656.0
2020-12-15 10:55:00,158.19,158.3,158.19,158.22,85462.0,138.7076,138.804,138.7076,138.7339,85462.0
2020-12-15 11:00:00,158.23,158.34,158.2,158.27,44787.0,138.7427,138.8391,138.7164,138.7777,44787.0
2020-12-15 11:05:00,158.28,158.32,158.07,158.1,112905.0,138.7865,138.8216,138.6024,138.6287,112905.0
2020-12-15 11:10:00,158.07,158.22,158.05,158.16,52013.0,138.6024,138.7339,138.5848,138.6813,52013.0
2020-12-15 11:15:00,158.16,158.18,158.07,158.1,104483.0,138.6813,138.6988,138.6024,138.6287,104483.0
2020-12-15 11:20:00,158.1,158.17,157.93,158.05,324033.0,138.6287,138.6901,138.4796,138.5848,324033.0
2020-12-15 11:25:00,158.05,158.17,158.03,158.16,46618.0,138.5848,138.6901,138.5673,138.6813,46618.0
2020-12-15 11:30:00,158.17,158.28,158.16,158.28,71796.0,138.6901,138.7865,138.6813,138.7865,71796.0
2020-12-15 11:35:00,158.28,158.39,158.26,158.36,147749.0,138.7865,138.883,138.769,138.8567,147749.0
2020-12-15 11:40:00,158.38,158.38,158.27,158.33,68947.0,138.8742,138.8742,138.7777,138.8304,68947.0
2020-12-15 11:45:00,158.33,158.34,158.15,158.15,76512.0,138.8304,138.8391,138.6725,138.6725,76512.0
2020-12-15 11:50:00,158.17,158.26,158.14,158.24,180401.0,138.6901,138.769,138.6638,138.7514,180401.0
2020-12-15 11:55:00,158.24,158.28,158.18,158.19,87639.0,138.7514,138.7865,138.6988,138.7076,87639.0
2020-12-15 12:00:00,158.19,158.19,158.07,158.09,26202.0,138.7076,138.7076,138.6024,138.6199,26202.0
2020-12-15 12:05:00,158.09,158.09,157.99,158.07,70190.0,138.6199,138.6199,138.5322,138.6024,70190.0
2020-12-15 12:10:00,158.06,158.09,157.98,157.99,18594.0,138.5936,138.6199,138.5235,138.5322,18594.0
2020-12-15 12:15:00,157.98,158.02,157.93,157.98,61844.0,138.5235,138.5585,138.4796,138.5235,61844.0
2020-12-15 12:20:00,157.98,157.98,157.92,157.93,58808.0,138.5235,138.5235,138.4708,138.4796,58808.0
2020-12-15 12:25:00,157.93,157.98,157.92,157.95,71549.0,138.4796,138.5235,138.4708,138.4972,71549.0
2020-12-15 12:30:00,157.95,158.06,157.95,158.05,33388.0,138.4972,138.5936,138.4972,138.5848,33388.0
2020-12-15 12:35:00,158.06,158.08,158.01,158.05,59451.0,138.5936,138.6111,138.5498,138.5848,59451.0
2020-12-15 12:40:00,158.04,158.15,158.04,158.1,26786.0,138.5761,138.6725,138.5761,138.6287,26786.0
2020-12-15 12:45:00,158.08,158.1,158.05,158.06,17924.0,138.6111,138.6287,138.5848,138.5936,17924.0
2020-12-15 12:50:00,158.05,158.06,157.96,157.97,36705.0,138.5848,138.5936,138.5059,138.5147,36705.0
2020-12-15 12:55:00,157.98,158.03,157.97,157.98,9671.0,138.5235,138.5673,138.5147,138.5235,9671.0
2020-12-15 13:00:00,157.97,157.97,157.9,157.9,18023.0,138.5147,138.5147,138.4533,138.4533,18023.0
2020-12-15 13:05:00,157.9,157.91,157.83,157.83,30952.0,138.4533,138.4621,138.3919,138.3919,30952.0
2020-12-15 13:10:00,157.83,157.84,157.73,157.74,156124.0,138.3919,138.4007,138.3042,138.313,156124.0
2020-12-15 13:15:00,157.74,157.79,157.71,157.77,62569.0,138.313,138.3569,138.2867,138.3393,62569.0
2020-12-15 13:20:00,157.76,157.82,157.73,157.81,13448.0,138.3306,138.3832,138.3042,138.3744,13448.0
2020-12-15 13:25:00,157.81,157.82,157.72,157.77,25798.0,138.3744,138.3832,138.2955,138.3393,25798.0
2020-12-15 13:30:00,157.76,157.76,157.66,157.69,52793.0,138.3306,138.3306,138.2429,138.2692,52793.0
2020-12-15 13:35:00,157.7,157.7,157.63,157.64,58252.0,138.2779,138.2779,138.2166,138.2253,58252.0
2020-12-15 13:40:00,157.64,157.71,157.62,157.65,67560.0,138.2253,138.2867,138.2078,138.2341,67560.0
2020-12-15 13:45:00,157.64,157.64,157.52,157.55,82925.0,138.2253,138.2253,138.1201,138.1464,82925.0
2020-12-15 13:50:00,157.57,157.64,157.53,157.62,21216.0,138.164,138.2253,138.1289,138.2078,21216.0
2020-12-15 13:55:00,157.62,157.64,157.56,157.64,53633.0,138.2078,138.2253,138.1552,138.2253,53633.0
2020-12-15 14:00:00,157.64,157.75,157.63,157.72,27046.0,138.2253,138.3218,138.2166,138.2955,27046.0
2020-12-15 14:05:00,157.7,157.71,157.62,157.62,18008.0,138.2779,138.2867,138.2078,138.2078,18008.0
2020-12-15 14:10:00,157.61,157.61,157.52,157.52,38052.0,138.199,138.199,138.1201,138.1201,38052.0
2020-12-15 14:15:00,157.5,157.52,157.44,157.51,52959.0,138.1026,138.1201,138.05,138.1113,52959.0
2020-12-15 14:20:00,157.51,157.55,157.45,157.46,41056.0,138.1113,138.1464,138.0587,138.0675,41056.0
2020-12-15 14:25:00,157.45,157.46,157.41,157.42,53008.0,138.0587,138.0675,138.0237,138.0324,53008.0
2020-12-15 14:30:00,157.45,157.5,157.44,157.44,92050.0,138.0587,138.1026,138.05,138.05,92050.0
2020-12-15 14:35:00,157.45,157.48,157.44,157.45,68035.0,138.0587,138.085,138.05,138.0587,68035.0
2020-12-15 14:40:00,157.45,157.49,157.32,157.37,145621.0,138.0587,138.0938,137.9447,137.9886,145621.0
2020-12-15 14:45:00,157.37,157.4,157.31,157.36,69203.0,137.9886,138.0149,137.936,137.9798,69203.0
2020-12-15 14:50:00,157.38,157.49,157.34,157.45,38568.0,137.9974,138.0938,137.9623,138.0587,38568.0
2020-12-15 14:55:00,157.45,157.49,157.41,157.48,63589.0,138.0587,138.0938,138.0237,138.085,63589.0
2020-12-15 15:00:00,157.47,157.64,157.47,157.63,41771.0,138.0763,138.2253,138.0763,138.2166,41771.0
2020-12-15 15:05:00,157.63,157.64,157.56,157.59,61685.0,138.2166,138.2253,138.1552,138.1815,61685.0
2020-12-15 15:10:00,157.59,157.63,157.58,157.63,21414.0,138.1815,138.2166,138.1727,138.2166,21414.0
2020-12-15 15:15:00,157.62,157.79,157.61,157.78,35162.0,138.2078,138.3569,138.199,138.3481,35162.0
2020-12-15 15:20:00,157.77,157.78,157.72,157.75,33073.0,138.3393,138.3481,138.2955,138.3218,33073.0
2020-12-15 15:25:00,157.74,157.76,157.7,157.74,28939.0,138.313,138.3306,138.2779,138.313,28939.0
2020-12-15 15:30:00,157.73,157.8,157.73,157.77,51632.0,138.3042,138.3656,138.3042,138.3393,51632.0
2020-12-15 15:35:00,157.77,157.78,157.72,157.72,31738.0,138.3393,138.3481,138.2955,138.2955,31738.0
2020-12-15 15:40:00,157.72,157.77,157.67,157.69,59626.0,138.2955,138.3393,138.2516,138.2692,59626.0
2020-12-15 15:45:00,157.69,157.71,157.64,157.68,69781.0,138.2692,138.2867,138.2253,138.2604,69781.0
2020-12-15 15:50:00,157.69,157.74,157.66,157.73,120543.0,138.2692,138.313,138.2429,138.3042,120543.0
2020-12-15 15:55:00,157.74,157.83,157.73,157.8,242785.0,138.313,138.3919,138.3042,138.3656,242785.0
2020-12-16 09:30:00,156.58,156.58,156.45,156.49,167486.0,137.2959,137.2959,137.1819,137.217,167486.0
2020-12-16 09:35:00,156.49,156.76,156.49,156.75,97267.0,137.217,137.4537,137.217,137.4449,97267.0
2020-12-16 09:40:00,156.74,157.13,156.74,157.02,273335.0,137.4362,137.7781,137.4362,137.6817,273335.0
2020-12-16 09:45:00,157.01,157.03,156.83,157.02,173082.0,137.6729,137.6905,137.5151,137.6817,173082.0
2020-12-16 09:50:00,157.03,157.23,156.93,157.14,115309.0,137.6905,137.8658,137.6028,137.7869,115309.0
2020-12-16 09:55:00,157.14,157.16,157.03,157.04,78629.0,137.7869,137.8044,137.6905,137.6992,78629.0
2020-12-16 10:00:00,157.03,157.17,156.92,157.14,101897.0,137.6905,137.8132,137.594,137.7869,101897.0
2020-12-16 10:05:00,157.12,157.13,156.85,156.94,125253.0,137.7694,137.7781,137.5326,137.6115,125253.0
2020-12-16 10:10:00,156.92,157.08,156.86,157.07,113250.0,137.594,137.7343,137.5414,137.7255,113250.0
2020-12-16 10:15:00,157.06,157.46,157.06,157.45,124948.0,137.7168,138.0675,137.7168,138.0587,124948.0
2020-12-16 10:20:00,157.46,157.48,157.33,157.35,47304.0,138.0675,138.085,137.9535,137.971,47304.0
2020-12-16 10:25:00,157.34,157.42,157.27,157.31,135541.0,137.9623,138.0324,137.9009,137.936,135541.0
2020-12-16 10:30:00,157.31,157.43,157.31,157.43,83704.0,137.936,138.0412,137.936,138.0412,83704.0
2020-12-16 10:35:00,157.43,157.49,157.36,157.38,64910.0,138.0412,138.0938,137.9798,137.9974,64910.0
2020-12-16 10:40:00,157.4,157.44,157.33,157.34,98888.0,138.0149,138.05,137.9535,137.9623,98888.0
2020-12-16 10:45:00,157.34,157.44,157.33,157.4,71024.0,137.9623,138.05,137.9535,138.0149,71024.0
2020-12-16 10:50:00,157.4,157.49,157.39,157.48,132426.0,138.0149,138.0938,138.0061,138.085,132426.0
2020-12-16 10:55:00,157.47,157.64,157.43,157.62,220027.0,138.0763,138.2253,138.0412,138.2078,220027.0
2020-12-16 11:00:00,157.63,157.67,157.59,157.62,194486.0,138.2166,138.2516,138.1815,138.2078,194486.0
2020-12-16 11:05:00,157.61,157.62,157.5,157.56,164965.0,138.199,138.2078,138.1026,138.1552,164965.0
2020-12-16 11:10:00,157.59,157.62,157.54,157.57,117529.0,138.1815,138.2078,138.1376,138.164,117529.0
2020-12-16 11:15:00,157.58,157.6,157.48,157.5,99440.0,138.1727,138.1903,138.085,138.1026,99440.0
2020-12-16 11:20:00,157.5,157.59,157.44,157.45,31784.0,138.1026,138.1815,138.05,138.0587,31784.0
2020-12-16 11:25:00,157.44,157.49,157.44,157.47,40286.0,138.05,138.0938,138.05,138.0763,40286.0
2020-12-16 11:30:00,157.48,157.56,157.45,157.46,36751.0,138.085,138.1552,138.0587,138.0675,36751.0
2020-12-16 11:35:00,157.47,157.52,157.42,157.48,16001.0,138.0763,138.1201,138.0324,138.085,16001.0
2020-12-16 11:40:00,157.48,157.5,157.45,157.46,18494.0,138.085,138.1026,138.0587,138.0675,18494.0
2020-12-16 11:45:00,157.46,157.47,157.38,157.38,25322.0,138.0675,138.0763,137.9974,137.9974,25322.0
2020-12-16 11:50:00,157.4,157.49,157.39,157.46,32566.0,138.0149,138.0938,138.0061,138.0675,32566.0
2020-12-16 11:55:00,157.46,157.49,157.45,157.45,11812.0,138.0675,138.0938,138.0587,138.0587,11812.0
2020-12-16 12:00:00,157.45,157.46,157.4,157.46,17830.0,138.0587,138.0675,138.0149,138.0675,17830.0
2020-12-16 12:05:00,157.47,157.47,157.35,157.37,25856.0,138.0763,138.0763,137.971,137.9886,25856.0
2020-12-16 12:10:00,157.36,157.43,157.35,157.4,25693.0,137.9798,138.0412,137.971,138.0149,25693.0
2020-12-16 12:15:00,157.39,157.4,157.37,157.4,12768.0,138.0061,138.0149,137.9886,138.0149,12768.0
2020-12-16 12:20:00,157.4,157.4,157.32,157.33,43514.0,138.0149,138.0149,137.9447,137.9535,43514.0
2020-12-16 12:25:00,157.33,157.37,157.29,157.34,64841.0,137.9535,137.9886,137.9184,137.9623,64841.0
2020-12-16 12:30:00,157.34,157.43,157.33,157.42,21610.0,137.9623,138.0412,137.9535,138.0324,21610.0
2020-12-16 12:35:00,157.42,157.43,157.35,157.42,72140.0,138.0324,138.0412,137.971,138.0324,72140.0
2020-12-16 12:40:00,157.42,157.48,157.42,157.47,25321.0,138.0324,138.085,138.0324,138.0763,25321.0
2020-12-16 12:45:00,157.47,157.49,157.41,157.47,46650.0,138.0763,138.0938,138.0237,138.0763,46650.0
2020-12-16 12:50:00,157.47,157.49,157.45,157.45,29242.0,138.0763,138.0938,138.0587,138.0587,29242.0
2020-12-16 12:55:00,157.45,157.5,157.45,157.5,24306.0,138.0587,138.1026,138.0587,138.1026,24306.0
2020-12-16 13:00:00,157.51,157.52,157.46,157.5,19711.0,138.1113,138.1201,138.0675,138.1026,19711.0
2020-12-16 13:05:00,157.5,157.55,157.5,157.54,31589.0,138.1026,138.1464,138.1026,138.1376,31589.0
2020-12-16 13:10:00,157.55,157.63,157.54,157.62,30659.0,138.1464,138.2166,138.1376,138.2078,30659.0
2020-12-16 13:15:00,157.62,157.68,157.59,157.59,28772.0,138.2078,138.2604,138.1815,138.1815,28772.0
2020-12-16 13:20:00,157.58,157.62,157.55,157.56,31697.0,138.1727,138.2078,138.1464,138.1552,31697.0
2020-12-16 13:25:00,157.57,157.59,157.53,157.54,47055.0,138.164,138.1815,138.1289,138.1376,47055.0
2020-12-16 13:30:00,157.53,157.58,157.52,157.56,35345.0,138.1289,138.1727,138.1201,138.1552,35345.0
2020-12-16 13:35:00,157.56,157.6,157.55,157.56,46657.0,138.1552,138.1903,138.1464,138.1552,46657.0
2020-12-16 13:40:00,157.57,157.63,157.56,157.61,29385.0,138.164,138.2166,138.1552,138.199,29385.0
2020-12-16 13:45:00,157.6,157.61,157.57,157.6,15059.0,138.1903,138.199,138.164,138.1903,15059.0
2020-12-16 13:50:00,157.6,157.68,157.56,157.66,25795.0,138.1903,138.2604,138.1552,138.2429,25795.0
2020-12-16 13:55:00,157.66,157.75,157.64,157.67,191778.0,138.2429,138.3218,138.2253,138.2516,191778.0
2020-12-16 14:00:00,157.7,157.76,156.39,156.59,846276.0,138.2779,138.3306,137.1293,137.3046,846276.0
2020-12-16 14:05:00,156.59,156.98,156.53,156.97,427830.0,137.3046,137.6466,137.252,137.6378,427830.0
2020-12-16 14:10:00,156.97,156.97,156.65,156.7,258228.0,137.6378,137.6378,137.3573,137.4011,258228.0
2020-12-16 14:15:00,156.7,156.79,156.57,156.77,197648.0,137.4011,137.48,137.2871,137.4625,197648.0
2020-12-16 14:20:00,156.76,156.76,156.62,156.65,166514.0,137.4537,137.4537,137.331,137.3573,166514.0
2020-12-16 14:25:00,156.65,156.78,156.63,156.76,151278.0,137.3573,137.4712,137.3397,137.4537,151278.0
2020-12-16 14:30:00,156.75,157.11,156.7,157.03,163527.0,137.4449,137.7606,137.4011,137.6905,163527.0
2020-12-16 14:35:00,157.03,157.03,156.84,157.01,92482.0,137.6905,137.6905,137.5239,137.6729,92482.0
2020-12-16 14:40:00,157.0,157.09,156.91,157.06,77290.0,137.6642,137.7431,137.5852,137.7168,77290.0
2020-12-16 14:45:00,157.07,157.22,156.96,157.2,88898.0,137.7255,137.8571,137.6291,137.8395,88898.0
2020-12-16 14:50:00,157.13,157.19,157.07,157.17,69630.0,137.7781,137.8308,137.7255,137.8132,69630.0
2020-12-16 14:55:00,157.19,157.53,157.1,157.51,268565.0,137.8308,138.1289,137.7518,138.1113,268565.0
2020-12-16 15:00:00,157.49,157.87,157.48,157.85,245633.0,138.0938,138.427,138.085,138.4095,245633.0
2020-12-16 15:05:00,157.83,157.89,157.55,157.63,244090.0,138.3919,138.4445,138.1464,138.2166,244090.0
2020-12-16 15:10:00,157.61,157.63,157.49,157.51,45388.0,138.199,138.2166,138.0938,138.1113,45388.0
2020-12-16 15:15:00,157.52,157.57,157.45,157.57,59103.0,138.1201,138.164,138.0587,138.164,59103.0
2020-12-16 15:20:00,157.6,157.62,157.53,157.55,39483.0,138.1903,138.2078,138.1289,138.1464,39483.0
2020-12-16 15:25:00,157.55,157.61,157.52,157.55,127726.0,138.1464,138.199,138.1201,138.1464,127726.0
2020-12-16 15:30:00,157.53,157.54,157.33,157.47,136558.0,138.1289,138.1376,137.9535,138.0763,136558.0
2020-12-16 15:35:00,157.47,157.59,157.42,157.42,87874.0,138.0763,138.1815,138.0324,138.0324,87874.0
2020-12-16 15:40:00,157.4,157.47,157.4,157.44,56911.0,138.0149,138.0763,138.0149,138.05,56911.0
2020-12-16 15:45:00,157.43,157.43,157.31,157.33,101768.0,138.0412,138.0412,137.936,137.9535,101768.0
2020-12-16 15:50:00,157.33,157.45,157.31,157.4,290495.0,137.9535,138.0587,137.936,138.0149,290495.0
2020-12-16 15:55:00,157.4,157.42,157.34,157.42,294692.0,138.0149,138.0324,137.9623,138.0324,294692.0
2020-12-17 09:30:00,158.13,158.25,158.06,158.1,143062.0,138.7999,138.9053,138.7385,138.7736,143062.0
2020-12-17 09:35:00,158.1,158.17,158.07,158.07,63957.0,138.7736,138.8351,138.7473,138.7473,63957.0
2020-12-17 09:40:00,158.06,158.21,158.04,158.18,103595.0,138.7385,138.8702,138.7209,138.8438,103595.0
2020-12-17 09:45:00,158.18,158.22,158.15,158.17,158337.0,138.8438,138.8789,138.8175,138.8351,158337.0
2020-12-17 09:50:00,158.17,158.23,158.06,158.14,141254.0,138.8351,138.8877,138.7385,138.8087,141254.0
2020-12-17 09:55:00,158.14,158.16,158.08,158.13,50950.0,138.8087,138.8263,138.7561,138.7999,50950.0
2020-12-17 10:00:00,158.12,158.21,158.09,158.21,72880.0,138.7912,138.8702,138.7648,138.8702,72880.0
2020-12-17 10:05:00,158.21,158.27,158.15,158.26,64991.0,138.8702,138.9228,138.8175,138.914,64991.0
2020-12-17 10:10:00,158.27,158.3,158.22,158.27,160116.0,138.9228,138.9492,138.8789,138.9228,160116.0
2020-12-17 10:15:00,158.28,158.37,158.17,158.2,169421.0,138.9316,139.0106,138.8351,138.8614,169421.0
2020-12-17 10:20:00,158.2,158.42,158.2,158.41,215336.0,138.8614,139.0545,138.8614,139.0457,215336.0
2020-12-17 10:25:00,158.41,158.45,158.24,158.39,239180.0,139.0457,139.0808,138.8965,139.0282,239180.0
2020-12-17 10:30:00,158.4,158.46,158.11,158.14,287760.0,139.0369,139.0896,138.7824,138.8087,287760.0
2020-12-17 10:35:00,158.15,158.17,157.99,158.11,89701.0,138.8175,138.8351,138.6771,138.7824,89701.0
2020-12-17 10:40:00,158.09,158.21,158.09,158.18,54584.0,138.7648,138.8702,138.7648,138.8438,54584.0
2020-12-17 10:45:00,158.15,158.24,158.07,158.09,95123.0,138.8175,138.8965,138.7473,138.7648,95123.0
2020-12-17 10:50:00,158.09,158.14,158.03,158.04,46181.0,138.7648,138.8087,138.7122,138.7209,46181.0
2020-12-17 10:55:00,158.03,158.05,157.94,157.96,159236.0,138.7122,138.7297,138.6332,138.6507,159236.0
2020-12-17 11:00:00,157.98,158.02,157.91,157.97,187016.0,138.6683,138.7034,138.6068,138.6595,187016.0
2020-12-17 11:05:00,157.97,157.98,157.77,157.78,66524.0,138.6595,138.6683,138.4839,138.4927,66524.0
2020-12-17 11:10:00,157.79,157.79,157.55,157.59,129996.0,138.5015,138.5015,138.2908,138.326,129996.0
2020-12-17 11:15:00,157.58,157.61,157.49,157.53,125115.0,138.3172,138.3435,138.2382,138.2733,125115.0
2020-12-17 11:20:00,157.53,157.67,157.52,157.58,44648.0,138.2733,138.3962,138.2645,138.3172,44648.0
2020-12-17 11:25:00,157.58,157.61,157.45,157.46,75964.0,138.3172,138.3435,138.2031,138.2118,75964.0
2020-12-17 11:30:00,157.46,157.52,157.44,157.46,91462.0,138.2118,138.2645,138.1943,138.2118,91462.0
2020-12-17 11:35:00,157.44,157.44,157.33,157.35,105023.0,138.1943,138.1943,138.0977,138.1153,105023.0
2020-12-17 11:40:00,157.35,157.35,156.9,157.03,467744.0,138.1153,138.1153,137.7203,137.8344,467744.0
2020-12-17 11:45:00,157.03,157.05,156.71,156.81,343315.0,137.8344,137.852,137.5535,137.6413,343315.0
2020-12-17 11:50:00,156.81,156.96,156.77,156.86,106799.0,137.6413,137.773,137.6062,137.6852,106799.0
2020-12-17 11:55:00,156.86,156.86,156.57,156.58,128164.0,137.6852,137.6852,137.4306,137.4394,128164.0
2020-12-17 12:00:00,156.59,156.77,156.59,156.66,260339.0,137.4482,137.6062,137.4482,137.5096,260339.0
2020-12-17 12:05:00,156.67,156.68,156.43,156.54,186034.0,137.5184,137.5272,137.3078,137.4043,186034.0
2020-12-17 12:10:00,156.52,156.67,156.49,156.66,79599.0,137.3867,137.5184,137.3604,137.5096,79599.0
2020-12-17 12:15:00,156.66,156.66,156.46,156.55,46050.0,137.5096,137.5096,137.3341,137.4131,46050.0
2020-12-17 12:20:00,156.55,156.66,156.52,156.64,64001.0,137.4131,137.5096,137.3867,137.4921,64001.0
2020-12-17 12:25:00,156.64,156.66,156.54,156.59,41980.0,137.4921,137.5096,137.4043,137.4482,41980.0
2020-12-17 12:30:00,156.58,156.65,156.55,156.55,47711.0,137.4394,137.5009,137.4131,137.4131,47711.0
2020-12-17 12:35:00,156.56,156.58,156.51,156.54,56130.0,137.4219,137.4394,137.378,137.4043,56130.0
2020-12-17 12:40:00,156.53,156.65,156.43,156.63,64270.0,137.3955,137.5009,137.3078,137.4833,64270.0
2020-12-17 12:45:00,156.62,156.65,156.58,156.59,18566.0,137.4745,137.5009,137.4394,137.4482,18566.0
2020-12-17 12:50:00,156.59,156.68,156.59,156.67,83696.0,137.4482,137.5272,137.4482,137.5184,83696.0
2020-12-17 12:55:00,156.67,156.76,156.64,156.68,72793.0,137.5184,137.5974,137.4921,137.5272,72793.0
2020-12-17 13:00:00,156.69,156.83,156.65,156.78,60298.0,137.536,137.6589,137.5009,137.615,60298.0
2020-12-17 13:05:00,156.78,156.79,156.74,156.74,18499.0,137.615,137.6237,137.5799,137.5799,18499.0
2020-12-17 13:10:00,156.74,156.77,156.71,156.75,33739.0,137.5799,137.6062,137.5535,137.5886,33739.0
2020-12-17 13:15:00,156.75,156.81,156.7,156.72,31214.0,137.5886,137.6413,137.5447,137.5623,31214.0
2020-12-17 13:20:00,156.72,156.77,156.71,156.73,23636.0,137.5623,137.6062,137.5535,137.5711,23636.0
2020-12-17 13:25:00,156.72,156.74,156.69,156.71,20106.0,137.5623,137.5799,137.536,137.5535,20106.0
2020-12-17 13:30:00,156.72,156.77,156.65,156.76,24204.0,137.5623,137.6062,137.5009,137.5974,24204.0
2020-12-17 13:35:00,156.76,156.84,156.76,156.78,21298.0,137.5974,137.6676,137.5974,137.615,21298.0
2020-12-17 13:40:00,156.79,156.83,156.76,156.81,28588.0,137.6237,137.6589,137.5974,137.6413,28588.0
2020-12-17 13:45:00,156.8,156.8,156.74,156.75,15092.0,137.6325,137.6325,137.5799,137.5886,15092.0
2020-12-17 13:50:00,156.75,156.78,156.65,156.67,40099.0,137.5886,137.615,137.5009,137.5184,40099.0
2020-12-17 13:55:00,156.68,156.69,156.65,156.67,38440.0,137.5272,137.536,137.5009,137.5184,38440.0
2020-12-17 14:00:00,156.67,156.68,156.57,156.6,71918.0,137.5184,137.5272,137.4306,137.457,71918.0
2020-12-17 14:05:00,156.61,156.64,156.54,156.56,55811.0,137.4657,137.4921,137.4043,137.4219,55811.0
2020-12-17 14:10:00,156.58,156.65,156.51,156.65,70008.0,137.4394,137.5009,137.378,137.5009,70008.0
2020-12-17 14:15:00,156.63,156.68,156.6,156.66,32475.0,137.4833,137.5272,137.457,137.5096,32475.0
2020-12-17 14:20:00,156.67,156.8,156.67,156.76,66185.0,137.5184,137.6325,137.5184,137.5974,66185.0
2020-12-17 14:25:00,156.75,156.83,156.74,156.8,49284.0,137.5886,137.6589,137.5799,137.6325,49284.0
2020-12-17 14:30:00,156.79,156.79,156.7,156.75,40334.0,137.6237,137.6237,137.5447,137.5886,40334.0
2020-12-17 14:35:00,156.74,156.76,156.69,156.75,63583.0,137.5799,137.5974,137.536,137.5886,63583.0
2020-12-17 14:40:00,156.76,156.84,156.69,156.83,147513.0,137.5974,137.6676,137.536,137.6589,147513.0
2020-12-17 14:45:00,156.81,156.94,156.8,156.87,96980.0,137.6413,137.7554,137.6325,137.694,96980.0
2020-12-17 14:50:00,156.87,156.9,156.84,156.85,102779.0,137.694,137.7203,137.6676,137.6764,102779.0
2020-12-17 14:55:00,156.86,156.98,156.84,156.94,110322.0,137.6852,137.7905,137.6676,137.7554,110322.0
2020-12-17 15:00:00,156.93,156.95,156.8,156.83,52267.0,137.7466,137.7642,137.6325,137.6589,52267.0
2020-12-17 15:05:00,156.83,156.84,156.78,156.79,37051.0,137.6589,137.6676,137.615,137.6237,37051.0
2020-12-17 15:10:00,156.8,156.81,156.71,156.73,29050.0,137.6325,137.6413,137.5535,137.5711,29050.0
2020-12-17 15:15:00,156.74,156.75,156.7,156.73,15359.0,137.5799,137.5886,137.5447,137.5711,15359.0
2020-12-17 15:20:00,156.74,156.78,156.73,156.75,48945.0,137.5799,137.615,137.5711,137.5886,48945.0
2020-12-17 15:25:00,156.74,156.85,156.73,156.85,58165.0,137.5799,137.6764,137.5711,137.6764,58165.0
2020-12-17 15:30:00,156.86,156.89,156.79,156.81,82841.0,137.6852,137.7115,137.6237,137.6413,82841.0
2020-12-17 15:35:00,156.81,156.82,156.57,156.65,177789.0,137.6413,137.6501,137.4306,137.5009,177789.0
2020-12-17 15:40:00,156.66,156.73,156.65,156.72,50973.0,137.5096,137.5711,137.5009,137.5623,50973.0
2020-12-17 15:45:00,156.72,156.74,156.68,156.72,114719.0,137.5623,137.5799,137.5272,137.5623,114719.0
2020-12-17 15:50:00,156.71,156.83,156.7,156.83,140548.0,137.5535,137.6589,137.5447,137.6589,140548.0
2020-12-17 15:55:00,156.83,156.87,156.71,156.77,798371.0,137.6589,137.694,137.5535,137.6062,798371.0
2020-12-18 09:30:00,157.12,157.26,157.09,157.19,184315.0,137.9134,138.0363,137.8871,137.9748,184315.0
2020-12-18 09:35:00,157.18,157.2,157.04,157.04,143164.0,137.9661,137.9836,137.8432,137.8432,143164.0
2020-12-18 09:40:00,157.03,157.08,156.97,157.08,170008.0,137.8344,137.8783,137.7817,137.8783,170008.0
2020-12-18 09:45:00,157.07,157.35,157.05,157.19,124585.0,137.8695,138.1153,137.852,137.9748,124585.0
2020-12-18 09:50:00,157.2,157.38,157.19,157.32,92702.0,137.9836,138.1416,137.9748,138.089,92702.0
2020-12-18 09:55:00,157.32,157.35,157.24,157.26,82125.0,138.089,138.1153,138.0187,138.0363,82125.0
2020-12-18 10:00:00,157.27,157.29,157.17,157.2,41604.0,138.0451,138.0626,137.9573,137.9836,41604.0
2020-12-18 10:05:00,157.19,157.22,157.09,157.1,80799.0,137.9748,138.0012,137.8871,137.8958,80799.0
2020-12-18 10:10:00,157.1,157.13,157.0,157.04,40210.0,137.8958,137.9222,137.8081,137.8432,40210.0
2020-12-18 10:15:00,157.05,157.16,157.04,157.07,59049.0,137.852,137.9485,137.8432,137.8695,59049.0
2020-12-18 10:20:00,157.07,157.14,157.03,157.05,62935.0,137.8695,137.931,137.8344,137.852,62935.0
2020-12-18 10:25:00,157.06,157.19,157.05,157.09,44289.0,137.8607,137.9748,137.852,137.8871,44289.0
2020-12-18 10:30:00,157.11,157.14,156.89,156.94,89093.0,137.9046,137.931,137.7115,137.7554,89093.0
2020-12-18 10:35:00,156.94,157.08,156.89,157.03,54806.0,137.7554,137.8783,137.7115,137.8344,54806.0
2020-12-18 10:40:00,157.05,157.06,156.98,157.04,35082.0,137.852,137.8607,137.7905,137.8432,35082.0
2020-12-18 10:45:00,157.05,157.17,157.03,157.16,17297.0,137.852,137.9573,137.8344,137.9485,17297.0
2020-12-18 10:50:00,157.15,157.17,157.0,157.04,31370.0,137.9397,137.9573,137.8081,137.8432,31370.0
2020-12-18 10:55:00,157.05,157.05,156.91,156.91,129608.0,137.852,137.852,137.7291,137.7291,129608.0
2020-12-18 11:00:00,156.91,156.93,156.78,156.86,167525.0,137.7291,137.7466,137.615,137.6852,167525.0
2020-12-18 11:05:00,156.86,156.9,156.79,156.81,84864.0,137.6852,137.7203,137.6237,137.6413,84864.0
2020-12-18 11:10:00,156.8,156.87,156.77,156.85,40063.0,137.6325,137.694,137.6062,137.6764,40063.0
2020-12-18 11:15:00,156.86,156.95,156.76,156.79,53943.0,137.6852,137.7642,137.5974,137.6237,53943.0
2020-12-18 11:20:00,156.79,156.79,156.52,156.58,111297.0,137.6237,137.6237,137.3867,137.4394,111297.0
2020-12-18 11:25:00,156.59,156.69,156.51,156.6,90699.0,137.4482,137.536,137.378,137.457,90699.0
2020-12-18 11:30:00,156.6,156.64,156.52,156.54,75786.0,137.457,137.4921,137.3867,137.4043,75786.0
2020-12-18 11:35:00,156.53,156.56,156.46,156.49,45004.0,137.3955,137.4219,137.3341,137.3604,45004.0
2020-12-18 11:40:00,156.5,156.5,156.42,156.45,53741.0,137.3692,137.3692,137.299,137.3253,53741.0
2020-12-18 11:45:00,156.47,156.48,156.43,156.44,67282.0,137.3429,137.3516,137.3078,137.3165,67282.0
2020-12-18 11:50:00,156.45,156.56,156.44,156.54,48631.0,137.3253,137.4219,137.3165,137.4043,48631.0
2020-12-18 11:55:00,156.54,156.57,156.48,156.57,48876.0,137.4043,137.4306,137.3516,137.4306,48876.0
2020-12-18 12:00:00,156.56,156.61,156.51,156.52,66603.0,137.4219,137.4657,137.378,137.3867,66603.0
2020-12-18 12:05:00,156.52,156.58,156.51,156.56,17610.0,137.3867,137.4394,137.378,137.4219,17610.0
2020-12-18 12:10:00,156.56,156.62,156.56,156.61,40678.0,137.4219,137.4745,137.4219,137.4657,40678.0
2020-12-18 12:15:00,156.61,156.65,156.48,156.56,38666.0,137.4657,137.5009,137.3516,137.4219,38666.0
2020-12-18 12:20:00,156.57,156.64,156.57,156.6,45893.0,137.4306,137.4921,137.4306,137.457,45893.0
2020-12-18 12:25:00,156.61,156.63,156.56,156.57,16460.0,137.4657,137.4833,137.4219,137.4306,16460.0
2020-12-18 12:30:00,156.57,156.57,156.44,156.44,148305.0,137.4306,137.4306,137.3165,137.3165,148305.0
2020-12-18 12:35:00,156.45,156.5,156.44,156.45,31083.0,137.3253,137.3692,137.3165,137.3253,31083.0
2020-12-18 12:40:00,156.44,156.48,156.4,156.44,79467.0,137.3165,137.3516,137.2814,137.3165,79467.0
2020-12-18 12:45:00,156.44,156.49,156.44,156.45,17017.0,137.3165,137.3604,137.3165,137.3253,17017.0
2020-12-18 12:50:00,156.44,156.55,156.43,156.53,37394.0,137.3165,137.4131,137.3078,137.3955,37394.0
2020-12-18 12:55:00,156.54,156.6,156.53,156.59,22872.0,137.4043,137.457,137.3955,137.4482,22872.0
2020-12-18 13:00:00,156.59,156.6,156.54,156.56,14005.0,137.4482,137.457,137.4043,137.4219,14005.0
2020-12-18 13:05:00,156.56,156.59,156.53,156.54,22512.0,137.4219,137.4482,137.3955,137.4043,22512.0
2020-12-18 13:10:00,156.54,156.55,156.46,156.46,13464.0,137.4043,137.4131,137.3341,137.3341,13464.0
2020-12-18 13:15:00,156.47,156.56,156.46,156.52,9796.0,137.3429,137.4219,137.3341,137.3867,9796.0
2020-12-18 13:20:00,156.52,156.63,156.52,156.58,26513.0,137.3867,137.4833,137.3867,137.4394,26513.0
2020-12-18 13:25:00,156.58,156.58,156.49,156.54,42758.0,137.4394,137.4394,137.3604,137.4043,42758.0
2020-12-18 13:30:00,156.55,156.56,156.52,156.53,28786.0,137.4131,137.4219,137.3867,137.3955,28786.0
2020-12-18 13:35:00,156.53,156.59,156.5,156.54,128688.0,137.3955,137.4482,137.3692,137.4043,128688.0
2020-12-18 13:40:00,156.53,156.55,156.5,156.5,11501.0,137.3955,137.4131,137.3692,137.3692,11501.0
2020-12-18 13:45:00,156.5,156.51,156.45,156.46,50581.0,137.3692,137.378,137.3253,137.3341,50581.0
2020-12-18 13:50:00,156.47,156.47,156.43,156.45,20906.0,137.3429,137.3429,137.3078,137.3253,20906.0
2020-12-18 13:55:00,156.45,156.47,156.39,156.43,32775.0,137.3253,137.3429,137.2726,137.3078,32775.0
2020-12-18 14:00:00,156.42,156.47,156.38,156.42,135394.0,137.299,137.3429,137.2639,137.299,135394.0
2020-12-18 14:05:00,156.41,156.42,156.34,156.41,58945.0,137.2902,137.299,137.2288,137.2902,58945.0
2020-12-18 14:10:00,156.41,156.41,156.35,156.35,14233.0,137.2902,137.2902,137.2375,137.2375,14233.0
2020-12-18 14:15:00,156.35,156.39,156.34,156.36,17533.0,137.2375,137.2726,137.2288,137.2463,17533.0
2020-12-18 14:20:00,156.35,156.36,156.26,156.28,93801.0,137.2375,137.2463,137.1585,137.1761,93801.0
2020-12-18 14:25:00,156.27,156.33,156.23,156.32,46017.0,137.1673,137.22,137.1322,137.2112,46017.0
2020-12-18 14:30:00,156.33,156.37,156.3,156.32,28670.0,137.22,137.2551,137.1936,137.2112,28670.0
2020-12-18 14:35:00,156.33,156.34,156.3,156.32,13581.0,137.22,137.2288,137.1936,137.2112,13581.0
2020-12-18 14:40:00,156.31,156.34,156.26,156.31,26157.0,137.2024,137.2288,137.1585,137.2024,26157.0
2020-12-18 14:45:00,156.3,156.3,156.18,156.19,93853.0,137.1936,137.1936,137.0883,137.0971,93853.0
2020-12-18 14:50:00,156.2,156.3,156.19,156.3,68320.0,137.1059,137.1936,137.0971,137.1936,68320.0
2020-12-18 14:55:00,156.3,156.31,156.2,156.26,128686.0,137.1936,137.2024,137.1059,137.1585,128686.0
2020-12-18 15:00:00,156.26,156.33,156.21,156.31,77758.0,137.1585,137.22,137.1146,137.2024,77758.0
2020-12-18 15:05:00,156.31,156.36,156.31,156.33,81841.0,137.2024,137.2463,137.2024,137.22,81841.0
2020-12-18 15:10:00,156.32,156.36,156.3,156.3,112941.0,137.2112,137.2463,137.1936,137.1936,112941.0
2020-12-18 15:15:00,156.3,156.4,156.25,156.38,37321.0,137.1936,137.2814,137.1498,137.2639,37321.0
2020-12-18 15:20:00,156.37,156.42,156.36,156.39,27808.0,137.2551,137.299,137.2463,137.2726,27808.0
2020-12-18 15:25:00,156.39,156.43,156.34,156.37,31764.0,137.2726,137.3078,137.2288,137.2551,31764.0
2020-12-18 15:30:00,156.38,156.46,156.37,156.42,51314.0,137.2639,137.3341,137.2551,137.299,51314.0
2020-12-18 15:35:00,156.41,156.45,156.37,156.4,96355.0,137.2902,137.3253,137.2551,137.2814,96355.0
2020-12-18 15:40:00,156.41,156.41,156.31,156.31,64993.0,137.2902,137.2902,137.2024,137.2024,64993.0
2020-12-18 15:45:00,156.3,156.32,156.24,156.29,69367.0,137.1936,137.2112,137.141,137.1849,69367.0
2020-12-18 15:50:00,156.29,156.4,156.26,156.35,140522.0,137.1849,137.2814,137.1585,137.2375,140522.0
2020-12-18 15:55:00,156.34,156.42,156.28,156.35,448079.0,137.2288,137.299,137.1761,137.2375,448079.0
2020-12-21 09:30:00,157.2,157.2,156.97,157.07,208582.0,137.9836,137.9836,137.7817,137.8695,208582.0
2020-12-21 09:35:00,157.07,157.25,156.99,157.17,116376.0,137.8695,138.0275,137.7993,137.9573,116376.0
2020-12-21 09:40:00,157.19,157.19,157.03,157.13,123770.0,137.9748,137.9748,137.8344,137.9222,123770.0
2020-12-21 09:45:00,157.13,157.19,157.05,157.12,196407.0,137.9222,137.9748,137.852,137.9134,196407.0
2020-12-21 09:50:00,157.12,157.12,156.93,157.0,160864.0,137.9134,137.9134,137.7466,137.8081,160864.0
2020-12-21 09:55:00,157.0,157.08,156.97,157.05,90419.0,137.8081,137.8783,137.7817,137.852,90419.0
2020-12-21 10:00:00,157.05,157.21,157.01,157.15,112932.0,137.852,137.9924,137.8169,137.9397,112932.0
2020-12-21 10:05:00,157.16,157.29,157.16,157.23,117206.0,137.9485,138.0626,137.9485,138.01,117206.0
2020-12-21 10:10:00,157.23,157.25,157.14,157.21,61171.0,138.01,138.0275,137.931,137.9924,61171.0
2020-12-21 10:15:00,157.22,157.34,157.18,157.28,70546.0,138.0012,138.1065,137.9661,138.0538,70546.0
2020-12-21 10:20:00,157.28,157.29,157.08,157.09,111231.0,138.0538,138.0626,137.8783,137.8871,111231.0
2020-12-21 10:25:00,157.11,157.13,156.93,156.95,235651.0,137.9046,137.9222,137.7466,137.7642,235651.0
2020-12-21 10:30:00,156.95,157.03,156.84,156.9,288248.0,137.7642,137.8344,137.6676,137.7203,288248.0
2020-12-21 10:35:00,156.9,156.99,156.86,156.95,82018.0,137.7203,137.7993,137.6852,137.7642,82018.0
2020-12-21 10:40:00,156.95,156.97,156.86,156.87,76648.0,137.7642,137.7817,137.6852,137.694,76648.0
2020-12-21 10:45:00,156.88,156.88,156.72,156.75,74211.0,137.7027,137.7027,137.5623,137.5886,74211.0
2020-12-21 10:50:00,156.76,156.91,156.73,156.91,134537.0,137.5974,137.7291,137.5711,137.7291,134537.0
2020-12-21 10:55:00,156.9,156.9,156.76,156.85,47012.0,137.7203,137.7203,137.5974,137.6764,47012.0
2020-12-21 11:00:00,156.85,156.88,156.77,156.79,109516.0,137.6764,137.7027,137.6062,137.6237,109516.0
2020-12-21 11:05:00,156.8,156.92,156.77,156.84,147475.0,137.6325,137.7379,137.6062,137.6676,147475.0
2020-12-21 11:10:00,156.85,156.96,156.84,156.84,134352.0,137.6764,137.773,137.6676,137.6676,134352.0
2020-12-21 11:15:00,156.84,156.89,156.82,156.89,67653.0,137.6676,137.7115,137.6501,137.7115,67653.0
2020-12-21 11:20:00,156.88,156.88,156.74,156.79,43367.0,137.7027,137.7027,137.5799,137.6237,43367.0
2020-12-21 11:25:00,156.8,156.83,156.78,156.81,36713.0,137.6325,137.6589,137.615,137.6413,36713.0
2020-12-21 11:30:00,156.82,156.87,156.74,156.87,50805.0,137.6501,137.694,137.5799,137.694,50805.0
2020-12-21 11:35:00,156.87,156.88,156.83,156.87,33255.0,137.694,137.7027,137.6589,137.694,33255.0
2020-12-21 11:40:00,156.86,156.9,156.78,156.87,83793.0,137.6852,137.7203,137.615,137.694,83793.0
2020-12-21 11:45:00,156.87,156.89,156.81,156.85,32343.0,137.694,137.7115,137.6413,137.6764,32343.0
2020-12-21 11:50:00,156.85,156.85,156.73,156.83,38663.0,137.6764,137.6764,137.5711,137.6589,38663.0
2020-12-21 11:55:00,156.84,156.86,156.78,156.82,27600.0,137.6676,137.6852,137.615,137.6501,27600.0
2020-12-21 12:00:00,156.82,156.83,156.76,156.77,47694.0,137.6501,137.6589,137.5974,137.6062,47694.0
2020-12-21 12:05:00,156.76,156.81,156.74,156.76,22363.0,137.5974,137.6413,137.5799,137.5974,22363.0
2020-12-21 12:10:00,156.76,156.88,156.76,156.87,25892.0,137.5974,137.7027,137.5974,137.694,25892.0
2020-12-21 12:15:00,156.88,156.97,156.84,156.94,93416.0,137.7027,137.7817,137.6676,137.7554,93416.0
2020-12-21 12:20:00,156.94,156.99,156.9,156.97,76553.0,137.7554,137.7993,137.7203,137.7817,76553.0
2020-12-21 12:25:00,156.97,157.0,156.94,156.99,49007.0,137.7817,137.8081,137.7554,137.7993,49007.0
2020-12-21 12:30:00,156.99,157.05,156.9,156.97,86423.0,137.7993,137.852,137.7203,137.7817,86423.0
2020-12-21 12:35:00,156.97,157.07,156.95,157.03,56777.0,137.7817,137.8695,137.7642,137.8344,56777.0
2020-12-21 12:40:00,157.03,157.1,157.02,157.09,54020.0,137.8344,137.8958,137.8256,137.8871,54020.0
2020-12-21 12:45:00,157.08,157.11,157.01,157.03,63228.0,137.8783,137.9046,137.8169,137.8344,63228.0
2020-12-21 12:50:00,157.03,157.03,156.92,156.92,34490.0,137.8344,137.8344,137.7379,137.7379,34490.0
2020-12-21 12:55:00,156.92,156.93,156.82,156.85,100631.0,137.7379,137.7466,137.6501,137.6764,100631.0
2020-12-21 13:00:00,156.85,157.14,156.84,157.06,196486.0,137.6764,137.931,137.6676,137.8607,196486.0
2020-12-21 13:05:00,157.06,157.08,156.98,157.01,40463.0,137.8607,137.8783,137.7905,137.8169,40463.0
2020-12-21 13:10:00,157.01,157.01,156.88,156.94,54515.0,137.8169,137.8169,137.7027,137.7554,54515.0
2020-12-21 13:15:00,156.94,156.99,156.85,156.86,103373.0,137.7554,137.7993,137.6764,137.6852,103373.0
2020-12-21 13:20:00,156.84,156.85,156.68,156.71,101153.0,137.6676,137.6764,137.5272,137.5535,101153.0
2020-12-21 13:25:00,156.71,156.79,156.65,156.79,48656.0,137.5535,137.6237,137.5009,137.6237,48656.0
2020-12-21 13:30:00,156.78,156.84,156.76,156.82,34870.0,137.615,137.6676,137.5974,137.6501,34870.0
2020-12-21 13:35:00,156.81,156.92,156.8,156.9,35621.0,137.6413,137.7379,137.6325,137.7203,35621.0
2020-12-21 13:40:00,156.9,156.93,156.8,156.87,27700.0,137.7203,137.7466,137.6325,137.694,27700.0
2020-12-21 13:45:00,156.87,156.89,156.82,156.84,39786.0,137.694,137.7115,137.6501,137.6676,39786.0
2020-12-21 13:50:00,156.83,156.87,156.75,156.8,19979.0,137.6589,137.694,137.5886,137.6325,19979.0
2020-12-21 13:55:00,156.81,156.9,156.78,156.88,22266.0,137.6413,137.7203,137.615,137.7027,22266.0
2020-12-21 14:00:00,156.88,156.95,156.82,156.94,68072.0,137.7027,137.7642,137.6501,137.7554,68072.0
2020-12-21 14:05:00,156.94,156.95,156.87,156.89,45064.0,137.7554,137.7642,137.694,137.7115,45064.0
2020-12-21 14:10:00,156.88,156.9,156.84,156.84,31967.0,137.7027,137.7203,137.6676,137.6676,31967.0
2020-12-21 14:15:00,156.84,156.84,156.76,156.79,76963.0,137.6676,137.6676,137.5974,137.6237,76963.0
2020-12-21 14:20:00,156.79,156.83,156.55,156.6,152859.0,137.6237,137.6589,137.4131,137.457,152859.0
2020-12-21 14:25:00,156.61,156.63,156.56,156.59,20792.0,137.4657,137.4833,137.4219,137.4482,20792.0
2020-12-21 14:30:00,156.59,156.59,156.45,156.45,70574.0,137.4482,137.4482,137.3253,137.3253,70574.0
2020-12-21 14:35:00,156.45,156.52,156.45,156.52,65186.0,137.3253,137.3867,137.3253,137.3867,65186.0
2020-12-21 14:40:00,156.52,156.68,156.52,156.64,48051.0,137.3867,137.5272,137.3867,137.4921,48051.0
2020-12-21 14:45:00,156.64,156.69,156.62,156.65,68741.0,137.4921,137.536,137.4745,137.5009,68741.0
2020-12-21 14:50:00,156.66,156.7,156.61,156.65,52337.0,137.5096,137.5447,137.4657,137.5009,52337.0
2020-12-21 14:55:00,156.66,156.79,156.55,156.79,149110.0,137.5096,137.6237,137.4131,137.6237,149110.0
2020-12-21 15:00:00,156.8,156.81,156.68,156.78,126969.0,137.6325,137.6413,137.5272,137.615,126969.0
2020-12-21 15:05:00,156.78,156.83,156.75,156.82,25702.0,137.615,137.6589,137.5886,137.6501,25702.0
2020-12-21 15:10:00,156.82,156.86,156.81,156.86,35827.0,137.6501,137.6852,137.6413,137.6852,35827.0
2020-12-21 15:15:00,156.87,156.93,156.85,156.92,37084.0,137.694,137.7466,137.6764,137.7379,37084.0
2020-12-21 15:20:00,156.91,156.92,156.89,156.92,23347.0,137.7291,137.7379,137.7115,137.7379,23347.0
2020-12-21 15:25:00,156.91,156.92,156.86,156.89,53109.0,137.7291,137.7379,137.6852,137.7115,53109.0
2020-12-21 15:30:00,156.89,157.02,156.89,157.02,94622.0,137.7115,137.8256,137.7115,137.8256,94622.0
2020-12-21 15:35:00,157.01,157.02,156.95,156.98,54344.0,137.8169,137.8256,137.7642,137.7905,54344.0
2020-12-21 15:40:00,156.97,156.99,156.88,156.96,138770.0,137.7817,137.7993,137.7027,137.773,138770.0
2020-12-21 15:45:00,156.97,156.97,156.88,156.93,146229.0,137.7817,137.7817,137.7027,137.7466,146229.0
2020-12-21 15:50:00,156.93,157.01,156.9,156.97,429669.0,137.7466,137.8169,137.7203,137.7817,429669.0
2020-12-21 15:55:00,156.97,156.98,156.9,156.98,434937.0,137.7817,137.7905,137.7203,137.7905,434937.0
2020-12-22 09:30:00,157.56,157.68,157.54,157.56,130002.0,138.2996,138.4049,138.2821,138.2996,130002.0
2020-12-22 09:35:00,157.56,157.64,157.56,157.59,129283.0,138.2996,138.3698,138.2996,138.326,129283.0
2020-12-22 09:40:00,157.57,157.61,157.38,157.39,98796.0,138.3084,138.3435,138.1416,138.1504,98796.0
2020-12-22 09:45:00,157.4,157.4,157.16,157.2,92050.0,138.1592,138.1592,137.9485,137.9836,92050.0
2020-12-22 09:50:00,157.19,157.33,157.18,157.33,47938.0,137.9748,138.0977,137.9661,138.0977,47938.0
2020-12-22 09:55:00,157.33,157.37,157.3,157.36,44669.0,138.0977,138.1328,138.0714,138.1241,44669.0
2020-12-22 10:00:00,157.37,157.51,157.36,157.42,74161.0,138.1328,138.2557,138.1241,138.1767,74161.0
2020-12-22 10:05:00,157.42,157.45,157.28,157.31,56766.0,138.1767,138.2031,138.0538,138.0802,56766.0
2020-12-22 10:10:00,157.32,157.46,157.27,157.4,35141.0,138.089,138.2118,138.0451,138.1592,35141.0
2020-12-22 10:15:00,157.38,157.45,157.36,157.42,19671.0,138.1416,138.2031,138.1241,138.1767,19671.0
2020-12-22 10:20:00,157.42,157.47,157.37,157.4,43514.0,138.1767,138.2206,138.1328,138.1592,43514.0
2020-12-22 10:25:00,157.38,157.51,157.37,157.5,61453.0,138.1416,138.2557,138.1328,138.247,61453.0
2020-12-22 10:30:00,157.49,157.54,157.27,157.52,130072.0,138.2382,138.2821,138.0451,138.2645,130072.0
2020-12-22 10:35:00,157.52,157.52,157.4,157.42,110255.0,138.2645,138.2645,138.1592,138.1767,110255.0
2020-12-22 10:40:00,157.42,157.53,157.42,157.51,119051.0,138.1767,138.2733,138.1767,138.2557,119051.0
2020-12-22 10:45:00,157.51,157.51,157.43,157.43,108917.0,138.2557,138.2557,138.1855,138.1855,108917.0
2020-12-22 10:50:00,157.43,157.49,157.42,157.44,32929.0,138.1855,138.2382,138.1767,138.1943,32929.0
2020-12-22 10:55:00,157.44,157.45,157.3,157.3,25659.0,138.1943,138.2031,138.0714,138.0714,25659.0
2020-12-22 11:00:00,157.3,157.31,157.15,157.21,48534.0,138.0714,138.0802,137.9397,137.9924,48534.0
2020-12-22 11:05:00,157.21,157.29,157.21,157.26,21690.0,137.9924,138.0626,137.9924,138.0363,21690.0
2020-12-22 11:10:00,157.24,157.25,157.08,157.22,85099.0,138.0187,138.0275,137.8783,138.0012,85099.0
2020-12-22 11:15:00,157.22,157.29,157.19,157.27,10892.0,138.0012,138.0626,137.9748,138.0451,10892.0
2020-12-22 11:20:00,157.27,157.41,157.26,157.4,41252.0,138.0451,138.168,138.0363,138.1592,41252.0
2020-12-22 11:25:00,157.39,157.48,157.39,157.45,42015.0,138.1504,138.2294,138.1504,138.2031,42015.0
2020-12-22 11:30:00,157.45,157.63,157.45,157.58,97084.0,138.2031,138.3611,138.2031,138.3172,97084.0
2020-12-22 11:35:00,157.58,157.65,157.56,157.57,74038.0,138.3172,138.3786,138.2996,138.3084,74038.0
2020-12-22 11:40:00,157.59,157.75,157.58,157.72,81524.0,138.326,138.4664,138.3172,138.4401,81524.0
2020-12-22 11:45:00,157.73,157.75,157.6,157.67,38679.0,138.4488,138.4664,138.3347,138.3962,38679.0
2020-12-22 11:50:00,157.66,157.79,157.65,157.68,76447.0,138.3874,138.5015,138.3786,138.4049,76447.0
2020-12-22 11:55:00,157.66,157.66,157.47,157.51,47637.0,138.3874,138.3874,138.2206,138.2557,47637.0
2020-12-22 12:00:00,157.52,157.55,157.49,157.5,50104.0,138.2645,138.2908,138.2382,138.247,50104.0
2020-12-22 12:05:00,157.51,157.56,157.48,157.55,90784.0,138.2557,138.2996,138.2294,138.2908,90784.0
2020-12-22 12:10:00,157.55,157.6,157.52,157.55,66397.0,138.2908,138.3347,138.2645,138.2908,66397.0
2020-12-22 12:15:00,157.55,157.57,157.53,157.56,12195.0,138.2908,138.3084,138.2733,138.2996,12195.0
2020-12-22 12:20:00,157.56,157.59,157.54,157.58,28042.0,138.2996,138.326,138.2821,138.3172,28042.0
2020-12-22 12:25:00,157.57,157.67,157.57,157.66,9216.0,138.3084,138.3962,138.3084,138.3874,9216.0
2020-12-22 12:30:00,157.66,157.69,157.63,157.66,39514.0,138.3874,138.4137,138.3611,138.3874,39514.0
2020-12-22 12:35:00,157.66,157.67,157.6,157.62,21040.0,138.3874,138.3962,138.3347,138.3523,21040.0
2020-12-22 12:40:00,157.62,157.64,157.55,157.55,37732.0,138.3523,138.3698,138.2908,138.2908,37732.0
2020-12-22 12:45:00,157.56,157.57,157.53,157.55,22909.0,138.2996,138.3084,138.2733,138.2908,22909.0
2020-12-22 12:50:00,157.56,157.56,157.51,157.53,33518.0,138.2996,138.2996,138.2557,138.2733,33518.0
2020-12-22 12:55:00,157.52,157.62,157.52,157.56,40205.0,138.2645,138.3523,138.2645,138.2996,40205.0
2020-12-22 13:00:00,157.55,157.62,157.54,157.55,81748.0,138.2908,138.3523,138.2821,138.2908,81748.0
2020-12-22 13:05:00,157.55,157.6,157.51,157.58,53070.0,138.2908,138.3347,138.2557,138.3172,53070.0
2020-12-22 13:10:00,157.58,157.62,157.55,157.55,34836.0,138.3172,138.3523,138.2908,138.2908,34836.0
2020-12-22 13:15:00,157.54,157.64,157.53,157.63,262125.0,138.2821,138.3698,138.2733,138.3611,262125.0
2020-12-22 13:20:00,157.62,157.65,157.57,157.58,152036.0,138.3523,138.3786,138.3084,138.3172,152036.0
2020-12-22 13:25:00,157.57,157.6,157.55,157.58,40329.0,138.3084,138.3347,138.2908,138.3172,40329.0
2020-12-22 13:30:00,157.58,157.58,157.47,157.49,14978.0,138.3172,138.3172,138.2206,138.2382,14978.0
2020-12-22 13:35:00,157.5,157.53,157.5,157.51,22347.0,138.247,138.2733,138.247,138.2557,22347.0
2020-12-22 13:40:00,157.51,157.55,157.46,157.52,49352.0,138.2557,138.2908,138.2118,138.2645,49352.0
2020-12-22 13:45:00,157.52,157.59,157.5,157.53,36379.0,138.2645,138.326,138.247,138.2733,36379.0
2020-12-22 13:50:00,157.52,157.63,157.52,157.54,28532.0,138.2645,138.3611,138.2645,138.2821,28532.0
2020-12-22 13:55:00,157.55,157.62,157.53,157.61,11546.0,138.2908,138.3523,138.2733,138.3435,11546.0
2020-12-22 14:00:00,157.61,157.62,157.58,157.6,20349.0,138.3435,138.3523,138.3172,138.3347,20349.0
2020-12-22 14:05:00,157.59,157.64,157.59,157.6,31115.0,138.326,138.3698,138.326,138.3347,31115.0
2020-12-22 14:10:00,157.6,157.61,157.5,157.55,41462.0,138.3347,138.3435,138.247,138.2908,41462.0
2020-12-22 14:15:00,157.56,157.58,157.53,157.55,14127.0,138.2996,138.3172,138.2733,138.2908,14127.0
2020-12-22 14:20:00,157.55,157.6,157.54,157.59,44946.0,138.2908,138.3347,138.2821,138.326,44946.0
2020-12-22 14:25:00,157.59,157.62,157.59,157.61,25040.0,138.326,138.3523,138.326,138.3435,25040.0
2020-12-22 14:30:00,157.61,157.66,157.58,157.59,35996.0,138.3435,138.3874,138.3172,138.326,35996.0
2020-12-22 14:35:00,157.6,157.63,157.56,157.61,11698.0,138.3347,138.3611,138.2996,138.3435,11698.0
2020-12-22 14:40:00,157.6,157.61,157.53,157.55,32646.0,138.3347,138.3435,138.2733,138.2908,32646.0
2020-12-22 14:45:00,157.54,157.58,157.54,157.55,13016.0,138.2821,138.3172,138.2821,138.2908,13016.0
2020-12-22 14:50:00,157.55,157.63,157.55,157.62,31211.0,138.2908,138.3611,138.2908,138.3523,31211.0
2020-12-22 14:55:00,157.62,157.73,157.6,157.67,46472.0,138.3523,138.4488,138.3347,138.3962,46472.0
2020-12-22 15:00:00,157.67,157.71,157.64,157.69,41998.0,138.3962,138.4313,138.3698,138.4137,41998.0
2020-12-22 15:05:00,157.69,157.73,157.65,157.73,24424.0,138.4137,138.4488,138.3786,138.4488,24424.0
2020-12-22 15:10:00,157.73,157.79,157.72,157.76,86906.0,138.4488,138.5015,138.4401,138.4752,86906.0
2020-12-22 15:15:00,157.76,157.83,157.76,157.77,83376.0,138.4752,138.5366,138.4752,138.4839,83376.0
2020-12-22 15:20:00,157.77,157.79,157.71,157.76,29767.0,138.4839,138.5015,138.4313,138.4752,29767.0
2020-12-22 15:25:00,157.77,157.77,157.72,157.75,159917.0,138.4839,138.4839,138.4401,138.4664,159917.0
2020-12-22 15:30:00,157.75,157.78,157.74,157.75,67450.0,138.4664,138.4927,138.4576,138.4664,67450.0
2020-12-22 15:35:00,157.75,157.82,157.75,157.81,75995.0,138.4664,138.5278,138.4664,138.5191,75995.0
2020-12-22 15:40:00,157.81,157.83,157.75,157.78,87916.0,138.5191,138.5366,138.4664,138.4927,87916.0
2020-12-22 15:45:00,157.79,157.79,157.71,157.72,51650.0,138.5015,138.5015,138.4313,138.4401,51650.0
2020-12-22 15:50:00,157.72,157.72,157.67,157.68,261437.0,138.4401,138.4401,138.3962,138.4049,261437.0
2020-12-22 15:55:00,157.68,157.79,157.67,157.76,208412.0,138.4049,138.5015,138.3962,138.4752,208412.0
2020-12-23 09:30:00,156.62,156.62,156.1,156.32,366066.0,137.4745,137.4745,137.0181,137.2112,366066.0
2020-12-23 09:35:00,156.33,156.37,156.06,156.12,365924.0,137.22,137.2551,136.983,137.0356,365924.0
2020-12-23 09:40:00,156.12,156.12,155.75,155.88,297965.0,137.0356,137.0356,136.7109,136.825,297965.0
2020-12-23 09:45:00,155.87,155.98,155.79,155.9,192102.0,136.8162,136.9128,136.746,136.8425,192102.0
2020-12-23 09:50:00,155.91,155.93,155.78,155.81,208421.0,136.8513,136.8689,136.7372,136.7635,208421.0
2020-12-23 09:55:00,155.81,156.0,155.79,155.96,110998.0,136.7635,136.9303,136.746,136.8952,110998.0
2020-12-23 10:00:00,155.95,155.97,155.66,155.81,180468.0,136.8864,136.904,136.6319,136.7635,180468.0
2020-12-23 10:05:00,155.8,156.02,155.68,156.01,134550.0,136.7548,136.9479,136.6494,136.9391,134550.0
2020-12-23 10:10:00,156.0,156.02,155.87,155.93,88907.0,136.9303,136.9479,136.8162,136.8689,88907.0
2020-12-23 10:15:00,155.94,156.1,155.92,156.02,67020.0,136.8776,137.0181,136.8601,136.9479,67020.0
2020-12-23 10:20:00,156.04,156.08,155.96,156.03,80440.0,136.9654,137.0005,136.8952,136.9566,80440.0
2020-12-23 10:25:00,156.03,156.07,155.96,156.0,103850.0,136.9566,136.9918,136.8952,136.9303,103850.0
2020-12-23 10:30:00,155.99,156.18,155.97,156.09,86602.0,136.9215,137.0883,136.904,137.0093,86602.0
2020-12-23 10:35:00,156.1,156.11,155.96,156.02,31579.0,137.0181,137.0269,136.8952,136.9479,31579.0
2020-12-23 10:40:00,156.02,156.12,156.01,156.01,55366.0,136.9479,137.0356,136.9391,136.9391,55366.0
2020-12-23 10:45:00,156.02,156.05,155.85,155.88,50011.0,136.9479,136.9742,136.7987,136.825,50011.0
2020-12-23 10:50:00,155.88,155.89,155.76,155.81,34828.0,136.825,136.8338,136.7197,136.7635,34828.0
2020-12-23 10:55:00,155.81,155.85,155.77,155.82,50406.0,136.7635,136.7987,136.7284,136.7723,50406.0
2020-12-23 11:00:00,155.81,155.82,155.63,155.75,87624.0,136.7635,136.7723,136.6055,136.7109,87624.0
2020-12-23 11:05:00,155.74,155.8,155.53,155.56,86581.0,136.7021,136.7548,136.5178,136.5441,86581.0
2020-12-23 11:10:00,155.54,155.66,155.46,155.66,84789.0,136.5265,136.6319,136.4563,136.6319,84789.0
2020-12-23 11:15:00,155.66,155.7,155.6,155.68,65158.0,136.6319,136.667,136.5792,136.6494,65158.0
2020-12-23 11:20:00,155.67,155.8,155.67,155.8,41472.0,136.6407,136.7548,136.6407,136.7548,41472.0
2020-12-23 11:25:00,155.8,155.83,155.75,155.78,58003.0,136.7548,136.7811,136.7109,136.7372,58003.0
2020-12-23 11:30:00,155.79,155.88,155.77,155.84,48700.0,136.746,136.825,136.7284,136.7899,48700.0
2020-12-23 11:35:00,155.85,156.05,155.82,156.05,110387.0,136.7987,136.9742,136.7723,136.9742,110387.0
2020-12-23 11:40:00,156.04,156.19,156.02,156.15,92553.0,136.9654,137.0971,136.9479,137.062,92553.0
2020-12-23 11:45:00,156.15,156.29,156.15,156.21,55239.0,137.062,137.1849,137.062,137.1146,55239.0
2020-12-23 11:50:00,156.21,156.33,156.2,156.25,47045.0,137.1146,137.22,137.1059,137.1498,47045.0
2020-12-23 11:55:00,156.24,156.4,156.24,156.32,72738.0,137.141,137.2814,137.141,137.2112,72738.0
2020-12-23 12:00:00,156.3,156.34,156.27,156.3,44773.0,137.1936,137.2288,137.1673,137.1936,44773.0
2020-12-23 12:05:00,156.31,156.33,156.24,156.27,56915.0,137.2024,137.22,137.141,137.1673,56915.0
2020-12-23 12:10:00,156.28,156.34,156.27,156.29,41810.0,137.1761,137.2288,137.1673,137.1849,41810.0
2020-12-23 12:15:00,156.3,156.33,156.26,156.27,33958.0,137.1936,137.22,137.1585,137.1673,33958.0
2020-12-23 12:20:00,156.27,156.27,156.11,156.12,40919.0,137.1673,137.1673,137.0269,137.0356,40919.0
2020-12-23 12:25:00,156.12,156.14,156.04,156.09,248777.0,137.0356,137.0532,136.9654,137.0093,248777.0
2020-12-23 12:30:00,156.09,156.24,156.08,156.21,34902.0,137.0093,137.141,137.0005,137.1146,34902.0
2020-12-23 12:35:00,156.22,156.23,156.2,156.23,24241.0,137.1234,137.1322,137.1059,137.1322,24241.0
2020-12-23 12:40:00,156.23,156.27,156.15,156.15,21222.0,137.1322,137.1673,137.062,137.062,21222.0
2020-12-23 12:45:00,156.17,156.23,156.16,156.19,26229.0,137.0795,137.1322,137.0708,137.0971,26229.0
2020-12-23 12:50:00,156.19,156.22,156.18,156.21,21452.0,137.0971,137.1234,137.0883,137.1146,21452.0
2020-12-23 12:55:00,156.2,156.29,156.19,156.26,94991.0,137.1059,137.1849,137.0971,137.1585,94991.0
2020-12-23 13:00:00,156.26,156.27,156.21,156.23,28680.0,137.1585,137.1673,137.1146,137.1322,28680.0
2020-12-23 13:05:00,156.22,156.31,156.2,156.22,59903.0,137.1234,137.2024,137.1059,137.1234,59903.0
2020-12-23 13:10:00,156.23,156.25,156.21,156.23,19949.0,137.1322,137.1498,137.1146,137.1322,19949.0
2020-12-23 13:15:00,156.24,156.25,156.21,156.25,19117.0,137.141,137.1498,137.1146,137.1498,19117.0
2020-12-23 13:20:00,156.25,156.25,156.04,156.07,48851.0,137.1498,137.1498,136.9654,136.9918,48851.0
2020-12-23 13:25:00,156.07,156.07,155.91,155.93,40709.0,136.9918,136.9918,136.8513,136.8689,40709.0
2020-12-23 13:30:00,155.93,156.04,155.93,156.02,29088.0,136.8689,136.9654,136.8689,136.9479,29088.0
2020-12-23 13:35:00,156.02,156.06,156.01,156.05,13622.0,136.9479,136.983,136.9391,136.9742,13622.0
2020-12-23 13:40:00,156.04,156.09,156.02,156.07,34049.0,136.9654,137.0093,136.9479,136.9918,34049.0
2020-12-23 13:45:00,156.07,156.11,156.05,156.09,75308.0,136.9918,137.0269,136.9742,137.0093,75308.0
2020-12-23 13:50:00,156.09,156.1,156.0,156.04,72605.0,137.0093,137.0181,136.9303,136.9654,72605.0
2020-12-23 13:55:00,156.04,156.16,156.04,156.15,23068.0,136.9654,137.0708,136.9654,137.062,23068.0
2020-12-23 14:00:00,156.14,156.17,156.12,156.16,20065.0,137.0532,137.0795,137.0356,137.0708,20065.0
2020-12-23 14:05:00,156.16,156.2,156.14,156.19,66853.0,137.0708,137.1059,137.0532,137.0971,66853.0
2020-12-23 14:10:00,156.19,156.19,156.14,156.18,482693.0,137.0971,137.0971,137.0532,137.0883,482693.0
2020-12-23 14:15:00,156.18,156.19,156.07,156.1,99016.0,137.0883,137.0971,136.9918,137.0181,99016.0
2020-12-23 14:20:00,156.1,156.19,156.08,156.19,48319.0,137.0181,137.0971,137.0005,137.0971,48319.0
2020-12-23 14:25:00,156.18,156.25,156.16,156.21,30162.0,137.0883,137.1498,137.0708,137.1146,30162.0
2020-12-23 14:30:00,156.21,156.27,156.17,156.27,42060.0,137.1146,137.1673,137.0795,137.1673,42060.0
2020-12-23 14:35:00,156.27,156.28,156.21,156.27,30865.0,137.1673,137.1761,137.1146,137.1673,30865.0
2020-12-23 14:40:00,156.27,156.28,156.16,156.21,60199.0,137.1673,137.1761,137.0708,137.1146,60199.0
2020-12-23 14:45:00,156.23,156.24,156.12,156.14,163398.0,137.1322,137.141,137.0356,137.0532,163398.0
2020-12-23 14:50:00,156.14,156.22,156.13,156.21,104937.0,137.0532,137.1234,137.0444,137.1146,104937.0
2020-12-23 14:55:00,156.21,156.37,156.2,156.33,121137.0,137.1146,137.2551,137.1059,137.22,121137.0
2020-12-23 15:00:00,156.32,156.45,156.32,156.4,81997.0,137.2112,137.3253,137.2112,137.2814,81997.0
2020-12-23 15:05:00,156.39,156.42,156.38,156.41,88307.0,137.2726,137.299,137.2639,137.2902,88307.0
2020-12-23 15:10:00,156.41,156.42,156.35,156.37,64510.0,137.2902,137.299,137.2375,137.2551,64510.0
2020-12-23 15:15:00,156.37,156.39,156.33,156.35,36025.0,137.2551,137.2726,137.22,137.2375,36025.0
2020-12-23 15:20:00,156.35,156.38,156.33,156.36,23633.0,137.2375,137.2639,137.22,137.2463,23633.0
2020-12-23 15:25:00,156.36,156.41,156.35,156.4,23313.0,137.2463,137.2902,137.2375,137.2814,23313.0
2020-12-23 15:30:00,156.4,156.48,156.39,156.46,66308.0,137.2814,137.3516,137.2726,137.3341,66308.0
2020-12-23 15:35:00,156.45,156.49,156.41,156.47,52511.0,137.3253,137.3604,137.2902,137.3429,52511.0
2020-12-23 15:40:00,156.47,156.57,156.47,156.55,165231.0,137.3429,137.4306,137.3429,137.4131,165231.0
2020-12-23 15:45:00,156.55,156.65,156.54,156.63,45546.0,137.4131,137.5009,137.4043,137.4833,45546.0
2020-12-23 15:50:00,156.61,156.67,156.6,156.63,126753.0,137.4657,137.5184,137.457,137.4833,126753.0
2020-12-23 15:55:00,156.64,156.69,156.55,156.69,233204.0,137.4921,137.536,137.4131,137.536,233204.0
2020-12-24 09:30:00,156.9,156.99,156.88,156.9,89911.0,137.7203,137.7993,137.7027,137.7203,89911.0
2020-12-24 09:35:00,156.91,156.97,156.85,156.89,54811.0,137.7291,137.7817,137.6764,137.7115,54811.0
2020-12-24 09:40:00,156.9,156.99,156.89,156.93,42038.0,137.7203,137.7993,137.7115,137.7466,42038.0
2020-12-24 09:45:00,156.93,157.0,156.91,156.96,95817.0,137.7466,137.8081,137.7291,137.773,95817.0
2020-12-24 09:50:00,156.96,157.08,156.95,157.08,71189.0,137.773,137.8783,137.7642,137.8783,71189.0
2020-12-24 09:55:00,157.08,157.1,157.05,157.07,52901.0,137.8783,137.8958,137.852,137.8695,52901.0
2020-12-24 10:00:00,157.07,157.14,157.02,157.02,78737.0,137.8695,137.931,137.8256,137.8256,78737.0
2020-12-24 10:05:00,157.02,157.09,157.02,157.06,23791.0,137.8256,137.8871,137.8256,137.8607,23791.0
2020-12-24 10:10:00,157.06,157.09,156.99,157.03,31133.0,137.8607,137.8871,137.7993,137.8344,31133.0
2020-12-24 10:15:00,157.05,157.08,156.99,157.03,27988.0,137.852,137.8783,137.7993,137.8344,27988.0
2020-12-24 10:20:00,157.04,157.07,157.03,157.05,23112.0,137.8432,137.8695,137.8344,137.852,23112.0
2020-12-24 10:25:00,157.05,157.07,156.97,156.99,146855.0,137.852,137.8695,137.7817,137.7993,146855.0
2020-12-24 10:30:00,156.99,157.07,156.96,157.05,84867.0,137.7993,137.8695,137.773,137.852,84867.0
2020-12-24 10:35:00,157.04,157.08,157.01,157.05,47930.0,137.8432,137.8783,137.8169,137.852,47930.0
2020-12-24 10:40:00,157.05,157.1,157.04,157.08,19786.0,137.852,137.8958,137.8432,137.8783,19786.0
2020-12-24 10:45:00,157.08,157.19,157.07,157.16,33829.0,137.8783,137.9748,137.8695,137.9485,33829.0
2020-12-24 10:50:00,157.15,157.15,157.1,157.12,33899.0,137.9397,137.9397,137.8958,137.9134,33899.0
2020-12-24 10:55:00,157.12,157.18,157.11,157.13,33405.0,137.9134,137.9661,137.9046,137.9222,33405.0
2020-12-24 11:00:00,157.13,157.17,157.13,157.15,32126.0,137.9222,137.9573,137.9222,137.9397,32126.0
2020-12-24 11:05:00,157.15,157.17,157.1,157.11,36661.0,137.9397,137.9573,137.8958,137.9046,36661.0
2020-12-24 11:10:00,157.11,157.13,157.04,157.07,32718.0,137.9046,137.9222,137.8432,137.8695,32718.0
2020-12-24 11:15:00,157.07,157.07,157.01,157.06,14697.0,137.8695,137.8695,137.8169,137.8607,14697.0
2020-12-24 11:20:00,157.06,157.06,157.02,157.05,20287.0,137.8607,137.8607,137.8256,137.852,20287.0
2020-12-24 11:25:00,157.06,157.14,157.06,157.14,40685.0,137.8607,137.931,137.8607,137.931,40685.0
2020-12-24 11:30:00,157.13,157.15,157.07,157.07,40259.0,137.9222,137.9397,137.8695,137.8695,40259.0
2020-12-24 11:35:00,157.08,157.09,157.06,157.09,30087.0,137.8783,137.8871,137.8607,137.8871,30087.0
2020-12-24 11:40:00,157.09,157.12,157.08,157.11,37919.0,137.8871,137.9134,137.8783,137.9046,37919.0
2020-12-24 11:45:00,157.12,157.17,157.11,157.16,65917.0,137.9134,137.9573,137.9046,137.9485,65917.0
2020-12-24 11:50:00,157.16,157.16,157.08,157.1,54893.0,137.9485,137.9485,137.8783,137.8958,54893.0
2020-12-24 11:55:00,157.09,157.12,157.05,157.11,66386.0,137.8871,137.9134,137.852,137.9046,66386.0
2020-12-24 12:00:00,157.11,157.13,157.07,157.08,23544.0,137.9046,137.9222,137.8695,137.8783,23544.0
2020-12-24 12:05:00,157.09,157.1,157.03,157.05,43210.0,137.8871,137.8958,137.8344,137.852,43210.0
2020-12-24 12:10:00,157.05,157.06,157.03,157.05,10970.0,137.852,137.8607,137.8344,137.852,10970.0
2020-12-24 12:15:00,157.05,157.11,157.05,157.09,115258.0,137.852,137.9046,137.852,137.8871,115258.0
2020-12-24 12:20:00,157.09,157.13,157.07,157.12,13880.0,137.8871,137.9222,137.8695,137.9134,13880.0
2020-12-24 12:25:00,157.11,157.22,157.1,157.21,32449.0,137.9046,138.0012,137.8958,137.9924,32449.0
2020-12-24 12:30:00,157.21,157.24,157.2,157.24,23189.0,137.9924,138.0187,137.9836,138.0187,23189.0
2020-12-24 12:35:00,157.22,157.43,157.19,157.38,85597.0,138.0012,138.1855,137.9748,138.1416,85597.0
2020-12-24 12:40:00,157.38,157.4,157.35,157.36,39840.0,138.1416,138.1592,138.1153,138.1241,39840.0
2020-12-24 12:45:00,157.36,157.42,157.2,157.21,68235.0,138.1241,138.1767,137.9836,137.9924,68235.0
2020-12-24 12:50:00,157.21,157.27,157.18,157.22,138059.0,137.9924,138.0451,137.9661,138.0012,138059.0
2020-12-24 12:55:00,157.21,157.36,157.05,157.29,489191.0,137.9924,138.1241,137.852,138.0626,489191.0
2020-12-28 09:30:00,156.38,156.52,156.35,156.48,91907.0,137.2639,137.3867,137.2375,137.3516,91907.0
2020-12-28 09:35:00,156.48,156.5,156.41,156.47,253633.0,137.3516,137.3692,137.2902,137.3429,253633.0
2020-12-28 09:40:00,156.46,156.46,156.32,156.32,100014.0,137.3341,137.3341,137.2112,137.2112,100014.0
2020-12-28 09:45:00,156.31,156.36,156.3,156.34,106585.0,137.2024,137.2463,137.1936,137.2288,106585.0
2020-12-28 09:50:00,156.36,156.37,156.28,156.29,55176.0,137.2463,137.2551,137.1761,137.1849,55176.0
2020-12-28 09:55:00,156.29,156.29,156.18,156.19,90316.0,137.1849,137.1849,137.0883,137.0971,90316.0
2020-12-28 10:00:00,156.2,156.21,156.09,156.11,83435.0,137.1059,137.1146,137.0093,137.0269,83435.0
2020-12-28 10:05:00,156.11,156.23,156.1,156.18,89517.0,137.0269,137.1322,137.0181,137.0883,89517.0
2020-12-28 10:10:00,156.18,156.19,156.11,156.15,78652.0,137.0883,137.0971,137.0269,137.062,78652.0
2020-12-28 10:15:00,156.14,156.28,156.13,156.25,200728.0,137.0532,137.1761,137.0444,137.1498,200728.0
2020-12-28 10:20:00,156.26,156.29,156.22,156.24,165996.0,137.1585,137.1849,137.1234,137.141,165996.0
2020-12-28 10:25:00,156.24,156.29,156.23,156.26,32881.0,137.141,137.1849,137.1322,137.1585,32881.0
2020-12-28 10:30:00,156.25,156.29,156.22,156.28,34385.0,137.1498,137.1849,137.1234,137.1761,34385.0
2020-12-28 10:35:00,156.27,156.31,156.21,156.28,65326.0,137.1673,137.2024,137.1146,137.1761,65326.0
2020-12-28 10:40:00,156.28,156.33,156.25,156.33,24648.0,137.1761,137.22,137.1498,137.22,24648.0
2020-12-28 10:45:00,156.32,156.36,156.29,156.34,55345.0,137.2112,137.2463,137.1849,137.2288,55345.0
2020-12-28 10:50:00,156.34,156.37,156.27,156.36,41488.0,137.2288,137.2551,137.1673,137.2463,41488.0
2020-12-28 10:55:00,156.36,156.43,156.35,156.35,42668.0,137.2463,137.3078,137.2375,137.2375,42668.0
2020-12-28 11:00:00,156.36,156.41,156.34,156.39,129919.0,137.2463,137.2902,137.2288,137.2726,129919.0
2020-12-28 11:05:00,156.4,156.43,156.35,156.36,26522.0,137.2814,137.3078,137.2375,137.2463,26522.0
2020-12-28 11:10:00,156.36,156.42,156.35,156.35,201452.0,137.2463,137.299,137.2375,137.2375,201452.0
2020-12-28 11:15:00,156.37,156.45,156.37,156.44,37164.0,137.2551,137.3253,137.2551,137.3165,37164.0
2020-12-28 11:20:00,156.45,156.49,156.44,156.48,89159.0,137.3253,137.3604,137.3165,137.3516,89159.0
2020-12-28 11:25:00,156.49,156.54,156.48,156.48,58482.0,137.3604,137.4043,137.3516,137.3516,58482.0
2020-12-28 11:30:00,156.49,156.52,156.41,156.44,24836.0,137.3604,137.3867,137.2902,137.3165,24836.0
2020-12-28 11:35:00,156.44,156.45,156.37,156.41,14385.0,137.3165,137.3253,137.2551,137.2902,14385.0
2020-12-28 11:40:00,156.42,156.45,156.38,156.38,17063.0,137.299,137.3253,137.2639,137.2639,17063.0
2020-12-28 11:45:00,156.38,156.44,156.37,156.44,26720.0,137.2639,137.3165,137.2551,137.3165,26720.0
2020-12-28 11:50:00,156.44,156.45,156.38,156.43,33643.0,137.3165,137.3253,137.2639,137.3078,33643.0
2020-12-28 11:55:00,156.44,156.48,156.44,156.46,13668.0,137.3165,137.3516,137.3165,137.3341,13668.0
2020-12-28 12:00:00,156.47,156.54,156.46,156.53,34624.0,137.3429,137.4043,137.3341,137.3955,34624.0
2020-12-28 12:05:00,156.53,156.58,156.52,156.57,11648.0,137.3955,137.4394,137.3867,137.4306,11648.0
2020-12-28 12:10:00,156.57,156.58,156.55,156.56,15672.0,137.4306,137.4394,137.4131,137.4219,15672.0
2020-12-28 12:15:00,156.56,156.58,156.48,156.51,24819.0,137.4219,137.4394,137.3516,137.378,24819.0
2020-12-28 12:20:00,156.51,156.56,156.5,156.55,5552.0,137.378,137.4219,137.3692,137.4131,5552.0
2020-12-28 12:25:00,156.56,156.57,156.51,156.55,13327.0,137.4219,137.4306,137.378,137.4131,13327.0
2020-12-28 12:30:00,156.55,156.58,156.53,156.55,14472.0,137.4131,137.4394,137.3955,137.4131,14472.0
2020-12-28 12:35:00,156.56,156.58,156.52,156.54,24040.0,137.4219,137.4394,137.3867,137.4043,24040.0
2020-12-28 12:40:00,156.54,156.57,156.54,156.57,15553.0,137.4043,137.4306,137.4043,137.4306,15553.0
2020-12-28 12:45:00,156.56,156.61,156.55,156.61,22087.0,137.4219,137.4657,137.4131,137.4657,22087.0
2020-12-28 12:50:00,156.6,156.61,156.51,156.51,21302.0,137.457,137.4657,137.378,137.378,21302.0
2020-12-28 12:55:00,156.51,156.62,156.51,156.61,24364.0,137.378,137.4745,137.378,137.4657,24364.0
2020-12-28 13:00:00,156.61,156.66,156.49,156.65,40369.0,137.4657,137.5096,137.3604,137.5009,40369.0
2020-12-28 13:05:00,156.66,156.73,156.61,156.72,42776.0,137.5096,137.5711,137.4657,137.5623,42776.0
2020-12-28 13:10:00,156.73,156.76,156.65,156.69,18152.0,137.5711,137.5974,137.5009,137.536,18152.0
2020-12-28 13:15:00,156.69,156.75,156.69,156.71,32816.0,137.536,137.5886,137.536,137.5535,32816.0
2020-12-28 13:20:00,156.71,156.78,156.7,156.76,82325.0,137.5535,137.615,137.5447,137.5974,82325.0
2020-12-28 13:25:00,156.75,156.95,156.73,156.94,185986.0,137.5886,137.7642,137.5711,137.7554,185986.0
2020-12-28 13:30:00,156.94,157.03,156.92,157.01,123198.0,137.7554,137.8344,137.7379,137.8169,123198.0
2020-12-28 13:35:00,157.0,157.02,156.94,156.98,27517.0,137.8081,137.8256,137.7554,137.7905,27517.0
2020-12-28 13:40:00,156.99,157.07,156.99,157.02,31298.0,137.7993,137.8695,137.7993,137.8256,31298.0
2020-12-28 13:45:00,157.03,157.14,157.03,157.12,34029.0,137.8344,137.931,137.8344,137.9134,34029.0
2020-12-28 13:50:00,157.11,157.11,157.03,157.09,121437.0,137.9046,137.9046,137.8344,137.8871,121437.0
2020-12-28 13:55:00,157.1,157.2,157.09,157.16,90486.0,137.8958,137.9836,137.8871,137.9485,90486.0
2020-12-28 14:00:00,157.14,157.21,157.11,157.14,168462.0,137.931,137.9924,137.9046,137.931,168462.0
2020-12-28 14:05:00,157.14,157.27,157.14,157.25,16824.0,137.931,138.0451,137.931,138.0275,16824.0
2020-12-28 14:10:00,157.25,157.27,157.16,157.2,18763.0,138.0275,138.0451,137.9485,137.9836,18763.0
2020-12-28 14:15:00,157.21,157.22,157.13,157.17,28232.0,137.9924,138.0012,137.9222,137.9573,28232.0
2020-12-28 14:20:00,157.18,157.22,157.14,157.14,150631.0,137.9661,138.0012,137.931,137.931,150631.0
2020-12-28 14:25:00,157.14,157.19,157.11,157.13,113263.0,137.931,137.9748,137.9046,137.9222,113263.0
2020-12-28 14:30:00,157.13,157.14,157.04,157.09,121202.0,137.9222,137.931,137.8432,137.8871,121202.0
2020-12-28 14:35:00,157.09,157.1,157.05,157.1,43420.0,137.8871,137.8958,137.852,137.8958,43420.0
2020-12-28 14:40:00,157.08,157.1,157.04,157.08,91090.0,137.8783,137.8958,137.8432,137.8783,91090.0
2020-12-28 14:45:00,157.09,157.11,157.05,157.09,91055.0,137.8871,137.9046,137.852,137.8871,91055.0
2020-12-28 14:50:00,157.1,157.29,157.09,157.29,68324.0,137.8958,138.0626,137.8871,138.0626,68324.0
2020-12-28 14:55:00,157.28,157.31,157.16,157.25,91816.0,138.0538,138.0802,137.9485,138.0275,91816.0
2020-12-28 15:00:00,157.25,157.38,157.23,157.35,141845.0,138.0275,138.1416,138.01,138.1153,141845.0
2020-12-28 15:05:00,157.34,157.41,157.26,157.27,241785.0,138.1065,138.168,138.0363,138.0451,241785.0
2020-12-28 15:10:00,157.27,157.29,157.18,157.26,57545.0,138.0451,138.0626,137.9661,138.0363,57545.0
2020-12-28 15:15:00,157.27,157.29,157.22,157.24,73063.0,138.0451,138.0626,138.0012,138.0187,73063.0
2020-12-28 15:20:00,157.24,157.3,157.22,157.25,35315.0,138.0187,138.0714,138.0012,138.0275,35315.0
2020-12-28 15:25:00,157.25,157.34,157.24,157.34,101256.0,138.0275,138.1065,138.0187,138.1065,101256.0
2020-12-28 15:30:00,157.34,157.36,157.32,157.34,51784.0,138.1065,138.1241,138.089,138.1065,51784.0
2020-12-28 15:35:00,157.34,157.38,157.31,157.37,30936.0,138.1065,138.1416,138.0802,138.1328,30936.0
2020-12-28 15:40:00,157.37,157.37,157.28,157.28,118735.0,138.1328,138.1328,138.0538,138.0538,118735.0
2020-12-28 15:45:00,157.3,157.35,157.27,157.35,160639.0,138.0714,138.1153,138.0451,138.1153,160639.0
2020-12-28 15:50:00,157.35,157.44,157.34,157.44,292796.0,138.1153,138.1943,138.1065,138.1943,292796.0
2020-12-28 15:55:00,157.44,157.45,157.34,157.34,627605.0,138.1943,138.2031,138.1065,138.1065,627605.0
2020-12-29 09:30:00,156.37,156.6,156.36,156.57,180061.0,137.2551,137.457,137.2463,137.4306,180061.0
2020-12-29 09:35:00,156.57,156.73,156.53,156.68,182537.0,137.4306,137.5711,137.3955,137.5272,182537.0
2020-12-29 09:40:00,156.68,156.71,156.61,156.67,121346.0,137.5272,137.5535,137.4657,137.5184,121346.0
2020-12-29 09:45:00,156.67,156.79,156.63,156.64,181557.0,137.5184,137.6237,137.4833,137.4921,181557.0
2020-12-29 09:50:00,156.64,156.72,156.62,156.67,47102.0,137.4921,137.5623,137.4745,137.5184,47102.0
2020-12-29 09:55:00,156.66,156.87,156.66,156.82,118346.0,137.5096,137.694,137.5096,137.6501,118346.0
2020-12-29 10:00:00,156.81,156.84,156.68,156.72,74920.0,137.6413,137.6676,137.5272,137.5623,74920.0
2020-12-29 10:05:00,156.71,156.79,156.71,156.75,82097.0,137.5535,137.6237,137.5535,137.5886,82097.0
2020-12-29 10:10:00,156.74,156.82,156.74,156.82,34409.0,137.5799,137.6501,137.5799,137.6501,34409.0
2020-12-29 10:15:00,156.81,157.09,156.79,156.91,626890.0,137.6413,137.8871,137.6237,137.7291,626890.0
2020-12-29 10:20:00,156.92,156.99,156.92,156.96,127336.0,137.7379,137.7993,137.7379,137.773,127336.0
2020-12-29 10:25:00,156.97,157.07,156.93,157.06,82091.0,137.7817,137.8695,137.7466,137.8607,82091.0
2020-12-29 10:30:00,157.06,157.11,156.99,157.0,86888.0,137.8607,137.9046,137.7993,137.8081,86888.0
2020-12-29 10:35:00,156.99,157.11,156.99,157.08,200801.0,137.7993,137.9046,137.7993,137.8783,200801.0
2020-12-29 10:40:00,157.07,157.09,157.01,157.03,46002.0,137.8695,137.8871,137.8169,137.8344,46002.0
2020-12-29 10:45:00,157.02,157.02,156.93,157.01,92170.0,137.8256,137.8256,137.7466,137.8169,92170.0
2020-12-29 10:50:00,157.01,157.05,157.0,157.02,27148.0,137.8169,137.852,137.8081,137.8256,27148.0
2020-12-29 10:55:00,157.04,157.04,156.97,156.99,99922.0,137.8432,137.8432,137.7817,137.7993,99922.0
2020-12-29 11:00:00,156.99,157.12,156.98,157.11,61905.0,137.7993,137.9134,137.7905,137.9046,61905.0
2020-12-29 11:05:00,157.11,157.11,157.02,157.02,43587.0,137.9046,137.9046,137.8256,137.8256,43587.0
2020-12-29 11:10:00,157.01,157.05,157.0,157.03,51707.0,137.8169,137.852,137.8081,137.8344,51707.0
2020-12-29 11:15:00,157.03,157.09,157.02,157.03,16351.0,137.8344,137.8871,137.8256,137.8344,16351.0
2020-12-29 11:20:00,157.02,157.04,157.0,157.0,27869.0,137.8256,137.8432,137.8081,137.8081,27869.0
2020-12-29 11:25:00,157.01,157.04,156.95,157.01,31584.0,137.8169,137.8432,137.7642,137.8169,31584.0
2020-12-29 11:30:00,157.0,157.04,156.96,157.03,62243.0,137.8081,137.8432,137.773,137.8344,62243.0
2020-12-29 11:35:00,157.04,157.09,157.01,157.03,41149.0,137.8432,137.8871,137.8169,137.8344,41149.0
2020-12-29 11:40:00,157.03,157.08,157.01,157.02,43713.0,137.8344,137.8783,137.8169,137.8256,43713.0
2020-12-29 11:45:00,157.0,157.01,156.86,156.88,200243.0,137.8081,137.8169,137.6852,137.7027,200243.0
2020-12-29 11:50:00,156.88,156.88,156.73,156.77,166240.0,137.7027,137.7027,137.5711,137.6062,166240.0
2020-12-29 11:55:00,156.75,156.76,156.67,156.7,73568.0,137.5886,137.5974,137.5184,137.5447,73568.0
2020-12-29 12:00:00,156.7,156.72,156.66,156.69,16126.0,137.5447,137.5623,137.5096,137.536,16126.0
2020-12-29 12:05:00,156.67,156.71,156.62,156.63,23638.0,137.5184,137.5535,137.4745,137.4833,23638.0
2020-12-29 12:10:00,156.63,156.83,156.63,156.82,72757.0,137.4833,137.6589,137.4833,137.6501,72757.0
2020-12-29 12:15:00,156.82,156.88,156.8,156.88,19247.0,137.6501,137.7027,137.6325,137.7027,19247.0
2020-12-29 12:20:00,156.9,157.01,156.86,156.97,78161.0,137.7203,137.8169,137.6852,137.7817,78161.0
2020-12-29 12:25:00,156.98,157.03,156.95,157.02,41028.0,137.7905,137.8344,137.7642,137.8256,41028.0
2020-12-29 12:30:00,157.02,157.16,157.02,157.16,56585.0,137.8256,137.9485,137.8256,137.9485,56585.0
2020-12-29 12:35:00,157.17,157.29,157.13,157.29,86597.0,137.9573,138.0626,137.9222,138.0626,86597.0
2020-12-29 12:40:00,157.29,157.29,157.18,157.19,122687.0,138.0626,138.0626,137.9661,137.9748,122687.0
2020-12-29 12:45:00,157.19,157.21,157.12,157.15,26150.0,137.9748,137.9924,137.9134,137.9397,26150.0
2020-12-29 12:50:00,157.15,157.2,157.12,157.14,57242.0,137.9397,137.9836,137.9134,137.931,57242.0
2020-12-29 12:55:00,157.16,157.19,157.09,157.1,41554.0,137.9485,137.9748,137.8871,137.8958,41554.0
2020-12-29 13:00:00,157.1,157.19,157.07,157.18,99874.0,137.8958,137.9748,137.8695,137.9661,99874.0
2020-12-29 13:05:00,157.18,157.25,157.12,157.23,60737.0,137.9661,138.0275,137.9134,138.01,60737.0
2020-12-29 13:10:00,157.22,157.24,157.18,157.22,16519.0,138.0012,138.0187,137.9661,138.0012,16519.0
2020-12-29 13:15:00,157.24,157.26,157.19,157.2,16964.0,138.0187,138.0363,137.9748,137.9836,16964.0
2020-12-29 13:20:00,157.2,157.21,157.04,157.05,65510.0,137.9836,137.9924,137.8432,137.852,65510.0
2020-12-29 13:25:00,157.05,157.06,156.96,157.03,92035.0,137.852,137.8607,137.773,137.8344,92035.0
2020-12-29 13:30:00,157.05,157.1,157.02,157.08,40637.0,137.852,137.8958,137.8256,137.8783,40637.0
2020-12-29 13:35:00,157.08,157.11,157.0,157.0,92761.0,137.8783,137.9046,137.8081,137.8081,92761.0
2020-12-29 13:40:00,157.02,157.1,157.01,157.07,64050.0,137.8256,137.8958,137.8169,137.8695,64050.0
2020-12-29 13:45:00,157.06,157.07,157.02,157.04,58963.0,137.8607,137.8695,137.8256,137.8432,58963.0
2020-12-29 13:50:00,157.04,157.07,157.03,157.05,32460.0,137.8432,137.8695,137.8344,137.852,32460.0
2020-12-29 13:55:00,157.03,157.05,157.0,157.04,26433.0,137.8344,137.852,137.8081,137.8432,26433.0
2020-12-29 14:00:00,157.05,157.1,157.04,157.09,10629.0,137.852,137.8958,137.8432,137.8871,10629.0
2020-12-29 14:05:00,157.08,157.09,157.02,157.03,23872.0,137.8783,137.8871,137.8256,137.8344,23872.0
2020-12-29 14:10:00,157.03,157.1,157.02,157.09,17686.0,137.8344,137.8958,137.8256,137.8871,17686.0
2020-12-29 14:15:00,157.08,157.13,157.06,157.11,23281.0,137.8783,137.9222,137.8607,137.9046,23281.0
2020-12-29 14:20:00,157.1,157.13,157.09,157.09,30956.0,137.8958,137.9222,137.8871,137.8871,30956.0
2020-12-29 14:25:00,157.09,157.14,157.09,157.13,19089.0,137.8871,137.931,137.8871,137.9222,19089.0
2020-12-29 14:30:00,157.14,157.14,157.08,157.1,47418.0,137.931,137.931,137.8783,137.8958,47418.0
2020-12-29 14:35:00,157.1,157.14,157.08,157.08,23899.0,137.8958,137.931,137.8783,137.8783,23899.0
2020-12-29 14:40:00,157.07,157.12,157.07,157.11,16845.0,137.8695,137.9134,137.8695,137.9046,16845.0
2020-12-29 14:45:00,157.11,157.12,157.07,157.08,18357.0,137.9046,137.9134,137.8695,137.8783,18357.0
2020-12-29 14:50:00,157.08,157.13,157.0,157.1,24878.0,137.8783,137.9222,137.8081,137.8958,24878.0
2020-12-29 14:55:00,157.09,157.13,157.04,157.08,36253.0,137.8871,137.9222,137.8432,137.8783,36253.0
2020-12-29 15:00:00,157.09,157.09,157.0,157.03,63715.0,137.8871,137.8871,137.8081,137.8344,63715.0
2020-12-29 15:05:00,157.03,157.09,157.03,157.05,26594.0,137.8344,137.8871,137.8344,137.852,26594.0
2020-12-29 15:10:00,157.04,157.07,157.03,157.06,39665.0,137.8432,137.8695,137.8344,137.8607,39665.0
2020-12-29 15:15:00,157.06,157.12,157.05,157.09,42009.0,137.8607,137.9134,137.852,137.8871,42009.0
2020-12-29 15:20:00,157.1,157.12,157.07,157.12,21308.0,137.8958,137.9134,137.8695,137.9134,21308.0
2020-12-29 15:25:00,157.12,157.15,157.08,157.09,80890.0,137.9134,137.9397,137.8783,137.8871,80890.0
2020-12-29 15:30:00,157.1,157.12,157.08,157.1,83349.0,137.8958,137.9134,137.8783,137.8958,83349.0
2020-12-29 15:35:00,157.1,157.19,157.09,157.18,107382.0,137.8958,137.9748,137.8871,137.9661,107382.0
2020-12-29 15:40:00,157.18,157.22,157.16,157.17,121437.0,137.9661,138.0012,137.9485,137.9573,121437.0
2020-12-29 15:45:00,157.16,157.18,157.14,157.18,89927.0,137.9485,137.9661,137.931,137.9661,89927.0
2020-12-29 15:50:00,157.17,157.23,157.12,157.23,739240.0,137.9573,138.01,137.9134,138.01,739240.0
2020-12-29 15:55:00,157.23,157.24,157.15,157.17,571325.0,138.01,138.0187,137.9397,137.9573,571325.0
2020-12-30 09:30:00,156.82,156.88,156.8,156.83,99589.0,137.6501,137.7027,137.6325,137.6589,99589.0
2020-12-30 09:35:00,156.83,156.84,156.76,156.82,98156.0,137.6589,137.6676,137.5974,137.6501,98156.0
2020-12-30 09:40:00,156.81,156.83,156.74,156.75,27561.0,137.6413,137.6589,137.5799,137.5886,27561.0
2020-12-30 09:45:00,156.75,156.8,156.7,156.77,50955.0,137.5886,137.6325,137.5447,137.6062,50955.0
2020-12-30 09:50:00,156.76,157.0,156.68,156.99,202932.0,137.5974,137.8081,137.5272,137.7993,202932.0
2020-12-30 09:55:00,156.99,157.06,156.92,156.92,159452.0,137.7993,137.8607,137.7379,137.7379,159452.0
2020-12-30 10:00:00,156.93,156.99,156.9,156.9,96109.0,137.7466,137.7993,137.7203,137.7203,96109.0
2020-12-30 10:05:00,156.91,156.98,156.9,156.95,77931.0,137.7291,137.7905,137.7203,137.7642,77931.0
2020-12-30 10:10:00,156.94,157.12,156.91,157.07,70233.0,137.7554,137.9134,137.7291,137.8695,70233.0
2020-12-30 10:15:00,157.07,157.21,157.07,157.12,108495.0,137.8695,137.9924,137.8695,137.9134,108495.0
2020-12-30 10:20:00,157.13,157.2,157.1,157.19,53372.0,137.9222,137.9836,137.8958,137.9748,53372.0
2020-12-30 10:25:00,157.18,157.19,157.04,157.06,118400.0,137.9661,137.9748,137.8432,137.8607,118400.0
2020-12-30 10:30:00,157.05,157.06,156.91,156.91,99897.0,137.852,137.8607,137.7291,137.7291,99897.0
2020-12-30 10:35:00,156.92,156.95,156.9,156.92,121525.0,137.7379,137.7642,137.7203,137.7379,121525.0
2020-12-30 10:40:00,156.92,156.96,156.89,156.92,111954.0,137.7379,137.773,137.7115,137.7379,111954.0
2020-12-30 10:45:00,156.92,156.94,156.87,156.88,68920.0,137.7379,137.7554,137.694,137.7027,68920.0
2020-12-30 10:50:00,156.88,156.89,156.77,156.87,188276.0,137.7027,137.7115,137.6062,137.694,188276.0
2020-12-30 10:55:00,156.87,156.92,156.82,156.92,126339.0,137.694,137.7379,137.6501,137.7379,126339.0
2020-12-30 11:00:00,156.92,156.99,156.91,156.96,105139.0,137.7379,137.7993,137.7291,137.773,105139.0
2020-12-30 11:05:00,156.96,157.1,156.95,156.97,200435.0,137.773,137.8958,137.7642,137.7817,200435.0
2020-12-30 11:10:00,156.98,156.99,156.68,156.82,230345.0,137.7905,137.7993,137.5272,137.6501,230345.0
2020-12-30 11:15:00,156.82,156.83,156.76,156.78,29677.0,137.6501,137.6589,137.5974,137.615,29677.0
2020-12-30 11:20:00,156.78,156.83,156.78,156.8,20341.0,137.615,137.6589,137.615,137.6325,20341.0
2020-12-30 11:25:00,156.8,156.86,156.74,156.86,49356.0,137.6325,137.6852,137.5799,137.6852,49356.0
2020-12-30 11:30:00,156.87,156.91,156.85,156.89,114499.0,137.694,137.7291,137.6764,137.7115,114499.0
2020-12-30 11:35:00,156.89,156.92,156.86,156.9,42115.0,137.7115,137.7379,137.6852,137.7203,42115.0
2020-12-30 11:40:00,156.9,156.95,156.87,156.87,27244.0,137.7203,137.7642,137.694,137.694,27244.0
2020-12-30 11:45:00,156.86,156.9,156.86,156.86,19153.0,137.6852,137.7203,137.6852,137.6852,19153.0
2020-12-30 11:50:00,156.87,156.91,156.82,156.91,51198.0,137.694,137.7291,137.6501,137.7291,51198.0
2020-12-30 11:55:00,156.91,156.92,156.87,156.9,11785.0,137.7291,137.7379,137.694,137.7203,11785.0
2020-12-30 12:00:00,156.9,157.01,156.89,156.99,57073.0,137.7203,137.8169,137.7115,137.7993,57073.0
2020-12-30 12:05:00,156.99,156.99,156.96,156.98,48179.0,137.7993,137.7993,137.773,137.7905,48179.0
2020-12-30 12:10:00,156.98,157.02,156.93,156.95,44330.0,137.7905,137.8256,137.7466,137.7642,44330.0
2020-12-30 12:15:00,156.94,156.95,156.83,156.86,50750.0,137.7554,137.7642,137.6589,137.6852,50750.0
2020-12-30 12:20:00,156.86,156.97,156.83,156.94,86331.0,137.6852,137.7817,137.6589,137.7554,86331.0
2020-12-30 12:25:00,156.94,157.13,156.84,157.06,331986.0,137.7554,137.9222,137.6676,137.8607,331986.0
2020-12-30 12:30:00,157.07,157.14,157.06,157.11,35756.0,137.8695,137.931,137.8607,137.9046,35756.0
2020-12-30 12:35:00,157.11,157.31,157.08,157.31,170689.0,137.9046,138.0802,137.8783,138.0802,170689.0
2020-12-30 12:40:00,157.31,157.31,157.19,157.23,190030.0,138.0802,138.0802,137.9748,138.01,190030.0
2020-12-30 12:45:00,157.23,157.25,157.19,157.22,72657.0,138.01,138.0275,137.9748,138.0012,72657.0
2020-12-30 12:50:00,157.2,157.27,157.19,157.21,43694.0,137.9836,138.0451,137.9748,137.9924,43694.0
2020-12-30 12:55:00,157.2,157.23,157.19,157.21,23611.0,137.9836,138.01,137.9748,137.9924,23611.0
2020-12-30 13:00:00,157.19,157.23,157.15,157.18,59139.0,137.9748,138.01,137.9397,137.9661,59139.0
2020-12-30 13:05:00,157.18,157.22,157.15,157.19,34322.0,137.9661,138.0012,137.9397,137.9748,34322.0
2020-12-30 13:10:00,157.2,157.28,157.2,157.24,83628.0,137.9836,138.0538,137.9836,138.0187,83628.0
2020-12-30 13:15:00,157.25,157.29,157.21,157.29,83446.0,138.0275,138.0626,137.9924,138.0626,83446.0
2020-12-30 13:20:00,157.28,157.29,157.28,157.28,15434.0,138.0538,138.0626,138.0538,138.0538,15434.0
2020-12-30 13:25:00,157.28,157.37,157.28,157.35,150455.0,138.0538,138.1328,138.0538,138.1153,150455.0
2020-12-30 13:30:00,157.35,157.47,157.33,157.46,185934.0,138.1153,138.2206,138.0977,138.2118,185934.0
2020-12-30 13:35:00,157.46,157.47,157.35,157.35,62810.0,138.2118,138.2206,138.1153,138.1153,62810.0
2020-12-30 13:40:00,157.36,157.4,157.23,157.26,35566.0,138.1241,138.1592,138.01,138.0363,35566.0
2020-12-30 13:45:00,157.27,157.32,157.26,157.28,16129.0,138.0451,138.089,138.0363,138.0538,16129.0
2020-12-30 13:50:00,157.28,157.34,157.28,157.34,12618.0,138.0538,138.1065,138.0538,138.1065,12618.0
2020-12-30 13:55:00,157.32,157.37,157.31,157.34,24818.0,138.089,138.1328,138.0802,138.1065,24818.0
2020-12-30 14:00:00,157.35,157.37,157.32,157.34,93204.0,138.1153,138.1328,138.089,138.1065,93204.0
2020-12-30 14:05:00,157.34,157.41,157.32,157.33,94399.0,138.1065,138.168,138.089,138.0977,94399.0
2020-12-30 14:10:00,157.33,157.34,157.29,157.31,53789.0,138.0977,138.1065,138.0626,138.0802,53789.0
2020-12-30 14:15:00,157.31,157.35,157.3,157.31,66705.0,138.0802,138.1153,138.0714,138.0802,66705.0
2020-12-30 14:20:00,157.31,157.32,157.28,157.28,64976.0,138.0802,138.089,138.0538,138.0538,64976.0
2020-12-30 14:25:00,157.28,157.33,157.28,157.31,71712.0,138.0538,138.0977,138.0538,138.0802,71712.0
2020-12-30 14:30:00,157.31,157.39,157.3,157.39,64992.0,138.0802,138.1504,138.0714,138.1504,64992.0
2020-12-30 14:35:00,157.38,157.39,157.36,157.39,85702.0,138.1416,138.1504,138.1241,138.1504,85702.0
2020-12-30 14:40:00,157.38,157.44,157.36,157.44,43042.0,138.1416,138.1943,138.1241,138.1943,43042.0
2020-12-30 14:45:00,157.44,157.45,157.35,157.36,37895.0,138.1943,138.2031,138.1153,138.1241,37895.0
2020-12-30 14:50:00,157.36,157.43,157.36,157.43,29277.0,138.1241,138.1855,138.1241,138.1855,29277.0
2020-12-30 14:55:00,157.42,157.44,157.32,157.4,58376.0,138.1767,138.1943,138.089,138.1592,58376.0
2020-12-30 15:00:00,157.4,157.41,157.26,157.3,264598.0,138.1592,138.168,138.0363,138.0714,264598.0
2020-12-30 15:05:00,157.29,157.29,157.26,157.29,18278.0,138.0626,138.0626,138.0363,138.0626,18278.0
2020-12-30 15:10:00,157.3,157.36,157.28,157.35,43568.0,138.0714,138.1241,138.0538,138.1153,43568.0
2020-12-30 15:15:00,157.34,157.39,157.34,157.38,29917.0,138.1065,138.1504,138.1065,138.1416,29917.0
2020-12-30 15:20:00,157.38,157.41,157.37,157.39,36711.0,138.1416,138.168,138.1328,138.1504,36711.0
2020-12-30 15:25:00,157.4,157.45,157.36,157.45,55797.0,138.1592,138.2031,138.1241,138.2031,55797.0
2020-12-30 15:30:00,157.44,157.47,157.4,157.41,110912.0,138.1943,138.2206,138.1592,138.168,110912.0
2020-12-30 15:35:00,157.41,157.43,157.36,157.36,37873.0,138.168,138.1855,138.1241,138.1241,37873.0
2020-12-30 15:40:00,157.35,157.4,157.34,157.38,85805.0,138.1153,138.1592,138.1065,138.1416,85805.0
2020-12-30 15:45:00,157.38,157.38,157.32,157.34,56069.0,138.1416,138.1416,138.089,138.1065,56069.0
2020-12-30 15:50:00,157.35,157.42,157.33,157.4,215824.0,138.1153,138.1767,138.0977,138.1592,215824.0
2020-12-30 15:55:00,157.41,157.53,157.39,157.48,964944.0,138.168,138.2733,138.1504,138.2294,964944.0
2020-12-31 09:30:00,157.46,157.62,157.45,157.58,208773.0,138.2118,138.3523,138.2031,138.3172,208773.0
2020-12-31 09:35:00,157.56,157.65,157.55,157.63,69209.0,138.2996,138.3786,138.2908,138.3611,69209.0
2020-12-31 09:40:00,157.65,157.7,157.55,157.56,123390.0,138.3786,138.4225,138.2908,138.2996,123390.0
2020-12-31 09:45:00,157.56,157.65,157.5,157.62,67902.0,138.2996,138.3786,138.247,138.3523,67902.0
2020-12-31 09:50:00,157.62,157.75,157.61,157.73,94263.0,138.3523,138.4664,138.3435,138.4488,94263.0
2020-12-31 09:55:00,157.73,157.75,157.65,157.71,116413.0,138.4488,138.4664,138.3786,138.4313,116413.0
2020-12-31 10:00:00,157.7,157.74,157.67,157.71,62790.0,138.4225,138.4576,138.3962,138.4313,62790.0
2020-12-31 10:05:00,157.71,157.74,157.68,157.73,64392.0,138.4313,138.4576,138.4049,138.4488,64392.0
2020-12-31 10:10:00,157.73,157.74,157.66,157.69,94581.0,138.4488,138.4576,138.3874,138.4137,94581.0
2020-12-31 10:15:00,157.68,157.69,157.61,157.62,44731.0,138.4049,138.4137,138.3435,138.3523,44731.0
2020-12-31 10:20:00,157.62,157.78,157.61,157.76,85493.0,138.3523,138.4927,138.3435,138.4752,85493.0
2020-12-31 10:25:00,157.77,157.9,157.76,157.87,170576.0,138.4839,138.5981,138.4752,138.5717,170576.0
2020-12-31 10:30:00,157.87,157.9,157.82,157.86,86130.0,138.5717,138.5981,138.5278,138.5629,86130.0
2020-12-31 10:35:00,157.85,157.95,157.82,157.91,131198.0,138.5542,138.6419,138.5278,138.6068,131198.0
2020-12-31 10:40:00,157.91,157.97,157.81,157.86,70869.0,138.6068,138.6595,138.5191,138.5629,70869.0
2020-12-31 10:45:00,157.86,157.91,157.84,157.91,62663.0,138.5629,138.6068,138.5454,138.6068,62663.0
2020-12-31 10:50:00,157.91,157.91,157.85,157.89,71047.0,138.6068,138.6068,138.5542,138.5893,71047.0
2020-12-31 10:55:00,157.9,157.9,157.82,157.86,104382.0,138.5981,138.5981,138.5278,138.5629,104382.0
2020-12-31 11:00:00,157.84,157.87,157.81,157.83,27548.0,138.5454,138.5717,138.5191,138.5366,27548.0
2020-12-31 11:05:00,157.83,157.86,157.76,157.8,39675.0,138.5366,138.5629,138.4752,138.5103,39675.0
2020-12-31 11:10:00,157.8,157.85,157.77,157.81,64720.0,138.5103,138.5542,138.4839,138.5191,64720.0
2020-12-31 11:15:00,157.81,157.83,157.78,157.8,25153.0,138.5191,138.5366,138.4927,138.5103,25153.0
2020-12-31 11:20:00,157.82,157.84,157.75,157.78,51156.0,138.5278,138.5454,138.4664,138.4927,51156.0
2020-12-31 11:25:00,157.78,157.82,157.7,157.7,45564.0,138.4927,138.5278,138.4225,138.4225,45564.0
2020-12-31 11:30:00,157.7,157.74,157.68,157.7,32500.0,138.4225,138.4576,138.4049,138.4225,32500.0
2020-12-31 11:35:00,157.7,157.77,157.7,157.73,74763.0,138.4225,138.4839,138.4225,138.4488,74763.0
2020-12-31 11:40:00,157.73,157.76,157.68,157.73,42496.0,138.4488,138.4752,138.4049,138.4488,42496.0
2020-12-31 11:45:00,157.73,157.74,157.68,157.69,49900.0,138.4488,138.4576,138.4049,138.4137,49900.0
2020-12-31 11:50:00,157.68,157.74,157.67,157.69,82346.0,138.4049,138.4576,138.3962,138.4137,82346.0
2020-12-31 11:55:00,157.7,157.82,157.69,157.82,56963.0,138.4225,138.5278,138.4137,138.5278,56963.0
2020-12-31 12:00:00,157.83,157.84,157.79,157.79,29437.0,138.5366,138.5454,138.5015,138.5015,29437.0
2020-12-31 12:05:00,157.8,157.81,157.67,157.71,45486.0,138.5103,138.5191,138.3962,138.4313,45486.0
2020-12-31 12:10:00,157.71,157.71,157.54,157.54,71442.0,138.4313,138.4313,138.2821,138.2821,71442.0
2020-12-31 12:15:00,157.53,157.66,157.52,157.65,50149.0,138.2733,138.3874,138.2645,138.3786,50149.0
2020-12-31 12:20:00,157.65,157.78,157.65,157.75,44764.0,138.3786,138.4927,138.3786,138.4664,44764.0
2020-12-31 12:25:00,157.75,157.82,157.73,157.76,117849.0,138.4664,138.5278,138.4488,138.4752,117849.0
2020-12-31 12:30:00,157.75,157.87,157.75,157.87,82021.0,138.4664,138.5717,138.4664,138.5717,82021.0
2020-12-31 12:35:00,157.86,157.91,157.83,157.87,73924.0,138.5629,138.6068,138.5366,138.5717,73924.0
2020-12-31 12:40:00,157.87,157.9,157.84,157.87,58501.0,138.5717,138.5981,138.5454,138.5717,58501.0
2020-12-31 12:45:00,157.87,157.96,157.85,157.95,39456.0,138.5717,138.6507,138.5542,138.6419,39456.0
2020-12-31 12:50:00,157.94,157.97,157.84,157.9,234003.0,138.6332,138.6595,138.5454,138.5981,234003.0
2020-12-31 12:55:00,157.91,158.08,157.85,158.06,397749.0,138.6068,138.7561,138.5542,138.7385,397749.0
2020-12-31 13:00:00,158.06,158.08,157.99,158.04,135924.0,138.7385,138.7561,138.6771,138.7209,135924.0
2020-12-31 13:05:00,158.03,158.06,157.99,158.06,78714.0,138.7122,138.7385,138.6771,138.7385,78714.0
2020-12-31 13:10:00,158.05,158.06,158.03,158.05,91602.0,138.7297,138.7385,138.7122,138.7297,91602.0
2020-12-31 13:15:00,158.05,158.05,157.92,157.93,118561.0,138.7297,138.7297,138.6156,138.6244,118561.0
2020-12-31 13:20:00,157.92,157.93,157.83,157.87,49165.0,138.6156,138.6244,138.5366,138.5717,49165.0
2020-12-31 13:25:00,157.86,157.86,157.71,157.72,96100.0,138.5629,138.5629,138.4313,138.4401,96100.0
2020-12-31 13:30:00,157.71,157.83,157.71,157.82,50249.0,138.4313,138.5366,138.4313,138.5278,50249.0
2020-12-31 13:35:00,157.8,157.88,157.79,157.86,16328.0,138.5103,138.5805,138.5015,138.5629,16328.0
2020-12-31 13:40:00,157.86,157.92,157.83,157.91,32619.0,138.5629,138.6156,138.5366,138.6068,32619.0
2020-12-31 13:45:00,157.91,157.93,157.87,157.92,10943.0,138.6068,138.6244,138.5717,138.6156,10943.0
2020-12-31 13:50:00,157.91,157.91,157.84,157.88,45599.0,138.6068,138.6068,138.5454,138.5805,45599.0
2020-12-31 13:55:00,157.87,157.94,157.87,157.87,149416.0,138.5717,138.6332,138.5717,138.5717,149416.0
2020-12-31 14:00:00,157.87,157.89,157.83,157.84,34799.0,138.5717,138.5893,138.5366,138.5454,34799.0
2020-12-31 14:05:00,157.84,157.87,157.82,157.83,51995.0,138.5454,138.5717,138.5278,138.5366,51995.0
2020-12-31 14:10:00,157.84,157.88,157.81,157.87,56457.0,138.5454,138.5805,138.5191,138.5717,56457.0
2020-12-31 14:15:00,157.87,157.89,157.81,157.89,115797.0,138.5717,138.5893,138.5191,138.5893,115797.0
2020-12-31 14:20:00,157.89,157.92,157.85,157.86,67913.0,138.5893,138.6156,138.5542,138.5629,67913.0
2020-12-31 14:25:00,157.87,157.91,157.85,157.88,49519.0,138.5717,138.6068,138.5542,138.5805,49519.0
2020-12-31 14:30:00,157.88,157.89,157.85,157.87,19480.0,138.5805,138.5893,138.5542,138.5717,19480.0
2020-12-31 14:35:00,157.87,157.88,157.84,157.87,22386.0,138.5717,138.5805,138.5454,138.5717,22386.0
2020-12-31 14:40:00,157.86,157.87,157.8,157.81,20403.0,138.5629,138.5717,138.5103,138.5191,20403.0
2020-12-31 14:45:00,157.82,157.86,157.81,157.84,18498.0,138.5278,138.5629,138.5191,138.5454,18498.0
2020-12-31 14:50:00,157.84,157.85,157.81,157.81,15214.0,138.5454,138.5542,138.5191,138.5191,15214.0
2020-12-31 14:55:00,157.82,157.83,157.75,157.82,76574.0,138.5278,138.5366,138.4664,138.5278,76574.0
2020-12-31 15:00:00,157.82,157.82,157.7,157.7,60799.0,138.5278,138.5278,138.4225,138.4225,60799.0
2020-12-31 15:05:00,157.7,157.72,157.66,157.67,124865.0,138.4225,138.4401,138.3874,138.3962,124865.0
2020-12-31 15:10:00,157.67,157.69,157.65,157.66,40311.0,138.3962,138.4137,138.3786,138.3874,40311.0
2020-12-31 15:15:00,157.66,157.66,157.64,157.64,28657.0,138.3874,138.3874,138.3698,138.3698,28657.0
2020-12-31 15:20:00,157.64,157.67,157.63,157.64,43963.0,138.3698,138.3962,138.3611,138.3698,43963.0
2020-12-31 15:25:00,157.64,157.65,157.63,157.64,31144.0,138.3698,138.3786,138.3611,138.3698,31144.0
2020-12-31 15:30:00,157.64,157.67,157.63,157.64,57238.0,138.3698,138.3962,138.3611,138.3698,57238.0
2020-12-31 15:35:00,157.64,157.68,157.63,157.64,71345.0,138.3698,138.4049,138.3611,138.3698,71345.0
2020-12-31 15:40:00,157.64,157.71,157.63,157.7,77959.0,138.3698,138.4313,138.3611,138.4225,77959.0
2020-12-31 15:45:00,157.7,157.72,157.66,157.68,65560.0,138.4225,138.4401,138.3874,138.4049,65560.0
2020-12-31 15:50:00,157.68,157.83,157.66,157.83,193711.0,138.4049,138.5366,138.3874,138.5366,193711.0
2020-12-31 15:55:00,157.82,157.91,157.67,157.72,485293.0,138.5278,138.6068,138.3962,138.4401,485293.0
2021-01-04 09:30:00,156.67,156.68,156.53,156.65,276128.0,137.5184,137.5272,137.3955,137.5009,276128.0
2021-01-04 09:35:00,156.67,156.93,156.61,156.88,110393.0,137.5184,137.7466,137.4657,137.7027,110393.0
2021-01-04 09:40:00,156.87,156.9,156.78,156.89,164077.0,137.694,137.7203,137.615,137.7115,164077.0
2021-01-04 09:45:00,156.89,156.91,156.81,156.88,49608.0,137.7115,137.7291,137.6413,137.7027,49608.0
2021-01-04 09:50:00,156.88,157.13,156.88,157.05,87078.0,137.7027,137.9222,137.7027,137.852,87078.0
2021-01-04 09:55:00,157.05,157.32,157.01,157.32,110105.0,137.852,138.089,137.8169,138.089,110105.0
2021-01-04 10:00:00,157.31,157.34,157.24,157.27,132263.0,138.0802,138.1065,138.0187,138.0451,132263.0
2021-01-04 10:05:00,157.27,157.28,157.17,157.24,564068.0,138.0451,138.0538,137.9573,138.0187,564068.0
2021-01-04 10:10:00,157.24,157.29,157.09,157.1,178861.0,138.0187,138.0626,137.8871,137.8958,178861.0
2021-01-04 10:15:00,157.1,157.29,157.04,157.12,235369.0,137.8958,138.0626,137.8432,137.9134,235369.0
2021-01-04 10:20:00,157.12,157.6,157.12,157.5,326419.0,137.9134,138.3347,137.9134,138.247,326419.0
2021-01-04 10:25:00,157.51,157.69,157.49,157.53,129392.0,138.2557,138.4137,138.2382,138.2733,129392.0
2021-01-04 10:30:00,157.53,157.65,157.53,157.62,126065.0,138.2733,138.3786,138.2733,138.3523,126065.0
2021-01-04 10:35:00,157.62,157.76,157.61,157.7,164874.0,138.3523,138.4752,138.3435,138.4225,164874.0
2021-01-04 10:40:00,157.7,157.73,157.53,157.65,78791.0,138.4225,138.4488,138.2733,138.3786,78791.0
2021-01-04 10:45:00,157.66,157.78,157.65,157.69,87524.0,138.3874,138.4927,138.3786,138.4137,87524.0
2021-01-04 10:50:00,157.69,157.75,157.66,157.68,64453.0,138.4137,138.4664,138.3874,138.4049,64453.0
2021-01-04 10:55:00,157.69,157.72,157.62,157.67,115668.0,138.4137,138.4401,138.3523,138.3962,115668.0
2021-01-04 11:00:00,157.67,157.71,157.54,157.61,102275.0,138.3962,138.4313,138.2821,138.3435,102275.0
2021-01-04 11:05:00,157.61,157.61,157.53,157.54,111989.0,138.3435,138.3435,138.2733,138.2821,111989.0
2021-01-04 11:10:00,157.54,157.58,157.49,157.52,157758.0,138.2821,138.3172,138.2382,138.2645,157758.0
2021-01-04 11:15:00,157.53,157.54,157.44,157.44,104144.0,138.2733,138.2821,138.1943,138.1943,104144.0
2021-01-04 11:20:00,157.45,157.55,157.44,157.55,54549.0,138.2031,138.2908,138.1943,138.2908,54549.0
2021-01-04 11:25:00,157.55,157.66,157.55,157.58,43391.0,138.2908,138.3874,138.2908,138.3172,43391.0
2021-01-04 11:30:00,157.6,157.74,157.6,157.73,76099.0,138.3347,138.4576,138.3347,138.4488,76099.0
2021-01-04 11:35:00,157.72,157.74,157.65,157.67,55392.0,138.4401,138.4576,138.3786,138.3962,55392.0
2021-01-04 11:40:00,157.69,157.73,157.59,157.6,25946.0,138.4137,138.4488,138.326,138.3347,25946.0
2021-01-04 11:45:00,157.61,157.7,157.6,157.7,25188.0,138.3435,138.4225,138.3347,138.4225,25188.0
2021-01-04 11:50:00,157.7,157.94,157.67,157.92,114102.0,138.4225,138.6332,138.3962,138.6156,114102.0
2021-01-04 11:55:00,157.91,158.06,157.9,157.93,129811.0,138.6068,138.7385,138.5981,138.6244,129811.0
2021-01-04 12:00:00,157.93,158.04,157.91,158.03,145665.0,138.6244,138.7209,138.6068,138.7122,145665.0
2021-01-04 12:05:00,158.03,158.18,158.02,158.13,80989.0,138.7122,138.8438,138.7034,138.7999,80989.0
2021-01-04 12:10:00,158.12,158.17,158.0,158.05,85529.0,138.7912,138.8351,138.6858,138.7297,85529.0
2021-01-04 12:15:00,158.05,158.13,157.91,157.94,180577.0,138.7297,138.7999,138.6068,138.6332,180577.0
2021-01-04 12:20:00,157.95,157.99,157.85,157.85,124100.0,138.6419,138.6771,138.5542,138.5542,124100.0
2021-01-04 12:25:00,157.85,158.0,157.8,157.97,186799.0,138.5542,138.6858,138.5103,138.6595,186799.0
2021-01-04 12:30:00,157.98,158.03,157.92,157.92,83898.0,138.6683,138.7122,138.6156,138.6156,83898.0
2021-01-04 12:35:00,157.93,158.04,157.9,158.03,109463.0,138.6244,138.7209,138.5981,138.7122,109463.0
2021-01-04 12:40:00,158.03,158.05,157.95,158.02,57315.0,138.7122,138.7297,138.6419,138.7034,57315.0
2021-01-04 12:45:00,158.03,158.07,158.01,158.01,87722.0,138.7122,138.7473,138.6946,138.6946,87722.0
2021-01-04 12:50:00,158.01,158.07,157.93,157.98,73412.0,138.6946,138.7473,138.6244,138.6683,73412.0
2021-01-04 12:55:00,157.97,158.02,157.93,157.96,61480.0,138.6595,138.7034,138.6244,138.6507,61480.0
2021-01-04 13:00:00,157.97,158.04,157.97,158.04,60504.0,138.6595,138.7209,138.6595,138.7209,60504.0
2021-01-04 13:05:00,158.03,158.03,157.94,157.98,30991.0,138.7122,138.7122,138.6332,138.6683,30991.0
2021-01-04 13:10:00,157.98,158.07,157.97,158.05,102449.0,138.6683,138.7473,138.6595,138.7297,102449.0
2021-01-04 13:15:00,158.05,158.06,158.0,158.04,35604.0,138.7297,138.7385,138.6858,138.7209,35604.0
2021-01-04 13:20:00,158.04,158.04,157.89,157.91,199543.0,138.7209,138.7209,138.5893,138.6068,199543.0
2021-01-04 13:25:00,157.91,157.98,157.9,157.91,66248.0,138.6068,138.6683,138.5981,138.6068,66248.0
2021-01-04 13:30:00,157.92,157.94,157.87,157.9,273211.0,138.6156,138.6332,138.5717,138.5981,273211.0
2021-01-04 13:35:00,157.9,157.9,157.79,157.8,202036.0,138.5981,138.5981,138.5015,138.5103,202036.0
2021-01-04 13:40:00,157.8,157.89,157.77,157.86,80806.0,138.5103,138.5893,138.4839,138.5629,80806.0
2021-01-04 13:45:00,157.86,157.87,157.8,157.8,43984.0,138.5629,138.5717,138.5103,138.5103,43984.0
2021-01-04 13:50:00,157.8,157.82,157.73,157.75,40010.0,138.5103,138.5278,138.4488,138.4664,40010.0
2021-01-04 13:55:00,157.76,157.83,157.76,157.81,69827.0,138.4752,138.5366,138.4752,138.5191,69827.0
2021-01-04 14:00:00,157.82,157.86,157.78,157.78,95335.0,138.5278,138.5629,138.4927,138.4927,95335.0
2021-01-04 14:05:00,157.78,157.83,157.76,157.78,67499.0,138.4927,138.5366,138.4752,138.4927,67499.0
2021-01-04 14:10:00,157.78,157.82,157.7,157.72,155138.0,138.4927,138.5278,138.4225,138.4401,155138.0
2021-01-04 14:15:00,157.72,157.77,157.71,157.73,46737.0,138.4401,138.4839,138.4313,138.4488,46737.0
2021-01-04 14:20:00,157.74,157.74,157.68,157.7,84679.0,138.4576,138.4576,138.4049,138.4225,84679.0
2021-01-04 14:25:00,157.7,157.76,157.69,157.73,78611.0,138.4225,138.4752,138.4137,138.4488,78611.0
2021-01-04 14:30:00,157.73,157.77,157.71,157.72,105302.0,138.4488,138.4839,138.4313,138.4401,105302.0
2021-01-04 14:35:00,157.72,157.73,157.68,157.7,110148.0,138.4401,138.4488,138.4049,138.4225,110148.0
2021-01-04 14:40:00,157.71,157.71,157.66,157.67,72807.0,138.4313,138.4313,138.3874,138.3962,72807.0
2021-01-04 14:45:00,157.67,157.71,157.6,157.7,58349.0,138.3962,138.4313,138.3347,138.4225,58349.0
2021-01-04 14:50:00,157.69,157.7,157.64,157.69,32720.0,138.4137,138.4225,138.3698,138.4137,32720.0
2021-01-04 14:55:00,157.69,157.73,157.64,157.67,49724.0,138.4137,138.4488,138.3698,138.3962,49724.0
2021-01-04 15:00:00,157.68,157.77,157.67,157.74,124848.0,138.4049,138.4839,138.3962,138.4576,124848.0
2021-01-04 15:05:00,157.72,157.72,157.65,157.71,29299.0,138.4401,138.4401,138.3786,138.4313,29299.0
2021-01-04 15:10:00,157.71,157.75,157.67,157.75,46592.0,138.4313,138.4664,138.3962,138.4664,46592.0
2021-01-04 15:15:00,157.73,157.8,157.71,157.74,28161.0,138.4488,138.5103,138.4313,138.4576,28161.0
2021-01-04 15:20:00,157.73,157.73,157.54,157.56,128803.0,138.4488,138.4488,138.2821,138.2996,128803.0
2021-01-04 15:25:00,157.57,157.59,157.53,157.54,76648.0,138.3084,138.326,138.2733,138.2821,76648.0
2021-01-04 15:30:00,157.54,157.57,157.46,157.49,101301.0,138.2821,138.3084,138.2118,138.2382,101301.0
2021-01-04 15:35:00,157.49,157.51,157.4,157.41,90092.0,138.2382,138.2557,138.1592,138.168,90092.0
2021-01-04 15:40:00,157.41,157.51,157.4,157.43,334487.0,138.168,138.2557,138.1592,138.1855,334487.0
2021-01-04 15:45:00,157.43,157.46,157.39,157.39,297410.0,138.1855,138.2118,138.1504,138.1504,297410.0
2021-01-04 15:50:00,157.39,157.4,157.31,157.34,1074980.0,138.1504,138.1592,138.0802,138.1065,1074980.0
2021-01-04 15:55:00,157.34,157.57,157.33,157.55,1326495.0,138.1065,138.3084,138.0977,138.2908,1326495.0
2021-01-05 09:30:00,156.95,156.95,156.76,156.76,173016.0,137.7642,137.7642,137.5974,137.5974,173016.0
2021-01-05 09:35:00,156.76,156.76,156.54,156.58,164922.0,137.5974,137.5974,137.4043,137.4394,164922.0
2021-01-05 09:40:00,156.56,156.65,156.46,156.54,249687.0,137.4219,137.5009,137.3341,137.4043,249687.0
2021-01-05 09:45:00,156.53,156.65,156.5,156.56,89389.0,137.3955,137.5009,137.3692,137.4219,89389.0
2021-01-05 09:50:00,156.56,156.87,156.5,156.8,137492.0,137.4219,137.694,137.3692,137.6325,137492.0
2021-01-05 09:55:00,156.8,156.86,156.65,156.7,94802.0,137.6325,137.6852,137.5009,137.5447,94802.0
2021-01-05 10:00:00,156.69,156.7,156.25,156.4,345129.0,137.536,137.5447,137.1498,137.2814,345129.0
2021-01-05 10:05:00,156.39,156.44,156.31,156.37,163065.0,137.2726,137.3165,137.2024,137.2551,163065.0
2021-01-05 10:10:00,156.37,156.59,156.36,156.55,198447.0,137.2551,137.4482,137.2463,137.4131,198447.0
2021-01-05 10:15:00,156.55,156.69,156.44,156.65,168415.0,137.4131,137.536,137.3165,137.5009,168415.0
2021-01-05 10:20:00,156.64,156.65,156.54,156.56,129785.0,137.4921,137.5009,137.4043,137.4219,129785.0
2021-01-05 10:25:00,156.55,156.62,156.51,156.51,39293.0,137.4131,137.4745,137.378,137.378,39293.0
2021-01-05 10:30:00,156.52,156.64,156.46,156.62,41134.0,137.3867,137.4921,137.3341,137.4745,41134.0
2021-01-05 10:35:00,156.61,156.63,156.56,156.57,76655.0,137.4657,137.4833,137.4219,137.4306,76655.0
2021-01-05 10:40:00,156.57,156.57,156.46,156.51,60252.0,137.4306,137.4306,137.3341,137.378,60252.0
2021-01-05 10:45:00,156.52,156.53,156.42,156.43,81346.0,137.3867,137.3955,137.299,137.3078,81346.0
2021-01-05 10:50:00,156.42,156.44,156.28,156.35,99022.0,137.299,137.3165,137.1761,137.2375,99022.0
2021-01-05 10:55:00,156.34,156.42,156.18,156.35,233152.0,137.2288,137.299,137.0883,137.2375,233152.0
2021-01-05 11:00:00,156.36,156.38,156.23,156.24,98419.0,137.2463,137.2639,137.1322,137.141,98419.0
2021-01-05 11:05:00,156.23,156.25,156.08,156.2,255480.0,137.1322,137.1498,137.0005,137.1059,255480.0
2021-01-05 11:10:00,156.19,156.19,156.1,156.16,187461.0,137.0971,137.0971,137.0181,137.0708,187461.0
2021-01-05 11:15:00,156.16,156.28,156.1,156.18,191962.0,137.0708,137.1761,137.0181,137.0883,191962.0
2021-01-05 11:20:00,156.17,156.36,156.12,156.21,136737.0,137.0795,137.2463,137.0356,137.1146,136737.0
2021-01-05 11:25:00,156.21,156.31,156.16,156.17,134033.0,137.1146,137.2024,137.0708,137.0795,134033.0
2021-01-05 11:30:00,156.16,156.31,156.15,156.15,67659.0,137.0708,137.2024,137.062,137.062,67659.0
2021-01-05 11:35:00,156.15,156.15,155.96,155.96,205722.0,137.062,137.062,136.8952,136.8952,205722.0
2021-01-05 11:40:00,155.95,155.95,155.66,155.69,206193.0,136.8864,136.8864,136.6319,136.6582,206193.0
2021-01-05 11:45:00,155.68,155.94,155.67,155.92,107376.0,136.6494,136.8776,136.6407,136.8601,107376.0
2021-01-05 11:50:00,155.92,155.98,155.82,155.97,55352.0,136.8601,136.9128,136.7723,136.904,55352.0
2021-01-05 11:55:00,155.98,156.07,155.91,156.05,72882.0,136.9128,136.9918,136.8513,136.9742,72882.0
2021-01-05 12:00:00,156.04,156.05,155.91,155.91,93705.0,136.9654,136.9742,136.8513,136.8513,93705.0
2021-01-05 12:05:00,155.9,155.91,155.81,155.87,118813.0,136.8425,136.8513,136.7635,136.8162,118813.0
2021-01-05 12:10:00,155.88,155.98,155.87,155.97,65383.0,136.825,136.9128,136.8162,136.904,65383.0
2021-01-05 12:15:00,155.97,155.98,155.87,155.93,31851.0,136.904,136.9128,136.8162,136.8689,31851.0
2021-01-05 12:20:00,155.93,155.95,155.84,155.87,17971.0,136.8689,136.8864,136.7899,136.8162,17971.0
2021-01-05 12:25:00,155.86,155.93,155.83,155.92,42262.0,136.8074,136.8689,136.7811,136.8601,42262.0
2021-01-05 12:30:00,155.91,155.92,155.78,155.8,70959.0,136.8513,136.8601,136.7372,136.7548,70959.0
2021-01-05 12:35:00,155.8,155.82,155.77,155.81,108678.0,136.7548,136.7723,136.7284,136.7635,108678.0
2021-01-05 12:40:00,155.81,155.87,155.76,155.86,25928.0,136.7635,136.8162,136.7197,136.8074,25928.0
2021-01-05 12:45:00,155.86,155.86,155.77,155.81,66050.0,136.8074,136.8074,136.7284,136.7635,66050.0
2021-01-05 12:50:00,155.8,155.97,155.77,155.95,96746.0,136.7548,136.904,136.7284,136.8864,96746.0
2021-01-05 12:55:00,155.95,155.99,155.92,155.97,127905.0,136.8864,136.9215,136.8601,136.904,127905.0
2021-01-05 13:00:00,155.97,156.03,155.96,156.03,301275.0,136.904,136.9566,136.8952,136.9566,301275.0
2021-01-05 13:05:00,156.03,156.08,155.96,156.03,79883.0,136.9566,137.0005,136.8952,136.9566,79883.0
2021-01-05 13:10:00,156.02,156.05,155.98,156.02,94999.0,136.9479,136.9742,136.9128,136.9479,94999.0
2021-01-05 13:15:00,156.03,156.05,155.96,156.01,35171.0,136.9566,136.9742,136.8952,136.9391,35171.0
2021-01-05 13:20:00,156.02,156.05,156.0,156.04,16225.0,136.9479,136.9742,136.9303,136.9654,16225.0
2021-01-05 13:25:00,156.03,156.08,155.99,156.0,33120.0,136.9566,137.0005,136.9215,136.9303,33120.0
2021-01-05 13:30:00,156.0,156.03,155.94,156.03,35668.0,136.9303,136.9566,136.8776,136.9566,35668.0
2021-01-05 13:35:00,156.04,156.06,155.96,155.97,62353.0,136.9654,136.983,136.8952,136.904,62353.0
2021-01-05 13:40:00,155.96,155.98,155.93,155.94,55342.0,136.8952,136.9128,136.8689,136.8776,55342.0
2021-01-05 13:45:00,155.93,155.97,155.87,155.97,90051.0,136.8689,136.904,136.8162,136.904,90051.0
2021-01-05 13:50:00,155.96,156.0,155.93,155.93,72085.0,136.8952,136.9303,136.8689,136.8689,72085.0
2021-01-05 13:55:00,155.94,155.95,155.86,155.91,108176.0,136.8776,136.8864,136.8074,136.8513,108176.0
2021-01-05 14:00:00,155.91,155.92,155.84,155.88,54481.0,136.8513,136.8601,136.7899,136.825,54481.0
2021-01-05 14:05:00,155.87,155.94,155.86,155.94,94228.0,136.8162,136.8776,136.8074,136.8776,94228.0
2021-01-05 14:10:00,155.94,155.97,155.92,155.94,52805.0,136.8776,136.904,136.8601,136.8776,52805.0
2021-01-05 14:15:00,155.94,156.0,155.92,156.0,36446.0,136.8776,136.9303,136.8601,136.9303,36446.0
2021-01-05 14:20:00,155.99,156.01,155.95,155.98,132298.0,136.9215,136.9391,136.8864,136.9128,132298.0
2021-01-05 14:25:00,155.98,156.01,155.96,155.99,60302.0,136.9128,136.9391,136.8952,136.9215,60302.0
2021-01-05 14:30:00,155.98,155.99,155.92,155.98,46703.0,136.9128,136.9215,136.8601,136.9128,46703.0
2021-01-05 14:35:00,155.97,155.97,155.92,155.97,35847.0,136.904,136.904,136.8601,136.904,35847.0
2021-01-05 14:40:00,155.96,155.96,155.91,155.95,20851.0,136.8952,136.8952,136.8513,136.8864,20851.0
2021-01-05 14:45:00,155.95,155.95,155.8,155.86,81554.0,136.8864,136.8864,136.7548,136.8074,81554.0
2021-01-05 14:50:00,155.86,155.99,155.86,155.99,43786.0,136.8074,136.9215,136.8074,136.9215,43786.0
2021-01-05 14:55:00,155.98,156.22,155.96,156.21,125208.0,136.9128,137.1234,136.8952,137.1146,125208.0
2021-01-05 15:00:00,156.19,156.25,156.15,156.23,115720.0,137.0971,137.1498,137.062,137.1322,115720.0
2021-01-05 15:05:00,156.22,156.26,156.15,156.22,41131.0,137.1234,137.1585,137.062,137.1234,41131.0
2021-01-05 15:10:00,156.23,156.41,156.22,156.26,95448.0,137.1322,137.2902,137.1234,137.1585,95448.0
2021-01-05 15:15:00,156.27,156.42,156.27,156.36,46783.0,137.1673,137.299,137.1673,137.2463,46783.0
2021-01-05 15:20:00,156.36,156.46,156.32,156.34,64165.0,137.2463,137.3341,137.2112,137.2288,64165.0
2021-01-05 15:25:00,156.34,156.37,156.33,156.37,148364.0,137.2288,137.2551,137.22,137.2551,148364.0
2021-01-05 15:30:00,156.37,156.5,156.32,156.45,143748.0,137.2551,137.3692,137.2112,137.3253,143748.0
2021-01-05 15:35:00,156.45,156.52,156.43,156.51,85923.0,137.3253,137.3867,137.3078,137.378,85923.0
2021-01-05 15:40:00,156.51,156.51,156.43,156.43,155013.0,137.378,137.378,137.3078,137.3078,155013.0
2021-01-05 15:45:00,156.43,156.44,156.35,156.38,156413.0,137.3078,137.3165,137.2375,137.2639,156413.0
2021-01-05 15:50:00,156.38,156.44,156.37,156.41,278144.0,137.2639,137.3165,137.2551,137.2902,278144.0
2021-01-05 15:55:00,156.4,156.42,156.36,156.42,525029.0,137.2814,137.299,137.2463,137.299,525029.0
2021-01-06 09:30:00,153.82,153.85,153.57,153.58,478201.0,135.0168,135.0431,134.7974,134.8061,478201.0
2021-01-06 09:35:00,153.58,153.58,153.29,153.33,434224.0,134.8061,134.8061,134.5516,134.5867,434224.0
2021-01-06 09:40:00,153.33,153.33,153.07,153.21,384544.0,134.5867,134.5867,134.3585,134.4814,384544.0
2021-01-06 09:45:00,153.21,153.21,152.71,152.81,479724.0,134.4814,134.4814,134.0425,134.1303,479724.0
2021-01-06 09:50:00,152.82,152.94,152.69,152.7,425280.0,134.139,134.2444,134.0249,134.0337,425280.0
2021-01-06 09:55:00,152.71,152.74,152.57,152.62,561003.0,134.0425,134.0688,133.9196,133.9635,561003.0
2021-01-06 10:00:00,152.61,152.64,152.34,152.35,322401.0,133.9547,133.981,133.7177,133.7265,322401.0
2021-01-06 10:05:00,152.34,152.66,152.32,152.58,468844.0,133.7177,133.9986,133.7002,133.9284,468844.0
2021-01-06 10:10:00,152.59,152.59,152.29,152.41,366473.0,133.9372,133.9372,133.6738,133.7792,366473.0
2021-01-06 10:15:00,152.41,152.68,152.33,152.65,186268.0,133.7792,134.0162,133.7089,133.9898,186268.0
2021-01-06 10:20:00,152.65,152.76,152.54,152.71,292336.0,133.9898,134.0864,133.8933,134.0425,292336.0
2021-01-06 10:25:00,152.7,152.72,152.47,152.61,250617.0,134.0337,134.0513,133.8318,133.9547,250617.0
2021-01-06 10:30:00,152.6,152.7,152.42,152.69,259727.0,133.9459,134.0337,133.7879,134.0249,259727.0
2021-01-06 10:35:00,152.7,152.74,152.56,152.67,303244.0,134.0337,134.0688,133.9108,134.0074,303244.0
2021-01-06 10:40:00,152.67,152.67,152.51,152.59,164645.0,134.0074,134.0074,133.8669,133.9372,164645.0
2021-01-06 10:45:00,152.6,152.68,152.48,152.67,193894.0,133.9459,134.0162,133.8406,134.0074,193894.0
2021-01-06 10:50:00,152.65,152.7,152.48,152.48,118596.0,133.9898,134.0337,133.8406,133.8406,118596.0
2021-01-06 10:55:00,152.48,152.69,152.4,152.66,140394.0,133.8406,134.0249,133.7704,133.9986,140394.0
2021-01-06 11:00:00,152.64,152.67,152.42,152.49,115092.0,133.981,134.0074,133.7879,133.8494,115092.0
2021-01-06 11:05:00,152.49,152.8,152.47,152.77,128481.0,133.8494,134.1215,133.8318,134.0952,128481.0
2021-01-06 11:10:00,152.76,152.9,152.74,152.77,78562.0,134.0864,134.2093,134.0688,134.0952,78562.0
2021-01-06 11:15:00,152.74,152.75,152.65,152.7,88657.0,134.0688,134.0776,133.9898,134.0337,88657.0
2021-01-06 11:20:00,152.68,152.68,152.52,152.53,226655.0,134.0162,134.0162,133.8757,133.8845,226655.0
2021-01-06 11:25:00,152.53,152.54,152.42,152.51,277543.0,133.8845,133.8933,133.7879,133.8669,277543.0
2021-01-06 11:30:00,152.49,152.6,152.46,152.59,138340.0,133.8494,133.9459,133.8231,133.9372,138340.0
2021-01-06 11:35:00,152.59,152.71,152.54,152.67,126058.0,133.9372,134.0425,133.8933,134.0074,126058.0
2021-01-06 11:40:00,152.68,152.76,152.61,152.64,104840.0,134.0162,134.0864,133.9547,133.981,104840.0
2021-01-06 11:45:00,152.64,152.76,152.62,152.72,152682.0,133.981,134.0864,133.9635,134.0513,152682.0
2021-01-06 11:50:00,152.72,152.83,152.69,152.83,84065.0,134.0513,134.1478,134.0249,134.1478,84065.0
2021-01-06 11:55:00,152.83,152.91,152.71,152.74,201618.0,134.1478,134.218,134.0425,134.0688,201618.0
2021-01-06 12:00:00,152.73,152.89,152.72,152.89,36198.0,134.06,134.2005,134.0513,134.2005,36198.0
2021-01-06 12:05:00,152.91,152.93,152.77,152.85,85173.0,134.218,134.2356,134.0952,134.1654,85173.0
2021-01-06 12:10:00,152.84,152.98,152.84,152.97,71341.0,134.1566,134.2795,134.1566,134.2707,71341.0
2021-01-06 12:15:00,152.97,152.97,152.78,152.8,115488.0,134.2707,134.2707,134.1039,134.1215,115488.0
2021-01-06 12:20:00,152.8,152.81,152.69,152.7,89154.0,134.1215,134.1303,134.0249,134.0337,89154.0
2021-01-06 12:25:00,152.71,152.72,152.6,152.66,75866.0,134.0425,134.0513,133.9459,133.9986,75866.0
2021-01-06 12:30:00,152.66,152.75,152.64,152.73,101945.0,133.9986,134.0776,133.981,134.06,101945.0
2021-01-06 12:35:00,152.73,152.74,152.65,152.66,44050.0,134.06,134.0688,133.9898,133.9986,44050.0
2021-01-06 12:40:00,152.66,152.71,152.6,152.69,38171.0,133.9986,134.0425,133.9459,134.0249,38171.0
2021-01-06 12:45:00,152.68,152.72,152.63,152.63,42447.0,134.0162,134.0513,133.9723,133.9723,42447.0
2021-01-06 12:50:00,152.64,152.74,152.56,152.65,155022.0,133.981,134.0688,133.9108,133.9898,155022.0
2021-01-06 12:55:00,152.65,152.67,152.62,152.64,23960.0,133.9898,134.0074,133.9635,133.981,23960.0
2021-01-06 13:00:00,152.63,152.68,152.59,152.62,31967.0,133.9723,134.0162,133.9372,133.9635,31967.0
2021-01-06 13:05:00,152.62,152.66,152.58,152.64,52829.0,133.9635,133.9986,133.9284,133.981,52829.0
2021-01-06 13:10:00,152.64,152.65,152.58,152.59,56674.0,133.981,133.9898,133.9284,133.9372,56674.0
2021-01-06 13:15:00,152.59,152.72,152.56,152.72,71443.0,133.9372,134.0513,133.9108,134.0513,71443.0
2021-01-06 13:20:00,152.71,152.8,152.71,152.74,68255.0,134.0425,134.1215,134.0425,134.0688,68255.0
2021-01-06 13:25:00,152.74,152.78,152.73,152.78,55026.0,134.0688,134.1039,134.06,134.1039,55026.0
2021-01-06 13:30:00,152.78,152.78,152.72,152.73,59842.0,134.1039,134.1039,134.0513,134.06,59842.0
2021-01-06 13:35:00,152.72,152.77,152.66,152.68,52159.0,134.0513,134.0952,133.9986,134.0162,52159.0
2021-01-06 13:40:00,152.68,152.69,152.57,152.68,110208.0,134.0162,134.0249,133.9196,134.0162,110208.0
2021-01-06 13:45:00,152.67,152.68,152.62,152.64,27745.0,134.0074,134.0162,133.9635,133.981,27745.0
2021-01-06 13:50:00,152.63,152.63,152.5,152.58,67827.0,133.9723,133.9723,133.8582,133.9284,67827.0
2021-01-06 13:55:00,152.58,152.69,152.58,152.68,113393.0,133.9284,134.0249,133.9284,134.0162,113393.0
2021-01-06 14:00:00,152.68,152.71,152.5,152.52,151187.0,134.0162,134.0425,133.8582,133.8757,151187.0
2021-01-06 14:05:00,152.52,152.56,152.46,152.5,91031.0,133.8757,133.9108,133.8231,133.8582,91031.0
2021-01-06 14:10:00,152.5,152.53,152.46,152.5,34642.0,133.8582,133.8845,133.8231,133.8582,34642.0
2021-01-06 14:15:00,152.5,152.83,152.49,152.78,111798.0,133.8582,134.1478,133.8494,134.1039,111798.0
2021-01-06 14:20:00,152.77,152.83,152.69,152.79,122287.0,134.0952,134.1478,134.0249,134.1127,122287.0
2021-01-06 14:25:00,152.78,152.86,152.72,152.78,99204.0,134.1039,134.1742,134.0513,134.1039,99204.0
2021-01-06 14:30:00,152.8,152.82,152.61,152.67,157283.0,134.1215,134.139,133.9547,134.0074,157283.0
2021-01-06 14:35:00,152.68,152.75,152.55,152.57,109834.0,134.0162,134.0776,133.902,133.9196,109834.0
2021-01-06 14:40:00,152.57,152.8,152.57,152.72,76365.0,133.9196,134.1215,133.9196,134.0513,76365.0
2021-01-06 14:45:00,152.72,152.83,152.65,152.79,155302.0,134.0513,134.1478,133.9898,134.1127,155302.0
2021-01-06 14:50:00,152.8,152.83,152.61,152.72,100600.0,134.1215,134.1478,133.9547,134.0513,100600.0
2021-01-06 14:55:00,152.73,152.94,152.73,152.75,595243.0,134.06,134.2444,134.06,134.0776,595243.0
2021-01-06 15:00:00,152.75,153.1,152.75,153.08,181329.0,134.0776,134.3848,134.0776,134.3673,181329.0
2021-01-06 15:05:00,153.08,153.29,153.04,153.14,217290.0,134.3673,134.5516,134.3322,134.4199,217290.0
2021-01-06 15:10:00,153.15,153.15,152.88,152.99,73873.0,134.4287,134.4287,134.1917,134.2883,73873.0
2021-01-06 15:15:00,152.98,153.08,152.95,153.0,84731.0,134.2795,134.3673,134.2532,134.297,84731.0
2021-01-06 15:20:00,152.99,153.28,152.92,153.26,103797.0,134.2883,134.5428,134.2268,134.5253,103797.0
2021-01-06 15:25:00,153.27,153.3,153.12,153.18,80698.0,134.534,134.5604,134.4024,134.455,80698.0
2021-01-06 15:30:00,153.17,153.29,153.13,153.14,157918.0,134.4463,134.5516,134.4111,134.4199,157918.0
2021-01-06 15:35:00,153.15,153.29,153.11,153.24,114658.0,134.4287,134.5516,134.3936,134.5077,114658.0
2021-01-06 15:40:00,153.23,153.24,153.08,153.13,122566.0,134.4989,134.5077,134.3673,134.4111,122566.0
2021-01-06 15:45:00,153.13,153.21,153.02,153.04,180135.0,134.4111,134.4814,134.3146,134.3322,180135.0
2021-01-06 15:50:00,153.04,153.08,152.93,153.02,1557676.0,134.3322,134.3673,134.2356,134.3146,1557676.0
2021-01-06 15:55:00,153.03,153.22,152.99,153.18,1694913.0,134.3234,134.4901,134.2883,134.455,1694913.0
2021-01-07 09:30:00,151.79,151.99,151.73,151.93,296048.0,133.235,133.4105,133.1823,133.3578,296048.0
2021-01-07 09:35:00,151.92,151.96,151.85,151.89,73391.0,133.3491,133.3842,133.2876,133.3227,73391.0
2021-01-07 09:40:00,151.89,151.93,151.86,151.91,164191.0,133.3227,133.3578,133.2964,133.3403,164191.0
2021-01-07 09:45:00,151.91,151.98,151.82,151.96,158431.0,133.3403,133.4017,133.2613,133.3842,158431.0
2021-01-07 09:50:00,151.97,152.14,151.97,152.12,137512.0,133.3929,133.5422,133.3929,133.5246,137512.0
2021-01-07 09:55:00,152.12,152.12,152.02,152.04,268965.0,133.5246,133.5246,133.4368,133.4544,268965.0
2021-01-07 10:00:00,152.02,152.12,151.91,151.91,276542.0,133.4368,133.5246,133.3403,133.3403,276542.0
2021-01-07 10:05:00,151.91,151.97,151.71,151.74,289482.0,133.3403,133.3929,133.1647,133.1911,289482.0
2021-01-07 10:10:00,151.73,151.78,151.53,151.62,212131.0,133.1823,133.2262,133.0067,133.0857,212131.0
2021-01-07 10:15:00,151.62,151.69,151.58,151.61,174054.0,133.0857,133.1472,133.0506,133.077,174054.0
2021-01-07 10:20:00,151.6,151.63,151.44,151.52,171947.0,133.0682,133.0945,132.9277,132.998,171947.0
2021-01-07 10:25:00,151.53,151.73,151.49,151.66,110061.0,133.0067,133.1823,132.9716,133.1208,110061.0
2021-01-07 10:30:00,151.66,151.66,151.43,151.49,90102.0,133.1208,133.1208,132.919,132.9716,90102.0
2021-01-07 10:35:00,151.47,151.6,151.46,151.57,84909.0,132.9541,133.0682,132.9453,133.0418,84909.0
2021-01-07 10:40:00,151.58,151.65,151.54,151.57,96046.0,133.0506,133.1121,133.0155,133.0418,96046.0
2021-01-07 10:45:00,151.56,151.58,151.41,151.5,170082.0,133.0331,133.0506,132.9014,132.9804,170082.0
2021-01-07 10:50:00,151.5,151.54,151.44,151.53,136088.0,132.9804,133.0155,132.9277,133.0067,136088.0
2021-01-07 10:55:00,151.53,151.54,151.41,151.41,55080.0,133.0067,133.0155,132.9014,132.9014,55080.0
2021-01-07 11:00:00,151.41,151.53,151.39,151.42,87928.0,132.9014,133.0067,132.8838,132.9102,87928.0
2021-01-07 11:05:00,151.42,151.58,151.39,151.56,76746.0,132.9102,133.0506,132.8838,133.0331,76746.0
2021-01-07 11:10:00,151.55,151.64,151.55,151.58,137812.0,133.0243,133.1033,133.0243,133.0506,137812.0
2021-01-07 11:15:00,151.58,151.63,151.55,151.61,106598.0,133.0506,133.0945,133.0243,133.077,106598.0
2021-01-07 11:20:00,151.61,151.61,151.26,151.31,238655.0,133.077,133.077,132.7697,132.8136,238655.0
2021-01-07 11:25:00,151.31,151.52,151.29,151.52,126887.0,132.8136,132.998,132.7961,132.998,126887.0
2021-01-07 11:30:00,151.52,151.67,151.49,151.64,82565.0,132.998,133.1296,132.9716,133.1033,82565.0
2021-01-07 11:35:00,151.65,151.77,151.64,151.72,54805.0,133.1121,133.2174,133.1033,133.1735,54805.0
2021-01-07 11:40:00,151.71,151.79,151.69,151.75,80739.0,133.1647,133.235,133.1472,133.1998,80739.0
2021-01-07 11:45:00,151.75,151.88,151.75,151.85,101862.0,133.1998,133.314,133.1998,133.2876,101862.0
2021-01-07 11:50:00,151.85,151.95,151.84,151.92,122786.0,133.2876,133.3754,133.2788,133.3491,122786.0
2021-01-07 11:55:00,151.92,151.92,151.74,151.75,174723.0,133.3491,133.3491,133.1911,133.1998,174723.0
2021-01-07 12:00:00,151.74,151.79,151.66,151.69,72077.0,133.1911,133.235,133.1208,133.1472,72077.0
2021-01-07 12:05:00,151.69,151.69,151.61,151.62,50852.0,133.1472,133.1472,133.077,133.0857,50852.0
2021-01-07 12:10:00,151.62,151.63,151.53,151.59,65022.0,133.0857,133.0945,133.0067,133.0594,65022.0
2021-01-07 12:15:00,151.59,151.65,151.55,151.65,53360.0,133.0594,133.1121,133.0243,133.1121,53360.0
2021-01-07 12:20:00,151.64,151.68,151.57,151.57,62152.0,133.1033,133.1384,133.0418,133.0418,62152.0
2021-01-07 12:25:00,151.57,151.57,151.49,151.52,20488.0,133.0418,133.0418,132.9716,132.998,20488.0
2021-01-07 12:30:00,151.52,151.58,151.5,151.58,20921.0,132.998,133.0506,132.9804,133.0506,20921.0
2021-01-07 12:35:00,151.58,151.9,151.58,151.81,58753.0,133.0506,133.3315,133.0506,133.2525,58753.0
2021-01-07 12:40:00,151.82,151.82,151.77,151.79,22342.0,133.2613,133.2613,133.2174,133.235,22342.0
2021-01-07 12:45:00,151.79,151.85,151.74,151.78,67536.0,133.235,133.2876,133.1911,133.2262,67536.0
2021-01-07 12:50:00,151.78,151.86,151.76,151.82,24775.0,133.2262,133.2964,133.2086,133.2613,24775.0
2021-01-07 12:55:00,151.81,151.85,151.77,151.83,19069.0,133.2525,133.2876,133.2174,133.2701,19069.0
2021-01-07 13:00:00,151.82,151.83,151.76,151.79,24941.0,133.2613,133.2701,133.2086,133.235,24941.0
2021-01-07 13:05:00,151.8,151.85,151.75,151.75,25142.0,133.2437,133.2876,133.1998,133.1998,25142.0
2021-01-07 13:10:00,151.75,151.76,151.66,151.74,49066.0,133.1998,133.2086,133.1208,133.1911,49066.0
2021-01-07 13:15:00,151.75,151.75,151.64,151.69,45857.0,133.1998,133.1998,133.1033,133.1472,45857.0
2021-01-07 13:20:00,151.7,151.74,151.68,151.73,263382.0,133.156,133.1911,133.1384,133.1823,263382.0
2021-01-07 13:25:00,151.73,151.73,151.67,151.7,33323.0,133.1823,133.1823,133.1296,133.156,33323.0
2021-01-07 13:30:00,151.69,151.7,151.6,151.61,33849.0,133.1472,133.156,133.0682,133.077,33849.0
2021-01-07 13:35:00,151.61,151.71,151.6,151.68,89427.0,133.077,133.1647,133.0682,133.1384,89427.0
2021-01-07 13:40:00,151.68,151.75,151.66,151.71,71980.0,133.1384,133.1998,133.1208,133.1647,71980.0
2021-01-07 13:45:00,151.71,151.77,151.7,151.75,30532.0,133.1647,133.2174,133.156,133.1998,30532.0
2021-01-07 13:50:00,151.75,151.83,151.73,151.81,55563.0,133.1998,133.2701,133.1823,133.2525,55563.0
2021-01-07 13:55:00,151.81,151.9,151.79,151.89,38672.0,133.2525,133.3315,133.235,133.3227,38672.0
2021-01-07 14:00:00,151.89,151.91,151.84,151.87,57489.0,133.3227,133.3403,133.2788,133.3052,57489.0
2021-01-07 14:05:00,151.87,151.9,151.78,151.87,49397.0,133.3052,133.3315,133.2262,133.3052,49397.0
2021-01-07 14:10:00,151.87,151.88,151.83,151.87,48225.0,133.3052,133.314,133.2701,133.3052,48225.0
2021-01-07 14:15:00,151.87,151.88,151.79,151.8,104404.0,133.3052,133.314,133.235,133.2437,104404.0
2021-01-07 14:20:00,151.79,151.87,151.79,151.79,88271.0,133.235,133.3052,133.235,133.235,88271.0
2021-01-07 14:25:00,151.79,151.98,151.77,151.96,112768.0,133.235,133.4017,133.2174,133.3842,112768.0
2021-01-07 14:30:00,151.96,151.99,151.92,151.94,51993.0,133.3842,133.4105,133.3491,133.3666,51993.0
2021-01-07 14:35:00,151.96,152.04,151.84,151.99,107310.0,133.3842,133.4544,133.2788,133.4105,107310.0
2021-01-07 14:40:00,152.02,152.1,152.01,152.06,75656.0,133.4368,133.5071,133.4281,133.4719,75656.0
2021-01-07 14:45:00,152.06,152.06,151.96,151.98,115955.0,133.4719,133.4719,133.3842,133.4017,115955.0
2021-01-07 14:50:00,151.98,152.08,151.98,152.05,80688.0,133.4017,133.4895,133.4017,133.4632,80688.0
2021-01-07 14:55:00,152.06,152.16,152.04,152.05,167214.0,133.4719,133.5597,133.4544,133.4632,167214.0
2021-01-07 15:00:00,152.06,152.17,151.87,151.89,135175.0,133.4719,133.5685,133.3052,133.3227,135175.0
2021-01-07 15:05:00,151.88,151.88,151.81,151.84,56356.0,133.314,133.314,133.2525,133.2788,56356.0
2021-01-07 15:10:00,151.84,151.98,151.79,151.91,73620.0,133.2788,133.4017,133.235,133.3403,73620.0
2021-01-07 15:15:00,151.9,151.96,151.89,151.93,39489.0,133.3315,133.3842,133.3227,133.3578,39489.0
2021-01-07 15:20:00,151.93,151.99,151.91,151.94,42691.0,133.3578,133.4105,133.3403,133.3666,42691.0
2021-01-07 15:25:00,151.95,151.98,151.91,151.93,45778.0,133.3754,133.4017,133.3403,133.3578,45778.0
2021-01-07 15:30:00,151.94,151.98,151.89,151.94,314955.0,133.3666,133.4017,133.3227,133.3666,314955.0
2021-01-07 15:35:00,151.94,152.0,151.93,151.97,199387.0,133.3666,133.4193,133.3578,133.3929,199387.0
2021-01-07 15:40:00,151.97,151.99,151.94,151.95,66976.0,133.3929,133.4105,133.3666,133.3754,66976.0
2021-01-07 15:45:00,151.94,152.0,151.9,152.0,81303.0,133.3666,133.4193,133.3315,133.4193,81303.0
2021-01-07 15:50:00,152.01,152.01,151.88,151.89,634470.0,133.4281,133.4281,133.314,133.3227,634470.0
2021-01-07 15:55:00,151.89,151.95,151.78,151.82,1812047.0,133.3227,133.3754,133.2262,133.2613,1812047.0
2021-01-08 09:30:00,151.48,151.55,151.35,151.47,140712.0,132.9628,133.0243,132.8487,132.9541,140712.0
2021-01-08 09:35:00,151.46,151.53,151.39,151.51,60662.0,132.9453,133.0067,132.8838,132.9892,60662.0
2021-01-08 09:40:00,151.52,151.61,151.33,151.34,71071.0,132.998,133.077,132.8312,132.84,71071.0
2021-01-08 09:45:00,151.35,151.43,151.32,151.43,74214.0,132.8487,132.919,132.8224,132.919,74214.0
2021-01-08 09:50:00,151.42,151.66,151.42,151.62,94035.0,132.9102,133.1208,132.9102,133.0857,94035.0
2021-01-08 09:55:00,151.62,151.69,151.57,151.6,123062.0,133.0857,133.1472,133.0418,133.0682,123062.0
2021-01-08 10:00:00,151.59,151.59,151.36,151.36,82434.0,133.0594,133.0594,132.8575,132.8575,82434.0
2021-01-08 10:05:00,151.34,151.46,151.18,151.39,125250.0,132.84,132.9453,132.6995,132.8838,125250.0
2021-01-08 10:10:00,151.41,151.45,151.32,151.36,69108.0,132.9014,132.9365,132.8224,132.8575,69108.0
2021-01-08 10:15:00,151.36,151.37,150.98,151.18,293327.0,132.8575,132.8663,132.524,132.6995,293327.0
2021-01-08 10:20:00,151.17,151.2,151.01,151.16,89129.0,132.6907,132.7171,132.5503,132.682,89129.0
2021-01-08 10:25:00,151.17,151.21,151.05,151.2,104888.0,132.6907,132.7259,132.5854,132.7171,104888.0
2021-01-08 10:30:00,151.22,151.34,151.18,151.31,152212.0,132.7346,132.84,132.6995,132.8136,152212.0
2021-01-08 10:35:00,151.32,151.38,151.25,151.31,63060.0,132.8224,132.8751,132.761,132.8136,63060.0
2021-01-08 10:40:00,151.31,151.35,151.26,151.33,38579.0,132.8136,132.8487,132.7697,132.8312,38579.0
2021-01-08 10:45:00,151.34,151.44,151.34,151.36,43240.0,132.84,132.9277,132.84,132.8575,43240.0
2021-01-08 10:50:00,151.36,151.4,151.26,151.31,106656.0,132.8575,132.8926,132.7697,132.8136,106656.0
2021-01-08 10:55:00,151.31,151.38,151.22,151.36,189485.0,132.8136,132.8751,132.7346,132.8575,189485.0
2021-01-08 11:00:00,151.34,151.38,151.26,151.3,46647.0,132.84,132.8751,132.7697,132.8049,46647.0
2021-01-08 11:05:00,151.28,151.3,150.96,151.01,192376.0,132.7873,132.8049,132.5064,132.5503,192376.0
2021-01-08 11:10:00,151.02,151.02,150.77,150.83,175802.0,132.5591,132.5591,132.3396,132.3923,175802.0
2021-01-08 11:15:00,150.83,151.26,150.75,151.05,252941.0,132.3923,132.7697,132.3221,132.5854,252941.0
2021-01-08 11:20:00,151.01,151.08,150.88,150.92,144729.0,132.5503,132.6117,132.4362,132.4713,144729.0
2021-01-08 11:25:00,150.92,150.93,150.79,150.79,50831.0,132.4713,132.4801,132.3572,132.3572,50831.0
2021-01-08 11:30:00,150.8,150.99,150.8,150.99,143677.0,132.366,132.5327,132.366,132.5327,143677.0
2021-01-08 11:35:00,150.99,151.15,150.97,151.03,93117.0,132.5327,132.6732,132.5152,132.5679,93117.0
2021-01-08 11:40:00,151.04,151.08,150.93,150.97,87554.0,132.5766,132.6117,132.4801,132.5152,87554.0
2021-01-08 11:45:00,150.97,151.0,150.89,150.96,36374.0,132.5152,132.5415,132.445,132.5064,36374.0
2021-01-08 11:50:00,150.96,151.11,150.96,151.11,48557.0,132.5064,132.6381,132.5064,132.6381,48557.0
2021-01-08 11:55:00,151.1,151.19,150.95,151.01,82019.0,132.6293,132.7083,132.4976,132.5503,82019.0
2021-01-08 12:00:00,151.02,151.2,151.01,151.1,133511.0,132.5591,132.7171,132.5503,132.6293,133511.0
2021-01-08 12:05:00,151.1,151.12,150.98,151.02,52136.0,132.6293,132.6469,132.524,132.5591,52136.0
2021-01-08 12:10:00,151.01,151.04,150.96,150.99,101299.0,132.5503,132.5766,132.5064,132.5327,101299.0
2021-01-08 12:15:00,150.99,150.99,150.84,150.87,78849.0,132.5327,132.5327,132.4011,132.4274,78849.0
2021-01-08 12:20:00,150.87,150.88,150.79,150.87,21825.0,132.4274,132.4362,132.3572,132.4274,21825.0
2021-01-08 12:25:00,150.88,150.88,150.76,150.78,74343.0,132.4362,132.4362,132.3309,132.3484,74343.0
2021-01-08 12:30:00,150.76,150.84,150.66,150.82,110301.0,132.3309,132.4011,132.2431,132.3835,110301.0
2021-01-08 12:35:00,150.81,150.87,150.76,150.8,396441.0,132.3747,132.4274,132.3309,132.366,396441.0
2021-01-08 12:40:00,150.78,151.04,150.78,150.99,124648.0,132.3484,132.5766,132.3484,132.5327,124648.0
2021-01-08 12:45:00,150.99,151.25,150.98,151.2,115890.0,132.5327,132.761,132.524,132.7171,115890.0
2021-01-08 12:50:00,151.2,151.24,151.16,151.21,32284.0,132.7171,132.7522,132.682,132.7259,32284.0
2021-01-08 12:55:00,151.2,151.21,151.07,151.11,51615.0,132.7171,132.7259,132.603,132.6381,51615.0
2021-01-08 13:00:00,151.08,151.09,150.98,151.06,71260.0,132.6117,132.6205,132.524,132.5942,71260.0
2021-01-08 13:05:00,151.06,151.09,151.02,151.06,119057.0,132.5942,132.6205,132.5591,132.5942,119057.0
2021-01-08 13:10:00,151.06,151.35,151.02,151.34,81669.0,132.5942,132.8487,132.5591,132.84,81669.0
2021-01-08 13:15:00,151.33,151.41,151.27,151.38,309859.0,132.8312,132.9014,132.7785,132.8751,309859.0
2021-01-08 13:20:00,151.36,151.55,151.34,151.47,160026.0,132.8575,133.0243,132.84,132.9541,160026.0
2021-01-08 13:25:00,151.47,151.53,151.4,151.44,95103.0,132.9541,133.0067,132.8926,132.9277,95103.0
2021-01-08 13:30:00,151.44,151.62,151.44,151.61,255533.0,132.9277,133.0857,132.9277,133.077,255533.0
2021-01-08 13:35:00,151.62,151.74,151.55,151.59,155037.0,133.0857,133.1911,133.0243,133.0594,155037.0
2021-01-08 13:40:00,151.61,151.96,151.61,151.76,306745.0,133.077,133.3842,133.077,133.2086,306745.0
2021-01-08 13:45:00,151.78,151.8,151.65,151.69,112608.0,133.2262,133.2437,133.1121,133.1472,112608.0
2021-01-08 13:50:00,151.7,151.86,151.6,151.62,145621.0,133.156,133.2964,133.0682,133.0857,145621.0
2021-01-08 13:55:00,151.62,151.74,151.62,151.71,129658.0,133.0857,133.1911,133.0857,133.1647,129658.0
2021-01-08 14:00:00,151.68,151.68,151.5,151.57,102120.0,133.1384,133.1384,132.9804,133.0418,102120.0
2021-01-08 14:05:00,151.55,151.59,151.45,151.47,109729.0,133.0243,133.0594,132.9365,132.9541,109729.0
2021-01-08 14:10:00,151.47,151.52,151.4,151.46,112698.0,132.9541,132.998,132.8926,132.9453,112698.0
2021-01-08 14:15:00,151.45,151.51,151.4,151.5,82246.0,132.9365,132.9892,132.8926,132.9804,82246.0
2021-01-08 14:20:00,151.49,151.69,151.49,151.65,138088.0,132.9716,133.1472,132.9716,133.1121,138088.0
2021-01-08 14:25:00,151.63,151.66,151.56,151.58,59249.0,133.0945,133.1208,133.0331,133.0506,59249.0
2021-01-08 14:30:00,151.58,151.72,151.57,151.7,60225.0,133.0506,133.1735,133.0418,133.156,60225.0
2021-01-08 14:35:00,151.69,151.73,151.62,151.62,44790.0,133.1472,133.1823,133.0857,133.0857,44790.0
2021-01-08 14:40:00,151.62,151.73,151.57,151.63,68959.0,133.0857,133.1823,133.0418,133.0945,68959.0
2021-01-08 14:45:00,151.63,151.64,151.55,151.56,84730.0,133.0945,133.1033,133.0243,133.0331,84730.0
2021-01-08 14:50:00,151.55,151.69,151.53,151.66,69220.0,133.0243,133.1472,133.0067,133.1208,69220.0
2021-01-08 14:55:00,151.67,151.74,151.48,151.51,209427.0,133.1296,133.1911,132.9628,132.9892,209427.0
2021-01-08 15:00:00,151.51,151.53,151.21,151.29,179048.0,132.9892,133.0067,132.7259,132.7961,179048.0
2021-01-08 15:05:00,151.3,151.32,151.14,151.16,126044.0,132.8049,132.8224,132.6644,132.682,126044.0
2021-01-08 15:10:00,151.15,151.17,151.08,151.1,71734.0,132.6732,132.6907,132.6117,132.6293,71734.0
2021-01-08 15:15:00,151.1,151.29,151.02,151.28,264770.0,132.6293,132.7961,132.5591,132.7873,264770.0
2021-01-08 15:20:00,151.27,151.31,151.21,151.22,68594.0,132.7785,132.8136,132.7259,132.7346,68594.0
2021-01-08 15:25:00,151.22,151.25,151.18,151.24,73822.0,132.7346,132.761,132.6995,132.7522,73822.0
2021-01-08 15:30:00,151.24,151.34,151.23,151.29,51267.0,132.7522,132.84,132.7434,132.7961,51267.0
2021-01-08 15:35:00,151.29,151.39,151.26,151.35,129035.0,132.7961,132.8838,132.7697,132.8487,129035.0
2021-01-08 15:40:00,151.36,151.39,151.31,151.32,102115.0,132.8575,132.8838,132.8136,132.8224,102115.0
2021-01-08 15:45:00,151.32,151.46,151.31,151.46,180157.0,132.8224,132.9453,132.8136,132.9453,180157.0
2021-01-08 15:50:00,151.47,151.47,151.34,151.35,448838.0,132.9541,132.9541,132.84,132.8487,448838.0
2021-01-08 15:55:00,151.34,151.41,151.29,151.39,812678.0,132.84,132.9014,132.7961,132.8838,812678.0
2021-01-11 09:30:00,151.0,151.01,150.61,150.75,272679.0,132.5415,132.5503,132.1992,132.3221,272679.0
2021-01-11 09:35:00,150.76,150.92,150.69,150.86,179220.0,132.3309,132.4713,132.2694,132.4186,179220.0
2021-01-11 09:40:00,150.86,150.88,150.75,150.81,134940.0,132.4186,132.4362,132.3221,132.3747,134940.0
2021-01-11 09:45:00,150.8,150.87,150.57,150.59,177033.0,132.366,132.4274,132.1641,132.1816,177033.0
2021-01-11 09:50:00,150.6,150.7,150.53,150.55,185803.0,132.1904,132.2782,132.129,132.1465,185803.0
2021-01-11 09:55:00,150.54,150.67,150.49,150.65,95484.0,132.1378,132.2519,132.0939,132.2343,95484.0
2021-01-11 10:00:00,150.67,150.75,150.58,150.6,171977.0,132.2519,132.3221,132.1729,132.1904,171977.0
2021-01-11 10:05:00,150.61,150.67,150.6,150.6,76505.0,132.1992,132.2519,132.1904,132.1904,76505.0
2021-01-11 10:10:00,150.62,150.84,150.61,150.81,127408.0,132.208,132.4011,132.1992,132.3747,127408.0
2021-01-11 10:15:00,150.82,150.92,150.74,150.81,119426.0,132.3835,132.4713,132.3133,132.3747,119426.0
2021-01-11 10:20:00,150.81,150.84,150.74,150.83,87957.0,132.3747,132.4011,132.3133,132.3923,87957.0
2021-01-11 10:25:00,150.83,150.87,150.75,150.86,67191.0,132.3923,132.4274,132.3221,132.4186,67191.0
2021-01-11 10:30:00,150.86,151.0,150.82,150.93,153106.0,132.4186,132.5415,132.3835,132.4801,153106.0
2021-01-11 10:35:00,150.92,151.03,150.9,150.96,131612.0,132.4713,132.5679,132.4537,132.5064,131612.0
2021-01-11 10:40:00,150.96,151.07,150.95,150.97,87066.0,132.5064,132.603,132.4976,132.5152,87066.0
2021-01-11 10:45:00,150.97,151.01,150.83,150.91,98919.0,132.5152,132.5503,132.3923,132.4625,98919.0
2021-01-11 10:50:00,150.91,150.98,150.88,150.93,228197.0,132.4625,132.524,132.4362,132.4801,228197.0
2021-01-11 10:55:00,150.92,150.94,150.88,150.9,96581.0,132.4713,132.4889,132.4362,132.4537,96581.0
2021-01-11 11:00:00,150.91,150.91,150.78,150.86,88291.0,132.4625,132.4625,132.3484,132.4186,88291.0
2021-01-11 11:05:00,150.86,150.89,150.82,150.89,67902.0,132.4186,132.445,132.3835,132.445,67902.0
2021-01-11 11:10:00,150.88,151.03,150.86,151.02,63887.0,132.4362,132.5679,132.4186,132.5591,63887.0
2021-01-11 11:15:00,151.02,151.02,150.88,150.91,145247.0,132.5591,132.5591,132.4362,132.4625,145247.0
2021-01-11 11:20:00,150.9,150.98,150.89,150.93,29559.0,132.4537,132.524,132.445,132.4801,29559.0
2021-01-11 11:25:00,150.93,150.93,150.81,150.84,63609.0,132.4801,132.4801,132.3747,132.4011,63609.0
2021-01-11 11:30:00,150.85,150.9,150.81,150.88,31910.0,132.4099,132.4537,132.3747,132.4362,31910.0
2021-01-11 11:35:00,150.89,150.93,150.77,150.8,60802.0,132.445,132.4801,132.3396,132.366,60802.0
2021-01-11 11:40:00,150.8,150.84,150.73,150.74,52165.0,132.366,132.4011,132.3045,132.3133,52165.0
2021-01-11 11:45:00,150.74,150.87,150.74,150.81,128091.0,132.3133,132.4274,132.3133,132.3747,128091.0
2021-01-11 11:50:00,150.83,150.83,150.79,150.82,59709.0,132.3923,132.3923,132.3572,132.3835,59709.0
2021-01-11 11:55:00,150.83,150.83,150.79,150.81,24612.0,132.3923,132.3923,132.3572,132.3747,24612.0
2021-01-11 12:00:00,150.81,150.88,150.75,150.75,97352.0,132.3747,132.4362,132.3221,132.3221,97352.0
2021-01-11 12:05:00,150.76,150.92,150.73,150.9,106240.0,132.3309,132.4713,132.3045,132.4537,106240.0
2021-01-11 12:10:00,150.9,150.93,150.89,150.92,137155.0,132.4537,132.4801,132.445,132.4713,137155.0
2021-01-11 12:15:00,150.91,150.97,150.87,150.92,35250.0,132.4625,132.5152,132.4274,132.4713,35250.0
2021-01-11 12:20:00,150.92,150.95,150.88,150.89,37081.0,132.4713,132.4976,132.4362,132.445,37081.0
2021-01-11 12:25:00,150.9,150.92,150.88,150.9,19940.0,132.4537,132.4713,132.4362,132.4537,19940.0
2021-01-11 12:30:00,150.89,150.97,150.88,150.88,35341.0,132.445,132.5152,132.4362,132.4362,35341.0
2021-01-11 12:35:00,150.89,150.94,150.86,150.93,32252.0,132.445,132.4889,132.4186,132.4801,32252.0
2021-01-11 12:40:00,150.94,150.99,150.91,150.95,29097.0,132.4889,132.5327,132.4625,132.4976,29097.0
2021-01-11 12:45:00,150.94,150.94,150.81,150.83,44516.0,132.4889,132.4889,132.3747,132.3923,44516.0
2021-01-11 12:50:00,150.82,150.83,150.76,150.78,79307.0,132.3835,132.3923,132.3309,132.3484,79307.0
2021-01-11 12:55:00,150.8,150.82,150.75,150.8,44394.0,132.366,132.3835,132.3221,132.366,44394.0
2021-01-11 13:00:00,150.79,150.8,150.7,150.75,30211.0,132.3572,132.366,132.2782,132.3221,30211.0
2021-01-11 13:05:00,150.75,150.82,150.74,150.8,28299.0,132.3221,132.3835,132.3133,132.366,28299.0
2021-01-11 13:10:00,150.8,150.83,150.76,150.81,25391.0,132.366,132.3923,132.3309,132.3747,25391.0
2021-01-11 13:15:00,150.81,150.94,150.81,150.92,230449.0,132.3747,132.4889,132.3747,132.4713,230449.0
2021-01-11 13:20:00,150.91,150.96,150.9,150.93,23109.0,132.4625,132.5064,132.4537,132.4801,23109.0
2021-01-11 13:25:00,150.92,151.08,150.91,151.05,66810.0,132.4713,132.6117,132.4625,132.5854,66810.0
2021-01-11 13:30:00,151.06,151.08,151.01,151.03,13723.0,132.5942,132.6117,132.5503,132.5679,13723.0
2021-01-11 13:35:00,151.04,151.08,151.02,151.05,80927.0,132.5766,132.6117,132.5591,132.5854,80927.0
2021-01-11 13:40:00,151.05,151.12,151.01,151.04,22906.0,132.5854,132.6469,132.5503,132.5766,22906.0
2021-01-11 13:45:00,151.05,151.06,151.0,151.05,74441.0,132.5854,132.5942,132.5415,132.5854,74441.0
2021-01-11 13:50:00,151.05,151.08,150.95,150.95,68249.0,132.5854,132.6117,132.4976,132.4976,68249.0
2021-01-11 13:55:00,150.94,150.98,150.92,150.97,62938.0,132.4889,132.524,132.4713,132.5152,62938.0
2021-01-11 14:00:00,150.97,151.02,150.97,151.02,48391.0,132.5152,132.5591,132.5152,132.5591,48391.0
2021-01-11 14:05:00,151.02,151.03,150.97,150.98,25220.0,132.5591,132.5679,132.5152,132.524,25220.0
2021-01-11 14:10:00,150.97,151.01,150.93,150.94,31082.0,132.5152,132.5503,132.4801,132.4889,31082.0
2021-01-11 14:15:00,150.96,151.04,150.96,151.04,35027.0,132.5064,132.5766,132.5064,132.5766,35027.0
2021-01-11 14:20:00,151.05,151.05,150.97,150.97,47797.0,132.5854,132.5854,132.5152,132.5152,47797.0
2021-01-11 14:25:00,150.97,151.03,150.96,151.01,31566.0,132.5152,132.5679,132.5064,132.5503,31566.0
2021-01-11 14:30:00,151.0,151.05,150.98,151.0,55488.0,132.5415,132.5854,132.524,132.5415,55488.0
2021-01-11 14:35:00,150.99,151.09,150.98,151.07,86836.0,132.5327,132.6205,132.524,132.603,86836.0
2021-01-11 14:40:00,151.06,151.07,151.01,151.06,21747.0,132.5942,132.603,132.5503,132.5942,21747.0
2021-01-11 14:45:00,151.07,151.11,150.98,151.04,30088.0,132.603,132.6381,132.524,132.5766,30088.0
2021-01-11 14:50:00,151.04,151.09,151.02,151.06,83938.0,132.5766,132.6205,132.5591,132.5942,83938.0
2021-01-11 14:55:00,151.06,151.21,151.02,151.09,260071.0,132.5942,132.7259,132.5591,132.6205,260071.0
2021-01-11 15:00:00,151.08,151.17,150.87,150.98,225161.0,132.6117,132.6907,132.4274,132.524,225161.0
2021-01-11 15:05:00,150.98,151.03,150.94,150.95,58255.0,132.524,132.5679,132.4889,132.4976,58255.0
2021-01-11 15:10:00,150.95,150.97,150.92,150.95,25331.0,132.4976,132.5152,132.4713,132.4976,25331.0
2021-01-11 15:15:00,150.95,150.99,150.89,150.91,87749.0,132.4976,132.5327,132.445,132.4625,87749.0
2021-01-11 15:20:00,150.91,150.98,150.87,150.96,151567.0,132.4625,132.524,132.4274,132.5064,151567.0
2021-01-11 15:25:00,150.95,150.97,150.91,150.94,171899.0,132.4976,132.5152,132.4625,132.4889,171899.0
2021-01-11 15:30:00,150.94,151.0,150.92,151.0,63021.0,132.4889,132.5415,132.4713,132.5415,63021.0
2021-01-11 15:35:00,151.0,151.1,150.97,151.09,60648.0,132.5415,132.6293,132.5152,132.6205,60648.0
2021-01-11 15:40:00,151.09,151.1,151.03,151.03,82386.0,132.6205,132.6293,132.5679,132.5679,82386.0
2021-01-11 15:45:00,151.02,151.13,151.02,151.08,78139.0,132.5591,132.6556,132.5591,132.6117,78139.0
2021-01-11 15:50:00,151.09,151.1,151.0,151.06,157591.0,132.6205,132.6293,132.5415,132.5942,157591.0
2021-01-11 15:55:00,151.06,151.13,151.05,151.06,253114.0,132.5942,132.6556,132.5854,132.5942,253114.0
2021-01-12 09:30:00,150.79,150.88,150.72,150.85,137967.0,132.3572,132.4362,132.2958,132.4099,137967.0
2021-01-12 09:35:00,150.84,150.88,150.67,150.7,155895.0,132.4011,132.4362,132.2519,132.2782,155895.0
2021-01-12 09:40:00,150.69,150.74,150.53,150.61,100337.0,132.2694,132.3133,132.129,132.1992,100337.0
2021-01-12 09:45:00,150.61,150.65,150.57,150.59,39769.0,132.1992,132.2343,132.1641,132.1816,39769.0
2021-01-12 09:50:00,150.58,150.74,150.57,150.66,81103.0,132.1729,132.3133,132.1641,132.2431,81103.0
2021-01-12 09:55:00,150.66,150.72,150.62,150.67,70321.0,132.2431,132.2958,132.208,132.2519,70321.0
2021-01-12 10:00:00,150.67,150.68,150.52,150.61,54687.0,132.2519,132.2606,132.1202,132.1992,54687.0
2021-01-12 10:05:00,150.61,150.65,150.47,150.56,140235.0,132.1992,132.2343,132.0763,132.1553,140235.0
2021-01-12 10:10:00,150.56,150.57,150.36,150.43,90335.0,132.1553,132.1641,131.9798,132.0412,90335.0
2021-01-12 10:15:00,150.43,150.47,150.33,150.37,84598.0,132.0412,132.0763,131.9534,131.9885,84598.0
2021-01-12 10:20:00,150.38,150.44,150.35,150.35,85737.0,131.9973,132.05,131.971,131.971,85737.0
2021-01-12 10:25:00,150.36,150.47,150.35,150.38,175655.0,131.9798,132.0763,131.971,131.9973,175655.0
2021-01-12 10:30:00,150.38,150.46,150.31,150.35,118660.0,131.9973,132.0675,131.9359,131.971,118660.0
2021-01-12 10:35:00,150.35,150.41,150.27,150.27,109081.0,131.971,132.0236,131.9008,131.9008,109081.0
2021-01-12 10:40:00,150.28,150.3,150.17,150.26,77277.0,131.9095,131.9271,131.813,131.892,77277.0
2021-01-12 10:45:00,150.27,150.27,150.08,150.12,174672.0,131.9008,131.9008,131.734,131.7691,174672.0
2021-01-12 10:50:00,150.14,150.2,150.0,150.04,83946.0,131.7867,131.8393,131.6638,131.6989,83946.0
2021-01-12 10:55:00,150.04,150.14,149.98,150.0,207283.0,131.6989,131.7867,131.6462,131.6638,207283.0
2021-01-12 11:00:00,149.99,150.1,149.98,150.04,147526.0,131.655,131.7515,131.6462,131.6989,147526.0
2021-01-12 11:05:00,150.03,150.11,150.0,150.03,95081.0,131.6901,131.7603,131.6638,131.6901,95081.0
2021-01-12 11:10:00,150.02,150.12,149.97,150.09,246743.0,131.6813,131.7691,131.6374,131.7428,246743.0
2021-01-12 11:15:00,150.08,150.15,150.06,150.13,54263.0,131.734,131.7954,131.7164,131.7779,54263.0
2021-01-12 11:20:00,150.14,150.16,150.06,150.07,49376.0,131.7867,131.8042,131.7164,131.7252,49376.0
2021-01-12 11:25:00,150.08,150.17,150.05,150.15,73528.0,131.734,131.813,131.7077,131.7954,73528.0
2021-01-12 11:30:00,150.13,150.16,150.07,150.15,66677.0,131.7779,131.8042,131.7252,131.7954,66677.0
2021-01-12 11:35:00,150.13,150.14,150.07,150.1,36250.0,131.7779,131.7867,131.7252,131.7515,36250.0
2021-01-12 11:40:00,150.09,150.12,150.01,150.02,125414.0,131.7428,131.7691,131.6725,131.6813,125414.0
2021-01-12 11:45:00,150.02,150.03,149.98,149.99,59782.0,131.6813,131.6901,131.6462,131.655,59782.0
2021-01-12 11:50:00,149.98,150.1,149.98,150.09,86533.0,131.6462,131.7515,131.6462,131.7428,86533.0
2021-01-12 11:55:00,150.08,150.09,149.96,149.99,92838.0,131.734,131.7428,131.6287,131.655,92838.0
2021-01-12 12:00:00,149.99,149.99,149.92,149.94,36574.0,131.655,131.655,131.5935,131.6111,36574.0
2021-01-12 12:05:00,149.95,150.17,149.95,150.11,134900.0,131.6199,131.813,131.6199,131.7603,134900.0
2021-01-12 12:10:00,150.12,150.23,150.12,150.23,75131.0,131.7691,131.8656,131.7691,131.8656,75131.0
2021-01-12 12:15:00,150.23,150.3,150.14,150.21,254243.0,131.8656,131.9271,131.7867,131.8481,254243.0
2021-01-12 12:20:00,150.22,150.3,150.17,150.25,1791705.0,131.8569,131.9271,131.813,131.8832,1791705.0
2021-01-12 12:25:00,150.25,150.31,150.22,150.22,77226.0,131.8832,131.9359,131.8569,131.8569,77226.0
2021-01-12 12:30:00,150.23,150.33,150.21,150.29,81092.0,131.8656,131.9534,131.8481,131.9183,81092.0
2021-01-12 12:35:00,150.28,150.33,150.23,150.24,27973.0,131.9095,131.9534,131.8656,131.8744,27973.0
2021-01-12 12:40:00,150.24,150.29,150.16,150.18,42354.0,131.8744,131.9183,131.8042,131.8218,42354.0
2021-01-12 12:45:00,150.19,150.3,150.19,150.26,27983.0,131.8305,131.9271,131.8305,131.892,27983.0
2021-01-12 12:50:00,150.25,150.34,150.24,150.29,38374.0,131.8832,131.9622,131.8744,131.9183,38374.0
2021-01-12 12:55:00,150.28,150.29,150.1,150.12,98299.0,131.9095,131.9183,131.7515,131.7691,98299.0
2021-01-12 13:00:00,150.11,150.46,150.11,150.46,316538.0,131.7603,132.0675,131.7603,132.0675,316538.0
2021-01-12 13:05:00,150.45,150.57,150.42,150.56,87061.0,132.0588,132.1641,132.0324,132.1553,87061.0
2021-01-12 13:10:00,150.56,150.56,150.31,150.31,99011.0,132.1553,132.1553,131.9359,131.9359,99011.0
2021-01-12 13:15:00,150.33,150.48,150.32,150.43,45197.0,131.9534,132.0851,131.9446,132.0412,45197.0
2021-01-12 13:20:00,150.42,150.59,150.42,150.58,36405.0,132.0324,132.1816,132.0324,132.1729,36405.0
2021-01-12 13:25:00,150.58,150.86,150.56,150.76,274969.0,132.1729,132.4186,132.1553,132.3309,274969.0
2021-01-12 13:30:00,150.75,150.87,150.75,150.84,85645.0,132.3221,132.4274,132.3221,132.4011,85645.0
2021-01-12 13:35:00,150.84,150.85,150.71,150.77,70475.0,132.4011,132.4099,132.287,132.3396,70475.0
2021-01-12 13:40:00,150.77,150.84,150.66,150.7,153211.0,132.3396,132.4011,132.2431,132.2782,153211.0
2021-01-12 13:45:00,150.7,150.73,150.58,150.6,72380.0,132.2782,132.3045,132.1729,132.1904,72380.0
2021-01-12 13:50:00,150.6,150.67,150.6,150.65,59333.0,132.1904,132.2519,132.1904,132.2343,59333.0
2021-01-12 13:55:00,150.64,150.79,150.63,150.71,253153.0,132.2255,132.3572,132.2168,132.287,253153.0
2021-01-12 14:00:00,150.71,150.95,150.7,150.87,76147.0,132.287,132.4976,132.2782,132.4274,76147.0
2021-01-12 14:05:00,150.87,150.99,150.83,150.93,251384.0,132.4274,132.5327,132.3923,132.4801,251384.0
2021-01-12 14:10:00,150.93,151.01,150.92,151.01,90247.0,132.4801,132.5503,132.4713,132.5503,90247.0
2021-01-12 14:15:00,150.97,150.98,150.89,150.94,52960.0,132.5152,132.524,132.445,132.4889,52960.0
2021-01-12 14:20:00,150.95,150.99,150.91,150.95,50952.0,132.4976,132.5327,132.4625,132.4976,50952.0
2021-01-12 14:25:00,150.95,150.99,150.91,150.97,87620.0,132.4976,132.5327,132.4625,132.5152,87620.0
2021-01-12 14:30:00,150.97,151.03,150.88,151.02,120426.0,132.5152,132.5679,132.4362,132.5591,120426.0
2021-01-12 14:35:00,151.01,151.11,151.01,151.04,117108.0,132.5503,132.6381,132.5503,132.5766,117108.0
2021-01-12 14:40:00,151.05,151.1,151.01,151.06,50156.0,132.5854,132.6293,132.5503,132.5942,50156.0
2021-01-12 14:45:00,151.07,151.12,150.98,150.98,78388.0,132.603,132.6469,132.524,132.524,78388.0
2021-01-12 14:50:00,150.99,150.99,150.86,150.94,76247.0,132.5327,132.5327,132.4186,132.4889,76247.0
2021-01-12 14:55:00,150.93,151.02,150.84,150.84,116769.0,132.4801,132.5591,132.4011,132.4011,116769.0
2021-01-12 15:00:00,150.87,150.88,150.78,150.79,92399.0,132.4274,132.4362,132.3484,132.3572,92399.0
2021-01-12 15:05:00,150.8,150.97,150.79,150.97,58657.0,132.366,132.5152,132.3572,132.5152,58657.0
2021-01-12 15:10:00,150.97,151.0,150.96,150.96,67010.0,132.5152,132.5415,132.5064,132.5064,67010.0
2021-01-12 15:15:00,150.96,151.04,150.89,151.04,96224.0,132.5064,132.5766,132.445,132.5766,96224.0
2021-01-12 15:20:00,151.04,151.06,150.95,150.96,62411.0,132.5766,132.5942,132.4976,132.5064,62411.0
2021-01-12 15:25:00,150.96,151.01,150.95,150.98,41829.0,132.5064,132.5503,132.4976,132.524,41829.0
2021-01-12 15:30:00,150.98,150.98,150.9,150.93,73531.0,132.524,132.524,132.4537,132.4801,73531.0
2021-01-12 15:35:00,150.93,150.97,150.89,150.97,105336.0,132.4801,132.5152,132.445,132.5152,105336.0
2021-01-12 15:40:00,150.98,151.11,150.98,151.11,105515.0,132.524,132.6381,132.524,132.6381,105515.0
2021-01-12 15:45:00,151.1,151.16,151.08,151.12,166657.0,132.6293,132.682,132.6117,132.6469,166657.0
2021-01-12 15:50:00,151.12,151.12,150.95,150.95,262507.0,132.6469,132.6469,132.4976,132.4976,262507.0
2021-01-12 15:55:00,150.95,151.05,150.93,150.97,441602.0,132.4976,132.5854,132.4801,132.5152,441602.0
2021-01-13 09:30:00,151.66,151.69,151.57,151.65,152911.0,133.1208,133.1472,133.0418,133.1121,152911.0
2021-01-13 09:35:00,151.65,151.72,151.64,151.69,196154.0,133.1121,133.1735,133.1033,133.1472,196154.0
2021-01-13 09:40:00,151.68,151.87,151.65,151.86,113230.0,133.1384,133.3052,133.1121,133.2964,113230.0
2021-01-13 09:45:00,151.87,151.97,151.83,151.87,257476.0,133.3052,133.3929,133.2701,133.3052,257476.0
2021-01-13 09:50:00,151.87,151.94,151.86,151.89,126580.0,133.3052,133.3666,133.2964,133.3227,126580.0
2021-01-13 09:55:00,151.9,151.9,151.79,151.89,61987.0,133.3315,133.3315,133.235,133.3227,61987.0
2021-01-13 10:00:00,151.88,151.92,151.78,151.85,124385.0,133.314,133.3491,133.2262,133.2876,124385.0
2021-01-13 10:05:00,151.85,151.89,151.77,151.82,121137.0,133.2876,133.3227,133.2174,133.2613,121137.0
2021-01-13 10:10:00,151.81,151.84,151.76,151.83,51120.0,133.2525,133.2788,133.2086,133.2701,51120.0
2021-01-13 10:15:00,151.83,151.93,151.83,151.89,162807.0,133.2701,133.3578,133.2701,133.3227,162807.0
2021-01-13 10:20:00,151.89,151.97,151.87,151.87,82319.0,133.3227,133.3929,133.3052,133.3052,82319.0
2021-01-13 10:25:00,151.87,151.94,151.86,151.87,70437.0,133.3052,133.3666,133.2964,133.3052,70437.0
2021-01-13 10:30:00,151.88,151.99,151.87,151.97,115421.0,133.314,133.4105,133.3052,133.3929,115421.0
2021-01-13 10:35:00,151.98,152.24,151.97,152.2,251880.0,133.4017,133.6299,133.3929,133.5948,251880.0
2021-01-13 10:40:00,152.21,152.26,152.15,152.15,156665.0,133.6036,133.6475,133.5509,133.5509,156665.0
2021-01-13 10:45:00,152.16,152.39,152.16,152.25,117626.0,133.5597,133.7616,133.5597,133.6387,117626.0
2021-01-13 10:50:00,152.25,152.3,152.14,152.2,89390.0,133.6387,133.6826,133.5422,133.5948,89390.0
2021-01-13 10:55:00,152.19,152.22,152.11,152.17,91633.0,133.5861,133.6124,133.5158,133.5685,91633.0
2021-01-13 11:00:00,152.17,152.17,152.03,152.03,88027.0,133.5685,133.5685,133.4456,133.4456,88027.0
2021-01-13 11:05:00,152.03,152.08,151.98,152.04,192030.0,133.4456,133.4895,133.4017,133.4544,192030.0
2021-01-13 11:10:00,152.03,152.05,151.9,151.95,130166.0,133.4456,133.4632,133.3315,133.3754,130166.0
2021-01-13 11:15:00,151.95,151.97,151.89,151.9,43883.0,133.3754,133.3929,133.3227,133.3315,43883.0
2021-01-13 11:20:00,151.91,151.93,151.88,151.93,29026.0,133.3403,133.3578,133.314,133.3578,29026.0
2021-01-13 11:25:00,151.93,151.99,151.87,151.98,26228.0,133.3578,133.4105,133.3052,133.4017,26228.0
2021-01-13 11:30:00,151.97,152.0,151.87,151.88,80140.0,133.3929,133.4193,133.3052,133.314,80140.0
2021-01-13 11:35:00,151.88,151.92,151.85,151.87,47445.0,133.314,133.3491,133.2876,133.3052,47445.0
2021-01-13 11:40:00,151.86,151.91,151.85,151.87,94042.0,133.2964,133.3403,133.2876,133.3052,94042.0
2021-01-13 11:45:00,151.88,151.95,151.88,151.92,29952.0,133.314,133.3754,133.314,133.3491,29952.0
2021-01-13 11:50:00,151.92,151.96,151.86,151.94,52190.0,133.3491,133.3842,133.2964,133.3666,52190.0
2021-01-13 11:55:00,151.94,151.97,151.91,151.97,16405.0,133.3666,133.3929,133.3403,133.3929,16405.0
2021-01-13 12:00:00,151.97,152.02,151.95,151.99,155990.0,133.3929,133.4368,133.3754,133.4105,155990.0
2021-01-13 12:05:00,152.0,152.04,151.96,152.04,39387.0,133.4193,133.4544,133.3842,133.4544,39387.0
2021-01-13 12:10:00,152.05,152.1,152.05,152.06,31429.0,133.4632,133.5071,133.4632,133.4719,31429.0
2021-01-13 12:15:00,152.06,152.26,152.05,152.26,82633.0,133.4719,133.6475,133.4632,133.6475,82633.0
2021-01-13 12:20:00,152.25,152.26,152.2,152.21,65093.0,133.6387,133.6475,133.5948,133.6036,65093.0
2021-01-13 12:25:00,152.21,152.35,152.21,152.27,98099.0,133.6036,133.7265,133.6036,133.6563,98099.0
2021-01-13 12:30:00,152.28,152.28,152.15,152.17,28759.0,133.6651,133.6651,133.5509,133.5685,28759.0
2021-01-13 12:35:00,152.17,152.18,152.09,152.12,77122.0,133.5685,133.5773,133.4983,133.5246,77122.0
2021-01-13 12:40:00,152.12,152.19,152.08,152.12,56924.0,133.5246,133.5861,133.4895,133.5246,56924.0
2021-01-13 12:45:00,152.12,152.16,152.11,152.15,35112.0,133.5246,133.5597,133.5158,133.5509,35112.0
2021-01-13 12:50:00,152.15,152.24,152.15,152.18,60003.0,133.5509,133.6299,133.5509,133.5773,60003.0
2021-01-13 12:55:00,152.18,152.28,152.16,152.27,123205.0,133.5773,133.6651,133.5597,133.6563,123205.0
2021-01-13 13:00:00,152.28,152.96,152.27,152.95,560886.0,133.6651,134.2619,133.6563,134.2532,560886.0
2021-01-13 13:05:00,152.95,152.95,152.75,152.84,333761.0,134.2532,134.2532,134.0776,134.1566,333761.0
2021-01-13 13:10:00,152.84,153.07,152.8,152.81,235794.0,134.1566,134.3585,134.1215,134.1303,235794.0
2021-01-13 13:15:00,152.81,152.85,152.51,152.7,407202.0,134.1303,134.1654,133.8669,134.0337,407202.0
2021-01-13 13:20:00,152.7,152.76,152.6,152.71,124803.0,134.0337,134.0864,133.9459,134.0425,124803.0
2021-01-13 13:25:00,152.72,152.74,152.62,152.63,87125.0,134.0513,134.0688,133.9635,133.9723,87125.0
2021-01-13 13:30:00,152.64,152.69,152.57,152.62,46717.0,133.981,134.0249,133.9196,133.9635,46717.0
2021-01-13 13:35:00,152.62,152.64,152.47,152.48,111589.0,133.9635,133.981,133.8318,133.8406,111589.0
2021-01-13 13:40:00,152.5,152.51,152.42,152.5,165269.0,133.8582,133.8669,133.7879,133.8582,165269.0
2021-01-13 13:45:00,152.51,152.58,152.49,152.56,90440.0,133.8669,133.9284,133.8494,133.9108,90440.0
2021-01-13 13:50:00,152.57,152.6,152.45,152.46,56629.0,133.9196,133.9459,133.8143,133.8231,56629.0
2021-01-13 13:55:00,152.48,152.51,152.42,152.51,38632.0,133.8406,133.8669,133.7879,133.8669,38632.0
2021-01-13 14:00:00,152.51,152.51,152.41,152.44,182741.0,133.8669,133.8669,133.7792,133.8055,182741.0
2021-01-13 14:05:00,152.45,152.49,152.38,152.43,161732.0,133.8143,133.8494,133.7528,133.7967,161732.0
2021-01-13 14:10:00,152.44,152.56,152.44,152.52,87550.0,133.8055,133.9108,133.8055,133.8757,87550.0
2021-01-13 14:15:00,152.53,152.59,152.5,152.55,93519.0,133.8845,133.9372,133.8582,133.902,93519.0
2021-01-13 14:20:00,152.55,152.65,152.53,152.65,94706.0,133.902,133.9898,133.8845,133.9898,94706.0
2021-01-13 14:25:00,152.64,152.65,152.6,152.61,97407.0,133.981,133.9898,133.9459,133.9547,97407.0
2021-01-13 14:30:00,152.6,152.71,152.6,152.67,38672.0,133.9459,134.0425,133.9459,134.0074,38672.0
2021-01-13 14:35:00,152.66,152.7,152.64,152.64,54907.0,133.9986,134.0337,133.981,133.981,54907.0
2021-01-13 14:40:00,152.64,152.69,152.56,152.63,60016.0,133.981,134.0249,133.9108,133.9723,60016.0
2021-01-13 14:45:00,152.63,152.66,152.53,152.61,49745.0,133.9723,133.9986,133.8845,133.9547,49745.0
2021-01-13 14:50:00,152.61,152.68,152.57,152.65,53004.0,133.9547,134.0162,133.9196,133.9898,53004.0
2021-01-13 14:55:00,152.65,152.81,152.63,152.8,219803.0,133.9898,134.1303,133.9723,134.1215,219803.0
2021-01-13 15:00:00,152.81,152.81,152.65,152.7,110898.0,134.1303,134.1303,133.9898,134.0337,110898.0
2021-01-13 15:05:00,152.69,152.85,152.68,152.83,97586.0,134.0249,134.1654,134.0162,134.1478,97586.0
2021-01-13 15:10:00,152.83,152.89,152.82,152.85,193618.0,134.1478,134.2005,134.139,134.1654,193618.0
2021-01-13 15:15:00,152.84,152.89,152.77,152.88,55599.0,134.1566,134.2005,134.0952,134.1917,55599.0
2021-01-13 15:20:00,152.87,152.89,152.86,152.88,35617.0,134.1829,134.2005,134.1742,134.1917,35617.0
2021-01-13 15:25:00,152.89,152.94,152.83,152.88,114850.0,134.2005,134.2444,134.1478,134.1917,114850.0
2021-01-13 15:30:00,152.88,152.88,152.77,152.79,55914.0,134.1917,134.1917,134.0952,134.1127,55914.0
2021-01-13 15:35:00,152.79,152.85,152.73,152.77,105967.0,134.1127,134.1654,134.06,134.0952,105967.0
2021-01-13 15:40:00,152.77,152.78,152.73,152.75,124223.0,134.0952,134.1039,134.06,134.0776,124223.0
2021-01-13 15:45:00,152.75,152.78,152.73,152.77,103896.0,134.0776,134.1039,134.06,134.0952,103896.0
2021-01-13 15:50:00,152.77,152.81,152.58,152.62,598133.0,134.0952,134.1303,133.9284,133.9635,598133.0
2021-01-13 15:55:00,152.62,152.7,152.57,152.65,559766.0,133.9635,134.0337,133.9196,133.9898,559766.0
2021-01-14 09:30:00,152.58,152.64,152.49,152.52,276144.0,133.9284,133.981,133.8494,133.8757,276144.0
2021-01-14 09:35:00,152.52,152.53,152.24,152.27,90304.0,133.8757,133.8845,133.6299,133.6563,90304.0
2021-01-14 09:40:00,152.26,152.34,152.15,152.17,100132.0,133.6475,133.7177,133.5509,133.5685,100132.0
2021-01-14 09:45:00,152.17,152.4,152.13,152.4,134105.0,133.5685,133.7704,133.5334,133.7704,134105.0
2021-01-14 09:50:00,152.38,152.5,152.36,152.44,93549.0,133.7528,133.8582,133.7353,133.8055,93549.0
2021-01-14 09:55:00,152.45,152.45,152.21,152.24,290431.0,133.8143,133.8143,133.6036,133.6299,290431.0
2021-01-14 10:00:00,152.24,152.24,152.02,152.06,202383.0,133.6299,133.6299,133.4368,133.4719,202383.0
2021-01-14 10:05:00,152.06,152.21,152.06,152.17,106270.0,133.4719,133.6036,133.4719,133.5685,106270.0
2021-01-14 10:10:00,152.17,152.22,152.12,152.16,107534.0,133.5685,133.6124,133.5246,133.5597,107534.0
2021-01-14 10:15:00,152.16,152.26,152.15,152.18,95882.0,133.5597,133.6475,133.5509,133.5773,95882.0
2021-01-14 10:20:00,152.18,152.23,152.14,152.2,90401.0,133.5773,133.6212,133.5422,133.5948,90401.0
2021-01-14 10:25:00,152.2,152.22,152.0,152.11,137685.0,133.5948,133.6124,133.4193,133.5158,137685.0
2021-01-14 10:30:00,152.11,152.32,152.08,152.31,180032.0,133.5158,133.7002,133.4895,133.6914,180032.0
2021-01-14 10:35:00,152.31,152.34,152.25,152.32,106634.0,133.6914,133.7177,133.6387,133.7002,106634.0
2021-01-14 10:40:00,152.31,152.51,152.31,152.42,101428.0,133.6914,133.8669,133.6914,133.7879,101428.0
2021-01-14 10:45:00,152.43,152.52,152.37,152.4,57150.0,133.7967,133.8757,133.7441,133.7704,57150.0
2021-01-14 10:50:00,152.4,152.49,152.38,152.4,76457.0,133.7704,133.8494,133.7528,133.7704,76457.0
2021-01-14 10:55:00,152.39,152.42,152.34,152.36,72744.0,133.7616,133.7879,133.7177,133.7353,72744.0
2021-01-14 11:00:00,152.34,152.35,152.26,152.31,51124.0,133.7177,133.7265,133.6475,133.6914,51124.0
2021-01-14 11:05:00,152.32,152.46,152.31,152.46,34086.0,133.7002,133.8231,133.6914,133.8231,34086.0
2021-01-14 11:10:00,152.46,152.58,152.41,152.54,142872.0,133.8231,133.9284,133.7792,133.8933,142872.0
2021-01-14 11:15:00,152.53,152.57,152.43,152.45,75053.0,133.8845,133.9196,133.7967,133.8143,75053.0
2021-01-14 11:20:00,152.45,152.55,152.43,152.53,30432.0,133.8143,133.902,133.7967,133.8845,30432.0
2021-01-14 11:25:00,152.53,152.63,152.51,152.57,45468.0,133.8845,133.9723,133.8669,133.9196,45468.0
2021-01-14 11:30:00,152.56,152.56,152.36,152.4,126144.0,133.9108,133.9108,133.7353,133.7704,126144.0
2021-01-14 11:35:00,152.4,152.45,152.37,152.38,48994.0,133.7704,133.8143,133.7441,133.7528,48994.0
2021-01-14 11:40:00,152.38,152.47,152.36,152.46,54455.0,133.7528,133.8318,133.7353,133.8231,54455.0
2021-01-14 11:45:00,152.47,152.47,152.33,152.35,139147.0,133.8318,133.8318,133.7089,133.7265,139147.0
2021-01-14 11:50:00,152.35,152.43,152.35,152.38,76168.0,133.7265,133.7967,133.7265,133.7528,76168.0
2021-01-14 11:55:00,152.39,152.4,152.23,152.24,52680.0,133.7616,133.7704,133.6212,133.6299,52680.0
2021-01-14 12:00:00,152.24,152.24,152.16,152.17,67410.0,133.6299,133.6299,133.5597,133.5685,67410.0
2021-01-14 12:05:00,152.18,152.19,152.06,152.09,127154.0,133.5773,133.5861,133.4719,133.4983,127154.0
2021-01-14 12:10:00,152.1,152.17,152.1,152.1,29394.0,133.5071,133.5685,133.5071,133.5071,29394.0
2021-01-14 12:15:00,152.1,152.14,152.07,152.13,72193.0,133.5071,133.5422,133.4807,133.5334,72193.0
2021-01-14 12:20:00,152.12,152.14,152.04,152.11,42065.0,133.5246,133.5422,133.4544,133.5158,42065.0
2021-01-14 12:25:00,152.12,152.14,152.03,152.06,218353.0,133.5246,133.5422,133.4456,133.4719,218353.0
2021-01-14 12:30:00,152.06,152.19,152.04,152.18,84237.0,133.4719,133.5861,133.4544,133.5773,84237.0
2021-01-14 12:35:00,152.18,152.19,152.1,152.15,51055.0,133.5773,133.5861,133.5071,133.5509,51055.0
2021-01-14 12:40:00,152.14,152.26,152.14,152.2,69718.0,133.5422,133.6475,133.5422,133.5948,69718.0
2021-01-14 12:45:00,152.21,152.37,152.21,152.37,68884.0,133.6036,133.7441,133.6036,133.7441,68884.0
2021-01-14 12:50:00,152.38,152.47,152.33,152.45,55428.0,133.7528,133.8318,133.7089,133.8143,55428.0
2021-01-14 12:55:00,152.45,152.46,152.35,152.35,47920.0,133.8143,133.8231,133.7265,133.7265,47920.0
2021-01-14 13:00:00,152.36,152.36,152.14,152.14,140842.0,133.7353,133.7353,133.5422,133.5422,140842.0
2021-01-14 13:05:00,152.15,152.18,152.11,152.12,50619.0,133.5509,133.5773,133.5158,133.5246,50619.0
2021-01-14 13:10:00,152.12,152.12,151.84,151.89,211007.0,133.5246,133.5246,133.2788,133.3227,211007.0
2021-01-14 13:15:00,151.89,151.89,151.6,151.64,320214.0,133.3227,133.3227,133.0682,133.1033,320214.0
2021-01-14 13:20:00,151.63,151.94,151.48,151.72,773258.0,133.0945,133.3666,132.9628,133.1735,773258.0
2021-01-14 13:25:00,151.72,151.74,151.56,151.59,211230.0,133.1735,133.1911,133.0331,133.0594,211230.0
2021-01-14 13:30:00,151.6,151.63,151.51,151.55,167972.0,133.0682,133.0945,132.9892,133.0243,167972.0
2021-01-14 13:35:00,151.55,151.69,151.55,151.59,111302.0,133.0243,133.1472,133.0243,133.0594,111302.0
2021-01-14 13:40:00,151.59,151.61,151.45,151.47,110034.0,133.0594,133.077,132.9365,132.9541,110034.0
2021-01-14 13:45:00,151.48,151.61,151.38,151.44,221231.0,132.9628,133.077,132.8751,132.9277,221231.0
2021-01-14 13:50:00,151.44,151.52,151.36,151.39,85133.0,132.9277,132.998,132.8575,132.8838,85133.0
2021-01-14 13:55:00,151.4,151.45,151.25,151.27,87185.0,132.8926,132.9365,132.761,132.7785,87185.0
2021-01-14 14:00:00,151.26,151.32,151.18,151.19,136422.0,132.7697,132.8224,132.6995,132.7083,136422.0
2021-01-14 14:05:00,151.2,151.21,150.94,150.96,342067.0,132.7171,132.7259,132.4889,132.5064,342067.0
2021-01-14 14:10:00,150.96,151.08,150.79,151.08,176105.0,132.5064,132.6117,132.3572,132.6117,176105.0
2021-01-14 14:15:00,151.07,151.15,151.01,151.1,107234.0,132.603,132.6732,132.5503,132.6293,107234.0
2021-01-14 14:20:00,151.1,151.15,151.03,151.06,81919.0,132.6293,132.6732,132.5679,132.5942,81919.0
2021-01-14 14:25:00,151.06,151.16,150.95,151.15,144294.0,132.5942,132.682,132.4976,132.6732,144294.0
2021-01-14 14:30:00,151.15,151.15,151.04,151.09,58521.0,132.6732,132.6732,132.5766,132.6205,58521.0
2021-01-14 14:35:00,151.08,151.13,151.04,151.1,83987.0,132.6117,132.6556,132.5766,132.6293,83987.0
2021-01-14 14:40:00,151.1,151.15,151.06,151.15,999197.0,132.6293,132.6732,132.5942,132.6732,999197.0
2021-01-14 14:45:00,151.14,151.21,151.1,151.17,71612.0,132.6644,132.7259,132.6293,132.6907,71612.0
2021-01-14 14:50:00,151.19,151.29,151.19,151.28,276861.0,132.7083,132.7961,132.7083,132.7873,276861.0
2021-01-14 14:55:00,151.28,151.36,151.15,151.19,168544.0,132.7873,132.8575,132.6732,132.7083,168544.0
2021-01-14 15:00:00,151.2,151.21,150.98,151.03,111036.0,132.7171,132.7259,132.524,132.5679,111036.0
2021-01-14 15:05:00,151.03,151.07,151.01,151.06,60370.0,132.5679,132.603,132.5503,132.5942,60370.0
2021-01-14 15:10:00,151.06,151.23,151.05,151.21,94213.0,132.5942,132.7434,132.5854,132.7259,94213.0
2021-01-14 15:15:00,151.22,151.37,151.17,151.34,82860.0,132.7346,132.8663,132.6907,132.84,82860.0
2021-01-14 15:20:00,151.34,151.34,151.13,151.16,104261.0,132.84,132.84,132.6556,132.682,104261.0
2021-01-14 15:25:00,151.15,151.17,150.87,150.89,166848.0,132.6732,132.6907,132.4274,132.445,166848.0
2021-01-14 15:30:00,150.91,151.11,150.88,151.04,232698.0,132.4625,132.6381,132.4362,132.5766,232698.0
2021-01-14 15:35:00,151.05,151.12,151.02,151.1,94887.0,132.5854,132.6469,132.5591,132.6293,94887.0
2021-01-14 15:40:00,151.09,151.13,151.05,151.1,148311.0,132.6205,132.6556,132.5854,132.6293,148311.0
2021-01-14 15:45:00,151.09,151.18,151.03,151.16,197665.0,132.6205,132.6995,132.5679,132.682,197665.0
2021-01-14 15:50:00,151.15,151.36,151.15,151.3,290283.0,132.6732,132.8575,132.6732,132.8049,290283.0
2021-01-14 15:55:00,151.3,151.33,151.18,151.24,1384010.0,132.8049,132.8312,132.6995,132.7522,1384010.0
2021-01-15 09:30:00,152.19,152.21,152.11,152.16,241688.0,133.5861,133.6036,133.5158,133.5597,241688.0
2021-01-15 09:35:00,152.16,152.2,152.08,152.1,59070.0,133.5597,133.5948,133.4895,133.5071,59070.0
2021-01-15 09:40:00,152.1,152.1,151.85,151.87,75768.0,133.5071,133.5071,133.2876,133.3052,75768.0
2021-01-15 09:45:00,151.87,151.88,151.58,151.63,405620.0,133.3052,133.314,133.0506,133.0945,405620.0
2021-01-15 09:50:00,151.63,151.64,151.47,151.5,181237.0,133.0945,133.1033,132.9541,132.9804,181237.0
2021-01-15 09:55:00,151.5,151.67,151.5,151.65,126144.0,132.9804,133.1296,132.9804,133.1121,126144.0
2021-01-15 10:00:00,151.65,151.72,151.6,151.67,113067.0,133.1121,133.1735,133.0682,133.1296,113067.0
2021-01-15 10:05:00,151.67,151.98,151.67,151.97,112379.0,133.1296,133.4017,133.1296,133.3929,112379.0
2021-01-15 10:10:00,151.97,151.99,151.8,151.91,190190.0,133.3929,133.4105,133.2437,133.3403,190190.0
2021-01-15 10:15:00,151.91,152.1,151.89,152.1,81057.0,133.3403,133.5071,133.3227,133.5071,81057.0
2021-01-15 10:20:00,152.1,152.3,152.09,152.26,327352.0,133.5071,133.6826,133.4983,133.6475,327352.0
2021-01-15 10:25:00,152.29,152.3,152.16,152.19,199680.0,133.6738,133.6826,133.5597,133.5861,199680.0
2021-01-15 10:30:00,152.17,152.27,152.08,152.08,167718.0,133.5685,133.6563,133.4895,133.4895,167718.0
2021-01-15 10:35:00,152.08,152.13,151.96,151.98,206677.0,133.4895,133.5334,133.3842,133.4017,206677.0
2021-01-15 10:40:00,151.97,152.13,151.95,152.07,91648.0,133.3929,133.5334,133.3754,133.4807,91648.0
2021-01-15 10:45:00,152.08,152.17,152.02,152.14,70480.0,133.4895,133.5685,133.4368,133.5422,70480.0
2021-01-15 10:50:00,152.14,152.15,151.99,152.0,113355.0,133.5422,133.5509,133.4105,133.4193,113355.0
2021-01-15 10:55:00,152.02,152.2,152.02,152.2,50625.0,133.4368,133.5948,133.4368,133.5948,50625.0
2021-01-15 11:00:00,152.2,152.28,152.08,152.09,193676.0,133.5948,133.6651,133.4895,133.4983,193676.0
2021-01-15 11:05:00,152.08,152.18,152.07,152.11,95710.0,133.4895,133.5773,133.4807,133.5158,95710.0
2021-01-15 11:10:00,152.11,152.19,152.05,152.05,64180.0,133.5158,133.5861,133.4632,133.4632,64180.0
2021-01-15 11:15:00,152.04,152.06,151.98,151.98,70542.0,133.4544,133.4719,133.4017,133.4017,70542.0
2021-01-15 11:20:00,152.0,152.05,151.94,152.03,62378.0,133.4193,133.4632,133.3666,133.4456,62378.0
2021-01-15 11:25:00,152.04,152.11,152.0,152.09,57597.0,133.4544,133.5158,133.4193,133.4983,57597.0
2021-01-15 11:30:00,152.08,152.16,152.07,152.11,28748.0,133.4895,133.5597,133.4807,133.5158,28748.0
2021-01-15 11:35:00,152.11,152.12,152.03,152.03,41690.0,133.5158,133.5246,133.4456,133.4456,41690.0
2021-01-15 11:40:00,152.03,152.26,151.99,152.2,432243.0,133.4456,133.6475,133.4105,133.5948,432243.0
2021-01-15 11:45:00,152.22,152.27,152.21,152.26,116239.0,133.6124,133.6563,133.6036,133.6475,116239.0
2021-01-15 11:50:00,152.26,152.27,152.2,152.22,127608.0,133.6475,133.6563,133.5948,133.6124,127608.0
2021-01-15 11:55:00,152.21,152.28,152.17,152.21,169356.0,133.6036,133.6651,133.5685,133.6036,169356.0
2021-01-15 12:00:00,152.21,152.33,152.21,152.28,31502.0,133.6036,133.7089,133.6036,133.6651,31502.0
2021-01-15 12:05:00,152.28,152.35,152.23,152.31,32198.0,133.6651,133.7265,133.6212,133.6914,32198.0
2021-01-15 12:10:00,152.32,152.33,152.22,152.23,26712.0,133.7002,133.7089,133.6124,133.6212,26712.0
2021-01-15 12:15:00,152.23,152.24,152.11,152.16,69856.0,133.6212,133.6299,133.5158,133.5597,69856.0
2021-01-15 12:20:00,152.14,152.29,152.14,152.27,52480.0,133.5422,133.6738,133.5422,133.6563,52480.0
2021-01-15 12:25:00,152.28,152.31,152.24,152.3,19976.0,133.6651,133.6914,133.6299,133.6826,19976.0
2021-01-15 12:30:00,152.31,152.35,152.24,152.24,34132.0,133.6914,133.7265,133.6299,133.6299,34132.0
2021-01-15 12:35:00,152.24,152.24,152.11,152.12,23154.0,133.6299,133.6299,133.5158,133.5246,23154.0
2021-01-15 12:40:00,152.12,152.14,152.07,152.11,147580.0,133.5246,133.5422,133.4807,133.5158,147580.0
2021-01-15 12:45:00,152.12,152.23,152.09,152.22,39397.0,133.5246,133.6212,133.4983,133.6124,39397.0
2021-01-15 12:50:00,152.22,152.28,152.21,152.27,37873.0,133.6124,133.6651,133.6036,133.6563,37873.0
2021-01-15 12:55:00,152.26,152.28,152.24,152.27,7267.0,133.6475,133.6651,133.6299,133.6563,7267.0
2021-01-15 13:00:00,152.27,152.36,152.26,152.27,88125.0,133.6563,133.7353,133.6475,133.6563,88125.0
2021-01-15 13:05:00,152.27,152.3,152.22,152.25,61044.0,133.6563,133.6826,133.6124,133.6387,61044.0
2021-01-15 13:10:00,152.25,152.31,152.22,152.23,40328.0,133.6387,133.6914,133.6124,133.6212,40328.0
2021-01-15 13:15:00,152.23,152.25,152.19,152.21,21411.0,133.6212,133.6387,133.5861,133.6036,21411.0
2021-01-15 13:20:00,152.2,152.21,152.13,152.14,24861.0,133.5948,133.6036,133.5334,133.5422,24861.0
2021-01-15 13:25:00,152.12,152.12,152.04,152.06,12930.0,133.5246,133.5246,133.4544,133.4719,12930.0
2021-01-15 13:30:00,152.06,152.13,152.05,152.12,154340.0,133.4719,133.5334,133.4632,133.5246,154340.0
2021-01-15 13:35:00,152.13,152.14,152.04,152.05,45109.0,133.5334,133.5422,133.4544,133.4632,45109.0
2021-01-15 13:40:00,152.05,152.08,151.95,151.98,24666.0,133.4632,133.4895,133.3754,133.4017,24666.0
2021-01-15 13:45:00,151.98,152.05,151.98,152.05,15546.0,133.4017,133.4632,133.4017,133.4632,15546.0
2021-01-15 13:50:00,152.04,152.05,152.02,152.05,56352.0,133.4544,133.4632,133.4368,133.4632,56352.0
2021-01-15 13:55:00,152.05,152.12,152.02,152.03,60630.0,133.4632,133.5246,133.4368,133.4456,60630.0
2021-01-15 14:00:00,152.03,152.09,152.03,152.05,55218.0,133.4456,133.4983,133.4456,133.4632,55218.0
2021-01-15 14:05:00,152.04,152.05,151.97,151.98,17366.0,133.4544,133.4632,133.3929,133.4017,17366.0
2021-01-15 14:10:00,151.98,152.06,151.98,151.99,81098.0,133.4017,133.4719,133.4017,133.4105,81098.0
2021-01-15 14:15:00,152.0,152.01,151.96,151.97,62574.0,133.4193,133.4281,133.3842,133.3929,62574.0
2021-01-15 14:20:00,151.97,152.03,151.95,152.01,55360.0,133.3929,133.4456,133.3754,133.4281,55360.0
2021-01-15 14:25:00,152.02,152.07,151.95,151.95,70768.0,133.4368,133.4807,133.3754,133.3754,70768.0
2021-01-15 14:30:00,151.96,152.04,151.96,152.02,66905.0,133.3842,133.4544,133.3842,133.4368,66905.0
2021-01-15 14:35:00,152.02,152.04,151.99,152.04,19604.0,133.4368,133.4544,133.4105,133.4544,19604.0
2021-01-15 14:40:00,152.05,152.08,152.02,152.03,19647.0,133.4632,133.4895,133.4368,133.4456,19647.0
2021-01-15 14:45:00,152.03,152.03,151.94,151.94,17716.0,133.4456,133.4456,133.3666,133.3666,17716.0
2021-01-15 14:50:00,151.95,152.0,151.92,151.96,285733.0,133.3754,133.4193,133.3491,133.3842,285733.0
2021-01-15 14:55:00,151.95,151.96,151.78,151.84,382827.0,133.3754,133.3842,133.2262,133.2788,382827.0
2021-01-15 15:00:00,151.84,151.89,151.82,151.85,48391.0,133.2788,133.3227,133.2613,133.2876,48391.0
2021-01-15 15:05:00,151.84,151.99,151.83,151.97,108032.0,133.2788,133.4105,133.2701,133.3929,108032.0
2021-01-15 15:10:00,151.97,151.98,151.92,151.95,41743.0,133.3929,133.4017,133.3491,133.3754,41743.0
2021-01-15 15:15:00,151.95,151.98,151.9,151.91,60148.0,133.3754,133.4017,133.3315,133.3403,60148.0
2021-01-15 15:20:00,151.91,151.93,151.86,151.92,74464.0,133.3403,133.3578,133.2964,133.3491,74464.0
2021-01-15 15:25:00,151.91,151.93,151.82,151.83,75900.0,133.3403,133.3578,133.2613,133.2701,75900.0
2021-01-15 15:30:00,151.82,151.92,151.81,151.9,64283.0,133.2613,133.3491,133.2525,133.3315,64283.0
2021-01-15 15:35:00,151.89,151.93,151.87,151.91,133795.0,133.3227,133.3578,133.3052,133.3403,133795.0
2021-01-15 15:40:00,151.91,151.99,151.9,151.96,100737.0,133.3403,133.4105,133.3315,133.3842,100737.0
2021-01-15 15:45:00,151.95,151.96,151.87,151.91,301497.0,133.3754,133.3842,133.3052,133.3403,301497.0
2021-01-15 15:50:00,151.9,151.91,151.86,151.9,401880.0,133.3315,133.3403,133.2964,133.3315,401880.0
2021-01-15 15:55:00,151.9,151.91,151.81,151.86,786365.0,133.3315,133.3403,133.2525,133.2964,786365.0
2021-01-19 09:30:00,151.62,151.73,151.55,151.69,200071.0,133.0857,133.1823,133.0243,133.1472,200071.0
2021-01-19 09:35:00,151.7,151.81,151.64,151.67,159908.0,133.156,133.2525,133.1033,133.1296,159908.0
2021-01-19 09:40:00,151.67,151.7,151.59,151.6,127617.0,133.1296,133.156,133.0594,133.0682,127617.0
2021-01-19 09:45:00,151.61,151.71,151.59,151.68,107638.0,133.077,133.1647,133.0594,133.1384,107638.0
2021-01-19 09:50:00,151.67,151.77,151.59,151.61,126153.0,133.1296,133.2174,133.0594,133.077,126153.0
2021-01-19 09:55:00,151.62,151.66,151.59,151.6,60026.0,133.0857,133.1208,133.0594,133.0682,60026.0
2021-01-19 10:00:00,151.61,151.74,151.59,151.63,65185.0,133.077,133.1911,133.0594,133.0945,65185.0
2021-01-19 10:05:00,151.65,151.74,151.64,151.72,28063.0,133.1121,133.1911,133.1033,133.1735,28063.0
2021-01-19 10:10:00,151.73,151.75,151.58,151.61,67737.0,133.1823,133.1998,133.0506,133.077,67737.0
2021-01-19 10:15:00,151.61,151.65,151.57,151.6,30508.0,133.077,133.1121,133.0418,133.0682,30508.0
2021-01-19 10:20:00,151.6,151.64,151.57,151.64,43488.0,133.0682,133.1033,133.0418,133.1033,43488.0
2021-01-19 10:25:00,151.64,151.72,151.63,151.69,200061.0,133.1033,133.1735,133.0945,133.1472,200061.0
2021-01-19 10:30:00,151.69,151.72,151.5,151.6,156637.0,133.1472,133.1735,132.9804,133.0682,156637.0
2021-01-19 10:35:00,151.6,151.6,151.55,151.57,18024.0,133.0682,133.0682,133.0243,133.0418,18024.0
2021-01-19 10:40:00,151.58,151.77,151.57,151.75,79326.0,133.0506,133.2174,133.0418,133.1998,79326.0
2021-01-19 10:45:00,151.74,151.8,151.68,151.77,26523.0,133.1911,133.2437,133.1384,133.2174,26523.0
2021-01-19 10:50:00,151.77,151.85,151.76,151.85,92036.0,133.2174,133.2876,133.2086,133.2876,92036.0
2021-01-19 10:55:00,151.86,152.01,151.85,151.96,78150.0,133.2964,133.4281,133.2876,133.3842,78150.0
2021-01-19 11:00:00,151.97,152.08,151.96,152.04,108061.0,133.3929,133.4895,133.3842,133.4544,108061.0
2021-01-19 11:05:00,152.05,152.11,152.02,152.08,92433.0,133.4632,133.5158,133.4368,133.4895,92433.0
2021-01-19 11:10:00,152.08,152.31,152.07,152.29,143804.0,133.4895,133.6914,133.4807,133.6738,143804.0
2021-01-19 11:15:00,152.29,152.31,152.15,152.17,49054.0,133.6738,133.6914,133.5509,133.5685,49054.0
2021-01-19 11:20:00,152.16,152.27,152.15,152.24,72146.0,133.5597,133.6563,133.5509,133.6299,72146.0
2021-01-19 11:25:00,152.24,152.24,152.14,152.19,68342.0,133.6299,133.6299,133.5422,133.5861,68342.0
2021-01-19 11:30:00,152.19,152.35,152.17,152.26,43480.0,133.5861,133.7265,133.5685,133.6475,43480.0
2021-01-19 11:35:00,152.26,152.32,152.21,152.22,50581.0,133.6475,133.7002,133.6036,133.6124,50581.0
2021-01-19 11:40:00,152.21,152.21,152.14,152.17,19862.0,133.6036,133.6036,133.5422,133.5685,19862.0
2021-01-19 11:45:00,152.16,152.17,152.08,152.08,17168.0,133.5597,133.5685,133.4895,133.4895,17168.0
2021-01-19 11:50:00,152.08,152.1,152.06,152.08,57645.0,133.4895,133.5071,133.4719,133.4895,57645.0
2021-01-19 11:55:00,152.08,152.1,152.02,152.08,31179.0,133.4895,133.5071,133.4368,133.4895,31179.0
2021-01-19 12:00:00,152.08,152.17,152.07,152.17,18375.0,133.4895,133.5685,133.4807,133.5685,18375.0
2021-01-19 12:05:00,152.14,152.15,151.58,151.6,293960.0,133.5422,133.5509,133.0506,133.0682,293960.0
2021-01-19 12:10:00,151.61,151.87,151.61,151.78,108768.0,133.077,133.3052,133.077,133.2262,108768.0
2021-01-19 12:15:00,151.78,152.02,151.78,152.02,246353.0,133.2262,133.4368,133.2262,133.4368,246353.0
2021-01-19 12:20:00,152.02,152.11,151.98,151.98,53817.0,133.4368,133.5158,133.4017,133.4017,53817.0
2021-01-19 12:25:00,151.96,151.98,151.91,151.95,33731.0,133.3842,133.4017,133.3403,133.3754,33731.0
2021-01-19 12:30:00,151.94,151.98,151.93,151.93,10515.0,133.3666,133.4017,133.3578,133.3578,10515.0
2021-01-19 12:35:00,151.94,151.95,151.88,151.94,39534.0,133.3666,133.3754,133.314,133.3666,39534.0
2021-01-19 12:40:00,151.93,151.94,151.86,151.86,23263.0,133.3578,133.3666,133.2964,133.2964,23263.0
2021-01-19 12:45:00,151.86,151.89,151.84,151.88,24436.0,133.2964,133.3227,133.2788,133.314,24436.0
2021-01-19 12:50:00,151.88,151.94,151.88,151.92,13040.0,133.314,133.3666,133.314,133.3491,13040.0
2021-01-19 12:55:00,151.93,152.01,151.92,151.99,40521.0,133.3578,133.4281,133.3491,133.4105,40521.0
2021-01-19 13:00:00,152.0,152.02,151.94,151.99,39396.0,133.4193,133.4368,133.3666,133.4105,39396.0
2021-01-19 13:05:00,152.0,152.12,152.0,152.05,34072.0,133.4193,133.5246,133.4193,133.4632,34072.0
2021-01-19 13:10:00,152.05,152.12,152.0,152.12,38695.0,133.4632,133.5246,133.4193,133.5246,38695.0
2021-01-19 13:15:00,152.12,152.21,152.12,152.2,72612.0,133.5246,133.6036,133.5246,133.5948,72612.0
2021-01-19 13:20:00,152.2,152.27,152.16,152.25,21724.0,133.5948,133.6563,133.5597,133.6387,21724.0
2021-01-19 13:25:00,152.24,152.24,152.15,152.22,21943.0,133.6299,133.6299,133.5509,133.6124,21943.0
2021-01-19 13:30:00,152.21,152.28,152.21,152.23,13854.0,133.6036,133.6651,133.6036,133.6212,13854.0
2021-01-19 13:35:00,152.23,152.28,152.19,152.28,12036.0,133.6212,133.6651,133.5861,133.6651,12036.0
2021-01-19 13:40:00,152.28,152.35,152.26,152.28,45954.0,133.6651,133.7265,133.6475,133.6651,45954.0
2021-01-19 13:45:00,152.29,152.34,152.22,152.22,31586.0,133.6738,133.7177,133.6124,133.6124,31586.0
2021-01-19 13:50:00,152.23,152.29,152.21,152.29,67204.0,133.6212,133.6738,133.6036,133.6738,67204.0
2021-01-19 13:55:00,152.3,152.32,152.27,152.31,27144.0,133.6826,133.7002,133.6563,133.6914,27144.0
2021-01-19 14:00:00,152.31,152.33,152.21,152.23,57448.0,133.6914,133.7089,133.6036,133.6212,57448.0
2021-01-19 14:05:00,152.25,152.27,152.24,152.25,119566.0,133.6387,133.6563,133.6299,133.6387,119566.0
2021-01-19 14:10:00,152.25,152.31,152.24,152.3,808432.0,133.6387,133.6914,133.6299,133.6826,808432.0
2021-01-19 14:15:00,152.3,152.32,152.3,152.31,36217.0,133.6826,133.7002,133.6826,133.6914,36217.0
2021-01-19 14:20:00,152.32,152.35,152.25,152.32,112370.0,133.7002,133.7265,133.6387,133.7002,112370.0
2021-01-19 14:25:00,152.32,152.33,152.24,152.24,56490.0,133.7002,133.7089,133.6299,133.6299,56490.0
2021-01-19 14:30:00,152.25,152.27,152.23,152.26,30655.0,133.6387,133.6563,133.6212,133.6475,30655.0
2021-01-19 14:35:00,152.25,152.26,152.16,152.19,34572.0,133.6387,133.6475,133.5597,133.5861,34572.0
2021-01-19 14:40:00,152.19,152.22,152.18,152.19,30665.0,133.5861,133.6124,133.5773,133.5861,30665.0
2021-01-19 14:45:00,152.19,152.21,152.15,152.15,16165.0,133.5861,133.6036,133.5509,133.5509,16165.0
2021-01-19 14:50:00,152.17,152.23,152.17,152.2,29498.0,133.5685,133.6212,133.5685,133.5948,29498.0
2021-01-19 14:55:00,152.21,152.28,152.18,152.25,67658.0,133.6036,133.6651,133.5773,133.6387,67658.0
2021-01-19 15:00:00,152.27,152.27,152.15,152.17,47541.0,133.6563,133.6563,133.5509,133.5685,47541.0
2021-01-19 15:05:00,152.17,152.26,152.15,152.17,153529.0,133.5685,133.6475,133.5509,133.5685,153529.0
2021-01-19 15:10:00,152.17,152.21,152.17,152.18,64003.0,133.5685,133.6036,133.5685,133.5773,64003.0
2021-01-19 15:15:00,152.18,152.21,152.17,152.19,32932.0,133.5773,133.6036,133.5685,133.5861,32932.0
2021-01-19 15:20:00,152.19,152.28,152.19,152.28,47866.0,133.5861,133.6651,133.5861,133.6651,47866.0
2021-01-19 15:25:00,152.29,152.29,152.22,152.23,45547.0,133.6738,133.6738,133.6124,133.6212,45547.0
2021-01-19 15:30:00,152.23,152.27,152.19,152.25,124658.0,133.6212,133.6563,133.5861,133.6387,124658.0
2021-01-19 15:35:00,152.25,152.27,152.23,152.25,50125.0,133.6387,133.6563,133.6212,133.6387,50125.0
2021-01-19 15:40:00,152.26,152.26,152.2,152.24,84282.0,133.6475,133.6475,133.5948,133.6299,84282.0
2021-01-19 15:45:00,152.24,152.32,152.23,152.29,91242.0,133.6299,133.7002,133.6212,133.6738,91242.0
2021-01-19 15:50:00,152.29,152.29,152.2,152.27,591025.0,133.6738,133.6738,133.5948,133.6563,591025.0
2021-01-19 15:55:00,152.27,152.36,152.24,152.36,823470.0,133.6563,133.7353,133.6299,133.7353,823470.0
2021-01-20 09:30:00,151.99,152.0,151.9,151.94,63708.0,133.4105,133.4193,133.3315,133.3666,63708.0
2021-01-20 09:35:00,151.92,151.99,151.87,151.94,79193.0,133.3491,133.4105,133.3052,133.3666,79193.0
2021-01-20 09:40:00,151.94,151.99,151.88,151.9,55119.0,133.3666,133.4105,133.314,133.3315,55119.0
2021-01-20 09:45:00,151.89,151.89,151.79,151.81,33287.0,133.3227,133.3227,133.235,133.2525,33287.0
2021-01-20 09:50:00,151.8,151.98,151.79,151.97,83564.0,133.2437,133.4017,133.235,133.3929,83564.0
2021-01-20 09:55:00,151.98,151.98,151.87,151.88,48458.0,133.4017,133.4017,133.3052,133.314,48458.0
2021-01-20 10:00:00,151.88,151.93,151.82,151.9,30776.0,133.314,133.3578,133.2613,133.3315,30776.0
2021-01-20 10:05:00,151.9,151.92,151.84,151.91,43478.0,133.3315,133.3491,133.2788,133.3403,43478.0
2021-01-20 10:10:00,151.91,151.93,151.84,151.85,39444.0,133.3403,133.3578,133.2788,133.2876,39444.0
2021-01-20 10:15:00,151.87,151.93,151.81,151.93,49647.0,133.3052,133.3578,133.2525,133.3578,49647.0
2021-01-20 10:20:00,151.94,151.99,151.92,151.99,32242.0,133.3666,133.4105,133.3491,133.4105,32242.0
2021-01-20 10:25:00,151.99,152.04,151.97,152.0,37420.0,133.4105,133.4544,133.3929,133.4193,37420.0
2021-01-20 10:30:00,152.0,152.05,151.96,151.99,36589.0,133.4193,133.4632,133.3842,133.4105,36589.0
2021-01-20 10:35:00,152.0,152.08,151.96,152.04,97482.0,133.4193,133.4895,133.3842,133.4544,97482.0
2021-01-20 10:40:00,152.04,152.08,151.98,152.0,36992.0,133.4544,133.4895,133.4017,133.4193,36992.0
2021-01-20 10:45:00,152.0,152.17,152.0,152.11,75470.0,133.4193,133.5685,133.4193,133.5158,75470.0
2021-01-20 10:50:00,152.12,152.14,152.05,152.07,56478.0,133.5246,133.5422,133.4632,133.4807,56478.0
2021-01-20 10:55:00,152.07,152.08,151.98,152.08,202723.0,133.4807,133.4895,133.4017,133.4895,202723.0
2021-01-20 11:00:00,152.08,152.09,152.03,152.06,36884.0,133.4895,133.4983,133.4456,133.4719,36884.0
2021-01-20 11:05:00,152.07,152.13,152.05,152.09,68344.0,133.4807,133.5334,133.4632,133.4983,68344.0
2021-01-20 11:10:00,152.1,152.13,152.05,152.11,46608.0,133.5071,133.5334,133.4632,133.5158,46608.0
2021-01-20 11:15:00,152.1,152.12,152.05,152.06,77857.0,133.5071,133.5246,133.4632,133.4719,77857.0
2021-01-20 11:20:00,152.05,152.08,152.01,152.02,121432.0,133.4632,133.4895,133.4281,133.4368,121432.0
2021-01-20 11:25:00,152.02,152.04,151.87,151.87,67965.0,133.4368,133.4544,133.3052,133.3052,67965.0
2021-01-20 11:30:00,151.87,151.95,151.83,151.92,57972.0,133.3052,133.3754,133.2701,133.3491,57972.0
2021-01-20 11:35:00,151.92,151.97,151.92,151.97,32248.0,133.3491,133.3929,133.3491,133.3929,32248.0
2021-01-20 11:40:00,151.97,152.02,151.91,151.92,43258.0,133.3929,133.4368,133.3403,133.3491,43258.0
2021-01-20 11:45:00,151.93,151.96,151.9,151.96,32959.0,133.3578,133.3842,133.3315,133.3842,32959.0
2021-01-20 11:50:00,151.96,152.0,151.95,151.99,22632.0,133.3842,133.4193,133.3754,133.4105,22632.0
2021-01-20 11:55:00,151.99,152.02,151.96,151.98,25996.0,133.4105,133.4368,133.3842,133.4017,25996.0
2021-01-20 12:00:00,151.98,152.02,151.96,151.97,31780.0,133.4017,133.4368,133.3842,133.3929,31780.0
2021-01-20 12:05:00,151.96,152.01,151.96,151.99,22620.0,133.3842,133.4281,133.3842,133.4105,22620.0
2021-01-20 12:10:00,151.99,152.02,151.97,152.01,11307.0,133.4105,133.4368,133.3929,133.4281,11307.0
2021-01-20 12:15:00,152.0,152.0,151.92,151.92,39753.0,133.4193,133.4193,133.3491,133.3491,39753.0
2021-01-20 12:20:00,151.92,151.97,151.92,151.97,21963.0,133.3491,133.3929,133.3491,133.3929,21963.0
2021-01-20 12:25:00,151.97,152.02,151.96,152.01,45771.0,133.3929,133.4368,133.3842,133.4281,45771.0
2021-01-20 12:30:00,152.01,152.03,151.93,151.95,75124.0,133.4281,133.4456,133.3578,133.3754,75124.0
2021-01-20 12:35:00,151.95,152.01,151.95,152.01,39693.0,133.3754,133.4281,133.3754,133.4281,39693.0
2021-01-20 12:40:00,152.0,152.04,151.98,152.0,52429.0,133.4193,133.4544,133.4017,133.4193,52429.0
2021-01-20 12:45:00,152.0,152.13,151.99,152.08,121769.0,133.4193,133.5334,133.4105,133.4895,121769.0
2021-01-20 12:50:00,152.07,152.12,152.05,152.12,34362.0,133.4807,133.5246,133.4632,133.5246,34362.0
2021-01-20 12:55:00,152.12,152.12,152.03,152.1,51682.0,133.5246,133.5246,133.4456,133.5071,51682.0
2021-01-20 13:00:00,152.1,152.17,151.83,151.97,255364.0,133.5071,133.5685,133.2701,133.3929,255364.0
2021-01-20 13:05:00,151.96,151.99,151.91,151.98,49472.0,133.3842,133.4105,133.3403,133.4017,49472.0
2021-01-20 13:10:00,151.98,152.09,151.97,152.06,32210.0,133.4017,133.4983,133.3929,133.4719,32210.0
2021-01-20 13:15:00,152.06,152.11,151.95,151.99,41513.0,133.4719,133.5158,133.3754,133.4105,41513.0
2021-01-20 13:20:00,151.99,152.03,151.98,152.02,23418.0,133.4105,133.4456,133.4017,133.4368,23418.0
2021-01-20 13:25:00,152.03,152.09,151.96,152.07,22186.0,133.4456,133.4983,133.3842,133.4807,22186.0
2021-01-20 13:30:00,152.07,152.12,152.05,152.11,40878.0,133.4807,133.5246,133.4632,133.5158,40878.0
2021-01-20 13:35:00,152.09,152.15,152.07,152.14,18623.0,133.4983,133.5509,133.4807,133.5422,18623.0
2021-01-20 13:40:00,152.15,152.17,152.11,152.15,20363.0,133.5509,133.5685,133.5158,133.5509,20363.0
2021-01-20 13:45:00,152.14,152.2,152.11,152.15,35811.0,133.5422,133.5948,133.5158,133.5509,35811.0
2021-01-20 13:50:00,152.16,152.16,152.02,152.08,47131.0,133.5597,133.5597,133.4368,133.4895,47131.0
2021-01-20 13:55:00,152.07,152.17,152.07,152.17,34995.0,133.4807,133.5685,133.4807,133.5685,34995.0
2021-01-20 14:00:00,152.16,152.21,152.12,152.16,56678.0,133.5597,133.6036,133.5246,133.5597,56678.0
2021-01-20 14:05:00,152.16,152.2,152.08,152.12,54221.0,133.5597,133.5948,133.4895,133.5246,54221.0
2021-01-20 14:10:00,152.13,152.19,152.12,152.15,50050.0,133.5334,133.5861,133.5246,133.5509,50050.0
2021-01-20 14:15:00,152.15,152.2,152.13,152.18,31922.0,133.5509,133.5948,133.5334,133.5773,31922.0
2021-01-20 14:20:00,152.19,152.22,152.14,152.15,40319.0,133.5861,133.6124,133.5422,133.5509,40319.0
2021-01-20 14:25:00,152.14,152.2,152.12,152.19,39319.0,133.5422,133.5948,133.5246,133.5861,39319.0
2021-01-20 14:30:00,152.19,152.22,152.16,152.21,16779.0,133.5861,133.6124,133.5597,133.6036,16779.0
2021-01-20 14:35:00,152.2,152.23,152.16,152.2,48377.0,133.5948,133.6212,133.5597,133.5948,48377.0
2021-01-20 14:40:00,152.19,152.23,152.17,152.19,31027.0,133.5861,133.6212,133.5685,133.5861,31027.0
2021-01-20 14:45:00,152.18,152.19,152.09,152.11,82750.0,133.5773,133.5861,133.4983,133.5158,82750.0
2021-01-20 14:50:00,152.12,152.15,152.09,152.12,27117.0,133.5246,133.5509,133.4983,133.5246,27117.0
2021-01-20 14:55:00,152.13,152.18,152.11,152.13,90881.0,133.5334,133.5773,133.5158,133.5334,90881.0
2021-01-20 15:00:00,152.13,152.18,152.1,152.14,134883.0,133.5334,133.5773,133.5071,133.5422,134883.0
2021-01-20 15:05:00,152.14,152.19,152.14,152.17,69122.0,133.5422,133.5861,133.5422,133.5685,69122.0
2021-01-20 15:10:00,152.18,152.27,152.17,152.26,91555.0,133.5773,133.6563,133.5685,133.6475,91555.0
2021-01-20 15:15:00,152.26,152.28,152.22,152.22,44839.0,133.6475,133.6651,133.6124,133.6124,44839.0
2021-01-20 15:20:00,152.22,152.3,152.22,152.23,102727.0,133.6124,133.6826,133.6124,133.6212,102727.0
2021-01-20 15:25:00,152.24,152.29,152.2,152.27,68587.0,133.6299,133.6738,133.5948,133.6563,68587.0
2021-01-20 15:30:00,152.27,152.48,152.27,152.36,208811.0,133.6563,133.8406,133.6563,133.7353,208811.0
2021-01-20 15:35:00,152.37,152.4,152.33,152.37,55760.0,133.7441,133.7704,133.7089,133.7441,55760.0
2021-01-20 15:40:00,152.37,152.43,152.37,152.42,42088.0,133.7441,133.7967,133.7441,133.7879,42088.0
2021-01-20 15:45:00,152.42,152.43,152.36,152.41,45824.0,133.7879,133.7967,133.7353,133.7792,45824.0
2021-01-20 15:50:00,152.41,152.42,152.35,152.38,115823.0,133.7792,133.7879,133.7265,133.7528,115823.0
2021-01-20 15:55:00,152.38,152.48,152.37,152.46,220161.0,133.7528,133.8406,133.7441,133.8231,220161.0
2021-01-21 09:30:00,151.44,151.51,151.38,151.5,198392.0,132.9277,132.9892,132.8751,132.9804,198392.0
2021-01-21 09:35:00,151.5,151.57,151.5,151.56,101454.0,132.9804,133.0418,132.9804,133.0331,101454.0
2021-01-21 09:40:00,151.56,151.57,151.47,151.48,91080.0,133.0331,133.0418,132.9541,132.9628,91080.0
2021-01-21 09:45:00,151.47,151.48,151.29,151.31,177661.0,132.9541,132.9628,132.7961,132.8136,177661.0
2021-01-21 09:50:00,151.32,151.34,151.17,151.27,82635.0,132.8224,132.84,132.6907,132.7785,82635.0
2021-01-21 09:55:00,151.27,151.36,151.22,151.34,78776.0,132.7785,132.8575,132.7346,132.84,78776.0
2021-01-21 10:00:00,151.33,151.36,151.3,151.34,137253.0,132.8312,132.8575,132.8049,132.84,137253.0
2021-01-21 10:05:00,151.34,151.38,151.27,151.3,147615.0,132.84,132.8751,132.7785,132.8049,147615.0
2021-01-21 10:10:00,151.31,151.31,151.16,151.22,149555.0,132.8136,132.8136,132.682,132.7346,149555.0
2021-01-21 10:15:00,151.22,151.28,151.18,151.27,138282.0,132.7346,132.7873,132.6995,132.7785,138282.0
2021-01-21 10:20:00,151.27,151.44,151.27,151.42,81355.0,132.7785,132.9277,132.7785,132.9102,81355.0
2021-01-21 10:25:00,151.43,151.43,151.31,151.34,101269.0,132.919,132.919,132.8136,132.84,101269.0
2021-01-21 10:30:00,151.34,151.43,151.28,151.33,140559.0,132.84,132.919,132.7873,132.8312,140559.0
2021-01-21 10:35:00,151.33,151.39,151.32,151.37,79457.0,132.8312,132.8838,132.8224,132.8663,79457.0
2021-01-21 10:40:00,151.37,151.46,151.35,151.46,26809.0,132.8663,132.9453,132.8487,132.9453,26809.0
2021-01-21 10:45:00,151.46,151.49,151.37,151.47,43589.0,132.9453,132.9716,132.8663,132.9541,43589.0
2021-01-21 10:50:00,151.48,151.64,151.48,151.6,70491.0,132.9628,133.1033,132.9628,133.0682,70491.0
2021-01-21 10:55:00,151.61,151.69,151.52,151.67,95029.0,133.077,133.1472,132.998,133.1296,95029.0
2021-01-21 11:00:00,151.66,151.74,151.57,151.59,41392.0,133.1208,133.1911,133.0418,133.0594,41392.0
2021-01-21 11:05:00,151.59,151.68,151.57,151.61,103025.0,133.0594,133.1384,133.0418,133.077,103025.0
2021-01-21 11:10:00,151.61,151.65,151.59,151.65,8307.0,133.077,133.1121,133.0594,133.1121,8307.0
2021-01-21 11:15:00,151.67,151.74,151.64,151.68,63232.0,133.1296,133.1911,133.1033,133.1384,63232.0
2021-01-21 11:20:00,151.68,151.75,151.62,151.62,37605.0,133.1384,133.1998,133.0857,133.0857,37605.0
2021-01-21 11:25:00,151.62,151.67,151.62,151.65,24282.0,133.0857,133.1296,133.0857,133.1121,24282.0
2021-01-21 11:30:00,151.66,151.72,151.64,151.68,41565.0,133.1208,133.1735,133.1033,133.1384,41565.0
2021-01-21 11:35:00,151.68,151.69,151.58,151.62,80952.0,133.1384,133.1472,133.0506,133.0857,80952.0
2021-01-21 11:40:00,151.62,151.63,151.55,151.59,33530.0,133.0857,133.0945,133.0243,133.0594,33530.0
2021-01-21 11:45:00,151.6,151.6,151.52,151.52,29203.0,133.0682,133.0682,132.998,132.998,29203.0
2021-01-21 11:50:00,151.52,151.54,151.48,151.51,26545.0,132.998,133.0155,132.9628,132.9892,26545.0
2021-01-21 11:55:00,151.5,151.51,151.43,151.46,50746.0,132.9804,132.9892,132.919,132.9453,50746.0
2021-01-21 12:00:00,151.45,151.48,151.41,151.43,70929.0,132.9365,132.9628,132.9014,132.919,70929.0
2021-01-21 12:05:00,151.43,151.46,151.42,151.45,35065.0,132.919,132.9453,132.9102,132.9365,35065.0
2021-01-21 12:10:00,151.45,151.47,151.35,151.36,35051.0,132.9365,132.9541,132.8487,132.8575,35051.0
2021-01-21 12:15:00,151.34,151.42,151.33,151.41,59195.0,132.84,132.9102,132.8312,132.9014,59195.0
2021-01-21 12:20:00,151.4,151.46,151.39,151.4,64119.0,132.8926,132.9453,132.8838,132.8926,64119.0
2021-01-21 12:25:00,151.39,151.49,151.38,151.47,14038.0,132.8838,132.9716,132.8751,132.9541,14038.0
2021-01-21 12:30:00,151.48,151.56,151.48,151.56,31948.0,132.9628,133.0331,132.9628,133.0331,31948.0
2021-01-21 12:35:00,151.55,151.61,151.52,151.61,33783.0,133.0243,133.077,132.998,133.077,33783.0
2021-01-21 12:40:00,151.61,151.61,151.51,151.54,151874.0,133.077,133.077,132.9892,133.0155,151874.0
2021-01-21 12:45:00,151.54,151.56,151.46,151.49,62878.0,133.0155,133.0331,132.9453,132.9716,62878.0
2021-01-21 12:50:00,151.5,151.55,151.5,151.52,68070.0,132.9804,133.0243,132.9804,132.998,68070.0
2021-01-21 12:55:00,151.51,151.52,151.47,151.52,31638.0,132.9892,132.998,132.9541,132.998,31638.0
2021-01-21 13:00:00,151.51,151.6,151.48,151.57,27901.0,132.9892,133.0682,132.9628,133.0418,27901.0
2021-01-21 13:05:00,151.56,151.58,151.5,151.5,18493.0,133.0331,133.0506,132.9804,132.9804,18493.0
2021-01-21 13:10:00,151.5,151.51,151.34,151.34,50379.0,132.9804,132.9892,132.84,132.84,50379.0
2021-01-21 13:15:00,151.35,151.36,151.33,151.35,20238.0,132.8487,132.8575,132.8312,132.8487,20238.0
2021-01-21 13:20:00,151.36,151.43,151.23,151.25,106893.0,132.8575,132.919,132.7434,132.761,106893.0
2021-01-21 13:25:00,151.26,151.28,151.21,151.28,58687.0,132.7697,132.7873,132.7259,132.7873,58687.0
2021-01-21 13:30:00,151.28,151.28,151.21,151.25,19647.0,132.7873,132.7873,132.7259,132.761,19647.0
2021-01-21 13:35:00,151.25,151.29,151.24,151.27,33324.0,132.761,132.7961,132.7522,132.7785,33324.0
2021-01-21 13:40:00,151.28,151.32,151.27,151.32,33316.0,132.7873,132.8224,132.7785,132.8224,33316.0
2021-01-21 13:45:00,151.34,151.37,151.33,151.34,17770.0,132.84,132.8663,132.8312,132.84,17770.0
2021-01-21 13:50:00,151.34,151.37,151.33,151.33,33210.0,132.84,132.8663,132.8312,132.8312,33210.0
2021-01-21 13:55:00,151.33,151.39,151.33,151.34,34514.0,132.8312,132.8838,132.8312,132.84,34514.0
2021-01-21 14:00:00,151.34,151.37,151.31,151.33,66431.0,132.84,132.8663,132.8136,132.8312,66431.0
2021-01-21 14:05:00,151.34,151.35,151.29,151.35,52713.0,132.84,132.8487,132.7961,132.8487,52713.0
2021-01-21 14:10:00,151.36,151.42,151.36,151.41,37954.0,132.8575,132.9102,132.8575,132.9014,37954.0
2021-01-21 14:15:00,151.4,151.4,151.18,151.19,94580.0,132.8926,132.8926,132.6995,132.7083,94580.0
2021-01-21 14:20:00,151.2,151.32,151.19,151.32,32239.0,132.7171,132.8224,132.7083,132.8224,32239.0
2021-01-21 14:25:00,151.33,151.38,151.31,151.31,35318.0,132.8312,132.8751,132.8136,132.8136,35318.0
2021-01-21 14:30:00,151.3,151.3,151.22,151.25,29308.0,132.8049,132.8049,132.7346,132.761,29308.0
2021-01-21 14:35:00,151.24,151.26,151.21,151.25,33364.0,132.7522,132.7697,132.7259,132.761,33364.0
2021-01-21 14:40:00,151.25,151.29,151.24,151.25,47687.0,132.761,132.7961,132.7522,132.761,47687.0
2021-01-21 14:45:00,151.26,151.31,151.15,151.16,64936.0,132.7697,132.8136,132.6732,132.682,64936.0
2021-01-21 14:50:00,151.17,151.2,151.1,151.19,133216.0,132.6907,132.7171,132.6293,132.7083,133216.0
2021-01-21 14:55:00,151.19,151.27,151.16,151.27,180629.0,132.7083,132.7785,132.682,132.7785,180629.0
2021-01-21 15:00:00,151.26,151.26,151.13,151.15,90701.0,132.7697,132.7697,132.6556,132.6732,90701.0
2021-01-21 15:05:00,151.15,151.18,151.13,151.18,31848.0,132.6732,132.6995,132.6556,132.6995,31848.0
2021-01-21 15:10:00,151.17,151.22,151.12,151.13,63288.0,132.6907,132.7346,132.6469,132.6556,63288.0
2021-01-21 15:15:00,151.13,151.27,151.12,151.26,61889.0,132.6556,132.7785,132.6469,132.7697,61889.0
2021-01-21 15:20:00,151.26,151.27,151.24,151.27,39327.0,132.7697,132.7785,132.7522,132.7785,39327.0
2021-01-21 15:25:00,151.27,151.32,151.26,151.3,46224.0,132.7785,132.8224,132.7697,132.8049,46224.0
2021-01-21 15:30:00,151.29,151.36,151.28,151.32,40337.0,132.7961,132.8575,132.7873,132.8224,40337.0
2021-01-21 15:35:00,151.32,151.34,151.27,151.33,124186.0,132.8224,132.84,132.7785,132.8312,124186.0
2021-01-21 15:40:00,151.33,151.4,151.26,151.36,107956.0,132.8312,132.8926,132.7697,132.8575,107956.0
2021-01-21 15:45:00,151.36,151.36,151.23,151.26,71666.0,132.8575,132.8575,132.7434,132.7697,71666.0
2021-01-21 15:50:00,151.26,151.38,151.24,151.35,167525.0,132.7697,132.8751,132.7522,132.8487,167525.0
2021-01-21 15:55:00,151.35,151.42,151.31,151.42,679167.0,132.8487,132.9102,132.8136,132.9102,679167.0
2021-01-22 09:30:00,151.85,151.94,151.78,151.86,89063.0,133.2876,133.3666,133.2262,133.2964,89063.0
2021-01-22 09:35:00,151.86,151.93,151.83,151.92,111913.0,133.2964,133.3578,133.2701,133.3491,111913.0
2021-01-22 09:40:00,151.92,152.01,151.91,151.94,98147.0,133.3491,133.4281,133.3403,133.3666,98147.0
2021-01-22 09:45:00,151.93,151.93,151.69,151.76,255185.0,133.3578,133.3578,133.1472,133.2086,255185.0
2021-01-22 09:50:00,151.77,151.77,151.62,151.68,41789.0,133.2174,133.2174,133.0857,133.1384,41789.0
2021-01-22 09:55:00,151.68,151.81,151.63,151.68,74929.0,133.1384,133.2525,133.0945,133.1384,74929.0
2021-01-22 10:00:00,151.67,151.67,151.42,151.54,138042.0,133.1296,133.1296,132.9102,133.0155,138042.0
2021-01-22 10:05:00,151.54,151.64,151.51,151.61,64082.0,133.0155,133.1033,132.9892,133.077,64082.0
2021-01-22 10:10:00,151.6,151.67,151.59,151.59,72367.0,133.0682,133.1296,133.0594,133.0594,72367.0
2021-01-22 10:15:00,151.59,151.68,151.59,151.64,75464.0,133.0594,133.1384,133.0594,133.1033,75464.0
2021-01-22 10:20:00,151.65,151.78,151.64,151.64,116206.0,133.1121,133.2262,133.1033,133.1033,116206.0
2021-01-22 10:25:00,151.65,151.75,151.64,151.71,76551.0,133.1121,133.1998,133.1033,133.1647,76551.0
2021-01-22 10:30:00,151.72,151.73,151.55,151.65,50015.0,133.1735,133.1823,133.0243,133.1121,50015.0
2021-01-22 10:35:00,151.64,151.7,151.61,151.65,89957.0,133.1033,133.156,133.077,133.1121,89957.0
2021-01-22 10:40:00,151.65,151.66,151.57,151.62,46745.0,133.1121,133.1208,133.0418,133.0857,46745.0
2021-01-22 10:45:00,151.62,151.69,151.62,151.65,35651.0,133.0857,133.1472,133.0857,133.1121,35651.0
2021-01-22 10:50:00,151.66,151.67,151.59,151.64,40665.0,133.1208,133.1296,133.0594,133.1033,40665.0
2021-01-22 10:55:00,151.65,151.74,151.64,151.72,254476.0,133.1121,133.1911,133.1033,133.1735,254476.0
2021-01-22 11:00:00,151.72,151.83,151.72,151.74,72120.0,133.1735,133.2701,133.1735,133.1911,72120.0
2021-01-22 11:05:00,151.74,151.8,151.7,151.79,169948.0,133.1911,133.2437,133.156,133.235,169948.0
2021-01-22 11:10:00,151.78,151.8,151.6,151.66,70313.0,133.2262,133.2437,133.0682,133.1208,70313.0
2021-01-22 11:15:00,151.65,151.76,151.65,151.75,77848.0,133.1121,133.2086,133.1121,133.1998,77848.0
2021-01-22 11:20:00,151.74,151.78,151.7,151.77,34696.0,133.1911,133.2262,133.156,133.2174,34696.0
2021-01-22 11:25:00,151.78,151.84,151.77,151.81,35571.0,133.2262,133.2788,133.2174,133.2525,35571.0
2021-01-22 11:30:00,151.81,151.82,151.74,151.75,25491.0,133.2525,133.2613,133.1911,133.1998,25491.0
2021-01-22 11:35:00,151.75,151.78,151.73,151.77,38907.0,133.1998,133.2262,133.1823,133.2174,38907.0
2021-01-22 11:40:00,151.77,151.82,151.71,151.73,85134.0,133.2174,133.2613,133.1647,133.1823,85134.0
2021-01-22 11:45:00,151.72,151.79,151.71,151.76,23308.0,133.1735,133.235,133.1647,133.2086,23308.0
2021-01-22 11:50:00,151.77,151.81,151.71,151.75,35630.0,133.2174,133.2525,133.1647,133.1998,35630.0
2021-01-22 11:55:00,151.76,151.84,151.76,151.83,132617.0,133.2086,133.2788,133.2086,133.2701,132617.0
2021-01-22 12:00:00,151.83,151.9,151.75,151.87,56854.0,133.2701,133.3315,133.1998,133.3052,56854.0
2021-01-22 12:05:00,151.86,151.96,151.85,151.92,32479.0,133.2964,133.3842,133.2876,133.3491,32479.0
2021-01-22 12:10:00,151.92,151.94,151.89,151.92,23000.0,133.3491,133.3666,133.3227,133.3491,23000.0
2021-01-22 12:15:00,151.92,151.94,151.8,151.8,33103.0,133.3491,133.3666,133.2437,133.2437,33103.0
2021-01-22 12:20:00,151.8,151.93,151.8,151.92,21058.0,133.2437,133.3578,133.2437,133.3491,21058.0
2021-01-22 12:25:00,151.92,151.92,151.84,151.85,15672.0,133.3491,133.3491,133.2788,133.2876,15672.0
2021-01-22 12:30:00,151.85,151.87,151.81,151.81,15818.0,133.2876,133.3052,133.2525,133.2525,15818.0
2021-01-22 12:35:00,151.81,151.82,151.74,151.78,51760.0,133.2525,133.2613,133.1911,133.2262,51760.0
2021-01-22 12:40:00,151.78,151.79,151.73,151.73,32481.0,133.2262,133.235,133.1823,133.1823,32481.0
2021-01-22 12:45:00,151.74,151.75,151.71,151.73,11443.0,133.1911,133.1998,133.1647,133.1823,11443.0
2021-01-22 12:50:00,151.73,151.74,151.7,151.72,19464.0,133.1823,133.1911,133.156,133.1735,19464.0
2021-01-22 12:55:00,151.71,151.77,151.71,151.77,16638.0,133.1647,133.2174,133.1647,133.2174,16638.0
2021-01-22 13:00:00,151.77,151.83,151.77,151.81,27121.0,133.2174,133.2701,133.2174,133.2525,27121.0
2021-01-22 13:05:00,151.81,151.83,151.75,151.81,46932.0,133.2525,133.2701,133.1998,133.2525,46932.0
2021-01-22 13:10:00,151.81,151.81,151.76,151.77,22011.0,133.2525,133.2525,133.2086,133.2174,22011.0
2021-01-22 13:15:00,151.77,151.79,151.76,151.78,19983.0,133.2174,133.235,133.2086,133.2262,19983.0
2021-01-22 13:20:00,151.78,151.78,151.73,151.75,60291.0,133.2262,133.2262,133.1823,133.1998,60291.0
2021-01-22 13:25:00,151.77,151.79,151.75,151.77,18991.0,133.2174,133.235,133.1998,133.2174,18991.0
2021-01-22 13:30:00,151.77,151.78,151.72,151.75,17936.0,133.2174,133.2262,133.1735,133.1998,17936.0
2021-01-22 13:35:00,151.75,151.78,151.73,151.77,21165.0,133.1998,133.2262,133.1823,133.2174,21165.0
2021-01-22 13:40:00,151.77,151.79,151.74,151.74,11702.0,133.2174,133.235,133.1911,133.1911,11702.0
2021-01-22 13:45:00,151.75,151.76,151.72,151.73,24002.0,133.1998,133.2086,133.1735,133.1823,24002.0
2021-01-22 13:50:00,151.73,151.76,151.71,151.75,21468.0,133.1823,133.2086,133.1647,133.1998,21468.0
2021-01-22 13:55:00,151.75,151.78,151.74,151.75,55640.0,133.1998,133.2262,133.1911,133.1998,55640.0
2021-01-22 14:00:00,151.76,151.8,151.75,151.79,83727.0,133.2086,133.2437,133.1998,133.235,83727.0
2021-01-22 14:05:00,151.79,151.79,151.75,151.76,12886.0,133.235,133.235,133.1998,133.2086,12886.0
2021-01-22 14:10:00,151.77,151.77,151.71,151.74,71411.0,133.2174,133.2174,133.1647,133.1911,71411.0
2021-01-22 14:15:00,151.74,151.76,151.72,151.73,35934.0,133.1911,133.2086,133.1735,133.1823,35934.0
2021-01-22 14:20:00,151.74,151.74,151.64,151.66,36442.0,133.1911,133.1911,133.1033,133.1208,36442.0
2021-01-22 14:25:00,151.66,151.67,151.62,151.64,104646.0,133.1208,133.1296,133.0857,133.1033,104646.0
2021-01-22 14:30:00,151.63,151.68,151.62,151.67,33104.0,133.0945,133.1384,133.0857,133.1296,33104.0
2021-01-22 14:35:00,151.67,151.69,151.66,151.69,51701.0,133.1296,133.1472,133.1208,133.1472,51701.0
2021-01-22 14:40:00,151.69,151.75,151.68,151.73,50148.0,133.1472,133.1998,133.1384,133.1823,50148.0
2021-01-22 14:45:00,151.72,151.73,151.63,151.67,38702.0,133.1735,133.1823,133.0945,133.1296,38702.0
2021-01-22 14:50:00,151.66,151.67,151.62,151.62,35927.0,133.1208,133.1296,133.0857,133.0857,35927.0
2021-01-22 14:55:00,151.62,151.73,151.59,151.7,154721.0,133.0857,133.1823,133.0594,133.156,154721.0
2021-01-22 15:00:00,151.7,151.73,151.59,151.72,148841.0,133.156,133.1823,133.0594,133.1735,148841.0
2021-01-22 15:05:00,151.71,151.73,151.64,151.67,95708.0,133.1647,133.1823,133.1033,133.1296,95708.0
2021-01-22 15:10:00,151.67,151.72,151.64,151.66,25117.0,133.1296,133.1735,133.1033,133.1208,25117.0
2021-01-22 15:15:00,151.65,151.75,151.65,151.74,57601.0,133.1121,133.1998,133.1121,133.1911,57601.0
2021-01-22 15:20:00,151.75,151.83,151.75,151.82,57525.0,133.1998,133.2701,133.1998,133.2613,57525.0
2021-01-22 15:25:00,151.82,151.86,151.8,151.83,44803.0,133.2613,133.2964,133.2437,133.2701,44803.0
2021-01-22 15:30:00,151.83,151.88,151.83,151.87,31159.0,133.2701,133.314,133.2701,133.3052,31159.0
2021-01-22 15:35:00,151.87,151.88,151.84,151.85,98536.0,133.3052,133.314,133.2788,133.2876,98536.0
2021-01-22 15:40:00,151.85,151.88,151.84,151.87,48445.0,133.2876,133.314,133.2788,133.3052,48445.0
2021-01-22 15:45:00,151.87,151.88,151.85,151.86,43286.0,133.3052,133.314,133.2876,133.2964,43286.0
2021-01-22 15:50:00,151.87,151.88,151.82,151.84,78573.0,133.3052,133.314,133.2613,133.2788,78573.0
2021-01-22 15:55:00,151.85,151.89,151.79,151.85,331551.0,133.2876,133.3227,133.235,133.2876,331551.0
2021-01-25 09:30:00,152.76,152.79,152.63,152.73,141111.0,134.0864,134.1127,133.9723,134.06,141111.0
2021-01-25 09:35:00,152.72,152.81,152.64,152.78,132856.0,134.0513,134.1303,133.981,134.1039,132856.0
2021-01-25 09:40:00,152.73,152.85,152.7,152.84,65607.0,134.06,134.1654,134.0337,134.1566,65607.0
2021-01-25 09:45:00,152.83,152.9,152.77,152.85,96841.0,134.1478,134.2093,134.0952,134.1654,96841.0
2021-01-25 09:50:00,152.85,153.03,152.85,153.03,183577.0,134.1654,134.3234,134.1654,134.3234,183577.0
2021-01-25 09:55:00,153.03,153.08,152.78,153.07,189181.0,134.3234,134.3673,134.1039,134.3585,189181.0
2021-01-25 10:00:00,153.07,153.09,152.93,152.95,93243.0,134.3585,134.376,134.2356,134.2532,93243.0
2021-01-25 10:05:00,152.94,152.95,152.9,152.92,63140.0,134.2444,134.2532,134.2093,134.2268,63140.0
2021-01-25 10:10:00,152.91,152.97,152.88,152.93,37549.0,134.218,134.2707,134.1917,134.2356,37549.0
2021-01-25 10:15:00,152.93,153.07,152.93,153.05,36654.0,134.2356,134.3585,134.2356,134.3409,36654.0
2021-01-25 10:20:00,153.05,153.15,153.02,153.13,489395.0,134.3409,134.4287,134.3146,134.4111,489395.0
2021-01-25 10:25:00,153.13,153.17,153.11,153.16,127536.0,134.4111,134.4463,134.3936,134.4375,127536.0
2021-01-25 10:30:00,153.15,153.21,153.1,153.12,81283.0,134.4287,134.4814,134.3848,134.4024,81283.0
2021-01-25 10:35:00,153.12,153.14,153.04,153.07,34727.0,134.4024,134.4199,134.3322,134.3585,34727.0
2021-01-25 10:40:00,153.06,153.26,153.06,153.25,54135.0,134.3497,134.5253,134.3497,134.5165,54135.0
2021-01-25 10:45:00,153.27,153.36,153.26,153.34,47718.0,134.534,134.613,134.5253,134.5955,47718.0
2021-01-25 10:50:00,153.34,153.44,153.32,153.35,80573.0,134.5955,134.6833,134.5779,134.6043,80573.0
2021-01-25 10:55:00,153.35,153.53,153.3,153.52,156080.0,134.6043,134.7623,134.5604,134.7535,156080.0
2021-01-25 11:00:00,153.51,153.52,153.37,153.48,142730.0,134.7447,134.7535,134.6218,134.7184,142730.0
2021-01-25 11:05:00,153.48,153.62,153.47,153.56,376701.0,134.7184,134.8413,134.7096,134.7886,376701.0
2021-01-25 11:10:00,153.56,153.57,153.42,153.43,216286.0,134.7886,134.7974,134.6657,134.6745,216286.0
2021-01-25 11:15:00,153.43,153.55,153.41,153.43,55726.0,134.6745,134.7798,134.6569,134.6745,55726.0
2021-01-25 11:20:00,153.44,153.45,153.35,153.37,48752.0,134.6833,134.692,134.6043,134.6218,48752.0
2021-01-25 11:25:00,153.37,153.45,153.33,153.45,101988.0,134.6218,134.692,134.5867,134.692,101988.0
2021-01-25 11:30:00,153.45,153.46,153.39,153.43,42376.0,134.692,134.7008,134.6394,134.6745,42376.0
2021-01-25 11:35:00,153.43,153.48,153.35,153.46,79333.0,134.6745,134.7184,134.6043,134.7008,79333.0
2021-01-25 11:40:00,153.45,153.5,153.41,153.45,57469.0,134.692,134.7359,134.6569,134.692,57469.0
2021-01-25 11:45:00,153.45,153.5,153.45,153.48,13579.0,134.692,134.7359,134.692,134.7184,13579.0
2021-01-25 11:50:00,153.48,153.51,153.45,153.5,32360.0,134.7184,134.7447,134.692,134.7359,32360.0
2021-01-25 11:55:00,153.49,153.54,153.46,153.51,62209.0,134.7271,134.771,134.7008,134.7447,62209.0
2021-01-25 12:00:00,153.51,153.51,153.46,153.47,19988.0,134.7447,134.7447,134.7008,134.7096,19988.0
2021-01-25 12:05:00,153.47,153.53,153.46,153.49,24164.0,134.7096,134.7623,134.7008,134.7271,24164.0
2021-01-25 12:10:00,153.49,153.59,153.49,153.57,61207.0,134.7271,134.8149,134.7271,134.7974,61207.0
2021-01-25 12:15:00,153.57,153.68,153.56,153.59,69913.0,134.7974,134.8939,134.7886,134.8149,69913.0
2021-01-25 12:20:00,153.59,153.66,153.57,153.66,48491.0,134.8149,134.8764,134.7974,134.8764,48491.0
2021-01-25 12:25:00,153.66,153.66,153.55,153.61,35173.0,134.8764,134.8764,134.7798,134.8325,35173.0
2021-01-25 12:30:00,153.61,153.65,153.51,153.53,64485.0,134.8325,134.8676,134.7447,134.7623,64485.0
2021-01-25 12:35:00,153.53,153.57,153.51,153.57,17306.0,134.7623,134.7974,134.7447,134.7974,17306.0
2021-01-25 12:40:00,153.56,153.56,153.46,153.49,15407.0,134.7886,134.7886,134.7008,134.7271,15407.0
2021-01-25 12:45:00,153.47,153.48,153.43,153.45,28323.0,134.7096,134.7184,134.6745,134.692,28323.0
2021-01-25 12:50:00,153.46,153.5,153.43,153.43,122028.0,134.7008,134.7359,134.6745,134.6745,122028.0
2021-01-25 12:55:00,153.42,153.46,153.36,153.36,33629.0,134.6657,134.7008,134.613,134.613,33629.0
2021-01-25 13:00:00,153.36,153.37,153.28,153.31,49385.0,134.613,134.6218,134.5428,134.5691,49385.0
2021-01-25 13:05:00,153.3,153.4,153.27,153.37,72244.0,134.5604,134.6481,134.534,134.6218,72244.0
2021-01-25 13:10:00,153.36,153.39,153.29,153.39,17165.0,134.613,134.6394,134.5516,134.6394,17165.0
2021-01-25 13:15:00,153.38,153.41,153.33,153.34,31488.0,134.6306,134.6569,134.5867,134.5955,31488.0
2021-01-25 13:20:00,153.34,153.34,153.2,153.22,78259.0,134.5955,134.5955,134.4726,134.4901,78259.0
2021-01-25 13:25:00,153.22,153.22,153.15,153.2,30071.0,134.4901,134.4901,134.4287,134.4726,30071.0
2021-01-25 13:30:00,153.22,153.31,153.19,153.31,20522.0,134.4901,134.5691,134.4638,134.5691,20522.0
2021-01-25 13:35:00,153.31,153.41,153.29,153.38,38610.0,134.5691,134.6569,134.5516,134.6306,38610.0
2021-01-25 13:40:00,153.39,153.44,153.36,153.4,76850.0,134.6394,134.6833,134.613,134.6481,76850.0
2021-01-25 13:45:00,153.4,153.47,153.38,153.47,15010.0,134.6481,134.7096,134.6306,134.7096,15010.0
2021-01-25 13:50:00,153.48,153.58,153.48,153.57,43427.0,134.7184,134.8061,134.7184,134.7974,43427.0
2021-01-25 13:55:00,153.59,153.61,153.52,153.6,29019.0,134.8149,134.8325,134.7535,134.8237,29019.0
2021-01-25 14:00:00,153.61,153.68,153.6,153.64,44798.0,134.8325,134.8939,134.8237,134.8588,44798.0
2021-01-25 14:05:00,153.65,153.69,153.57,153.57,35385.0,134.8676,134.9027,134.7974,134.7974,35385.0
2021-01-25 14:10:00,153.58,153.6,153.54,153.55,38806.0,134.8061,134.8237,134.771,134.7798,38806.0
2021-01-25 14:15:00,153.54,153.55,153.44,153.55,96763.0,134.771,134.7798,134.6833,134.7798,96763.0
2021-01-25 14:20:00,153.54,153.55,153.5,153.53,83711.0,134.771,134.7798,134.7359,134.7623,83711.0
2021-01-25 14:25:00,153.54,153.56,153.5,153.54,73694.0,134.771,134.7886,134.7359,134.771,73694.0
2021-01-25 14:30:00,153.54,153.6,153.53,153.6,25087.0,134.771,134.8237,134.7623,134.8237,25087.0
2021-01-25 14:35:00,153.61,153.62,153.56,153.56,41455.0,134.8325,134.8413,134.7886,134.7886,41455.0
2021-01-25 14:40:00,153.57,153.57,153.48,153.5,55619.0,134.7974,134.7974,134.7184,134.7359,55619.0
2021-01-25 14:45:00,153.5,153.52,153.46,153.46,58786.0,134.7359,134.7535,134.7008,134.7008,58786.0
2021-01-25 14:50:00,153.46,153.49,153.44,153.48,51430.0,134.7008,134.7271,134.6833,134.7184,51430.0
2021-01-25 14:55:00,153.48,153.55,153.38,153.41,60070.0,134.7184,134.7798,134.6306,134.6569,60070.0
2021-01-25 15:00:00,153.4,153.44,153.32,153.37,150506.0,134.6481,134.6833,134.5779,134.6218,150506.0
2021-01-25 15:05:00,153.37,153.37,153.31,153.32,31457.0,134.6218,134.6218,134.5691,134.5779,31457.0
2021-01-25 15:10:00,153.32,153.34,153.28,153.34,49110.0,134.5779,134.5955,134.5428,134.5955,49110.0
2021-01-25 15:15:00,153.34,153.38,153.33,153.36,29635.0,134.5955,134.6306,134.5867,134.613,29635.0
2021-01-25 15:20:00,153.36,153.36,153.32,153.34,28472.0,134.613,134.613,134.5779,134.5955,28472.0
2021-01-25 15:25:00,153.35,153.42,153.34,153.41,50230.0,134.6043,134.6657,134.5955,134.6569,50230.0
2021-01-25 15:30:00,153.42,153.48,153.41,153.45,66168.0,134.6657,134.7184,134.6569,134.692,66168.0
2021-01-25 15:35:00,153.45,153.5,153.41,153.5,110946.0,134.692,134.7359,134.6569,134.7359,110946.0
2021-01-25 15:40:00,153.5,153.51,153.41,153.42,136366.0,134.7359,134.7447,134.6569,134.6657,136366.0
2021-01-25 15:45:00,153.42,153.42,153.36,153.39,70221.0,134.6657,134.6657,134.613,134.6394,70221.0
2021-01-25 15:50:00,153.4,153.4,153.34,153.37,261975.0,134.6481,134.6481,134.5955,134.6218,261975.0
2021-01-25 15:55:00,153.37,153.69,153.36,153.63,850907.0,134.6218,134.9027,134.613,134.85,850907.0
2021-01-26 09:30:00,153.1,153.1,152.92,153.03,109933.0,134.3848,134.3848,134.2268,134.3234,109933.0
2021-01-26 09:35:00,153.04,153.22,152.99,153.21,165657.0,134.3322,134.4901,134.2883,134.4814,165657.0
2021-01-26 09:40:00,153.2,153.31,153.18,153.26,72486.0,134.4726,134.5691,134.455,134.5253,72486.0
2021-01-26 09:45:00,153.25,153.3,153.23,153.27,33660.0,134.5165,134.5604,134.4989,134.534,33660.0
2021-01-26 09:50:00,153.27,153.49,153.26,153.49,105310.0,134.534,134.7271,134.5253,134.7271,105310.0
2021-01-26 09:55:00,153.49,153.53,153.41,153.43,67887.0,134.7271,134.7623,134.6569,134.6745,67887.0
2021-01-26 10:00:00,153.42,153.45,153.36,153.43,57636.0,134.6657,134.692,134.613,134.6745,57636.0
2021-01-26 10:05:00,153.46,153.53,153.38,153.52,28468.0,134.7008,134.7623,134.6306,134.7535,28468.0
2021-01-26 10:10:00,153.51,153.59,153.51,153.55,82603.0,134.7447,134.8149,134.7447,134.7798,82603.0
2021-01-26 10:15:00,153.56,153.57,153.46,153.47,66669.0,134.7886,134.7974,134.7008,134.7096,66669.0
2021-01-26 10:20:00,153.48,153.48,153.36,153.37,53042.0,134.7184,134.7184,134.613,134.6218,53042.0
2021-01-26 10:25:00,153.35,153.4,153.29,153.36,149165.0,134.6043,134.6481,134.5516,134.613,149165.0
2021-01-26 10:30:00,153.32,153.34,153.17,153.3,189245.0,134.5779,134.5955,134.4463,134.5604,189245.0
2021-01-26 10:35:00,153.3,153.4,153.24,153.28,168535.0,134.5604,134.6481,134.5077,134.5428,168535.0
2021-01-26 10:40:00,153.27,153.29,153.22,153.28,66100.0,134.534,134.5516,134.4901,134.5428,66100.0
2021-01-26 10:45:00,153.26,153.32,153.24,153.27,47527.0,134.5253,134.5779,134.5077,134.534,47527.0
2021-01-26 10:50:00,153.27,153.39,153.27,153.35,56990.0,134.534,134.6394,134.534,134.6043,56990.0
2021-01-26 10:55:00,153.34,153.36,153.3,153.34,39922.0,134.5955,134.613,134.5604,134.5955,39922.0
2021-01-26 11:00:00,153.35,153.35,153.29,153.31,98618.0,134.6043,134.6043,134.5516,134.5691,98618.0
2021-01-26 11:05:00,153.31,153.36,153.3,153.34,58054.0,134.5691,134.613,134.5604,134.5955,58054.0
2021-01-26 11:10:00,153.34,153.36,153.28,153.28,67831.0,134.5955,134.613,134.5428,134.5428,67831.0
2021-01-26 11:15:00,153.28,153.32,153.26,153.3,44948.0,134.5428,134.5779,134.5253,134.5604,44948.0
2021-01-26 11:20:00,153.28,153.32,153.27,153.3,15138.0,134.5428,134.5779,134.534,134.5604,15138.0
2021-01-26 11:25:00,153.31,153.31,153.19,153.28,116242.0,134.5691,134.5691,134.4638,134.5428,116242.0
2021-01-26 11:30:00,153.29,153.33,153.28,153.3,17804.0,134.5516,134.5867,134.5428,134.5604,17804.0
2021-01-26 11:35:00,153.31,153.41,153.3,153.4,39420.0,134.5691,134.6569,134.5604,134.6481,39420.0
2021-01-26 11:40:00,153.4,153.41,153.34,153.38,52310.0,134.6481,134.6569,134.5955,134.6306,52310.0
2021-01-26 11:45:00,153.4,153.46,153.35,153.46,29678.0,134.6481,134.7008,134.6043,134.7008,29678.0
2021-01-26 11:50:00,153.45,153.6,153.42,153.56,81284.0,134.692,134.8237,134.6657,134.7886,81284.0
2021-01-26 11:55:00,153.56,153.58,153.47,153.48,36763.0,134.7886,134.8061,134.7096,134.7184,36763.0
2021-01-26 12:00:00,153.49,153.52,153.43,153.46,41865.0,134.7271,134.7535,134.6745,134.7008,41865.0
2021-01-26 12:05:00,153.47,153.52,153.46,153.51,11631.0,134.7096,134.7535,134.7008,134.7447,11631.0
2021-01-26 12:10:00,153.51,153.55,153.41,153.46,79016.0,134.7447,134.7798,134.6569,134.7008,79016.0
2021-01-26 12:15:00,153.47,153.48,153.38,153.39,19772.0,134.7096,134.7184,134.6306,134.6394,19772.0
2021-01-26 12:20:00,153.38,153.38,153.31,153.32,17988.0,134.6306,134.6306,134.5691,134.5779,17988.0
2021-01-26 12:25:00,153.31,153.31,153.23,153.29,23766.0,134.5691,134.5691,134.4989,134.5516,23766.0
2021-01-26 12:30:00,153.29,153.32,153.27,153.29,26717.0,134.5516,134.5779,134.534,134.5516,26717.0
2021-01-26 12:35:00,153.29,153.32,153.26,153.29,45361.0,134.5516,134.5779,134.5253,134.5516,45361.0
2021-01-26 12:40:00,153.28,153.3,153.25,153.27,10937.0,134.5428,134.5604,134.5165,134.534,10937.0
2021-01-26 12:45:00,153.29,153.31,153.22,153.22,89955.0,134.5516,134.5691,134.4901,134.4901,89955.0
2021-01-26 12:50:00,153.22,153.25,153.17,153.21,42055.0,134.4901,134.5165,134.4463,134.4814,42055.0
2021-01-26 12:55:00,153.2,153.24,153.16,153.24,69390.0,134.4726,134.5077,134.4375,134.5077,69390.0
2021-01-26 13:00:00,153.25,153.26,153.14,153.16,46481.0,134.5165,134.5253,134.4199,134.4375,46481.0
2021-01-26 13:05:00,153.16,153.24,153.16,153.22,40693.0,134.4375,134.5077,134.4375,134.4901,40693.0
2021-01-26 13:10:00,153.22,153.26,153.21,153.24,49164.0,134.4901,134.5253,134.4814,134.5077,49164.0
2021-01-26 13:15:00,153.24,153.24,153.12,153.13,76092.0,134.5077,134.5077,134.4024,134.4111,76092.0
2021-01-26 13:20:00,153.13,153.25,153.12,153.2,30495.0,134.4111,134.5165,134.4024,134.4726,30495.0
2021-01-26 13:25:00,153.21,153.23,153.17,153.22,13221.0,134.4814,134.4989,134.4463,134.4901,13221.0
2021-01-26 13:30:00,153.23,153.27,153.21,153.26,18852.0,134.4989,134.534,134.4814,134.5253,18852.0
2021-01-26 13:35:00,153.26,153.31,153.24,153.29,22661.0,134.5253,134.5691,134.5077,134.5516,22661.0
2021-01-26 13:40:00,153.28,153.33,153.27,153.3,24576.0,134.5428,134.5867,134.534,134.5604,24576.0
2021-01-26 13:45:00,153.29,153.32,153.27,153.3,16496.0,134.5516,134.5779,134.534,134.5604,16496.0
2021-01-26 13:50:00,153.3,153.36,153.29,153.32,12630.0,134.5604,134.613,134.5516,134.5779,12630.0
2021-01-26 13:55:00,153.33,153.36,153.31,153.31,18020.0,134.5867,134.613,134.5691,134.5691,18020.0
2021-01-26 14:00:00,153.31,153.36,153.27,153.31,16535.0,134.5691,134.613,134.534,134.5691,16535.0
2021-01-26 14:05:00,153.31,153.37,153.31,153.34,14344.0,134.5691,134.6218,134.5691,134.5955,14344.0
2021-01-26 14:10:00,153.34,153.38,153.29,153.29,20374.0,134.5955,134.6306,134.5516,134.5516,20374.0
2021-01-26 14:15:00,153.3,153.31,153.26,153.27,4036.0,134.5604,134.5691,134.5253,134.534,4036.0
2021-01-26 14:20:00,153.25,153.26,153.21,153.22,17174.0,134.5165,134.5253,134.4814,134.4901,17174.0
2021-01-26 14:25:00,153.22,153.24,153.16,153.17,9912.0,134.4901,134.5077,134.4375,134.4463,9912.0
2021-01-26 14:30:00,153.17,153.19,153.09,153.11,30311.0,134.4463,134.4638,134.376,134.3936,30311.0
2021-01-26 14:35:00,153.1,153.17,153.09,153.16,20362.0,134.3848,134.4463,134.376,134.4375,20362.0
2021-01-26 14:40:00,153.15,153.27,153.15,153.25,38940.0,134.4287,134.534,134.4287,134.5165,38940.0
2021-01-26 14:45:00,153.24,153.25,153.18,153.22,38757.0,134.5077,134.5165,134.455,134.4901,38757.0
2021-01-26 14:50:00,153.22,153.35,153.22,153.34,26657.0,134.4901,134.6043,134.4901,134.5955,26657.0
2021-01-26 14:55:00,153.33,153.33,153.26,153.3,42655.0,134.5867,134.5867,134.5253,134.5604,42655.0
2021-01-26 15:00:00,153.31,153.32,153.22,153.3,83250.0,134.5691,134.5779,134.4901,134.5604,83250.0
2021-01-26 15:05:00,153.3,153.38,153.28,153.37,24647.0,134.5604,134.6306,134.5428,134.6218,24647.0
2021-01-26 15:10:00,153.36,153.4,153.36,153.37,17374.0,134.613,134.6481,134.613,134.6218,17374.0
2021-01-26 15:15:00,153.38,153.4,153.36,153.37,131211.0,134.6306,134.6481,134.613,134.6218,131211.0
2021-01-26 15:20:00,153.37,153.4,153.36,153.39,36683.0,134.6218,134.6481,134.613,134.6394,36683.0
2021-01-26 15:25:00,153.39,153.4,153.35,153.39,50171.0,134.6394,134.6481,134.6043,134.6394,50171.0
2021-01-26 15:30:00,153.38,153.48,153.36,153.42,460254.0,134.6306,134.7184,134.613,134.6657,460254.0
2021-01-26 15:35:00,153.41,153.42,153.32,153.39,101365.0,134.6569,134.6657,134.5779,134.6394,101365.0
2021-01-26 15:40:00,153.39,153.47,153.37,153.44,59183.0,134.6394,134.7096,134.6218,134.6833,59183.0
2021-01-26 15:45:00,153.44,153.45,153.38,153.45,83952.0,134.6833,134.692,134.6306,134.692,83952.0
2021-01-26 15:50:00,153.44,153.52,153.4,153.52,422357.0,134.6833,134.7535,134.6481,134.7535,422357.0
2021-01-26 15:55:00,153.52,153.52,153.34,153.39,898958.0,134.7535,134.7535,134.5955,134.6394,898958.0
2021-01-27 09:30:00,154.07,154.28,154.04,154.22,183885.0,135.2362,135.4206,135.2099,135.3679,183885.0
2021-01-27 09:35:00,154.22,154.5,154.22,154.37,171989.0,135.3679,135.6137,135.3679,135.4996,171989.0
2021-01-27 09:40:00,154.38,154.47,154.31,154.43,143550.0,135.5083,135.5873,135.4469,135.5522,143550.0
2021-01-27 09:45:00,154.43,154.44,154.2,154.4,133882.0,135.5522,135.561,135.3503,135.5259,133882.0
2021-01-27 09:50:00,154.41,154.44,154.25,154.26,75452.0,135.5347,135.561,135.3942,135.403,75452.0
2021-01-27 09:55:00,154.25,154.26,154.01,154.11,149436.0,135.3942,135.403,135.1836,135.2714,149436.0
2021-01-27 10:00:00,154.12,154.18,154.06,154.15,79816.0,135.2801,135.3328,135.2275,135.3065,79816.0
2021-01-27 10:05:00,154.16,154.2,154.05,154.08,102402.0,135.3152,135.3503,135.2187,135.245,102402.0
2021-01-27 10:10:00,154.07,154.1,154.03,154.07,68526.0,135.2362,135.2626,135.2011,135.2362,68526.0
2021-01-27 10:15:00,154.05,154.18,154.03,154.07,78934.0,135.2187,135.3328,135.2011,135.2362,78934.0
2021-01-27 10:20:00,154.06,154.07,153.93,153.96,152047.0,135.2275,135.2362,135.1134,135.1397,152047.0
2021-01-27 10:25:00,153.95,154.01,153.91,153.95,107087.0,135.1309,135.1836,135.0958,135.1309,107087.0
2021-01-27 10:30:00,153.94,153.97,153.83,153.86,67209.0,135.1221,135.1485,135.0256,135.0519,67209.0
2021-01-27 10:35:00,153.87,153.93,153.85,153.87,70919.0,135.0607,135.1134,135.0431,135.0607,70919.0
2021-01-27 10:40:00,153.86,153.86,153.73,153.75,48433.0,135.0519,135.0519,134.9378,134.9554,48433.0
2021-01-27 10:45:00,153.74,153.79,153.7,153.71,41833.0,134.9466,134.9905,134.9115,134.9202,41833.0
2021-01-27 10:50:00,153.71,153.79,153.7,153.75,30235.0,134.9202,134.9905,134.9115,134.9554,30235.0
2021-01-27 10:55:00,153.76,153.85,153.72,153.85,50162.0,134.9641,135.0431,134.929,135.0431,50162.0
2021-01-27 11:00:00,153.84,153.88,153.81,153.82,23847.0,135.0344,135.0695,135.008,135.0168,23847.0
2021-01-27 11:05:00,153.82,153.91,153.8,153.85,27618.0,135.0168,135.0958,134.9992,135.0431,27618.0
2021-01-27 11:10:00,153.84,153.99,153.82,153.94,36794.0,135.0344,135.166,135.0168,135.1221,36794.0
2021-01-27 11:15:00,153.95,154.09,153.95,154.08,54134.0,135.1309,135.2538,135.1309,135.245,54134.0
2021-01-27 11:20:00,154.08,154.17,154.02,154.14,77393.0,135.245,135.324,135.1924,135.2977,77393.0
2021-01-27 11:25:00,154.15,154.15,154.02,154.06,52890.0,135.3065,135.3065,135.1924,135.2275,52890.0
2021-01-27 11:30:00,154.06,154.07,153.98,154.05,84405.0,135.2275,135.2362,135.1572,135.2187,84405.0
2021-01-27 11:35:00,154.05,154.09,154.03,154.05,32702.0,135.2187,135.2538,135.2011,135.2187,32702.0
2021-01-27 11:40:00,154.05,154.06,154.0,154.04,39488.0,135.2187,135.2275,135.1748,135.2099,39488.0
2021-01-27 11:45:00,154.04,154.14,154.03,154.13,19662.0,135.2099,135.2977,135.2011,135.2889,19662.0
2021-01-27 11:50:00,154.11,154.12,154.0,154.05,53542.0,135.2714,135.2801,135.1748,135.2187,53542.0
2021-01-27 11:55:00,154.05,154.05,153.99,154.01,49050.0,135.2187,135.2187,135.166,135.1836,49050.0
2021-01-27 12:00:00,154.02,154.14,154.02,154.09,128975.0,135.1924,135.2977,135.1924,135.2538,128975.0
2021-01-27 12:05:00,154.09,154.16,154.06,154.11,104000.0,135.2538,135.3152,135.2275,135.2714,104000.0
2021-01-27 12:10:00,154.1,154.11,154.02,154.04,90104.0,135.2626,135.2714,135.1924,135.2099,90104.0
2021-01-27 12:15:00,154.03,154.06,153.96,154.01,64303.0,135.2011,135.2275,135.1397,135.1836,64303.0
2021-01-27 12:20:00,154.01,154.14,153.99,154.12,49675.0,135.1836,135.2977,135.166,135.2801,49675.0
2021-01-27 12:25:00,154.12,154.14,154.11,154.12,23611.0,135.2801,135.2977,135.2714,135.2801,23611.0
2021-01-27 12:30:00,154.11,154.14,154.05,154.06,34726.0,135.2714,135.2977,135.2187,135.2275,34726.0
2021-01-27 12:35:00,154.06,154.13,154.05,154.06,125444.0,135.2275,135.2889,135.2187,135.2275,125444.0
2021-01-27 12:40:00,154.06,154.07,154.02,154.05,49397.0,135.2275,135.2362,135.1924,135.2187,49397.0
2021-01-27 12:45:00,154.04,154.05,153.89,153.89,29693.0,135.2099,135.2187,135.0782,135.0782,29693.0
2021-01-27 12:50:00,153.89,153.92,153.83,153.84,26077.0,135.0782,135.1046,135.0256,135.0344,26077.0
2021-01-27 12:55:00,153.83,153.84,153.75,153.77,23092.0,135.0256,135.0344,134.9554,134.9729,23092.0
2021-01-27 13:00:00,153.79,153.93,153.79,153.9,65100.0,134.9905,135.1134,134.9905,135.087,65100.0
2021-01-27 13:05:00,153.92,153.97,153.89,153.97,29269.0,135.1046,135.1485,135.0782,135.1485,29269.0
2021-01-27 13:10:00,153.96,154.03,153.94,154.02,17299.0,135.1397,135.2011,135.1221,135.1924,17299.0
2021-01-27 13:15:00,154.02,154.09,154.02,154.07,19685.0,135.1924,135.2538,135.1924,135.2362,19685.0
2021-01-27 13:20:00,154.06,154.11,154.05,154.1,52674.0,135.2275,135.2714,135.2187,135.2626,52674.0
2021-01-27 13:25:00,154.11,154.11,154.06,154.08,25506.0,135.2714,135.2714,135.2275,135.245,25506.0
2021-01-27 13:30:00,154.08,154.14,154.08,154.13,12250.0,135.245,135.2977,135.245,135.2889,12250.0
2021-01-27 13:35:00,154.12,154.2,154.12,154.14,36093.0,135.2801,135.3503,135.2801,135.2977,36093.0
2021-01-27 13:40:00,154.14,154.15,154.02,154.06,50389.0,135.2977,135.3065,135.1924,135.2275,50389.0
2021-01-27 13:45:00,154.06,154.09,154.02,154.05,20816.0,135.2275,135.2538,135.1924,135.2187,20816.0
2021-01-27 13:50:00,154.06,154.08,154.01,154.02,15711.0,135.2275,135.245,135.1836,135.1924,15711.0
2021-01-27 13:55:00,154.03,154.07,154.01,154.07,55241.0,135.2011,135.2362,135.1836,135.2362,55241.0
2021-01-27 14:00:00,154.07,154.1,153.81,153.88,156902.0,135.2362,135.2626,135.008,135.0695,156902.0
2021-01-27 14:05:00,153.89,154.07,153.89,154.0,76773.0,135.0782,135.2362,135.0782,135.1748,76773.0
2021-01-27 14:10:00,154.0,154.02,153.87,153.96,36719.0,135.1748,135.1924,135.0607,135.1397,36719.0
2021-01-27 14:15:00,153.97,154.13,153.95,154.08,45963.0,135.1485,135.2889,135.1309,135.245,45963.0
2021-01-27 14:20:00,154.08,154.12,154.05,154.12,33572.0,135.245,135.2801,135.2187,135.2801,33572.0
2021-01-27 14:25:00,154.13,154.15,154.03,154.11,96078.0,135.2889,135.3065,135.2011,135.2714,96078.0
2021-01-27 14:30:00,154.09,154.25,154.02,154.25,128789.0,135.2538,135.3942,135.1924,135.3942,128789.0
2021-01-27 14:35:00,154.25,154.29,154.08,154.09,80693.0,135.3942,135.4293,135.245,135.2538,80693.0
2021-01-27 14:40:00,154.11,154.17,154.07,154.09,23647.0,135.2714,135.324,135.2362,135.2538,23647.0
2021-01-27 14:45:00,154.09,154.2,154.05,154.16,43911.0,135.2538,135.3503,135.2187,135.3152,43911.0
2021-01-27 14:50:00,154.14,154.14,153.79,153.91,152182.0,135.2977,135.2977,134.9905,135.0958,152182.0
2021-01-27 14:55:00,153.89,154.0,153.74,153.91,258723.0,135.0782,135.1748,134.9466,135.0958,258723.0
2021-01-27 15:00:00,153.93,154.01,153.73,153.76,189873.0,135.1134,135.1836,134.9378,134.9641,189873.0
2021-01-27 15:05:00,153.76,153.77,153.54,153.66,114090.0,134.9641,134.9729,134.771,134.8764,114090.0
2021-01-27 15:10:00,153.65,153.74,153.53,153.67,168764.0,134.8676,134.9466,134.7623,134.8851,168764.0
2021-01-27 15:15:00,153.67,153.74,153.61,153.61,64377.0,134.8851,134.9466,134.8325,134.8325,64377.0
2021-01-27 15:20:00,153.6,153.7,153.57,153.68,72027.0,134.8237,134.9115,134.7974,134.8939,72027.0
2021-01-27 15:25:00,153.68,153.77,153.62,153.72,75727.0,134.8939,134.9729,134.8413,134.929,75727.0
2021-01-27 15:30:00,153.73,153.78,153.64,153.77,56840.0,134.9378,134.9817,134.8588,134.9729,56840.0
2021-01-27 15:35:00,153.76,153.83,153.66,153.7,54160.0,134.9641,135.0256,134.8764,134.9115,54160.0
2021-01-27 15:40:00,153.7,153.84,153.7,153.81,194839.0,134.9115,135.0344,134.9115,135.008,194839.0
2021-01-27 15:45:00,153.81,153.87,153.76,153.77,115761.0,135.008,135.0607,134.9641,134.9729,115761.0
2021-01-27 15:50:00,153.77,153.85,153.69,153.75,290121.0,134.9729,135.0431,134.9027,134.9554,290121.0
2021-01-27 15:55:00,153.74,153.89,153.7,153.82,423747.0,134.9466,135.0782,134.9115,135.0168,423747.0
2021-01-28 09:30:00,153.4,153.45,153.2,153.28,193414.0,134.6481,134.692,134.4726,134.5428,193414.0
2021-01-28 09:35:00,153.27,153.28,152.96,153.19,75687.0,134.534,134.5428,134.2619,134.4638,75687.0
2021-01-28 09:40:00,153.19,153.28,153.02,153.07,64393.0,134.4638,134.5428,134.3146,134.3585,64393.0
2021-01-28 09:45:00,153.06,153.22,153.03,153.11,153325.0,134.3497,134.4901,134.3234,134.3936,153325.0
2021-01-28 09:50:00,153.1,153.1,152.92,153.01,46736.0,134.3848,134.3848,134.2268,134.3058,46736.0
2021-01-28 09:55:00,153.0,153.15,152.99,153.15,666053.0,134.297,134.4287,134.2883,134.4287,666053.0
2021-01-28 10:00:00,153.16,153.25,153.13,153.14,73374.0,134.4375,134.5165,134.4111,134.4199,73374.0
2021-01-28 10:05:00,153.14,153.19,153.04,153.09,52373.0,134.4199,134.4638,134.3322,134.376,52373.0
2021-01-28 10:10:00,153.07,153.18,153.03,153.15,41028.0,134.3585,134.455,134.3234,134.4287,41028.0
2021-01-28 10:15:00,153.12,153.26,153.09,153.17,73525.0,134.4024,134.5253,134.376,134.4463,73525.0
2021-01-28 10:20:00,153.17,153.28,153.15,153.28,90921.0,134.4463,134.5428,134.4287,134.5428,90921.0
2021-01-28 10:25:00,153.28,153.38,153.2,153.31,132631.0,134.5428,134.6306,134.4726,134.5691,132631.0
2021-01-28 10:30:00,153.29,153.33,153.12,153.2,154580.0,134.5516,134.5867,134.4024,134.4726,154580.0
2021-01-28 10:35:00,153.19,153.3,153.16,153.28,103511.0,134.4638,134.5604,134.4375,134.5428,103511.0
2021-01-28 10:40:00,153.28,153.46,153.25,153.39,87419.0,134.5428,134.7008,134.5165,134.6394,87419.0
2021-01-28 10:45:00,153.4,153.4,153.28,153.38,89547.0,134.6481,134.6481,134.5428,134.6306,89547.0
2021-01-28 10:50:00,153.39,153.46,153.34,153.42,88500.0,134.6394,134.7008,134.5955,134.6657,88500.0
2021-01-28 10:55:00,153.42,153.42,153.2,153.2,65242.0,134.6657,134.6657,134.4726,134.4726,65242.0
2021-01-28 11:00:00,153.21,153.24,153.14,153.18,77702.0,134.4814,134.5077,134.4199,134.455,77702.0
2021-01-28 11:05:00,153.17,153.21,153.06,153.17,37497.0,134.4463,134.4814,134.3497,134.4463,37497.0
2021-01-28 11:10:00,153.18,153.22,153.14,153.16,53419.0,134.455,134.4901,134.4199,134.4375,53419.0
2021-01-28 11:15:00,153.17,153.19,152.99,153.0,210060.0,134.4463,134.4638,134.2883,134.297,210060.0
2021-01-28 11:20:00,152.99,153.03,152.89,152.89,90301.0,134.2883,134.3234,134.2005,134.2005,90301.0
2021-01-28 11:25:00,152.89,152.93,152.73,152.74,137482.0,134.2005,134.2356,134.06,134.0688,137482.0
2021-01-28 11:30:00,152.73,152.87,152.71,152.79,78066.0,134.06,134.1829,134.0425,134.1127,78066.0
2021-01-28 11:35:00,152.8,152.88,152.71,152.88,68935.0,134.1215,134.1917,134.0425,134.1917,68935.0
2021-01-28 11:40:00,152.88,152.9,152.79,152.8,54055.0,134.1917,134.2093,134.1127,134.1215,54055.0
2021-01-28 11:45:00,152.79,152.94,152.75,152.89,69369.0,134.1127,134.2444,134.0776,134.2005,69369.0
2021-01-28 11:50:00,152.9,152.95,152.81,152.81,94853.0,134.2093,134.2532,134.1303,134.1303,94853.0
2021-01-28 11:55:00,152.81,152.88,152.8,152.84,53222.0,134.1303,134.1917,134.1215,134.1566,53222.0
2021-01-28 12:00:00,152.84,152.85,152.64,152.71,108051.0,134.1566,134.1654,133.981,134.0425,108051.0
2021-01-28 12:05:00,152.71,152.75,152.71,152.73,51996.0,134.0425,134.0776,134.0425,134.06,51996.0
2021-01-28 12:10:00,152.73,152.92,152.73,152.91,95069.0,134.06,134.2268,134.06,134.218,95069.0
2021-01-28 12:15:00,152.9,152.93,152.73,152.73,47589.0,134.2093,134.2356,134.06,134.06,47589.0
2021-01-28 12:20:00,152.73,152.75,152.65,152.66,49841.0,134.06,134.0776,133.9898,133.9986,49841.0
2021-01-28 12:25:00,152.66,152.7,152.58,152.59,57855.0,133.9986,134.0337,133.9284,133.9372,57855.0
2021-01-28 12:30:00,152.59,152.67,152.58,152.67,34374.0,133.9372,134.0074,133.9284,134.0074,34374.0
2021-01-28 12:35:00,152.66,152.66,152.54,152.56,30509.0,133.9986,133.9986,133.8933,133.9108,30509.0
2021-01-28 12:40:00,152.56,152.68,152.56,152.66,130270.0,133.9108,134.0162,133.9108,133.9986,130270.0
2021-01-28 12:45:00,152.66,152.68,152.6,152.63,128501.0,133.9986,134.0162,133.9459,133.9723,128501.0
2021-01-28 12:50:00,152.62,152.67,152.6,152.63,45394.0,133.9635,134.0074,133.9459,133.9723,45394.0
2021-01-28 12:55:00,152.62,152.69,152.58,152.68,81529.0,133.9635,134.0249,133.9284,134.0162,81529.0
2021-01-28 13:00:00,152.67,152.84,152.65,152.69,134675.0,134.0074,134.1566,133.9898,134.0249,134675.0
2021-01-28 13:05:00,152.72,152.75,152.64,152.73,89779.0,134.0513,134.0776,133.981,134.06,89779.0
2021-01-28 13:10:00,152.73,152.81,152.72,152.73,95843.0,134.06,134.1303,134.0513,134.06,95843.0
2021-01-28 13:15:00,152.73,152.74,152.62,152.63,61256.0,134.06,134.0688,133.9635,133.9723,61256.0
2021-01-28 13:20:00,152.63,152.69,152.39,152.41,78587.0,133.9723,134.0249,133.7616,133.7792,78587.0
2021-01-28 13:25:00,152.41,152.47,152.35,152.35,81470.0,133.7792,133.8318,133.7265,133.7265,81470.0
2021-01-28 13:30:00,152.35,152.4,152.16,152.18,162695.0,133.7265,133.7704,133.5597,133.5773,162695.0
2021-01-28 13:35:00,152.19,152.4,152.17,152.37,76498.0,133.5861,133.7704,133.5685,133.7441,76498.0
2021-01-28 13:40:00,152.36,152.39,152.31,152.33,139131.0,133.7353,133.7616,133.6914,133.7089,139131.0
2021-01-28 13:45:00,152.33,152.4,152.31,152.38,64963.0,133.7089,133.7704,133.6914,133.7528,64963.0
2021-01-28 13:50:00,152.38,152.4,152.3,152.37,53366.0,133.7528,133.7704,133.6826,133.7441,53366.0
2021-01-28 13:55:00,152.37,152.39,152.34,152.38,57226.0,133.7441,133.7616,133.7177,133.7528,57226.0
2021-01-28 14:00:00,152.39,152.42,152.33,152.41,55647.0,133.7616,133.7879,133.7089,133.7792,55647.0
2021-01-28 14:05:00,152.42,152.52,152.42,152.44,89511.0,133.7879,133.8757,133.7879,133.8055,89511.0
2021-01-28 14:10:00,152.44,152.48,152.42,152.45,27649.0,133.8055,133.8406,133.7879,133.8143,27649.0
2021-01-28 14:15:00,152.44,152.45,152.41,152.44,31920.0,133.8055,133.8143,133.7792,133.8055,31920.0
2021-01-28 14:20:00,152.44,152.47,152.39,152.44,32785.0,133.8055,133.8318,133.7616,133.8055,32785.0
2021-01-28 14:25:00,152.44,152.47,152.42,152.44,37580.0,133.8055,133.8318,133.7879,133.8055,37580.0
2021-01-28 14:30:00,152.44,152.53,152.33,152.51,147064.0,133.8055,133.8845,133.7089,133.8669,147064.0
2021-01-28 14:35:00,152.52,152.56,152.48,152.51,54602.0,133.8757,133.9108,133.8406,133.8669,54602.0
2021-01-28 14:40:00,152.51,152.57,152.48,152.55,76244.0,133.8669,133.9196,133.8406,133.902,76244.0
2021-01-28 14:45:00,152.54,152.55,152.47,152.55,184480.0,133.8933,133.902,133.8318,133.902,184480.0
2021-01-28 14:50:00,152.55,152.77,152.54,152.76,77382.0,133.902,134.0952,133.8933,134.0864,77382.0
2021-01-28 14:55:00,152.77,152.84,152.67,152.7,321576.0,134.0952,134.1566,134.0074,134.0337,321576.0
2021-01-28 15:00:00,152.7,152.77,152.64,152.74,164785.0,134.0337,134.0952,133.981,134.0688,164785.0
2021-01-28 15:05:00,152.74,152.78,152.72,152.74,57994.0,134.0688,134.1039,134.0513,134.0688,57994.0
2021-01-28 15:10:00,152.73,152.75,152.69,152.72,82544.0,134.06,134.0776,134.0249,134.0513,82544.0
2021-01-28 15:15:00,152.72,152.81,152.71,152.78,104179.0,134.0513,134.1303,134.0425,134.1039,104179.0
2021-01-28 15:20:00,152.77,152.88,152.74,152.88,66798.0,134.0952,134.1917,134.0688,134.1917,66798.0
2021-01-28 15:25:00,152.88,152.94,152.86,152.89,62110.0,134.1917,134.2444,134.1742,134.2005,62110.0
2021-01-28 15:30:00,152.89,152.92,152.76,152.89,136262.0,134.2005,134.2268,134.0864,134.2005,136262.0
2021-01-28 15:35:00,152.89,152.89,152.82,152.88,85512.0,134.2005,134.2005,134.139,134.1917,85512.0
2021-01-28 15:40:00,152.89,152.89,152.77,152.8,89085.0,134.2005,134.2005,134.0952,134.1215,89085.0
2021-01-28 15:45:00,152.81,152.81,152.73,152.76,116463.0,134.1303,134.1303,134.06,134.0864,116463.0
2021-01-28 15:50:00,152.76,152.88,152.75,152.81,259366.0,134.0864,134.1917,134.0776,134.1303,259366.0
2021-01-28 15:55:00,152.81,153.03,152.81,152.94,1253732.0,134.1303,134.3234,134.1303,134.2444,1253732.0
2021-01-29 09:30:00,151.42,151.51,151.3,151.46,285058.0,132.9102,132.9892,132.8049,132.9453,285058.0
2021-01-29 09:35:00,151.46,151.8,151.45,151.78,261930.0,132.9453,133.2437,132.9365,133.2262,261930.0
2021-01-29 09:40:00,151.8,151.83,151.55,151.68,220289.0,133.2437,133.2701,133.0243,133.1384,220289.0
2021-01-29 09:45:00,151.67,151.74,151.56,151.72,139938.0,133.1296,133.1911,133.0331,133.1735,139938.0
2021-01-29 09:50:00,151.72,151.9,151.71,151.89,122862.0,133.1735,133.3315,133.1647,133.3227,122862.0
2021-01-29 09:55:00,151.89,151.9,151.71,151.8,135857.0,133.3227,133.3315,133.1647,133.2437,135857.0
2021-01-29 10:00:00,151.8,151.86,151.73,151.76,237220.0,133.2437,133.2964,133.1823,133.2086,237220.0
2021-01-29 10:05:00,151.74,151.86,151.7,151.77,104383.0,133.1911,133.2964,133.156,133.2174,104383.0
2021-01-29 10:10:00,151.78,151.81,151.7,151.76,283139.0,133.2262,133.2525,133.156,133.2086,283139.0
2021-01-29 10:15:00,151.77,151.91,151.72,151.91,112431.0,133.2174,133.3403,133.1735,133.3403,112431.0
2021-01-29 10:20:00,151.91,151.99,151.85,151.94,139886.0,133.3403,133.4105,133.2876,133.3666,139886.0
2021-01-29 10:25:00,151.93,152.15,151.93,152.13,131609.0,133.3578,133.5509,133.3578,133.5334,131609.0
2021-01-29 10:30:00,152.12,152.12,151.92,152.02,192591.0,133.5246,133.5246,133.3491,133.4368,192591.0
2021-01-29 10:35:00,152.01,152.03,151.84,151.89,136864.0,133.4281,133.4456,133.2788,133.3227,136864.0
2021-01-29 10:40:00,151.9,151.93,151.77,151.89,121441.0,133.3315,133.3578,133.2174,133.3227,121441.0
2021-01-29 10:45:00,151.9,151.9,151.71,151.72,65581.0,133.3315,133.3315,133.1647,133.1735,65581.0
2021-01-29 10:50:00,151.72,151.74,151.53,151.59,215530.0,133.1735,133.1911,133.0067,133.0594,215530.0
2021-01-29 10:55:00,151.58,151.73,151.56,151.69,74391.0,133.0506,133.1823,133.0331,133.1472,74391.0
2021-01-29 11:00:00,151.69,151.93,151.69,151.91,128816.0,133.1472,133.3578,133.1472,133.3403,128816.0
2021-01-29 11:05:00,151.9,151.99,151.89,151.93,85261.0,133.3315,133.4105,133.3227,133.3578,85261.0
2021-01-29 11:10:00,151.94,152.05,151.91,151.94,69150.0,133.3666,133.4632,133.3403,133.3666,69150.0
2021-01-29 11:15:00,151.94,151.96,151.84,151.9,98098.0,133.3666,133.3842,133.2788,133.3315,98098.0
2021-01-29 11:20:00,151.91,152.06,151.91,151.97,128597.0,133.3403,133.4719,133.3403,133.3929,128597.0
2021-01-29 11:25:00,151.97,152.13,151.89,152.1,64945.0,133.3929,133.5334,133.3227,133.5071,64945.0
2021-01-29 11:30:00,152.12,152.31,152.09,152.3,51524.0,133.5246,133.6914,133.4983,133.6826,51524.0
2021-01-29 11:35:00,152.29,152.34,152.2,152.21,140829.0,133.6738,133.7177,133.5948,133.6036,140829.0
2021-01-29 11:40:00,152.22,152.27,152.12,152.22,95649.0,133.6124,133.6563,133.5246,133.6124,95649.0
2021-01-29 11:45:00,152.23,152.23,152.02,152.03,67298.0,133.6212,133.6212,133.4368,133.4456,67298.0
2021-01-29 11:50:00,152.02,152.21,152.02,152.2,38702.0,133.4368,133.6036,133.4368,133.5948,38702.0
2021-01-29 11:55:00,152.19,152.21,152.1,152.1,44590.0,133.5861,133.6036,133.5071,133.5071,44590.0
2021-01-29 12:00:00,152.12,152.14,151.96,151.97,47549.0,133.5246,133.5422,133.3842,133.3929,47549.0
2021-01-29 12:05:00,151.94,152.05,151.92,152.0,75054.0,133.3666,133.4632,133.3491,133.4193,75054.0
2021-01-29 12:10:00,151.98,152.13,151.92,152.13,89969.0,133.4017,133.5334,133.3491,133.5334,89969.0
2021-01-29 12:15:00,152.13,152.25,152.13,152.25,39976.0,133.5334,133.6387,133.5334,133.6387,39976.0
2021-01-29 12:20:00,152.24,152.27,152.17,152.27,47697.0,133.6299,133.6563,133.5685,133.6563,47697.0
2021-01-29 12:25:00,152.27,152.35,152.26,152.33,37765.0,133.6563,133.7265,133.6475,133.7089,37765.0
2021-01-29 12:30:00,152.33,152.42,152.25,152.33,72273.0,133.7089,133.7879,133.6387,133.7089,72273.0
2021-01-29 12:35:00,152.33,152.39,152.25,152.31,91020.0,133.7089,133.7616,133.6387,133.6914,91020.0
2021-01-29 12:40:00,152.3,152.38,152.26,152.29,83005.0,133.6826,133.7528,133.6475,133.6738,83005.0
2021-01-29 12:45:00,152.26,152.49,152.25,152.49,78116.0,133.6475,133.8494,133.6387,133.8494,78116.0
2021-01-29 12:50:00,152.46,152.46,152.15,152.15,60836.0,133.8231,133.8231,133.5509,133.5509,60836.0
2021-01-29 12:55:00,152.15,152.29,152.15,152.29,86745.0,133.5509,133.6738,133.5509,133.6738,86745.0
2021-01-29 13:00:00,152.29,152.32,152.24,152.26,172989.0,133.6738,133.7002,133.6299,133.6475,172989.0
2021-01-29 13:05:00,152.27,152.3,152.22,152.3,49141.0,133.6563,133.6826,133.6124,133.6826,49141.0
2021-01-29 13:10:00,152.31,152.31,152.24,152.28,70406.0,133.6914,133.6914,133.6299,133.6651,70406.0
2021-01-29 13:15:00,152.29,152.31,152.23,152.3,72605.0,133.6738,133.6914,133.6212,133.6826,72605.0
2021-01-29 13:20:00,152.29,152.29,152.19,152.2,43350.0,133.6738,133.6738,133.5861,133.5948,43350.0
2021-01-29 13:25:00,152.2,152.2,152.06,152.07,31465.0,133.5948,133.5948,133.4719,133.4807,31465.0
2021-01-29 13:30:00,152.07,152.13,151.99,152.0,46393.0,133.4807,133.5334,133.4105,133.4193,46393.0
2021-01-29 13:35:00,152.0,152.07,151.96,152.01,68643.0,133.4193,133.4807,133.3842,133.4281,68643.0
2021-01-29 13:40:00,152.0,152.02,151.88,151.9,49987.0,133.4193,133.4368,133.314,133.3315,49987.0
2021-01-29 13:45:00,151.89,151.98,151.89,151.96,48190.0,133.3227,133.4017,133.3227,133.3842,48190.0
2021-01-29 13:50:00,151.96,152.02,151.9,152.0,32856.0,133.3842,133.4368,133.3315,133.4193,32856.0
2021-01-29 13:55:00,151.99,152.03,151.98,152.03,50630.0,133.4105,133.4456,133.4017,133.4456,50630.0
2021-01-29 14:00:00,152.04,152.04,151.89,151.94,232017.0,133.4544,133.4544,133.3227,133.3666,232017.0
2021-01-29 14:05:00,151.94,151.97,151.78,151.79,139696.0,133.3666,133.3929,133.2262,133.235,139696.0
2021-01-29 14:10:00,151.79,151.91,151.75,151.8,240496.0,133.235,133.3403,133.1998,133.2437,240496.0
2021-01-29 14:15:00,151.81,151.95,151.75,151.87,105379.0,133.2525,133.3754,133.1998,133.3052,105379.0
2021-01-29 14:20:00,151.9,152.02,151.89,152.0,43001.0,133.3315,133.4368,133.3227,133.4193,43001.0
2021-01-29 14:25:00,152.02,152.09,152.01,152.07,38382.0,133.4368,133.4983,133.4281,133.4807,38382.0
2021-01-29 14:30:00,152.08,152.21,152.02,152.03,93519.0,133.4895,133.6036,133.4368,133.4456,93519.0
2021-01-29 14:35:00,152.03,152.05,151.94,152.0,124845.0,133.4456,133.4632,133.3666,133.4193,124845.0
2021-01-29 14:40:00,152.01,152.06,151.93,152.02,74771.0,133.4281,133.4719,133.3578,133.4368,74771.0
2021-01-29 14:45:00,152.02,152.12,151.98,152.1,76160.0,133.4368,133.5246,133.4017,133.5071,76160.0
2021-01-29 14:50:00,152.09,152.19,152.08,152.12,81616.0,133.4983,133.5861,133.4895,133.5246,81616.0
2021-01-29 14:55:00,152.14,152.18,151.56,151.58,328955.0,133.5422,133.5773,133.0331,133.0506,328955.0
2021-01-29 15:00:00,151.59,151.68,151.3,151.51,331963.0,133.0594,133.1384,132.8049,132.9892,331963.0
2021-01-29 15:05:00,151.5,151.71,151.47,151.67,280317.0,132.9804,133.1647,132.9541,133.1296,280317.0
2021-01-29 15:10:00,151.69,151.71,151.59,151.66,193195.0,133.1472,133.1647,133.0594,133.1208,193195.0
2021-01-29 15:15:00,151.66,151.69,151.54,151.55,81076.0,133.1208,133.1472,133.0155,133.0243,81076.0
2021-01-29 15:20:00,151.55,151.6,151.46,151.56,158255.0,133.0243,133.0682,132.9453,133.0331,158255.0
2021-01-29 15:25:00,151.56,151.57,151.4,151.4,68913.0,133.0331,133.0418,132.8926,132.8926,68913.0
2021-01-29 15:30:00,151.4,151.51,151.31,151.46,414618.0,132.8926,132.9892,132.8136,132.9453,414618.0
2021-01-29 15:35:00,151.45,151.47,151.38,151.46,71938.0,132.9365,132.9541,132.8751,132.9453,71938.0
2021-01-29 15:40:00,151.46,151.85,151.46,151.84,193886.0,132.9453,133.2876,132.9453,133.2788,193886.0
2021-01-29 15:45:00,151.83,151.9,151.78,151.86,152813.0,133.2701,133.3315,133.2262,133.2964,152813.0
2021-01-29 15:50:00,151.85,152.05,151.79,152.03,762926.0,133.2876,133.4632,133.235,133.4456,762926.0
2021-01-29 15:55:00,152.04,152.11,151.78,152.05,1299995.0,133.4544,133.5158,133.2262,133.4632,1299995.0
2021-02-01 09:30:00,151.66,151.67,151.51,151.59,272359.0,133.2748,133.2836,133.143,133.2133,272359.0
2021-02-01 09:35:00,151.58,151.67,151.49,151.63,176067.0,133.2045,133.2836,133.1254,133.2484,176067.0
2021-02-01 09:40:00,151.64,151.66,151.59,151.65,127246.0,133.2572,133.2748,133.2133,133.266,127246.0
2021-02-01 09:45:00,151.65,151.79,151.57,151.79,156079.0,133.266,133.389,133.1957,133.389,156079.0
2021-02-01 09:50:00,151.8,151.93,151.74,151.93,112373.0,133.3978,133.5121,133.3451,133.5121,112373.0
2021-02-01 09:55:00,151.92,151.93,151.72,151.76,269341.0,133.5033,133.5121,133.3275,133.3627,269341.0
2021-02-01 10:00:00,151.77,151.95,151.72,151.89,128674.0,133.3715,133.5296,133.3275,133.4769,128674.0
2021-02-01 10:05:00,151.89,151.92,151.83,151.84,92508.0,133.4769,133.5033,133.4242,133.433,92508.0
2021-02-01 10:10:00,151.84,151.88,151.66,151.69,123929.0,133.433,133.4681,133.2748,133.3011,123929.0
2021-02-01 10:15:00,151.68,151.72,151.6,151.62,233312.0,133.2924,133.3275,133.2221,133.2396,233312.0
2021-02-01 10:20:00,151.62,151.66,151.57,151.57,224098.0,133.2396,133.2748,133.1957,133.1957,224098.0
2021-02-01 10:25:00,151.57,151.76,151.56,151.65,213538.0,133.1957,133.3627,133.1869,133.266,213538.0
2021-02-01 10:30:00,151.65,151.7,151.52,151.53,81840.0,133.266,133.3099,133.1518,133.1605,81840.0
2021-02-01 10:35:00,151.53,151.67,151.52,151.62,79681.0,133.1605,133.2836,133.1518,133.2396,79681.0
2021-02-01 10:40:00,151.63,151.72,151.63,151.67,68714.0,133.2484,133.3275,133.2484,133.2836,68714.0
2021-02-01 10:45:00,151.67,151.69,151.64,151.68,20072.0,133.2836,133.3011,133.2572,133.2924,20072.0
2021-02-01 10:50:00,151.7,151.86,151.68,151.85,46642.0,133.3099,133.4505,133.2924,133.4418,46642.0
2021-02-01 10:55:00,151.85,151.97,151.83,151.91,81990.0,133.4418,133.5472,133.4242,133.4945,81990.0
2021-02-01 11:00:00,151.91,151.99,151.88,151.93,73560.0,133.4945,133.5648,133.4681,133.5121,73560.0
2021-02-01 11:05:00,151.94,151.98,151.9,151.97,40176.0,133.5208,133.556,133.4857,133.5472,40176.0
2021-02-01 11:10:00,151.98,152.05,151.97,152.01,126046.0,133.556,133.6175,133.5472,133.5824,126046.0
2021-02-01 11:15:00,152.0,152.15,151.98,152.02,201808.0,133.5736,133.7054,133.556,133.5911,201808.0
2021-02-01 11:20:00,152.01,152.21,151.99,152.18,119769.0,133.5824,133.7581,133.5648,133.7317,119769.0
2021-02-01 11:25:00,152.18,152.18,152.02,152.07,57347.0,133.7317,133.7317,133.5911,133.6351,57347.0
2021-02-01 11:30:00,152.06,152.07,152.0,152.06,24695.0,133.6263,133.6351,133.5736,133.6263,24695.0
2021-02-01 11:35:00,152.08,152.09,151.97,152.02,40257.0,133.6439,133.6527,133.5472,133.5911,40257.0
2021-02-01 11:40:00,152.01,152.01,151.93,151.94,32602.0,133.5824,133.5824,133.5121,133.5208,32602.0
2021-02-01 11:45:00,151.94,151.98,151.9,151.97,30589.0,133.5208,133.556,133.4857,133.5472,30589.0
2021-02-01 11:50:00,151.97,152.14,151.97,152.14,121026.0,133.5472,133.6966,133.5472,133.6966,121026.0
2021-02-01 11:55:00,152.12,152.28,152.11,152.19,70640.0,133.679,133.8196,133.6702,133.7405,70640.0
2021-02-01 12:00:00,152.17,152.32,152.14,152.32,115639.0,133.723,133.8548,133.6966,133.8548,115639.0
2021-02-01 12:05:00,152.3,152.32,152.19,152.23,64302.0,133.8372,133.8548,133.7405,133.7757,64302.0
2021-02-01 12:10:00,152.22,152.26,152.22,152.25,26898.0,133.7669,133.802,133.7669,133.7933,26898.0
2021-02-01 12:15:00,152.22,152.22,152.18,152.2,50498.0,133.7669,133.7669,133.7317,133.7493,50498.0
2021-02-01 12:20:00,152.2,152.21,152.16,152.19,62297.0,133.7493,133.7581,133.7142,133.7405,62297.0
2021-02-01 12:25:00,152.19,152.25,152.18,152.19,40182.0,133.7405,133.7933,133.7317,133.7405,40182.0
2021-02-01 12:30:00,152.19,152.23,152.17,152.23,20917.0,133.7405,133.7757,133.723,133.7757,20917.0
2021-02-01 12:35:00,152.22,152.24,152.16,152.17,27731.0,133.7669,133.7845,133.7142,133.723,27731.0
2021-02-01 12:40:00,152.17,152.2,152.09,152.18,29484.0,133.723,133.7493,133.6527,133.7317,29484.0
2021-02-01 12:45:00,152.19,152.25,152.15,152.21,56652.0,133.7405,133.7933,133.7054,133.7581,56652.0
2021-02-01 12:50:00,152.22,152.24,152.2,152.22,48263.0,133.7669,133.7845,133.7493,133.7669,48263.0
2021-02-01 12:55:00,152.21,152.23,152.17,152.18,21856.0,133.7581,133.7757,133.723,133.7317,21856.0
2021-02-01 13:00:00,152.19,152.3,152.18,152.26,92152.0,133.7405,133.8372,133.7317,133.802,92152.0
2021-02-01 13:05:00,152.26,152.36,152.2,152.33,67704.0,133.802,133.8899,133.7493,133.8636,67704.0
2021-02-01 13:10:00,152.34,152.34,152.13,152.15,48452.0,133.8724,133.8724,133.6878,133.7054,48452.0
2021-02-01 13:15:00,152.14,152.18,152.12,152.12,77307.0,133.6966,133.7317,133.679,133.679,77307.0
2021-02-01 13:20:00,152.13,152.14,152.03,152.06,27217.0,133.6878,133.6966,133.5999,133.6263,27217.0
2021-02-01 13:25:00,152.06,152.07,151.98,152.04,22428.0,133.6263,133.6351,133.556,133.6087,22428.0
2021-02-01 13:30:00,152.06,152.09,152.03,152.05,23714.0,133.6263,133.6527,133.5999,133.6175,23714.0
2021-02-01 13:35:00,152.05,152.06,152.03,152.06,90055.0,133.6175,133.6263,133.5999,133.6263,90055.0
2021-02-01 13:40:00,152.06,152.17,152.06,152.13,32548.0,133.6263,133.723,133.6263,133.6878,32548.0
2021-02-01 13:45:00,152.13,152.17,152.1,152.11,33599.0,133.6878,133.723,133.6614,133.6702,33599.0
2021-02-01 13:50:00,152.11,152.17,152.1,152.14,13927.0,133.6702,133.723,133.6614,133.6966,13927.0
2021-02-01 13:55:00,152.15,152.18,152.12,152.13,17326.0,133.7054,133.7317,133.679,133.6878,17326.0
2021-02-01 14:00:00,152.13,152.17,152.09,152.09,28042.0,133.6878,133.723,133.6527,133.6527,28042.0
2021-02-01 14:05:00,152.09,152.13,152.05,152.05,121538.0,133.6527,133.6878,133.6175,133.6175,121538.0
2021-02-01 14:10:00,152.05,152.06,151.96,151.99,76835.0,133.6175,133.6263,133.5384,133.5648,76835.0
2021-02-01 14:15:00,151.99,152.03,151.96,152.0,33384.0,133.5648,133.5999,133.5384,133.5736,33384.0
2021-02-01 14:20:00,152.0,152.05,151.99,152.05,92578.0,133.5736,133.6175,133.5648,133.6175,92578.0
2021-02-01 14:25:00,152.04,152.04,151.93,151.93,146868.0,133.6087,133.6087,133.5121,133.5121,146868.0
2021-02-01 14:30:00,151.93,151.94,151.78,151.79,73750.0,133.5121,133.5208,133.3802,133.389,73750.0
2021-02-01 14:35:00,151.79,151.8,151.63,151.74,158856.0,133.389,133.3978,133.2484,133.3451,158856.0
2021-02-01 14:40:00,151.74,151.82,151.74,151.81,35222.0,133.3451,133.4154,133.3451,133.4066,35222.0
2021-02-01 14:45:00,151.81,151.93,151.79,151.91,32081.0,133.4066,133.5121,133.389,133.4945,32081.0
2021-02-01 14:50:00,151.91,151.92,151.86,151.86,16134.0,133.4945,133.5033,133.4505,133.4505,16134.0
2021-02-01 14:55:00,151.86,151.87,151.78,151.82,52000.0,133.4505,133.4593,133.3802,133.4154,52000.0
2021-02-01 15:00:00,151.82,152.01,151.81,151.95,80041.0,133.4154,133.5824,133.4066,133.5296,80041.0
2021-02-01 15:05:00,151.96,151.98,151.92,151.93,50116.0,133.5384,133.556,133.5033,133.5121,50116.0
2021-02-01 15:10:00,151.93,151.99,151.92,151.94,75421.0,133.5121,133.5648,133.5033,133.5208,75421.0
2021-02-01 15:15:00,151.93,151.94,151.8,151.8,53536.0,133.5121,133.5208,133.3978,133.3978,53536.0
2021-02-01 15:20:00,151.8,151.87,151.78,151.86,83139.0,133.3978,133.4593,133.3802,133.4505,83139.0
2021-02-01 15:25:00,151.87,151.92,151.85,151.87,93072.0,133.4593,133.5033,133.4418,133.4593,93072.0
2021-02-01 15:30:00,151.88,152.09,151.87,152.09,100319.0,133.4681,133.6527,133.4593,133.6527,100319.0
2021-02-01 15:35:00,152.08,152.17,152.03,152.11,332683.0,133.6439,133.723,133.5999,133.6702,332683.0
2021-02-01 15:40:00,152.12,152.15,152.07,152.15,60499.0,133.679,133.7054,133.6351,133.7054,60499.0
2021-02-01 15:45:00,152.15,152.15,152.07,152.08,88267.0,133.7054,133.7054,133.6351,133.6439,88267.0
2021-02-01 15:50:00,152.07,152.13,152.02,152.04,134782.0,133.6351,133.6878,133.5911,133.6087,134782.0
2021-02-01 15:55:00,152.04,152.06,151.94,152.01,390012.0,133.6087,133.6263,133.5208,133.5824,390012.0
2021-02-02 09:30:00,150.74,150.74,150.55,150.55,251652.0,132.4663,132.4663,132.2993,132.2993,251652.0
2021-02-02 09:35:00,150.55,150.77,150.52,150.74,105654.0,132.2993,132.4927,132.273,132.4663,105654.0
2021-02-02 09:40:00,150.73,150.88,150.7,150.84,89323.0,132.4575,132.5893,132.4312,132.5542,89323.0
2021-02-02 09:45:00,150.83,150.98,150.81,150.81,91941.0,132.5454,132.6772,132.5278,132.5278,91941.0
2021-02-02 09:50:00,150.81,150.93,150.79,150.86,138655.0,132.5278,132.6333,132.5103,132.5718,138655.0
2021-02-02 09:55:00,150.86,150.87,150.71,150.75,121216.0,132.5718,132.5806,132.44,132.4751,121216.0
2021-02-02 10:00:00,150.74,150.81,150.66,150.67,103184.0,132.4663,132.5278,132.396,132.4048,103184.0
2021-02-02 10:05:00,150.67,150.78,150.64,150.71,84360.0,132.4048,132.5015,132.3784,132.44,84360.0
2021-02-02 10:10:00,150.71,150.79,150.7,150.77,121246.0,132.44,132.5103,132.4312,132.4927,121246.0
2021-02-02 10:15:00,150.77,150.8,150.68,150.69,99157.0,132.4927,132.519,132.4136,132.4224,99157.0
2021-02-02 10:20:00,150.68,150.73,150.63,150.69,105324.0,132.4136,132.4575,132.3696,132.4224,105324.0
2021-02-02 10:25:00,150.68,150.75,150.66,150.68,81081.0,132.4136,132.4751,132.396,132.4136,81081.0
2021-02-02 10:30:00,150.67,150.76,150.61,150.74,100465.0,132.4048,132.4839,132.3521,132.4663,100465.0
2021-02-02 10:35:00,150.75,150.84,150.69,150.71,106732.0,132.4751,132.5542,132.4224,132.44,106732.0
2021-02-02 10:40:00,150.71,150.77,150.66,150.72,83334.0,132.44,132.4927,132.396,132.4487,83334.0
2021-02-02 10:45:00,150.71,150.82,150.71,150.8,125431.0,132.44,132.5366,132.44,132.519,125431.0
2021-02-02 10:50:00,150.81,150.83,150.75,150.75,177329.0,132.5278,132.5454,132.4751,132.4751,177329.0
2021-02-02 10:55:00,150.75,150.87,150.74,150.76,70845.0,132.4751,132.5806,132.4663,132.4839,70845.0
2021-02-02 11:00:00,150.75,150.77,150.67,150.72,33098.0,132.4751,132.4927,132.4048,132.4487,33098.0
2021-02-02 11:05:00,150.72,150.86,150.71,150.83,31682.0,132.4487,132.5718,132.44,132.5454,31682.0
2021-02-02 11:10:00,150.83,150.89,150.83,150.88,36873.0,132.5454,132.5981,132.5454,132.5893,36873.0
2021-02-02 11:15:00,150.87,150.97,150.86,150.91,71528.0,132.5806,132.6684,132.5718,132.6157,71528.0
2021-02-02 11:20:00,150.91,151.02,150.9,151.0,28221.0,132.6157,132.7124,132.6069,132.6948,28221.0
2021-02-02 11:25:00,151.0,151.02,150.96,151.01,34771.0,132.6948,132.7124,132.6596,132.7036,34771.0
2021-02-02 11:30:00,151.01,151.06,150.99,151.0,152811.0,132.7036,132.7475,132.686,132.6948,152811.0
2021-02-02 11:35:00,151.0,151.0,150.8,150.84,69277.0,132.6948,132.6948,132.519,132.5542,69277.0
2021-02-02 11:40:00,150.85,150.87,150.81,150.84,50318.0,132.563,132.5806,132.5278,132.5542,50318.0
2021-02-02 11:45:00,150.83,150.87,150.81,150.87,21954.0,132.5454,132.5806,132.5278,132.5806,21954.0
2021-02-02 11:50:00,150.87,150.98,150.81,150.97,51659.0,132.5806,132.6772,132.5278,132.6684,51659.0
2021-02-02 11:55:00,150.95,150.95,150.88,150.91,32016.0,132.6509,132.6509,132.5893,132.6157,32016.0
2021-02-02 12:00:00,150.91,151.01,150.9,150.99,45638.0,132.6157,132.7036,132.6069,132.686,45638.0
2021-02-02 12:05:00,150.98,150.99,150.93,150.94,24628.0,132.6772,132.686,132.6333,132.6421,24628.0
2021-02-02 12:10:00,150.94,150.96,150.92,150.95,51954.0,132.6421,132.6596,132.6245,132.6509,51954.0
2021-02-02 12:15:00,150.94,150.99,150.89,150.98,52183.0,132.6421,132.686,132.5981,132.6772,52183.0
2021-02-02 12:20:00,150.99,151.04,150.98,151.02,29130.0,132.686,132.7299,132.6772,132.7124,29130.0
2021-02-02 12:25:00,151.01,151.04,150.92,150.96,36205.0,132.7036,132.7299,132.6245,132.6596,36205.0
2021-02-02 12:30:00,150.97,150.98,150.91,150.97,65107.0,132.6684,132.6772,132.6157,132.6684,65107.0
2021-02-02 12:35:00,150.97,151.0,150.89,150.9,63974.0,132.6684,132.6948,132.5981,132.6069,63974.0
2021-02-02 12:40:00,150.9,150.98,150.89,150.97,52614.0,132.6069,132.6772,132.5981,132.6684,52614.0
2021-02-02 12:45:00,150.97,151.0,150.96,150.99,16046.0,132.6684,132.6948,132.6596,132.686,16046.0
2021-02-02 12:50:00,150.99,151.05,150.97,150.98,60697.0,132.686,132.7387,132.6684,132.6772,60697.0
2021-02-02 12:55:00,150.97,150.99,150.84,150.84,50503.0,132.6684,132.686,132.5542,132.5542,50503.0
2021-02-02 13:00:00,150.84,150.93,150.83,150.9,42042.0,132.5542,132.6333,132.5454,132.6069,42042.0
2021-02-02 13:05:00,150.9,150.92,150.85,150.92,12175.0,132.6069,132.6245,132.563,132.6245,12175.0
2021-02-02 13:10:00,150.92,150.93,150.9,150.92,17629.0,132.6245,132.6333,132.6069,132.6245,17629.0
2021-02-02 13:15:00,150.92,150.98,150.91,150.97,18611.0,132.6245,132.6772,132.6157,132.6684,18611.0
2021-02-02 13:20:00,150.97,150.97,150.94,150.94,8046.0,132.6684,132.6684,132.6421,132.6421,8046.0
2021-02-02 13:25:00,150.95,151.04,150.94,150.95,176881.0,132.6509,132.7299,132.6421,132.6509,176881.0
2021-02-02 13:30:00,150.95,150.96,150.94,150.94,14813.0,132.6509,132.6596,132.6421,132.6421,14813.0
2021-02-02 13:35:00,150.95,151.04,150.95,151.03,30386.0,132.6509,132.7299,132.6509,132.7212,30386.0
2021-02-02 13:40:00,151.02,151.03,150.99,151.02,54822.0,132.7124,132.7212,132.686,132.7124,54822.0
2021-02-02 13:45:00,151.02,151.03,150.98,151.03,31633.0,132.7124,132.7212,132.6772,132.7212,31633.0
2021-02-02 13:50:00,151.03,151.03,150.93,150.93,62852.0,132.7212,132.7212,132.6333,132.6333,62852.0
2021-02-02 13:55:00,150.92,150.96,150.88,150.96,60396.0,132.6245,132.6596,132.5893,132.6596,60396.0
2021-02-02 14:00:00,150.97,150.97,150.87,150.95,66777.0,132.6684,132.6684,132.5806,132.6509,66777.0
2021-02-02 14:05:00,150.96,150.96,150.83,150.84,459598.0,132.6596,132.6596,132.5454,132.5542,459598.0
2021-02-02 14:10:00,150.84,150.93,150.84,150.87,111082.0,132.5542,132.6333,132.5542,132.5806,111082.0
2021-02-02 14:15:00,150.87,150.88,150.81,150.82,56831.0,132.5806,132.5893,132.5278,132.5366,56831.0
2021-02-02 14:20:00,150.82,150.88,150.82,150.88,40191.0,132.5366,132.5893,132.5366,132.5893,40191.0
2021-02-02 14:25:00,150.87,150.88,150.83,150.84,21249.0,132.5806,132.5893,132.5454,132.5542,21249.0
2021-02-02 14:30:00,150.84,150.85,150.81,150.83,20620.0,132.5542,132.563,132.5278,132.5454,20620.0
2021-02-02 14:35:00,150.83,150.85,150.81,150.81,45384.0,132.5454,132.563,132.5278,132.5278,45384.0
2021-02-02 14:40:00,150.81,150.86,150.76,150.76,34635.0,132.5278,132.5718,132.4839,132.4839,34635.0
2021-02-02 14:45:00,150.77,150.89,150.76,150.89,36664.0,132.4927,132.5981,132.4839,132.5981,36664.0
2021-02-02 14:50:00,150.89,151.0,150.89,150.99,63324.0,132.5981,132.6948,132.5981,132.686,63324.0
2021-02-02 14:55:00,151.0,151.09,150.85,150.88,119151.0,132.6948,132.7739,132.563,132.5893,119151.0
2021-02-02 15:00:00,150.88,150.99,150.87,150.94,41752.0,132.5893,132.686,132.5806,132.6421,41752.0
2021-02-02 15:05:00,150.94,151.02,150.94,150.99,43504.0,132.6421,132.7124,132.6421,132.686,43504.0
2021-02-02 15:10:00,150.98,151.04,150.98,151.03,36204.0,132.6772,132.7299,132.6772,132.7212,36204.0
2021-02-02 15:15:00,151.03,151.05,151.02,151.02,40550.0,132.7212,132.7387,132.7124,132.7124,40550.0
2021-02-02 15:20:00,151.02,151.06,151.0,151.02,32159.0,132.7124,132.7475,132.6948,132.7124,32159.0
2021-02-02 15:25:00,151.02,151.04,150.98,151.01,20430.0,132.7124,132.7299,132.6772,132.7036,20430.0
2021-02-02 15:30:00,151.02,151.02,150.94,150.96,28093.0,132.7124,132.7124,132.6421,132.6596,28093.0
2021-02-02 15:35:00,150.97,150.98,150.92,150.94,63307.0,132.6684,132.6772,132.6245,132.6421,63307.0
2021-02-02 15:40:00,150.94,150.94,150.91,150.94,69463.0,132.6421,132.6421,132.6157,132.6421,69463.0
2021-02-02 15:45:00,150.94,150.97,150.92,150.95,150020.0,132.6421,132.6684,132.6245,132.6509,150020.0
2021-02-02 15:50:00,150.95,150.97,150.89,150.96,247619.0,132.6509,132.6684,132.5981,132.6596,247619.0
2021-02-02 15:55:00,150.96,151.07,150.91,151.06,865251.0,132.6596,132.7563,132.6157,132.7475,865251.0
2021-02-03 09:30:00,150.41,150.59,150.41,150.43,122435.0,132.1763,132.3345,132.1763,132.1939,122435.0
2021-02-03 09:35:00,150.43,150.5,150.36,150.45,138068.0,132.1939,132.2554,132.1324,132.2115,138068.0
2021-02-03 09:40:00,150.45,150.48,150.4,150.43,96586.0,132.2115,132.2378,132.1675,132.1939,96586.0
2021-02-03 09:45:00,150.44,150.44,150.15,150.15,170618.0,132.2027,132.2027,131.9478,131.9478,170618.0
2021-02-03 09:50:00,150.14,150.29,150.14,150.29,150999.0,131.939,132.0709,131.939,132.0709,150999.0
2021-02-03 09:55:00,150.27,150.27,150.17,150.23,81016.0,132.0533,132.0533,131.9654,132.0181,81016.0
2021-02-03 10:00:00,150.21,150.21,150.08,150.13,152099.0,132.0006,132.0006,131.8863,131.9303,152099.0
2021-02-03 10:05:00,150.13,150.19,150.01,150.18,253870.0,131.9303,131.983,131.8248,131.9742,253870.0
2021-02-03 10:10:00,150.19,150.19,150.09,150.16,142385.0,131.983,131.983,131.8951,131.9566,142385.0
2021-02-03 10:15:00,150.16,150.29,150.09,150.29,120156.0,131.9566,132.0709,131.8951,132.0709,120156.0
2021-02-03 10:20:00,150.29,150.48,150.29,150.43,112692.0,132.0709,132.2378,132.0709,132.1939,112692.0
2021-02-03 10:25:00,150.43,150.54,150.42,150.45,49866.0,132.1939,132.2906,132.1851,132.2115,49866.0
2021-02-03 10:30:00,150.45,150.5,150.38,150.4,68657.0,132.2115,132.2554,132.15,132.1675,68657.0
2021-02-03 10:35:00,150.4,150.5,150.38,150.48,93682.0,132.1675,132.2554,132.15,132.2378,93682.0
2021-02-03 10:40:00,150.49,150.49,150.25,150.27,113085.0,132.2466,132.2466,132.0357,132.0533,113085.0
2021-02-03 10:45:00,150.28,150.28,150.19,150.21,40859.0,132.0621,132.0621,131.983,132.0006,40859.0
2021-02-03 10:50:00,150.2,150.24,149.97,150.04,160904.0,131.9918,132.0269,131.7897,131.8512,160904.0
2021-02-03 10:55:00,150.03,150.12,149.96,150.09,223530.0,131.8424,131.9215,131.7809,131.8951,223530.0
2021-02-03 11:00:00,150.09,150.23,150.06,150.23,108645.0,131.8951,132.0181,131.8687,132.0181,108645.0
2021-02-03 11:05:00,150.23,150.29,150.2,150.22,119276.0,132.0181,132.0709,131.9918,132.0094,119276.0
2021-02-03 11:10:00,150.22,150.37,150.21,150.29,64248.0,132.0094,132.1412,132.0006,132.0709,64248.0
2021-02-03 11:15:00,150.28,150.32,150.2,150.22,71003.0,132.0621,132.0972,131.9918,132.0094,71003.0
2021-02-03 11:20:00,150.23,150.24,150.18,150.22,68737.0,132.0181,132.0269,131.9742,132.0094,68737.0
2021-02-03 11:25:00,150.22,150.3,150.21,150.28,98488.0,132.0094,132.0797,132.0006,132.0621,98488.0
2021-02-03 11:30:00,150.28,150.37,150.28,150.35,83355.0,132.0621,132.1412,132.0621,132.1236,83355.0
2021-02-03 11:35:00,150.34,150.35,150.2,150.2,57148.0,132.1148,132.1236,131.9918,131.9918,57148.0
2021-02-03 11:40:00,150.21,150.24,150.18,150.19,18817.0,132.0006,132.0269,131.9742,131.983,18817.0
2021-02-03 11:45:00,150.18,150.19,150.14,150.17,49955.0,131.9742,131.983,131.939,131.9654,49955.0
2021-02-03 11:50:00,150.15,150.16,150.0,150.02,91341.0,131.9478,131.9566,131.816,131.8336,91341.0
2021-02-03 11:55:00,150.01,150.02,149.91,149.94,169615.0,131.8248,131.8336,131.7369,131.7633,169615.0
2021-02-03 12:00:00,149.95,150.11,149.95,150.11,60130.0,131.7721,131.9127,131.7721,131.9127,60130.0
2021-02-03 12:05:00,150.11,150.11,150.02,150.02,75116.0,131.9127,131.9127,131.8336,131.8336,75116.0
2021-02-03 12:10:00,150.02,150.09,149.99,150.07,133205.0,131.8336,131.8951,131.8072,131.8775,133205.0
2021-02-03 12:15:00,150.06,150.12,149.98,149.98,64734.0,131.8687,131.9215,131.7984,131.7984,64734.0
2021-02-03 12:20:00,149.99,150.03,149.98,150.03,59746.0,131.8072,131.8424,131.7984,131.8424,59746.0
2021-02-03 12:25:00,150.05,150.07,150.02,150.04,37707.0,131.86,131.8775,131.8336,131.8512,37707.0
2021-02-03 12:30:00,150.04,150.06,150.02,150.06,18989.0,131.8512,131.8687,131.8336,131.8687,18989.0
2021-02-03 12:35:00,150.06,150.07,149.94,149.96,75756.0,131.8687,131.8775,131.7633,131.7809,75756.0
2021-02-03 12:40:00,149.97,149.98,149.91,149.92,39041.0,131.7897,131.7984,131.7369,131.7457,39041.0
2021-02-03 12:45:00,149.92,149.92,149.85,149.89,56803.0,131.7457,131.7457,131.6842,131.7194,56803.0
2021-02-03 12:50:00,149.89,149.91,149.85,149.88,43742.0,131.7194,131.7369,131.6842,131.7106,43742.0
2021-02-03 12:55:00,149.89,149.97,149.88,149.97,80448.0,131.7194,131.7897,131.7106,131.7897,80448.0
2021-02-03 13:00:00,149.97,149.99,149.95,149.95,17518.0,131.7897,131.8072,131.7721,131.7721,17518.0
2021-02-03 13:05:00,149.95,150.04,149.94,150.03,43476.0,131.7721,131.8512,131.7633,131.8424,43476.0
2021-02-03 13:10:00,150.03,150.08,150.02,150.05,39842.0,131.8424,131.8863,131.8336,131.86,39842.0
2021-02-03 13:15:00,150.05,150.1,150.0,150.09,41338.0,131.86,131.9039,131.816,131.8951,41338.0
2021-02-03 13:20:00,150.1,150.13,150.09,150.13,70392.0,131.9039,131.9303,131.8951,131.9303,70392.0
2021-02-03 13:25:00,150.13,150.13,150.0,150.01,51145.0,131.9303,131.9303,131.816,131.8248,51145.0
2021-02-03 13:30:00,150.0,150.04,150.0,150.02,27117.0,131.816,131.8512,131.816,131.8336,27117.0
2021-02-03 13:35:00,150.02,150.1,150.02,150.06,48998.0,131.8336,131.9039,131.8336,131.8687,48998.0
2021-02-03 13:40:00,150.06,150.08,150.04,150.08,49176.0,131.8687,131.8863,131.8512,131.8863,49176.0
2021-02-03 13:45:00,150.07,150.1,150.03,150.05,36539.0,131.8775,131.9039,131.8424,131.86,36539.0
2021-02-03 13:50:00,150.05,150.05,149.98,149.98,31555.0,131.86,131.86,131.7984,131.7984,31555.0
2021-02-03 13:55:00,149.98,150.06,149.98,150.05,32090.0,131.7984,131.8687,131.7984,131.86,32090.0
2021-02-03 14:00:00,150.04,150.08,150.01,150.05,86575.0,131.8512,131.8863,131.8248,131.86,86575.0
2021-02-03 14:05:00,150.05,150.05,150.0,150.03,17313.0,131.86,131.86,131.816,131.8424,17313.0
2021-02-03 14:10:00,150.03,150.03,149.95,149.96,92428.0,131.8424,131.8424,131.7721,131.7809,92428.0
2021-02-03 14:15:00,149.96,149.99,149.92,149.96,60733.0,131.7809,131.8072,131.7457,131.7809,60733.0
2021-02-03 14:20:00,149.96,149.99,149.89,149.9,77015.0,131.7809,131.8072,131.7194,131.7281,77015.0
2021-02-03 14:25:00,149.9,149.92,149.83,149.91,99508.0,131.7281,131.7457,131.6666,131.7369,99508.0
2021-02-03 14:30:00,149.91,149.95,149.87,149.94,100694.0,131.7369,131.7721,131.7018,131.7633,100694.0
2021-02-03 14:35:00,149.94,149.95,149.93,149.94,32683.0,131.7633,131.7721,131.7545,131.7633,32683.0
2021-02-03 14:40:00,149.94,150.01,149.87,149.9,100126.0,131.7633,131.8248,131.7018,131.7281,100126.0
2021-02-03 14:45:00,149.9,149.91,149.85,149.89,96538.0,131.7281,131.7369,131.6842,131.7194,96538.0
2021-02-03 14:50:00,149.88,149.97,149.88,149.94,74069.0,131.7106,131.7897,131.7106,131.7633,74069.0
2021-02-03 14:55:00,149.93,149.96,149.89,149.92,285720.0,131.7545,131.7809,131.7194,131.7457,285720.0
2021-02-03 15:00:00,149.92,149.92,149.82,149.89,161639.0,131.7457,131.7457,131.6578,131.7194,161639.0
2021-02-03 15:05:00,149.89,149.9,149.82,149.82,100201.0,131.7194,131.7281,131.6578,131.6578,100201.0
2021-02-03 15:10:00,149.83,149.85,149.78,149.78,55872.0,131.6666,131.6842,131.6227,131.6227,55872.0
2021-02-03 15:15:00,149.78,149.8,149.77,149.78,121463.0,131.6227,131.6403,131.6139,131.6227,121463.0
2021-02-03 15:20:00,149.78,149.79,149.68,149.71,139237.0,131.6227,131.6315,131.5348,131.5612,139237.0
2021-02-03 15:25:00,149.71,149.77,149.66,149.75,117983.0,131.5612,131.6139,131.5172,131.5963,117983.0
2021-02-03 15:30:00,149.75,149.77,149.71,149.76,91556.0,131.5963,131.6139,131.5612,131.6051,91556.0
2021-02-03 15:35:00,149.75,149.81,149.75,149.79,50249.0,131.5963,131.6491,131.5963,131.6315,50249.0
2021-02-03 15:40:00,149.78,149.81,149.69,149.71,112302.0,131.6227,131.6491,131.5436,131.5612,112302.0
2021-02-03 15:45:00,149.72,149.74,149.69,149.72,213004.0,131.57,131.5875,131.5436,131.57,213004.0
2021-02-03 15:50:00,149.72,149.79,149.58,149.79,439362.0,131.57,131.6315,131.4469,131.6315,439362.0
2021-02-03 15:55:00,149.78,149.81,149.64,149.68,594581.0,131.6227,131.6491,131.4997,131.5348,594581.0
2021-02-04 09:30:00,149.21,149.25,149.16,149.22,93196.0,131.1218,131.1569,131.0779,131.1306,93196.0
2021-02-04 09:35:00,149.22,149.25,148.93,148.95,151676.0,131.1306,131.1569,130.8757,130.8933,151676.0
2021-02-04 09:40:00,148.94,148.97,148.8,148.96,207648.0,130.8845,130.9109,130.7615,130.9021,207648.0
2021-02-04 09:45:00,148.96,149.02,148.88,148.99,142177.0,130.9021,130.9548,130.8318,130.9285,142177.0
2021-02-04 09:50:00,148.99,149.07,148.97,148.99,59356.0,130.9285,130.9988,130.9109,130.9285,59356.0
2021-02-04 09:55:00,148.98,149.03,148.94,148.94,69856.0,130.9197,130.9636,130.8845,130.8845,69856.0
2021-02-04 10:00:00,148.93,148.99,148.85,148.96,197924.0,130.8757,130.9285,130.8054,130.9021,197924.0
2021-02-04 10:05:00,148.95,149.11,148.94,149.08,59469.0,130.8933,131.0339,130.8845,131.0075,59469.0
2021-02-04 10:10:00,149.08,149.12,149.01,149.09,160163.0,131.0075,131.0427,130.946,131.0163,160163.0
2021-02-04 10:15:00,149.1,149.18,149.09,149.12,92616.0,131.0251,131.0954,131.0163,131.0427,92616.0
2021-02-04 10:20:00,149.12,149.16,149.01,149.02,46315.0,131.0427,131.0779,130.946,130.9548,46315.0
2021-02-04 10:25:00,149.03,149.19,149.03,149.18,101931.0,130.9636,131.1042,130.9636,131.0954,101931.0
2021-02-04 10:30:00,149.17,149.4,149.14,149.39,192994.0,131.0866,131.2888,131.0603,131.28,192994.0
2021-02-04 10:35:00,149.42,149.49,149.25,149.27,113995.0,131.3063,131.3678,131.1569,131.1745,113995.0
2021-02-04 10:40:00,149.25,149.29,149.18,149.18,47134.0,131.1569,131.1921,131.0954,131.0954,47134.0
2021-02-04 10:45:00,149.17,149.26,149.16,149.19,41224.0,131.0866,131.1657,131.0779,131.1042,41224.0
2021-02-04 10:50:00,149.2,149.25,149.16,149.21,36649.0,131.113,131.1569,131.0779,131.1218,36649.0
2021-02-04 10:55:00,149.22,149.27,149.16,149.27,25405.0,131.1306,131.1745,131.0779,131.1745,25405.0
2021-02-04 11:00:00,149.26,149.27,149.12,149.15,230780.0,131.1657,131.1745,131.0427,131.0691,230780.0
2021-02-04 11:05:00,149.14,149.25,149.13,149.24,46876.0,131.0603,131.1569,131.0515,131.1482,46876.0
2021-02-04 11:10:00,149.24,149.32,149.22,149.31,53481.0,131.1482,131.2185,131.1306,131.2097,53481.0
2021-02-04 11:15:00,149.3,149.32,149.23,149.28,23540.0,131.2009,131.2185,131.1394,131.1833,23540.0
2021-02-04 11:20:00,149.27,149.28,149.17,149.18,44238.0,131.1745,131.1833,131.0866,131.0954,44238.0
2021-02-04 11:25:00,149.18,149.2,149.15,149.16,92008.0,131.0954,131.113,131.0691,131.0779,92008.0
2021-02-04 11:30:00,149.18,149.35,149.15,149.3,497993.0,131.0954,131.2448,131.0691,131.2009,497993.0
2021-02-04 11:35:00,149.31,149.37,149.27,149.35,112487.0,131.2097,131.2624,131.1745,131.2448,112487.0
2021-02-04 11:40:00,149.35,149.41,149.35,149.4,51389.0,131.2448,131.2975,131.2448,131.2888,51389.0
2021-02-04 11:45:00,149.4,149.48,149.39,149.42,69284.0,131.2888,131.3591,131.28,131.3063,69284.0
2021-02-04 11:50:00,149.43,149.47,149.41,149.45,67263.0,131.3151,131.3503,131.2975,131.3327,67263.0
2021-02-04 11:55:00,149.44,149.45,149.3,149.34,69711.0,131.3239,131.3327,131.2009,131.236,69711.0
2021-02-04 12:00:00,149.35,149.4,149.32,149.32,62228.0,131.2448,131.2888,131.2185,131.2185,62228.0
2021-02-04 12:05:00,149.32,149.37,149.29,149.3,158811.0,131.2185,131.2624,131.1921,131.2009,158811.0
2021-02-04 12:10:00,149.3,149.31,149.23,149.3,56387.0,131.2009,131.2097,131.1394,131.2009,56387.0
2021-02-04 12:15:00,149.3,149.32,149.26,149.29,51346.0,131.2009,131.2185,131.1657,131.1921,51346.0
2021-02-04 12:20:00,149.29,149.31,149.23,149.24,64694.0,131.1921,131.2097,131.1394,131.1482,64694.0
2021-02-04 12:25:00,149.25,149.26,149.22,149.25,56565.0,131.1569,131.1657,131.1306,131.1569,56565.0
2021-02-04 12:30:00,149.25,149.32,149.24,149.3,49307.0,131.1569,131.2185,131.1482,131.2009,49307.0
2021-02-04 12:35:00,149.3,149.33,149.26,149.27,44428.0,131.2009,131.2272,131.1657,131.1745,44428.0
2021-02-04 12:40:00,149.28,149.31,149.25,149.28,49329.0,131.1833,131.2097,131.1569,131.1833,49329.0
2021-02-04 12:45:00,149.29,149.31,149.27,149.28,53013.0,131.1921,131.2097,131.1745,131.1833,53013.0
2021-02-04 12:50:00,149.28,149.31,149.25,149.27,49118.0,131.1833,131.2097,131.1569,131.1745,49118.0
2021-02-04 12:55:00,149.28,149.29,149.26,149.29,39080.0,131.1833,131.1921,131.1657,131.1921,39080.0
2021-02-04 13:00:00,149.29,149.33,149.27,149.27,34771.0,131.1921,131.2272,131.1745,131.1745,34771.0
2021-02-04 13:05:00,149.28,149.31,149.23,149.31,73031.0,131.1833,131.2097,131.1394,131.2097,73031.0
2021-02-04 13:10:00,149.31,149.33,149.29,149.31,41328.0,131.2097,131.2272,131.1921,131.2097,41328.0
2021-02-04 13:15:00,149.31,149.32,149.25,149.28,49292.0,131.2097,131.2185,131.1569,131.1833,49292.0
2021-02-04 13:20:00,149.27,149.3,149.24,149.28,55071.0,131.1745,131.2009,131.1482,131.1833,55071.0
2021-02-04 13:25:00,149.27,149.3,149.25,149.3,45578.0,131.1745,131.2009,131.1569,131.2009,45578.0
2021-02-04 13:30:00,149.29,149.33,149.26,149.32,65214.0,131.1921,131.2272,131.1657,131.2185,65214.0
2021-02-04 13:35:00,149.33,149.34,149.31,149.31,42017.0,131.2272,131.236,131.2097,131.2097,42017.0
2021-02-04 13:40:00,149.31,149.36,149.3,149.34,28705.0,131.2097,131.2536,131.2009,131.236,28705.0
2021-02-04 13:45:00,149.35,149.37,149.32,149.35,51781.0,131.2448,131.2624,131.2185,131.2448,51781.0
2021-02-04 13:50:00,149.34,149.37,149.34,149.34,38983.0,131.236,131.2624,131.236,131.236,38983.0
2021-02-04 13:55:00,149.34,149.4,149.32,149.39,25633.0,131.236,131.2888,131.2185,131.28,25633.0
2021-02-04 14:00:00,149.39,149.4,149.3,149.31,31891.0,131.28,131.2888,131.2009,131.2097,31891.0
2021-02-04 14:05:00,149.31,149.34,149.23,149.24,103108.0,131.2097,131.236,131.1394,131.1482,103108.0
2021-02-04 14:10:00,149.23,149.26,149.23,149.25,55213.0,131.1394,131.1657,131.1394,131.1569,55213.0
2021-02-04 14:15:00,149.25,149.27,149.21,149.25,64161.0,131.1569,131.1745,131.1218,131.1569,64161.0
2021-02-04 14:20:00,149.26,149.26,149.23,149.25,42029.0,131.1657,131.1657,131.1394,131.1569,42029.0
2021-02-04 14:25:00,149.25,149.32,149.22,149.3,98925.0,131.1569,131.2185,131.1306,131.2009,98925.0
2021-02-04 14:30:00,149.3,149.32,149.28,149.3,23751.0,131.2009,131.2185,131.1833,131.2009,23751.0
2021-02-04 14:35:00,149.29,149.37,149.29,149.31,75751.0,131.1921,131.2624,131.1921,131.2097,75751.0
2021-02-04 14:40:00,149.31,149.33,149.29,149.3,102349.0,131.2097,131.2272,131.1921,131.2009,102349.0
2021-02-04 14:45:00,149.3,149.34,149.29,149.3,40821.0,131.2009,131.236,131.1921,131.2009,40821.0
2021-02-04 14:50:00,149.3,149.39,149.3,149.35,60028.0,131.2009,131.28,131.2009,131.2448,60028.0
2021-02-04 14:55:00,149.35,149.36,149.29,149.32,91569.0,131.2448,131.2536,131.1921,131.2185,91569.0
2021-02-04 15:00:00,149.35,149.37,149.3,149.31,121262.0,131.2448,131.2624,131.2009,131.2097,121262.0
2021-02-04 15:05:00,149.3,149.37,149.29,149.36,69142.0,131.2009,131.2624,131.1921,131.2536,69142.0
2021-02-04 15:10:00,149.36,149.41,149.35,149.38,67476.0,131.2536,131.2975,131.2448,131.2712,67476.0
2021-02-04 15:15:00,149.39,149.46,149.38,149.42,33750.0,131.28,131.3415,131.2712,131.3063,33750.0
2021-02-04 15:20:00,149.42,149.42,149.37,149.39,13394.0,131.3063,131.3063,131.2624,131.28,13394.0
2021-02-04 15:25:00,149.39,149.4,149.35,149.37,41718.0,131.28,131.2888,131.2448,131.2624,41718.0
2021-02-04 15:30:00,149.37,149.38,149.31,149.32,43472.0,131.2624,131.2712,131.2097,131.2185,43472.0
2021-02-04 15:35:00,149.32,149.36,149.3,149.33,29191.0,131.2185,131.2536,131.2009,131.2272,29191.0
2021-02-04 15:40:00,149.34,149.35,149.29,149.31,104162.0,131.236,131.2448,131.1921,131.2097,104162.0
2021-02-04 15:45:00,149.3,149.33,149.28,149.31,39792.0,131.2009,131.2272,131.1833,131.2097,39792.0
2021-02-04 15:50:00,149.32,149.33,149.29,149.29,133816.0,131.2185,131.2272,131.1921,131.1921,133816.0
2021-02-04 15:55:00,149.29,149.35,149.27,149.27,209760.0,131.1921,131.2448,131.1745,131.1745,209760.0
2021-02-05 09:30:00,149.1,149.2,148.93,149.06,230214.0,131.0251,131.113,130.8757,130.99,230214.0
2021-02-05 09:35:00,149.07,149.3,149.04,149.24,162421.0,130.9988,131.2009,130.9724,131.1482,162421.0
2021-02-05 09:40:00,149.24,149.24,149.03,149.14,93803.0,131.1482,131.1482,130.9636,131.0603,93803.0
2021-02-05 09:45:00,149.15,149.44,149.14,149.42,123005.0,131.0691,131.3239,131.0603,131.3063,123005.0
2021-02-05 09:50:00,149.42,149.57,149.34,149.43,97336.0,131.3063,131.4381,131.236,131.3151,97336.0
2021-02-05 09:55:00,149.43,149.55,149.34,149.39,88771.0,131.3151,131.4206,131.236,131.28,88771.0
2021-02-05 10:00:00,149.4,149.42,149.31,149.37,60360.0,131.2888,131.3063,131.2097,131.2624,60360.0
2021-02-05 10:05:00,149.37,149.41,149.16,149.2,180644.0,131.2624,131.2975,131.0779,131.113,180644.0
2021-02-05 10:10:00,149.19,149.31,149.17,149.27,118734.0,131.1042,131.2097,131.0866,131.1745,118734.0
2021-02-05 10:15:00,149.27,149.45,149.27,149.44,160478.0,131.1745,131.3327,131.1745,131.3239,160478.0
2021-02-05 10:20:00,149.44,149.51,149.24,149.26,142470.0,131.3239,131.3854,131.1482,131.1657,142470.0
2021-02-05 10:25:00,149.27,149.27,149.09,149.22,287687.0,131.1745,131.1745,131.0163,131.1306,287687.0
2021-02-05 10:30:00,149.21,149.3,149.13,149.18,111283.0,131.1218,131.2009,131.0515,131.0954,111283.0
2021-02-05 10:35:00,149.18,149.21,149.05,149.07,125220.0,131.0954,131.1218,130.9812,130.9988,125220.0
2021-02-05 10:40:00,149.08,149.12,148.94,148.96,68434.0,131.0075,131.0427,130.8845,130.9021,68434.0
2021-02-05 10:45:00,148.94,149.04,148.94,149.0,49112.0,130.8845,130.9724,130.8845,130.9372,49112.0
2021-02-05 10:50:00,149.0,149.0,148.79,148.82,141917.0,130.9372,130.9372,130.7527,130.7791,141917.0
2021-02-05 10:55:00,148.81,149.03,148.78,149.01,68578.0,130.7703,130.9636,130.7439,130.946,68578.0
2021-02-05 11:00:00,149.0,149.04,148.92,148.97,119645.0,130.9372,130.9724,130.8669,130.9109,119645.0
2021-02-05 11:05:00,148.99,149.08,148.95,149.07,56981.0,130.9285,131.0075,130.8933,130.9988,56981.0
2021-02-05 11:10:00,149.06,149.07,148.96,148.97,51315.0,130.99,130.9988,130.9021,130.9109,51315.0
2021-02-05 11:15:00,148.97,149.02,148.92,148.93,59124.0,130.9109,130.9548,130.8669,130.8757,59124.0
2021-02-05 11:20:00,148.93,148.98,148.82,148.84,42809.0,130.8757,130.9197,130.7791,130.7966,42809.0
2021-02-05 11:25:00,148.84,148.89,148.75,148.87,43908.0,130.7966,130.8406,130.7176,130.823,43908.0
2021-02-05 11:30:00,148.88,148.97,148.82,148.91,84797.0,130.8318,130.9109,130.7791,130.8582,84797.0
2021-02-05 11:35:00,148.92,149.0,148.88,148.97,55270.0,130.8669,130.9372,130.8318,130.9109,55270.0
2021-02-05 11:40:00,148.97,148.99,148.85,148.89,38841.0,130.9109,130.9285,130.8054,130.8406,38841.0
2021-02-05 11:45:00,148.89,148.95,148.88,148.92,43140.0,130.8406,130.8933,130.8318,130.8669,43140.0
2021-02-05 11:50:00,148.91,149.25,148.91,149.24,75071.0,130.8582,131.1569,130.8582,131.1482,75071.0
2021-02-05 11:55:00,149.25,149.26,149.16,149.19,74834.0,131.1569,131.1657,131.0779,131.1042,74834.0
2021-02-05 12:00:00,149.18,149.23,149.05,149.05,41201.0,131.0954,131.1394,130.9812,130.9812,41201.0
2021-02-05 12:05:00,149.05,149.12,148.97,149.08,82095.0,130.9812,131.0427,130.9109,131.0075,82095.0
2021-02-05 12:10:00,149.09,149.09,148.97,148.98,46003.0,131.0163,131.0163,130.9109,130.9197,46003.0
2021-02-05 12:15:00,148.99,149.06,148.94,148.96,57576.0,130.9285,130.99,130.8845,130.9021,57576.0
2021-02-05 12:20:00,148.96,148.99,148.88,148.88,227689.0,130.9021,130.9285,130.8318,130.8318,227689.0
2021-02-05 12:25:00,148.9,148.93,148.83,148.87,43333.0,130.8494,130.8757,130.7879,130.823,43333.0
2021-02-05 12:30:00,148.87,148.89,148.75,148.76,37243.0,130.823,130.8406,130.7176,130.7263,37243.0
2021-02-05 12:35:00,148.76,148.81,148.72,148.75,61036.0,130.7263,130.7703,130.6912,130.7176,61036.0
2021-02-05 12:40:00,148.74,148.79,148.67,148.68,76485.0,130.7088,130.7527,130.6473,130.656,76485.0
2021-02-05 12:45:00,148.68,148.74,148.64,148.65,67805.0,130.656,130.7088,130.6209,130.6297,67805.0
2021-02-05 12:50:00,148.65,148.71,148.59,148.63,111594.0,130.6297,130.6824,130.577,130.6121,111594.0
2021-02-05 12:55:00,148.64,148.71,148.63,148.66,110188.0,130.6209,130.6824,130.6121,130.6385,110188.0
2021-02-05 13:00:00,148.66,148.67,148.61,148.61,68931.0,130.6385,130.6473,130.5945,130.5945,68931.0
2021-02-05 13:05:00,148.61,148.69,148.6,148.63,42423.0,130.5945,130.6648,130.5857,130.6121,42423.0
2021-02-05 13:10:00,148.63,148.65,148.58,148.61,40489.0,130.6121,130.6297,130.5682,130.5945,40489.0
2021-02-05 13:15:00,148.61,148.72,148.61,148.66,46802.0,130.5945,130.6912,130.5945,130.6385,46802.0
2021-02-05 13:20:00,148.65,148.68,148.61,148.62,56383.0,130.6297,130.656,130.5945,130.6033,56383.0
2021-02-05 13:25:00,148.61,148.61,148.55,148.58,359888.0,130.5945,130.5945,130.5418,130.5682,359888.0
2021-02-05 13:30:00,148.59,148.65,148.58,148.61,160643.0,130.577,130.6297,130.5682,130.5945,160643.0
2021-02-05 13:35:00,148.6,148.63,148.57,148.61,29579.0,130.5857,130.6121,130.5594,130.5945,29579.0
2021-02-05 13:40:00,148.62,148.66,148.59,148.66,105210.0,130.6033,130.6385,130.577,130.6385,105210.0
2021-02-05 13:45:00,148.65,148.67,148.62,148.65,44258.0,130.6297,130.6473,130.6033,130.6297,44258.0
2021-02-05 13:50:00,148.66,148.66,148.61,148.66,75533.0,130.6385,130.6385,130.5945,130.6385,75533.0
2021-02-05 13:55:00,148.66,148.7,148.65,148.66,136455.0,130.6385,130.6736,130.6297,130.6385,136455.0
2021-02-05 14:00:00,148.65,148.71,148.61,148.69,57966.0,130.6297,130.6824,130.5945,130.6648,57966.0
2021-02-05 14:05:00,148.69,148.71,148.66,148.68,35102.0,130.6648,130.6824,130.6385,130.656,35102.0
2021-02-05 14:10:00,148.68,148.71,148.65,148.65,62554.0,130.656,130.6824,130.6297,130.6297,62554.0
2021-02-05 14:15:00,148.65,148.67,148.63,148.65,26893.0,130.6297,130.6473,130.6121,130.6297,26893.0
2021-02-05 14:20:00,148.65,148.66,148.57,148.58,39834.0,130.6297,130.6385,130.5594,130.5682,39834.0
2021-02-05 14:25:00,148.58,148.59,148.54,148.55,55769.0,130.5682,130.577,130.533,130.5418,55769.0
2021-02-05 14:30:00,148.54,148.56,148.45,148.45,104312.0,130.533,130.5506,130.4539,130.4539,104312.0
2021-02-05 14:35:00,148.45,148.45,148.37,148.41,64687.0,130.4539,130.4539,130.3836,130.4188,64687.0
2021-02-05 14:40:00,148.41,148.47,148.41,148.44,61425.0,130.4188,130.4715,130.4188,130.4451,61425.0
2021-02-05 14:45:00,148.45,148.48,148.4,148.44,45021.0,130.4539,130.4803,130.41,130.4451,45021.0
2021-02-05 14:50:00,148.45,148.54,148.37,148.38,60294.0,130.4539,130.533,130.3836,130.3924,60294.0
2021-02-05 14:55:00,148.38,148.41,148.23,148.27,162676.0,130.3924,130.4188,130.2606,130.2957,162676.0
2021-02-05 15:00:00,148.27,148.29,148.21,148.24,95568.0,130.2957,130.3133,130.243,130.2694,95568.0
2021-02-05 15:05:00,148.24,148.29,148.23,148.28,88688.0,130.2694,130.3133,130.2606,130.3045,88688.0
2021-02-05 15:10:00,148.29,148.32,148.25,148.28,81433.0,130.3133,130.3397,130.2782,130.3045,81433.0
2021-02-05 15:15:00,148.28,148.28,148.22,148.24,53737.0,130.3045,130.3045,130.2518,130.2694,53737.0
2021-02-05 15:20:00,148.24,148.27,148.21,148.22,73876.0,130.2694,130.2957,130.243,130.2518,73876.0
2021-02-05 15:25:00,148.22,148.27,148.19,148.22,70072.0,130.2518,130.2957,130.2254,130.2518,70072.0
2021-02-05 15:30:00,148.22,148.22,148.15,148.17,165659.0,130.2518,130.2518,130.1903,130.2079,165659.0
2021-02-05 15:35:00,148.16,148.16,148.11,148.12,113222.0,130.1991,130.1991,130.1551,130.1639,113222.0
2021-02-05 15:40:00,148.12,148.16,148.08,148.14,165102.0,130.1639,130.1991,130.1288,130.1815,165102.0
2021-02-05 15:45:00,148.14,148.14,148.09,148.12,108331.0,130.1815,130.1815,130.1376,130.1639,108331.0
2021-02-05 15:50:00,148.12,148.14,148.04,148.11,245438.0,130.1639,130.1815,130.0936,130.1551,245438.0
2021-02-05 15:55:00,148.11,148.18,148.02,148.04,397338.0,130.1551,130.2167,130.0761,130.0936,397338.0
2021-02-08 09:30:00,148.3,148.32,148.14,148.15,205434.0,130.3221,130.3397,130.1815,130.1903,205434.0
2021-02-08 09:35:00,148.15,148.16,148.07,148.14,172777.0,130.1903,130.1991,130.12,130.1815,172777.0
2021-02-08 09:40:00,148.13,148.15,148.06,148.06,94511.0,130.1727,130.1903,130.1112,130.1112,94511.0
2021-02-08 09:45:00,148.08,148.11,148.06,148.06,56496.0,130.1288,130.1551,130.1112,130.1112,56496.0
2021-02-08 09:50:00,148.06,148.17,148.06,148.11,203621.0,130.1112,130.2079,130.1112,130.1551,203621.0
2021-02-08 09:55:00,148.11,148.13,148.03,148.07,157426.0,130.1551,130.1727,130.0848,130.12,157426.0
2021-02-08 10:00:00,148.06,148.18,148.05,148.16,116325.0,130.1112,130.2167,130.1024,130.1991,116325.0
2021-02-08 10:05:00,148.15,148.18,148.11,148.17,57613.0,130.1903,130.2167,130.1551,130.2079,57613.0
2021-02-08 10:10:00,148.17,148.22,148.16,148.2,64906.0,130.2079,130.2518,130.1991,130.2342,64906.0
2021-02-08 10:15:00,148.21,148.25,148.18,148.21,132374.0,130.243,130.2782,130.2167,130.243,132374.0
2021-02-08 10:20:00,148.22,148.29,148.2,148.29,67983.0,130.2518,130.3133,130.2342,130.3133,67983.0
2021-02-08 10:25:00,148.28,148.42,148.27,148.4,193653.0,130.3045,130.4276,130.2957,130.41,193653.0
2021-02-08 10:30:00,148.4,148.4,148.13,148.26,175635.0,130.41,130.41,130.1727,130.287,175635.0
2021-02-08 10:35:00,148.25,148.37,148.21,148.35,84277.0,130.2782,130.3836,130.243,130.366,84277.0
2021-02-08 10:40:00,148.34,148.41,148.34,148.39,29936.0,130.3573,130.4188,130.3573,130.4012,29936.0
2021-02-08 10:45:00,148.39,148.48,148.35,148.44,114681.0,130.4012,130.4803,130.366,130.4451,114681.0
2021-02-08 10:50:00,148.44,148.7,148.44,148.62,137957.0,130.4451,130.6736,130.4451,130.6033,137957.0
2021-02-08 10:55:00,148.64,148.67,148.55,148.65,74667.0,130.6209,130.6473,130.5418,130.6297,74667.0
2021-02-08 11:00:00,148.65,148.72,148.61,148.67,81878.0,130.6297,130.6912,130.5945,130.6473,81878.0
2021-02-08 11:05:00,148.68,148.77,148.65,148.69,108460.0,130.656,130.7351,130.6297,130.6648,108460.0
2021-02-08 11:10:00,148.7,148.91,148.69,148.88,219125.0,130.6736,130.8582,130.6648,130.8318,219125.0
2021-02-08 11:15:00,148.88,148.91,148.8,148.84,177260.0,130.8318,130.8582,130.7615,130.7966,177260.0
2021-02-08 11:20:00,148.85,148.92,148.83,148.88,97743.0,130.8054,130.8669,130.7879,130.8318,97743.0
2021-02-08 11:25:00,148.87,149.0,148.87,149.0,53252.0,130.823,130.9372,130.823,130.9372,53252.0
2021-02-08 11:30:00,149.0,149.06,148.96,149.03,72954.0,130.9372,130.99,130.9021,130.9636,72954.0
2021-02-08 11:35:00,149.04,149.16,149.03,149.16,90226.0,130.9724,131.0779,130.9636,131.0779,90226.0
2021-02-08 11:40:00,149.17,149.22,149.13,149.16,119765.0,131.0866,131.1306,131.0515,131.0779,119765.0
2021-02-08 11:45:00,149.18,149.22,149.13,149.19,63798.0,131.0954,131.1306,131.0515,131.1042,63798.0
2021-02-08 11:50:00,149.19,149.23,149.15,149.23,42998.0,131.1042,131.1394,131.0691,131.1394,42998.0
2021-02-08 11:55:00,149.22,149.27,149.21,149.23,145655.0,131.1306,131.1745,131.1218,131.1394,145655.0
2021-02-08 12:00:00,149.22,149.25,149.13,149.15,58090.0,131.1306,131.1569,131.0515,131.0691,58090.0
2021-02-08 12:05:00,149.15,149.18,149.07,149.08,101615.0,131.0691,131.0954,130.9988,131.0075,101615.0
2021-02-08 12:10:00,149.08,149.14,149.03,149.14,87284.0,131.0075,131.0603,130.9636,131.0603,87284.0
2021-02-08 12:15:00,149.14,149.21,149.1,149.15,81926.0,131.0603,131.1218,131.0251,131.0691,81926.0
2021-02-08 12:20:00,149.15,149.17,149.12,149.13,60285.0,131.0691,131.0866,131.0427,131.0515,60285.0
2021-02-08 12:25:00,149.13,149.16,149.11,149.14,75117.0,131.0515,131.0779,131.0339,131.0603,75117.0
2021-02-08 12:30:00,149.15,149.16,149.11,149.11,76245.0,131.0691,131.0779,131.0339,131.0339,76245.0
2021-02-08 12:35:00,149.11,149.12,149.07,149.09,33177.0,131.0339,131.0427,130.9988,131.0163,33177.0
2021-02-08 12:40:00,149.09,149.11,149.02,149.06,55503.0,131.0163,131.0339,130.9548,130.99,55503.0
2021-02-08 12:45:00,149.05,149.06,149.01,149.03,28488.0,130.9812,130.99,130.946,130.9636,28488.0
2021-02-08 12:50:00,149.03,149.03,148.93,148.94,20176.0,130.9636,130.9636,130.8757,130.8845,20176.0
2021-02-08 12:55:00,148.94,149.01,148.94,148.99,15043.0,130.8845,130.946,130.8845,130.9285,15043.0
2021-02-08 13:00:00,149.0,149.02,148.99,149.0,23941.0,130.9372,130.9548,130.9285,130.9372,23941.0
2021-02-08 13:05:00,149.01,149.01,148.96,149.0,40304.0,130.946,130.946,130.9021,130.9372,40304.0
2021-02-08 13:10:00,149.01,149.02,148.96,148.99,29138.0,130.946,130.9548,130.9021,130.9285,29138.0
2021-02-08 13:15:00,148.98,148.98,148.92,148.94,36394.0,130.9197,130.9197,130.8669,130.8845,36394.0
2021-02-08 13:20:00,148.93,149.02,148.91,149.02,70409.0,130.8757,130.9548,130.8582,130.9548,70409.0
2021-02-08 13:25:00,149.01,149.02,148.96,148.97,11004.0,130.946,130.9548,130.9021,130.9109,11004.0
2021-02-08 13:30:00,148.97,148.98,148.91,148.94,20318.0,130.9109,130.9197,130.8582,130.8845,20318.0
2021-02-08 13:35:00,148.94,148.94,148.91,148.93,15451.0,130.8845,130.8845,130.8582,130.8757,15451.0
2021-02-08 13:40:00,148.94,148.95,148.9,148.94,19917.0,130.8845,130.8933,130.8494,130.8845,19917.0
2021-02-08 13:45:00,148.93,149.01,148.93,148.99,34114.0,130.8757,130.946,130.8757,130.9285,34114.0
2021-02-08 13:50:00,149.0,149.07,148.98,149.05,49359.0,130.9372,130.9988,130.9197,130.9812,49359.0
2021-02-08 13:55:00,149.06,149.08,149.03,149.05,14545.0,130.99,131.0075,130.9636,130.9812,14545.0
2021-02-08 14:00:00,149.05,149.05,148.97,148.98,13171.0,130.9812,130.9812,130.9109,130.9197,13171.0
2021-02-08 14:05:00,148.98,148.98,148.94,148.97,9305.0,130.9197,130.9197,130.8845,130.9109,9305.0
2021-02-08 14:10:00,148.96,149.0,148.94,148.95,47766.0,130.9021,130.9372,130.8845,130.8933,47766.0
2021-02-08 14:15:00,148.95,149.01,148.94,148.99,41567.0,130.8933,130.946,130.8845,130.9285,41567.0
2021-02-08 14:20:00,149.0,149.01,148.95,148.97,21570.0,130.9372,130.946,130.8933,130.9109,21570.0
2021-02-08 14:25:00,148.98,148.99,148.94,148.95,9017.0,130.9197,130.9285,130.8845,130.8933,9017.0
2021-02-08 14:30:00,148.95,148.99,148.92,148.96,31446.0,130.8933,130.9285,130.8669,130.9021,31446.0
2021-02-08 14:35:00,148.96,149.01,148.95,149.0,29859.0,130.9021,130.946,130.8933,130.9372,29859.0
2021-02-08 14:40:00,149.0,149.01,148.99,149.0,19876.0,130.9372,130.946,130.9285,130.9372,19876.0
2021-02-08 14:45:00,148.99,148.99,148.94,148.99,30780.0,130.9285,130.9285,130.8845,130.9285,30780.0
2021-02-08 14:50:00,148.99,148.99,148.94,148.97,15729.0,130.9285,130.9285,130.8845,130.9109,15729.0
2021-02-08 14:55:00,148.97,148.98,148.92,148.93,54383.0,130.9109,130.9197,130.8669,130.8757,54383.0
2021-02-08 15:00:00,148.94,148.96,148.86,148.86,68539.0,130.8845,130.9021,130.8142,130.8142,68539.0
2021-02-08 15:05:00,148.87,148.87,148.83,148.85,67280.0,130.823,130.823,130.7879,130.8054,67280.0
2021-02-08 15:10:00,148.86,148.86,148.78,148.81,119040.0,130.8142,130.8142,130.7439,130.7703,119040.0
2021-02-08 15:15:00,148.8,148.8,148.75,148.77,28078.0,130.7615,130.7615,130.7176,130.7351,28078.0
2021-02-08 15:20:00,148.76,148.77,148.7,148.71,32973.0,130.7263,130.7351,130.6736,130.6824,32973.0
2021-02-08 15:25:00,148.7,148.7,148.61,148.61,71155.0,130.6736,130.6736,130.5945,130.5945,71155.0
2021-02-08 15:30:00,148.61,148.71,148.59,148.63,99782.0,130.5945,130.6824,130.577,130.6121,99782.0
2021-02-08 15:35:00,148.63,148.64,148.54,148.62,95215.0,130.6121,130.6209,130.533,130.6033,95215.0
2021-02-08 15:40:00,148.62,148.65,148.52,148.57,79873.0,130.6033,130.6297,130.5154,130.5594,79873.0
2021-02-08 15:45:00,148.56,148.65,148.53,148.63,127394.0,130.5506,130.6297,130.5242,130.6121,127394.0
2021-02-08 15:50:00,148.63,148.64,148.52,148.53,205520.0,130.6121,130.6209,130.5154,130.5242,205520.0
2021-02-08 15:55:00,148.54,148.71,148.52,148.66,432728.0,130.533,130.6824,130.5154,130.6385,432728.0
2021-02-09 09:30:00,149.22,149.41,149.21,149.4,157671.0,131.1306,131.2975,131.1218,131.2888,157671.0
2021-02-09 09:35:00,149.41,149.52,149.34,149.48,140631.0,131.2975,131.3942,131.236,131.3591,140631.0
2021-02-09 09:40:00,149.48,149.54,149.43,149.43,99312.0,131.3591,131.4118,131.3151,131.3151,99312.0
2021-02-09 09:45:00,149.41,149.46,149.34,149.44,60984.0,131.2975,131.3415,131.236,131.3239,60984.0
2021-02-09 09:50:00,149.44,149.44,149.34,149.38,64769.0,131.3239,131.3239,131.236,131.2712,64769.0
2021-02-09 09:55:00,149.38,149.44,149.34,149.39,90187.0,131.2712,131.3239,131.236,131.28,90187.0
2021-02-09 10:00:00,149.39,149.6,149.36,149.59,223941.0,131.28,131.4645,131.2536,131.4557,223941.0
2021-02-09 10:05:00,149.59,149.67,149.47,149.51,403099.0,131.4557,131.526,131.3503,131.3854,403099.0
2021-02-09 10:10:00,149.51,149.51,149.38,149.4,334180.0,131.3854,131.3854,131.2712,131.2888,334180.0
2021-02-09 10:15:00,149.4,149.42,149.32,149.36,138167.0,131.2888,131.3063,131.2185,131.2536,138167.0
2021-02-09 10:20:00,149.36,149.38,149.31,149.37,54842.0,131.2536,131.2712,131.2097,131.2624,54842.0
2021-02-09 10:25:00,149.36,149.39,149.33,149.36,32167.0,131.2536,131.28,131.2272,131.2536,32167.0
2021-02-09 10:30:00,149.35,149.48,149.32,149.45,148344.0,131.2448,131.3591,131.2185,131.3327,148344.0
2021-02-09 10:35:00,149.45,149.45,149.38,149.38,45825.0,131.3327,131.3327,131.2712,131.2712,45825.0
2021-02-09 10:40:00,149.39,149.43,149.38,149.4,68441.0,131.28,131.3151,131.2712,131.2888,68441.0
2021-02-09 10:45:00,149.39,149.49,149.37,149.47,21867.0,131.28,131.3678,131.2624,131.3503,21867.0
2021-02-09 10:50:00,149.45,149.47,149.42,149.45,22196.0,131.3327,131.3503,131.3063,131.3327,22196.0
2021-02-09 10:55:00,149.45,149.56,149.43,149.43,109551.0,131.3327,131.4294,131.3151,131.3151,109551.0
2021-02-09 11:00:00,149.44,149.54,149.41,149.5,106857.0,131.3239,131.4118,131.2975,131.3766,106857.0
2021-02-09 11:05:00,149.5,149.53,149.49,149.5,17269.0,131.3766,131.403,131.3678,131.3766,17269.0
2021-02-09 11:10:00,149.51,149.56,149.51,149.52,19685.0,131.3854,131.4294,131.3854,131.3942,19685.0
2021-02-09 11:15:00,149.52,149.56,149.51,149.56,60166.0,131.3942,131.4294,131.3854,131.4294,60166.0
2021-02-09 11:20:00,149.56,149.59,149.53,149.53,25925.0,131.4294,131.4557,131.403,131.403,25925.0
2021-02-09 11:25:00,149.53,149.55,149.49,149.52,23473.0,131.403,131.4206,131.3678,131.3942,23473.0
2021-02-09 11:30:00,149.52,149.53,149.4,149.42,51601.0,131.3942,131.403,131.2888,131.3063,51601.0
2021-02-09 11:35:00,149.41,149.5,149.41,149.45,70767.0,131.2975,131.3766,131.2975,131.3327,70767.0
2021-02-09 11:40:00,149.45,149.45,149.41,149.43,33981.0,131.3327,131.3327,131.2975,131.3151,33981.0
2021-02-09 11:45:00,149.42,149.44,149.37,149.39,21960.0,131.3063,131.3239,131.2624,131.28,21960.0
2021-02-09 11:50:00,149.4,149.4,149.27,149.34,46237.0,131.2888,131.2888,131.1745,131.236,46237.0
2021-02-09 11:55:00,149.32,149.37,149.31,149.37,32593.0,131.2185,131.2624,131.2097,131.2624,32593.0
2021-02-09 12:00:00,149.39,149.39,149.3,149.3,56935.0,131.28,131.28,131.2009,131.2009,56935.0
2021-02-09 12:05:00,149.3,149.35,149.28,149.31,14807.0,131.2009,131.2448,131.1833,131.2097,14807.0
2021-02-09 12:10:00,149.3,149.3,149.23,149.25,26083.0,131.2009,131.2009,131.1394,131.1569,26083.0
2021-02-09 12:15:00,149.24,149.29,149.23,149.24,49663.0,131.1482,131.1921,131.1394,131.1482,49663.0
2021-02-09 12:20:00,149.24,149.35,149.24,149.34,47991.0,131.1482,131.2448,131.1482,131.236,47991.0
2021-02-09 12:25:00,149.34,149.35,149.3,149.34,36576.0,131.236,131.2448,131.2009,131.236,36576.0
2021-02-09 12:30:00,149.34,149.35,149.25,149.27,60603.0,131.236,131.2448,131.1569,131.1745,60603.0
2021-02-09 12:35:00,149.28,149.32,149.24,149.25,23850.0,131.1833,131.2185,131.1482,131.1569,23850.0
2021-02-09 12:40:00,149.26,149.28,149.21,149.24,76600.0,131.1657,131.1833,131.1218,131.1482,76600.0
2021-02-09 12:45:00,149.25,149.25,149.23,149.25,14954.0,131.1569,131.1569,131.1394,131.1569,14954.0
2021-02-09 12:50:00,149.26,149.26,149.18,149.23,34729.0,131.1657,131.1657,131.0954,131.1394,34729.0
2021-02-09 12:55:00,149.22,149.24,149.2,149.21,8700.0,131.1306,131.1482,131.113,131.1218,8700.0
2021-02-09 13:00:00,149.22,149.23,149.14,149.17,19461.0,131.1306,131.1394,131.0603,131.0866,19461.0
2021-02-09 13:05:00,149.17,149.19,149.14,149.15,25976.0,131.0866,131.1042,131.0603,131.0691,25976.0
2021-02-09 13:10:00,149.15,149.17,149.13,149.16,10765.0,131.0691,131.0866,131.0515,131.0779,10765.0
2021-02-09 13:15:00,149.16,149.25,149.16,149.24,13685.0,131.0779,131.1569,131.0779,131.1482,13685.0
2021-02-09 13:20:00,149.24,149.24,149.18,149.23,16755.0,131.1482,131.1482,131.0954,131.1394,16755.0
2021-02-09 13:25:00,149.24,149.27,149.23,149.24,9707.0,131.1482,131.1745,131.1394,131.1482,9707.0
2021-02-09 13:30:00,149.25,149.27,149.19,149.19,31106.0,131.1569,131.1745,131.1042,131.1042,31106.0
2021-02-09 13:35:00,149.19,149.2,149.13,149.15,69509.0,131.1042,131.113,131.0515,131.0691,69509.0
2021-02-09 13:40:00,149.15,149.15,149.12,149.12,12609.0,131.0691,131.0691,131.0427,131.0427,12609.0
2021-02-09 13:45:00,149.13,149.13,149.01,149.04,40458.0,131.0515,131.0515,130.946,130.9724,40458.0
2021-02-09 13:50:00,149.05,149.1,149.03,149.04,24886.0,130.9812,131.0251,130.9636,130.9724,24886.0
2021-02-09 13:55:00,149.05,149.05,148.96,148.97,42574.0,130.9812,130.9812,130.9021,130.9109,42574.0
2021-02-09 14:00:00,148.98,148.98,148.85,148.89,70256.0,130.9197,130.9197,130.8054,130.8406,70256.0
2021-02-09 14:05:00,148.9,148.94,148.87,148.94,25811.0,130.8494,130.8845,130.823,130.8845,25811.0
2021-02-09 14:10:00,148.94,148.99,148.89,148.98,52104.0,130.8845,130.9285,130.8406,130.9197,52104.0
2021-02-09 14:15:00,148.98,149.01,148.96,148.96,21742.0,130.9197,130.946,130.9021,130.9021,21742.0
2021-02-09 14:20:00,148.97,148.98,148.88,148.94,15446.0,130.9109,130.9197,130.8318,130.8845,15446.0
2021-02-09 14:25:00,148.94,148.96,148.87,148.9,16209.0,130.8845,130.9021,130.823,130.8494,16209.0
2021-02-09 14:30:00,148.9,148.9,148.8,148.86,49542.0,130.8494,130.8494,130.7615,130.8142,49542.0
2021-02-09 14:35:00,148.85,148.87,148.81,148.86,30348.0,130.8054,130.823,130.7703,130.8142,30348.0
2021-02-09 14:40:00,148.86,148.9,148.86,148.88,10969.0,130.8142,130.8494,130.8142,130.8318,10969.0
2021-02-09 14:45:00,148.89,148.9,148.85,148.87,10562.0,130.8406,130.8494,130.8054,130.823,10562.0
2021-02-09 14:50:00,148.87,148.87,148.78,148.79,12454.0,130.823,130.823,130.7439,130.7527,12454.0
2021-02-09 14:55:00,148.8,148.89,148.79,148.89,38338.0,130.7615,130.8406,130.7527,130.8406,38338.0
2021-02-09 15:00:00,148.89,148.9,148.77,148.79,24635.0,130.8406,130.8494,130.7351,130.7527,24635.0
2021-02-09 15:05:00,148.79,148.79,148.65,148.72,51291.0,130.7527,130.7527,130.6297,130.6912,51291.0
2021-02-09 15:10:00,148.71,148.76,148.71,148.73,38176.0,130.6824,130.7263,130.6824,130.7,38176.0
2021-02-09 15:15:00,148.72,148.8,148.72,148.8,34050.0,130.6912,130.7615,130.6912,130.7615,34050.0
2021-02-09 15:20:00,148.79,148.82,148.77,148.8,69871.0,130.7527,130.7791,130.7351,130.7615,69871.0
2021-02-09 15:25:00,148.79,148.8,148.73,148.74,74410.0,130.7527,130.7615,130.7,130.7088,74410.0
2021-02-09 15:30:00,148.75,148.78,148.7,148.72,104093.0,130.7176,130.7439,130.6736,130.6912,104093.0
2021-02-09 15:35:00,148.71,148.76,148.68,148.75,77585.0,130.6824,130.7263,130.656,130.7176,77585.0
2021-02-09 15:40:00,148.75,148.79,148.74,148.76,37975.0,130.7176,130.7527,130.7088,130.7263,37975.0
2021-02-09 15:45:00,148.77,148.78,148.74,148.76,44030.0,130.7351,130.7439,130.7088,130.7263,44030.0
2021-02-09 15:50:00,148.76,148.82,148.75,148.8,57618.0,130.7263,130.7791,130.7176,130.7615,57618.0
2021-02-09 15:55:00,148.8,148.83,148.77,148.78,217471.0,130.7615,130.7879,130.7351,130.7439,217471.0
2021-02-10 09:30:00,149.28,149.33,149.21,149.27,125036.0,131.1833,131.2272,131.1218,131.1745,125036.0
2021-02-10 09:35:00,149.27,149.29,149.16,149.19,56860.0,131.1745,131.1921,131.0779,131.1042,56860.0
2021-02-10 09:40:00,149.18,149.41,149.18,149.36,65006.0,131.0954,131.2975,131.0954,131.2536,65006.0
2021-02-10 09:45:00,149.36,149.41,149.29,149.37,90726.0,131.2536,131.2975,131.1921,131.2624,90726.0
2021-02-10 09:50:00,149.37,149.45,149.34,149.4,63233.0,131.2624,131.3327,131.236,131.2888,63233.0
2021-02-10 09:55:00,149.38,149.4,149.29,149.35,25906.0,131.2712,131.2888,131.1921,131.2448,25906.0
2021-02-10 10:00:00,149.35,149.4,149.33,149.36,44555.0,131.2448,131.2888,131.2272,131.2536,44555.0
2021-02-10 10:05:00,149.36,149.41,149.32,149.4,34196.0,131.2536,131.2975,131.2185,131.2888,34196.0
2021-02-10 10:10:00,149.39,149.46,149.3,149.45,60979.0,131.28,131.3415,131.2009,131.3327,60979.0
2021-02-10 10:15:00,149.45,149.54,149.45,149.52,138830.0,131.3327,131.4118,131.3327,131.3942,138830.0
2021-02-10 10:20:00,149.52,149.63,149.48,149.57,140881.0,131.3942,131.4909,131.3591,131.4381,140881.0
2021-02-10 10:25:00,149.56,149.66,149.51,149.62,165406.0,131.4294,131.5172,131.3854,131.4821,165406.0
2021-02-10 10:30:00,149.61,149.61,149.49,149.54,150385.0,131.4733,131.4733,131.3678,131.4118,150385.0
2021-02-10 10:35:00,149.53,149.59,149.41,149.59,72815.0,131.403,131.4557,131.2975,131.4557,72815.0
2021-02-10 10:40:00,149.59,149.66,149.54,149.62,70122.0,131.4557,131.5172,131.4118,131.4821,70122.0
2021-02-10 10:45:00,149.6,149.67,149.5,149.51,72207.0,131.4645,131.526,131.3766,131.3854,72207.0
2021-02-10 10:50:00,149.5,149.52,149.31,149.32,150726.0,131.3766,131.3942,131.2097,131.2185,150726.0
2021-02-10 10:55:00,149.32,149.38,149.29,149.36,528318.0,131.2185,131.2712,131.1921,131.2536,528318.0
2021-02-10 11:00:00,149.36,149.4,149.31,149.34,94249.0,131.2536,131.2888,131.2097,131.236,94249.0
2021-02-10 11:05:00,149.34,149.4,149.29,149.31,89684.0,131.236,131.2888,131.1921,131.2097,89684.0
2021-02-10 11:10:00,149.3,149.3,149.21,149.23,45271.0,131.2009,131.2009,131.1218,131.1394,45271.0
2021-02-10 11:15:00,149.24,149.31,149.23,149.29,60812.0,131.1482,131.2097,131.1394,131.1921,60812.0
2021-02-10 11:20:00,149.29,149.32,149.27,149.3,26876.0,131.1921,131.2185,131.1745,131.2009,26876.0
2021-02-10 11:25:00,149.3,149.38,149.25,149.34,36536.0,131.2009,131.2712,131.1569,131.236,36536.0
2021-02-10 11:30:00,149.34,149.37,149.29,149.31,26253.0,131.236,131.2624,131.1921,131.2097,26253.0
2021-02-10 11:35:00,149.3,149.33,149.29,149.33,28522.0,131.2009,131.2272,131.1921,131.2272,28522.0
2021-02-10 11:40:00,149.34,149.38,149.3,149.3,26794.0,131.236,131.2712,131.2009,131.2009,26794.0
2021-02-10 11:45:00,149.3,149.32,149.21,149.22,41056.0,131.2009,131.2185,131.1218,131.1306,41056.0
2021-02-10 11:50:00,149.2,149.21,149.16,149.18,43507.0,131.113,131.1218,131.0779,131.0954,43507.0
2021-02-10 11:55:00,149.18,149.23,149.14,149.21,54915.0,131.0954,131.1394,131.0603,131.1218,54915.0
2021-02-10 12:00:00,149.23,149.32,149.21,149.31,34179.0,131.1394,131.2185,131.1218,131.2097,34179.0
2021-02-10 12:05:00,149.31,149.38,149.29,149.37,65834.0,131.2097,131.2712,131.1921,131.2624,65834.0
2021-02-10 12:10:00,149.37,149.37,149.31,149.36,28055.0,131.2624,131.2624,131.2097,131.2536,28055.0
2021-02-10 12:15:00,149.37,149.39,149.34,149.37,27806.0,131.2624,131.28,131.236,131.2624,27806.0
2021-02-10 12:20:00,149.37,149.45,149.36,149.43,42464.0,131.2624,131.3327,131.2536,131.3151,42464.0
2021-02-10 12:25:00,149.43,149.44,149.31,149.33,42478.0,131.3151,131.3239,131.2097,131.2272,42478.0
2021-02-10 12:30:00,149.33,149.46,149.33,149.46,49343.0,131.2272,131.3415,131.2272,131.3415,49343.0
2021-02-10 12:35:00,149.46,149.47,149.38,149.38,24408.0,131.3415,131.3503,131.2712,131.2712,24408.0
2021-02-10 12:40:00,149.38,149.39,149.32,149.36,34103.0,131.2712,131.28,131.2185,131.2536,34103.0
2021-02-10 12:45:00,149.36,149.4,149.34,149.34,55369.0,131.2536,131.2888,131.236,131.236,55369.0
2021-02-10 12:50:00,149.34,149.39,149.34,149.36,63659.0,131.236,131.28,131.236,131.2536,63659.0
2021-02-10 12:55:00,149.35,149.38,149.3,149.35,49368.0,131.2448,131.2712,131.2009,131.2448,49368.0
2021-02-10 13:00:00,149.35,149.37,149.22,149.33,57209.0,131.2448,131.2624,131.1306,131.2272,57209.0
2021-02-10 13:05:00,149.35,149.39,149.28,149.29,90143.0,131.2448,131.28,131.1833,131.1921,90143.0
2021-02-10 13:10:00,149.28,149.31,149.26,149.3,22526.0,131.1833,131.2097,131.1657,131.2009,22526.0
2021-02-10 13:15:00,149.29,149.38,149.28,149.37,27996.0,131.1921,131.2712,131.1833,131.2624,27996.0
2021-02-10 13:20:00,149.37,149.39,149.33,149.39,28225.0,131.2624,131.28,131.2272,131.28,28225.0
2021-02-10 13:25:00,149.39,149.41,149.3,149.3,20647.0,131.28,131.2975,131.2009,131.2009,20647.0
2021-02-10 13:30:00,149.3,149.39,149.3,149.38,27236.0,131.2009,131.28,131.2009,131.2712,27236.0
2021-02-10 13:35:00,149.38,149.39,149.37,149.37,11366.0,131.2712,131.28,131.2624,131.2624,11366.0
2021-02-10 13:40:00,149.37,149.43,149.37,149.42,32975.0,131.2624,131.3151,131.2624,131.3063,32975.0
2021-02-10 13:45:00,149.42,149.49,149.41,149.44,34999.0,131.3063,131.3678,131.2975,131.3239,34999.0
2021-02-10 13:50:00,149.44,149.48,149.42,149.42,171871.0,131.3239,131.3591,131.3063,131.3063,171871.0
2021-02-10 13:55:00,149.43,149.48,149.41,149.42,64527.0,131.3151,131.3591,131.2975,131.3063,64527.0
2021-02-10 14:00:00,149.43,149.44,149.36,149.36,49973.0,131.3151,131.3239,131.2536,131.2536,49973.0
2021-02-10 14:05:00,149.36,149.39,149.35,149.39,35108.0,131.2536,131.28,131.2448,131.28,35108.0
2021-02-10 14:10:00,149.39,149.45,149.39,149.45,61984.0,131.28,131.3327,131.28,131.3327,61984.0
2021-02-10 14:15:00,149.44,149.49,149.43,149.48,68527.0,131.3239,131.3678,131.3151,131.3591,68527.0
2021-02-10 14:20:00,149.48,149.54,149.47,149.51,127272.0,131.3591,131.4118,131.3503,131.3854,127272.0
2021-02-10 14:25:00,149.51,149.51,149.4,149.41,53890.0,131.3854,131.3854,131.2888,131.2975,53890.0
2021-02-10 14:30:00,149.42,149.56,149.42,149.54,97956.0,131.3063,131.4294,131.3063,131.4118,97956.0
2021-02-10 14:35:00,149.54,149.62,149.53,149.53,78846.0,131.4118,131.4821,131.403,131.403,78846.0
2021-02-10 14:40:00,149.53,149.57,149.52,149.56,27891.0,131.403,131.4381,131.3942,131.4294,27891.0
2021-02-10 14:45:00,149.56,149.56,149.49,149.49,31717.0,131.4294,131.4294,131.3678,131.3678,31717.0
2021-02-10 14:50:00,149.49,149.57,149.49,149.56,22777.0,131.3678,131.4381,131.3678,131.4294,22777.0
2021-02-10 14:55:00,149.55,149.58,149.51,149.58,62819.0,131.4206,131.4469,131.3854,131.4469,62819.0
2021-02-10 15:00:00,149.56,149.58,149.49,149.52,85872.0,131.4294,131.4469,131.3678,131.3942,85872.0
2021-02-10 15:05:00,149.53,149.54,149.52,149.53,26206.0,131.403,131.4118,131.3942,131.403,26206.0
2021-02-10 15:10:00,149.53,149.57,149.51,149.56,49877.0,131.403,131.4381,131.3854,131.4294,49877.0
2021-02-10 15:15:00,149.56,149.57,149.54,149.55,22028.0,131.4294,131.4381,131.4118,131.4206,22028.0
2021-02-10 15:20:00,149.55,149.65,149.55,149.64,105696.0,131.4206,131.5085,131.4206,131.4997,105696.0
2021-02-10 15:25:00,149.64,149.69,149.62,149.65,66595.0,131.4997,131.5436,131.4821,131.5085,66595.0
2021-02-10 15:30:00,149.65,149.69,149.65,149.67,49237.0,131.5085,131.5436,131.5085,131.526,49237.0
2021-02-10 15:35:00,149.66,149.73,149.62,149.72,153685.0,131.5172,131.5788,131.4821,131.57,153685.0
2021-02-10 15:40:00,149.73,149.73,149.65,149.68,199174.0,131.5788,131.5788,131.5085,131.5348,199174.0
2021-02-10 15:45:00,149.69,149.71,149.64,149.71,99563.0,131.5436,131.5612,131.4997,131.5612,99563.0
2021-02-10 15:50:00,149.71,149.74,149.65,149.73,153610.0,131.5612,131.5875,131.5085,131.5788,153610.0
2021-02-10 15:55:00,149.75,149.78,149.7,149.78,576853.0,131.5963,131.6227,131.5524,131.6227,576853.0
2021-02-11 09:30:00,149.68,149.76,149.51,149.57,114615.0,131.5348,131.6051,131.3854,131.4381,114615.0
2021-02-11 09:35:00,149.58,149.62,149.51,149.58,54849.0,131.4469,131.4821,131.3854,131.4469,54849.0
2021-02-11 09:40:00,149.58,149.64,149.45,149.52,363888.0,131.4469,131.4997,131.3327,131.3942,363888.0
2021-02-11 09:45:00,149.51,149.55,149.47,149.55,179652.0,131.3854,131.4206,131.3503,131.4206,179652.0
2021-02-11 09:50:00,149.54,149.65,149.54,149.63,166593.0,131.4118,131.5085,131.4118,131.4909,166593.0
2021-02-11 09:55:00,149.62,149.72,149.57,149.72,180627.0,131.4821,131.57,131.4381,131.57,180627.0
2021-02-11 10:00:00,149.71,149.72,149.66,149.66,41503.0,131.5612,131.57,131.5172,131.5172,41503.0
2021-02-11 10:05:00,149.66,149.74,149.64,149.72,67557.0,131.5172,131.5875,131.4997,131.57,67557.0
2021-02-11 10:10:00,149.72,149.79,149.68,149.75,34374.0,131.57,131.6315,131.5348,131.5963,34374.0
2021-02-11 10:15:00,149.74,149.79,149.71,149.71,60844.0,131.5875,131.6315,131.5612,131.5612,60844.0
2021-02-11 10:20:00,149.72,149.77,149.7,149.74,49788.0,131.57,131.6139,131.5524,131.5875,49788.0
2021-02-11 10:25:00,149.73,149.75,149.61,149.63,67234.0,131.5788,131.5963,131.4733,131.4909,67234.0
2021-02-11 10:30:00,149.63,149.7,149.62,149.68,67422.0,131.4909,131.5524,131.4821,131.5348,67422.0
2021-02-11 10:35:00,149.66,149.68,149.65,149.65,17954.0,131.5172,131.5348,131.5085,131.5085,17954.0
2021-02-11 10:40:00,149.66,149.66,149.58,149.59,51588.0,131.5172,131.5172,131.4469,131.4557,51588.0
2021-02-11 10:45:00,149.59,149.65,149.55,149.62,143911.0,131.4557,131.5085,131.4206,131.4821,143911.0
2021-02-11 10:50:00,149.62,149.64,149.59,149.59,37462.0,131.4821,131.4997,131.4557,131.4557,37462.0
2021-02-11 10:55:00,149.59,149.61,149.49,149.53,66142.0,131.4557,131.4733,131.3678,131.403,66142.0
2021-02-11 11:00:00,149.54,149.55,149.49,149.53,29164.0,131.4118,131.4206,131.3678,131.403,29164.0
2021-02-11 11:05:00,149.54,149.55,149.49,149.49,83819.0,131.4118,131.4206,131.3678,131.3678,83819.0
2021-02-11 11:10:00,149.49,149.52,149.46,149.48,85174.0,131.3678,131.3942,131.3415,131.3591,85174.0
2021-02-11 11:15:00,149.47,149.5,149.46,149.47,138623.0,131.3503,131.3766,131.3415,131.3503,138623.0
2021-02-11 11:20:00,149.47,149.47,149.35,149.36,98889.0,131.3503,131.3503,131.2448,131.2536,98889.0
2021-02-11 11:25:00,149.37,149.41,149.34,149.34,51550.0,131.2624,131.2975,131.236,131.236,51550.0
2021-02-11 11:30:00,149.33,149.33,149.24,149.25,125600.0,131.2272,131.2272,131.1482,131.1569,125600.0
2021-02-11 11:35:00,149.25,149.3,149.19,149.24,122067.0,131.1569,131.2009,131.1042,131.1482,122067.0
2021-02-11 11:40:00,149.25,149.25,149.17,149.18,36219.0,131.1569,131.1569,131.0866,131.0954,36219.0
2021-02-11 11:45:00,149.17,149.2,149.16,149.16,23112.0,131.0866,131.113,131.0779,131.0779,23112.0
2021-02-11 11:50:00,149.17,149.2,149.1,149.2,134925.0,131.0866,131.113,131.0251,131.113,134925.0
2021-02-11 11:55:00,149.21,149.25,149.18,149.23,142003.0,131.1218,131.1569,131.0954,131.1394,142003.0
2021-02-11 12:00:00,149.23,149.29,149.22,149.24,73526.0,131.1394,131.1921,131.1306,131.1482,73526.0
2021-02-11 12:05:00,149.24,149.31,149.22,149.28,44397.0,131.1482,131.2097,131.1306,131.1833,44397.0
2021-02-11 12:10:00,149.28,149.41,149.28,149.41,49418.0,131.1833,131.2975,131.1833,131.2975,49418.0
2021-02-11 12:15:00,149.42,149.49,149.41,149.48,89313.0,131.3063,131.3678,131.2975,131.3591,89313.0
2021-02-11 12:20:00,149.48,149.54,149.45,149.5,50546.0,131.3591,131.4118,131.3327,131.3766,50546.0
2021-02-11 12:25:00,149.51,149.57,149.47,149.5,92350.0,131.3854,131.4381,131.3503,131.3766,92350.0
2021-02-11 12:30:00,149.5,149.53,149.42,149.45,100365.0,131.3766,131.403,131.3063,131.3327,100365.0
2021-02-11 12:35:00,149.44,149.52,149.42,149.5,33908.0,131.3239,131.3942,131.3063,131.3766,33908.0
2021-02-11 12:40:00,149.5,149.56,149.5,149.55,12656.0,131.3766,131.4294,131.3766,131.4206,12656.0
2021-02-11 12:45:00,149.55,149.62,149.52,149.56,112981.0,131.4206,131.4821,131.3942,131.4294,112981.0
2021-02-11 12:50:00,149.57,149.59,149.53,149.54,39168.0,131.4381,131.4557,131.403,131.4118,39168.0
2021-02-11 12:55:00,149.53,149.53,149.39,149.43,169661.0,131.403,131.403,131.28,131.3151,169661.0
2021-02-11 13:00:00,149.43,149.46,149.11,149.14,315296.0,131.3151,131.3415,131.0339,131.0603,315296.0
2021-02-11 13:05:00,149.14,149.15,148.88,148.96,338061.0,131.0603,131.0691,130.8318,130.9021,338061.0
2021-02-11 13:10:00,148.97,149.13,148.96,149.12,94714.0,130.9109,131.0515,130.9021,131.0427,94714.0
2021-02-11 13:15:00,149.12,149.12,148.77,148.85,189730.0,131.0427,131.0427,130.7351,130.8054,189730.0
2021-02-11 13:20:00,148.85,148.99,148.82,148.99,48146.0,130.8054,130.9285,130.7791,130.9285,48146.0
2021-02-11 13:25:00,148.99,149.09,148.95,148.97,64290.0,130.9285,131.0163,130.8933,130.9109,64290.0
2021-02-11 13:30:00,148.97,149.04,148.95,149.01,41154.0,130.9109,130.9724,130.8933,130.946,41154.0
2021-02-11 13:35:00,149.02,149.05,148.99,149.05,27449.0,130.9548,130.9812,130.9285,130.9812,27449.0
2021-02-11 13:40:00,149.06,149.07,148.94,148.98,50487.0,130.99,130.9988,130.8845,130.9197,50487.0
2021-02-11 13:45:00,148.99,149.04,148.87,148.87,47026.0,130.9285,130.9724,130.823,130.823,47026.0
2021-02-11 13:50:00,148.88,148.95,148.8,148.81,66702.0,130.8318,130.8933,130.7615,130.7703,66702.0
2021-02-11 13:55:00,148.82,148.85,148.75,148.82,83615.0,130.7791,130.8054,130.7176,130.7791,83615.0
2021-02-11 14:00:00,148.82,148.91,148.82,148.87,143473.0,130.7791,130.8582,130.7791,130.823,143473.0
2021-02-11 14:05:00,148.87,148.95,148.81,148.94,131685.0,130.823,130.8933,130.7703,130.8845,131685.0
2021-02-11 14:10:00,148.93,148.98,148.9,148.92,150258.0,130.8757,130.9197,130.8494,130.8669,150258.0
2021-02-11 14:15:00,148.92,148.94,148.81,148.85,217485.0,130.8669,130.8845,130.7703,130.8054,217485.0
2021-02-11 14:20:00,148.86,148.96,148.82,148.94,63121.0,130.8142,130.9021,130.7791,130.8845,63121.0
2021-02-11 14:25:00,148.94,148.96,148.91,148.93,43914.0,130.8845,130.9021,130.8582,130.8757,43914.0
2021-02-11 14:30:00,148.92,148.96,148.87,148.96,51426.0,130.8669,130.9021,130.823,130.9021,51426.0
2021-02-11 14:35:00,148.96,149.02,148.96,149.01,36682.0,130.9021,130.9548,130.9021,130.946,36682.0
2021-02-11 14:40:00,149.03,149.1,149.03,149.05,70890.0,130.9636,131.0251,130.9636,130.9812,70890.0
2021-02-11 14:45:00,149.06,149.1,149.04,149.05,38920.0,130.99,131.0251,130.9724,130.9812,38920.0
2021-02-11 14:50:00,149.05,149.08,149.01,149.06,42913.0,130.9812,131.0075,130.946,130.99,42913.0
2021-02-11 14:55:00,149.06,149.09,148.99,149.03,80203.0,130.99,131.0163,130.9285,130.9636,80203.0
2021-02-11 15:00:00,149.03,149.04,148.96,149.03,48807.0,130.9636,130.9724,130.9021,130.9636,48807.0
2021-02-11 15:05:00,149.02,149.03,148.94,148.97,59459.0,130.9548,130.9636,130.8845,130.9109,59459.0
2021-02-11 15:10:00,148.96,149.01,148.94,149.01,59826.0,130.9021,130.946,130.8845,130.946,59826.0
2021-02-11 15:15:00,149.0,149.02,148.98,149.0,60412.0,130.9372,130.9548,130.9197,130.9372,60412.0
2021-02-11 15:20:00,149.0,149.07,148.99,149.05,81373.0,130.9372,130.9988,130.9285,130.9812,81373.0
2021-02-11 15:25:00,149.02,149.07,148.99,148.99,810089.0,130.9548,130.9988,130.9285,130.9285,810089.0
2021-02-11 15:30:00,148.97,149.0,148.94,148.97,74623.0,130.9109,130.9372,130.8845,130.9109,74623.0
2021-02-11 15:35:00,148.97,149.0,148.95,148.99,97815.0,130.9109,130.9372,130.8933,130.9285,97815.0
2021-02-11 15:40:00,148.99,149.07,148.97,149.07,110321.0,130.9285,130.9988,130.9109,130.9988,110321.0
2021-02-11 15:45:00,149.06,149.08,148.99,149.03,175525.0,130.99,131.0075,130.9285,130.9636,175525.0
2021-02-11 15:50:00,149.03,149.06,149.01,149.02,451448.0,130.9636,130.99,130.946,130.9548,451448.0
2021-02-11 15:55:00,149.02,149.02,148.92,148.98,1251568.0,130.9548,130.9548,130.8669,130.9197,1251568.0
2021-02-12 09:30:00,147.7,147.72,147.61,147.65,348573.0,129.7948,129.8124,129.7158,129.7509,348573.0
2021-02-12 09:35:00,147.66,147.69,147.46,147.58,264307.0,129.7597,129.7861,129.5839,129.6894,264307.0
2021-02-12 09:40:00,147.58,147.64,147.5,147.64,187823.0,129.6894,129.7421,129.6191,129.7421,187823.0
2021-02-12 09:45:00,147.62,147.62,147.47,147.5,197277.0,129.7245,129.7245,129.5927,129.6191,197277.0
2021-02-12 09:50:00,147.5,147.59,147.47,147.54,146504.0,129.6191,129.6982,129.5927,129.6542,146504.0
2021-02-12 09:55:00,147.55,147.63,147.53,147.55,187787.0,129.663,129.7333,129.6455,129.663,187787.0
2021-02-12 10:00:00,147.55,147.55,147.44,147.5,174913.0,129.663,129.663,129.5664,129.6191,174913.0
2021-02-12 10:05:00,147.49,147.53,147.46,147.5,375109.0,129.6103,129.6455,129.5839,129.6191,375109.0
2021-02-12 10:10:00,147.49,147.72,147.47,147.71,196472.0,129.6103,129.8124,129.5927,129.8036,196472.0
2021-02-12 10:15:00,147.7,147.92,147.67,147.84,168307.0,129.7948,129.9882,129.7685,129.9179,168307.0
2021-02-12 10:20:00,147.84,147.85,147.7,147.73,150155.0,129.9179,129.9267,129.7948,129.8212,150155.0
2021-02-12 10:25:00,147.73,147.78,147.7,147.76,81939.0,129.8212,129.8651,129.7948,129.8476,81939.0
2021-02-12 10:30:00,147.75,147.75,147.63,147.7,108569.0,129.8388,129.8388,129.7333,129.7948,108569.0
2021-02-12 10:35:00,147.7,147.7,147.53,147.53,89136.0,129.7948,129.7948,129.6455,129.6455,89136.0
2021-02-12 10:40:00,147.54,147.69,147.54,147.69,192297.0,129.6542,129.7861,129.6542,129.7861,192297.0
2021-02-12 10:45:00,147.69,147.75,147.66,147.72,78359.0,129.7861,129.8388,129.7597,129.8124,78359.0
2021-02-12 10:50:00,147.72,147.84,147.67,147.84,67561.0,129.8124,129.9179,129.7685,129.9179,67561.0
2021-02-12 10:55:00,147.84,147.93,147.8,147.83,202419.0,129.9179,129.997,129.8827,129.9091,202419.0
2021-02-12 11:00:00,147.83,147.95,147.83,147.93,109653.0,129.9091,130.0145,129.9091,129.997,109653.0
2021-02-12 11:05:00,147.91,148.08,147.88,148.0,134151.0,129.9794,130.1288,129.953,130.0585,134151.0
2021-02-12 11:10:00,148.0,148.02,147.92,147.97,49612.0,130.0585,130.0761,129.9882,130.0321,49612.0
2021-02-12 11:15:00,147.96,147.96,147.81,147.86,90416.0,130.0233,130.0233,129.8915,129.9354,90416.0
2021-02-12 11:20:00,147.86,147.93,147.82,147.92,39737.0,129.9354,129.997,129.9003,129.9882,39737.0
2021-02-12 11:25:00,147.91,147.99,147.87,147.98,55447.0,129.9794,130.0497,129.9442,130.0409,55447.0
2021-02-12 11:30:00,147.99,147.99,147.87,147.93,64752.0,130.0497,130.0497,129.9442,129.997,64752.0
2021-02-12 11:35:00,147.9,147.95,147.85,147.9,28047.0,129.9706,130.0145,129.9267,129.9706,28047.0
2021-02-12 11:40:00,147.89,147.9,147.78,147.78,44961.0,129.9618,129.9706,129.8651,129.8651,44961.0
2021-02-12 11:45:00,147.79,147.85,147.76,147.78,50344.0,129.8739,129.9267,129.8476,129.8651,50344.0
2021-02-12 11:50:00,147.78,147.8,147.71,147.76,80910.0,129.8651,129.8827,129.8036,129.8476,80910.0
2021-02-12 11:55:00,147.76,147.82,147.74,147.81,93169.0,129.8476,129.9003,129.83,129.8915,93169.0
2021-02-12 12:00:00,147.81,147.81,147.74,147.78,101249.0,129.8915,129.8915,129.83,129.8651,101249.0
2021-02-12 12:05:00,147.77,147.79,147.71,147.72,72822.0,129.8564,129.8739,129.8036,129.8124,72822.0
2021-02-12 12:10:00,147.73,147.74,147.6,147.6,71576.0,129.8212,129.83,129.707,129.707,71576.0
2021-02-12 12:15:00,147.61,147.66,147.6,147.63,68438.0,129.7158,129.7597,129.707,129.7333,68438.0
2021-02-12 12:20:00,147.63,147.68,147.62,147.62,71577.0,129.7333,129.7773,129.7245,129.7245,71577.0
2021-02-12 12:25:00,147.6,147.61,147.56,147.61,22199.0,129.707,129.7158,129.6718,129.7158,22199.0
2021-02-12 12:30:00,147.61,147.64,147.56,147.64,45098.0,129.7158,129.7421,129.6718,129.7421,45098.0
2021-02-12 12:35:00,147.61,147.61,147.57,147.58,27914.0,129.7158,129.7158,129.6806,129.6894,27914.0
2021-02-12 12:40:00,147.57,147.61,147.5,147.5,27996.0,129.6806,129.7158,129.6191,129.6191,27996.0
2021-02-12 12:45:00,147.5,147.51,147.43,147.45,73924.0,129.6191,129.6279,129.5576,129.5751,73924.0
2021-02-12 12:50:00,147.45,147.48,147.4,147.44,62238.0,129.5751,129.6015,129.5312,129.5664,62238.0
2021-02-12 12:55:00,147.45,147.47,147.37,147.42,110824.0,129.5751,129.5927,129.5048,129.5488,110824.0
2021-02-12 13:00:00,147.43,147.51,147.42,147.49,57885.0,129.5576,129.6279,129.5488,129.6103,57885.0
2021-02-12 13:05:00,147.49,147.51,147.4,147.46,84491.0,129.6103,129.6279,129.5312,129.5839,84491.0
2021-02-12 13:10:00,147.46,147.47,147.41,147.46,64762.0,129.5839,129.5927,129.54,129.5839,64762.0
2021-02-12 13:15:00,147.47,147.57,147.46,147.55,53900.0,129.5927,129.6806,129.5839,129.663,53900.0
2021-02-12 13:20:00,147.56,147.64,147.55,147.57,56780.0,129.6718,129.7421,129.663,129.6806,56780.0
2021-02-12 13:25:00,147.58,147.58,147.51,147.52,36444.0,129.6894,129.6894,129.6279,129.6367,36444.0
2021-02-12 13:30:00,147.51,147.56,147.51,147.53,42070.0,129.6279,129.6718,129.6279,129.6455,42070.0
2021-02-12 13:35:00,147.53,147.59,147.49,147.54,54792.0,129.6455,129.6982,129.6103,129.6542,54792.0
2021-02-12 13:40:00,147.54,147.54,147.49,147.5,24947.0,129.6542,129.6542,129.6103,129.6191,24947.0
2021-02-12 13:45:00,147.5,147.51,147.43,147.5,92768.0,129.6191,129.6279,129.5576,129.6191,92768.0
2021-02-12 13:50:00,147.5,147.51,147.43,147.47,74263.0,129.6191,129.6279,129.5576,129.5927,74263.0
2021-02-12 13:55:00,147.46,147.48,147.37,147.42,144432.0,129.5839,129.6015,129.5048,129.5488,144432.0
2021-02-12 14:00:00,147.43,147.49,147.38,147.41,86503.0,129.5576,129.6103,129.5136,129.54,86503.0
2021-02-12 14:05:00,147.42,147.46,147.41,147.43,93101.0,129.5488,129.5839,129.54,129.5576,93101.0
2021-02-12 14:10:00,147.44,147.45,147.36,147.37,267735.0,129.5664,129.5751,129.4961,129.5048,267735.0
2021-02-12 14:15:00,147.37,147.47,147.36,147.39,99708.0,129.5048,129.5927,129.4961,129.5224,99708.0
2021-02-12 14:20:00,147.39,147.44,147.37,147.42,39643.0,129.5224,129.5664,129.5048,129.5488,39643.0
2021-02-12 14:25:00,147.43,147.43,147.37,147.38,19267.0,129.5576,129.5576,129.5048,129.5136,19267.0
2021-02-12 14:30:00,147.37,147.41,147.36,147.37,36839.0,129.5048,129.54,129.4961,129.5048,36839.0
2021-02-12 14:35:00,147.37,147.39,147.31,147.34,123075.0,129.5048,129.5224,129.4521,129.4785,123075.0
2021-02-12 14:40:00,147.34,147.37,147.29,147.31,185851.0,129.4785,129.5048,129.4345,129.4521,185851.0
2021-02-12 14:45:00,147.31,147.35,147.31,147.31,30932.0,129.4521,129.4873,129.4521,129.4521,30932.0
2021-02-12 14:50:00,147.31,147.37,147.31,147.37,50107.0,129.4521,129.5048,129.4521,129.5048,50107.0
2021-02-12 14:55:00,147.38,147.4,147.3,147.32,114517.0,129.5136,129.5312,129.4433,129.4609,114517.0
2021-02-12 15:00:00,147.32,147.32,147.21,147.23,218119.0,129.4609,129.4609,129.3642,129.3818,218119.0
2021-02-12 15:05:00,147.24,147.28,147.23,147.27,75631.0,129.3906,129.4258,129.3818,129.417,75631.0
2021-02-12 15:10:00,147.26,147.28,147.22,147.28,41860.0,129.4082,129.4258,129.373,129.4258,41860.0
2021-02-12 15:15:00,147.28,147.3,147.26,147.26,24963.0,129.4258,129.4433,129.4082,129.4082,24963.0
2021-02-12 15:20:00,147.26,147.27,147.21,147.24,82606.0,129.4082,129.417,129.3642,129.3906,82606.0
2021-02-12 15:25:00,147.24,147.25,147.21,147.23,108350.0,129.3906,129.3994,129.3642,129.3818,108350.0
2021-02-12 15:30:00,147.24,147.27,147.19,147.19,1706364.0,129.3906,129.417,129.3467,129.3467,1706364.0
2021-02-12 15:35:00,147.19,147.19,147.09,147.1,233197.0,129.3467,129.3467,129.2588,129.2676,233197.0
2021-02-12 15:40:00,147.09,147.11,147.03,147.07,516790.0,129.2588,129.2764,129.2061,129.2412,516790.0
2021-02-12 15:45:00,147.08,147.15,147.04,147.12,204577.0,129.25,129.3115,129.2149,129.2852,204577.0
2021-02-12 15:50:00,147.11,147.12,147.07,147.11,382080.0,129.2764,129.2852,129.2412,129.2764,382080.0
2021-02-12 15:55:00,147.11,147.17,147.09,147.13,974678.0,129.2764,129.3291,129.2588,129.2939,974678.0
2021-02-16 09:30:00,145.22,145.31,145.13,145.27,337575.0,127.6155,127.6946,127.5364,127.6594,337575.0
2021-02-16 09:35:00,145.26,145.41,145.19,145.41,262096.0,127.6506,127.7825,127.5891,127.7825,262096.0
2021-02-16 09:40:00,145.4,145.48,145.22,145.27,427927.0,127.7737,127.844,127.6155,127.6594,427927.0
2021-02-16 09:45:00,145.27,145.4,145.23,145.36,153165.0,127.6594,127.7737,127.6243,127.7385,153165.0
2021-02-16 09:50:00,145.36,145.41,145.22,145.26,340609.0,127.7385,127.7825,127.6155,127.6506,340609.0
2021-02-16 09:55:00,145.25,145.31,145.17,145.29,168570.0,127.6418,127.6946,127.5715,127.677,168570.0
2021-02-16 10:00:00,145.28,145.42,145.28,145.41,224868.0,127.6682,127.7912,127.6682,127.7825,224868.0
2021-02-16 10:05:00,145.41,145.46,145.38,145.39,123546.0,127.7825,127.8264,127.7561,127.7649,123546.0
2021-02-16 10:10:00,145.4,145.6,145.39,145.59,163576.0,127.7737,127.9494,127.7649,127.9406,163576.0
2021-02-16 10:15:00,145.59,145.66,145.52,145.52,432453.0,127.9406,128.0021,127.8791,127.8791,432453.0
2021-02-16 10:20:00,145.52,145.54,145.44,145.47,158944.0,127.8791,127.8967,127.8088,127.8352,158944.0
2021-02-16 10:25:00,145.47,145.55,145.4,145.52,131502.0,127.8352,127.9055,127.7737,127.8791,131502.0
2021-02-16 10:30:00,145.51,145.61,145.44,145.52,134046.0,127.8703,127.9582,127.8088,127.8791,134046.0
2021-02-16 10:35:00,145.52,145.58,145.41,145.41,72400.0,127.8791,127.9318,127.7825,127.7825,72400.0
2021-02-16 10:40:00,145.4,145.42,145.07,145.13,193985.0,127.7737,127.7912,127.4837,127.5364,193985.0
2021-02-16 10:45:00,145.14,145.31,145.06,145.26,243943.0,127.5452,127.6946,127.4749,127.6506,243943.0
2021-02-16 10:50:00,145.26,145.29,145.14,145.28,210647.0,127.6506,127.677,127.5452,127.6682,210647.0
2021-02-16 10:55:00,145.27,145.27,145.16,145.18,233884.0,127.6594,127.6594,127.5628,127.5803,233884.0
2021-02-16 11:00:00,145.18,145.19,145.02,145.02,162654.0,127.5803,127.5891,127.4397,127.4397,162654.0
2021-02-16 11:05:00,145.03,145.09,144.9,144.97,265478.0,127.4485,127.5012,127.3343,127.3958,265478.0
2021-02-16 11:10:00,144.97,144.99,144.8,144.83,158034.0,127.3958,127.4134,127.2464,127.2728,158034.0
2021-02-16 11:15:00,144.84,144.9,144.75,144.81,256535.0,127.2816,127.3343,127.2025,127.2552,256535.0
2021-02-16 11:20:00,144.81,144.85,144.74,144.82,129667.0,127.2552,127.2903,127.1937,127.264,129667.0
2021-02-16 11:25:00,144.81,144.81,144.66,144.68,142627.0,127.2552,127.2552,127.1234,127.1409,142627.0
2021-02-16 11:30:00,144.68,144.93,144.67,144.89,141111.0,127.1409,127.3606,127.1322,127.3255,141111.0
2021-02-16 11:35:00,144.9,144.93,144.81,144.92,154784.0,127.3343,127.3606,127.2552,127.3519,154784.0
2021-02-16 11:40:00,144.93,144.93,144.81,144.83,110513.0,127.3606,127.3606,127.2552,127.2728,110513.0
2021-02-16 11:45:00,144.83,144.87,144.78,144.78,83331.0,127.2728,127.3079,127.2288,127.2288,83331.0
2021-02-16 11:50:00,144.8,144.86,144.73,144.74,140588.0,127.2464,127.2991,127.1849,127.1937,140588.0
2021-02-16 11:55:00,144.75,144.85,144.69,144.82,130954.0,127.2025,127.2903,127.1497,127.264,130954.0
2021-02-16 12:00:00,144.81,144.83,144.68,144.7,93209.0,127.2552,127.2728,127.1409,127.1585,93209.0
2021-02-16 12:05:00,144.69,144.92,144.69,144.92,136931.0,127.1497,127.3519,127.1497,127.3519,136931.0
2021-02-16 12:10:00,144.92,145.07,144.89,144.95,203536.0,127.3519,127.4837,127.3255,127.3782,203536.0
2021-02-16 12:15:00,144.96,145.08,144.88,145.08,279802.0,127.387,127.4925,127.3167,127.4925,279802.0
2021-02-16 12:20:00,145.08,145.12,145.01,145.09,104458.0,127.4925,127.5276,127.4309,127.5012,104458.0
2021-02-16 12:25:00,145.09,145.09,144.97,145.04,119318.0,127.5012,127.5012,127.3958,127.4573,119318.0
2021-02-16 12:30:00,145.03,145.14,144.98,145.11,114851.0,127.4485,127.5452,127.4046,127.5188,114851.0
2021-02-16 12:35:00,145.12,145.12,144.97,144.99,41817.0,127.5276,127.5276,127.3958,127.4134,41817.0
2021-02-16 12:40:00,144.99,145.08,144.98,145.06,144294.0,127.4134,127.4925,127.4046,127.4749,144294.0
2021-02-16 12:45:00,145.06,145.07,145.01,145.05,71679.0,127.4749,127.4837,127.4309,127.4661,71679.0
2021-02-16 12:50:00,145.05,145.08,145.01,145.05,113588.0,127.4661,127.4925,127.4309,127.4661,113588.0
2021-02-16 12:55:00,145.04,145.06,145.0,145.0,186099.0,127.4573,127.4749,127.4222,127.4222,186099.0
2021-02-16 13:00:00,145.01,145.09,144.99,145.06,109619.0,127.4309,127.5012,127.4134,127.4749,109619.0
2021-02-16 13:05:00,145.07,145.16,145.03,145.15,83042.0,127.4837,127.5628,127.4485,127.554,83042.0
2021-02-16 13:10:00,145.14,145.18,145.09,145.09,99332.0,127.5452,127.5803,127.5012,127.5012,99332.0
2021-02-16 13:15:00,145.1,145.12,145.07,145.08,146685.0,127.51,127.5276,127.4837,127.4925,146685.0
2021-02-16 13:20:00,145.09,145.1,144.97,144.97,55211.0,127.5012,127.51,127.3958,127.3958,55211.0
2021-02-16 13:25:00,144.97,145.09,144.97,145.08,95193.0,127.3958,127.5012,127.3958,127.4925,95193.0
2021-02-16 13:30:00,145.09,145.1,145.0,145.0,101638.0,127.5012,127.51,127.4222,127.4222,101638.0
2021-02-16 13:35:00,145.01,145.06,144.98,145.03,108151.0,127.4309,127.4749,127.4046,127.4485,108151.0
2021-02-16 13:40:00,145.04,145.11,145.03,145.05,76806.0,127.4573,127.5188,127.4485,127.4661,76806.0
2021-02-16 13:45:00,145.05,145.07,144.99,144.99,115715.0,127.4661,127.4837,127.4134,127.4134,115715.0
2021-02-16 13:50:00,144.99,145.09,144.99,145.07,112350.0,127.4134,127.5012,127.4134,127.4837,112350.0
2021-02-16 13:55:00,145.08,145.08,145.0,145.01,78727.0,127.4925,127.4925,127.4222,127.4309,78727.0
2021-02-16 14:00:00,145.02,145.04,144.94,145.03,107097.0,127.4397,127.4573,127.3694,127.4485,107097.0
2021-02-16 14:05:00,145.02,145.08,144.99,145.04,109699.0,127.4397,127.4925,127.4134,127.4573,109699.0
2021-02-16 14:10:00,145.05,145.1,145.03,145.03,104876.0,127.4661,127.51,127.4485,127.4485,104876.0
2021-02-16 14:15:00,145.04,145.06,145.02,145.04,94189.0,127.4573,127.4749,127.4397,127.4573,94189.0
2021-02-16 14:20:00,145.04,145.14,145.03,145.11,119649.0,127.4573,127.5452,127.4485,127.5188,119649.0
2021-02-16 14:25:00,145.11,145.11,145.04,145.05,77068.0,127.5188,127.5188,127.4573,127.4661,77068.0
2021-02-16 14:30:00,145.06,145.08,145.0,145.0,126612.0,127.4749,127.4925,127.4222,127.4222,126612.0
2021-02-16 14:35:00,145.0,145.01,144.9,144.92,117663.0,127.4222,127.4309,127.3343,127.3519,117663.0
2021-02-16 14:40:00,144.93,144.97,144.92,144.95,102664.0,127.3606,127.3958,127.3519,127.3782,102664.0
2021-02-16 14:45:00,144.95,144.96,144.87,144.88,63934.0,127.3782,127.387,127.3079,127.3167,63934.0
2021-02-16 14:50:00,144.88,144.94,144.85,144.9,110346.0,127.3167,127.3694,127.2903,127.3343,110346.0
2021-02-16 14:55:00,144.9,144.91,144.77,144.79,129755.0,127.3343,127.3431,127.22,127.2376,129755.0
2021-02-16 15:00:00,144.8,144.92,144.77,144.91,140355.0,127.2464,127.3519,127.22,127.3431,140355.0
2021-02-16 15:05:00,144.91,144.92,144.88,144.88,119871.0,127.3431,127.3519,127.3167,127.3167,119871.0
2021-02-16 15:10:00,144.89,144.94,144.87,144.91,112284.0,127.3255,127.3694,127.3079,127.3431,112284.0
2021-02-16 15:15:00,144.92,145.0,144.86,144.98,137981.0,127.3519,127.4222,127.2991,127.4046,137981.0
2021-02-16 15:20:00,144.97,144.98,144.83,144.85,83838.0,127.3958,127.4046,127.2728,127.2903,83838.0
2021-02-16 15:25:00,144.87,144.93,144.84,144.92,74569.0,127.3079,127.3606,127.2816,127.3519,74569.0
2021-02-16 15:30:00,144.93,144.94,144.82,144.84,84231.0,127.3606,127.3694,127.264,127.2816,84231.0
2021-02-16 15:35:00,144.84,144.86,144.77,144.85,115927.0,127.2816,127.2991,127.22,127.2903,115927.0
2021-02-16 15:40:00,144.85,144.93,144.78,144.78,256900.0,127.2903,127.3606,127.2288,127.2288,256900.0
2021-02-16 15:45:00,144.76,144.79,144.7,144.77,238119.0,127.2112,127.2376,127.1585,127.22,238119.0
2021-02-16 15:50:00,144.77,144.9,144.76,144.83,509227.0,127.22,127.3343,127.2112,127.2728,509227.0
2021-02-16 15:55:00,144.84,144.97,144.72,144.96,1697704.0,127.2816,127.3958,127.1761,127.387,1697704.0
2021-02-17 09:30:00,145.95,146.22,145.94,146.05,332418.0,128.257,128.4943,128.2482,128.3449,332418.0
2021-02-17 09:35:00,146.05,146.36,146.01,146.28,365557.0,128.3449,128.6173,128.3097,128.547,365557.0
2021-02-17 09:40:00,146.27,146.38,146.08,146.11,262871.0,128.5382,128.6349,128.3712,128.3976,262871.0
2021-02-17 09:45:00,146.09,146.13,145.89,145.9,181242.0,128.38,128.4152,128.2043,128.2131,181242.0
2021-02-17 09:50:00,145.9,145.99,145.85,145.92,144733.0,128.2131,128.2921,128.1691,128.2306,144733.0
2021-02-17 09:55:00,145.91,146.08,145.83,146.04,86390.0,128.2218,128.3712,128.1515,128.3361,86390.0
2021-02-17 10:00:00,146.05,146.07,145.92,146.06,112026.0,128.3449,128.3624,128.2306,128.3537,112026.0
2021-02-17 10:05:00,146.06,146.07,145.84,145.86,103098.0,128.3537,128.3624,128.1603,128.1779,103098.0
2021-02-17 10:10:00,145.87,146.07,145.82,146.07,61155.0,128.1867,128.3624,128.1427,128.3624,61155.0
2021-02-17 10:15:00,146.06,146.16,146.02,146.08,41480.0,128.3537,128.4415,128.3185,128.3712,41480.0
2021-02-17 10:20:00,146.08,146.36,146.06,146.3,146048.0,128.3712,128.6173,128.3537,128.5646,146048.0
2021-02-17 10:25:00,146.3,146.32,146.11,146.19,75145.0,128.5646,128.5821,128.3976,128.4679,75145.0
2021-02-17 10:30:00,146.18,146.28,146.09,146.14,193721.0,128.4591,128.547,128.38,128.424,193721.0
2021-02-17 10:35:00,146.16,146.16,146.04,146.08,63084.0,128.4415,128.4415,128.3361,128.3712,63084.0
2021-02-17 10:40:00,146.08,146.19,146.06,146.07,71987.0,128.3712,128.4679,128.3537,128.3624,71987.0
2021-02-17 10:45:00,146.08,146.09,145.89,145.9,69320.0,128.3712,128.38,128.2043,128.2131,69320.0
2021-02-17 10:50:00,145.89,145.95,145.85,145.91,135684.0,128.2043,128.257,128.1691,128.2218,135684.0
2021-02-17 10:55:00,145.91,145.94,145.85,145.89,171438.0,128.2218,128.2482,128.1691,128.2043,171438.0
2021-02-17 11:00:00,145.89,146.05,145.88,146.05,82991.0,128.2043,128.3449,128.1955,128.3449,82991.0
2021-02-17 11:05:00,146.03,146.11,146.0,146.05,80119.0,128.3273,128.3976,128.3009,128.3449,80119.0
2021-02-17 11:10:00,146.06,146.22,146.06,146.19,141380.0,128.3537,128.4943,128.3537,128.4679,141380.0
2021-02-17 11:15:00,146.2,146.28,146.19,146.28,78059.0,128.4767,128.547,128.4679,128.547,78059.0
2021-02-17 11:20:00,146.28,146.28,146.08,146.1,57772.0,128.547,128.547,128.3712,128.3888,57772.0
2021-02-17 11:25:00,146.09,146.14,146.0,146.02,60039.0,128.38,128.424,128.3009,128.3185,60039.0
2021-02-17 11:30:00,146.0,146.13,145.93,146.08,202703.0,128.3009,128.4152,128.2394,128.3712,202703.0
2021-02-17 11:35:00,146.09,146.17,146.07,146.12,304639.0,128.38,128.4503,128.3624,128.4064,304639.0
2021-02-17 11:40:00,146.12,146.15,146.05,146.09,67135.0,128.4064,128.4327,128.3449,128.38,67135.0
2021-02-17 11:45:00,146.1,146.16,145.96,145.99,140278.0,128.3888,128.4415,128.2658,128.2921,140278.0
2021-02-17 11:50:00,145.99,146.05,145.98,146.03,49303.0,128.2921,128.3449,128.2834,128.3273,49303.0
2021-02-17 11:55:00,146.03,146.03,145.94,145.96,171158.0,128.3273,128.3273,128.2482,128.2658,171158.0
2021-02-17 12:00:00,145.96,146.14,145.96,146.05,154755.0,128.2658,128.424,128.2658,128.3449,154755.0
2021-02-17 12:05:00,146.04,146.06,145.98,146.05,106654.0,128.3361,128.3537,128.2834,128.3449,106654.0
2021-02-17 12:10:00,146.05,146.18,146.01,146.11,98536.0,128.3449,128.4591,128.3097,128.3976,98536.0
2021-02-17 12:15:00,146.1,146.11,146.0,146.01,54450.0,128.3888,128.3976,128.3009,128.3097,54450.0
2021-02-17 12:20:00,146.01,146.07,145.98,145.99,20428.0,128.3097,128.3624,128.2834,128.2921,20428.0
2021-02-17 12:25:00,146.01,146.09,145.99,146.05,50575.0,128.3097,128.38,128.2921,128.3449,50575.0
2021-02-17 12:30:00,146.04,146.08,146.0,146.01,36433.0,128.3361,128.3712,128.3009,128.3097,36433.0
2021-02-17 12:35:00,146.01,146.08,146.01,146.07,30955.0,128.3097,128.3712,128.3097,128.3624,30955.0
2021-02-17 12:40:00,146.06,146.07,146.0,146.0,30576.0,128.3537,128.3624,128.3009,128.3009,30576.0
2021-02-17 12:45:00,146.0,146.05,145.97,145.99,84604.0,128.3009,128.3449,128.2746,128.2921,84604.0
2021-02-17 12:50:00,145.98,146.0,145.87,145.87,97110.0,128.2834,128.3009,128.1867,128.1867,97110.0
2021-02-17 12:55:00,145.86,145.86,145.76,145.8,97732.0,128.1779,128.1779,128.09,128.1252,97732.0
2021-02-17 13:00:00,145.81,145.96,145.16,145.42,737984.0,128.134,128.2658,127.5628,127.7912,737984.0
2021-02-17 13:05:00,145.49,145.51,145.15,145.41,238223.0,127.8528,127.8703,127.554,127.7825,238223.0
2021-02-17 13:10:00,145.42,145.47,145.17,145.3,254288.0,127.7912,127.8352,127.5715,127.6858,254288.0
2021-02-17 13:15:00,145.29,145.41,145.18,145.4,115713.0,127.677,127.7825,127.5803,127.7737,115713.0
2021-02-17 13:20:00,145.42,145.52,145.39,145.46,81064.0,127.7912,127.8791,127.7649,127.8264,81064.0
2021-02-17 13:25:00,145.46,145.48,145.28,145.35,69450.0,127.8264,127.844,127.6682,127.7297,69450.0
2021-02-17 13:30:00,145.35,145.38,145.23,145.28,48011.0,127.7297,127.7561,127.6243,127.6682,48011.0
2021-02-17 13:35:00,145.28,145.36,145.2,145.33,53126.0,127.6682,127.7385,127.5979,127.7121,53126.0
2021-02-17 13:40:00,145.33,145.4,145.25,145.36,132137.0,127.7121,127.7737,127.6418,127.7385,132137.0
2021-02-17 13:45:00,145.37,145.44,145.32,145.4,97276.0,127.7473,127.8088,127.7034,127.7737,97276.0
2021-02-17 13:50:00,145.39,145.41,145.2,145.24,94427.0,127.7649,127.7825,127.5979,127.6331,94427.0
2021-02-17 13:55:00,145.22,145.33,145.18,145.26,113857.0,127.6155,127.7121,127.5803,127.6506,113857.0
2021-02-17 14:00:00,145.26,145.34,145.12,145.21,139149.0,127.6506,127.7209,127.5276,127.6067,139149.0
2021-02-17 14:05:00,145.23,145.28,145.07,145.1,107869.0,127.6243,127.6682,127.4837,127.51,107869.0
2021-02-17 14:10:00,145.1,145.27,144.98,145.23,212113.0,127.51,127.6594,127.4046,127.6243,212113.0
2021-02-17 14:15:00,145.24,145.28,145.17,145.24,66774.0,127.6331,127.6682,127.5715,127.6331,66774.0
2021-02-17 14:20:00,145.23,145.29,145.15,145.18,61735.0,127.6243,127.677,127.554,127.5803,61735.0
2021-02-17 14:25:00,145.18,145.25,145.12,145.16,65958.0,127.5803,127.6418,127.5276,127.5628,65958.0
2021-02-17 14:30:00,145.17,145.24,145.14,145.23,46734.0,127.5715,127.6331,127.5452,127.6243,46734.0
2021-02-17 14:35:00,145.22,145.22,145.06,145.11,85149.0,127.6155,127.6155,127.4749,127.5188,85149.0
2021-02-17 14:40:00,145.12,145.29,145.11,145.26,74782.0,127.5276,127.677,127.5188,127.6506,74782.0
2021-02-17 14:45:00,145.26,145.34,145.24,145.34,40068.0,127.6506,127.7209,127.6331,127.7209,40068.0
2021-02-17 14:50:00,145.33,145.45,145.32,145.39,78583.0,127.7121,127.8176,127.7034,127.7649,78583.0
2021-02-17 14:55:00,145.39,145.48,145.29,145.31,132261.0,127.7649,127.844,127.677,127.6946,132261.0
2021-02-17 15:00:00,145.31,145.5,145.29,145.48,187135.0,127.6946,127.8615,127.677,127.844,187135.0
2021-02-17 15:05:00,145.48,145.48,145.32,145.35,46355.0,127.844,127.844,127.7034,127.7297,46355.0
2021-02-17 15:10:00,145.35,145.44,145.35,145.37,43677.0,127.7297,127.8088,127.7297,127.7473,43677.0
2021-02-17 15:15:00,145.37,145.44,145.33,145.35,61641.0,127.7473,127.8088,127.7121,127.7297,61641.0
2021-02-17 15:20:00,145.35,145.38,145.31,145.34,40717.0,127.7297,127.7561,127.6946,127.7209,40717.0
2021-02-17 15:25:00,145.34,145.44,145.31,145.44,38310.0,127.7209,127.8088,127.6946,127.8088,38310.0
2021-02-17 15:30:00,145.44,145.52,145.42,145.47,162585.0,127.8088,127.8791,127.7912,127.8352,162585.0
2021-02-17 15:35:00,145.47,145.54,145.42,145.49,101019.0,127.8352,127.8967,127.7912,127.8528,101019.0
2021-02-17 15:40:00,145.5,145.57,145.49,145.53,73762.0,127.8615,127.9231,127.8528,127.8879,73762.0
2021-02-17 15:45:00,145.52,145.56,145.48,145.5,312928.0,127.8791,127.9143,127.844,127.8615,312928.0
2021-02-17 15:50:00,145.5,145.67,145.49,145.67,263117.0,127.8615,128.0109,127.8528,128.0109,263117.0
2021-02-17 15:55:00,145.67,145.85,145.56,145.82,387445.0,128.0109,128.1691,127.9143,128.1427,387445.0
2021-02-18 09:30:00,144.61,144.63,144.39,144.41,279691.0,127.0794,127.097,126.8861,126.9037,279691.0
2021-02-18 09:35:00,144.41,144.56,144.37,144.55,344111.0,126.9037,127.0355,126.8685,127.0267,344111.0
2021-02-18 09:40:00,144.56,144.67,144.53,144.56,294192.0,127.0355,127.1322,127.0091,127.0355,294192.0
2021-02-18 09:45:00,144.56,144.57,144.45,144.55,175176.0,127.0355,127.0443,126.9388,127.0267,175176.0
2021-02-18 09:50:00,144.55,144.57,144.39,144.42,316730.0,127.0267,127.0443,126.8861,126.9125,316730.0
2021-02-18 09:55:00,144.41,144.46,144.38,144.46,230642.0,126.9037,126.9476,126.8773,126.9476,230642.0
2021-02-18 10:00:00,144.46,144.51,144.44,144.51,98028.0,126.9476,126.9916,126.93,126.9916,98028.0
2021-02-18 10:05:00,144.51,144.6,144.5,144.53,203804.0,126.9916,127.0706,126.9828,127.0091,203804.0
2021-02-18 10:10:00,144.52,144.52,144.32,144.34,232608.0,127.0003,127.0003,126.8246,126.8422,232608.0
2021-02-18 10:15:00,144.35,144.46,144.32,144.43,154691.0,126.851,126.9476,126.8246,126.9213,154691.0
2021-02-18 10:20:00,144.43,144.49,144.33,144.49,243721.0,126.9213,126.974,126.8334,126.974,243721.0
2021-02-18 10:25:00,144.48,144.67,144.47,144.66,313813.0,126.9652,127.1322,126.9564,127.1234,313813.0
2021-02-18 10:30:00,144.66,144.93,144.63,144.81,404352.0,127.1234,127.3606,127.097,127.2552,404352.0
2021-02-18 10:35:00,144.82,144.85,144.69,144.83,206360.0,127.264,127.2903,127.1497,127.2728,206360.0
2021-02-18 10:40:00,144.81,144.88,144.72,144.87,113546.0,127.2552,127.3167,127.1761,127.3079,113546.0
2021-02-18 10:45:00,144.88,145.1,144.86,145.07,120151.0,127.3167,127.51,127.2991,127.4837,120151.0
2021-02-18 10:50:00,145.08,145.32,145.03,145.29,201143.0,127.4925,127.7034,127.4485,127.677,201143.0
2021-02-18 10:55:00,145.33,145.5,145.26,145.47,152072.0,127.7121,127.8615,127.6506,127.8352,152072.0
2021-02-18 11:00:00,145.46,145.46,145.2,145.33,166132.0,127.8264,127.8264,127.5979,127.7121,166132.0
2021-02-18 11:05:00,145.32,145.38,145.27,145.34,94600.0,127.7034,127.7561,127.6594,127.7209,94600.0
2021-02-18 11:10:00,145.33,145.48,145.31,145.32,58802.0,127.7121,127.844,127.6946,127.7034,58802.0
2021-02-18 11:15:00,145.33,145.45,145.24,145.44,176657.0,127.7121,127.8176,127.6331,127.8088,176657.0
2021-02-18 11:20:00,145.44,145.54,145.21,145.31,227074.0,127.8088,127.8967,127.6067,127.6946,227074.0
2021-02-18 11:25:00,145.3,145.43,145.26,145.34,94458.0,127.6858,127.8,127.6506,127.7209,94458.0
2021-02-18 11:30:00,145.35,145.43,145.3,145.33,92084.0,127.7297,127.8,127.6858,127.7121,92084.0
2021-02-18 11:35:00,145.35,145.45,145.2,145.29,77290.0,127.7297,127.8176,127.5979,127.677,77290.0
2021-02-18 11:40:00,145.28,145.33,145.26,145.27,59857.0,127.6682,127.7121,127.6506,127.6594,59857.0
2021-02-18 11:45:00,145.28,145.53,145.28,145.5,31559.0,127.6682,127.8879,127.6682,127.8615,31559.0
2021-02-18 11:50:00,145.5,145.58,145.45,145.5,127638.0,127.8615,127.9318,127.8176,127.8615,127638.0
2021-02-18 11:55:00,145.51,145.51,145.42,145.45,201960.0,127.8703,127.8703,127.7912,127.8176,201960.0
2021-02-18 12:00:00,145.44,145.6,145.43,145.53,106318.0,127.8088,127.9494,127.8,127.8879,106318.0
2021-02-18 12:05:00,145.53,145.55,145.46,145.46,35812.0,127.8879,127.9055,127.8264,127.8264,35812.0
2021-02-18 12:10:00,145.47,145.5,145.3,145.34,131137.0,127.8352,127.8615,127.6858,127.7209,131137.0
2021-02-18 12:15:00,145.35,145.38,145.28,145.37,101320.0,127.7297,127.7561,127.6682,127.7473,101320.0
2021-02-18 12:20:00,145.38,145.39,145.28,145.38,46662.0,127.7561,127.7649,127.6682,127.7561,46662.0
2021-02-18 12:25:00,145.38,145.39,145.29,145.29,64221.0,127.7561,127.7649,127.677,127.677,64221.0
2021-02-18 12:30:00,145.29,145.44,145.29,145.4,152065.0,127.677,127.8088,127.677,127.7737,152065.0
2021-02-18 12:35:00,145.39,145.52,145.39,145.51,81136.0,127.7649,127.8791,127.7649,127.8703,81136.0
2021-02-18 12:40:00,145.51,145.52,145.42,145.42,55489.0,127.8703,127.8791,127.7912,127.7912,55489.0
2021-02-18 12:45:00,145.42,145.42,145.36,145.39,97591.0,127.7912,127.7912,127.7385,127.7649,97591.0
2021-02-18 12:50:00,145.39,145.39,145.27,145.3,59431.0,127.7649,127.7649,127.6594,127.6858,59431.0
2021-02-18 12:55:00,145.32,145.33,145.19,145.22,105962.0,127.7034,127.7121,127.5891,127.6155,105962.0
2021-02-18 13:00:00,145.25,145.34,145.0,145.06,268415.0,127.6418,127.7209,127.4222,127.4749,268415.0
2021-02-18 13:05:00,145.07,145.12,145.03,145.03,75685.0,127.4837,127.5276,127.4485,127.4485,75685.0
2021-02-18 13:10:00,145.03,145.12,145.02,145.12,29686.0,127.4485,127.5276,127.4397,127.5276,29686.0
2021-02-18 13:15:00,145.13,145.17,145.08,145.14,53836.0,127.5364,127.5715,127.4925,127.5452,53836.0
2021-02-18 13:20:00,145.15,145.15,144.96,145.02,93334.0,127.554,127.554,127.387,127.4397,93334.0
2021-02-18 13:25:00,145.04,145.31,145.01,145.26,120346.0,127.4573,127.6946,127.4309,127.6506,120346.0
2021-02-18 13:30:00,145.27,145.3,145.14,145.14,40646.0,127.6594,127.6858,127.5452,127.5452,40646.0
2021-02-18 13:35:00,145.15,145.18,145.06,145.1,27217.0,127.554,127.5803,127.4749,127.51,27217.0
2021-02-18 13:40:00,145.1,145.22,145.1,145.14,32991.0,127.51,127.6155,127.51,127.5452,32991.0
2021-02-18 13:45:00,145.13,145.25,145.12,145.22,18276.0,127.5364,127.6418,127.5276,127.6155,18276.0
2021-02-18 13:50:00,145.24,145.29,145.21,145.23,49424.0,127.6331,127.677,127.6067,127.6243,49424.0
2021-02-18 13:55:00,145.24,145.27,145.21,145.24,57703.0,127.6331,127.6594,127.6067,127.6331,57703.0
2021-02-18 14:00:00,145.23,145.31,145.22,145.28,61905.0,127.6243,127.6946,127.6155,127.6682,61905.0
2021-02-18 14:05:00,145.29,145.44,145.29,145.43,179010.0,127.677,127.8088,127.677,127.8,179010.0
2021-02-18 14:10:00,145.43,145.49,145.43,145.47,34477.0,127.8,127.8528,127.8,127.8352,34477.0
2021-02-18 14:15:00,145.46,145.46,145.29,145.31,90965.0,127.8264,127.8264,127.677,127.6946,90965.0
2021-02-18 14:20:00,145.31,145.37,145.29,145.32,70019.0,127.6946,127.7473,127.677,127.7034,70019.0
2021-02-18 14:25:00,145.32,145.35,145.27,145.31,32392.0,127.7034,127.7297,127.6594,127.6946,32392.0
2021-02-18 14:30:00,145.32,145.34,145.15,145.16,80564.0,127.7034,127.7209,127.554,127.5628,80564.0
2021-02-18 14:35:00,145.16,145.22,145.14,145.15,61581.0,127.5628,127.6155,127.5452,127.554,61581.0
2021-02-18 14:40:00,145.14,145.22,145.14,145.2,48721.0,127.5452,127.6155,127.5452,127.5979,48721.0
2021-02-18 14:45:00,145.2,145.2,145.05,145.09,45063.0,127.5979,127.5979,127.4661,127.5012,45063.0
2021-02-18 14:50:00,145.09,145.13,145.06,145.12,111263.0,127.5012,127.5364,127.4749,127.5276,111263.0
2021-02-18 14:55:00,145.12,145.12,145.03,145.09,133980.0,127.5276,127.5276,127.4485,127.5012,133980.0
2021-02-18 15:00:00,145.1,145.15,145.06,145.12,96453.0,127.51,127.554,127.4749,127.5276,96453.0
2021-02-18 15:05:00,145.12,145.16,145.1,145.11,31437.0,127.5276,127.5628,127.51,127.5188,31437.0
2021-02-18 15:10:00,145.12,145.14,145.01,145.05,50837.0,127.5276,127.5452,127.4309,127.4661,50837.0
2021-02-18 15:15:00,145.06,145.12,145.06,145.11,46427.0,127.4749,127.5276,127.4749,127.5188,46427.0
2021-02-18 15:20:00,145.11,145.12,145.08,145.1,19446.0,127.5188,127.5276,127.4925,127.51,19446.0
2021-02-18 15:25:00,145.1,145.1,145.06,145.08,25309.0,127.51,127.51,127.4749,127.4925,25309.0
2021-02-18 15:30:00,145.09,145.1,145.03,145.06,68175.0,127.5012,127.51,127.4485,127.4749,68175.0
2021-02-18 15:35:00,145.06,145.12,145.03,145.11,87488.0,127.4749,127.5276,127.4485,127.5188,87488.0
2021-02-18 15:40:00,145.11,145.2,145.11,145.13,99774.0,127.5188,127.5979,127.5188,127.5364,99774.0
2021-02-18 15:45:00,145.13,145.21,145.13,145.15,135976.0,127.5364,127.6067,127.5364,127.554,135976.0
2021-02-18 15:50:00,145.15,145.23,145.11,145.12,180091.0,127.554,127.6243,127.5188,127.5276,180091.0
2021-02-18 15:55:00,145.11,145.25,145.08,145.22,318018.0,127.5188,127.6418,127.4925,127.6155,318018.0
2021-02-19 09:30:00,144.06,144.14,144.01,144.02,165295.0,126.5961,126.6664,126.5522,126.561,165295.0
2021-02-19 09:35:00,144.02,144.19,144.01,144.19,215473.0,126.561,126.7103,126.5522,126.7103,215473.0
2021-02-19 09:40:00,144.2,144.23,144.14,144.23,263058.0,126.7191,126.7455,126.6664,126.7455,263058.0
2021-02-19 09:45:00,144.24,144.29,144.18,144.26,145438.0,126.7543,126.7982,126.7016,126.7719,145438.0
2021-02-19 09:50:00,144.27,144.32,144.19,144.21,77734.0,126.7806,126.8246,126.7103,126.7279,77734.0
2021-02-19 09:55:00,144.2,144.2,144.02,144.04,111925.0,126.7191,126.7191,126.561,126.5785,111925.0
2021-02-19 10:00:00,144.03,144.1,143.93,143.96,195091.0,126.5697,126.6313,126.4819,126.5082,195091.0
2021-02-19 10:05:00,143.96,143.99,143.69,143.76,247088.0,126.5082,126.5346,126.271,126.3325,247088.0
2021-02-19 10:10:00,143.75,143.76,143.63,143.64,275860.0,126.3237,126.3325,126.2182,126.227,275860.0
2021-02-19 10:15:00,143.64,143.86,143.63,143.69,307892.0,126.227,126.4204,126.2182,126.271,307892.0
2021-02-19 10:20:00,143.7,143.79,143.58,143.6,159760.0,126.2797,126.3588,126.1743,126.1919,159760.0
2021-02-19 10:25:00,143.6,143.67,143.49,143.67,264137.0,126.1919,126.2534,126.0952,126.2534,264137.0
2021-02-19 10:30:00,143.66,143.77,143.63,143.71,122647.0,126.2446,126.3413,126.2182,126.2885,122647.0
2021-02-19 10:35:00,143.7,143.73,143.45,143.48,101409.0,126.2797,126.3061,126.0601,126.0864,101409.0
2021-02-19 10:40:00,143.48,143.61,143.45,143.59,160742.0,126.0864,126.2007,126.0601,126.1831,160742.0
2021-02-19 10:45:00,143.58,143.62,143.48,143.57,97020.0,126.1743,126.2094,126.0864,126.1655,97020.0
2021-02-19 10:50:00,143.55,143.72,143.55,143.7,87465.0,126.1479,126.2973,126.1479,126.2797,87465.0
2021-02-19 10:55:00,143.69,143.76,143.63,143.73,58726.0,126.271,126.3325,126.2182,126.3061,58726.0
2021-02-19 11:00:00,143.72,143.74,143.69,143.73,74034.0,126.2973,126.3149,126.271,126.3061,74034.0
2021-02-19 11:05:00,143.74,143.77,143.72,143.72,38439.0,126.3149,126.3413,126.2973,126.2973,38439.0
2021-02-19 11:10:00,143.72,143.8,143.69,143.8,121467.0,126.2973,126.3676,126.271,126.3676,121467.0
2021-02-19 11:15:00,143.8,143.91,143.79,143.9,87532.0,126.3676,126.4643,126.3588,126.4555,87532.0
2021-02-19 11:20:00,143.9,143.9,143.85,143.85,55751.0,126.4555,126.4555,126.4116,126.4116,55751.0
2021-02-19 11:25:00,143.84,143.87,143.7,143.71,94734.0,126.4028,126.4291,126.2797,126.2885,94734.0
2021-02-19 11:30:00,143.72,143.81,143.71,143.75,63576.0,126.2973,126.3764,126.2885,126.3237,63576.0
2021-02-19 11:35:00,143.74,143.74,143.66,143.68,40843.0,126.3149,126.3149,126.2446,126.2622,40843.0
2021-02-19 11:40:00,143.67,143.67,143.46,143.56,56191.0,126.2534,126.2534,126.0688,126.1567,56191.0
2021-02-19 11:45:00,143.55,143.6,143.48,143.58,61748.0,126.1479,126.1919,126.0864,126.1743,61748.0
2021-02-19 11:50:00,143.58,143.59,143.5,143.52,40374.0,126.1743,126.1831,126.104,126.1216,40374.0
2021-02-19 11:55:00,143.53,143.55,143.43,143.48,37268.0,126.1304,126.1479,126.0425,126.0864,37268.0
2021-02-19 12:00:00,143.48,143.5,143.39,143.39,34249.0,126.0864,126.104,126.0073,126.0073,34249.0
2021-02-19 12:05:00,143.39,143.39,143.14,143.23,233347.0,126.0073,126.0073,125.7876,125.8667,233347.0
2021-02-19 12:10:00,143.22,143.33,143.21,143.31,102498.0,125.8579,125.9546,125.8491,125.937,102498.0
2021-02-19 12:15:00,143.32,143.34,143.09,143.15,63234.0,125.9458,125.9634,125.7437,125.7964,63234.0
2021-02-19 12:20:00,143.17,143.2,143.07,143.19,175014.0,125.814,125.8404,125.7261,125.8316,175014.0
2021-02-19 12:25:00,143.19,143.35,143.19,143.3,77177.0,125.8316,125.9722,125.8316,125.9282,77177.0
2021-02-19 12:30:00,143.3,143.33,143.16,143.19,121237.0,125.9282,125.9546,125.8052,125.8316,121237.0
2021-02-19 12:35:00,143.19,143.28,143.17,143.26,73469.0,125.8316,125.9107,125.814,125.8931,73469.0
2021-02-19 12:40:00,143.27,143.31,143.2,143.24,81440.0,125.9019,125.937,125.8404,125.8755,81440.0
2021-02-19 12:45:00,143.23,143.31,143.22,143.28,63681.0,125.8667,125.937,125.8579,125.9107,63681.0
2021-02-19 12:50:00,143.29,143.4,143.26,143.38,76476.0,125.9195,126.0161,125.8931,125.9985,76476.0
2021-02-19 12:55:00,143.38,143.48,143.34,143.36,84912.0,125.9985,126.0864,125.9634,125.981,84912.0
2021-02-19 13:00:00,143.36,143.4,143.3,143.33,57172.0,125.981,126.0161,125.9282,125.9546,57172.0
2021-02-19 13:05:00,143.33,143.4,142.98,143.0,134618.0,125.9546,126.0161,125.647,125.6646,134618.0
2021-02-19 13:10:00,142.98,143.06,142.85,142.96,289012.0,125.647,125.7173,125.5328,125.6295,289012.0
2021-02-19 13:15:00,142.97,143.05,142.96,142.99,118032.0,125.6382,125.7085,125.6295,125.6558,118032.0
2021-02-19 13:20:00,142.99,143.11,142.88,143.04,162284.0,125.6558,125.7613,125.5592,125.6998,162284.0
2021-02-19 13:25:00,143.05,143.09,143.0,143.08,59587.0,125.7085,125.7437,125.6646,125.7349,59587.0
2021-02-19 13:30:00,143.07,143.12,143.05,143.05,118055.0,125.7261,125.7701,125.7085,125.7085,118055.0
2021-02-19 13:35:00,143.05,143.07,142.97,143.07,91373.0,125.7085,125.7261,125.6382,125.7261,91373.0
2021-02-19 13:40:00,143.08,143.08,142.9,142.97,140929.0,125.7349,125.7349,125.5767,125.6382,140929.0
2021-02-19 13:45:00,142.97,143.02,142.93,142.97,131333.0,125.6382,125.6822,125.6031,125.6382,131333.0
2021-02-19 13:50:00,142.97,143.14,142.97,143.13,161431.0,125.6382,125.7876,125.6382,125.7788,161431.0
2021-02-19 13:55:00,143.14,143.24,143.13,143.22,52001.0,125.7876,125.8755,125.7788,125.8579,52001.0
2021-02-19 14:00:00,143.22,143.29,143.17,143.25,97679.0,125.8579,125.9195,125.814,125.8843,97679.0
2021-02-19 14:05:00,143.25,143.34,143.24,143.26,145678.0,125.8843,125.9634,125.8755,125.8931,145678.0
2021-02-19 14:10:00,143.26,143.28,143.23,143.27,62652.0,125.8931,125.9107,125.8667,125.9019,62652.0
2021-02-19 14:15:00,143.26,143.31,143.24,143.25,60285.0,125.8931,125.937,125.8755,125.8843,60285.0
2021-02-19 14:20:00,143.25,143.32,143.17,143.19,90396.0,125.8843,125.9458,125.814,125.8316,90396.0
2021-02-19 14:25:00,143.17,143.22,143.12,143.21,63221.0,125.814,125.8579,125.7701,125.8491,63221.0
2021-02-19 14:30:00,143.22,143.31,143.2,143.31,47576.0,125.8579,125.937,125.8404,125.937,47576.0
2021-02-19 14:35:00,143.3,143.31,143.21,143.26,259727.0,125.9282,125.937,125.8491,125.8931,259727.0
2021-02-19 14:40:00,143.26,143.31,143.23,143.29,50965.0,125.8931,125.937,125.8667,125.9195,50965.0
2021-02-19 14:45:00,143.29,143.31,143.26,143.29,101287.0,125.9195,125.937,125.8931,125.9195,101287.0
2021-02-19 14:50:00,143.29,143.39,143.28,143.31,84997.0,125.9195,126.0073,125.9107,125.937,84997.0
2021-02-19 14:55:00,143.31,143.32,143.23,143.24,141882.0,125.937,125.9458,125.8667,125.8755,141882.0
2021-02-19 15:00:00,143.24,143.25,143.18,143.25,160306.0,125.8755,125.8843,125.8228,125.8843,160306.0
2021-02-19 15:05:00,143.26,143.29,143.24,143.28,52241.0,125.8931,125.9195,125.8755,125.9107,52241.0
2021-02-19 15:10:00,143.29,143.29,143.15,143.15,67071.0,125.9195,125.9195,125.7964,125.7964,67071.0
2021-02-19 15:15:00,143.16,143.2,143.12,143.2,113502.0,125.8052,125.8404,125.7701,125.8404,113502.0
2021-02-19 15:20:00,143.19,143.2,143.09,143.12,133938.0,125.8316,125.8404,125.7437,125.7701,133938.0
2021-02-19 15:25:00,143.12,143.25,143.09,143.24,166405.0,125.7701,125.8843,125.7437,125.8755,166405.0
2021-02-19 15:30:00,143.24,143.26,143.16,143.21,148939.0,125.8755,125.8931,125.8052,125.8491,148939.0
2021-02-19 15:35:00,143.21,143.21,143.08,143.09,132806.0,125.8491,125.8491,125.7349,125.7437,132806.0
2021-02-19 15:40:00,143.08,143.19,143.06,143.18,136328.0,125.7349,125.8316,125.7173,125.8228,136328.0
2021-02-19 15:45:00,143.18,143.2,143.15,143.18,207757.0,125.8228,125.8404,125.7964,125.8228,207757.0
2021-02-19 15:50:00,143.17,143.26,143.17,143.22,494812.0,125.814,125.8931,125.814,125.8579,494812.0
2021-02-19 15:55:00,143.22,143.3,143.21,143.28,717141.0,125.8579,125.9282,125.8491,125.9107,717141.0
2021-02-22 09:30:00,143.03,143.56,142.83,143.54,741528.0,125.691,126.1567,125.5152,126.1391,741528.0
2021-02-22 09:35:00,143.55,143.58,143.19,143.38,321547.0,126.1479,126.1743,125.8316,125.9985,321547.0
2021-02-22 09:40:00,143.38,143.57,143.37,143.54,192622.0,125.9985,126.1655,125.9898,126.1391,192622.0
2021-02-22 09:45:00,143.54,143.74,143.46,143.52,622687.0,126.1391,126.3149,126.0688,126.1216,622687.0
2021-02-22 09:50:00,143.53,143.6,143.4,143.55,87767.0,126.1304,126.1919,126.0161,126.1479,87767.0
2021-02-22 09:55:00,143.56,143.61,143.43,143.49,83121.0,126.1567,126.2007,126.0425,126.0952,83121.0
2021-02-22 10:00:00,143.51,143.59,143.33,143.35,54537.0,126.1128,126.1831,125.9546,125.9722,54537.0
2021-02-22 10:05:00,143.35,143.36,143.02,143.09,119355.0,125.9722,125.981,125.6822,125.7437,119355.0
2021-02-22 10:10:00,143.06,143.2,143.04,143.14,104341.0,125.7173,125.8404,125.6998,125.7876,104341.0
2021-02-22 10:15:00,143.14,143.35,143.1,143.3,187051.0,125.7876,125.9722,125.7525,125.9282,187051.0
2021-02-22 10:20:00,143.31,143.4,143.19,143.36,107622.0,125.937,126.0161,125.8316,125.981,107622.0
2021-02-22 10:25:00,143.34,143.65,143.29,143.61,127476.0,125.9634,126.2358,125.9195,126.2007,127476.0
2021-02-22 10:30:00,143.63,143.64,143.46,143.56,142798.0,126.2182,126.227,126.0688,126.1567,142798.0
2021-02-22 10:35:00,143.56,143.66,143.49,143.66,121535.0,126.1567,126.2446,126.0952,126.2446,121535.0
2021-02-22 10:40:00,143.66,143.73,143.59,143.6,89080.0,126.2446,126.3061,126.1831,126.1919,89080.0
2021-02-22 10:45:00,143.59,143.59,143.4,143.41,51520.0,126.1831,126.1831,126.0161,126.0249,51520.0
2021-02-22 10:50:00,143.42,143.55,143.41,143.49,73154.0,126.0337,126.1479,126.0249,126.0952,73154.0
2021-02-22 10:55:00,143.5,143.53,143.38,143.38,40157.0,126.104,126.1304,125.9985,125.9985,40157.0
2021-02-22 11:00:00,143.39,143.39,143.3,143.33,50865.0,126.0073,126.0073,125.9282,125.9546,50865.0
2021-02-22 11:05:00,143.3,143.3,143.19,143.27,94199.0,125.9282,125.9282,125.8316,125.9019,94199.0
2021-02-22 11:10:00,143.27,143.3,143.14,143.17,58237.0,125.9019,125.9282,125.7876,125.814,58237.0
2021-02-22 11:15:00,143.17,143.25,143.15,143.2,25610.0,125.814,125.8843,125.7964,125.8404,25610.0
2021-02-22 11:20:00,143.19,143.2,143.09,143.12,109823.0,125.8316,125.8404,125.7437,125.7701,109823.0
2021-02-22 11:25:00,143.09,143.16,143.05,143.11,77976.0,125.7437,125.8052,125.7085,125.7613,77976.0
2021-02-22 11:30:00,143.1,143.14,143.0,143.01,119833.0,125.7525,125.7876,125.6646,125.6734,119833.0
2021-02-22 11:35:00,143.02,143.05,142.92,143.03,117301.0,125.6822,125.7085,125.5943,125.691,117301.0
2021-02-22 11:40:00,143.02,143.16,143.0,143.14,38476.0,125.6822,125.8052,125.6646,125.7876,38476.0
2021-02-22 11:45:00,143.15,143.27,143.15,143.22,20733.0,125.7964,125.9019,125.7964,125.8579,20733.0
2021-02-22 11:50:00,143.2,143.23,143.12,143.16,79535.0,125.8404,125.8667,125.7701,125.8052,79535.0
2021-02-22 11:55:00,143.15,143.16,143.04,143.08,95233.0,125.7964,125.8052,125.6998,125.7349,95233.0
2021-02-22 12:00:00,143.06,143.12,142.95,142.96,882683.0,125.7173,125.7701,125.6207,125.6295,882683.0
2021-02-22 12:05:00,142.96,143.06,142.95,143.0,74367.0,125.6295,125.7173,125.6207,125.6646,74367.0
2021-02-22 12:10:00,143.0,143.02,142.88,142.93,81283.0,125.6646,125.6822,125.5592,125.6031,81283.0
2021-02-22 12:15:00,142.92,142.97,142.89,142.96,93657.0,125.5943,125.6382,125.5679,125.6295,93657.0
2021-02-22 12:20:00,142.97,143.01,142.88,142.89,78600.0,125.6382,125.6734,125.5592,125.5679,78600.0
2021-02-22 12:25:00,142.9,142.96,142.73,142.73,145720.0,125.5767,125.6295,125.4273,125.4273,145720.0
2021-02-22 12:30:00,142.74,142.78,142.67,142.67,42462.0,125.4361,125.4713,125.3746,125.3746,42462.0
2021-02-22 12:35:00,142.67,142.76,142.61,142.69,189839.0,125.3746,125.4537,125.3219,125.3922,189839.0
2021-02-22 12:40:00,142.7,142.77,142.67,142.74,50829.0,125.401,125.4625,125.3746,125.4361,50829.0
2021-02-22 12:45:00,142.74,142.81,142.64,142.68,119270.0,125.4361,125.4976,125.3482,125.3834,119270.0
2021-02-22 12:50:00,142.68,142.71,142.58,142.65,125458.0,125.3834,125.4098,125.2955,125.357,125458.0
2021-02-22 12:55:00,142.65,142.67,142.57,142.6,109375.0,125.357,125.3746,125.2867,125.3131,109375.0
2021-02-22 13:00:00,142.59,142.68,142.55,142.63,66423.0,125.3043,125.3834,125.2692,125.3395,66423.0
2021-02-22 13:05:00,142.63,142.79,142.62,142.75,73105.0,125.3395,125.4801,125.3307,125.4449,73105.0
2021-02-22 13:10:00,142.73,142.74,142.45,142.5,158208.0,125.4273,125.4361,125.1813,125.2252,158208.0
2021-02-22 13:15:00,142.5,142.65,142.49,142.63,59787.0,125.2252,125.357,125.2164,125.3395,59787.0
2021-02-22 13:20:00,142.64,142.75,142.61,142.75,26943.0,125.3482,125.4449,125.3219,125.4449,26943.0
2021-02-22 13:25:00,142.75,142.78,142.68,142.71,28459.0,125.4449,125.4713,125.3834,125.4098,28459.0
2021-02-22 13:30:00,142.71,142.74,142.65,142.68,80258.0,125.4098,125.4361,125.357,125.3834,80258.0
2021-02-22 13:35:00,142.67,142.68,142.47,142.47,42861.0,125.3746,125.3834,125.1989,125.1989,42861.0
2021-02-22 13:40:00,142.48,142.57,142.45,142.5,77463.0,125.2076,125.2867,125.1813,125.2252,77463.0
2021-02-22 13:45:00,142.5,142.5,142.4,142.49,142463.0,125.2252,125.2252,125.1373,125.2164,142463.0
2021-02-22 13:50:00,142.48,142.5,142.32,142.32,95232.0,125.2076,125.2252,125.067,125.067,95232.0
2021-02-22 13:55:00,142.31,142.38,142.31,142.36,88706.0,125.0583,125.1198,125.0583,125.1022,88706.0
2021-02-22 14:00:00,142.36,142.45,142.35,142.41,74060.0,125.1022,125.1813,125.0934,125.1461,74060.0
2021-02-22 14:05:00,142.41,142.46,142.35,142.41,52374.0,125.1461,125.1901,125.0934,125.1461,52374.0
2021-02-22 14:10:00,142.41,142.45,142.37,142.42,61842.0,125.1461,125.1813,125.111,125.1549,61842.0
2021-02-22 14:15:00,142.41,142.41,142.35,142.35,86471.0,125.1461,125.1461,125.0934,125.0934,86471.0
2021-02-22 14:20:00,142.35,142.38,142.25,142.33,110971.0,125.0934,125.1198,125.0055,125.0758,110971.0
2021-02-22 14:25:00,142.33,142.4,142.25,142.27,234428.0,125.0758,125.1373,125.0055,125.0231,234428.0
2021-02-22 14:30:00,142.28,142.32,142.26,142.3,104170.0,125.0319,125.067,125.0143,125.0495,104170.0
2021-02-22 14:35:00,142.3,142.32,142.2,142.22,74144.0,125.0495,125.067,124.9616,124.9792,74144.0
2021-02-22 14:40:00,142.22,142.31,142.18,142.27,256014.0,124.9792,125.0583,124.944,125.0231,256014.0
2021-02-22 14:45:00,142.27,142.28,142.09,142.11,131728.0,125.0231,125.0319,124.8649,124.8825,131728.0
2021-02-22 14:50:00,142.12,142.2,142.12,142.14,56031.0,124.8913,124.9616,124.8913,124.9089,56031.0
2021-02-22 14:55:00,142.15,142.16,142.06,142.13,134527.0,124.9176,124.9264,124.8386,124.9001,134527.0
2021-02-22 15:00:00,142.13,142.13,141.82,141.82,128217.0,124.9001,124.9001,124.6277,124.6277,128217.0
2021-02-22 15:05:00,141.81,141.93,141.79,141.88,189795.0,124.6189,124.7243,124.6013,124.6804,189795.0
2021-02-22 15:10:00,141.89,141.95,141.75,141.76,112314.0,124.6892,124.7419,124.5661,124.5749,112314.0
2021-02-22 15:15:00,141.76,141.94,141.72,141.88,153535.0,124.5749,124.7331,124.5398,124.6804,153535.0
2021-02-22 15:20:00,141.88,141.96,141.86,141.89,87917.0,124.6804,124.7507,124.6628,124.6892,87917.0
2021-02-22 15:25:00,141.89,142.0,141.85,142.0,90151.0,124.6892,124.7858,124.654,124.7858,90151.0
2021-02-22 15:30:00,142.0,142.02,141.9,141.94,223879.0,124.7858,124.8034,124.698,124.7331,223879.0
2021-02-22 15:35:00,141.93,142.03,141.91,142.0,218082.0,124.7243,124.8122,124.7067,124.7858,218082.0
2021-02-22 15:40:00,142.0,142.09,141.96,141.97,356242.0,124.7858,124.8649,124.7507,124.7595,356242.0
2021-02-22 15:45:00,141.97,142.08,141.97,142.08,99937.0,124.7595,124.8561,124.7595,124.8561,99937.0
2021-02-22 15:50:00,142.08,142.21,142.08,142.19,208448.0,124.8561,124.9704,124.8561,124.9528,208448.0
2021-02-22 15:55:00,142.19,142.29,142.18,142.18,607096.0,124.9528,125.0407,124.944,124.944,607096.0
2021-02-23 09:30:00,141.53,141.93,141.46,141.89,297384.0,124.3728,124.7243,124.3113,124.6892,297384.0
2021-02-23 09:35:00,141.9,142.09,141.87,142.02,142454.0,124.698,124.8649,124.6716,124.8034,142454.0
2021-02-23 09:40:00,142.03,142.25,142.03,142.21,167077.0,124.8122,125.0055,124.8122,124.9704,167077.0
2021-02-23 09:45:00,142.2,142.38,142.14,142.34,328773.0,124.9616,125.1198,124.9089,125.0846,328773.0
2021-02-23 09:50:00,142.34,142.36,141.92,141.97,297159.0,125.0846,125.1022,124.7155,124.7595,297159.0
2021-02-23 09:55:00,141.98,142.0,141.84,141.88,209272.0,124.7683,124.7858,124.6452,124.6804,209272.0
2021-02-23 10:00:00,141.88,141.9,141.14,141.24,562967.0,124.6804,124.698,124.0301,124.118,562967.0
2021-02-23 10:05:00,141.24,141.71,141.2,141.71,520114.0,124.118,124.531,124.0828,124.531,520114.0
2021-02-23 10:10:00,141.7,141.86,141.6,141.63,331288.0,124.5222,124.6628,124.4343,124.4607,331288.0
2021-02-23 10:15:00,141.64,141.66,141.42,141.52,365436.0,124.4695,124.4871,124.2761,124.364,365436.0
2021-02-23 10:20:00,141.53,141.75,141.48,141.69,162761.0,124.3728,124.5661,124.3289,124.5134,162761.0
2021-02-23 10:25:00,141.7,142.14,141.69,142.13,191900.0,124.5222,124.9089,124.5134,124.9001,191900.0
2021-02-23 10:30:00,142.13,142.32,142.0,142.32,158616.0,124.9001,125.067,124.7858,125.067,158616.0
2021-02-23 10:35:00,142.33,142.34,142.13,142.24,110197.0,125.0758,125.0846,124.9001,124.9967,110197.0
2021-02-23 10:40:00,142.22,142.46,142.2,142.4,192514.0,124.9792,125.1901,124.9616,125.1373,192514.0
2021-02-23 10:45:00,142.4,142.5,142.26,142.35,185255.0,125.1373,125.2252,125.0143,125.0934,185255.0
2021-02-23 10:50:00,142.34,142.37,142.09,142.2,169571.0,125.0846,125.111,124.8649,124.9616,169571.0
2021-02-23 10:55:00,142.21,142.21,142.04,142.09,121237.0,124.9704,124.9704,124.821,124.8649,121237.0
2021-02-23 11:00:00,142.09,142.1,141.71,141.72,260025.0,124.8649,124.8737,124.531,124.5398,260025.0
2021-02-23 11:05:00,141.72,141.82,141.62,141.71,186251.0,124.5398,124.6277,124.4519,124.531,186251.0
2021-02-23 11:10:00,141.72,142.0,141.72,142.0,88230.0,124.5398,124.7858,124.5398,124.7858,88230.0
2021-02-23 11:15:00,141.99,141.99,141.8,141.95,75849.0,124.777,124.777,124.6101,124.7419,75849.0
2021-02-23 11:20:00,141.96,141.97,141.84,141.96,52582.0,124.7507,124.7595,124.6452,124.7507,52582.0
2021-02-23 11:25:00,141.96,142.05,141.95,141.97,120172.0,124.7507,124.8298,124.7419,124.7595,120172.0
2021-02-23 11:30:00,141.99,142.1,141.92,141.95,77720.0,124.777,124.8737,124.7155,124.7419,77720.0
2021-02-23 11:35:00,141.94,142.07,141.94,141.99,55022.0,124.7331,124.8473,124.7331,124.777,55022.0
2021-02-23 11:40:00,141.99,142.13,141.98,142.07,164351.0,124.777,124.9001,124.7683,124.8473,164351.0
2021-02-23 11:45:00,142.11,142.11,141.96,141.96,94040.0,124.8825,124.8825,124.7507,124.7507,94040.0
2021-02-23 11:50:00,141.94,141.97,141.71,141.83,94472.0,124.7331,124.7595,124.531,124.6364,94472.0
2021-02-23 11:55:00,141.83,141.93,141.78,141.83,49803.0,124.6364,124.7243,124.5925,124.6364,49803.0
2021-02-23 12:00:00,141.84,142.03,141.83,141.93,77818.0,124.6452,124.8122,124.6364,124.7243,77818.0
2021-02-23 12:05:00,141.94,142.1,141.93,141.99,229628.0,124.7331,124.8737,124.7243,124.777,229628.0
2021-02-23 12:10:00,142.0,142.05,141.97,142.03,68481.0,124.7858,124.8298,124.7595,124.8122,68481.0
2021-02-23 12:15:00,142.04,142.05,141.87,141.96,82282.0,124.821,124.8298,124.6716,124.7507,82282.0
2021-02-23 12:20:00,141.97,142.05,141.85,141.85,79006.0,124.7595,124.8298,124.654,124.654,79006.0
2021-02-23 12:25:00,141.86,141.87,141.65,141.66,101286.0,124.6628,124.6716,124.4783,124.4871,101286.0
2021-02-23 12:30:00,141.66,141.66,141.5,141.53,119860.0,124.4871,124.4871,124.3464,124.3728,119860.0
2021-02-23 12:35:00,141.53,141.62,141.53,141.61,45287.0,124.3728,124.4519,124.3728,124.4431,45287.0
2021-02-23 12:40:00,141.63,141.67,141.57,141.63,69758.0,124.4607,124.4958,124.408,124.4607,69758.0
2021-02-23 12:45:00,141.62,141.62,141.53,141.59,48479.0,124.4519,124.4519,124.3728,124.4255,48479.0
2021-02-23 12:50:00,141.59,141.65,141.51,141.56,52825.0,124.4255,124.4783,124.3552,124.3992,52825.0
2021-02-23 12:55:00,141.56,141.63,141.55,141.62,42000.0,124.3992,124.4607,124.3904,124.4519,42000.0
2021-02-23 13:00:00,141.62,141.65,141.55,141.59,169487.0,124.4519,124.4783,124.3904,124.4255,169487.0
2021-02-23 13:05:00,141.59,141.66,141.54,141.6,73144.0,124.4255,124.4871,124.3816,124.4343,73144.0
2021-02-23 13:10:00,141.59,141.64,141.52,141.59,260161.0,124.4255,124.4695,124.364,124.4255,260161.0
2021-02-23 13:15:00,141.59,141.62,141.45,141.59,234867.0,124.4255,124.4519,124.3025,124.4255,234867.0
2021-02-23 13:20:00,141.59,141.79,141.59,141.79,80994.0,124.4255,124.6013,124.4255,124.6013,80994.0
2021-02-23 13:25:00,141.78,141.9,141.78,141.9,71794.0,124.5925,124.698,124.5925,124.698,71794.0
2021-02-23 13:30:00,141.9,141.95,141.81,141.82,103275.0,124.698,124.7419,124.6189,124.6277,103275.0
2021-02-23 13:35:00,141.83,141.87,141.77,141.87,75303.0,124.6364,124.6716,124.5837,124.6716,75303.0
2021-02-23 13:40:00,141.87,141.91,141.81,141.88,153296.0,124.6716,124.7067,124.6189,124.6804,153296.0
2021-02-23 13:45:00,141.88,141.88,141.75,141.76,51672.0,124.6804,124.6804,124.5661,124.5749,51672.0
2021-02-23 13:50:00,141.76,141.81,141.64,141.74,193702.0,124.5749,124.6189,124.4695,124.5574,193702.0
2021-02-23 13:55:00,141.74,141.75,141.66,141.69,40185.0,124.5574,124.5661,124.4871,124.5134,40185.0
2021-02-23 14:00:00,141.72,141.79,141.66,141.78,71475.0,124.5398,124.6013,124.4871,124.5925,71475.0
2021-02-23 14:05:00,141.77,141.78,141.69,141.76,57467.0,124.5837,124.5925,124.5134,124.5749,57467.0
2021-02-23 14:10:00,141.76,141.76,141.66,141.75,36547.0,124.5749,124.5749,124.4871,124.5661,36547.0
2021-02-23 14:15:00,141.75,141.79,141.7,141.72,36762.0,124.5661,124.6013,124.5222,124.5398,36762.0
2021-02-23 14:20:00,141.71,141.72,141.61,141.62,23572.0,124.531,124.5398,124.4431,124.4519,23572.0
2021-02-23 14:25:00,141.63,141.66,141.55,141.59,63592.0,124.4607,124.4871,124.3904,124.4255,63592.0
2021-02-23 14:30:00,141.59,141.7,141.59,141.69,106317.0,124.4255,124.5222,124.4255,124.5134,106317.0
2021-02-23 14:35:00,141.69,141.74,141.66,141.73,65680.0,124.5134,124.5574,124.4871,124.5486,65680.0
2021-02-23 14:40:00,141.74,141.76,141.64,141.7,42124.0,124.5574,124.5749,124.4695,124.5222,42124.0
2021-02-23 14:45:00,141.71,141.76,141.69,141.76,44241.0,124.531,124.5749,124.5134,124.5749,44241.0
2021-02-23 14:50:00,141.76,141.77,141.67,141.69,106934.0,124.5749,124.5837,124.4958,124.5134,106934.0
2021-02-23 14:55:00,141.72,141.75,141.62,141.67,168491.0,124.5398,124.5661,124.4519,124.4958,168491.0
2021-02-23 15:00:00,141.71,141.74,141.67,141.68,96054.0,124.531,124.5574,124.4958,124.5046,96054.0
2021-02-23 15:05:00,141.67,141.68,141.61,141.65,90572.0,124.4958,124.5046,124.4431,124.4783,90572.0
2021-02-23 15:10:00,141.65,141.76,141.64,141.69,65781.0,124.4783,124.5749,124.4695,124.5134,65781.0
2021-02-23 15:15:00,141.69,141.74,141.66,141.72,77361.0,124.5134,124.5574,124.4871,124.5398,77361.0
2021-02-23 15:20:00,141.72,141.72,141.62,141.66,41323.0,124.5398,124.5398,124.4519,124.4871,41323.0
2021-02-23 15:25:00,141.66,141.67,141.54,141.57,154098.0,124.4871,124.4958,124.3816,124.408,154098.0
2021-02-23 15:30:00,141.56,141.56,141.44,141.45,161233.0,124.3992,124.3992,124.2937,124.3025,161233.0
2021-02-23 15:35:00,141.44,141.56,141.38,141.54,141856.0,124.2937,124.3992,124.241,124.3816,141856.0
2021-02-23 15:40:00,141.54,141.59,141.52,141.58,151831.0,124.3816,124.4255,124.364,124.4167,151831.0
2021-02-23 15:45:00,141.58,141.67,141.56,141.63,177458.0,124.4167,124.4958,124.3992,124.4607,177458.0
2021-02-23 15:50:00,141.62,141.74,141.6,141.72,247232.0,124.4519,124.5574,124.4343,124.5398,247232.0
2021-02-23 15:55:00,141.72,141.87,141.7,141.78,518174.0,124.5398,124.6716,124.5222,124.5925,518174.0
2021-02-24 09:30:00,139.37,139.44,139.16,139.22,552753.0,122.4747,122.5362,122.2901,122.3428,552753.0
2021-02-24 09:35:00,139.22,139.45,139.17,139.43,445511.0,122.3428,122.545,122.2989,122.5274,445511.0
2021-02-24 09:40:00,139.43,139.77,139.43,139.53,705055.0,122.5274,122.8262,122.5274,122.6153,705055.0
2021-02-24 09:45:00,139.53,139.63,139.4,139.43,336150.0,122.6153,122.7031,122.501,122.5274,336150.0
2021-02-24 09:50:00,139.43,139.53,139.36,139.5,268131.0,122.5274,122.6153,122.4659,122.5889,268131.0
2021-02-24 09:55:00,139.51,139.56,139.35,139.47,188455.0,122.5977,122.6416,122.4571,122.5625,188455.0
2021-02-24 10:00:00,139.47,139.73,139.36,139.68,270984.0,122.5625,122.791,122.4659,122.7471,270984.0
2021-02-24 10:05:00,139.67,139.74,139.55,139.7,203552.0,122.7383,122.7998,122.6328,122.7647,203552.0
2021-02-24 10:10:00,139.71,139.73,139.52,139.56,242505.0,122.7734,122.791,122.6065,122.6416,242505.0
2021-02-24 10:15:00,139.56,140.01,139.52,140.0,603272.0,122.6416,123.0371,122.6065,123.0283,603272.0
2021-02-24 10:20:00,140.02,140.26,139.93,140.23,339602.0,123.0459,123.2568,122.9668,123.2304,339602.0
2021-02-24 10:25:00,140.23,140.32,139.83,139.89,408379.0,123.2304,123.3095,122.8789,122.9316,408379.0
2021-02-24 10:30:00,139.89,140.21,139.77,140.04,329620.0,122.9316,123.2128,122.8262,123.0634,329620.0
2021-02-24 10:35:00,140.05,140.1,139.86,140.0,144279.0,123.0722,123.1162,122.9053,123.0283,144279.0
2021-02-24 10:40:00,140.03,140.1,139.96,140.08,75114.0,123.0547,123.1162,122.9931,123.0986,75114.0
2021-02-24 10:45:00,140.06,140.26,140.0,140.19,244527.0,123.081,123.2568,123.0283,123.1953,244527.0
2021-02-24 10:50:00,140.2,140.34,140.15,140.2,160553.0,123.204,123.3271,123.1601,123.204,160553.0
2021-02-24 10:55:00,140.2,140.49,140.17,140.48,258826.0,123.204,123.4589,123.1777,123.4501,258826.0
2021-02-24 11:00:00,140.48,140.55,140.31,140.32,439857.0,123.4501,123.5116,123.3007,123.3095,439857.0
2021-02-24 11:05:00,140.31,140.33,140.13,140.28,207144.0,123.3007,123.3183,123.1425,123.2743,207144.0
2021-02-24 11:10:00,140.27,140.62,140.23,140.45,196164.0,123.2656,123.5731,123.2304,123.4237,196164.0
2021-02-24 11:15:00,140.45,140.56,140.37,140.56,119532.0,123.4237,123.5204,123.3534,123.5204,119532.0
2021-02-24 11:20:00,140.55,140.86,140.54,140.84,245846.0,123.5116,123.784,123.5028,123.7665,245846.0
2021-02-24 11:25:00,140.85,140.88,140.65,140.72,200783.0,123.7752,123.8016,123.5995,123.661,200783.0
2021-02-24 11:30:00,140.7,140.75,140.53,140.58,456600.0,123.6434,123.6874,123.494,123.538,456600.0
2021-02-24 11:35:00,140.58,140.68,140.57,140.57,131136.0,123.538,123.6259,123.5292,123.5292,131136.0
2021-02-24 11:40:00,140.57,140.58,140.39,140.46,98852.0,123.5292,123.538,123.371,123.4325,98852.0
2021-02-24 11:45:00,140.45,140.57,140.44,140.57,50270.0,123.4237,123.5292,123.4149,123.5292,50270.0
2021-02-24 11:50:00,140.56,140.74,140.56,140.73,196567.0,123.5204,123.6786,123.5204,123.6698,196567.0
2021-02-24 11:55:00,140.73,140.81,140.72,140.81,56884.0,123.6698,123.7401,123.661,123.7401,56884.0
2021-02-24 12:00:00,140.81,140.81,140.68,140.71,115379.0,123.7401,123.7401,123.6259,123.6522,115379.0
2021-02-24 12:05:00,140.72,140.87,140.66,140.85,79273.0,123.661,123.7928,123.6083,123.7752,79273.0
2021-02-24 12:10:00,140.86,141.04,140.86,141.02,101663.0,123.784,123.9422,123.784,123.9246,101663.0
2021-02-24 12:15:00,141.01,141.08,140.89,141.08,73105.0,123.9158,123.9774,123.8104,123.9774,73105.0
2021-02-24 12:20:00,141.07,141.07,140.85,140.89,213809.0,123.9686,123.9686,123.7752,123.8104,213809.0
2021-02-24 12:25:00,140.89,141.04,140.89,140.97,47032.0,123.8104,123.9422,123.8104,123.8807,47032.0
2021-02-24 12:30:00,140.95,141.09,140.92,141.09,100175.0,123.8631,123.9861,123.8368,123.9861,100175.0
2021-02-24 12:35:00,141.08,141.09,141.01,141.02,68067.0,123.9774,123.9861,123.9158,123.9246,68067.0
2021-02-24 12:40:00,141.02,141.08,140.99,141.03,83875.0,123.9246,123.9774,123.8983,123.9334,83875.0
2021-02-24 12:45:00,141.01,141.08,140.96,141.06,82809.0,123.9158,123.9774,123.8719,123.9598,82809.0
2021-02-24 12:50:00,141.06,141.18,141.06,141.11,63233.0,123.9598,124.0652,123.9598,124.0037,63233.0
2021-02-24 12:55:00,141.11,141.11,141.02,141.04,57984.0,124.0037,124.0037,123.9246,123.9422,57984.0
2021-02-24 13:00:00,141.04,141.04,140.8,140.84,239354.0,123.9422,123.9422,123.7313,123.7665,239354.0
2021-02-24 13:05:00,140.84,140.97,140.75,140.83,172698.0,123.7665,123.8807,123.6874,123.7577,172698.0
2021-02-24 13:10:00,140.83,140.86,140.73,140.81,60086.0,123.7577,123.784,123.6698,123.7401,60086.0
2021-02-24 13:15:00,140.81,141.02,140.81,140.97,71198.0,123.7401,123.9246,123.7401,123.8807,71198.0
2021-02-24 13:20:00,141.03,141.07,140.95,141.05,30327.0,123.9334,123.9686,123.8631,123.951,30327.0
2021-02-24 13:25:00,141.06,141.12,141.02,141.09,32945.0,123.9598,124.0125,123.9246,123.9861,32945.0
2021-02-24 13:30:00,141.11,141.15,141.0,141.0,67154.0,124.0037,124.0389,123.9071,123.9071,67154.0
2021-02-24 13:35:00,141.0,141.0,140.82,140.86,81298.0,123.9071,123.9071,123.7489,123.784,81298.0
2021-02-24 13:40:00,140.86,140.9,140.81,140.84,73960.0,123.784,123.8192,123.7401,123.7665,73960.0
2021-02-24 13:45:00,140.84,140.85,140.64,140.69,87650.0,123.7665,123.7752,123.5907,123.6346,87650.0
2021-02-24 13:50:00,140.68,140.7,140.56,140.63,97261.0,123.6259,123.6434,123.5204,123.5819,97261.0
2021-02-24 13:55:00,140.64,140.67,140.53,140.61,89263.0,123.5907,123.6171,123.494,123.5643,89263.0
2021-02-24 14:00:00,140.61,140.68,140.51,140.68,149678.0,123.5643,123.6259,123.4765,123.6259,149678.0
2021-02-24 14:05:00,140.68,140.98,140.65,140.89,341900.0,123.6259,123.8895,123.5995,123.8104,341900.0
2021-02-24 14:10:00,140.88,141.0,140.78,140.95,185231.0,123.8016,123.9071,123.7137,123.8631,185231.0
2021-02-24 14:15:00,140.96,140.96,140.8,140.91,133625.0,123.8719,123.8719,123.7313,123.828,133625.0
2021-02-24 14:20:00,140.92,141.06,140.91,141.03,168504.0,123.8368,123.9598,123.828,123.9334,168504.0
2021-02-24 14:25:00,141.02,141.03,140.89,140.95,107956.0,123.9246,123.9334,123.8104,123.8631,107956.0
2021-02-24 14:30:00,140.95,141.02,140.91,140.93,97709.0,123.8631,123.9246,123.828,123.8455,97709.0
2021-02-24 14:35:00,140.94,140.99,140.85,140.89,51856.0,123.8543,123.8983,123.7752,123.8104,51856.0
2021-02-24 14:40:00,140.87,140.88,140.71,140.76,77841.0,123.7928,123.8016,123.6522,123.6962,77841.0
2021-02-24 14:45:00,140.76,140.76,140.61,140.67,135267.0,123.6962,123.6962,123.5643,123.6171,135267.0
2021-02-24 14:50:00,140.66,140.67,140.55,140.56,152192.0,123.6083,123.6171,123.5116,123.5204,152192.0
2021-02-24 14:55:00,140.56,140.57,140.45,140.52,221554.0,123.5204,123.5292,123.4237,123.4852,221554.0
2021-02-24 15:00:00,140.52,140.84,140.5,140.82,212057.0,123.4852,123.7665,123.4677,123.7489,212057.0
2021-02-24 15:05:00,140.83,140.85,140.67,140.7,90322.0,123.7577,123.7752,123.6171,123.6434,90322.0
2021-02-24 15:10:00,140.7,140.86,140.68,140.83,84644.0,123.6434,123.784,123.6259,123.7577,84644.0
2021-02-24 15:15:00,140.83,140.9,140.8,140.81,45238.0,123.7577,123.8192,123.7313,123.7401,45238.0
2021-02-24 15:20:00,140.81,140.86,140.61,140.61,50242.0,123.7401,123.784,123.5643,123.5643,50242.0
2021-02-24 15:25:00,140.61,140.65,140.58,140.62,116313.0,123.5643,123.5995,123.538,123.5731,116313.0
2021-02-24 15:30:00,140.62,140.67,140.6,140.66,90290.0,123.5731,123.6171,123.5556,123.6083,90290.0
2021-02-24 15:35:00,140.66,140.66,140.57,140.63,91066.0,123.6083,123.6083,123.5292,123.5819,91066.0
2021-02-24 15:40:00,140.62,140.7,140.6,140.63,207395.0,123.5731,123.6434,123.5556,123.5819,207395.0
2021-02-24 15:45:00,140.63,140.77,140.62,140.76,213336.0,123.5819,123.7049,123.5731,123.6962,213336.0
2021-02-24 15:50:00,140.75,140.77,140.68,140.69,266268.0,123.6874,123.7049,123.6259,123.6346,266268.0
2021-02-24 15:55:00,140.69,140.93,140.68,140.86,478409.0,123.6346,123.8455,123.6259,123.784,478409.0
2021-02-25 09:30:00,139.52,139.88,139.36,139.81,544354.0,122.6065,122.9228,122.4659,122.8613,544354.0
2021-02-25 09:35:00,139.81,139.92,139.5,139.58,1110840.0,122.8613,122.958,122.5889,122.6592,1110840.0
2021-02-25 09:40:00,139.56,139.73,139.43,139.47,740330.0,122.6416,122.791,122.5274,122.5625,740330.0
2021-02-25 09:45:00,139.47,139.56,139.13,139.3,593693.0,122.5625,122.6416,122.2638,122.4131,593693.0
2021-02-25 09:50:00,139.3,139.44,139.17,139.22,484388.0,122.4131,122.5362,122.2989,122.3428,484388.0
2021-02-25 09:55:00,139.21,139.23,139.07,139.09,492230.0,122.3341,122.3516,122.211,122.2286,492230.0
2021-02-25 10:00:00,139.08,139.13,138.96,139.13,746569.0,122.2198,122.2638,122.1144,122.2638,746569.0
2021-02-25 10:05:00,139.13,139.14,138.96,139.05,469734.0,122.2638,122.2725,122.1144,122.1935,469734.0
2021-02-25 10:10:00,139.06,139.14,138.94,139.0,536955.0,122.2022,122.2725,122.0968,122.1495,536955.0
2021-02-25 10:15:00,139.0,139.08,138.96,139.08,540991.0,122.1495,122.2198,122.1144,122.2198,540991.0
2021-02-25 10:20:00,139.09,139.21,139.06,139.12,458996.0,122.2286,122.3341,122.2022,122.255,458996.0
2021-02-25 10:25:00,139.12,139.13,138.88,139.04,600204.0,122.255,122.2638,122.0441,122.1847,600204.0
2021-02-25 10:30:00,139.04,139.28,138.62,138.71,1052140.0,122.1847,122.3956,121.8156,121.8947,1052140.0
2021-02-25 10:35:00,138.71,138.86,138.31,138.82,930538.0,121.8947,122.0265,121.5432,121.9913,930538.0
2021-02-25 10:40:00,138.81,138.81,138.45,138.51,598015.0,121.9825,121.9825,121.6662,121.7189,598015.0
2021-02-25 10:45:00,138.52,138.57,138.33,138.42,502479.0,121.7277,121.7716,121.5607,121.6398,502479.0
2021-02-25 10:50:00,138.41,138.72,138.29,138.71,682254.0,121.631,121.9035,121.5256,121.8947,682254.0
2021-02-25 10:55:00,138.73,139.04,138.63,138.88,587644.0,121.9122,122.1847,121.8244,122.0441,587644.0
2021-02-25 11:00:00,138.88,139.0,138.79,138.91,536668.0,122.0441,122.1495,121.965,122.0704,536668.0
2021-02-25 11:05:00,138.91,139.11,138.81,138.99,637162.0,122.0704,122.2462,121.9825,122.1407,637162.0
2021-02-25 11:10:00,139.0,139.12,138.81,139.05,407432.0,122.1495,122.255,121.9825,122.1935,407432.0
2021-02-25 11:15:00,139.04,139.23,138.96,139.15,332874.0,122.1847,122.3516,122.1144,122.2813,332874.0
2021-02-25 11:20:00,139.14,139.25,138.84,138.91,299454.0,122.2725,122.3692,122.0089,122.0704,299454.0
2021-02-25 11:25:00,138.91,139.07,138.84,138.99,420877.0,122.0704,122.211,122.0089,122.1407,420877.0
2021-02-25 11:30:00,138.99,139.03,138.79,138.85,345309.0,122.1407,122.1759,121.965,122.0177,345309.0
2021-02-25 11:35:00,138.83,138.89,138.68,138.71,277519.0,122.0001,122.0528,121.8683,121.8947,277519.0
2021-02-25 11:40:00,138.72,138.95,138.69,138.95,229015.0,121.9035,122.1056,121.8771,122.1056,229015.0
2021-02-25 11:45:00,138.96,139.13,138.93,138.99,301601.0,122.1144,122.2638,122.088,122.1407,301601.0
2021-02-25 11:50:00,138.98,139.19,138.91,139.15,429663.0,122.1319,122.3165,122.0704,122.2813,429663.0
2021-02-25 11:55:00,139.14,139.23,139.02,139.05,330484.0,122.2725,122.3516,122.1671,122.1935,330484.0
2021-02-25 12:00:00,139.05,139.18,138.93,138.96,314810.0,122.1935,122.3077,122.088,122.1144,314810.0
2021-02-25 12:05:00,138.95,139.03,138.81,138.87,292160.0,122.1056,122.1759,121.9825,122.0353,292160.0
2021-02-25 12:10:00,138.88,139.05,138.88,139.02,376381.0,122.0441,122.1935,122.0441,122.1671,376381.0
2021-02-25 12:15:00,139.03,139.1,138.79,138.93,356662.0,122.1759,122.2374,121.965,122.088,356662.0
2021-02-25 12:20:00,138.92,138.95,138.69,138.72,329367.0,122.0792,122.1056,121.8771,121.9035,329367.0
2021-02-25 12:25:00,138.72,138.8,138.63,138.65,396479.0,121.9035,121.9738,121.8244,121.8419,396479.0
2021-02-25 12:30:00,138.65,138.82,138.6,138.67,277261.0,121.8419,121.9913,121.798,121.8595,277261.0
2021-02-25 12:35:00,138.67,138.72,138.42,138.44,409072.0,121.8595,121.9035,121.6398,121.6574,409072.0
2021-02-25 12:40:00,138.43,138.51,138.35,138.42,286145.0,121.6486,121.7189,121.5783,121.6398,286145.0
2021-02-25 12:45:00,138.42,138.46,138.25,138.44,339429.0,121.6398,121.675,121.4904,121.6574,339429.0
2021-02-25 12:50:00,138.43,138.55,138.25,138.31,152378.0,121.6486,121.7541,121.4904,121.5432,152378.0
2021-02-25 12:55:00,138.31,138.33,138.15,138.23,371081.0,121.5432,121.5607,121.4026,121.4729,371081.0
2021-02-25 13:00:00,138.22,138.55,136.61,138.15,1827316.0,121.4641,121.7541,120.0492,121.4026,1827316.0
2021-02-25 13:05:00,138.19,138.43,137.55,138.17,880110.0,121.4377,121.6486,120.8753,121.4201,880110.0
2021-02-25 13:10:00,138.18,138.69,137.78,138.69,722921.0,121.4289,121.8771,121.0774,121.8771,722921.0
2021-02-25 13:15:00,138.66,138.97,138.14,138.58,899915.0,121.8507,122.1232,121.3938,121.7804,899915.0
2021-02-25 13:20:00,138.6,138.78,138.42,138.75,560249.0,121.798,121.9562,121.6398,121.9298,560249.0
2021-02-25 13:25:00,138.74,138.76,138.32,138.5,547512.0,121.921,121.9386,121.5519,121.7101,547512.0
2021-02-25 13:30:00,138.52,138.89,138.03,138.78,539396.0,121.7277,122.0528,121.2971,121.9562,539396.0
2021-02-25 13:35:00,138.78,139.08,138.65,138.74,322887.0,121.9562,122.2198,121.8419,121.921,322887.0
2021-02-25 13:40:00,138.75,139.08,138.73,138.8,399477.0,121.9298,122.2198,121.9122,121.9738,399477.0
2021-02-25 13:45:00,138.8,138.92,138.49,138.9,349223.0,121.9738,122.0792,121.7013,122.0616,349223.0
2021-02-25 13:50:00,138.9,139.27,138.83,139.15,469799.0,122.0616,122.3868,122.0001,122.2813,469799.0
2021-02-25 13:55:00,139.13,139.34,139.04,139.29,501867.0,122.2638,122.4483,122.1847,122.4044,501867.0
2021-02-25 14:00:00,139.3,139.39,139.14,139.22,409071.0,122.4131,122.4922,122.2725,122.3428,409071.0
2021-02-25 14:05:00,139.22,139.29,139.0,139.18,378893.0,122.3428,122.4044,122.1495,122.3077,378893.0
2021-02-25 14:10:00,139.19,139.38,139.03,139.37,212704.0,122.3165,122.4834,122.1759,122.4747,212704.0
2021-02-25 14:15:00,139.37,139.4,138.92,139.33,401002.0,122.4747,122.501,122.0792,122.4395,401002.0
2021-02-25 14:20:00,139.35,139.45,139.2,139.38,401279.0,122.4571,122.545,122.3253,122.4834,401279.0
2021-02-25 14:25:00,139.37,139.43,139.0,139.05,484007.0,122.4747,122.5274,122.1495,122.1935,484007.0
2021-02-25 14:30:00,139.06,139.48,139.02,139.48,446360.0,122.2022,122.5713,122.1671,122.5713,446360.0
2021-02-25 14:35:00,139.49,139.5,138.8,138.8,462884.0,122.5801,122.5889,121.9738,121.9738,462884.0
2021-02-25 14:40:00,138.79,138.85,138.47,138.71,665857.0,121.965,122.0177,121.6838,121.8947,665857.0
2021-02-25 14:45:00,138.72,139.49,138.7,139.48,548158.0,121.9035,122.5801,121.8859,122.5713,548158.0
2021-02-25 14:50:00,139.48,139.5,138.9,139.26,740557.0,122.5713,122.5889,122.0616,122.378,740557.0
2021-02-25 14:55:00,139.26,139.5,138.4,138.51,988889.0,122.378,122.5889,121.6222,121.7189,988889.0
2021-02-25 15:00:00,138.49,139.0,138.34,138.77,819042.0,121.7013,122.1495,121.5695,121.9474,819042.0
2021-02-25 15:05:00,138.76,138.89,138.33,138.45,492919.0,121.9386,122.0528,121.5607,121.6662,492919.0
2021-02-25 15:10:00,138.46,138.46,138.07,138.09,540193.0,121.675,121.675,121.3323,121.3498,540193.0
2021-02-25 15:15:00,138.1,138.49,138.07,138.23,544261.0,121.3586,121.7013,121.3323,121.4729,544261.0
2021-02-25 15:20:00,138.24,138.24,137.38,137.51,948039.0,121.4816,121.4816,120.7259,120.8401,948039.0
2021-02-25 15:25:00,137.51,138.02,137.5,137.99,528484.0,120.8401,121.2883,120.8314,121.262,528484.0
2021-02-25 15:30:00,137.98,138.01,137.54,137.63,651369.0,121.2532,121.2795,120.8665,120.9456,651369.0
2021-02-25 15:35:00,137.62,137.71,137.36,137.47,575938.0,120.9368,121.0159,120.7083,120.805,575938.0
2021-02-25 15:40:00,137.45,137.65,137.26,137.63,750427.0,120.7874,120.9632,120.6204,120.9456,750427.0
2021-02-25 15:45:00,137.63,138.43,137.62,138.27,761752.0,120.9456,121.6486,120.9368,121.508,761752.0
2021-02-25 15:50:00,138.26,138.91,138.22,138.78,1813228.0,121.4992,122.0704,121.4641,121.9562,1813228.0
2021-02-25 15:55:00,138.78,138.84,138.3,138.65,2785454.0,121.9562,122.0089,121.5344,121.8419,2785454.0
2021-02-26 09:30:00,140.75,140.96,140.59,140.81,725375.0,123.6874,123.8719,123.5468,123.7401,725375.0
2021-02-26 09:35:00,140.82,141.01,140.74,140.81,692299.0,123.7489,123.9158,123.6786,123.7401,692299.0
2021-02-26 09:40:00,140.81,140.92,140.47,140.86,548811.0,123.7401,123.8368,123.4413,123.784,548811.0
2021-02-26 09:45:00,140.87,140.9,140.47,140.52,809711.0,123.7928,123.8192,123.4413,123.4852,809711.0
2021-02-26 09:50:00,140.53,140.6,140.36,140.58,737688.0,123.494,123.5556,123.3446,123.538,737688.0
2021-02-26 09:55:00,140.58,140.75,140.02,140.04,647292.0,123.538,123.6874,123.0459,123.0634,647292.0
2021-02-26 10:00:00,140.04,140.41,140.02,140.1,728037.0,123.0634,123.3886,123.0459,123.1162,728037.0
2021-02-26 10:05:00,140.11,140.44,140.09,140.4,593101.0,123.125,123.4149,123.1074,123.3798,593101.0
2021-02-26 10:10:00,140.41,140.48,140.15,140.3,848445.0,123.3886,123.4501,123.1601,123.2919,848445.0
2021-02-26 10:15:00,140.31,140.5,139.99,140.49,679777.0,123.3007,123.4677,123.0195,123.4589,679777.0
2021-02-26 10:20:00,140.5,140.52,140.02,140.05,547337.0,123.4677,123.4852,123.0459,123.0722,547337.0
2021-02-26 10:25:00,140.05,140.15,139.7,139.83,1028166.0,123.0722,123.1601,122.7647,122.8789,1028166.0
2021-02-26 10:30:00,139.84,139.97,139.68,139.86,917555.0,122.8877,123.0019,122.7471,122.9053,917555.0
2021-02-26 10:35:00,139.86,140.18,139.85,140.12,656516.0,122.9053,123.1865,122.8965,123.1337,656516.0
2021-02-26 10:40:00,140.13,140.31,140.0,140.25,803240.0,123.1425,123.3007,123.0283,123.248,803240.0
2021-02-26 10:45:00,140.24,140.7,140.22,140.6,836115.0,123.2392,123.6434,123.2216,123.5556,836115.0
2021-02-26 10:50:00,140.6,140.73,140.23,140.24,911665.0,123.5556,123.6698,123.2304,123.2392,911665.0
2021-02-26 10:55:00,140.24,140.56,140.22,140.42,634965.0,123.2392,123.5204,123.2216,123.3974,634965.0
2021-02-26 11:00:00,140.42,140.5,140.24,140.45,457188.0,123.3974,123.4677,123.2392,123.4237,457188.0
2021-02-26 11:05:00,140.45,140.49,140.07,140.1,394657.0,123.4237,123.4589,123.0898,123.1162,394657.0
2021-02-26 11:10:00,140.1,140.6,140.09,140.39,453291.0,123.1162,123.5556,123.1074,123.371,453291.0
2021-02-26 11:15:00,140.4,140.42,140.11,140.11,416543.0,123.3798,123.3974,123.125,123.125,416543.0
2021-02-26 11:20:00,140.12,140.24,139.99,140.17,365541.0,123.1337,123.2392,123.0195,123.1777,365541.0
2021-02-26 11:25:00,140.16,140.17,139.87,139.94,416271.0,123.1689,123.1777,122.914,122.9756,416271.0
2021-02-26 11:30:00,139.96,140.01,139.71,139.81,657136.0,122.9931,123.0371,122.7734,122.8613,657136.0
2021-02-26 11:35:00,139.81,139.9,139.7,139.85,221128.0,122.8613,122.9404,122.7647,122.8965,221128.0
2021-02-26 11:40:00,139.84,139.89,139.72,139.88,308149.0,122.8877,122.9316,122.7822,122.9228,308149.0
2021-02-26 11:45:00,139.88,139.97,139.74,139.95,269455.0,122.9228,123.0019,122.7998,122.9843,269455.0
2021-02-26 11:50:00,139.96,140.21,139.96,140.09,406056.0,122.9931,123.2128,122.9931,123.1074,406056.0
2021-02-26 11:55:00,140.09,140.24,140.05,140.1,158688.0,123.1074,123.2392,123.0722,123.1162,158688.0
2021-02-26 12:00:00,140.12,140.17,140.02,140.05,240889.0,123.1337,123.1777,123.0459,123.0722,240889.0
2021-02-26 12:05:00,140.06,140.18,140.06,140.07,216494.0,123.081,123.1865,123.081,123.0898,216494.0
2021-02-26 12:10:00,140.08,140.24,140.07,140.14,319002.0,123.0986,123.2392,123.0898,123.1513,319002.0
2021-02-26 12:15:00,140.15,140.25,140.13,140.14,225669.0,123.1601,123.248,123.1425,123.1513,225669.0
2021-02-26 12:20:00,140.15,140.24,140.08,140.12,214774.0,123.1601,123.2392,123.0986,123.1337,214774.0
2021-02-26 12:25:00,140.11,140.29,140.07,140.25,188101.0,123.125,123.2831,123.0898,123.248,188101.0
2021-02-26 12:30:00,140.25,140.32,140.08,140.2,216392.0,123.248,123.3095,123.0986,123.204,216392.0
2021-02-26 12:35:00,140.19,140.45,140.19,140.38,467318.0,123.1953,123.4237,123.1953,123.3622,467318.0
2021-02-26 12:40:00,140.38,140.48,140.36,140.47,153378.0,123.3622,123.4501,123.3446,123.4413,153378.0
2021-02-26 12:45:00,140.47,140.81,140.46,140.81,266490.0,123.4413,123.7401,123.4325,123.7401,266490.0
2021-02-26 12:50:00,140.82,141.06,140.75,141.03,447131.0,123.7489,123.9598,123.6874,123.9334,447131.0
2021-02-26 12:55:00,141.03,141.13,140.92,140.96,718887.0,123.9334,124.0213,123.8368,123.8719,718887.0
2021-02-26 13:00:00,140.94,141.17,140.94,141.07,537464.0,123.8543,124.0565,123.8543,123.9686,537464.0
2021-02-26 13:05:00,141.08,141.21,141.08,141.13,245256.0,123.9774,124.0916,123.9774,124.0213,245256.0
2021-02-26 13:10:00,141.13,141.26,141.08,141.09,273423.0,124.0213,124.1355,123.9774,123.9861,273423.0
2021-02-26 13:15:00,141.09,141.15,141.04,141.13,217618.0,123.9861,124.0389,123.9422,124.0213,217618.0
2021-02-26 13:20:00,141.12,141.16,141.01,141.14,233221.0,124.0125,124.0477,123.9158,124.0301,233221.0
2021-02-26 13:25:00,141.13,141.23,141.09,141.11,253915.0,124.0213,124.1092,123.9861,124.0037,253915.0
2021-02-26 13:30:00,141.12,141.2,141.01,141.08,188954.0,124.0125,124.0828,123.9158,123.9774,188954.0
2021-02-26 13:35:00,141.08,141.17,141.07,141.14,260477.0,123.9774,124.0565,123.9686,124.0301,260477.0
2021-02-26 13:40:00,141.15,141.19,141.1,141.14,159680.0,124.0389,124.074,123.9949,124.0301,159680.0
2021-02-26 13:45:00,141.14,141.28,141.13,141.13,189403.0,124.0301,124.1531,124.0213,124.0213,189403.0
2021-02-26 13:50:00,141.15,141.22,140.98,141.22,475071.0,124.0389,124.1004,123.8895,124.1004,475071.0
2021-02-26 13:55:00,141.22,141.25,141.08,141.2,421967.0,124.1004,124.1268,123.9774,124.0828,421967.0
2021-02-26 14:00:00,141.2,141.21,141.04,141.17,272906.0,124.0828,124.0916,123.9422,124.0565,272906.0
2021-02-26 14:05:00,141.17,141.3,141.14,141.25,269542.0,124.0565,124.1707,124.0301,124.1268,269542.0
2021-02-26 14:10:00,141.25,141.5,141.25,141.34,388264.0,124.1268,124.3464,124.1268,124.2058,388264.0
2021-02-26 14:15:00,141.35,141.48,141.26,141.42,199500.0,124.2146,124.3289,124.1355,124.2761,199500.0
2021-02-26 14:20:00,141.42,141.46,141.19,141.42,297238.0,124.2761,124.3113,124.074,124.2761,297238.0
2021-02-26 14:25:00,141.41,141.44,141.27,141.4,178519.0,124.2674,124.2937,124.1443,124.2586,178519.0
2021-02-26 14:30:00,141.4,141.57,141.32,141.49,300875.0,124.2586,124.408,124.1883,124.3377,300875.0
2021-02-26 14:35:00,141.48,141.61,141.38,141.38,396269.0,124.3289,124.4431,124.241,124.241,396269.0
2021-02-26 14:40:00,141.37,141.37,141.1,141.28,715340.0,124.2322,124.2322,123.9949,124.1531,715340.0
2021-02-26 14:45:00,141.28,141.36,141.22,141.23,200755.0,124.1531,124.2234,124.1004,124.1092,200755.0
2021-02-26 14:50:00,141.23,141.23,141.0,141.18,442365.0,124.1092,124.1092,123.9071,124.0652,442365.0
2021-02-26 14:55:00,141.18,141.46,141.05,141.25,1633770.0,124.0652,124.3113,123.951,124.1268,1633770.0
2021-02-26 15:00:00,141.25,141.47,141.03,141.35,970781.0,124.1268,124.3201,123.9334,124.2146,970781.0
2021-02-26 15:05:00,141.34,141.53,141.31,141.36,167365.0,124.2058,124.3728,124.1795,124.2234,167365.0
2021-02-26 15:10:00,141.36,141.44,141.27,141.28,148681.0,124.2234,124.2937,124.1443,124.1531,148681.0
2021-02-26 15:15:00,141.28,141.5,141.18,141.5,246645.0,124.1531,124.3464,124.0652,124.3464,246645.0
2021-02-26 15:20:00,141.49,141.77,141.44,141.71,207107.0,124.3377,124.5837,124.2937,124.531,207107.0
2021-02-26 15:25:00,141.71,141.79,141.55,141.78,189397.0,124.531,124.6013,124.3904,124.5925,189397.0
2021-02-26 15:30:00,141.77,141.78,141.57,141.65,286794.0,124.5837,124.5925,124.408,124.4783,286794.0
2021-02-26 15:35:00,141.66,142.09,141.62,142.08,327120.0,124.4871,124.8649,124.4519,124.8561,327120.0
2021-02-26 15:40:00,142.09,142.53,141.95,142.53,516784.0,124.8649,125.2516,124.7419,125.2516,516784.0
2021-02-26 15:45:00,142.53,142.56,142.08,142.36,617864.0,125.2516,125.2779,124.8561,125.1022,617864.0
2021-02-26 15:50:00,142.35,142.77,142.32,142.74,1072823.0,125.0934,125.4625,125.067,125.4361,1072823.0
2021-02-26 15:55:00,142.75,143.29,142.61,143.25,2643237.0,125.4449,125.9195,125.3219,125.8843,2643237.0
2021-03-01 09:30:00,140.66,141.04,140.63,141.03,434514.0,123.7588,124.0931,123.7324,124.0843,434514.0
2021-03-01 09:35:00,141.05,141.19,140.97,141.13,505574.0,124.1019,124.2251,124.0315,124.1723,505574.0
2021-03-01 09:40:00,141.12,141.22,140.96,141.02,506775.0,124.1635,124.2515,124.0227,124.0755,506775.0
2021-03-01 09:45:00,141.02,141.03,140.52,140.55,531776.0,124.0755,124.0843,123.6356,123.662,531776.0
2021-03-01 09:50:00,140.55,140.83,140.51,140.71,573043.0,123.662,123.9083,123.6268,123.8027,573043.0
2021-03-01 09:55:00,140.71,140.79,140.64,140.72,271157.0,123.8027,123.8731,123.7412,123.8115,271157.0
2021-03-01 10:00:00,140.73,140.73,140.29,140.68,640867.0,123.8203,123.8203,123.4332,123.7764,640867.0
2021-03-01 10:05:00,140.68,141.05,140.57,141.04,546706.0,123.7764,124.1019,123.6796,124.0931,546706.0
2021-03-01 10:10:00,141.03,141.26,140.93,141.13,393568.0,124.0843,124.2867,123.9963,124.1723,393568.0
2021-03-01 10:15:00,141.11,141.39,141.11,141.27,270773.0,124.1547,124.401,124.1547,124.2955,270773.0
2021-03-01 10:20:00,141.27,141.41,141.1,141.14,249430.0,124.2955,124.4186,124.1459,124.1811,249430.0
2021-03-01 10:25:00,141.14,141.33,140.9,141.18,470699.0,124.1811,124.3483,123.9699,124.2163,470699.0
2021-03-01 10:30:00,141.17,141.17,140.93,141.06,186060.0,124.2075,124.2075,123.9963,124.1107,186060.0
2021-03-01 10:35:00,141.06,141.12,140.85,140.94,177530.0,124.1107,124.1635,123.9259,124.0051,177530.0
2021-03-01 10:40:00,140.94,141.03,140.82,140.82,192678.0,124.0051,124.0843,123.8995,123.8995,192678.0
2021-03-01 10:45:00,140.83,141.13,140.83,141.11,234152.0,123.9083,124.1723,123.9083,124.1547,234152.0
2021-03-01 10:50:00,141.12,141.12,140.63,140.66,240301.0,124.1635,124.1635,123.7324,123.7588,240301.0
2021-03-01 10:55:00,140.65,140.71,140.37,140.37,274786.0,123.75,123.8027,123.5036,123.5036,274786.0
2021-03-01 11:00:00,140.38,140.69,140.38,140.64,288676.0,123.5124,123.7852,123.5124,123.7412,288676.0
2021-03-01 11:05:00,140.63,140.82,140.54,140.76,186276.0,123.7324,123.8995,123.6532,123.8467,186276.0
2021-03-01 11:10:00,140.77,140.8,140.45,140.49,190779.0,123.8555,123.8819,123.574,123.6092,190779.0
2021-03-01 11:15:00,140.51,140.67,140.37,140.6,305992.0,123.6268,123.7676,123.5036,123.706,305992.0
2021-03-01 11:20:00,140.57,140.73,140.57,140.7,113365.0,123.6796,123.8203,123.6796,123.794,113365.0
2021-03-01 11:25:00,140.7,140.7,140.44,140.51,116899.0,123.794,123.794,123.5652,123.6268,116899.0
2021-03-01 11:30:00,140.5,140.55,140.32,140.37,150724.0,123.618,123.662,123.4596,123.5036,150724.0
2021-03-01 11:35:00,140.36,140.42,140.18,140.25,325259.0,123.4948,123.5476,123.3364,123.398,325259.0
2021-03-01 11:40:00,140.25,140.43,140.17,140.41,272938.0,123.398,123.5564,123.3276,123.5388,272938.0
2021-03-01 11:45:00,140.4,140.58,140.36,140.41,127002.0,123.53,123.6884,123.4948,123.5388,127002.0
2021-03-01 11:50:00,140.41,140.53,140.35,140.38,128687.0,123.5388,123.6444,123.486,123.5124,128687.0
2021-03-01 11:55:00,140.36,140.47,140.29,140.39,96301.0,123.4948,123.5916,123.4332,123.5212,96301.0
2021-03-01 12:00:00,140.38,140.63,140.38,140.6,165503.0,123.5124,123.7324,123.5124,123.706,165503.0
2021-03-01 12:05:00,140.6,140.66,140.49,140.55,122808.0,123.706,123.7588,123.6092,123.662,122808.0
2021-03-01 12:10:00,140.55,140.61,140.52,140.58,74605.0,123.662,123.7148,123.6356,123.6884,74605.0
2021-03-01 12:15:00,140.58,140.6,140.46,140.51,106697.0,123.6884,123.706,123.5828,123.6268,106697.0
2021-03-01 12:20:00,140.51,140.73,140.47,140.68,119326.0,123.6268,123.8203,123.5916,123.7764,119326.0
2021-03-01 12:25:00,140.68,140.74,140.45,140.45,187066.0,123.7764,123.8291,123.574,123.574,187066.0
2021-03-01 12:30:00,140.45,140.63,140.42,140.6,142107.0,123.574,123.7324,123.5476,123.706,142107.0
2021-03-01 12:35:00,140.61,140.75,140.58,140.7,161660.0,123.7148,123.8379,123.6884,123.794,161660.0
2021-03-01 12:40:00,140.7,140.74,140.58,140.72,128608.0,123.794,123.8291,123.6884,123.8115,128608.0
2021-03-01 12:45:00,140.71,140.71,140.43,140.44,157156.0,123.8027,123.8027,123.5564,123.5652,157156.0
2021-03-01 12:50:00,140.43,140.49,140.4,140.47,240499.0,123.5564,123.6092,123.53,123.5916,240499.0
2021-03-01 12:55:00,140.46,140.56,140.43,140.54,103443.0,123.5828,123.6708,123.5564,123.6532,103443.0
2021-03-01 13:00:00,140.53,140.59,140.42,140.42,196495.0,123.6444,123.6972,123.5476,123.5476,196495.0
2021-03-01 13:05:00,140.43,140.47,140.26,140.28,165243.0,123.5564,123.5916,123.4068,123.4244,165243.0
2021-03-01 13:10:00,140.29,140.3,140.09,140.15,229512.0,123.4332,123.442,123.2572,123.31,229512.0
2021-03-01 13:15:00,140.16,140.34,140.16,140.31,276107.0,123.3188,123.4772,123.3188,123.4508,276107.0
2021-03-01 13:20:00,140.32,140.51,140.32,140.39,129324.0,123.4596,123.6268,123.4596,123.5212,129324.0
2021-03-01 13:25:00,140.39,140.41,140.31,140.31,75278.0,123.5212,123.5388,123.4508,123.4508,75278.0
2021-03-01 13:30:00,140.32,140.37,140.26,140.34,48577.0,123.4596,123.5036,123.4068,123.4772,48577.0
2021-03-01 13:35:00,140.33,140.5,140.32,140.5,109535.0,123.4684,123.618,123.4596,123.618,109535.0
2021-03-01 13:40:00,140.49,140.58,140.43,140.5,159179.0,123.6092,123.6884,123.5564,123.618,159179.0
2021-03-01 13:45:00,140.49,140.57,140.4,140.49,175715.0,123.6092,123.6796,123.53,123.6092,175715.0
2021-03-01 13:50:00,140.52,140.52,140.36,140.42,120616.0,123.6356,123.6356,123.4948,123.5476,120616.0
2021-03-01 13:55:00,140.42,140.49,140.33,140.36,66065.0,123.5476,123.6092,123.4684,123.4948,66065.0
2021-03-01 14:00:00,140.36,140.46,140.36,140.44,97874.0,123.4948,123.5828,123.4948,123.5652,97874.0
2021-03-01 14:05:00,140.44,140.5,140.39,140.46,130262.0,123.5652,123.618,123.5212,123.5828,130262.0
2021-03-01 14:10:00,140.46,140.53,140.42,140.44,107712.0,123.5828,123.6444,123.5476,123.5652,107712.0
2021-03-01 14:15:00,140.44,140.53,140.39,140.42,130065.0,123.5652,123.6444,123.5212,123.5476,130065.0
2021-03-01 14:20:00,140.42,140.42,140.29,140.38,111821.0,123.5476,123.5476,123.4332,123.5124,111821.0
2021-03-01 14:25:00,140.39,140.44,140.34,140.35,61996.0,123.5212,123.5652,123.4772,123.486,61996.0
2021-03-01 14:30:00,140.35,140.38,140.27,140.29,183530.0,123.486,123.5124,123.4156,123.4332,183530.0
2021-03-01 14:35:00,140.3,140.45,140.27,140.45,86343.0,123.442,123.574,123.4156,123.574,86343.0
2021-03-01 14:40:00,140.45,140.48,140.4,140.46,108608.0,123.574,123.6004,123.53,123.5828,108608.0
2021-03-01 14:45:00,140.45,140.51,140.37,140.48,94552.0,123.574,123.6268,123.5036,123.6004,94552.0
2021-03-01 14:50:00,140.48,140.65,140.46,140.64,112522.0,123.6004,123.75,123.5828,123.7412,112522.0
2021-03-01 14:55:00,140.63,140.74,140.49,140.5,462182.0,123.7324,123.8291,123.6092,123.618,462182.0
2021-03-01 15:00:00,140.5,140.53,140.33,140.35,324770.0,123.618,123.6444,123.4684,123.486,324770.0
2021-03-01 15:05:00,140.36,140.43,140.21,140.24,247188.0,123.4948,123.5564,123.3628,123.3892,247188.0
2021-03-01 15:10:00,140.25,140.38,140.24,140.33,172108.0,123.398,123.5124,123.3892,123.4684,172108.0
2021-03-01 15:15:00,140.34,140.48,140.32,140.4,86991.0,123.4772,123.6004,123.4596,123.53,86991.0
2021-03-01 15:20:00,140.39,140.45,140.32,140.41,142210.0,123.5212,123.574,123.4596,123.5388,142210.0
2021-03-01 15:25:00,140.41,140.41,140.27,140.28,107051.0,123.5388,123.5388,123.4156,123.4244,107051.0
2021-03-01 15:30:00,140.29,140.52,140.29,140.48,150728.0,123.4332,123.6356,123.4332,123.6004,150728.0
2021-03-01 15:35:00,140.48,140.63,140.46,140.61,158721.0,123.6004,123.7324,123.5828,123.7148,158721.0
2021-03-01 15:40:00,140.61,140.64,140.49,140.51,262663.0,123.7148,123.7412,123.6092,123.6268,262663.0
2021-03-01 15:45:00,140.5,140.55,140.37,140.41,337383.0,123.618,123.662,123.5036,123.5388,337383.0
2021-03-01 15:50:00,140.42,140.57,140.36,140.56,454031.0,123.5476,123.6796,123.4948,123.6708,454031.0
2021-03-01 15:55:00,140.56,141.15,140.48,141.13,1114765.0,123.6708,124.1899,123.6004,124.1723,1114765.0
2021-03-02 09:30:00,140.4,140.46,140.29,140.41,157439.0,123.53,123.5828,123.4332,123.5388,157439.0
2021-03-02 09:35:00,140.42,140.55,140.36,140.36,152094.0,123.5476,123.662,123.4948,123.4948,152094.0
2021-03-02 09:40:00,140.34,140.55,140.32,140.53,230632.0,123.4772,123.662,123.4596,123.6444,230632.0
2021-03-02 09:45:00,140.52,140.68,140.42,140.67,303152.0,123.6356,123.7764,123.5476,123.7676,303152.0
2021-03-02 09:50:00,140.68,140.81,140.67,140.74,249285.0,123.7764,123.8907,123.7676,123.8291,249285.0
2021-03-02 09:55:00,140.73,140.76,140.56,140.66,261797.0,123.8203,123.8467,123.6708,123.7588,261797.0
2021-03-02 10:00:00,140.68,140.79,140.66,140.77,192022.0,123.7764,123.8731,123.7588,123.8555,192022.0
2021-03-02 10:05:00,140.77,140.78,140.65,140.77,199303.0,123.8555,123.8643,123.75,123.8555,199303.0
2021-03-02 10:10:00,140.76,140.94,140.7,140.92,190815.0,123.8467,124.0051,123.794,123.9875,190815.0
2021-03-02 10:15:00,140.92,140.92,140.74,140.82,157251.0,123.9875,123.9875,123.8291,123.8995,157251.0
2021-03-02 10:20:00,140.82,141.04,140.77,140.93,148434.0,123.8995,124.0931,123.8555,123.9963,148434.0
2021-03-02 10:25:00,140.9,140.97,140.83,140.95,176426.0,123.9699,124.0315,123.9083,124.0139,176426.0
2021-03-02 10:30:00,140.94,140.94,140.6,140.71,415185.0,124.0051,124.0051,123.706,123.8027,415185.0
2021-03-02 10:35:00,140.7,140.7,140.41,140.51,211812.0,123.794,123.794,123.5388,123.6268,211812.0
2021-03-02 10:40:00,140.5,140.57,140.43,140.47,179355.0,123.618,123.6796,123.5564,123.5916,179355.0
2021-03-02 10:45:00,140.47,140.57,140.42,140.47,123706.0,123.5916,123.6796,123.5476,123.5916,123706.0
2021-03-02 10:50:00,140.47,140.55,140.35,140.43,83982.0,123.5916,123.662,123.486,123.5564,83982.0
2021-03-02 10:55:00,140.42,140.53,140.34,140.47,159970.0,123.5476,123.6444,123.4772,123.5916,159970.0
2021-03-02 11:00:00,140.47,140.56,140.38,140.55,105835.0,123.5916,123.6708,123.5124,123.662,105835.0
2021-03-02 11:05:00,140.56,140.74,140.47,140.67,106173.0,123.6708,123.8291,123.5916,123.7676,106173.0
2021-03-02 11:10:00,140.67,140.76,140.55,140.56,117906.0,123.7676,123.8467,123.662,123.6708,117906.0
2021-03-02 11:15:00,140.55,140.78,140.54,140.72,123435.0,123.662,123.8643,123.6532,123.8115,123435.0
2021-03-02 11:20:00,140.72,140.85,140.67,140.78,187175.0,123.8115,123.9259,123.7676,123.8643,187175.0
2021-03-02 11:25:00,140.79,140.83,140.74,140.79,63815.0,123.8731,123.9083,123.8291,123.8731,63815.0
2021-03-02 11:30:00,140.8,140.84,140.71,140.73,171252.0,123.8819,123.9171,123.8027,123.8203,171252.0
2021-03-02 11:35:00,140.71,140.73,140.62,140.63,154002.0,123.8027,123.8203,123.7236,123.7324,154002.0
2021-03-02 11:40:00,140.64,140.73,140.59,140.64,113603.0,123.7412,123.8203,123.6972,123.7412,113603.0
2021-03-02 11:45:00,140.62,140.85,140.6,140.81,132647.0,123.7236,123.9259,123.706,123.8907,132647.0
2021-03-02 11:50:00,140.83,140.88,140.73,140.75,107567.0,123.9083,123.9523,123.8203,123.8379,107567.0
2021-03-02 11:55:00,140.76,140.87,140.74,140.78,111942.0,123.8467,123.9435,123.8291,123.8643,111942.0
2021-03-02 12:00:00,140.76,140.88,140.76,140.8,77708.0,123.8467,123.9523,123.8467,123.8819,77708.0
2021-03-02 12:05:00,140.81,140.91,140.81,140.89,54898.0,123.8907,123.9787,123.8907,123.9611,54898.0
2021-03-02 12:10:00,140.89,140.93,140.7,140.74,80786.0,123.9611,123.9963,123.794,123.8291,80786.0
2021-03-02 12:15:00,140.72,140.8,140.7,140.77,102346.0,123.8115,123.8819,123.794,123.8555,102346.0
2021-03-02 12:20:00,140.77,140.84,140.76,140.83,195865.0,123.8555,123.9171,123.8467,123.9083,195865.0
2021-03-02 12:25:00,140.84,140.86,140.76,140.77,65503.0,123.9171,123.9347,123.8467,123.8555,65503.0
2021-03-02 12:30:00,140.78,140.79,140.7,140.71,73114.0,123.8643,123.8731,123.794,123.8027,73114.0
2021-03-02 12:35:00,140.72,140.76,140.6,140.61,78843.0,123.8115,123.8467,123.706,123.7148,78843.0
2021-03-02 12:40:00,140.61,140.66,140.6,140.63,34696.0,123.7148,123.7588,123.706,123.7324,34696.0
2021-03-02 12:45:00,140.63,140.63,140.52,140.6,110346.0,123.7324,123.7324,123.6356,123.706,110346.0
2021-03-02 12:50:00,140.6,140.67,140.6,140.66,55508.0,123.706,123.7676,123.706,123.7588,55508.0
2021-03-02 12:55:00,140.66,140.69,140.56,140.64,100973.0,123.7588,123.7852,123.6708,123.7412,100973.0
2021-03-02 13:00:00,140.65,140.67,140.55,140.64,118813.0,123.75,123.7676,123.662,123.7412,118813.0
2021-03-02 13:05:00,140.63,140.67,140.52,140.53,84929.0,123.7324,123.7676,123.6356,123.6444,84929.0
2021-03-02 13:10:00,140.53,140.53,140.41,140.43,96964.0,123.6444,123.6444,123.5388,123.5564,96964.0
2021-03-02 13:15:00,140.43,140.49,140.39,140.45,85014.0,123.5564,123.6092,123.5212,123.574,85014.0
2021-03-02 13:20:00,140.46,140.49,140.39,140.46,55841.0,123.5828,123.6092,123.5212,123.5828,55841.0
2021-03-02 13:25:00,140.46,140.46,140.33,140.43,110094.0,123.5828,123.5828,123.4684,123.5564,110094.0
2021-03-02 13:30:00,140.43,140.66,140.43,140.59,339601.0,123.5564,123.7588,123.5564,123.6972,339601.0
2021-03-02 13:35:00,140.6,140.65,140.56,140.64,52339.0,123.706,123.75,123.6708,123.7412,52339.0
2021-03-02 13:40:00,140.63,140.75,140.63,140.73,126695.0,123.7324,123.8379,123.7324,123.8203,126695.0
2021-03-02 13:45:00,140.72,140.75,140.66,140.71,54345.0,123.8115,123.8379,123.7588,123.8027,54345.0
2021-03-02 13:50:00,140.72,140.79,140.71,140.78,56755.0,123.8115,123.8731,123.8027,123.8643,56755.0
2021-03-02 13:55:00,140.79,140.83,140.74,140.77,60137.0,123.8731,123.9083,123.8291,123.8555,60137.0
2021-03-02 14:00:00,140.77,140.79,140.67,140.73,56382.0,123.8555,123.8731,123.7676,123.8203,56382.0
2021-03-02 14:05:00,140.72,140.83,140.68,140.81,47210.0,123.8115,123.9083,123.7764,123.8907,47210.0
2021-03-02 14:10:00,140.8,140.9,140.78,140.84,74042.0,123.8819,123.9699,123.8643,123.9171,74042.0
2021-03-02 14:15:00,140.83,140.88,140.74,140.79,64382.0,123.9083,123.9523,123.8291,123.8731,64382.0
2021-03-02 14:20:00,140.78,140.84,140.77,140.78,53525.0,123.8643,123.9171,123.8555,123.8643,53525.0
2021-03-02 14:25:00,140.78,140.83,140.73,140.77,81802.0,123.8643,123.9083,123.8203,123.8555,81802.0
2021-03-02 14:30:00,140.76,140.82,140.67,140.76,102668.0,123.8467,123.8995,123.7676,123.8467,102668.0
2021-03-02 14:35:00,140.77,140.88,140.69,140.86,142351.0,123.8555,123.9523,123.7852,123.9347,142351.0
2021-03-02 14:40:00,140.84,140.89,140.73,140.74,14875.0,123.9171,123.9611,123.8203,123.8291,14875.0
2021-03-02 14:45:00,140.74,140.74,140.62,140.68,70937.0,123.8291,123.8291,123.7236,123.7764,70937.0
2021-03-02 14:50:00,140.68,140.8,140.65,140.8,75637.0,123.7764,123.8819,123.75,123.8819,75637.0
2021-03-02 14:55:00,140.8,140.94,140.66,140.75,294630.0,123.8819,124.0051,123.7588,123.8379,294630.0
2021-03-02 15:00:00,140.74,141.0,140.69,140.93,252354.0,123.8291,124.0579,123.7852,123.9963,252354.0
2021-03-02 15:05:00,140.92,140.92,140.84,140.89,152785.0,123.9875,123.9875,123.9171,123.9611,152785.0
2021-03-02 15:10:00,140.88,140.94,140.87,140.92,38324.0,123.9523,124.0051,123.9435,123.9875,38324.0
2021-03-02 15:15:00,140.91,140.92,140.78,140.79,269380.0,123.9787,123.9875,123.8643,123.8731,269380.0
2021-03-02 15:20:00,140.78,140.86,140.61,140.62,89746.0,123.8643,123.9347,123.7148,123.7236,89746.0
2021-03-02 15:25:00,140.62,140.86,140.61,140.8,62180.0,123.7236,123.9347,123.7148,123.8819,62180.0
2021-03-02 15:30:00,140.8,140.8,140.5,140.65,189722.0,123.8819,123.8819,123.618,123.75,189722.0
2021-03-02 15:35:00,140.64,140.74,140.64,140.72,234907.0,123.7412,123.8291,123.7412,123.8115,234907.0
2021-03-02 15:40:00,140.73,140.76,140.69,140.71,122014.0,123.8203,123.8467,123.7852,123.8027,122014.0
2021-03-02 15:45:00,140.71,140.85,140.67,140.84,283203.0,123.8027,123.9259,123.7676,123.9171,283203.0
2021-03-02 15:50:00,140.83,140.83,140.73,140.77,181347.0,123.9083,123.9083,123.8203,123.8555,181347.0
2021-03-02 15:55:00,140.78,141.13,140.76,141.12,481713.0,123.8643,124.1723,123.8467,124.1635,481713.0
2021-03-03 09:30:00,139.38,139.43,139.2,139.4,505653.0,122.6326,122.6766,122.4742,122.6502,505653.0
2021-03-03 09:35:00,139.4,139.41,139.13,139.18,525571.0,122.6502,122.659,122.4126,122.4566,525571.0
2021-03-03 09:40:00,139.19,139.25,138.98,139.01,241663.0,122.4654,122.5182,122.2806,122.307,241663.0
2021-03-03 09:45:00,139.01,139.26,138.94,139.09,310877.0,122.307,122.527,122.2454,122.3774,310877.0
2021-03-03 09:50:00,139.1,139.3,138.97,139.19,283500.0,122.3862,122.5622,122.2718,122.4654,283500.0
2021-03-03 09:55:00,139.19,139.25,139.12,139.21,236000.0,122.4654,122.5182,122.4038,122.483,236000.0
2021-03-03 10:00:00,139.23,139.4,139.22,139.24,319809.0,122.5006,122.6502,122.4918,122.5094,319809.0
2021-03-03 10:05:00,139.24,139.35,139.23,139.24,146482.0,122.5094,122.6062,122.5006,122.5094,146482.0
2021-03-03 10:10:00,139.27,139.42,139.19,139.2,235540.0,122.5358,122.6678,122.4654,122.4742,235540.0
2021-03-03 10:15:00,139.2,139.22,139.02,139.1,166089.0,122.4742,122.4918,122.3158,122.3862,166089.0
2021-03-03 10:20:00,139.1,139.28,139.07,139.09,216785.0,122.3862,122.5446,122.3598,122.3774,216785.0
2021-03-03 10:25:00,139.09,139.28,139.02,139.14,137370.0,122.3774,122.5446,122.3158,122.4214,137370.0
2021-03-03 10:30:00,139.13,139.26,139.01,139.05,183852.0,122.4126,122.527,122.307,122.3422,183852.0
2021-03-03 10:35:00,139.05,139.08,138.86,138.87,175525.0,122.3422,122.3686,122.175,122.1838,175525.0
2021-03-03 10:40:00,138.87,138.93,138.78,138.81,224477.0,122.1838,122.2366,122.1047,122.131,224477.0
2021-03-03 10:45:00,138.81,139.11,138.76,139.09,289443.0,122.131,122.395,122.0871,122.3774,289443.0
2021-03-03 10:50:00,139.1,139.17,138.92,139.17,181905.0,122.3862,122.4478,122.2278,122.4478,181905.0
2021-03-03 10:55:00,139.17,139.34,139.16,139.34,280376.0,122.4478,122.5974,122.439,122.5974,280376.0
2021-03-03 11:00:00,139.34,139.42,139.29,139.33,333975.0,122.5974,122.6678,122.5534,122.5886,333975.0
2021-03-03 11:05:00,139.33,139.41,139.28,139.35,144213.0,122.5886,122.659,122.5446,122.6062,144213.0
2021-03-03 11:10:00,139.35,139.48,139.24,139.45,231542.0,122.6062,122.7205,122.5094,122.6941,231542.0
2021-03-03 11:15:00,139.46,139.51,139.28,139.29,187298.0,122.7029,122.7469,122.5446,122.5534,187298.0
2021-03-03 11:20:00,139.3,139.48,139.29,139.4,130847.0,122.5622,122.7205,122.5534,122.6502,130847.0
2021-03-03 11:25:00,139.41,139.57,139.38,139.47,172040.0,122.659,122.7997,122.6326,122.7117,172040.0
2021-03-03 11:30:00,139.49,139.66,139.49,139.65,104022.0,122.7293,122.8789,122.7293,122.8701,104022.0
2021-03-03 11:35:00,139.65,139.65,139.47,139.48,129393.0,122.8701,122.8701,122.7117,122.7205,129393.0
2021-03-03 11:40:00,139.44,139.47,139.34,139.45,113463.0,122.6853,122.7117,122.5974,122.6941,113463.0
2021-03-03 11:45:00,139.44,139.51,139.39,139.48,69008.0,122.6853,122.7469,122.6414,122.7205,69008.0
2021-03-03 11:50:00,139.49,139.51,139.37,139.43,86299.0,122.7293,122.7469,122.6238,122.6766,86299.0
2021-03-03 11:55:00,139.43,139.51,139.37,139.48,91882.0,122.6766,122.7469,122.6238,122.7205,91882.0
2021-03-03 12:00:00,139.47,139.56,139.39,139.55,91171.0,122.7117,122.7909,122.6414,122.7821,91171.0
2021-03-03 12:05:00,139.55,139.55,139.42,139.51,86887.0,122.7821,122.7821,122.6678,122.7469,86887.0
2021-03-03 12:10:00,139.54,139.54,139.35,139.37,82500.0,122.7733,122.7733,122.6062,122.6238,82500.0
2021-03-03 12:15:00,139.36,139.39,139.29,139.32,137694.0,122.615,122.6414,122.5534,122.5798,137694.0
2021-03-03 12:20:00,139.33,139.47,139.29,139.44,73086.0,122.5886,122.7117,122.5534,122.6853,73086.0
2021-03-03 12:25:00,139.44,139.5,139.37,139.5,87396.0,122.6853,122.7381,122.6238,122.7381,87396.0
2021-03-03 12:30:00,139.5,139.61,139.46,139.58,86915.0,122.7381,122.8349,122.7029,122.8085,86915.0
2021-03-03 12:35:00,139.58,139.7,139.56,139.65,168387.0,122.8085,122.9141,122.7909,122.8701,168387.0
2021-03-03 12:40:00,139.66,139.7,139.6,139.7,91903.0,122.8789,122.9141,122.8261,122.9141,91903.0
2021-03-03 12:45:00,139.7,139.78,139.6,139.61,132010.0,122.9141,122.9845,122.8261,122.8349,132010.0
2021-03-03 12:50:00,139.61,139.72,139.58,139.71,94774.0,122.8349,122.9317,122.8085,122.9229,94774.0
2021-03-03 12:55:00,139.69,139.79,139.68,139.76,262964.0,122.9053,122.9933,122.8965,122.9669,262964.0
2021-03-03 13:00:00,139.76,139.95,139.72,139.91,214906.0,122.9669,123.1341,122.9317,123.0989,214906.0
2021-03-03 13:05:00,139.9,139.96,139.85,139.87,206104.0,123.0901,123.1429,123.0461,123.0637,206104.0
2021-03-03 13:10:00,139.89,140.02,139.88,140.0,143187.0,123.0813,123.1957,123.0725,123.1781,143187.0
2021-03-03 13:15:00,140.0,140.05,139.95,140.01,453606.0,123.1781,123.2221,123.1341,123.1869,453606.0
2021-03-03 13:20:00,140.01,140.15,140.0,140.01,129992.0,123.1869,123.31,123.1781,123.1869,129992.0
2021-03-03 13:25:00,140.01,140.05,139.85,139.87,193023.0,123.1869,123.2221,123.0461,123.0637,193023.0
2021-03-03 13:30:00,139.87,139.98,139.83,139.94,328971.0,123.0637,123.1605,123.0285,123.1253,328971.0
2021-03-03 13:35:00,139.94,139.99,139.88,139.9,252834.0,123.1253,123.1693,123.0725,123.0901,252834.0
2021-03-03 13:40:00,139.89,139.9,139.81,139.87,184597.0,123.0813,123.0901,123.0109,123.0637,184597.0
2021-03-03 13:45:00,139.86,139.91,139.83,139.9,141408.0,123.0549,123.0989,123.0285,123.0901,141408.0
2021-03-03 13:50:00,139.9,140.05,139.88,139.93,150988.0,123.0901,123.2221,123.0725,123.1165,150988.0
2021-03-03 13:55:00,139.94,139.97,139.88,139.91,76608.0,123.1253,123.1517,123.0725,123.0989,76608.0
2021-03-03 14:00:00,139.9,139.97,139.86,139.94,363059.0,123.0901,123.1517,123.0549,123.1253,363059.0
2021-03-03 14:05:00,139.93,139.94,139.83,139.84,104237.0,123.1165,123.1253,123.0285,123.0373,104237.0
2021-03-03 14:10:00,139.84,139.97,139.84,139.93,142184.0,123.0373,123.1517,123.0373,123.1165,142184.0
2021-03-03 14:15:00,139.93,139.94,139.77,139.79,261840.0,123.1165,123.1253,122.9757,122.9933,261840.0
2021-03-03 14:20:00,139.8,139.89,139.76,139.88,139957.0,123.0021,123.0813,122.9669,123.0725,139957.0
2021-03-03 14:25:00,139.88,139.9,139.78,139.81,123766.0,123.0725,123.0901,122.9845,123.0109,123766.0
2021-03-03 14:30:00,139.8,139.94,139.8,139.83,300105.0,123.0021,123.1253,123.0021,123.0285,300105.0
2021-03-03 14:35:00,139.83,139.95,139.82,139.86,139299.0,123.0285,123.1341,123.0197,123.0549,139299.0
2021-03-03 14:40:00,139.86,139.92,139.83,139.91,87970.0,123.0549,123.1077,123.0285,123.0989,87970.0
2021-03-03 14:45:00,139.91,139.94,139.77,139.81,199551.0,123.0989,123.1253,122.9757,123.0109,199551.0
2021-03-03 14:50:00,139.81,139.98,139.76,139.96,172374.0,123.0109,123.1605,122.9669,123.1429,172374.0
2021-03-03 14:55:00,139.97,140.01,139.74,139.78,320227.0,123.1517,123.1869,122.9493,122.9845,320227.0
2021-03-03 15:00:00,139.78,139.82,139.74,139.77,205919.0,122.9845,123.0197,122.9493,122.9757,205919.0
2021-03-03 15:05:00,139.76,139.87,139.73,139.84,108940.0,122.9669,123.0637,122.9405,123.0373,108940.0
2021-03-03 15:10:00,139.84,140.01,139.79,139.87,242341.0,123.0373,123.1869,122.9933,123.0637,242341.0
2021-03-03 15:15:00,139.87,139.96,139.78,139.8,110736.0,123.0637,123.1429,122.9845,123.0021,110736.0
2021-03-03 15:20:00,139.8,139.89,139.78,139.88,190068.0,123.0021,123.0813,122.9845,123.0725,190068.0
2021-03-03 15:25:00,139.88,139.93,139.8,139.8,99381.0,123.0725,123.1165,123.0021,123.0021,99381.0
2021-03-03 15:30:00,139.8,139.85,139.74,139.77,155118.0,123.0021,123.0461,122.9493,122.9757,155118.0
2021-03-03 15:35:00,139.77,139.79,139.65,139.68,190132.0,122.9757,122.9933,122.8701,122.8965,190132.0
2021-03-03 15:40:00,139.7,139.73,139.59,139.64,307286.0,122.9141,122.9405,122.8173,122.8613,307286.0
2021-03-03 15:45:00,139.64,139.71,139.57,139.69,163326.0,122.8613,122.9229,122.7997,122.9053,163326.0
2021-03-03 15:50:00,139.69,139.86,139.68,139.84,397278.0,122.9053,123.0549,122.8965,123.0373,397278.0
2021-03-03 15:55:00,139.84,139.86,139.43,139.53,888805.0,123.0373,123.0549,122.6766,122.7645,888805.0
2021-03-04 09:30:00,139.63,139.69,139.58,139.6,319195.0,122.8525,122.9053,122.8085,122.8261,319195.0
2021-03-04 09:35:00,139.61,139.72,139.56,139.59,217855.0,122.8349,122.9317,122.7909,122.8173,217855.0
2021-03-04 09:40:00,139.58,139.74,139.57,139.6,215350.0,122.8085,122.9493,122.7997,122.8261,215350.0
2021-03-04 09:45:00,139.61,139.73,139.56,139.67,210683.0,122.8349,122.9405,122.7909,122.8877,210683.0
2021-03-04 09:50:00,139.68,139.71,139.56,139.6,140555.0,122.8965,122.9229,122.7909,122.8261,140555.0
2021-03-04 09:55:00,139.59,139.65,139.51,139.65,126874.0,122.8173,122.8701,122.7469,122.8701,126874.0
2021-03-04 10:00:00,139.65,139.77,139.63,139.71,230537.0,122.8701,122.9757,122.8525,122.9229,230537.0
2021-03-04 10:05:00,139.71,139.77,139.67,139.69,168164.0,122.9229,122.9757,122.8877,122.9053,168164.0
2021-03-04 10:10:00,139.71,139.84,139.68,139.75,220101.0,122.9229,123.0373,122.8965,122.9581,220101.0
2021-03-04 10:15:00,139.75,139.79,139.69,139.77,318560.0,122.9581,122.9933,122.9053,122.9757,318560.0
2021-03-04 10:20:00,139.78,139.82,139.67,139.68,267120.0,122.9845,123.0197,122.8877,122.8965,267120.0
2021-03-04 10:25:00,139.66,139.9,139.63,139.78,371550.0,122.8789,123.0901,122.8525,122.9845,371550.0
2021-03-04 10:30:00,139.77,139.82,139.66,139.78,451153.0,122.9757,123.0197,122.8789,122.9845,451153.0
2021-03-04 10:35:00,139.77,139.8,139.64,139.74,171002.0,122.9757,123.0021,122.8613,122.9493,171002.0
2021-03-04 10:40:00,139.73,139.82,139.7,139.79,90451.0,122.9405,123.0197,122.9141,122.9933,90451.0
2021-03-04 10:45:00,139.79,139.94,139.77,139.87,177989.0,122.9933,123.1253,122.9757,123.0637,177989.0
2021-03-04 10:50:00,139.87,139.93,139.78,139.92,219860.0,123.0637,123.1165,122.9845,123.1077,219860.0
2021-03-04 10:55:00,139.91,139.93,139.66,139.69,175660.0,123.0989,123.1165,122.8789,122.9053,175660.0
2021-03-04 11:00:00,139.69,139.88,139.69,139.76,161212.0,122.9053,123.0725,122.9053,122.9669,161212.0
2021-03-04 11:05:00,139.76,139.88,139.67,139.67,91852.0,122.9669,123.0725,122.8877,122.8877,91852.0
2021-03-04 11:10:00,139.67,139.71,139.58,139.64,71752.0,122.8877,122.9229,122.8085,122.8613,71752.0
2021-03-04 11:15:00,139.63,139.7,139.6,139.63,39027.0,122.8525,122.9141,122.8261,122.8525,39027.0
2021-03-04 11:20:00,139.62,139.72,139.57,139.58,59556.0,122.8437,122.9317,122.7997,122.8085,59556.0
2021-03-04 11:25:00,139.57,139.68,139.55,139.61,94228.0,122.7997,122.8965,122.7821,122.8349,94228.0
2021-03-04 11:30:00,139.6,139.67,139.54,139.67,93019.0,122.8261,122.8877,122.7733,122.8877,93019.0
2021-03-04 11:35:00,139.64,139.7,139.61,139.7,68967.0,122.8613,122.9141,122.8349,122.9141,68967.0
2021-03-04 11:40:00,139.7,139.7,139.63,139.66,57166.0,122.9141,122.9141,122.8525,122.8789,57166.0
2021-03-04 11:45:00,139.67,139.7,139.52,139.54,116048.0,122.8877,122.9141,122.7557,122.7733,116048.0
2021-03-04 11:50:00,139.53,139.69,139.5,139.69,85117.0,122.7645,122.9053,122.7381,122.9053,85117.0
2021-03-04 11:55:00,139.67,139.72,139.62,139.69,104787.0,122.8877,122.9317,122.8437,122.9053,104787.0
2021-03-04 12:00:00,139.69,139.81,139.63,139.63,107701.0,122.9053,123.0109,122.8525,122.8525,107701.0
2021-03-04 12:05:00,139.64,139.81,139.63,139.66,248908.0,122.8613,123.0109,122.8525,122.8789,248908.0
2021-03-04 12:10:00,139.65,139.69,139.25,139.5,387907.0,122.8701,122.9053,122.5182,122.7381,387907.0
2021-03-04 12:15:00,139.5,139.56,138.95,139.03,460640.0,122.7381,122.7909,122.2542,122.3246,460640.0
2021-03-04 12:20:00,139.04,139.12,138.53,138.7,699638.0,122.3334,122.4038,121.8847,122.0343,699638.0
2021-03-04 12:25:00,138.7,138.73,138.04,138.55,729931.0,122.0343,122.0607,121.4536,121.9023,729931.0
2021-03-04 12:30:00,138.57,138.59,138.18,138.21,450131.0,121.9199,121.9375,121.5767,121.6031,450131.0
2021-03-04 12:35:00,138.2,138.39,138.01,138.25,520642.0,121.5943,121.7615,121.4272,121.6383,520642.0
2021-03-04 12:40:00,138.27,138.63,138.25,138.32,319897.0,121.6559,121.9727,121.6383,121.6999,319897.0
2021-03-04 12:45:00,138.34,138.37,138.12,138.33,192562.0,121.7175,121.7439,121.524,121.7087,192562.0
2021-03-04 12:50:00,138.35,138.42,138.03,138.27,352842.0,121.7263,121.7879,121.4448,121.6559,352842.0
2021-03-04 12:55:00,138.3,138.47,138.26,138.29,195615.0,121.6823,121.8319,121.6471,121.6735,195615.0
2021-03-04 13:00:00,138.3,138.52,138.16,138.45,173811.0,121.6823,121.8759,121.5591,121.8143,173811.0
2021-03-04 13:05:00,138.46,138.48,137.97,137.98,400848.0,121.8231,121.8407,121.392,121.4008,400848.0
2021-03-04 13:10:00,137.97,138.23,137.97,138.18,181856.0,121.392,121.6207,121.392,121.5767,181856.0
2021-03-04 13:15:00,138.2,138.4,138.17,138.26,126816.0,121.5943,121.7703,121.5679,121.6471,126816.0
2021-03-04 13:20:00,138.25,138.31,138.18,138.24,184153.0,121.6383,121.6911,121.5767,121.6295,184153.0
2021-03-04 13:25:00,138.25,138.55,138.25,138.49,172474.0,121.6383,121.9023,121.6383,121.8495,172474.0
2021-03-04 13:30:00,138.5,138.54,138.27,138.38,143313.0,121.8583,121.8935,121.6559,121.7527,143313.0
2021-03-04 13:35:00,138.4,138.45,138.3,138.33,91264.0,121.7703,121.8143,121.6823,121.7087,91264.0
2021-03-04 13:40:00,138.34,138.38,138.24,138.29,163017.0,121.7175,121.7527,121.6295,121.6735,163017.0
2021-03-04 13:45:00,138.29,138.38,138.18,138.22,105358.0,121.6735,121.7527,121.5767,121.6119,105358.0
2021-03-04 13:50:00,138.21,138.27,138.12,138.13,129724.0,121.6031,121.6559,121.524,121.5328,129724.0
2021-03-04 13:55:00,138.14,138.18,137.96,138.08,254540.0,121.5416,121.5767,121.3832,121.4888,254540.0
2021-03-04 14:00:00,138.09,138.45,138.08,138.42,283666.0,121.4976,121.8143,121.4888,121.7879,283666.0
2021-03-04 14:05:00,138.43,138.51,138.22,138.3,296426.0,121.7967,121.8671,121.6119,121.6823,296426.0
2021-03-04 14:10:00,138.29,138.62,138.25,138.55,331385.0,121.6735,121.9639,121.6383,121.9023,331385.0
2021-03-04 14:15:00,138.54,138.57,138.26,138.38,111801.0,121.8935,121.9199,121.6471,121.7527,111801.0
2021-03-04 14:20:00,138.38,138.41,138.27,138.33,134238.0,121.7527,121.7791,121.6559,121.7087,134238.0
2021-03-04 14:25:00,138.34,138.45,138.26,138.29,122291.0,121.7175,121.8143,121.6471,121.6735,122291.0
2021-03-04 14:30:00,138.3,138.31,138.1,138.17,127203.0,121.6823,121.6911,121.5064,121.5679,127203.0
2021-03-04 14:35:00,138.16,138.18,138.08,138.17,280286.0,121.5591,121.5767,121.4888,121.5679,280286.0
2021-03-04 14:40:00,138.17,138.41,138.14,138.38,143017.0,121.5679,121.7791,121.5416,121.7527,143017.0
2021-03-04 14:45:00,138.39,138.49,138.28,138.43,240161.0,121.7615,121.8495,121.6647,121.7967,240161.0
2021-03-04 14:50:00,138.42,138.52,138.35,138.44,241030.0,121.7879,121.8759,121.7263,121.8055,241030.0
2021-03-04 14:55:00,138.41,138.56,138.26,138.32,221588.0,121.7791,121.9111,121.6471,121.6999,221588.0
2021-03-04 15:00:00,138.34,138.34,138.22,138.31,116989.0,121.7175,121.7175,121.6119,121.6911,116989.0
2021-03-04 15:05:00,138.31,138.51,138.31,138.37,161214.0,121.6911,121.8671,121.6911,121.7439,161214.0
2021-03-04 15:10:00,138.36,138.49,138.33,138.48,52954.0,121.7351,121.8495,121.7087,121.8407,52954.0
2021-03-04 15:15:00,138.49,138.55,138.38,138.52,90788.0,121.8495,121.9023,121.7527,121.8759,90788.0
2021-03-04 15:20:00,138.52,138.55,138.47,138.52,120849.0,121.8759,121.9023,121.8319,121.8759,120849.0
2021-03-04 15:25:00,138.53,138.58,138.48,138.56,142508.0,121.8847,121.9287,121.8407,121.9111,142508.0
2021-03-04 15:30:00,138.57,138.66,138.55,138.64,150315.0,121.9199,121.9991,121.9023,121.9815,150315.0
2021-03-04 15:35:00,138.64,138.65,138.42,138.48,117160.0,121.9815,121.9903,121.7879,121.8407,117160.0
2021-03-04 15:40:00,138.47,138.71,138.46,138.7,168121.0,121.8319,122.0431,121.8231,122.0343,168121.0
2021-03-04 15:45:00,138.71,138.79,138.65,138.71,212207.0,122.0431,122.1135,121.9903,122.0431,212207.0
2021-03-04 15:50:00,138.7,138.72,138.56,138.58,647548.0,122.0343,122.0519,121.9111,121.9287,647548.0
2021-03-04 15:55:00,138.58,138.69,138.54,138.65,1421867.0,121.9287,122.0255,121.8935,121.9903,1421867.0
2021-03-05 09:30:00,138.17,138.21,138.05,138.12,347852.0,121.5679,121.6031,121.4624,121.524,347852.0
2021-03-05 09:35:00,138.11,138.19,138.05,138.09,209395.0,121.5152,121.5855,121.4624,121.4976,209395.0
2021-03-05 09:40:00,138.1,138.32,138.08,138.22,231900.0,121.5064,121.6999,121.4888,121.6119,231900.0
2021-03-05 09:45:00,138.22,138.24,137.99,138.06,278840.0,121.6119,121.6295,121.4096,121.4712,278840.0
2021-03-05 09:50:00,138.05,138.25,138.02,138.25,327055.0,121.4624,121.6383,121.436,121.6383,327055.0
2021-03-05 09:55:00,138.28,138.68,138.24,138.65,333027.0,121.6647,122.0167,121.6295,121.9903,333027.0
2021-03-05 10:00:00,138.63,138.8,138.58,138.74,286232.0,121.9727,122.1222,121.9287,122.0695,286232.0
2021-03-05 10:05:00,138.74,138.98,138.66,138.67,495989.0,122.0695,122.2806,121.9991,122.0079,495989.0
2021-03-05 10:10:00,138.66,138.84,138.63,138.65,267261.0,121.9991,122.1574,121.9727,121.9903,267261.0
2021-03-05 10:15:00,138.63,138.84,138.61,138.8,251773.0,121.9727,122.1574,121.9551,122.1222,251773.0
2021-03-05 10:20:00,138.79,139.21,138.73,139.18,293041.0,122.1135,122.483,122.0607,122.4566,293041.0
2021-03-05 10:25:00,139.17,139.34,139.02,139.02,438966.0,122.4478,122.5974,122.3158,122.3158,438966.0
2021-03-05 10:30:00,139.03,139.19,139.02,139.15,260129.0,122.3246,122.4654,122.3158,122.4302,260129.0
2021-03-05 10:35:00,139.16,139.28,138.98,138.99,207904.0,122.439,122.5446,122.2806,122.2894,207904.0
2021-03-05 10:40:00,139.01,139.18,138.99,139.11,186994.0,122.307,122.4566,122.2894,122.395,186994.0
2021-03-05 10:45:00,139.1,139.28,139.09,139.22,159148.0,122.3862,122.5446,122.3774,122.4918,159148.0
2021-03-05 10:50:00,139.22,139.23,138.77,138.81,255209.0,122.4918,122.5006,122.0959,122.131,255209.0
2021-03-05 10:55:00,138.82,138.91,138.7,138.82,170691.0,122.1398,122.219,122.0343,122.1398,170691.0
2021-03-05 11:00:00,138.82,138.85,138.53,138.6,303875.0,122.1398,122.1662,121.8847,121.9463,303875.0
2021-03-05 11:05:00,138.62,138.69,138.48,138.51,205977.0,121.9639,122.0255,121.8407,121.8671,205977.0
2021-03-05 11:10:00,138.5,138.7,138.46,138.7,279624.0,121.8583,122.0343,121.8231,122.0343,279624.0
2021-03-05 11:15:00,138.71,138.99,138.69,138.91,191646.0,122.0431,122.2894,122.0255,122.219,191646.0
2021-03-05 11:20:00,138.92,139.08,138.9,139.05,169057.0,122.2278,122.3686,122.2102,122.3422,169057.0
2021-03-05 11:25:00,139.04,139.15,139.01,139.09,85096.0,122.3334,122.4302,122.307,122.3774,85096.0
2021-03-05 11:30:00,139.08,139.12,138.98,139.1,203073.0,122.3686,122.4038,122.2806,122.3862,203073.0
2021-03-05 11:35:00,139.1,139.13,138.94,138.94,177925.0,122.3862,122.4126,122.2454,122.2454,177925.0
2021-03-05 11:40:00,138.96,139.08,138.89,138.91,314560.0,122.263,122.3686,122.2014,122.219,314560.0
2021-03-05 11:45:00,138.91,138.95,138.78,138.88,87615.0,122.219,122.2542,122.1047,122.1926,87615.0
2021-03-05 11:50:00,138.88,139.0,138.82,138.95,162728.0,122.1926,122.2982,122.1398,122.2542,162728.0
2021-03-05 11:55:00,138.95,139.05,138.87,138.9,124822.0,122.2542,122.3422,122.1838,122.2102,124822.0
2021-03-05 12:00:00,138.9,138.93,138.76,138.78,141944.0,122.2102,122.2366,122.0871,122.1047,141944.0
2021-03-05 12:05:00,138.79,138.96,138.79,138.92,212368.0,122.1135,122.263,122.1135,122.2278,212368.0
2021-03-05 12:10:00,138.91,139.04,138.88,138.98,121175.0,122.219,122.3334,122.1926,122.2806,121175.0
2021-03-05 12:15:00,138.97,139.02,138.89,138.93,91912.0,122.2718,122.3158,122.2014,122.2366,91912.0
2021-03-05 12:20:00,138.93,139.01,138.84,138.91,76436.0,122.2366,122.307,122.1574,122.219,76436.0
2021-03-05 12:25:00,138.91,139.18,138.9,139.16,193728.0,122.219,122.4566,122.2102,122.439,193728.0
2021-03-05 12:30:00,139.15,139.15,138.86,138.88,233486.0,122.4302,122.4302,122.175,122.1926,233486.0
2021-03-05 12:35:00,138.89,139.02,138.86,138.96,89732.0,122.2014,122.3158,122.175,122.263,89732.0
2021-03-05 12:40:00,138.97,139.0,138.9,138.9,103504.0,122.2718,122.2982,122.2102,122.2102,103504.0
2021-03-05 12:45:00,138.93,138.99,138.84,138.97,143463.0,122.2366,122.2894,122.1574,122.2718,143463.0
2021-03-05 12:50:00,138.98,139.07,138.87,138.89,120460.0,122.2806,122.3598,122.1838,122.2014,120460.0
2021-03-05 12:55:00,138.88,138.96,138.85,138.89,116450.0,122.1926,122.263,122.1662,122.2014,116450.0
2021-03-05 13:00:00,138.88,139.07,138.75,138.99,198620.0,122.1926,122.3598,122.0783,122.2894,198620.0
2021-03-05 13:05:00,138.99,139.14,138.98,139.03,116373.0,122.2894,122.4214,122.2806,122.3246,116373.0
2021-03-05 13:10:00,139.04,139.11,138.99,139.07,130728.0,122.3334,122.395,122.2894,122.3598,130728.0
2021-03-05 13:15:00,139.07,139.17,139.03,139.13,496055.0,122.3598,122.4478,122.3246,122.4126,496055.0
2021-03-05 13:20:00,139.14,139.27,139.08,139.08,380338.0,122.4214,122.5358,122.3686,122.3686,380338.0
2021-03-05 13:25:00,139.07,139.1,138.83,138.85,497794.0,122.3598,122.3862,122.1486,122.1662,497794.0
2021-03-05 13:30:00,138.85,139.06,138.84,139.05,656216.0,122.1662,122.351,122.1574,122.3422,656216.0
2021-03-05 13:35:00,139.06,139.08,138.91,139.0,251726.0,122.351,122.3686,122.219,122.2982,251726.0
2021-03-05 13:40:00,139.0,139.0,138.87,138.93,191880.0,122.2982,122.2982,122.1838,122.2366,191880.0
2021-03-05 13:45:00,138.93,139.06,138.89,139.06,216650.0,122.2366,122.351,122.2014,122.351,216650.0
2021-03-05 13:50:00,139.06,139.09,139.0,139.04,119589.0,122.351,122.3774,122.2982,122.3334,119589.0
2021-03-05 13:55:00,139.05,139.05,138.91,138.92,160743.0,122.3422,122.3422,122.219,122.2278,160743.0
2021-03-05 14:00:00,138.92,139.06,138.89,139.05,122214.0,122.2278,122.351,122.2014,122.3422,122214.0
2021-03-05 14:05:00,139.05,139.05,138.93,138.98,122583.0,122.3422,122.3422,122.2366,122.2806,122583.0
2021-03-05 14:10:00,138.98,139.04,138.92,139.0,108198.0,122.2806,122.3334,122.2278,122.2982,108198.0
2021-03-05 14:15:00,138.99,139.07,138.94,139.06,331364.0,122.2894,122.3598,122.2454,122.351,331364.0
2021-03-05 14:20:00,139.06,139.23,139.05,139.2,144330.0,122.351,122.5006,122.3422,122.4742,144330.0
2021-03-05 14:25:00,139.19,139.2,139.1,139.12,56164.0,122.4654,122.4742,122.3862,122.4038,56164.0
2021-03-05 14:30:00,139.11,139.24,139.08,139.16,168771.0,122.395,122.5094,122.3686,122.439,168771.0
2021-03-05 14:35:00,139.17,139.17,139.07,139.08,105601.0,122.4478,122.4478,122.3598,122.3686,105601.0
2021-03-05 14:40:00,139.07,139.13,139.06,139.08,105419.0,122.3598,122.4126,122.351,122.3686,105419.0
2021-03-05 14:45:00,139.08,139.13,139.03,139.12,92527.0,122.3686,122.4126,122.3246,122.4038,92527.0
2021-03-05 14:50:00,139.11,139.11,139.0,139.06,97209.0,122.395,122.395,122.2982,122.351,97209.0
2021-03-05 14:55:00,139.06,139.07,138.85,138.88,254465.0,122.351,122.3598,122.1662,122.1926,254465.0
2021-03-05 15:00:00,138.87,138.94,138.8,138.88,133612.0,122.1838,122.2454,122.1222,122.1926,133612.0
2021-03-05 15:05:00,138.89,138.9,138.77,138.8,81007.0,122.2014,122.2102,122.0959,122.1222,81007.0
2021-03-05 15:10:00,138.8,138.82,138.76,138.8,73490.0,122.1222,122.1398,122.0871,122.1222,73490.0
2021-03-05 15:15:00,138.81,138.86,138.77,138.81,112623.0,122.131,122.175,122.0959,122.131,112623.0
2021-03-05 15:20:00,138.8,138.88,138.8,138.84,124229.0,122.1222,122.1926,122.1222,122.1574,124229.0
2021-03-05 15:25:00,138.85,138.93,138.83,138.9,117073.0,122.1662,122.2366,122.1486,122.2102,117073.0
2021-03-05 15:30:00,138.9,138.9,138.77,138.83,211487.0,122.2102,122.2102,122.0959,122.1486,211487.0
2021-03-05 15:35:00,138.82,138.84,138.76,138.8,185052.0,122.1398,122.1574,122.0871,122.1222,185052.0
2021-03-05 15:40:00,138.81,138.86,138.79,138.84,189081.0,122.131,122.175,122.1135,122.1574,189081.0
2021-03-05 15:45:00,138.84,138.97,138.83,138.96,220976.0,122.1574,122.2718,122.1486,122.263,220976.0
2021-03-05 15:50:00,138.95,139.02,138.92,138.96,248095.0,122.2542,122.3158,122.2278,122.263,248095.0
2021-03-05 15:55:00,138.97,139.06,138.89,138.92,603192.0,122.2718,122.351,122.2014,122.2278,603192.0
2021-03-08 09:30:00,138.83,138.9,138.73,138.8,315263.0,122.1486,122.2102,122.0607,122.1222,315263.0
2021-03-08 09:35:00,138.79,138.88,138.6,138.6,269128.0,122.1135,122.1926,121.9463,121.9463,269128.0
2021-03-08 09:40:00,138.6,138.63,138.46,138.49,126688.0,121.9463,121.9727,121.8231,121.8495,126688.0
2021-03-08 09:45:00,138.48,138.55,138.39,138.46,315459.0,121.8407,121.9023,121.7615,121.8231,315459.0
2021-03-08 09:50:00,138.46,138.56,138.36,138.4,244711.0,121.8231,121.9111,121.7351,121.7703,244711.0
2021-03-08 09:55:00,138.39,138.51,138.37,138.4,207970.0,121.7615,121.8671,121.7439,121.7703,207970.0
2021-03-08 10:00:00,138.41,138.47,138.34,138.43,211263.0,121.7791,121.8319,121.7175,121.7967,211263.0
2021-03-08 10:05:00,138.43,138.56,138.38,138.47,248112.0,121.7967,121.9111,121.7527,121.8319,248112.0
2021-03-08 10:10:00,138.47,138.5,138.35,138.5,179704.0,121.8319,121.8583,121.7263,121.8583,179704.0
2021-03-08 10:15:00,138.5,138.61,138.47,138.57,162006.0,121.8583,121.9551,121.8319,121.9199,162006.0
2021-03-08 10:20:00,138.56,138.79,138.55,138.76,262158.0,121.9111,122.1135,121.9023,122.0871,262158.0
2021-03-08 10:25:00,138.77,138.81,138.62,138.66,368458.0,122.0959,122.131,121.9639,121.9991,368458.0
2021-03-08 10:30:00,138.66,138.72,138.61,138.71,309756.0,121.9991,122.0519,121.9551,122.0431,309756.0
2021-03-08 10:35:00,138.71,138.82,138.7,138.72,272713.0,122.0431,122.1398,122.0343,122.0519,272713.0
2021-03-08 10:40:00,138.72,138.75,138.64,138.65,192204.0,122.0519,122.0783,121.9815,121.9903,192204.0
2021-03-08 10:45:00,138.64,138.65,138.54,138.65,254336.0,121.9815,121.9903,121.8935,121.9903,254336.0
2021-03-08 10:50:00,138.65,138.73,138.54,138.55,259355.0,121.9903,122.0607,121.8935,121.9023,259355.0
2021-03-08 10:55:00,138.53,138.63,138.46,138.56,198991.0,121.8847,121.9727,121.8231,121.9111,198991.0
2021-03-08 11:00:00,138.57,138.58,138.39,138.45,134914.0,121.9199,121.9287,121.7615,121.8143,134914.0
2021-03-08 11:05:00,138.45,138.48,138.4,138.44,136519.0,121.8143,121.8407,121.7703,121.8055,136519.0
2021-03-08 11:10:00,138.45,138.53,138.4,138.5,163808.0,121.8143,121.8847,121.7703,121.8583,163808.0
2021-03-08 11:15:00,138.51,138.53,138.39,138.44,232100.0,121.8671,121.8847,121.7615,121.8055,232100.0
2021-03-08 11:20:00,138.43,138.55,138.36,138.49,156141.0,121.7967,121.9023,121.7351,121.8495,156141.0
2021-03-08 11:25:00,138.5,138.56,138.49,138.51,73744.0,121.8583,121.9111,121.8495,121.8671,73744.0
2021-03-08 11:30:00,138.51,138.59,138.5,138.52,63964.0,121.8671,121.9375,121.8583,121.8759,63964.0
2021-03-08 11:35:00,138.52,138.54,138.33,138.38,155944.0,121.8759,121.8935,121.7087,121.7527,155944.0
2021-03-08 11:40:00,138.38,138.41,138.25,138.26,141735.0,121.7527,121.7791,121.6383,121.6471,141735.0
2021-03-08 11:45:00,138.26,138.32,138.22,138.22,187484.0,121.6471,121.6999,121.6119,121.6119,187484.0
2021-03-08 11:50:00,138.23,138.27,138.21,138.21,39059.0,121.6207,121.6559,121.6031,121.6031,39059.0
2021-03-08 11:55:00,138.21,138.25,138.13,138.16,132900.0,121.6031,121.6383,121.5328,121.5591,132900.0
2021-03-08 12:00:00,138.16,138.17,138.01,138.01,224366.0,121.5591,121.5679,121.4272,121.4272,224366.0
2021-03-08 12:05:00,138.02,138.08,138.0,138.08,147543.0,121.436,121.4888,121.4184,121.4888,147543.0
2021-03-08 12:10:00,138.08,138.11,138.0,138.01,221973.0,121.4888,121.5152,121.4184,121.4272,221973.0
2021-03-08 12:15:00,138.0,138.02,137.94,137.97,400295.0,121.4184,121.436,121.3656,121.392,400295.0
2021-03-08 12:20:00,137.97,138.01,137.92,138.0,526885.0,121.392,121.4272,121.348,121.4184,526885.0
2021-03-08 12:25:00,138.01,138.05,137.94,138.04,71746.0,121.4272,121.4624,121.3656,121.4536,71746.0
2021-03-08 12:30:00,138.03,138.14,137.99,138.0,270137.0,121.4448,121.5416,121.4096,121.4184,270137.0
2021-03-08 12:35:00,138.0,138.14,137.96,138.09,99342.0,121.4184,121.5416,121.3832,121.4976,99342.0
2021-03-08 12:40:00,138.09,138.32,138.08,138.28,132608.0,121.4976,121.6999,121.4888,121.6647,132608.0
2021-03-08 12:45:00,138.27,138.27,138.07,138.08,69630.0,121.6559,121.6559,121.48,121.4888,69630.0
2021-03-08 12:50:00,138.08,138.12,138.05,138.07,114313.0,121.4888,121.524,121.4624,121.48,114313.0
2021-03-08 12:55:00,138.06,138.12,138.05,138.09,82676.0,121.4712,121.524,121.4624,121.4976,82676.0
2021-03-08 13:00:00,138.1,138.19,138.09,138.15,60105.0,121.5064,121.5855,121.4976,121.5504,60105.0
2021-03-08 13:05:00,138.14,138.29,138.13,138.25,66194.0,121.5416,121.6735,121.5328,121.6383,66194.0
2021-03-08 13:10:00,138.24,138.31,138.19,138.29,72224.0,121.6295,121.6911,121.5855,121.6735,72224.0
2021-03-08 13:15:00,138.3,138.34,138.28,138.3,97472.0,121.6823,121.7175,121.6647,121.6823,97472.0
2021-03-08 13:20:00,138.28,138.29,138.21,138.21,39504.0,121.6647,121.6735,121.6031,121.6031,39504.0
2021-03-08 13:25:00,138.2,138.24,138.18,138.18,37814.0,121.5943,121.6295,121.5767,121.5767,37814.0
2021-03-08 13:30:00,138.18,138.25,138.18,138.25,106376.0,121.5767,121.6383,121.5767,121.6383,106376.0
2021-03-08 13:35:00,138.25,138.33,138.23,138.32,55456.0,121.6383,121.7087,121.6207,121.6999,55456.0
2021-03-08 13:40:00,138.32,138.36,138.24,138.27,66939.0,121.6999,121.7351,121.6295,121.6559,66939.0
2021-03-08 13:45:00,138.27,138.27,138.22,138.25,70929.0,121.6559,121.6559,121.6119,121.6383,70929.0
2021-03-08 13:50:00,138.26,138.27,138.17,138.19,152198.0,121.6471,121.6559,121.5679,121.5855,152198.0
2021-03-08 13:55:00,138.19,138.25,138.14,138.18,132500.0,121.5855,121.6383,121.5416,121.5767,132500.0
2021-03-08 14:00:00,138.18,138.23,138.16,138.22,60167.0,121.5767,121.6207,121.5591,121.6119,60167.0
2021-03-08 14:05:00,138.23,138.27,138.16,138.19,180885.0,121.6207,121.6559,121.5591,121.5855,180885.0
2021-03-08 14:10:00,138.2,138.27,138.17,138.27,62042.0,121.5943,121.6559,121.5679,121.6559,62042.0
2021-03-08 14:15:00,138.27,138.27,138.18,138.25,121997.0,121.6559,121.6559,121.5767,121.6383,121997.0
2021-03-08 14:20:00,138.23,138.28,138.21,138.25,84143.0,121.6207,121.6647,121.6031,121.6383,84143.0
2021-03-08 14:25:00,138.25,138.26,138.17,138.21,102879.0,121.6383,121.6471,121.5679,121.6031,102879.0
2021-03-08 14:30:00,138.2,138.31,138.2,138.3,105958.0,121.5943,121.6911,121.5943,121.6823,105958.0
2021-03-08 14:35:00,138.28,138.32,138.26,138.27,38872.0,121.6647,121.6999,121.6471,121.6559,38872.0
2021-03-08 14:40:00,138.25,138.39,138.24,138.35,121095.0,121.6383,121.7615,121.6295,121.7263,121095.0
2021-03-08 14:45:00,138.34,138.37,138.29,138.34,47539.0,121.7175,121.7439,121.6735,121.7175,47539.0
2021-03-08 14:50:00,138.33,138.36,138.26,138.28,119418.0,121.7087,121.7351,121.6471,121.6647,119418.0
2021-03-08 14:55:00,138.27,138.33,138.21,138.32,189575.0,121.6559,121.7087,121.6031,121.6999,189575.0
2021-03-08 15:00:00,138.32,138.36,138.23,138.27,83333.0,121.6999,121.7351,121.6207,121.6559,83333.0
2021-03-08 15:05:00,138.28,138.32,138.26,138.27,44592.0,121.6647,121.6999,121.6471,121.6559,44592.0
2021-03-08 15:10:00,138.28,138.29,138.22,138.28,52492.0,121.6647,121.6735,121.6119,121.6647,52492.0
2021-03-08 15:15:00,138.29,138.32,138.2,138.26,177692.0,121.6735,121.6999,121.5943,121.6471,177692.0
2021-03-08 15:20:00,138.25,138.34,138.25,138.3,90539.0,121.6383,121.7175,121.6383,121.6823,90539.0
2021-03-08 15:25:00,138.28,138.32,138.23,138.31,134341.0,121.6647,121.6999,121.6207,121.6911,134341.0
2021-03-08 15:30:00,138.31,138.32,138.15,138.19,156606.0,121.6911,121.6999,121.5504,121.5855,156606.0
2021-03-08 15:35:00,138.19,138.24,138.15,138.23,145023.0,121.5855,121.6295,121.5504,121.6207,145023.0
2021-03-08 15:40:00,138.24,138.25,138.12,138.25,305405.0,121.6295,121.6383,121.524,121.6383,305405.0
2021-03-08 15:45:00,138.26,138.34,138.21,138.22,126124.0,121.6471,121.7175,121.6031,121.6119,126124.0
2021-03-08 15:50:00,138.22,138.22,138.07,138.1,250601.0,121.6119,121.6119,121.48,121.5064,250601.0
2021-03-08 15:55:00,138.09,138.12,137.83,137.87,1002552.0,121.4976,121.524,121.2688,121.304,1002552.0
2021-03-09 09:30:00,139.27,139.48,139.24,139.48,373029.0,122.5358,122.7205,122.5094,122.7205,373029.0
2021-03-09 09:35:00,139.48,139.71,139.48,139.58,734389.0,122.7205,122.9229,122.7205,122.8085,734389.0
2021-03-09 09:40:00,139.57,139.59,139.44,139.55,316328.0,122.7997,122.8173,122.6853,122.7821,316328.0
2021-03-09 09:45:00,139.53,139.53,139.36,139.48,120131.0,122.7645,122.7645,122.615,122.7205,120131.0
2021-03-09 09:50:00,139.48,139.67,139.47,139.65,171924.0,122.7205,122.8877,122.7117,122.8701,171924.0
2021-03-09 09:55:00,139.65,139.8,139.65,139.76,137568.0,122.8701,123.0021,122.8701,122.9669,137568.0
2021-03-09 10:00:00,139.75,139.82,139.67,139.71,185146.0,122.9581,123.0197,122.8877,122.9229,185146.0
2021-03-09 10:05:00,139.69,139.74,139.6,139.63,151410.0,122.9053,122.9493,122.8261,122.8525,151410.0
2021-03-09 10:10:00,139.61,139.66,139.48,139.65,160588.0,122.8349,122.8789,122.7205,122.8701,160588.0
2021-03-09 10:15:00,139.64,139.68,139.59,139.66,85582.0,122.8613,122.8965,122.8173,122.8789,85582.0
2021-03-09 10:20:00,139.66,139.7,139.65,139.7,149838.0,122.8789,122.9141,122.8701,122.9141,149838.0
2021-03-09 10:25:00,139.7,139.79,139.65,139.76,149971.0,122.9141,122.9933,122.8701,122.9669,149971.0
2021-03-09 10:30:00,139.76,139.76,139.4,139.46,240460.0,122.9669,122.9669,122.6502,122.7029,240460.0
2021-03-09 10:35:00,139.46,139.46,139.33,139.34,173480.0,122.7029,122.7029,122.5886,122.5974,173480.0
2021-03-09 10:40:00,139.34,139.38,139.22,139.29,164333.0,122.5974,122.6326,122.4918,122.5534,164333.0
2021-03-09 10:45:00,139.28,139.28,139.1,139.15,126607.0,122.5446,122.5446,122.3862,122.4302,126607.0
2021-03-09 10:50:00,139.16,139.21,139.05,139.08,192390.0,122.439,122.483,122.3422,122.3686,192390.0
2021-03-09 10:55:00,139.07,139.1,139.0,139.05,209667.0,122.3598,122.3862,122.2982,122.3422,209667.0
2021-03-09 11:00:00,139.01,139.16,138.99,139.14,227046.0,122.307,122.439,122.2894,122.4214,227046.0
2021-03-09 11:05:00,139.14,139.15,139.05,139.09,405312.0,122.4214,122.4302,122.3422,122.3774,405312.0
2021-03-09 11:10:00,139.09,139.26,139.07,139.21,131488.0,122.3774,122.527,122.3598,122.483,131488.0
2021-03-09 11:15:00,139.2,139.24,139.09,139.12,83279.0,122.4742,122.5094,122.3774,122.4038,83279.0
2021-03-09 11:20:00,139.1,139.14,139.07,139.09,53232.0,122.3862,122.4214,122.3598,122.3774,53232.0
2021-03-09 11:25:00,139.07,139.2,139.07,139.19,68773.0,122.3598,122.4742,122.3598,122.4654,68773.0
2021-03-09 11:30:00,139.19,139.21,139.06,139.1,58091.0,122.4654,122.483,122.351,122.3862,58091.0
2021-03-09 11:35:00,139.1,139.2,139.08,139.17,58811.0,122.3862,122.4742,122.3686,122.4478,58811.0
2021-03-09 11:40:00,139.19,139.2,139.05,139.05,48910.0,122.4654,122.4742,122.3422,122.3422,48910.0
2021-03-09 11:45:00,139.04,139.08,139.0,139.02,69020.0,122.3334,122.3686,122.2982,122.3158,69020.0
2021-03-09 11:50:00,139.01,139.07,139.01,139.03,231999.0,122.307,122.3598,122.307,122.3246,231999.0
2021-03-09 11:55:00,139.03,139.08,139.0,139.0,57034.0,122.3246,122.3686,122.2982,122.2982,57034.0
2021-03-09 12:00:00,138.99,139.14,138.97,139.12,61435.0,122.2894,122.4214,122.2718,122.4038,61435.0
2021-03-09 12:05:00,139.13,139.14,139.09,139.1,37529.0,122.4126,122.4214,122.3774,122.3862,37529.0
2021-03-09 12:10:00,139.09,139.14,139.07,139.08,63837.0,122.3774,122.4214,122.3598,122.3686,63837.0
2021-03-09 12:15:00,139.09,139.13,139.06,139.1,24033.0,122.3774,122.4126,122.351,122.3862,24033.0
2021-03-09 12:20:00,139.09,139.11,139.0,139.11,92930.0,122.3774,122.395,122.2982,122.395,92930.0
2021-03-09 12:25:00,139.1,139.12,139.06,139.08,99527.0,122.3862,122.4038,122.351,122.3686,99527.0
2021-03-09 12:30:00,139.08,139.08,138.98,139.0,167955.0,122.3686,122.3686,122.2806,122.2982,167955.0
2021-03-09 12:35:00,139.01,139.09,138.97,139.09,61957.0,122.307,122.3774,122.2718,122.3774,61957.0
2021-03-09 12:40:00,139.09,139.17,139.08,139.14,90604.0,122.3774,122.4478,122.3686,122.4214,90604.0
2021-03-09 12:45:00,139.14,139.18,139.1,139.16,96216.0,122.4214,122.4566,122.3862,122.439,96216.0
2021-03-09 12:50:00,139.17,139.2,139.16,139.17,164777.0,122.4478,122.4742,122.439,122.4478,164777.0
2021-03-09 12:55:00,139.17,139.25,139.17,139.24,161952.0,122.4478,122.5182,122.4478,122.5094,161952.0
2021-03-09 13:00:00,139.24,139.36,139.16,139.25,225137.0,122.5094,122.615,122.439,122.5182,225137.0
2021-03-09 13:05:00,139.24,139.28,139.16,139.27,227867.0,122.5094,122.5446,122.439,122.5358,227867.0
2021-03-09 13:10:00,139.26,139.32,139.21,139.22,139540.0,122.527,122.5798,122.483,122.4918,139540.0
2021-03-09 13:15:00,139.22,139.42,139.22,139.39,75662.0,122.4918,122.6678,122.4918,122.6414,75662.0
2021-03-09 13:20:00,139.4,139.52,139.38,139.5,334418.0,122.6502,122.7557,122.6326,122.7381,334418.0
2021-03-09 13:25:00,139.5,139.52,139.45,139.45,121024.0,122.7381,122.7557,122.6941,122.6941,121024.0
2021-03-09 13:30:00,139.45,139.45,139.35,139.37,232373.0,122.6941,122.6941,122.6062,122.6238,232373.0
2021-03-09 13:35:00,139.36,139.4,139.34,139.37,64577.0,122.615,122.6502,122.5974,122.6238,64577.0
2021-03-09 13:40:00,139.37,139.44,139.36,139.43,72856.0,122.6238,122.6853,122.615,122.6766,72856.0
2021-03-09 13:45:00,139.43,139.46,139.34,139.42,128626.0,122.6766,122.7029,122.5974,122.6678,128626.0
2021-03-09 13:50:00,139.44,139.48,139.41,139.46,60092.0,122.6853,122.7205,122.659,122.7029,60092.0
2021-03-09 13:55:00,139.47,139.49,139.39,139.4,72388.0,122.7117,122.7293,122.6414,122.6502,72388.0
2021-03-09 14:00:00,139.39,139.49,139.36,139.47,89202.0,122.6414,122.7293,122.615,122.7117,89202.0
2021-03-09 14:05:00,139.47,139.48,139.4,139.46,96882.0,122.7117,122.7205,122.6502,122.7029,96882.0
2021-03-09 14:10:00,139.46,139.47,139.41,139.45,39332.0,122.7029,122.7117,122.659,122.6941,39332.0
2021-03-09 14:15:00,139.45,139.5,139.44,139.46,89899.0,122.6941,122.7381,122.6853,122.7029,89899.0
2021-03-09 14:20:00,139.47,139.47,139.4,139.42,45602.0,122.7117,122.7117,122.6502,122.6678,45602.0
2021-03-09 14:25:00,139.41,139.42,139.37,139.41,45851.0,122.659,122.6678,122.6238,122.659,45851.0
2021-03-09 14:30:00,139.41,139.46,139.37,139.44,48806.0,122.659,122.7029,122.6238,122.6853,48806.0
2021-03-09 14:35:00,139.44,139.46,139.41,139.45,38962.0,122.6853,122.7029,122.659,122.6941,38962.0
2021-03-09 14:40:00,139.46,139.48,139.42,139.44,51798.0,122.7029,122.7205,122.6678,122.6853,51798.0
2021-03-09 14:45:00,139.44,139.56,139.41,139.55,81128.0,122.6853,122.7909,122.659,122.7821,81128.0
2021-03-09 14:50:00,139.55,139.61,139.54,139.58,113229.0,122.7821,122.8349,122.7733,122.8085,113229.0
2021-03-09 14:55:00,139.57,139.63,139.47,139.59,243321.0,122.7997,122.8525,122.7117,122.8173,243321.0
2021-03-09 15:00:00,139.6,139.64,139.57,139.62,151041.0,122.8261,122.8613,122.7997,122.8437,151041.0
2021-03-09 15:05:00,139.62,139.65,139.59,139.59,192047.0,122.8437,122.8701,122.8173,122.8173,192047.0
2021-03-09 15:10:00,139.58,139.62,139.56,139.58,408165.0,122.8085,122.8437,122.7909,122.8085,408165.0
2021-03-09 15:15:00,139.58,139.58,139.46,139.48,99990.0,122.8085,122.8085,122.7029,122.7205,99990.0
2021-03-09 15:20:00,139.48,139.51,139.47,139.48,63656.0,122.7205,122.7469,122.7117,122.7205,63656.0
2021-03-09 15:25:00,139.48,139.56,139.47,139.55,61203.0,122.7205,122.7909,122.7117,122.7821,61203.0
2021-03-09 15:30:00,139.56,139.62,139.55,139.6,90823.0,122.7909,122.8437,122.7821,122.8261,90823.0
2021-03-09 15:35:00,139.6,139.64,139.57,139.61,74194.0,122.8261,122.8613,122.7997,122.8349,74194.0
2021-03-09 15:40:00,139.61,139.68,139.58,139.66,141345.0,122.8349,122.8965,122.8085,122.8789,141345.0
2021-03-09 15:45:00,139.66,139.69,139.63,139.65,136238.0,122.8789,122.9053,122.8525,122.8701,136238.0
2021-03-09 15:50:00,139.65,139.76,139.65,139.72,248348.0,122.8701,122.9669,122.8701,122.9317,248348.0
2021-03-09 15:55:00,139.73,139.81,139.68,139.71,1187322.0,122.9405,123.0109,122.8965,122.9229,1187322.0
2021-03-10 09:30:00,139.8,139.81,139.62,139.62,162073.0,123.0021,123.0109,122.8437,122.8437,162073.0
2021-03-10 09:35:00,139.62,139.65,139.53,139.58,150453.0,122.8437,122.8701,122.7645,122.8085,150453.0
2021-03-10 09:40:00,139.58,139.78,139.58,139.73,127951.0,122.8085,122.9845,122.8085,122.9405,127951.0
2021-03-10 09:45:00,139.73,139.79,139.59,139.63,202698.0,122.9405,122.9933,122.8173,122.8525,202698.0
2021-03-10 09:50:00,139.63,139.76,139.6,139.67,211553.0,122.8525,122.9669,122.8261,122.8877,211553.0
2021-03-10 09:55:00,139.67,139.68,139.44,139.45,173247.0,122.8877,122.8965,122.6853,122.6941,173247.0
2021-03-10 10:00:00,139.45,139.57,139.38,139.51,150276.0,122.6941,122.7997,122.6326,122.7469,150276.0
2021-03-10 10:05:00,139.52,139.62,139.52,139.59,111330.0,122.7557,122.8437,122.7557,122.8173,111330.0
2021-03-10 10:10:00,139.58,139.62,139.48,139.54,116859.0,122.8085,122.8437,122.7205,122.7733,116859.0
2021-03-10 10:15:00,139.54,139.57,139.48,139.56,62945.0,122.7733,122.7997,122.7205,122.7909,62945.0
2021-03-10 10:20:00,139.56,139.64,139.52,139.61,83224.0,122.7909,122.8613,122.7557,122.8349,83224.0
2021-03-10 10:25:00,139.61,139.61,139.43,139.44,201255.0,122.8349,122.8349,122.6766,122.6853,201255.0
2021-03-10 10:30:00,139.45,139.5,139.28,139.39,362785.0,122.6941,122.7381,122.5446,122.6414,362785.0
2021-03-10 10:35:00,139.4,139.47,139.32,139.47,229657.0,122.6502,122.7117,122.5798,122.7117,229657.0
2021-03-10 10:40:00,139.47,139.5,139.44,139.5,81726.0,122.7117,122.7381,122.6853,122.7381,81726.0
2021-03-10 10:45:00,139.49,139.53,139.39,139.41,136936.0,122.7293,122.7645,122.6414,122.659,136936.0
2021-03-10 10:50:00,139.4,139.42,139.33,139.37,144206.0,122.6502,122.6678,122.5886,122.6238,144206.0
2021-03-10 10:55:00,139.36,139.59,139.34,139.58,81124.0,122.615,122.8173,122.5974,122.8085,81124.0
2021-03-10 11:00:00,139.57,139.58,139.39,139.39,123468.0,122.7997,122.8085,122.6414,122.6414,123468.0
2021-03-10 11:05:00,139.4,139.41,139.32,139.37,90362.0,122.6502,122.659,122.5798,122.6238,90362.0
2021-03-10 11:10:00,139.36,139.48,139.33,139.48,101151.0,122.615,122.7205,122.5886,122.7205,101151.0
2021-03-10 11:15:00,139.47,139.48,139.37,139.38,79503.0,122.7117,122.7205,122.6238,122.6326,79503.0
2021-03-10 11:20:00,139.38,139.45,139.34,139.38,72640.0,122.6326,122.6941,122.5974,122.6326,72640.0
2021-03-10 11:25:00,139.38,139.47,139.36,139.42,201054.0,122.6326,122.7117,122.615,122.6678,201054.0
2021-03-10 11:30:00,139.41,139.41,139.3,139.33,172981.0,122.659,122.659,122.5622,122.5886,172981.0
2021-03-10 11:35:00,139.34,139.43,139.31,139.42,75983.0,122.5974,122.6766,122.571,122.6678,75983.0
2021-03-10 11:40:00,139.43,139.44,139.35,139.35,70651.0,122.6766,122.6853,122.6062,122.6062,70651.0
2021-03-10 11:45:00,139.36,139.43,139.36,139.42,40357.0,122.615,122.6766,122.615,122.6678,40357.0
2021-03-10 11:50:00,139.41,139.51,139.35,139.48,100653.0,122.659,122.7469,122.6062,122.7205,100653.0
2021-03-10 11:55:00,139.49,139.62,139.47,139.62,113044.0,122.7293,122.8437,122.7117,122.8437,113044.0
2021-03-10 12:00:00,139.62,139.66,139.58,139.61,120113.0,122.8437,122.8789,122.8085,122.8349,120113.0
2021-03-10 12:05:00,139.62,139.69,139.58,139.65,32964.0,122.8437,122.9053,122.8085,122.8701,32964.0
2021-03-10 12:10:00,139.65,139.72,139.63,139.63,107550.0,122.8701,122.9317,122.8525,122.8525,107550.0
2021-03-10 12:15:00,139.64,139.69,139.6,139.64,97711.0,122.8613,122.9053,122.8261,122.8613,97711.0
2021-03-10 12:20:00,139.65,139.68,139.57,139.62,60875.0,122.8701,122.8965,122.7997,122.8437,60875.0
2021-03-10 12:25:00,139.61,139.66,139.61,139.62,30355.0,122.8349,122.8789,122.8349,122.8437,30355.0
2021-03-10 12:30:00,139.62,139.62,139.55,139.59,29518.0,122.8437,122.8437,122.7821,122.8173,29518.0
2021-03-10 12:35:00,139.59,139.72,139.59,139.67,184324.0,122.8173,122.9317,122.8173,122.8877,184324.0
2021-03-10 12:40:00,139.67,139.68,139.6,139.62,97610.0,122.8877,122.8965,122.8261,122.8437,97610.0
2021-03-10 12:45:00,139.63,139.72,139.62,139.7,88725.0,122.8525,122.9317,122.8437,122.9141,88725.0
2021-03-10 12:50:00,139.7,139.82,139.7,139.73,144150.0,122.9141,123.0197,122.9141,122.9405,144150.0
2021-03-10 12:55:00,139.73,139.74,139.66,139.66,134674.0,122.9405,122.9493,122.8789,122.8789,134674.0
2021-03-10 13:00:00,139.66,139.69,139.39,139.51,382344.0,122.8789,122.9053,122.6414,122.7469,382344.0
2021-03-10 13:05:00,139.52,139.65,139.51,139.64,184574.0,122.7557,122.8701,122.7469,122.8613,184574.0
2021-03-10 13:10:00,139.62,139.74,139.57,139.6,173525.0,122.8437,122.9493,122.7997,122.8261,173525.0
2021-03-10 13:15:00,139.59,139.67,139.44,139.66,137041.0,122.8173,122.8877,122.6853,122.8789,137041.0
2021-03-10 13:20:00,139.66,139.78,139.65,139.76,47686.0,122.8789,122.9845,122.8701,122.9669,47686.0
2021-03-10 13:25:00,139.76,140.06,139.76,140.06,241175.0,122.9669,123.2309,122.9669,123.2309,241175.0
2021-03-10 13:30:00,140.06,140.15,139.86,139.89,354122.0,123.2309,123.31,123.0549,123.0813,354122.0
2021-03-10 13:35:00,139.9,139.95,139.76,139.77,171052.0,123.0901,123.1341,122.9669,122.9757,171052.0
2021-03-10 13:40:00,139.76,139.84,139.73,139.78,80038.0,122.9669,123.0373,122.9405,122.9845,80038.0
2021-03-10 13:45:00,139.79,139.8,139.71,139.75,149748.0,122.9933,123.0021,122.9229,122.9581,149748.0
2021-03-10 13:50:00,139.76,139.78,139.71,139.78,56702.0,122.9669,122.9845,122.9229,122.9845,56702.0
2021-03-10 13:55:00,139.78,139.86,139.75,139.86,49579.0,122.9845,123.0549,122.9581,123.0549,49579.0
2021-03-10 14:00:00,139.83,139.84,139.76,139.78,43770.0,123.0285,123.0373,122.9669,122.9845,43770.0
2021-03-10 14:05:00,139.78,139.83,139.76,139.81,128829.0,122.9845,123.0285,122.9669,123.0109,128829.0
2021-03-10 14:10:00,139.81,139.88,139.76,139.8,78933.0,123.0109,123.0725,122.9669,123.0021,78933.0
2021-03-10 14:15:00,139.8,139.82,139.76,139.81,63200.0,123.0021,123.0197,122.9669,123.0109,63200.0
2021-03-10 14:20:00,139.81,139.98,139.81,139.9,56828.0,123.0109,123.1605,123.0109,123.0901,56828.0
2021-03-10 14:25:00,139.9,139.97,139.87,139.91,97197.0,123.0901,123.1517,123.0637,123.0989,97197.0
2021-03-10 14:30:00,139.91,139.93,139.88,139.91,52312.0,123.0989,123.1165,123.0725,123.0989,52312.0
2021-03-10 14:35:00,139.91,139.91,139.85,139.89,62409.0,123.0989,123.0989,123.0461,123.0813,62409.0
2021-03-10 14:40:00,139.89,139.96,139.88,139.92,94004.0,123.0813,123.1429,123.0725,123.1077,94004.0
2021-03-10 14:45:00,139.92,140.0,139.91,139.92,260790.0,123.1077,123.1781,123.0989,123.1077,260790.0
2021-03-10 14:50:00,139.91,139.91,139.76,139.78,98018.0,123.0989,123.0989,122.9669,122.9845,98018.0
2021-03-10 14:55:00,139.76,139.94,139.68,139.93,201132.0,122.9669,123.1253,122.8965,123.1165,201132.0
2021-03-10 15:00:00,139.94,139.99,139.78,139.79,207379.0,123.1253,123.1693,122.9845,122.9933,207379.0
2021-03-10 15:05:00,139.79,139.88,139.77,139.88,123341.0,122.9933,123.0725,122.9757,123.0725,123341.0
2021-03-10 15:10:00,139.87,139.97,139.86,139.93,141714.0,123.0637,123.1517,123.0549,123.1165,141714.0
2021-03-10 15:15:00,139.93,139.96,139.89,139.92,96310.0,123.1165,123.1429,123.0813,123.1077,96310.0
2021-03-10 15:20:00,139.92,139.92,139.79,139.82,59330.0,123.1077,123.1077,122.9933,123.0197,59330.0
2021-03-10 15:25:00,139.81,139.91,139.8,139.9,63680.0,123.0109,123.0989,123.0021,123.0901,63680.0
2021-03-10 15:30:00,139.9,139.91,139.84,139.88,85853.0,123.0901,123.0989,123.0373,123.0725,85853.0
2021-03-10 15:35:00,139.89,139.9,139.85,139.87,120372.0,123.0813,123.0901,123.0461,123.0637,120372.0
2021-03-10 15:40:00,139.87,139.9,139.85,139.9,88653.0,123.0637,123.0901,123.0461,123.0901,88653.0
2021-03-10 15:45:00,139.9,139.97,139.88,139.93,149638.0,123.0901,123.1517,123.0725,123.1165,149638.0
2021-03-10 15:50:00,139.93,139.96,139.89,139.94,188703.0,123.1165,123.1429,123.0813,123.1253,188703.0
2021-03-10 15:55:00,139.95,140.01,139.89,139.99,487652.0,123.1341,123.1869,123.0813,123.1693,487652.0
2021-03-11 09:30:00,139.17,139.3,139.08,139.27,165173.0,122.4478,122.5622,122.3686,122.5358,165173.0
2021-03-11 09:35:00,139.27,139.28,139.08,139.19,154325.0,122.5358,122.5446,122.3686,122.4654,154325.0
2021-03-11 09:40:00,139.19,139.24,138.98,139.03,381253.0,122.4654,122.5094,122.2806,122.3246,381253.0
2021-03-11 09:45:00,139.02,139.14,138.99,139.02,587003.0,122.3158,122.4214,122.2894,122.3158,587003.0
2021-03-11 09:50:00,139.04,139.1,139.01,139.05,268019.0,122.3334,122.3862,122.307,122.3422,268019.0
2021-03-11 09:55:00,139.06,139.11,139.02,139.1,217193.0,122.351,122.395,122.3158,122.3862,217193.0
2021-03-11 10:00:00,139.07,139.24,139.03,139.03,148923.0,122.3598,122.5094,122.3246,122.3246,148923.0
2021-03-11 10:05:00,139.04,139.05,138.94,139.03,138044.0,122.3334,122.3422,122.2454,122.3246,138044.0
2021-03-11 10:10:00,139.03,139.24,139.03,139.06,148935.0,122.3246,122.5094,122.3246,122.351,148935.0
2021-03-11 10:15:00,139.07,139.11,138.67,138.68,225336.0,122.3598,122.395,122.0079,122.0167,225336.0
2021-03-11 10:20:00,138.65,138.8,138.6,138.76,285640.0,121.9903,122.1222,121.9463,122.0871,285640.0
2021-03-11 10:25:00,138.79,138.79,138.67,138.73,58106.0,122.1135,122.1135,122.0079,122.0607,58106.0
2021-03-11 10:30:00,138.72,138.76,138.63,138.75,85092.0,122.0519,122.0871,121.9727,122.0783,85092.0
2021-03-11 10:35:00,138.75,138.87,138.67,138.87,133554.0,122.0783,122.1838,122.0079,122.1838,133554.0
2021-03-11 10:40:00,138.86,138.9,138.78,138.9,118602.0,122.175,122.2102,122.1047,122.2102,118602.0
2021-03-11 10:45:00,138.89,138.94,138.79,138.94,44606.0,122.2014,122.2454,122.1135,122.2454,44606.0
2021-03-11 10:50:00,138.94,138.99,138.91,138.92,132480.0,122.2454,122.2894,122.219,122.2278,132480.0
2021-03-11 10:55:00,138.94,139.03,138.87,138.93,96942.0,122.2454,122.3246,122.1838,122.2366,96942.0
2021-03-11 11:00:00,138.93,138.94,138.77,138.79,103807.0,122.2366,122.2454,122.0959,122.1135,103807.0
2021-03-11 11:05:00,138.8,138.85,138.76,138.8,105409.0,122.1222,122.1662,122.0871,122.1222,105409.0
2021-03-11 11:10:00,138.8,138.84,138.7,138.78,88758.0,122.1222,122.1574,122.0343,122.1047,88758.0
2021-03-11 11:15:00,138.76,138.82,138.75,138.78,70009.0,122.0871,122.1398,122.0783,122.1047,70009.0
2021-03-11 11:20:00,138.78,138.99,138.77,138.99,75563.0,122.1047,122.2894,122.0959,122.2894,75563.0
2021-03-11 11:25:00,138.99,139.06,138.93,139.0,193856.0,122.2894,122.351,122.2366,122.2982,193856.0
2021-03-11 11:30:00,139.0,139.07,138.98,139.03,113771.0,122.2982,122.3598,122.2806,122.3246,113771.0
2021-03-11 11:35:00,139.03,139.07,138.96,138.97,58228.0,122.3246,122.3598,122.263,122.2718,58228.0
2021-03-11 11:40:00,138.98,139.06,138.96,139.03,47769.0,122.2806,122.351,122.263,122.3246,47769.0
2021-03-11 11:45:00,139.03,139.09,139.0,139.08,99154.0,122.3246,122.3774,122.2982,122.3686,99154.0
2021-03-11 11:50:00,139.07,139.13,139.04,139.09,37908.0,122.3598,122.4126,122.3334,122.3774,37908.0
2021-03-11 11:55:00,139.09,139.1,138.97,139.07,119120.0,122.3774,122.3862,122.2718,122.3598,119120.0
2021-03-11 12:00:00,139.06,139.1,139.01,139.05,162821.0,122.351,122.3862,122.307,122.3422,162821.0
2021-03-11 12:05:00,139.04,139.06,138.97,139.02,71651.0,122.3334,122.351,122.2718,122.3158,71651.0
2021-03-11 12:10:00,139.02,139.02,138.88,138.92,92747.0,122.3158,122.3158,122.1926,122.2278,92747.0
2021-03-11 12:15:00,138.92,138.93,138.84,138.89,54610.0,122.2278,122.2366,122.1574,122.2014,54610.0
2021-03-11 12:20:00,138.89,138.9,138.82,138.82,70553.0,122.2014,122.2102,122.1398,122.1398,70553.0
2021-03-11 12:25:00,138.82,138.86,138.79,138.84,108931.0,122.1398,122.175,122.1135,122.1574,108931.0
2021-03-11 12:30:00,138.84,138.88,138.77,138.78,77465.0,122.1574,122.1926,122.0959,122.1047,77465.0
2021-03-11 12:35:00,138.79,138.85,138.77,138.82,84550.0,122.1135,122.1662,122.0959,122.1398,84550.0
2021-03-11 12:40:00,138.81,138.83,138.6,138.64,297196.0,122.131,122.1486,121.9463,121.9815,297196.0
2021-03-11 12:45:00,138.64,138.83,138.63,138.82,254684.0,121.9815,122.1486,121.9727,122.1398,254684.0
2021-03-11 12:50:00,138.82,138.86,138.66,138.67,132901.0,122.1398,122.175,121.9991,122.0079,132901.0
2021-03-11 12:55:00,138.66,138.75,138.58,138.69,278378.0,121.9991,122.0783,121.9287,122.0255,278378.0
2021-03-11 13:00:00,138.7,139.06,138.64,139.02,542709.0,122.0343,122.351,121.9815,122.3158,542709.0
2021-03-11 13:05:00,139.05,139.38,138.98,139.18,514075.0,122.3422,122.6326,122.2806,122.4566,514075.0
2021-03-11 13:10:00,139.2,139.26,138.99,138.99,127135.0,122.4742,122.527,122.2894,122.2894,127135.0
2021-03-11 13:15:00,138.99,139.02,138.85,138.86,199997.0,122.2894,122.3158,122.1662,122.175,199997.0
2021-03-11 13:20:00,138.87,138.91,138.77,138.84,79616.0,122.1838,122.219,122.0959,122.1574,79616.0
2021-03-11 13:25:00,138.84,138.84,138.72,138.74,118710.0,122.1574,122.1574,122.0519,122.0695,118710.0
2021-03-11 13:30:00,138.76,138.79,138.52,138.53,79570.0,122.0871,122.1135,121.8759,121.8847,79570.0
2021-03-11 13:35:00,138.5,138.68,138.46,138.68,105065.0,121.8583,122.0167,121.8231,122.0167,105065.0
2021-03-11 13:40:00,138.69,138.82,138.68,138.8,82973.0,122.0255,122.1398,122.0167,122.1222,82973.0
2021-03-11 13:45:00,138.82,138.88,138.75,138.77,54242.0,122.1398,122.1926,122.0783,122.0959,54242.0
2021-03-11 13:50:00,138.77,138.88,138.71,138.88,127886.0,122.0959,122.1926,122.0431,122.1926,127886.0
2021-03-11 13:55:00,138.88,139.03,138.87,138.88,103243.0,122.1926,122.3246,122.1838,122.1926,103243.0
2021-03-11 14:00:00,138.88,138.92,138.84,138.88,668873.0,122.1926,122.2278,122.1574,122.1926,668873.0
2021-03-11 14:05:00,138.89,138.89,138.78,138.8,88705.0,122.2014,122.2014,122.1047,122.1222,88705.0
2021-03-11 14:10:00,138.8,138.87,138.76,138.78,123305.0,122.1222,122.1838,122.0871,122.1047,123305.0
2021-03-11 14:15:00,138.79,138.96,138.77,138.94,90394.0,122.1135,122.263,122.0959,122.2454,90394.0
2021-03-11 14:20:00,138.94,139.01,138.93,138.95,95504.0,122.2454,122.307,122.2366,122.2542,95504.0
2021-03-11 14:25:00,138.96,139.01,138.9,138.92,76736.0,122.263,122.307,122.2102,122.2278,76736.0
2021-03-11 14:30:00,138.92,138.96,138.89,138.89,34351.0,122.2278,122.263,122.2014,122.2014,34351.0
2021-03-11 14:35:00,138.89,138.91,138.79,138.81,76305.0,122.2014,122.219,122.1135,122.131,76305.0
2021-03-11 14:40:00,138.81,138.96,138.79,138.89,65388.0,122.131,122.263,122.1135,122.2014,65388.0
2021-03-11 14:45:00,138.89,138.92,138.82,138.85,30263.0,122.2014,122.2278,122.1398,122.1662,30263.0
2021-03-11 14:50:00,138.85,138.89,138.79,138.87,169767.0,122.1662,122.2014,122.1135,122.1838,169767.0
2021-03-11 14:55:00,138.89,138.97,138.86,138.91,128058.0,122.2014,122.2718,122.175,122.219,128058.0
2021-03-11 15:00:00,138.92,138.92,138.74,138.8,103894.0,122.2278,122.2278,122.0695,122.1222,103894.0
2021-03-11 15:05:00,138.81,138.87,138.79,138.84,36765.0,122.131,122.1838,122.1135,122.1574,36765.0
2021-03-11 15:10:00,138.83,138.93,138.8,138.93,69591.0,122.1486,122.2366,122.1222,122.2366,69591.0
2021-03-11 15:15:00,138.92,138.97,138.9,138.94,62193.0,122.2278,122.2718,122.2102,122.2454,62193.0
2021-03-11 15:20:00,138.94,138.96,138.88,138.88,113888.0,122.2454,122.263,122.1926,122.1926,113888.0
2021-03-11 15:25:00,138.88,138.92,138.87,138.9,44268.0,122.1926,122.2278,122.1838,122.2102,44268.0
2021-03-11 15:30:00,138.89,138.9,138.82,138.84,70184.0,122.2014,122.2102,122.1398,122.1574,70184.0
2021-03-11 15:35:00,138.85,138.94,138.84,138.93,87281.0,122.1662,122.2454,122.1574,122.2366,87281.0
2021-03-11 15:40:00,138.93,139.04,138.89,139.0,183982.0,122.2366,122.3334,122.2014,122.2982,183982.0
2021-03-11 15:45:00,138.99,139.07,138.99,139.05,190233.0,122.2894,122.3598,122.2894,122.3422,190233.0
2021-03-11 15:50:00,139.04,139.07,138.99,139.03,320845.0,122.3334,122.3598,122.2894,122.3246,320845.0
2021-03-11 15:55:00,139.02,139.17,138.93,139.01,755047.0,122.3158,122.4478,122.2366,122.307,755047.0
2021-03-12 09:30:00,136.42,136.43,136.25,136.25,643754.0,120.0282,120.037,119.8786,119.8786,643754.0
2021-03-12 09:35:00,136.25,136.29,136.1,136.19,548992.0,119.8786,119.9138,119.7467,119.8259,548992.0
2021-03-12 09:40:00,136.18,136.39,136.14,136.39,451917.0,119.8171,120.0018,119.7819,120.0018,451917.0
2021-03-12 09:45:00,136.38,136.46,136.3,136.34,403038.0,119.993,120.0634,119.9226,119.9578,403038.0
2021-03-12 09:50:00,136.34,136.42,136.3,136.34,519375.0,119.9578,120.0282,119.9226,119.9578,519375.0
2021-03-12 09:55:00,136.33,136.38,136.29,136.36,262861.0,119.949,119.993,119.9138,119.9754,262861.0
2021-03-12 10:00:00,136.36,136.42,136.29,136.31,292690.0,119.9754,120.0282,119.9138,119.9314,292690.0
2021-03-12 10:05:00,136.31,136.34,136.2,136.22,232704.0,119.9314,119.9578,119.8347,119.8523,232704.0
2021-03-12 10:10:00,136.23,136.31,136.19,136.24,207292.0,119.8611,119.9314,119.8259,119.8699,207292.0
2021-03-12 10:15:00,136.25,136.26,136.13,136.16,165170.0,119.8786,119.8874,119.7731,119.7995,165170.0
2021-03-12 10:20:00,136.16,136.16,136.01,136.03,257775.0,119.7995,119.7995,119.6675,119.6851,257775.0
2021-03-12 10:25:00,136.04,136.04,135.86,136.0,437215.0,119.6939,119.6939,119.5355,119.6587,437215.0
2021-03-12 10:30:00,135.99,136.17,135.99,136.15,289971.0,119.6499,119.8083,119.6499,119.7907,289971.0
2021-03-12 10:35:00,136.15,136.19,136.07,136.13,162636.0,119.7907,119.8259,119.7203,119.7731,162636.0
2021-03-12 10:40:00,136.11,136.16,136.06,136.11,243773.0,119.7555,119.7995,119.7115,119.7555,243773.0
2021-03-12 10:45:00,136.11,136.2,136.05,136.18,108526.0,119.7555,119.8347,119.7027,119.8171,108526.0
2021-03-12 10:50:00,136.17,136.17,135.81,135.88,235884.0,119.8083,119.8083,119.4915,119.5531,235884.0
2021-03-12 10:55:00,135.87,136.0,135.84,135.91,223590.0,119.5443,119.6587,119.5179,119.5795,223590.0
2021-03-12 11:00:00,135.92,135.92,135.73,135.75,526745.0,119.5883,119.5883,119.4211,119.4387,526745.0
2021-03-12 11:05:00,135.74,136.02,135.65,135.89,1360112.0,119.4299,119.6763,119.3507,119.5619,1360112.0
2021-03-12 11:10:00,135.89,136.08,135.84,135.97,401406.0,119.5619,119.7291,119.5179,119.6323,401406.0
2021-03-12 11:15:00,135.97,136.05,135.9,135.94,218599.0,119.6323,119.7027,119.5707,119.6059,218599.0
2021-03-12 11:20:00,135.94,136.08,135.94,136.03,369893.0,119.6059,119.7291,119.6059,119.6851,369893.0
2021-03-12 11:25:00,136.02,136.21,135.93,136.17,196420.0,119.6763,119.8435,119.5971,119.8083,196420.0
2021-03-12 11:30:00,136.17,136.24,136.1,136.2,99300.0,119.8083,119.8699,119.7467,119.8347,99300.0
2021-03-12 11:35:00,136.21,136.22,136.15,136.19,93819.0,119.8435,119.8523,119.7907,119.8259,93819.0
2021-03-12 11:40:00,136.19,136.37,136.18,136.36,137776.0,119.8259,119.9842,119.8171,119.9754,137776.0
2021-03-12 11:45:00,136.36,136.42,136.34,136.39,122556.0,119.9754,120.0282,119.9578,120.0018,122556.0
2021-03-12 11:50:00,136.4,136.42,136.36,136.41,101061.0,120.0106,120.0282,119.9754,120.0194,101061.0
2021-03-12 11:55:00,136.41,136.42,136.36,136.37,146342.0,120.0194,120.0282,119.9754,119.9842,146342.0
2021-03-12 12:00:00,136.37,136.4,136.21,136.25,220046.0,119.9842,120.0106,119.8435,119.8786,220046.0
2021-03-12 12:05:00,136.24,136.32,136.23,136.27,194299.0,119.8699,119.9402,119.8611,119.8962,194299.0
2021-03-12 12:10:00,136.27,136.33,136.23,136.24,73839.0,119.8962,119.949,119.8611,119.8699,73839.0
2021-03-12 12:15:00,136.24,136.32,136.22,136.25,108932.0,119.8699,119.9402,119.8523,119.8786,108932.0
2021-03-12 12:20:00,136.26,136.28,136.11,136.12,230631.0,119.8874,119.905,119.7555,119.7643,230631.0
2021-03-12 12:25:00,136.11,136.15,136.07,136.13,120534.0,119.7555,119.7907,119.7203,119.7731,120534.0
2021-03-12 12:30:00,136.13,136.14,135.99,136.0,86297.0,119.7731,119.7819,119.6499,119.6587,86297.0
2021-03-12 12:35:00,135.99,136.08,135.99,136.02,88859.0,119.6499,119.7291,119.6499,119.6763,88859.0
2021-03-12 12:40:00,136.03,136.06,135.85,135.88,356399.0,119.6851,119.7115,119.5267,119.5531,356399.0
2021-03-12 12:45:00,135.88,136.06,135.87,136.05,104970.0,119.5531,119.7115,119.5443,119.7027,104970.0
2021-03-12 12:50:00,136.04,136.08,136.02,136.04,71232.0,119.6939,119.7291,119.6763,119.6939,71232.0
2021-03-12 12:55:00,136.05,136.08,136.04,136.06,107457.0,119.7027,119.7291,119.6939,119.7115,107457.0
2021-03-12 13:00:00,136.06,136.06,135.94,135.94,135101.0,119.7115,119.7115,119.6059,119.6059,135101.0
2021-03-12 13:05:00,135.94,135.99,135.91,135.96,56461.0,119.6059,119.6499,119.5795,119.6235,56461.0
2021-03-12 13:10:00,135.96,136.03,135.93,136.03,95770.0,119.6235,119.6851,119.5971,119.6851,95770.0
2021-03-12 13:15:00,136.02,136.14,136.02,136.11,75313.0,119.6763,119.7819,119.6763,119.7555,75313.0
2021-03-12 13:20:00,136.11,136.12,136.07,136.11,31146.0,119.7555,119.7643,119.7203,119.7555,31146.0
2021-03-12 13:25:00,136.11,136.15,136.1,136.15,43628.0,119.7555,119.7907,119.7467,119.7907,43628.0
2021-03-12 13:30:00,136.15,136.2,136.13,136.18,68736.0,119.7907,119.8347,119.7731,119.8171,68736.0
2021-03-12 13:35:00,136.18,136.21,136.16,136.19,50520.0,119.8171,119.8435,119.7995,119.8259,50520.0
2021-03-12 13:40:00,136.21,136.21,136.13,136.14,38426.0,119.8435,119.8435,119.7731,119.7819,38426.0
2021-03-12 13:45:00,136.14,136.18,136.1,136.14,77112.0,119.7819,119.8171,119.7467,119.7819,77112.0
2021-03-12 13:50:00,136.14,136.16,136.11,136.12,28780.0,119.7819,119.7995,119.7555,119.7643,28780.0
2021-03-12 13:55:00,136.11,136.19,136.11,136.15,144394.0,119.7555,119.8259,119.7555,119.7907,144394.0
2021-03-12 14:00:00,136.14,136.16,136.04,136.05,89319.0,119.7819,119.7995,119.6939,119.7027,89319.0
2021-03-12 14:05:00,136.05,136.11,136.01,136.11,201087.0,119.7027,119.7555,119.6675,119.7555,201087.0
2021-03-12 14:10:00,136.1,136.13,136.03,136.03,103473.0,119.7467,119.7731,119.6851,119.6851,103473.0
2021-03-12 14:15:00,136.03,136.09,136.0,136.04,189826.0,119.6851,119.7379,119.6587,119.6939,189826.0
2021-03-12 14:20:00,136.03,136.06,135.99,136.02,123987.0,119.6851,119.7115,119.6499,119.6763,123987.0
2021-03-12 14:25:00,136.03,136.03,135.94,135.96,141432.0,119.6851,119.6851,119.6059,119.6235,141432.0
2021-03-12 14:30:00,135.96,136.02,135.93,135.95,140526.0,119.6235,119.6763,119.5971,119.6147,140526.0
2021-03-12 14:35:00,135.96,135.99,135.94,135.98,41125.0,119.6235,119.6499,119.6059,119.6411,41125.0
2021-03-12 14:40:00,135.99,136.0,135.94,135.98,162304.0,119.6499,119.6587,119.6059,119.6411,162304.0
2021-03-12 14:45:00,135.99,136.03,135.9,135.91,77785.0,119.6499,119.6851,119.5707,119.5795,77785.0
2021-03-12 14:50:00,135.91,135.98,135.86,135.94,116435.0,119.5795,119.6411,119.5355,119.6059,116435.0
2021-03-12 14:55:00,135.93,135.93,135.7,135.76,338162.0,119.5971,119.5971,119.3947,119.4475,338162.0
2021-03-12 15:00:00,135.76,135.77,135.65,135.73,159696.0,119.4475,119.4563,119.3507,119.4211,159696.0
2021-03-12 15:05:00,135.72,135.89,135.72,135.87,237019.0,119.4123,119.5619,119.4123,119.5443,237019.0
2021-03-12 15:10:00,135.87,135.88,135.73,135.74,179940.0,119.5443,119.5531,119.4211,119.4299,179940.0
2021-03-12 15:15:00,135.75,135.79,135.73,135.78,152624.0,119.4387,119.4739,119.4211,119.4651,152624.0
2021-03-12 15:20:00,135.78,135.8,135.76,135.78,84867.0,119.4651,119.4827,119.4475,119.4651,84867.0
2021-03-12 15:25:00,135.78,135.84,135.78,135.84,79654.0,119.4651,119.5179,119.4651,119.5179,79654.0
2021-03-12 15:30:00,135.84,135.92,135.83,135.88,99689.0,119.5179,119.5883,119.5091,119.5531,99689.0
2021-03-12 15:35:00,135.89,136.07,135.85,136.0,482080.0,119.5619,119.7203,119.5267,119.6587,482080.0
2021-03-12 15:40:00,136.0,136.01,135.9,135.98,138505.0,119.6587,119.6675,119.5707,119.6411,138505.0
2021-03-12 15:45:00,135.99,136.0,135.87,135.99,274072.0,119.6499,119.6587,119.5443,119.6499,274072.0
2021-03-12 15:50:00,135.99,136.06,135.96,136.02,456326.0,119.6499,119.7115,119.6235,119.6763,456326.0
2021-03-12 15:55:00,136.01,136.09,135.96,136.09,994016.0,119.6675,119.7379,119.6235,119.7379,994016.0
2021-03-15 09:30:00,136.49,136.62,136.45,136.55,154172.0,120.0898,120.2042,120.0546,120.1426,154172.0
2021-03-15 09:35:00,136.55,136.67,136.53,136.57,95502.0,120.1426,120.2482,120.125,120.1602,95502.0
2021-03-15 09:40:00,136.57,136.66,136.51,136.65,132378.0,120.1602,120.2394,120.1074,120.2306,132378.0
2021-03-15 09:45:00,136.65,136.81,136.63,136.73,193994.0,120.2306,120.3714,120.213,120.301,193994.0
2021-03-15 09:50:00,136.72,136.79,136.72,136.74,91128.0,120.2922,120.3538,120.2922,120.3098,91128.0
2021-03-15 09:55:00,136.73,136.84,136.72,136.82,132350.0,120.301,120.3978,120.2922,120.3802,132350.0
2021-03-15 10:00:00,136.81,136.88,136.8,136.85,131085.0,120.3714,120.4329,120.3626,120.4066,131085.0
2021-03-15 10:05:00,136.84,136.88,136.78,136.87,147137.0,120.3978,120.4329,120.345,120.4242,147137.0
2021-03-15 10:10:00,136.86,136.91,136.78,136.79,149657.0,120.4154,120.4593,120.345,120.3538,149657.0
2021-03-15 10:15:00,136.79,136.82,136.73,136.74,147122.0,120.3538,120.3802,120.301,120.3098,147122.0
2021-03-15 10:20:00,136.74,136.77,136.61,136.65,254536.0,120.3098,120.3362,120.1954,120.2306,254536.0
2021-03-15 10:25:00,136.65,136.83,136.64,136.77,189932.0,120.2306,120.389,120.2218,120.3362,189932.0
2021-03-15 10:30:00,136.78,136.92,136.73,136.75,357531.0,120.345,120.4681,120.301,120.3186,357531.0
2021-03-15 10:35:00,136.76,136.79,136.66,136.73,161310.0,120.3274,120.3538,120.2394,120.301,161310.0
2021-03-15 10:40:00,136.73,136.77,136.65,136.69,103876.0,120.301,120.3362,120.2306,120.2658,103876.0
2021-03-15 10:45:00,136.69,136.73,136.6,136.63,93106.0,120.2658,120.301,120.1866,120.213,93106.0
2021-03-15 10:50:00,136.63,136.64,136.51,136.51,102155.0,120.213,120.2218,120.1074,120.1074,102155.0
2021-03-15 10:55:00,136.51,136.54,136.44,136.44,116293.0,120.1074,120.1338,120.0458,120.0458,116293.0
2021-03-15 11:00:00,136.44,136.52,136.41,136.52,90574.0,120.0458,120.1162,120.0194,120.1162,90574.0
2021-03-15 11:05:00,136.51,136.63,136.5,136.51,140558.0,120.1074,120.213,120.0986,120.1074,140558.0
2021-03-15 11:10:00,136.51,136.62,136.43,136.58,80799.0,120.1074,120.2042,120.037,120.169,80799.0
2021-03-15 11:15:00,136.6,136.68,136.58,136.65,77889.0,120.1866,120.257,120.169,120.2306,77889.0
2021-03-15 11:20:00,136.66,136.69,136.61,136.66,137560.0,120.2394,120.2658,120.1954,120.2394,137560.0
2021-03-15 11:25:00,136.66,136.81,136.65,136.77,236337.0,120.2394,120.3714,120.2306,120.3362,236337.0
2021-03-15 11:30:00,136.78,136.95,136.77,136.91,220338.0,120.345,120.4945,120.3362,120.4593,220338.0
2021-03-15 11:35:00,136.91,137.04,136.91,136.98,194515.0,120.4593,120.5737,120.4593,120.5209,194515.0
2021-03-15 11:40:00,136.99,137.05,136.97,136.98,152443.0,120.5297,120.5825,120.5121,120.5209,152443.0
2021-03-15 11:45:00,136.97,137.03,136.93,136.98,101812.0,120.5121,120.5649,120.4769,120.5209,101812.0
2021-03-15 11:50:00,136.98,137.05,136.98,137.03,108410.0,120.5209,120.5825,120.5209,120.5649,108410.0
2021-03-15 11:55:00,137.02,137.07,136.95,136.95,53799.0,120.5561,120.6001,120.4945,120.4945,53799.0
2021-03-15 12:00:00,136.94,137.04,136.92,137.02,123510.0,120.4857,120.5737,120.4681,120.5561,123510.0
2021-03-15 12:05:00,137.01,137.02,136.96,136.97,59200.0,120.5473,120.5561,120.5033,120.5121,59200.0
2021-03-15 12:10:00,136.97,136.97,136.85,136.87,156515.0,120.5121,120.5121,120.4066,120.4242,156515.0
2021-03-15 12:15:00,136.88,136.95,136.83,136.84,55588.0,120.4329,120.4945,120.389,120.3978,55588.0
2021-03-15 12:20:00,136.84,136.93,136.82,136.86,78742.0,120.3978,120.4769,120.3802,120.4154,78742.0
2021-03-15 12:25:00,136.86,136.89,136.84,136.84,39281.0,120.4154,120.4417,120.3978,120.3978,39281.0
2021-03-15 12:30:00,136.84,136.88,136.84,136.86,28123.0,120.3978,120.4329,120.3978,120.4154,28123.0
2021-03-15 12:35:00,136.86,136.88,136.75,136.76,92660.0,120.4154,120.4329,120.3186,120.3274,92660.0
2021-03-15 12:40:00,136.77,136.78,136.69,136.72,135353.0,120.3362,120.345,120.2658,120.2922,135353.0
2021-03-15 12:45:00,136.72,136.73,136.66,136.66,100165.0,120.2922,120.301,120.2394,120.2394,100165.0
2021-03-15 12:50:00,136.66,136.69,136.61,136.63,50339.0,120.2394,120.2658,120.1954,120.213,50339.0
2021-03-15 12:55:00,136.63,136.71,136.61,136.68,56416.0,120.213,120.2834,120.1954,120.257,56416.0
2021-03-15 13:00:00,136.67,136.8,136.67,136.78,79594.0,120.2482,120.3626,120.2482,120.345,79594.0
2021-03-15 13:05:00,136.78,136.8,136.72,136.74,42986.0,120.345,120.3626,120.2922,120.3098,42986.0
2021-03-15 13:10:00,136.74,136.75,136.69,136.72,54440.0,120.3098,120.3186,120.2658,120.2922,54440.0
2021-03-15 13:15:00,136.7,136.74,136.65,136.66,138587.0,120.2746,120.3098,120.2306,120.2394,138587.0
2021-03-15 13:20:00,136.66,136.72,136.62,136.69,106079.0,120.2394,120.2922,120.2042,120.2658,106079.0
2021-03-15 13:25:00,136.69,136.72,136.67,136.69,94542.0,120.2658,120.2922,120.2482,120.2658,94542.0
2021-03-15 13:30:00,136.7,136.71,136.57,136.6,188514.0,120.2746,120.2834,120.1602,120.1866,188514.0
2021-03-15 13:35:00,136.6,136.65,136.58,136.6,95208.0,120.1866,120.2306,120.169,120.1866,95208.0
2021-03-15 13:40:00,136.59,136.62,136.57,136.61,49237.0,120.1778,120.2042,120.1602,120.1954,49237.0
2021-03-15 13:45:00,136.62,136.67,136.62,136.65,27478.0,120.2042,120.2482,120.2042,120.2306,27478.0
2021-03-15 13:50:00,136.65,136.65,136.59,136.62,49326.0,120.2306,120.2306,120.1778,120.2042,49326.0
2021-03-15 13:55:00,136.61,136.64,136.55,136.57,59036.0,120.1954,120.2218,120.1426,120.1602,59036.0
2021-03-15 14:00:00,136.56,136.59,136.54,136.55,59398.0,120.1514,120.1778,120.1338,120.1426,59398.0
2021-03-15 14:05:00,136.55,136.58,136.52,136.53,125400.0,120.1426,120.169,120.1162,120.125,125400.0
2021-03-15 14:10:00,136.53,136.61,136.52,136.59,149731.0,120.125,120.1954,120.1162,120.1778,149731.0
2021-03-15 14:15:00,136.59,136.63,136.56,136.61,65129.0,120.1778,120.213,120.1514,120.1954,65129.0
2021-03-15 14:20:00,136.6,136.65,136.58,136.62,79766.0,120.1866,120.2306,120.169,120.2042,79766.0
2021-03-15 14:25:00,136.62,136.63,136.5,136.5,72151.0,120.2042,120.213,120.0986,120.0986,72151.0
2021-03-15 14:30:00,136.5,136.56,136.5,136.5,82577.0,120.0986,120.1514,120.0986,120.0986,82577.0
2021-03-15 14:35:00,136.5,136.53,136.47,136.53,56193.0,120.0986,120.125,120.0722,120.125,56193.0
2021-03-15 14:40:00,136.53,136.56,136.48,136.52,57160.0,120.125,120.1514,120.081,120.1162,57160.0
2021-03-15 14:45:00,136.51,136.58,136.42,136.53,460696.0,120.1074,120.169,120.0282,120.125,460696.0
2021-03-15 14:50:00,136.53,136.53,136.45,136.51,53953.0,120.125,120.125,120.0546,120.1074,53953.0
2021-03-15 14:55:00,136.5,136.6,136.46,136.59,113388.0,120.0986,120.1866,120.0634,120.1778,113388.0
2021-03-15 15:00:00,136.59,136.6,136.45,136.53,117026.0,120.1778,120.1866,120.0546,120.125,117026.0
2021-03-15 15:05:00,136.54,136.59,136.53,136.58,40951.0,120.1338,120.1778,120.125,120.169,40951.0
2021-03-15 15:10:00,136.57,136.6,136.52,136.57,162900.0,120.1602,120.1866,120.1162,120.1602,162900.0
2021-03-15 15:15:00,136.56,136.57,136.51,136.55,31575.0,120.1514,120.1602,120.1074,120.1426,31575.0
2021-03-15 15:20:00,136.55,136.66,136.55,136.61,44826.0,120.1426,120.2394,120.1426,120.1954,44826.0
2021-03-15 15:25:00,136.61,136.66,136.6,136.64,27170.0,120.1954,120.2394,120.1866,120.2218,27170.0
2021-03-15 15:30:00,136.65,136.67,136.64,136.66,76015.0,120.2306,120.2482,120.2218,120.2394,76015.0
2021-03-15 15:35:00,136.66,136.66,136.61,136.65,69255.0,120.2394,120.2394,120.1954,120.2306,69255.0
2021-03-15 15:40:00,136.66,136.69,136.65,136.69,116138.0,120.2394,120.2658,120.2306,120.2658,116138.0
2021-03-15 15:45:00,136.69,136.91,136.68,136.88,383818.0,120.2658,120.4593,120.257,120.4329,383818.0
2021-03-15 15:50:00,136.88,137.09,136.76,136.83,524969.0,120.4329,120.6177,120.3274,120.389,524969.0
2021-03-15 15:55:00,136.81,136.86,136.6,136.84,726632.0,120.3714,120.4154,120.1866,120.3978,726632.0
2021-03-16 09:30:00,137.02,137.12,136.99,137.08,277952.0,120.5561,120.6441,120.5297,120.6089,277952.0
2021-03-16 09:35:00,137.08,137.09,136.88,136.89,114024.0,120.6089,120.6177,120.4329,120.4417,114024.0
2021-03-16 09:40:00,136.9,137.03,136.87,136.97,102142.0,120.4505,120.5649,120.4242,120.5121,102142.0
2021-03-16 09:45:00,136.96,137.02,136.93,136.94,58353.0,120.5033,120.5561,120.4769,120.4857,58353.0
2021-03-16 09:50:00,136.94,137.01,136.92,137.01,46956.0,120.4857,120.5473,120.4681,120.5473,46956.0
2021-03-16 09:55:00,137.01,137.08,136.97,137.03,120632.0,120.5473,120.6089,120.5121,120.5649,120632.0
2021-03-16 10:00:00,137.03,137.1,137.02,137.06,86468.0,120.5649,120.6265,120.5561,120.5913,86468.0
2021-03-16 10:05:00,137.06,137.1,137.05,137.05,101430.0,120.5913,120.6265,120.5825,120.5825,101430.0
2021-03-16 10:10:00,137.05,137.07,136.88,136.89,144658.0,120.5825,120.6001,120.4329,120.4417,144658.0
2021-03-16 10:15:00,136.88,136.94,136.87,136.89,74704.0,120.4329,120.4857,120.4242,120.4417,74704.0
2021-03-16 10:20:00,136.89,136.94,136.87,136.9,87972.0,120.4417,120.4857,120.4242,120.4505,87972.0
2021-03-16 10:25:00,136.89,137.03,136.89,137.0,78878.0,120.4417,120.5649,120.4417,120.5385,78878.0
2021-03-16 10:30:00,136.99,137.12,136.98,137.06,87011.0,120.5297,120.6441,120.5209,120.5913,87011.0
2021-03-16 10:35:00,137.07,137.09,136.98,136.99,132194.0,120.6001,120.6177,120.5209,120.5297,132194.0
2021-03-16 10:40:00,137.0,137.03,136.96,137.02,73961.0,120.5385,120.5649,120.5033,120.5561,73961.0
2021-03-16 10:45:00,137.02,137.07,136.97,137.04,59630.0,120.5561,120.6001,120.5121,120.5737,59630.0
2021-03-16 10:50:00,137.03,137.04,136.91,136.91,99164.0,120.5649,120.5737,120.4593,120.4593,99164.0
2021-03-16 10:55:00,136.9,136.92,136.8,136.8,82098.0,120.4505,120.4681,120.3626,120.3626,82098.0
2021-03-16 11:00:00,136.8,136.82,136.73,136.78,57875.0,120.3626,120.3802,120.301,120.345,57875.0
2021-03-16 11:05:00,136.77,136.81,136.67,136.69,112594.0,120.3362,120.3714,120.2482,120.2658,112594.0
2021-03-16 11:10:00,136.7,136.76,136.61,136.65,76297.0,120.2746,120.3274,120.1954,120.2306,76297.0
2021-03-16 11:15:00,136.65,136.7,136.57,136.59,118613.0,120.2306,120.2746,120.1602,120.1778,118613.0
2021-03-16 11:20:00,136.58,136.65,136.56,136.63,98623.0,120.169,120.2306,120.1514,120.213,98623.0
2021-03-16 11:25:00,136.63,136.65,136.54,136.55,71076.0,120.213,120.2306,120.1338,120.1426,71076.0
2021-03-16 11:30:00,136.56,136.57,136.48,136.49,64009.0,120.1514,120.1602,120.081,120.0898,64009.0
2021-03-16 11:35:00,136.48,136.49,136.31,136.36,100876.0,120.081,120.0898,119.9314,119.9754,100876.0
2021-03-16 11:40:00,136.36,136.46,136.3,136.42,89031.0,119.9754,120.0634,119.9226,120.0282,89031.0
2021-03-16 11:45:00,136.41,136.43,136.21,136.3,130957.0,120.0194,120.037,119.8435,119.9226,130957.0
2021-03-16 11:50:00,136.29,136.29,136.16,136.17,81816.0,119.9138,119.9138,119.7995,119.8083,81816.0
2021-03-16 11:55:00,136.17,136.21,136.15,136.2,52136.0,119.8083,119.8435,119.7907,119.8347,52136.0
2021-03-16 12:00:00,136.19,136.23,136.14,136.22,136171.0,119.8259,119.8611,119.7819,119.8523,136171.0
2021-03-16 12:05:00,136.23,136.27,136.21,136.24,56042.0,119.8611,119.8962,119.8435,119.8699,56042.0
2021-03-16 12:10:00,136.24,136.25,136.17,136.22,43194.0,119.8699,119.8786,119.8083,119.8523,43194.0
2021-03-16 12:15:00,136.23,136.26,136.2,136.24,44505.0,119.8611,119.8874,119.8347,119.8699,44505.0
2021-03-16 12:20:00,136.23,136.24,136.1,136.14,131018.0,119.8611,119.8699,119.7467,119.7819,131018.0
2021-03-16 12:25:00,136.13,136.14,136.02,136.11,127085.0,119.7731,119.7819,119.6763,119.7555,127085.0
2021-03-16 12:30:00,136.09,136.1,135.98,135.98,103645.0,119.7379,119.7467,119.6411,119.6411,103645.0
2021-03-16 12:35:00,135.99,136.01,135.92,135.94,92943.0,119.6499,119.6675,119.5883,119.6059,92943.0
2021-03-16 12:40:00,135.94,136.0,135.93,135.97,166618.0,119.6059,119.6587,119.5971,119.6323,166618.0
2021-03-16 12:45:00,135.97,135.98,135.85,135.86,90054.0,119.6323,119.6411,119.5267,119.5355,90054.0
2021-03-16 12:50:00,135.86,135.9,135.78,135.89,318774.0,119.5355,119.5707,119.4651,119.5619,318774.0
2021-03-16 12:55:00,135.89,135.89,135.8,135.8,237178.0,119.5619,119.5619,119.4827,119.4827,237178.0
2021-03-16 13:00:00,135.8,136.55,135.75,136.55,758824.0,119.4827,120.1426,119.4387,120.1426,758824.0
2021-03-16 13:05:00,136.53,136.73,136.5,136.7,637633.0,120.125,120.301,120.0986,120.2746,637633.0
2021-03-16 13:10:00,136.72,136.79,136.53,136.56,254324.0,120.2922,120.3538,120.125,120.1514,254324.0
2021-03-16 13:15:00,136.52,136.55,136.28,136.49,359234.0,120.1162,120.1426,119.905,120.0898,359234.0
2021-03-16 13:20:00,136.47,136.55,136.46,136.48,107288.0,120.0722,120.1426,120.0634,120.081,107288.0
2021-03-16 13:25:00,136.49,136.66,136.47,136.61,64120.0,120.0898,120.2394,120.0722,120.1954,64120.0
2021-03-16 13:30:00,136.6,136.6,136.34,136.34,117321.0,120.1866,120.1866,119.9578,119.9578,117321.0
2021-03-16 13:35:00,136.34,136.39,136.26,136.34,103761.0,119.9578,120.0018,119.8874,119.9578,103761.0
2021-03-16 13:40:00,136.35,136.36,136.06,136.06,120739.0,119.9666,119.9754,119.7115,119.7115,120739.0
2021-03-16 13:45:00,136.07,136.13,135.97,136.11,184646.0,119.7203,119.7731,119.6323,119.7555,184646.0
2021-03-16 13:50:00,136.11,136.11,135.95,136.02,170950.0,119.7555,119.7555,119.6147,119.6763,170950.0
2021-03-16 13:55:00,136.02,136.06,135.89,135.94,117577.0,119.6763,119.7115,119.5619,119.6059,117577.0
2021-03-16 14:00:00,135.94,136.12,135.93,136.04,236296.0,119.6059,119.7643,119.5971,119.6939,236296.0
2021-03-16 14:05:00,136.03,136.09,135.94,136.01,155454.0,119.6851,119.7379,119.6059,119.6675,155454.0
2021-03-16 14:10:00,136.01,136.1,135.98,136.06,99035.0,119.6675,119.7467,119.6411,119.7115,99035.0
2021-03-16 14:15:00,136.06,136.09,135.96,135.99,97534.0,119.7115,119.7379,119.6235,119.6499,97534.0
2021-03-16 14:20:00,135.99,136.03,135.83,135.84,185305.0,119.6499,119.6851,119.5091,119.5179,185305.0
2021-03-16 14:25:00,135.84,135.96,135.81,135.92,92269.0,119.5179,119.6235,119.4915,119.5883,92269.0
2021-03-16 14:30:00,135.92,135.98,135.89,135.93,124352.0,119.5883,119.6411,119.5619,119.5971,124352.0
2021-03-16 14:35:00,135.94,135.99,135.9,135.94,83953.0,119.6059,119.6499,119.5707,119.6059,83953.0
2021-03-16 14:40:00,135.94,135.97,135.83,135.89,83372.0,119.6059,119.6323,119.5091,119.5619,83372.0
2021-03-16 14:45:00,135.88,135.96,135.87,135.93,48684.0,119.5531,119.6235,119.5443,119.5971,48684.0
2021-03-16 14:50:00,135.94,136.06,135.91,136.04,124805.0,119.6059,119.7115,119.5795,119.6939,124805.0
2021-03-16 14:55:00,136.04,136.08,135.87,135.99,227448.0,119.6939,119.7291,119.5443,119.6499,227448.0
2021-03-16 15:00:00,136.0,136.17,135.94,136.16,196057.0,119.6587,119.8083,119.6059,119.7995,196057.0
2021-03-16 15:05:00,136.16,136.17,136.08,136.13,105311.0,119.7995,119.8083,119.7291,119.7731,105311.0
2021-03-16 15:10:00,136.13,136.21,136.11,136.12,378738.0,119.7731,119.8435,119.7555,119.7643,378738.0
2021-03-16 15:15:00,136.12,136.17,136.07,136.16,167146.0,119.7643,119.8083,119.7203,119.7995,167146.0
2021-03-16 15:20:00,136.17,136.32,136.15,136.31,84560.0,119.8083,119.9402,119.7907,119.9314,84560.0
2021-03-16 15:25:00,136.31,136.31,136.22,136.28,112438.0,119.9314,119.9314,119.8523,119.905,112438.0
2021-03-16 15:30:00,136.27,136.38,136.26,136.37,161052.0,119.8962,119.993,119.8874,119.9842,161052.0
2021-03-16 15:35:00,136.37,136.38,136.29,136.33,115334.0,119.9842,119.993,119.9138,119.949,115334.0
2021-03-16 15:40:00,136.34,136.34,136.24,136.29,213645.0,119.9578,119.9578,119.8699,119.9138,213645.0
2021-03-16 15:45:00,136.29,136.29,136.21,136.23,174435.0,119.9138,119.9138,119.8435,119.8611,174435.0
2021-03-16 15:50:00,136.23,136.25,136.18,136.24,567596.0,119.8611,119.8786,119.8171,119.8699,567596.0
2021-03-16 15:55:00,136.23,136.36,136.2,136.34,1325510.0,119.8611,119.9754,119.8347,119.9578,1325510.0
2021-03-17 09:30:00,135.15,135.18,134.96,135.02,238887.0,118.9108,118.9372,118.7437,118.7964,238887.0
2021-03-17 09:35:00,135.02,135.13,134.97,135.1,250458.0,118.7964,118.8932,118.7524,118.8668,250458.0
2021-03-17 09:40:00,135.1,135.24,135.01,135.22,262914.0,118.8668,118.99,118.7876,118.9724,262914.0
2021-03-17 09:45:00,135.22,135.26,135.12,135.14,147201.0,118.9724,119.0076,118.8844,118.902,147201.0
2021-03-17 09:50:00,135.14,135.17,135.09,135.17,116802.0,118.902,118.9284,118.858,118.9284,116802.0
2021-03-17 09:55:00,135.17,135.18,135.08,135.08,82359.0,118.9284,118.9372,118.8492,118.8492,82359.0
2021-03-17 10:00:00,135.07,135.12,135.03,135.07,230641.0,118.8404,118.8844,118.8052,118.8404,230641.0
2021-03-17 10:05:00,135.07,135.17,135.01,135.16,159485.0,118.8404,118.9284,118.7876,118.9196,159485.0
2021-03-17 10:10:00,135.16,135.16,135.1,135.13,105852.0,118.9196,118.9196,118.8668,118.8932,105852.0
2021-03-17 10:15:00,135.13,135.29,135.12,135.25,234806.0,118.8932,119.034,118.8844,118.9988,234806.0
2021-03-17 10:20:00,135.26,135.43,135.26,135.36,282997.0,119.0076,119.1572,119.0076,119.0956,282997.0
2021-03-17 10:25:00,135.36,135.44,135.32,135.41,247999.0,119.0956,119.166,119.0604,119.1396,247999.0
2021-03-17 10:30:00,135.41,135.53,135.41,135.46,171842.0,119.1396,119.2452,119.1396,119.1836,171842.0
2021-03-17 10:35:00,135.45,135.51,135.42,135.48,105193.0,119.1748,119.2276,119.1484,119.2012,105193.0
2021-03-17 10:40:00,135.48,135.5,135.3,135.31,200673.0,119.2012,119.2188,119.0428,119.0516,200673.0
2021-03-17 10:45:00,135.3,135.33,135.2,135.26,249338.0,119.0428,119.0692,118.9548,119.0076,249338.0
2021-03-17 10:50:00,135.26,135.33,135.2,135.29,164177.0,119.0076,119.0692,118.9548,119.034,164177.0
2021-03-17 10:55:00,135.29,135.29,135.1,135.1,187544.0,119.034,119.034,118.8668,118.8668,187544.0
2021-03-17 11:00:00,135.09,135.17,135.06,135.16,139258.0,118.858,118.9284,118.8316,118.9196,139258.0
2021-03-17 11:05:00,135.16,135.18,135.04,135.04,131173.0,118.9196,118.9372,118.814,118.814,131173.0
2021-03-17 11:10:00,135.05,135.15,135.04,135.08,109191.0,118.8228,118.9108,118.814,118.8492,109191.0
2021-03-17 11:15:00,135.08,135.08,135.0,135.03,139183.0,118.8492,118.8492,118.7788,118.8052,139183.0
2021-03-17 11:20:00,135.04,135.04,134.85,134.89,146201.0,118.814,118.814,118.6469,118.6821,146201.0
2021-03-17 11:25:00,134.89,134.93,134.85,134.92,201090.0,118.6821,118.7173,118.6469,118.7085,201090.0
2021-03-17 11:30:00,134.92,134.95,134.6,134.67,493319.0,118.7085,118.7349,118.4269,118.4885,493319.0
2021-03-17 11:35:00,134.68,134.72,134.6,134.6,142231.0,118.4973,118.5325,118.4269,118.4269,142231.0
2021-03-17 11:40:00,134.6,134.72,134.55,134.67,356991.0,118.4269,118.5325,118.3829,118.4885,356991.0
2021-03-17 11:45:00,134.67,134.72,134.55,134.68,159449.0,118.4885,118.5325,118.3829,118.4973,159449.0
2021-03-17 11:50:00,134.68,134.77,134.66,134.68,174516.0,118.4973,118.5765,118.4797,118.4973,174516.0
2021-03-17 11:55:00,134.68,134.68,134.59,134.64,106299.0,118.4973,118.4973,118.4181,118.4621,106299.0
2021-03-17 12:00:00,134.65,134.7,134.51,134.52,129613.0,118.4709,118.5149,118.3477,118.3565,129613.0
2021-03-17 12:05:00,134.54,134.66,134.46,134.65,173923.0,118.3741,118.4797,118.3037,118.4709,173923.0
2021-03-17 12:10:00,134.66,134.67,134.58,134.58,150564.0,118.4797,118.4885,118.4093,118.4093,150564.0
2021-03-17 12:15:00,134.57,134.67,134.54,134.66,88389.0,118.4005,118.4885,118.3741,118.4797,88389.0
2021-03-17 12:20:00,134.67,134.86,134.63,134.8,201840.0,118.4885,118.6557,118.4533,118.6029,201840.0
2021-03-17 12:25:00,134.81,134.92,134.79,134.89,130399.0,118.6117,118.7085,118.5941,118.6821,130399.0
2021-03-17 12:30:00,134.9,134.94,134.86,134.92,192035.0,118.6909,118.7261,118.6557,118.7085,192035.0
2021-03-17 12:35:00,134.92,134.93,134.86,134.86,135384.0,118.7085,118.7173,118.6557,118.6557,135384.0
2021-03-17 12:40:00,134.85,134.92,134.84,134.88,96207.0,118.6469,118.7085,118.6381,118.6733,96207.0
2021-03-17 12:45:00,134.88,134.98,134.86,134.91,160397.0,118.6733,118.7612,118.6557,118.6997,160397.0
2021-03-17 12:50:00,134.92,134.99,134.9,134.99,80986.0,118.7085,118.77,118.6909,118.77,80986.0
2021-03-17 12:55:00,134.99,135.0,134.92,134.98,263111.0,118.77,118.7788,118.7085,118.7612,263111.0
2021-03-17 13:00:00,134.98,135.04,134.95,135.02,312297.0,118.7612,118.814,118.7349,118.7964,312297.0
2021-03-17 13:05:00,135.03,135.07,134.99,135.06,340760.0,118.8052,118.8404,118.77,118.8316,340760.0
2021-03-17 13:10:00,135.06,135.09,135.02,135.08,166673.0,118.8316,118.858,118.7964,118.8492,166673.0
2021-03-17 13:15:00,135.07,135.09,135.0,135.04,81928.0,118.8404,118.858,118.7788,118.814,81928.0
2021-03-17 13:20:00,135.04,135.08,135.01,135.04,103596.0,118.814,118.8492,118.7876,118.814,103596.0
2021-03-17 13:25:00,135.05,135.06,135.0,135.02,51941.0,118.8228,118.8316,118.7788,118.7964,51941.0
2021-03-17 13:30:00,135.02,135.08,134.99,135.08,71977.0,118.7964,118.8492,118.77,118.8492,71977.0
2021-03-17 13:35:00,135.08,135.08,134.99,135.01,72173.0,118.8492,118.8492,118.77,118.7876,72173.0
2021-03-17 13:40:00,135.02,135.08,134.99,135.04,118442.0,118.7964,118.8492,118.77,118.814,118442.0
2021-03-17 13:45:00,135.04,135.05,135.01,135.03,56823.0,118.814,118.8228,118.7876,118.8052,56823.0
2021-03-17 13:50:00,135.02,135.08,134.98,135.06,105102.0,118.7964,118.8492,118.7612,118.8316,105102.0
2021-03-17 13:55:00,135.06,135.3,135.06,135.19,308877.0,118.8316,119.0428,118.8316,118.946,308877.0
2021-03-17 14:00:00,135.2,135.46,134.15,134.45,2276294.0,118.9548,119.1836,118.031,118.2949,2276294.0
2021-03-17 14:05:00,134.44,134.73,134.22,134.32,1303958.0,118.2861,118.5413,118.0926,118.1806,1303958.0
2021-03-17 14:10:00,134.33,134.65,134.33,134.43,620275.0,118.1893,118.4709,118.1893,118.2773,620275.0
2021-03-17 14:15:00,134.44,134.85,134.44,134.74,504032.0,118.2861,118.6469,118.2861,118.5501,504032.0
2021-03-17 14:20:00,134.78,134.78,134.35,134.41,410338.0,118.5853,118.5853,118.2069,118.2597,410338.0
2021-03-17 14:25:00,134.42,134.61,134.34,134.44,461923.0,118.2685,118.4357,118.1981,118.2861,461923.0
2021-03-17 14:30:00,134.44,134.6,134.41,134.58,275061.0,118.2861,118.4269,118.2597,118.4093,275061.0
2021-03-17 14:35:00,134.59,134.99,134.59,134.81,620615.0,118.4181,118.77,118.4181,118.6117,620615.0
2021-03-17 14:40:00,134.82,134.98,134.61,134.71,835424.0,118.6205,118.7612,118.4357,118.5237,835424.0
2021-03-17 14:45:00,134.7,134.94,134.55,134.56,618548.0,118.5149,118.7261,118.3829,118.3917,618548.0
2021-03-17 14:50:00,134.56,134.78,134.46,134.63,490636.0,118.3917,118.5853,118.3037,118.4533,490636.0
2021-03-17 14:55:00,134.62,134.79,134.56,134.76,468379.0,118.4445,118.5941,118.3917,118.5677,468379.0
2021-03-17 15:00:00,134.76,135.31,134.73,135.26,1028842.0,118.5677,119.0516,118.5413,119.0076,1028842.0
2021-03-17 15:05:00,135.27,135.31,134.99,134.99,681458.0,119.0164,119.0516,118.77,118.77,681458.0
2021-03-17 15:10:00,134.98,135.29,134.97,135.27,578810.0,118.7612,119.034,118.7524,119.0164,578810.0
2021-03-17 15:15:00,135.28,135.32,135.13,135.16,246897.0,119.0252,119.0604,118.8932,118.9196,246897.0
2021-03-17 15:20:00,135.16,135.19,134.97,135.03,338496.0,118.9196,118.946,118.7524,118.8052,338496.0
2021-03-17 15:25:00,135.02,135.28,135.0,135.27,185030.0,118.7964,119.0252,118.7788,119.0164,185030.0
2021-03-17 15:30:00,135.27,135.44,135.12,135.39,446906.0,119.0164,119.166,118.8844,119.122,446906.0
2021-03-17 15:35:00,135.39,135.41,135.22,135.26,412886.0,119.122,119.1396,118.9724,119.0076,412886.0
2021-03-17 15:40:00,135.27,135.32,135.21,135.21,263599.0,119.0164,119.0604,118.9636,118.9636,263599.0
2021-03-17 15:45:00,135.21,135.26,135.11,135.15,289201.0,118.9636,119.0076,118.8756,118.9108,289201.0
2021-03-17 15:50:00,135.16,135.17,135.03,135.17,450888.0,118.9196,118.9284,118.8052,118.9284,450888.0
2021-03-17 15:55:00,135.17,135.32,135.11,135.31,725057.0,118.9284,119.0604,118.8756,119.0516,725057.0
2021-03-18 09:30:00,133.31,133.49,133.29,133.37,681440.0,117.2919,117.4503,117.2743,117.3447,681440.0
2021-03-18 09:35:00,133.37,133.57,133.27,133.57,360091.0,117.3447,117.5207,117.2567,117.5207,360091.0
2021-03-18 09:40:00,133.56,133.74,133.54,133.72,234792.0,117.5119,117.6702,117.4943,117.6526,234792.0
2021-03-18 09:45:00,133.72,133.72,133.41,133.42,237174.0,117.6526,117.6526,117.3799,117.3887,237174.0
2021-03-18 09:50:00,133.43,133.45,133.24,133.24,326996.0,117.3975,117.4151,117.2303,117.2303,326996.0
2021-03-18 09:55:00,133.26,133.38,133.21,133.37,381884.0,117.2479,117.3535,117.2039,117.3447,381884.0
2021-03-18 10:00:00,133.36,133.45,133.3,133.41,199983.0,117.3359,117.4151,117.2831,117.3799,199983.0
2021-03-18 10:05:00,133.41,133.43,133.31,133.37,126745.0,117.3799,117.3975,117.2919,117.3447,126745.0
2021-03-18 10:10:00,133.39,133.39,133.21,133.3,316038.0,117.3623,117.3623,117.2039,117.2831,316038.0
2021-03-18 10:15:00,133.3,133.39,133.28,133.3,301643.0,117.2831,117.3623,117.2655,117.2831,301643.0
2021-03-18 10:20:00,133.31,133.33,133.24,133.28,199965.0,117.2919,117.3095,117.2303,117.2655,199965.0
2021-03-18 10:25:00,133.27,133.4,133.23,133.23,234270.0,117.2567,117.3711,117.2215,117.2215,234270.0
2021-03-18 10:30:00,133.23,133.52,133.19,133.48,422580.0,117.2215,117.4767,117.1863,117.4415,422580.0
2021-03-18 10:35:00,133.48,133.78,133.45,133.72,362268.0,117.4415,117.7054,117.4151,117.6526,362268.0
2021-03-18 10:40:00,133.73,133.79,133.51,133.54,325119.0,117.6614,117.7142,117.4679,117.4943,325119.0
2021-03-18 10:45:00,133.53,133.56,133.48,133.51,161777.0,117.4855,117.5119,117.4415,117.4679,161777.0
2021-03-18 10:50:00,133.5,133.71,133.45,133.69,213870.0,117.4591,117.6438,117.4151,117.6262,213870.0
2021-03-18 10:55:00,133.68,133.72,133.65,133.71,239366.0,117.6175,117.6526,117.5911,117.6438,239366.0
2021-03-18 11:00:00,133.7,133.78,133.66,133.69,257521.0,117.635,117.7054,117.5999,117.6262,257521.0
2021-03-18 11:05:00,133.69,133.87,133.66,133.81,242143.0,117.6262,117.7846,117.5999,117.7318,242143.0
2021-03-18 11:10:00,133.81,133.86,133.74,133.76,167251.0,117.7318,117.7758,117.6702,117.6878,167251.0
2021-03-18 11:15:00,133.76,133.82,133.73,133.74,125557.0,117.6878,117.7406,117.6614,117.6702,125557.0
2021-03-18 11:20:00,133.72,133.8,133.69,133.7,123527.0,117.6526,117.723,117.6262,117.635,123527.0
2021-03-18 11:25:00,133.71,133.79,133.69,133.75,138305.0,117.6438,117.7142,117.6262,117.679,138305.0
2021-03-18 11:30:00,133.75,133.77,133.67,133.75,222408.0,117.679,117.6966,117.6087,117.679,222408.0
2021-03-18 11:35:00,133.74,133.74,133.61,133.69,149868.0,117.6702,117.6702,117.5559,117.6262,149868.0
2021-03-18 11:40:00,133.7,133.74,133.62,133.73,191936.0,117.635,117.6702,117.5647,117.6614,191936.0
2021-03-18 11:45:00,133.73,133.77,133.61,133.64,231817.0,117.6614,117.6966,117.5559,117.5823,231817.0
2021-03-18 11:50:00,133.65,133.65,133.46,133.48,109887.0,117.5911,117.5911,117.4239,117.4415,109887.0
2021-03-18 11:55:00,133.47,133.48,133.38,133.45,200631.0,117.4327,117.4415,117.3535,117.4151,200631.0
2021-03-18 12:00:00,133.45,133.59,133.42,133.49,143368.0,117.4151,117.5383,117.3887,117.4503,143368.0
2021-03-18 12:05:00,133.48,133.54,133.47,133.53,232616.0,117.4415,117.4943,117.4327,117.4855,232616.0
2021-03-18 12:10:00,133.52,133.59,133.51,133.58,99714.0,117.4767,117.5383,117.4679,117.5295,99714.0
2021-03-18 12:15:00,133.58,133.6,133.5,133.55,117777.0,117.5295,117.5471,117.4591,117.5031,117777.0
2021-03-18 12:20:00,133.56,133.65,133.53,133.63,146885.0,117.5119,117.5911,117.4855,117.5735,146885.0
2021-03-18 12:25:00,133.63,133.69,133.62,133.67,192870.0,117.5735,117.6262,117.5647,117.6087,192870.0
2021-03-18 12:30:00,133.68,133.68,133.54,133.61,252999.0,117.6175,117.6175,117.4943,117.5559,252999.0
2021-03-18 12:35:00,133.62,133.65,133.58,133.61,86500.0,117.5647,117.5911,117.5295,117.5559,86500.0
2021-03-18 12:40:00,133.61,133.66,133.55,133.58,177301.0,117.5559,117.5999,117.5031,117.5295,177301.0
2021-03-18 12:45:00,133.59,133.65,133.58,133.62,90885.0,117.5383,117.5911,117.5295,117.5647,90885.0
2021-03-18 12:50:00,133.62,133.63,133.56,133.59,151993.0,117.5647,117.5735,117.5119,117.5383,151993.0
2021-03-18 12:55:00,133.59,133.65,133.53,133.56,181220.0,117.5383,117.5911,117.4855,117.5119,181220.0
2021-03-18 13:00:00,133.56,133.69,133.54,133.67,251255.0,117.5119,117.6262,117.4943,117.6087,251255.0
2021-03-18 13:05:00,133.66,133.69,133.42,133.43,113432.0,117.5999,117.6262,117.3887,117.3975,113432.0
2021-03-18 13:10:00,133.43,133.52,133.41,133.49,57453.0,117.3975,117.4767,117.3799,117.4503,57453.0
2021-03-18 13:15:00,133.49,133.64,133.48,133.61,97259.0,117.4503,117.5823,117.4415,117.5559,97259.0
2021-03-18 13:20:00,133.59,133.78,133.54,133.75,241240.0,117.5383,117.7054,117.4943,117.679,241240.0
2021-03-18 13:25:00,133.75,133.88,133.72,133.78,194598.0,117.679,117.7934,117.6526,117.7054,194598.0
2021-03-18 13:30:00,133.78,133.8,133.73,133.75,98868.0,117.7054,117.723,117.6614,117.679,98868.0
2021-03-18 13:35:00,133.75,133.8,133.71,133.77,168688.0,117.679,117.723,117.6438,117.6966,168688.0
2021-03-18 13:40:00,133.77,133.83,133.71,133.71,150610.0,117.6966,117.7494,117.6438,117.6438,150610.0
2021-03-18 13:45:00,133.72,133.82,133.69,133.76,162607.0,117.6526,117.7406,117.6262,117.6878,162607.0
2021-03-18 13:50:00,133.76,133.78,133.73,133.73,61708.0,117.6878,117.7054,117.6614,117.6614,61708.0
2021-03-18 13:55:00,133.73,133.84,133.73,133.78,74087.0,117.6614,117.7582,117.6614,117.7054,74087.0
2021-03-18 14:00:00,133.79,133.83,133.77,133.81,152029.0,117.7142,117.7494,117.6966,117.7318,152029.0
2021-03-18 14:05:00,133.81,133.85,133.79,133.8,199482.0,117.7318,117.767,117.7142,117.723,199482.0
2021-03-18 14:10:00,133.8,133.84,133.75,133.83,137088.0,117.723,117.7582,117.679,117.7494,137088.0
2021-03-18 14:15:00,133.84,133.9,133.8,133.84,119482.0,117.7582,117.811,117.723,117.7582,119482.0
2021-03-18 14:20:00,133.83,133.96,133.82,133.89,214423.0,117.7494,117.8638,117.7406,117.8022,214423.0
2021-03-18 14:25:00,133.89,133.96,133.87,133.88,166763.0,117.8022,117.8638,117.7846,117.7934,166763.0
2021-03-18 14:30:00,133.88,133.91,133.72,133.72,207093.0,117.7934,117.8198,117.6526,117.6526,207093.0
2021-03-18 14:35:00,133.72,133.8,133.69,133.74,114043.0,117.6526,117.723,117.6262,117.6702,114043.0
2021-03-18 14:40:00,133.74,133.83,133.72,133.81,78664.0,117.6702,117.7494,117.6526,117.7318,78664.0
2021-03-18 14:45:00,133.81,133.85,133.77,133.8,151924.0,117.7318,117.767,117.6966,117.723,151924.0
2021-03-18 14:50:00,133.81,133.83,133.73,133.8,97634.0,117.7318,117.7494,117.6614,117.723,97634.0
2021-03-18 14:55:00,133.79,133.82,133.73,133.8,193624.0,117.7142,117.7406,117.6614,117.723,193624.0
2021-03-18 15:00:00,133.8,134.04,133.8,134.04,166090.0,117.723,117.9342,117.723,117.9342,166090.0
2021-03-18 15:05:00,134.04,134.12,134.04,134.11,429204.0,117.9342,118.0046,117.9342,117.9958,429204.0
2021-03-18 15:10:00,134.11,134.11,134.03,134.05,264531.0,117.9958,117.9958,117.9254,117.943,264531.0
2021-03-18 15:15:00,134.05,134.22,134.04,134.22,177806.0,117.943,118.0926,117.9342,118.0926,177806.0
2021-03-18 15:20:00,134.22,134.34,134.19,134.29,232857.0,118.0926,118.1981,118.0662,118.1542,232857.0
2021-03-18 15:25:00,134.3,134.42,134.29,134.42,242318.0,118.163,118.2685,118.1542,118.2685,242318.0
2021-03-18 15:30:00,134.43,134.45,134.37,134.39,269266.0,118.2773,118.2949,118.2245,118.2421,269266.0
2021-03-18 15:35:00,134.38,134.47,134.34,134.45,323894.0,118.2333,118.3125,118.1981,118.2949,323894.0
2021-03-18 15:40:00,134.44,134.46,134.29,134.33,260173.0,118.2861,118.3037,118.1542,118.1893,260173.0
2021-03-18 15:45:00,134.33,134.35,134.2,134.25,296662.0,118.1893,118.2069,118.075,118.119,296662.0
2021-03-18 15:50:00,134.25,134.25,134.11,134.15,559483.0,118.119,118.119,117.9958,118.031,559483.0
2021-03-18 15:55:00,134.14,134.16,133.88,133.94,1629066.0,118.0222,118.0398,117.7934,117.8462,1629066.0
2021-03-19 09:30:00,134.08,134.31,134.05,134.1,427806.0,117.9694,118.1718,117.943,117.987,427806.0
2021-03-19 09:35:00,134.09,134.35,134.04,134.32,617312.0,117.9782,118.2069,117.9342,118.1806,617312.0
2021-03-19 09:40:00,134.33,134.33,134.01,134.03,250252.0,118.1893,118.1893,117.9078,117.9254,250252.0
2021-03-19 09:45:00,134.05,134.15,133.9,134.12,304025.0,117.943,118.031,117.811,118.0046,304025.0
2021-03-19 09:50:00,134.12,134.26,133.94,133.95,362784.0,118.0046,118.1278,117.8462,117.855,362784.0
2021-03-19 09:55:00,133.96,134.06,133.88,133.88,331512.0,117.8638,117.9518,117.7934,117.7934,331512.0
2021-03-19 10:00:00,133.89,134.03,133.82,133.97,294129.0,117.8022,117.9254,117.7406,117.8726,294129.0
2021-03-19 10:05:00,133.97,134.07,133.88,134.06,249738.0,117.8726,117.9606,117.7934,117.9518,249738.0
2021-03-19 10:10:00,134.06,134.06,133.84,133.84,276076.0,117.9518,117.9518,117.7582,117.7582,276076.0
2021-03-19 10:15:00,133.84,133.99,133.8,133.9,207022.0,117.7582,117.8902,117.723,117.811,207022.0
2021-03-19 10:20:00,133.9,134.12,133.9,133.96,192727.0,117.811,118.0046,117.811,117.8638,192727.0
2021-03-19 10:25:00,133.96,134.2,133.89,134.17,174886.0,117.8638,118.075,117.8022,118.0486,174886.0
2021-03-19 10:30:00,134.16,134.23,134.07,134.23,326803.0,118.0398,118.1014,117.9606,118.1014,326803.0
2021-03-19 10:35:00,134.23,134.54,134.23,134.54,406049.0,118.1014,118.3741,118.1014,118.3741,406049.0
2021-03-19 10:40:00,134.54,134.56,134.27,134.28,351021.0,118.3741,118.3917,118.1366,118.1454,351021.0
2021-03-19 10:45:00,134.28,134.34,134.14,134.15,387641.0,118.1454,118.1981,118.0222,118.031,387641.0
2021-03-19 10:50:00,134.14,134.23,134.12,134.16,170875.0,118.0222,118.1014,118.0046,118.0398,170875.0
2021-03-19 10:55:00,134.15,134.28,134.14,134.27,166512.0,118.031,118.1454,118.0222,118.1366,166512.0
2021-03-19 11:00:00,134.27,134.29,134.11,134.12,155754.0,118.1366,118.1542,117.9958,118.0046,155754.0
2021-03-19 11:05:00,134.12,134.14,133.97,134.01,142780.0,118.0046,118.0222,117.8726,117.9078,142780.0
2021-03-19 11:10:00,134.01,134.12,133.95,134.1,247237.0,117.9078,118.0046,117.855,117.987,247237.0
2021-03-19 11:15:00,134.1,134.18,134.06,134.17,172153.0,117.987,118.0574,117.9518,118.0486,172153.0
2021-03-19 11:20:00,134.17,134.19,134.06,134.07,131789.0,118.0486,118.0662,117.9518,117.9606,131789.0
2021-03-19 11:25:00,134.07,134.16,134.04,134.08,138572.0,117.9606,118.0398,117.9342,117.9694,138572.0
2021-03-19 11:30:00,134.08,134.09,134.02,134.04,158402.0,117.9694,117.9782,117.9166,117.9342,158402.0
2021-03-19 11:35:00,134.04,134.13,134.02,134.12,184612.0,117.9342,118.0134,117.9166,118.0046,184612.0
2021-03-19 11:40:00,134.11,134.33,134.1,134.29,225575.0,117.9958,118.1893,117.987,118.1542,225575.0
2021-03-19 11:45:00,134.29,134.39,134.27,134.34,312108.0,118.1542,118.2421,118.1366,118.1981,312108.0
2021-03-19 11:50:00,134.34,134.35,134.21,134.27,236178.0,118.1981,118.2069,118.0838,118.1366,236178.0
2021-03-19 11:55:00,134.28,134.32,134.19,134.23,448039.0,118.1454,118.1806,118.0662,118.1014,448039.0
2021-03-19 12:00:00,134.23,134.36,134.18,134.34,154127.0,118.1014,118.2157,118.0574,118.1981,154127.0
2021-03-19 12:05:00,134.35,134.35,134.19,134.2,143092.0,118.2069,118.2069,118.0662,118.075,143092.0
2021-03-19 12:10:00,134.2,134.3,134.16,134.26,204958.0,118.075,118.163,118.0398,118.1278,204958.0
2021-03-19 12:15:00,134.27,134.39,134.23,134.39,117617.0,118.1366,118.2421,118.1014,118.2421,117617.0
2021-03-19 12:20:00,134.37,134.57,134.35,134.56,215149.0,118.2245,118.4005,118.2069,118.3917,215149.0
2021-03-19 12:25:00,134.56,134.59,134.51,134.56,126654.0,118.3917,118.4181,118.3477,118.3917,126654.0
2021-03-19 12:30:00,134.55,134.55,134.45,134.5,220903.0,118.3829,118.3829,118.2949,118.3389,220903.0
2021-03-19 12:35:00,134.52,134.52,134.37,134.37,202194.0,118.3565,118.3565,118.2245,118.2245,202194.0
2021-03-19 12:40:00,134.38,134.43,134.32,134.4,70217.0,118.2333,118.2773,118.1806,118.2509,70217.0
2021-03-19 12:45:00,134.39,134.48,134.38,134.45,77936.0,118.2421,118.3213,118.2333,118.2949,77936.0
2021-03-19 12:50:00,134.45,134.5,134.36,134.41,163092.0,118.2949,118.3389,118.2157,118.2597,163092.0
2021-03-19 12:55:00,134.41,134.46,134.39,134.45,57904.0,118.2597,118.3037,118.2421,118.2949,57904.0
2021-03-19 13:00:00,134.44,134.44,134.19,134.21,397881.0,118.2861,118.2861,118.0662,118.0838,397881.0
2021-03-19 13:05:00,134.21,134.25,134.18,134.21,107180.0,118.0838,118.119,118.0574,118.0838,107180.0
2021-03-19 13:10:00,134.2,134.25,134.17,134.2,47347.0,118.075,118.119,118.0486,118.075,47347.0
2021-03-19 13:15:00,134.19,134.26,134.17,134.26,67265.0,118.0662,118.1278,118.0486,118.1278,67265.0
2021-03-19 13:20:00,134.26,134.33,134.2,134.32,190391.0,118.1278,118.1893,118.075,118.1806,190391.0
2021-03-19 13:25:00,134.32,134.4,134.29,134.38,78962.0,118.1806,118.2509,118.1542,118.2333,78962.0
2021-03-19 13:30:00,134.38,134.4,134.33,134.38,58841.0,118.2333,118.2509,118.1893,118.2333,58841.0
2021-03-19 13:35:00,134.38,134.38,134.31,134.35,54649.0,118.2333,118.2333,118.1718,118.2069,54649.0
2021-03-19 13:40:00,134.34,134.46,134.32,134.45,157527.0,118.1981,118.3037,118.1806,118.2949,157527.0
2021-03-19 13:45:00,134.45,134.45,134.38,134.42,105845.0,118.2949,118.2949,118.2333,118.2685,105845.0
2021-03-19 13:50:00,134.41,134.47,134.39,134.44,398773.0,118.2597,118.3125,118.2421,118.2861,398773.0
2021-03-19 13:55:00,134.44,134.49,134.41,134.48,63039.0,118.2861,118.3301,118.2597,118.3213,63039.0
2021-03-19 14:00:00,134.48,134.58,134.44,134.56,169296.0,118.3213,118.4093,118.2861,118.3917,169296.0
2021-03-19 14:05:00,134.55,134.55,134.39,134.41,98052.0,118.3829,118.3829,118.2421,118.2597,98052.0
2021-03-19 14:10:00,134.42,134.51,134.39,134.45,47421.0,118.2685,118.3477,118.2421,118.2949,47421.0
2021-03-19 14:15:00,134.45,134.5,134.43,134.44,73027.0,118.2949,118.3389,118.2773,118.2861,73027.0
2021-03-19 14:20:00,134.44,134.44,134.36,134.38,82085.0,118.2861,118.2861,118.2157,118.2333,82085.0
2021-03-19 14:25:00,134.38,134.43,134.36,134.38,64509.0,118.2333,118.2773,118.2157,118.2333,64509.0
2021-03-19 14:30:00,134.38,134.39,134.33,134.37,108797.0,118.2333,118.2421,118.1893,118.2245,108797.0
2021-03-19 14:35:00,134.36,134.36,134.31,134.32,51523.0,118.2157,118.2157,118.1718,118.1806,51523.0
2021-03-19 14:40:00,134.34,134.39,134.34,134.38,164370.0,118.1981,118.2421,118.1981,118.2333,164370.0
2021-03-19 14:45:00,134.38,134.43,134.37,134.4,195630.0,118.2333,118.2773,118.2245,118.2509,195630.0
2021-03-19 14:50:00,134.39,134.42,134.36,134.39,87314.0,118.2421,118.2685,118.2157,118.2421,87314.0
2021-03-19 14:55:00,134.39,134.43,134.34,134.41,258977.0,118.2421,118.2773,118.1981,118.2597,258977.0
2021-03-19 15:00:00,134.42,134.49,134.33,134.37,424087.0,118.2685,118.3301,118.1893,118.2245,424087.0
2021-03-19 15:05:00,134.37,134.38,134.31,134.33,130073.0,118.2245,118.2333,118.1718,118.1893,130073.0
2021-03-19 15:10:00,134.33,134.53,134.33,134.53,253553.0,118.1893,118.3653,118.1893,118.3653,253553.0
2021-03-19 15:15:00,134.52,134.54,134.49,134.51,118697.0,118.3565,118.3741,118.3301,118.3477,118697.0
2021-03-19 15:20:00,134.52,134.53,134.42,134.43,117857.0,118.3565,118.3653,118.2685,118.2773,117857.0
2021-03-19 15:25:00,134.43,134.43,134.29,134.39,228324.0,118.2773,118.2773,118.1542,118.2421,228324.0
2021-03-19 15:30:00,134.39,134.42,134.33,134.41,136113.0,118.2421,118.2685,118.1893,118.2597,136113.0
2021-03-19 15:35:00,134.4,134.45,134.3,134.34,168083.0,118.2509,118.2949,118.163,118.1981,168083.0
2021-03-19 15:40:00,134.34,134.36,134.3,134.33,57031.0,118.1981,118.2157,118.163,118.1893,57031.0
2021-03-19 15:45:00,134.32,134.37,134.29,134.34,152530.0,118.1806,118.2245,118.1542,118.1981,152530.0
2021-03-19 15:50:00,134.35,134.45,134.32,134.45,159487.0,118.2069,118.2949,118.1806,118.2949,159487.0
2021-03-19 15:55:00,134.45,134.83,134.44,134.77,934286.0,118.2949,118.6293,118.2861,118.5765,934286.0
2021-03-22 09:30:00,135.69,135.7,135.54,135.58,371791.0,119.3859,119.3947,119.254,119.2892,371791.0
2021-03-22 09:35:00,135.59,135.67,135.58,135.61,331241.0,119.298,119.3683,119.2892,119.3155,331241.0
2021-03-22 09:40:00,135.62,135.65,135.41,135.45,240908.0,119.3243,119.3507,119.1396,119.1748,240908.0
2021-03-22 09:45:00,135.44,135.51,135.4,135.47,242193.0,119.166,119.2276,119.1308,119.1924,242193.0
2021-03-22 09:50:00,135.46,135.49,135.39,135.47,139670.0,119.1836,119.21,119.122,119.1924,139670.0
2021-03-22 09:55:00,135.48,135.48,135.41,135.44,155904.0,119.2012,119.2012,119.1396,119.166,155904.0
2021-03-22 10:00:00,135.43,135.48,135.39,135.44,121750.0,119.1572,119.2012,119.122,119.166,121750.0
2021-03-22 10:05:00,135.44,135.47,135.37,135.44,113111.0,119.166,119.1924,119.1044,119.166,113111.0
2021-03-22 10:10:00,135.44,135.58,135.44,135.49,302567.0,119.166,119.2892,119.166,119.21,302567.0
2021-03-22 10:15:00,135.51,135.53,135.47,135.49,186104.0,119.2276,119.2452,119.1924,119.21,186104.0
2021-03-22 10:20:00,135.49,135.6,135.46,135.6,124124.0,119.21,119.3068,119.1836,119.3068,124124.0
2021-03-22 10:25:00,135.6,135.72,135.57,135.72,163205.0,119.3068,119.4123,119.2804,119.4123,163205.0
2021-03-22 10:30:00,135.72,135.76,135.59,135.73,197722.0,119.4123,119.4475,119.298,119.4211,197722.0
2021-03-22 10:35:00,135.73,135.75,135.67,135.72,544315.0,119.4211,119.4387,119.3683,119.4123,544315.0
2021-03-22 10:40:00,135.71,135.71,135.6,135.65,317869.0,119.4035,119.4035,119.3068,119.3507,317869.0
2021-03-22 10:45:00,135.65,135.76,135.61,135.72,187041.0,119.3507,119.4475,119.3155,119.4123,187041.0
2021-03-22 10:50:00,135.72,135.91,135.71,135.84,131463.0,119.4123,119.5795,119.4035,119.5179,131463.0
2021-03-22 10:55:00,135.84,135.94,135.8,135.93,183322.0,119.5179,119.6059,119.4827,119.5971,183322.0
2021-03-22 11:00:00,135.93,135.93,135.82,135.83,153014.0,119.5971,119.5971,119.5003,119.5091,153014.0
2021-03-22 11:05:00,135.81,135.85,135.75,135.84,146205.0,119.4915,119.5267,119.4387,119.5179,146205.0
2021-03-22 11:10:00,135.84,135.91,135.84,135.89,87287.0,119.5179,119.5795,119.5179,119.5619,87287.0
2021-03-22 11:15:00,135.89,135.93,135.86,135.92,254956.0,119.5619,119.5971,119.5355,119.5883,254956.0
2021-03-22 11:20:00,135.92,135.95,135.89,135.92,251940.0,119.5883,119.6147,119.5619,119.5883,251940.0
2021-03-22 11:25:00,135.92,135.97,135.9,135.93,300377.0,119.5883,119.6323,119.5707,119.5971,300377.0
2021-03-22 11:30:00,135.92,135.92,135.78,135.8,269189.0,119.5883,119.5883,119.4651,119.4827,269189.0
2021-03-22 11:35:00,135.8,135.89,135.77,135.81,337597.0,119.4827,119.5619,119.4563,119.4915,337597.0
2021-03-22 11:40:00,135.81,135.91,135.81,135.9,251792.0,119.4915,119.5795,119.4915,119.5707,251792.0
2021-03-22 11:45:00,135.9,136.08,135.9,136.07,1251554.0,119.5707,119.7291,119.5707,119.7203,1251554.0
2021-03-22 11:50:00,136.08,136.21,136.07,136.15,394442.0,119.7291,119.8435,119.7203,119.7907,394442.0
2021-03-22 11:55:00,136.15,136.18,136.09,136.18,307802.0,119.7907,119.8171,119.7379,119.8171,307802.0
2021-03-22 12:00:00,136.18,136.22,136.07,136.07,449681.0,119.8171,119.8523,119.7203,119.7203,449681.0
2021-03-22 12:05:00,136.08,136.16,136.07,136.08,94516.0,119.7291,119.7995,119.7203,119.7291,94516.0
2021-03-22 12:10:00,136.08,136.19,136.03,136.19,193997.0,119.7291,119.8259,119.6851,119.8259,193997.0
2021-03-22 12:15:00,136.19,136.23,136.08,136.23,153029.0,119.8259,119.8611,119.7291,119.8611,153029.0
2021-03-22 12:20:00,136.24,136.26,136.17,136.19,271701.0,119.8699,119.8874,119.8083,119.8259,271701.0
2021-03-22 12:25:00,136.19,136.22,136.17,136.18,309951.0,119.8259,119.8523,119.8083,119.8171,309951.0
2021-03-22 12:30:00,136.18,136.28,136.18,136.22,317637.0,119.8171,119.905,119.8171,119.8523,317637.0
2021-03-22 12:35:00,136.23,136.29,136.2,136.21,198376.0,119.8611,119.9138,119.8347,119.8435,198376.0
2021-03-22 12:40:00,136.22,136.29,136.19,136.26,80094.0,119.8523,119.9138,119.8259,119.8874,80094.0
2021-03-22 12:45:00,136.25,136.29,136.24,136.29,55444.0,119.8786,119.9138,119.8699,119.9138,55444.0
2021-03-22 12:50:00,136.28,136.28,136.24,136.25,89251.0,119.905,119.905,119.8699,119.8786,89251.0
2021-03-22 12:55:00,136.25,136.32,136.23,136.31,52618.0,119.8786,119.9402,119.8611,119.9314,52618.0
2021-03-22 13:00:00,136.3,136.3,136.21,136.24,156786.0,119.9226,119.9226,119.8435,119.8699,156786.0
2021-03-22 13:05:00,136.24,136.27,136.19,136.22,176677.0,119.8699,119.8962,119.8259,119.8523,176677.0
2021-03-22 13:10:00,136.22,136.24,136.21,136.22,194072.0,119.8523,119.8699,119.8435,119.8523,194072.0
2021-03-22 13:15:00,136.22,136.24,136.18,136.18,80191.0,119.8523,119.8699,119.8171,119.8171,80191.0
2021-03-22 13:20:00,136.18,136.22,136.17,136.21,46072.0,119.8171,119.8523,119.8083,119.8435,46072.0
2021-03-22 13:25:00,136.2,136.21,136.13,136.14,111992.0,119.8347,119.8435,119.7731,119.7819,111992.0
2021-03-22 13:30:00,136.14,136.17,136.11,136.16,68785.0,119.7819,119.8083,119.7555,119.7995,68785.0
2021-03-22 13:35:00,136.17,136.21,136.13,136.15,145402.0,119.8083,119.8435,119.7731,119.7907,145402.0
2021-03-22 13:40:00,136.14,136.22,136.12,136.22,218273.0,119.7819,119.8523,119.7643,119.8523,218273.0
2021-03-22 13:45:00,136.22,136.23,136.17,136.19,86448.0,119.8523,119.8611,119.8083,119.8259,86448.0
2021-03-22 13:50:00,136.19,136.24,136.18,136.22,318928.0,119.8259,119.8699,119.8171,119.8523,318928.0
2021-03-22 13:55:00,136.22,136.24,136.14,136.17,159976.0,119.8523,119.8699,119.7819,119.8083,159976.0
2021-03-22 14:00:00,136.17,136.17,136.06,136.08,76844.0,119.8083,119.8083,119.7115,119.7291,76844.0
2021-03-22 14:05:00,136.08,136.12,136.06,136.1,47371.0,119.7291,119.7643,119.7115,119.7467,47371.0
2021-03-22 14:10:00,136.09,136.11,136.08,136.11,31903.0,119.7379,119.7555,119.7291,119.7555,31903.0
2021-03-22 14:15:00,136.11,136.12,136.09,136.11,44163.0,119.7555,119.7643,119.7379,119.7555,44163.0
2021-03-22 14:20:00,136.11,136.12,136.06,136.11,132796.0,119.7555,119.7643,119.7115,119.7555,132796.0
2021-03-22 14:25:00,136.11,136.18,136.09,136.17,111134.0,119.7555,119.8171,119.7379,119.8083,111134.0
2021-03-22 14:30:00,136.18,136.19,136.16,136.18,47487.0,119.8171,119.8259,119.7995,119.8171,47487.0
2021-03-22 14:35:00,136.19,136.2,136.15,136.19,65675.0,119.8259,119.8347,119.7907,119.8259,65675.0
2021-03-22 14:40:00,136.2,136.21,136.15,136.17,103554.0,119.8347,119.8435,119.7907,119.8083,103554.0
2021-03-22 14:45:00,136.17,136.17,136.07,136.13,117641.0,119.8083,119.8083,119.7203,119.7731,117641.0
2021-03-22 14:50:00,136.11,136.23,136.09,136.23,52159.0,119.7555,119.8611,119.7379,119.8611,52159.0
2021-03-22 14:55:00,136.22,136.24,136.15,136.21,226153.0,119.8523,119.8699,119.7907,119.8435,226153.0
2021-03-22 15:00:00,136.21,136.21,136.15,136.21,101953.0,119.8435,119.8435,119.7907,119.8435,101953.0
2021-03-22 15:05:00,136.21,136.24,136.19,136.23,50160.0,119.8435,119.8699,119.8259,119.8611,50160.0
2021-03-22 15:10:00,136.23,136.3,136.22,136.28,116325.0,119.8611,119.9226,119.8523,119.905,116325.0
2021-03-22 15:15:00,136.28,136.35,136.24,136.33,146064.0,119.905,119.9666,119.8699,119.949,146064.0
2021-03-22 15:20:00,136.33,136.4,136.32,136.37,102675.0,119.949,120.0106,119.9402,119.9842,102675.0
2021-03-22 15:25:00,136.38,136.39,136.31,136.36,41345.0,119.993,120.0018,119.9314,119.9754,41345.0
2021-03-22 15:30:00,136.36,136.41,136.35,136.4,58208.0,119.9754,120.0194,119.9666,120.0106,58208.0
2021-03-22 15:35:00,136.41,136.41,136.33,136.33,78488.0,120.0194,120.0194,119.949,119.949,78488.0
2021-03-22 15:40:00,136.33,136.38,136.32,136.33,57277.0,119.949,119.993,119.9402,119.949,57277.0
2021-03-22 15:45:00,136.33,136.34,136.27,136.28,110014.0,119.949,119.9578,119.8962,119.905,110014.0
2021-03-22 15:50:00,136.28,136.3,136.2,136.24,143726.0,119.905,119.9226,119.8347,119.8699,143726.0
2021-03-22 15:55:00,136.25,136.3,136.19,136.25,547558.0,119.8786,119.9226,119.8259,119.8786,547558.0
2021-03-23 09:30:00,136.59,136.67,136.49,136.65,245333.0,120.1778,120.2482,120.0898,120.2306,245333.0
2021-03-23 09:35:00,136.64,136.72,136.6,136.66,223786.0,120.2218,120.2922,120.1866,120.2394,223786.0
2021-03-23 09:40:00,136.66,136.67,136.55,136.55,249725.0,120.2394,120.2482,120.1426,120.1426,249725.0
2021-03-23 09:45:00,136.53,136.56,136.43,136.46,191623.0,120.125,120.1514,120.037,120.0634,191623.0
2021-03-23 09:50:00,136.45,136.48,136.29,136.42,353996.0,120.0546,120.081,119.9138,120.0282,353996.0
2021-03-23 09:55:00,136.41,136.41,136.32,136.33,78704.0,120.0194,120.0194,119.9402,119.949,78704.0
2021-03-23 10:00:00,136.33,136.42,136.15,136.24,214943.0,119.949,120.0282,119.7907,119.8699,214943.0
2021-03-23 10:05:00,136.24,136.42,136.22,136.38,130133.0,119.8699,120.0282,119.8523,119.993,130133.0
2021-03-23 10:10:00,136.37,136.38,136.31,136.33,97299.0,119.9842,119.993,119.9314,119.949,97299.0
2021-03-23 10:15:00,136.32,136.42,136.3,136.32,114140.0,119.9402,120.0282,119.9226,119.9402,114140.0
2021-03-23 10:20:00,136.31,136.38,136.3,136.37,83494.0,119.9314,119.993,119.9226,119.9842,83494.0
2021-03-23 10:25:00,136.37,136.46,136.33,136.34,97399.0,119.9842,120.0634,119.949,119.9578,97399.0
2021-03-23 10:30:00,136.33,136.53,136.33,136.53,101055.0,119.949,120.125,119.949,120.125,101055.0
2021-03-23 10:35:00,136.53,136.6,136.51,136.6,79590.0,120.125,120.1866,120.1074,120.1866,79590.0
2021-03-23 10:40:00,136.61,136.7,136.58,136.6,129339.0,120.1954,120.2746,120.169,120.1866,129339.0
2021-03-23 10:45:00,136.59,136.71,136.59,136.61,96649.0,120.1778,120.2834,120.1778,120.1954,96649.0
2021-03-23 10:50:00,136.61,136.66,136.56,136.57,55701.0,120.1954,120.2394,120.1514,120.1602,55701.0
2021-03-23 10:55:00,136.56,136.57,136.48,136.53,125706.0,120.1514,120.1602,120.081,120.125,125706.0
2021-03-23 11:00:00,136.54,136.76,136.49,136.72,84967.0,120.1338,120.3274,120.0898,120.2922,84967.0
2021-03-23 11:05:00,136.71,136.71,136.61,136.65,62837.0,120.2834,120.2834,120.1954,120.2306,62837.0
2021-03-23 11:10:00,136.63,136.66,136.48,136.5,141940.0,120.213,120.2394,120.081,120.0986,141940.0
2021-03-23 11:15:00,136.49,136.59,136.47,136.58,127453.0,120.0898,120.1778,120.0722,120.169,127453.0
2021-03-23 11:20:00,136.59,136.64,136.57,136.6,56033.0,120.1778,120.2218,120.1602,120.1866,56033.0
2021-03-23 11:25:00,136.6,136.68,136.54,136.57,57736.0,120.1866,120.257,120.1338,120.1602,57736.0
2021-03-23 11:30:00,136.58,136.58,136.5,136.55,32772.0,120.169,120.169,120.0986,120.1426,32772.0
2021-03-23 11:35:00,136.57,136.58,136.49,136.58,42376.0,120.1602,120.169,120.0898,120.169,42376.0
2021-03-23 11:40:00,136.58,136.71,136.55,136.71,49620.0,120.169,120.2834,120.1426,120.2834,49620.0
2021-03-23 11:45:00,136.71,136.78,136.67,136.78,56474.0,120.2834,120.345,120.2482,120.345,56474.0
2021-03-23 11:50:00,136.77,136.82,136.76,136.8,44327.0,120.3362,120.3802,120.3274,120.3626,44327.0
2021-03-23 11:55:00,136.79,136.87,136.78,136.85,51312.0,120.3538,120.4242,120.345,120.4066,51312.0
2021-03-23 12:00:00,136.85,136.88,136.77,136.82,52797.0,120.4066,120.4329,120.3362,120.3802,52797.0
2021-03-23 12:05:00,136.82,136.87,136.8,136.82,49729.0,120.3802,120.4242,120.3626,120.3802,49729.0
2021-03-23 12:10:00,136.83,136.87,136.73,136.73,94980.0,120.389,120.4242,120.301,120.301,94980.0
2021-03-23 12:15:00,136.73,136.86,136.73,136.85,76197.0,120.301,120.4154,120.301,120.4066,76197.0
2021-03-23 12:20:00,136.85,136.86,136.74,136.74,45001.0,120.4066,120.4154,120.3098,120.3098,45001.0
2021-03-23 12:25:00,136.76,136.9,136.76,136.89,65257.0,120.3274,120.4505,120.3274,120.4417,65257.0
2021-03-23 12:30:00,136.89,137.0,136.88,136.94,87632.0,120.4417,120.5385,120.4329,120.4857,87632.0
2021-03-23 12:35:00,136.95,136.95,136.87,136.9,36716.0,120.4945,120.4945,120.4242,120.4505,36716.0
2021-03-23 12:40:00,136.89,136.89,136.78,136.88,68159.0,120.4417,120.4417,120.345,120.4329,68159.0
2021-03-23 12:45:00,136.88,136.88,136.81,136.81,22757.0,120.4329,120.4329,120.3714,120.3714,22757.0
2021-03-23 12:50:00,136.8,136.83,136.73,136.73,73902.0,120.3626,120.389,120.301,120.301,73902.0
2021-03-23 12:55:00,136.73,136.82,136.7,136.8,53419.0,120.301,120.3802,120.2746,120.3626,53419.0
2021-03-23 13:00:00,136.79,136.81,136.75,136.78,74375.0,120.3538,120.3714,120.3186,120.345,74375.0
2021-03-23 13:05:00,136.79,136.82,136.76,136.8,87054.0,120.3538,120.3802,120.3274,120.3626,87054.0
2021-03-23 13:10:00,136.8,136.82,136.76,136.79,48877.0,120.3626,120.3802,120.3274,120.3538,48877.0
2021-03-23 13:15:00,136.79,136.8,136.73,136.73,75906.0,120.3538,120.3626,120.301,120.301,75906.0
2021-03-23 13:20:00,136.73,136.78,136.69,136.75,130012.0,120.301,120.345,120.2658,120.3186,130012.0
2021-03-23 13:25:00,136.75,136.78,136.7,136.73,31930.0,120.3186,120.345,120.2746,120.301,31930.0
2021-03-23 13:30:00,136.72,136.78,136.65,136.77,90809.0,120.2922,120.345,120.2306,120.3362,90809.0
2021-03-23 13:35:00,136.77,136.77,136.72,136.73,37591.0,120.3362,120.3362,120.2922,120.301,37591.0
2021-03-23 13:40:00,136.73,136.79,136.71,136.78,81936.0,120.301,120.3538,120.2834,120.345,81936.0
2021-03-23 13:45:00,136.78,136.9,136.78,136.86,56753.0,120.345,120.4505,120.345,120.4154,56753.0
2021-03-23 13:50:00,136.86,137.01,136.85,136.99,124236.0,120.4154,120.5473,120.4066,120.5297,124236.0
2021-03-23 13:55:00,136.99,137.0,136.89,136.94,80007.0,120.5297,120.5385,120.4417,120.4857,80007.0
2021-03-23 14:00:00,136.94,136.95,136.82,136.83,158106.0,120.4857,120.4945,120.3802,120.389,158106.0
2021-03-23 14:05:00,136.84,136.91,136.84,136.84,55374.0,120.3978,120.4593,120.3978,120.3978,55374.0
2021-03-23 14:10:00,136.84,136.87,136.82,136.84,74593.0,120.3978,120.4242,120.3802,120.3978,74593.0
2021-03-23 14:15:00,136.84,136.87,136.82,136.86,121773.0,120.3978,120.4242,120.3802,120.4154,121773.0
2021-03-23 14:20:00,136.86,136.87,136.76,136.8,86155.0,120.4154,120.4242,120.3274,120.3626,86155.0
2021-03-23 14:25:00,136.8,136.88,136.79,136.88,64996.0,120.3626,120.4329,120.3538,120.4329,64996.0
2021-03-23 14:30:00,136.88,136.89,136.84,136.84,158018.0,120.4329,120.4417,120.3978,120.3978,158018.0
2021-03-23 14:35:00,136.84,136.91,136.82,136.88,122615.0,120.3978,120.4593,120.3802,120.4329,122615.0
2021-03-23 14:40:00,136.88,136.99,136.85,136.97,121957.0,120.4329,120.5297,120.4066,120.5121,121957.0
2021-03-23 14:45:00,136.97,136.99,136.93,136.98,85538.0,120.5121,120.5297,120.4769,120.5209,85538.0
2021-03-23 14:50:00,136.98,137.01,136.95,136.97,186984.0,120.5209,120.5473,120.4945,120.5121,186984.0
2021-03-23 14:55:00,136.98,137.11,136.97,137.1,560329.0,120.5209,120.6353,120.5121,120.6265,560329.0
2021-03-23 15:00:00,137.1,137.11,137.01,137.1,422709.0,120.6265,120.6353,120.5473,120.6265,422709.0
2021-03-23 15:05:00,137.1,137.25,137.1,137.21,675087.0,120.6265,120.7585,120.6265,120.7233,675087.0
2021-03-23 15:10:00,137.21,137.26,137.19,137.25,287893.0,120.7233,120.7673,120.7057,120.7585,287893.0
2021-03-23 15:15:00,137.25,137.31,137.24,137.3,466382.0,120.7585,120.8113,120.7497,120.8025,466382.0
2021-03-23 15:20:00,137.3,137.37,137.3,137.37,222287.0,120.8025,120.8641,120.8025,120.8641,222287.0
2021-03-23 15:25:00,137.37,137.47,137.36,137.4,386027.0,120.8641,120.9521,120.8553,120.8905,386027.0
2021-03-23 15:30:00,137.41,137.52,137.4,137.5,483747.0,120.8993,120.996,120.8905,120.9785,483747.0
2021-03-23 15:35:00,137.5,137.53,137.42,137.48,380860.0,120.9785,121.0048,120.9081,120.9609,380860.0
2021-03-23 15:40:00,137.48,137.53,137.45,137.47,461137.0,120.9609,121.0048,120.9345,120.9521,461137.0
2021-03-23 15:45:00,137.47,137.54,137.37,137.39,332008.0,120.9521,121.0136,120.8641,120.8817,332008.0
2021-03-23 15:50:00,137.39,137.5,137.38,137.47,462791.0,120.8817,120.9785,120.8729,120.9521,462791.0
2021-03-23 15:55:00,137.47,137.53,137.39,137.47,1074695.0,120.9521,121.0048,120.8817,120.9521,1074695.0
2021-03-24 09:30:00,137.06,137.09,136.97,137.04,274771.0,120.5913,120.6177,120.5121,120.5737,274771.0
2021-03-24 09:35:00,137.05,137.13,136.98,137.01,533162.0,120.5825,120.6529,120.5209,120.5473,533162.0
2021-03-24 09:40:00,137.0,137.07,136.97,137.01,296524.0,120.5385,120.6001,120.5121,120.5473,296524.0
2021-03-24 09:45:00,137.01,137.1,137.0,137.01,296979.0,120.5473,120.6265,120.5385,120.5473,296979.0
2021-03-24 09:50:00,137.02,137.13,137.02,137.07,233853.0,120.5561,120.6529,120.5561,120.6001,233853.0
2021-03-24 09:55:00,137.08,137.15,137.04,137.14,154090.0,120.6089,120.6705,120.5737,120.6617,154090.0
2021-03-24 10:00:00,137.15,137.17,137.07,137.15,130720.0,120.6705,120.6881,120.6001,120.6705,130720.0
2021-03-24 10:05:00,137.14,137.17,137.11,137.15,163881.0,120.6617,120.6881,120.6353,120.6705,163881.0
2021-03-24 10:10:00,137.14,137.21,137.13,137.16,93829.0,120.6617,120.7233,120.6529,120.6793,93829.0
2021-03-24 10:15:00,137.17,137.27,137.15,137.25,145918.0,120.6881,120.7761,120.6705,120.7585,145918.0
2021-03-24 10:20:00,137.25,137.32,137.19,137.21,139504.0,120.7585,120.8201,120.7057,120.7233,139504.0
2021-03-24 10:25:00,137.2,137.2,137.1,137.18,79728.0,120.7145,120.7145,120.6265,120.6969,79728.0
2021-03-24 10:30:00,137.18,137.21,137.09,137.09,87303.0,120.6969,120.7233,120.6177,120.6177,87303.0
2021-03-24 10:35:00,137.09,137.13,137.04,137.12,143613.0,120.6177,120.6529,120.5737,120.6441,143613.0
2021-03-24 10:40:00,137.12,137.17,137.08,137.17,81325.0,120.6441,120.6881,120.6089,120.6881,81325.0
2021-03-24 10:45:00,137.17,137.18,137.03,137.04,89604.0,120.6881,120.6969,120.5649,120.5737,89604.0
2021-03-24 10:50:00,137.04,137.08,136.94,137.08,97126.0,120.5737,120.6089,120.4857,120.6089,97126.0
2021-03-24 10:55:00,137.07,137.14,137.0,137.1,76433.0,120.6001,120.6617,120.5385,120.6265,76433.0
2021-03-24 11:00:00,137.1,137.25,137.09,137.22,273267.0,120.6265,120.7585,120.6177,120.7321,273267.0
2021-03-24 11:05:00,137.21,137.28,137.2,137.25,58890.0,120.7233,120.7849,120.7145,120.7585,58890.0
2021-03-24 11:10:00,137.25,137.27,137.2,137.26,59002.0,120.7585,120.7761,120.7145,120.7673,59002.0
2021-03-24 11:15:00,137.26,137.37,137.24,137.3,71408.0,120.7673,120.8641,120.7497,120.8025,71408.0
2021-03-24 11:20:00,137.3,137.39,137.29,137.36,60794.0,120.8025,120.8817,120.7937,120.8553,60794.0
2021-03-24 11:25:00,137.35,137.36,137.31,137.34,48399.0,120.8465,120.8553,120.8113,120.8377,48399.0
2021-03-24 11:30:00,137.34,137.34,137.22,137.32,88357.0,120.8377,120.8377,120.7321,120.8201,88357.0
2021-03-24 11:35:00,137.3,137.3,137.13,137.17,166914.0,120.8025,120.8025,120.6529,120.6881,166914.0
2021-03-24 11:40:00,137.18,137.24,137.14,137.2,150865.0,120.6969,120.7497,120.6617,120.7145,150865.0
2021-03-24 11:45:00,137.2,137.28,137.17,137.19,92462.0,120.7145,120.7849,120.6881,120.7057,92462.0
2021-03-24 11:50:00,137.19,137.31,137.19,137.23,156063.0,120.7057,120.8113,120.7057,120.7409,156063.0
2021-03-24 11:55:00,137.23,137.34,137.21,137.27,124739.0,120.7409,120.8377,120.7233,120.7761,124739.0
2021-03-24 12:00:00,137.25,137.4,137.25,137.34,78712.0,120.7585,120.8905,120.7585,120.8377,78712.0
2021-03-24 12:05:00,137.33,137.42,137.32,137.41,35843.0,120.8289,120.9081,120.8201,120.8993,35843.0
2021-03-24 12:10:00,137.41,137.42,137.24,137.24,36773.0,120.8993,120.9081,120.7497,120.7497,36773.0
2021-03-24 12:15:00,137.24,137.28,137.19,137.27,34676.0,120.7497,120.7849,120.7057,120.7761,34676.0
2021-03-24 12:20:00,137.27,137.34,137.26,137.33,69978.0,120.7761,120.8377,120.7673,120.8289,69978.0
2021-03-24 12:25:00,137.33,137.43,137.33,137.43,70213.0,120.8289,120.9169,120.8289,120.9169,70213.0
2021-03-24 12:30:00,137.43,137.47,137.37,137.38,128212.0,120.9169,120.9521,120.8641,120.8729,128212.0
2021-03-24 12:35:00,137.38,137.42,137.37,137.38,40386.0,120.8729,120.9081,120.8641,120.8729,40386.0
2021-03-24 12:40:00,137.38,137.48,137.35,137.47,26740.0,120.8729,120.9609,120.8465,120.9521,26740.0
2021-03-24 12:45:00,137.47,137.53,137.45,137.51,75209.0,120.9521,121.0048,120.9345,120.9873,75209.0
2021-03-24 12:50:00,137.5,137.51,137.38,137.43,138945.0,120.9785,120.9873,120.8729,120.9169,138945.0
2021-03-24 12:55:00,137.44,137.44,137.3,137.31,69370.0,120.9257,120.9257,120.8025,120.8113,69370.0
2021-03-24 13:00:00,137.32,137.38,137.23,137.26,264582.0,120.8201,120.8729,120.7409,120.7673,264582.0
2021-03-24 13:05:00,137.26,137.36,137.22,137.36,71578.0,120.7673,120.8553,120.7321,120.8553,71578.0
2021-03-24 13:10:00,137.36,137.42,137.28,137.41,186613.0,120.8553,120.9081,120.7849,120.8993,186613.0
2021-03-24 13:15:00,137.41,137.56,137.41,137.53,140669.0,120.8993,121.0312,120.8993,121.0048,140669.0
2021-03-24 13:20:00,137.53,137.62,137.52,137.61,73146.0,121.0048,121.084,120.996,121.0752,73146.0
2021-03-24 13:25:00,137.61,137.66,137.58,137.58,99857.0,121.0752,121.1192,121.0488,121.0488,99857.0
2021-03-24 13:30:00,137.59,137.62,137.55,137.6,93913.0,121.0576,121.084,121.0224,121.0664,93913.0
2021-03-24 13:35:00,137.6,137.65,137.59,137.62,40441.0,121.0664,121.1104,121.0576,121.084,40441.0
2021-03-24 13:40:00,137.63,137.72,137.62,137.7,152277.0,121.0928,121.172,121.084,121.1544,152277.0
2021-03-24 13:45:00,137.69,137.71,137.62,137.67,53745.0,121.1456,121.1632,121.084,121.128,53745.0
2021-03-24 13:50:00,137.67,137.78,137.66,137.77,152021.0,121.128,121.2248,121.1192,121.216,152021.0
2021-03-24 13:55:00,137.76,137.85,137.71,137.85,70285.0,121.2072,121.2864,121.1632,121.2864,70285.0
2021-03-24 14:00:00,137.84,137.9,137.83,137.86,73931.0,121.2776,121.3304,121.2688,121.2952,73931.0
2021-03-24 14:05:00,137.87,137.93,137.86,137.9,85153.0,121.304,121.3568,121.2952,121.3304,85153.0
2021-03-24 14:10:00,137.9,137.9,137.8,137.82,95764.0,121.3304,121.3304,121.2424,121.26,95764.0
2021-03-24 14:15:00,137.82,137.86,137.79,137.82,143880.0,121.26,121.2952,121.2336,121.26,143880.0
2021-03-24 14:20:00,137.81,137.86,137.79,137.83,92137.0,121.2512,121.2952,121.2336,121.2688,92137.0
2021-03-24 14:25:00,137.82,137.85,137.81,137.84,66438.0,121.26,121.2864,121.2512,121.2776,66438.0
2021-03-24 14:30:00,137.83,137.92,137.82,137.91,108445.0,121.2688,121.348,121.26,121.3392,108445.0
2021-03-24 14:35:00,137.91,137.98,137.87,137.91,239988.0,121.3392,121.4008,121.304,121.3392,239988.0
2021-03-24 14:40:00,137.91,137.92,137.81,137.82,66171.0,121.3392,121.348,121.2512,121.26,66171.0
2021-03-24 14:45:00,137.83,137.85,137.76,137.85,140385.0,121.2688,121.2864,121.2072,121.2864,140385.0
2021-03-24 14:50:00,137.85,137.89,137.81,137.86,128139.0,121.2864,121.3216,121.2512,121.2952,128139.0
2021-03-24 14:55:00,137.86,138.05,137.83,138.01,153194.0,121.2952,121.4624,121.2688,121.4272,153194.0
2021-03-24 15:00:00,138.0,138.09,137.99,138.08,1311871.0,121.4184,121.4976,121.4096,121.4888,1311871.0
2021-03-24 15:05:00,138.08,138.11,138.02,138.08,114451.0,121.4888,121.5152,121.436,121.4888,114451.0
2021-03-24 15:10:00,138.08,138.13,138.06,138.11,128050.0,121.4888,121.5328,121.4712,121.5152,128050.0
2021-03-24 15:15:00,138.1,138.13,138.05,138.11,143432.0,121.5064,121.5328,121.4624,121.5152,143432.0
2021-03-24 15:20:00,138.11,138.13,137.93,137.97,131896.0,121.5152,121.5328,121.3568,121.392,131896.0
2021-03-24 15:25:00,137.96,138.08,137.96,138.06,203597.0,121.3832,121.4888,121.3832,121.4712,203597.0
2021-03-24 15:30:00,138.06,138.07,138.01,138.06,126367.0,121.4712,121.48,121.4272,121.4712,126367.0
2021-03-24 15:35:00,138.06,138.07,138.0,138.03,101069.0,121.4712,121.48,121.4184,121.4448,101069.0
2021-03-24 15:40:00,138.02,138.12,138.01,138.11,105558.0,121.436,121.524,121.4272,121.5152,105558.0
2021-03-24 15:45:00,138.11,138.19,138.06,138.19,176067.0,121.5152,121.5855,121.4712,121.5855,176067.0
2021-03-24 15:50:00,138.19,138.24,138.15,138.21,311829.0,121.5855,121.6295,121.5504,121.6031,311829.0
2021-03-24 15:55:00,138.22,138.28,138.1,138.22,1282833.0,121.6119,121.6647,121.5064,121.6119,1282833.0
2021-03-25 09:30:00,138.39,138.47,138.38,138.44,429313.0,121.7615,121.8319,121.7527,121.8055,429313.0
2021-03-25 09:35:00,138.44,138.61,138.42,138.56,467276.0,121.8055,121.9551,121.7879,121.9111,467276.0
2021-03-25 09:40:00,138.55,138.66,138.52,138.61,385697.0,121.9023,121.9991,121.8759,121.9551,385697.0
2021-03-25 09:45:00,138.61,138.62,138.41,138.42,262582.0,121.9551,121.9639,121.7791,121.7879,262582.0
2021-03-25 09:50:00,138.42,138.48,138.35,138.37,266333.0,121.7879,121.8407,121.7263,121.7439,266333.0
2021-03-25 09:55:00,138.36,138.37,138.13,138.2,251596.0,121.7351,121.7439,121.5328,121.5943,251596.0
2021-03-25 10:00:00,138.2,138.22,137.52,137.77,1475776.0,121.5943,121.6119,120.996,121.216,1475776.0
2021-03-25 10:05:00,137.76,138.04,137.69,137.96,887545.0,121.2072,121.4536,121.1456,121.3832,887545.0
2021-03-25 10:10:00,137.97,138.06,137.94,138.05,574151.0,121.392,121.4712,121.3656,121.4624,574151.0
2021-03-25 10:15:00,138.04,138.13,137.97,138.1,361432.0,121.4536,121.5328,121.392,121.5064,361432.0
2021-03-25 10:20:00,138.09,138.15,137.99,138.0,177090.0,121.4976,121.5504,121.4096,121.4184,177090.0
2021-03-25 10:25:00,137.99,138.06,137.92,137.96,247446.0,121.4096,121.4712,121.348,121.3832,247446.0
2021-03-25 10:30:00,137.96,138.02,137.81,137.84,308226.0,121.3832,121.436,121.2512,121.2776,308226.0
2021-03-25 10:35:00,137.84,137.88,137.65,137.72,209688.0,121.2776,121.3128,121.1104,121.172,209688.0
2021-03-25 10:40:00,137.72,137.92,137.71,137.92,71179.0,121.172,121.348,121.1632,121.348,71179.0
2021-03-25 10:45:00,137.91,137.96,137.84,137.93,97121.0,121.3392,121.3832,121.2776,121.3568,97121.0
2021-03-25 10:50:00,137.93,138.09,137.92,138.09,249025.0,121.3568,121.4976,121.348,121.4976,249025.0
2021-03-25 10:55:00,138.1,138.12,137.97,138.03,113651.0,121.5064,121.524,121.392,121.4448,113651.0
2021-03-25 11:00:00,138.03,138.09,137.96,138.08,241728.0,121.4448,121.4976,121.3832,121.4888,241728.0
2021-03-25 11:05:00,138.09,138.12,137.99,138.0,829301.0,121.4976,121.524,121.4096,121.4184,829301.0
2021-03-25 11:10:00,138.01,138.01,137.89,137.95,123779.0,121.4272,121.4272,121.3216,121.3744,123779.0
2021-03-25 11:15:00,137.96,137.97,137.8,137.84,150867.0,121.3832,121.392,121.2424,121.2776,150867.0
2021-03-25 11:20:00,137.84,137.84,137.7,137.78,150244.0,121.2776,121.2776,121.1544,121.2248,150244.0
2021-03-25 11:25:00,137.77,137.79,137.63,137.64,120588.0,121.216,121.2336,121.0928,121.1016,120588.0
2021-03-25 11:30:00,137.64,137.66,137.42,137.48,302605.0,121.1016,121.1192,120.9081,120.9609,302605.0
2021-03-25 11:35:00,137.49,137.55,137.45,137.49,355375.0,120.9697,121.0224,120.9345,120.9697,355375.0
2021-03-25 11:40:00,137.48,137.64,137.47,137.59,656083.0,120.9609,121.1016,120.9521,121.0576,656083.0
2021-03-25 11:45:00,137.6,137.69,137.58,137.61,190015.0,121.0664,121.1456,121.0488,121.0752,190015.0
2021-03-25 11:50:00,137.6,137.66,137.56,137.57,87650.0,121.0664,121.1192,121.0312,121.04,87650.0
2021-03-25 11:55:00,137.58,137.66,137.55,137.58,135734.0,121.0488,121.1192,121.0224,121.0488,135734.0
2021-03-25 12:00:00,137.58,137.6,137.49,137.5,113131.0,121.0488,121.0664,120.9697,120.9785,113131.0
2021-03-25 12:05:00,137.51,137.57,137.5,137.56,161255.0,120.9873,121.04,120.9785,121.0312,161255.0
2021-03-25 12:10:00,137.57,137.65,137.54,137.61,122185.0,121.04,121.1104,121.0136,121.0752,122185.0
2021-03-25 12:15:00,137.62,137.63,137.55,137.57,47221.0,121.084,121.0928,121.0224,121.04,47221.0
2021-03-25 12:20:00,137.56,137.68,137.53,137.67,69389.0,121.0312,121.1368,121.0048,121.128,69389.0
2021-03-25 12:25:00,137.68,137.71,137.61,137.68,93184.0,121.1368,121.1632,121.0752,121.1368,93184.0
2021-03-25 12:30:00,137.69,137.73,137.67,137.69,76499.0,121.1456,121.1808,121.128,121.1456,76499.0
2021-03-25 12:35:00,137.69,137.73,137.65,137.71,48487.0,121.1456,121.1808,121.1104,121.1632,48487.0
2021-03-25 12:40:00,137.7,137.71,137.64,137.66,40466.0,121.1544,121.1632,121.1016,121.1192,40466.0
2021-03-25 12:45:00,137.67,137.69,137.61,137.63,113732.0,121.128,121.1456,121.0752,121.0928,113732.0
2021-03-25 12:50:00,137.63,137.7,137.63,137.66,62018.0,121.0928,121.1544,121.0928,121.1192,62018.0
2021-03-25 12:55:00,137.67,137.67,137.58,137.62,143341.0,121.128,121.128,121.0488,121.084,143341.0
2021-03-25 13:00:00,137.61,137.71,137.2,137.55,444143.0,121.0752,121.1632,120.7145,121.0224,444143.0
2021-03-25 13:05:00,137.59,137.63,137.3,137.35,287921.0,121.0576,121.0928,120.8025,120.8465,287921.0
2021-03-25 13:10:00,137.35,137.54,137.31,137.47,200557.0,120.8465,121.0136,120.8113,120.9521,200557.0
2021-03-25 13:15:00,137.48,137.48,137.17,137.25,427411.0,120.9609,120.9609,120.6881,120.7585,427411.0
2021-03-25 13:20:00,137.24,137.25,137.11,137.24,143669.0,120.7497,120.7585,120.6353,120.7497,143669.0
2021-03-25 13:25:00,137.24,137.26,137.13,137.23,138615.0,120.7497,120.7673,120.6529,120.7409,138615.0
2021-03-25 13:30:00,137.23,137.28,137.18,137.19,106283.0,120.7409,120.7849,120.6969,120.7057,106283.0
2021-03-25 13:35:00,137.18,137.23,137.09,137.21,439262.0,120.6969,120.7409,120.6177,120.7233,439262.0
2021-03-25 13:40:00,137.21,137.43,137.2,137.4,133195.0,120.7233,120.9169,120.7145,120.8905,133195.0
2021-03-25 13:45:00,137.4,137.51,137.37,137.39,163964.0,120.8905,120.9873,120.8641,120.8817,163964.0
2021-03-25 13:50:00,137.4,137.48,137.33,137.38,92851.0,120.8905,120.9609,120.8289,120.8729,92851.0
2021-03-25 13:55:00,137.37,137.51,137.37,137.44,114900.0,120.8641,120.9873,120.8641,120.9257,114900.0
2021-03-25 14:00:00,137.44,137.44,137.33,137.41,85104.0,120.9257,120.9257,120.8289,120.8993,85104.0
2021-03-25 14:05:00,137.41,137.51,137.39,137.43,63298.0,120.8993,120.9873,120.8817,120.9169,63298.0
2021-03-25 14:10:00,137.44,137.45,137.32,137.34,80996.0,120.9257,120.9345,120.8201,120.8377,80996.0
2021-03-25 14:15:00,137.34,137.39,137.27,137.31,132787.0,120.8377,120.8817,120.7761,120.8113,132787.0
2021-03-25 14:20:00,137.31,137.37,137.23,137.28,127005.0,120.8113,120.8641,120.7409,120.7849,127005.0
2021-03-25 14:25:00,137.28,137.34,137.19,137.28,351264.0,120.7849,120.8377,120.7057,120.7849,351264.0
2021-03-25 14:30:00,137.29,137.47,137.24,137.45,265940.0,120.7937,120.9521,120.7497,120.9345,265940.0
2021-03-25 14:35:00,137.44,137.45,137.34,137.36,83590.0,120.9257,120.9345,120.8377,120.8553,83590.0
2021-03-25 14:40:00,137.37,137.42,137.32,137.42,140391.0,120.8641,120.9081,120.8201,120.9081,140391.0
2021-03-25 14:45:00,137.42,137.46,137.34,137.43,98245.0,120.9081,120.9433,120.8377,120.9169,98245.0
2021-03-25 14:50:00,137.43,137.52,137.41,137.52,59562.0,120.9169,120.996,120.8993,120.996,59562.0
2021-03-25 14:55:00,137.51,137.55,137.38,137.52,110249.0,120.9873,121.0224,120.8729,120.996,110249.0
2021-03-25 15:00:00,137.52,137.58,137.48,137.57,84047.0,120.996,121.0488,120.9609,121.04,84047.0
2021-03-25 15:05:00,137.56,137.6,137.51,137.53,183661.0,121.0312,121.0664,120.9873,121.0048,183661.0
2021-03-25 15:10:00,137.53,137.53,137.36,137.39,106469.0,121.0048,121.0048,120.8553,120.8817,106469.0
2021-03-25 15:15:00,137.39,137.44,137.36,137.36,62992.0,120.8817,120.9257,120.8553,120.8553,62992.0
2021-03-25 15:20:00,137.36,137.38,137.28,137.29,64225.0,120.8553,120.8729,120.7849,120.7937,64225.0
2021-03-25 15:25:00,137.28,137.32,137.24,137.31,75574.0,120.7849,120.8201,120.7497,120.8113,75574.0
2021-03-25 15:30:00,137.3,137.38,137.29,137.29,175179.0,120.8025,120.8729,120.7937,120.7937,175179.0
2021-03-25 15:35:00,137.29,137.35,137.29,137.31,37958.0,120.7937,120.8465,120.7937,120.8113,37958.0
2021-03-25 15:40:00,137.31,137.35,137.29,137.32,135158.0,120.8113,120.8465,120.7937,120.8201,135158.0
2021-03-25 15:45:00,137.32,137.35,137.28,137.32,96684.0,120.8201,120.8465,120.7849,120.8201,96684.0
2021-03-25 15:50:00,137.33,137.33,137.13,137.17,340681.0,120.8289,120.8289,120.6529,120.6881,340681.0
2021-03-25 15:55:00,137.16,137.25,137.12,137.17,1138174.0,120.6793,120.7585,120.6441,120.6881,1138174.0
2021-03-26 09:30:00,136.42,136.49,136.35,136.36,164879.0,120.0282,120.0898,119.9666,119.9754,164879.0
2021-03-26 09:35:00,136.36,136.39,136.26,136.34,179583.0,119.9754,120.0018,119.8874,119.9578,179583.0
2021-03-26 09:40:00,136.33,136.35,136.23,136.23,65932.0,119.949,119.9666,119.8611,119.8611,65932.0
2021-03-26 09:45:00,136.23,136.32,136.22,136.31,115277.0,119.8611,119.9402,119.8523,119.9314,115277.0
2021-03-26 09:50:00,136.3,136.45,136.25,136.36,77680.0,119.9226,120.0546,119.8786,119.9754,77680.0
2021-03-26 09:55:00,136.36,136.41,136.33,136.41,45736.0,119.9754,120.0194,119.949,120.0194,45736.0
2021-03-26 10:00:00,136.4,136.47,136.4,136.45,68741.0,120.0106,120.0722,120.0106,120.0546,68741.0
2021-03-26 10:05:00,136.47,136.48,136.4,136.45,138120.0,120.0722,120.081,120.0106,120.0546,138120.0
2021-03-26 10:10:00,136.44,136.47,136.37,136.44,98609.0,120.0458,120.0722,119.9842,120.0458,98609.0
2021-03-26 10:15:00,136.45,136.56,136.4,136.53,65868.0,120.0546,120.1514,120.0106,120.125,65868.0
2021-03-26 10:20:00,136.53,136.63,136.52,136.55,127296.0,120.125,120.213,120.1162,120.1426,127296.0
2021-03-26 10:25:00,136.54,136.66,136.54,136.64,65668.0,120.1338,120.2394,120.1338,120.2218,65668.0
2021-03-26 10:30:00,136.64,136.67,136.6,136.62,75127.0,120.2218,120.2482,120.1866,120.2042,75127.0
2021-03-26 10:35:00,136.62,136.79,136.6,136.76,114932.0,120.2042,120.3538,120.1866,120.3274,114932.0
2021-03-26 10:40:00,136.75,136.82,136.72,136.8,56407.0,120.3186,120.3802,120.2922,120.3626,56407.0
2021-03-26 10:45:00,136.81,136.99,136.81,136.85,103344.0,120.3714,120.5297,120.3714,120.4066,103344.0
2021-03-26 10:50:00,136.86,136.96,136.84,136.93,68370.0,120.4154,120.5033,120.3978,120.4769,68370.0
2021-03-26 10:55:00,136.93,137.05,136.92,137.0,197129.0,120.4769,120.5825,120.4681,120.5385,197129.0
2021-03-26 11:00:00,137.01,137.08,136.84,136.85,164518.0,120.5473,120.6089,120.3978,120.4066,164518.0
2021-03-26 11:05:00,136.84,136.99,136.82,136.98,102678.0,120.3978,120.5297,120.3802,120.5209,102678.0
2021-03-26 11:10:00,136.98,137.07,136.96,137.05,110246.0,120.5209,120.6001,120.5033,120.5825,110246.0
2021-03-26 11:15:00,137.05,137.07,136.97,136.98,55801.0,120.5825,120.6001,120.5121,120.5209,55801.0
2021-03-26 11:20:00,136.98,137.16,136.97,137.13,141498.0,120.5209,120.6793,120.5121,120.6529,141498.0
2021-03-26 11:25:00,137.13,137.24,137.08,137.1,125730.0,120.6529,120.7497,120.6089,120.6265,125730.0
2021-03-26 11:30:00,137.1,137.11,136.92,136.93,68361.0,120.6265,120.6353,120.4681,120.4769,68361.0
2021-03-26 11:35:00,136.93,137.05,136.93,137.03,74873.0,120.4769,120.5825,120.4769,120.5649,74873.0
2021-03-26 11:40:00,137.02,137.03,136.89,136.94,52699.0,120.5561,120.5649,120.4417,120.4857,52699.0
2021-03-26 11:45:00,136.94,137.1,136.94,137.08,95042.0,120.4857,120.6265,120.4857,120.6089,95042.0
2021-03-26 11:50:00,137.08,137.22,137.08,137.18,126930.0,120.6089,120.7321,120.6089,120.6969,126930.0
2021-03-26 11:55:00,137.18,137.2,137.06,137.09,63168.0,120.6969,120.7145,120.5913,120.6177,63168.0
2021-03-26 12:00:00,137.11,137.14,137.08,137.14,17372.0,120.6353,120.6617,120.6089,120.6617,17372.0
2021-03-26 12:05:00,137.15,137.17,137.08,137.09,24618.0,120.6705,120.6881,120.6089,120.6177,24618.0
2021-03-26 12:10:00,137.09,137.1,137.0,137.01,51604.0,120.6177,120.6265,120.5385,120.5473,51604.0
2021-03-26 12:15:00,137.02,137.06,136.99,137.01,57673.0,120.5561,120.5913,120.5297,120.5473,57673.0
2021-03-26 12:20:00,137.02,137.03,136.89,136.91,51005.0,120.5561,120.5649,120.4417,120.4593,51005.0
2021-03-26 12:25:00,136.92,136.93,136.74,136.82,74394.0,120.4681,120.4769,120.3098,120.3802,74394.0
2021-03-26 12:30:00,136.82,136.87,136.71,136.74,72973.0,120.3802,120.4242,120.2834,120.3098,72973.0
2021-03-26 12:35:00,136.75,136.86,136.74,136.83,75493.0,120.3186,120.4154,120.3098,120.389,75493.0
2021-03-26 12:40:00,136.84,136.9,136.84,136.88,21195.0,120.3978,120.4505,120.3978,120.4329,21195.0
2021-03-26 12:45:00,136.89,136.89,136.83,136.83,46737.0,120.4417,120.4417,120.389,120.389,46737.0
2021-03-26 12:50:00,136.82,136.88,136.82,136.87,28326.0,120.3802,120.4329,120.3802,120.4242,28326.0
2021-03-26 12:55:00,136.88,136.88,136.77,136.78,70144.0,120.4329,120.4329,120.3362,120.345,70144.0
2021-03-26 13:00:00,136.79,136.83,136.78,136.78,55987.0,120.3538,120.389,120.345,120.345,55987.0
2021-03-26 13:05:00,136.79,136.87,136.78,136.87,33525.0,120.3538,120.4242,120.345,120.4242,33525.0
2021-03-26 13:10:00,136.87,136.93,136.85,136.91,44001.0,120.4242,120.4769,120.4066,120.4593,44001.0
2021-03-26 13:15:00,136.9,136.91,136.88,136.9,24233.0,120.4505,120.4593,120.4329,120.4505,24233.0
2021-03-26 13:20:00,136.9,136.92,136.85,136.87,23695.0,120.4505,120.4681,120.4066,120.4242,23695.0
2021-03-26 13:25:00,136.86,136.87,136.76,136.78,33620.0,120.4154,120.4242,120.3274,120.345,33620.0
2021-03-26 13:30:00,136.79,136.81,136.71,136.74,78262.0,120.3538,120.3714,120.2834,120.3098,78262.0
2021-03-26 13:35:00,136.74,136.77,136.72,136.77,30151.0,120.3098,120.3362,120.2922,120.3362,30151.0
2021-03-26 13:40:00,136.77,136.78,136.67,136.68,50658.0,120.3362,120.345,120.2482,120.257,50658.0
2021-03-26 13:45:00,136.68,136.68,136.57,136.62,51489.0,120.257,120.257,120.1602,120.2042,51489.0
2021-03-26 13:50:00,136.64,136.69,136.59,136.59,56391.0,120.2218,120.2658,120.1778,120.1778,56391.0
2021-03-26 13:55:00,136.6,136.62,136.56,136.6,57627.0,120.1866,120.2042,120.1514,120.1866,57627.0
2021-03-26 14:00:00,136.6,136.71,136.59,136.69,76569.0,120.1866,120.2834,120.1778,120.2658,76569.0
2021-03-26 14:05:00,136.7,136.8,136.69,136.78,70934.0,120.2746,120.3626,120.2658,120.345,70934.0
2021-03-26 14:10:00,136.78,136.8,136.71,136.72,99579.0,120.345,120.3626,120.2834,120.2922,99579.0
2021-03-26 14:15:00,136.71,136.75,136.67,136.68,172577.0,120.2834,120.3186,120.2482,120.257,172577.0
2021-03-26 14:20:00,136.68,136.7,136.59,136.6,44275.0,120.257,120.2746,120.1778,120.1866,44275.0
2021-03-26 14:25:00,136.61,136.69,136.61,136.68,58622.0,120.1954,120.2658,120.1954,120.257,58622.0
2021-03-26 14:30:00,136.67,136.76,136.67,136.72,69501.0,120.2482,120.3274,120.2482,120.2922,69501.0
2021-03-26 14:35:00,136.72,136.75,136.69,136.69,79928.0,120.2922,120.3186,120.2658,120.2658,79928.0
2021-03-26 14:40:00,136.69,136.78,136.67,136.75,42475.0,120.2658,120.345,120.2482,120.3186,42475.0
2021-03-26 14:45:00,136.76,136.89,136.75,136.86,78963.0,120.3274,120.4417,120.3186,120.4154,78963.0
2021-03-26 14:50:00,136.86,136.86,136.84,136.85,20297.0,120.4154,120.4154,120.3978,120.4066,20297.0
2021-03-26 14:55:00,136.84,136.84,136.72,136.72,145419.0,120.3978,120.3978,120.2922,120.2922,145419.0
2021-03-26 15:00:00,136.72,136.74,136.61,136.62,67858.0,120.2922,120.3098,120.1954,120.2042,67858.0
2021-03-26 15:05:00,136.62,136.7,136.62,136.7,31463.0,120.2042,120.2746,120.2042,120.2746,31463.0
2021-03-26 15:10:00,136.7,136.7,136.59,136.63,61485.0,120.2746,120.2746,120.1778,120.213,61485.0
2021-03-26 15:15:00,136.64,136.64,136.57,136.58,78715.0,120.2218,120.2218,120.1602,120.169,78715.0
2021-03-26 15:20:00,136.59,136.65,136.58,136.64,85594.0,120.1778,120.2306,120.169,120.2218,85594.0
2021-03-26 15:25:00,136.63,136.67,136.6,136.6,67456.0,120.213,120.2482,120.1866,120.1866,67456.0
2021-03-26 15:30:00,136.61,136.61,136.57,136.59,66617.0,120.1954,120.1954,120.1602,120.1778,66617.0
2021-03-26 15:35:00,136.58,136.68,136.57,136.67,105999.0,120.169,120.257,120.1602,120.2482,105999.0
2021-03-26 15:40:00,136.67,136.74,136.66,136.71,83945.0,120.2482,120.3098,120.2394,120.2834,83945.0
2021-03-26 15:45:00,136.71,136.73,136.69,136.71,72955.0,120.2834,120.301,120.2658,120.2834,72955.0
2021-03-26 15:50:00,136.7,136.73,136.65,136.71,105854.0,120.2746,120.301,120.2306,120.2834,105854.0
2021-03-26 15:55:00,136.71,136.75,136.63,136.67,333346.0,120.2834,120.3186,120.213,120.2482,333346.0
2021-03-29 09:30:00,136.83,136.85,136.6,136.63,204989.0,120.389,120.4066,120.1866,120.213,204989.0
2021-03-29 09:35:00,136.62,136.63,136.5,136.53,139267.0,120.2042,120.213,120.0986,120.125,139267.0
2021-03-29 09:40:00,136.53,136.62,136.43,136.44,150769.0,120.125,120.2042,120.037,120.0458,150769.0
2021-03-29 09:45:00,136.44,136.49,136.35,136.45,184115.0,120.0458,120.0898,119.9666,120.0546,184115.0
2021-03-29 09:50:00,136.45,136.45,136.21,136.28,299988.0,120.0546,120.0546,119.8435,119.905,299988.0
2021-03-29 09:55:00,136.28,136.3,136.01,136.02,147549.0,119.905,119.9226,119.6675,119.6763,147549.0
2021-03-29 10:00:00,136.03,136.12,135.96,136.0,234504.0,119.6851,119.7643,119.6235,119.6587,234504.0
2021-03-29 10:05:00,136.0,136.04,135.84,135.94,413261.0,119.6587,119.6939,119.5179,119.6059,413261.0
2021-03-29 10:10:00,135.93,135.98,135.87,135.96,181066.0,119.5971,119.6411,119.5443,119.6235,181066.0
2021-03-29 10:15:00,135.95,136.02,135.92,136.02,119867.0,119.6147,119.6763,119.5883,119.6763,119867.0
2021-03-29 10:20:00,136.01,136.1,135.89,136.09,214661.0,119.6675,119.7467,119.5619,119.7379,214661.0
2021-03-29 10:25:00,136.08,136.16,135.99,136.03,358261.0,119.7291,119.7995,119.6499,119.6851,358261.0
2021-03-29 10:30:00,136.03,136.06,135.93,135.93,443748.0,119.6851,119.7115,119.5971,119.5971,443748.0
2021-03-29 10:35:00,135.92,136.03,135.9,135.94,128900.0,119.5883,119.6851,119.5707,119.6059,128900.0
2021-03-29 10:40:00,135.95,136.0,135.86,135.96,89334.0,119.6147,119.6587,119.5355,119.6235,89334.0
2021-03-29 10:45:00,135.97,135.97,135.86,135.91,65415.0,119.6323,119.6323,119.5355,119.5795,65415.0
2021-03-29 10:50:00,135.91,136.05,135.9,136.05,73373.0,119.5795,119.7027,119.5707,119.7027,73373.0
2021-03-29 10:55:00,136.03,136.04,135.92,136.0,110107.0,119.6851,119.6939,119.5883,119.6587,110107.0
2021-03-29 11:00:00,136.0,136.01,135.84,135.88,117768.0,119.6587,119.6675,119.5179,119.5531,117768.0
2021-03-29 11:05:00,135.88,135.93,135.84,135.87,95685.0,119.5531,119.5971,119.5179,119.5443,95685.0
2021-03-29 11:10:00,135.86,135.94,135.83,135.89,122044.0,119.5355,119.6059,119.5091,119.5619,122044.0
2021-03-29 11:15:00,135.87,135.88,135.84,135.88,188528.0,119.5443,119.5531,119.5179,119.5531,188528.0
2021-03-29 11:20:00,135.88,135.91,135.87,135.9,47847.0,119.5531,119.5795,119.5443,119.5707,47847.0
2021-03-29 11:25:00,135.91,136.03,135.91,136.01,80269.0,119.5795,119.6851,119.5795,119.6675,80269.0
2021-03-29 11:30:00,135.98,135.99,135.93,135.93,84253.0,119.6411,119.6499,119.5971,119.5971,84253.0
2021-03-29 11:35:00,135.93,135.96,135.89,135.96,59258.0,119.5971,119.6235,119.5619,119.6235,59258.0
2021-03-29 11:40:00,135.97,136.0,135.85,135.89,50570.0,119.6323,119.6587,119.5267,119.5619,50570.0
2021-03-29 11:45:00,135.89,135.94,135.87,135.94,123614.0,119.5619,119.6059,119.5443,119.6059,123614.0
2021-03-29 11:50:00,135.94,136.03,135.93,135.95,101155.0,119.6059,119.6851,119.5971,119.6147,101155.0
2021-03-29 11:55:00,135.95,136.0,135.92,135.94,45900.0,119.6147,119.6587,119.5883,119.6059,45900.0
2021-03-29 12:00:00,135.93,135.94,135.9,135.91,74329.0,119.5971,119.6059,119.5707,119.5795,74329.0
2021-03-29 12:05:00,135.91,136.01,135.89,135.99,60084.0,119.5795,119.6675,119.5619,119.6499,60084.0
2021-03-29 12:10:00,136.0,136.03,135.97,135.97,78763.0,119.6587,119.6851,119.6323,119.6323,78763.0
2021-03-29 12:15:00,135.97,136.04,135.96,135.98,56183.0,119.6323,119.6939,119.6235,119.6411,56183.0
2021-03-29 12:20:00,135.99,136.01,135.98,136.01,15500.0,119.6499,119.6675,119.6411,119.6675,15500.0
2021-03-29 12:25:00,136.01,136.01,135.98,135.98,23345.0,119.6675,119.6675,119.6411,119.6411,23345.0
2021-03-29 12:30:00,135.98,136.05,135.98,136.02,55651.0,119.6411,119.7027,119.6411,119.6763,55651.0
2021-03-29 12:35:00,136.01,136.04,135.99,136.02,55272.0,119.6675,119.6939,119.6499,119.6763,55272.0
2021-03-29 12:40:00,136.02,136.02,135.89,135.93,106167.0,119.6763,119.6763,119.5619,119.5971,106167.0
2021-03-29 12:45:00,135.92,136.01,135.92,136.0,53082.0,119.5883,119.6675,119.5883,119.6587,53082.0
2021-03-29 12:50:00,136.0,136.02,135.97,135.99,21240.0,119.6587,119.6763,119.6323,119.6499,21240.0
2021-03-29 12:55:00,136.0,136.01,135.97,135.97,27158.0,119.6587,119.6675,119.6323,119.6323,27158.0
2021-03-29 13:00:00,135.98,135.98,135.82,135.83,137588.0,119.6411,119.6411,119.5003,119.5091,137588.0
2021-03-29 13:05:00,135.84,135.89,135.79,135.89,97061.0,119.5179,119.5619,119.4739,119.5619,97061.0
2021-03-29 13:10:00,135.88,135.9,135.83,135.88,90348.0,119.5531,119.5707,119.5091,119.5531,90348.0
2021-03-29 13:15:00,135.87,135.89,135.83,135.83,56438.0,119.5443,119.5619,119.5091,119.5091,56438.0
2021-03-29 13:20:00,135.83,135.84,135.75,135.77,118447.0,119.5091,119.5179,119.4387,119.4563,118447.0
2021-03-29 13:25:00,135.75,135.76,135.69,135.7,108861.0,119.4387,119.4475,119.3859,119.3947,108861.0
2021-03-29 13:30:00,135.7,135.74,135.7,135.72,60860.0,119.3947,119.4299,119.3947,119.4123,60860.0
2021-03-29 13:35:00,135.73,135.76,135.71,135.72,121864.0,119.4211,119.4475,119.4035,119.4123,121864.0
2021-03-29 13:40:00,135.72,135.74,135.69,135.7,229442.0,119.4123,119.4299,119.3859,119.3947,229442.0
2021-03-29 13:45:00,135.71,135.72,135.69,135.69,155540.0,119.4035,119.4123,119.3859,119.3859,155540.0
2021-03-29 13:50:00,135.69,135.71,135.61,135.64,183844.0,119.3859,119.4035,119.3155,119.3419,183844.0
2021-03-29 13:55:00,135.64,135.65,135.59,135.59,59495.0,119.3419,119.3507,119.298,119.298,59495.0
2021-03-29 14:00:00,135.6,135.62,135.46,135.48,112838.0,119.3068,119.3243,119.1836,119.2012,112838.0
2021-03-29 14:05:00,135.49,135.54,135.44,135.44,37641.0,119.21,119.254,119.166,119.166,37641.0
2021-03-29 14:10:00,135.44,135.45,135.36,135.38,90158.0,119.166,119.1748,119.0956,119.1132,90158.0
2021-03-29 14:15:00,135.38,135.44,135.35,135.35,151310.0,119.1132,119.166,119.0868,119.0868,151310.0
2021-03-29 14:20:00,135.36,135.36,135.23,135.23,141447.0,119.0956,119.0956,118.9812,118.9812,141447.0
2021-03-29 14:25:00,135.24,135.28,135.2,135.21,105809.0,118.99,119.0252,118.9548,118.9636,105809.0
2021-03-29 14:30:00,135.21,135.3,135.15,135.28,176949.0,118.9636,119.0428,118.9108,119.0252,176949.0
2021-03-29 14:35:00,135.27,135.33,135.24,135.24,153562.0,119.0164,119.0692,118.99,118.99,153562.0
2021-03-29 14:40:00,135.24,135.25,135.14,135.17,129247.0,118.99,118.9988,118.902,118.9284,129247.0
2021-03-29 14:45:00,135.16,135.23,135.12,135.21,163423.0,118.9196,118.9812,118.8844,118.9636,163423.0
2021-03-29 14:50:00,135.21,135.3,135.21,135.29,194102.0,118.9636,119.0428,118.9636,119.034,194102.0
2021-03-29 14:55:00,135.29,135.31,135.17,135.21,152745.0,119.034,119.0516,118.9284,118.9636,152745.0
2021-03-29 15:00:00,135.21,135.27,135.21,135.27,134038.0,118.9636,119.0164,118.9636,119.0164,134038.0
2021-03-29 15:05:00,135.27,135.27,135.07,135.09,136995.0,119.0164,119.0164,118.8404,118.858,136995.0
2021-03-29 15:10:00,135.1,135.13,135.05,135.05,128953.0,118.8668,118.8932,118.8228,118.8228,128953.0
2021-03-29 15:15:00,135.03,135.12,134.97,135.1,232715.0,118.8052,118.8844,118.7524,118.8668,232715.0
2021-03-29 15:20:00,135.09,135.13,135.07,135.11,97708.0,118.858,118.8932,118.8404,118.8756,97708.0
2021-03-29 15:25:00,135.11,135.17,135.09,135.17,70108.0,118.8756,118.9284,118.858,118.9284,70108.0
2021-03-29 15:30:00,135.17,135.28,135.15,135.27,116822.0,118.9284,119.0252,118.9108,119.0164,116822.0
2021-03-29 15:35:00,135.27,135.38,135.26,135.38,151046.0,119.0164,119.1132,119.0076,119.1132,151046.0
2021-03-29 15:40:00,135.38,135.46,135.37,135.44,189131.0,119.1132,119.1836,119.1044,119.166,189131.0
2021-03-29 15:45:00,135.44,135.5,135.41,135.46,237011.0,119.166,119.2188,119.1396,119.1836,237011.0
2021-03-29 15:50:00,135.46,135.54,135.44,135.53,383101.0,119.1836,119.254,119.166,119.2452,383101.0
2021-03-29 15:55:00,135.53,135.61,135.42,135.51,762268.0,119.2452,119.3155,119.1484,119.2276,762268.0
2021-03-30 09:30:00,135.27,135.36,135.21,135.27,236579.0,119.0164,119.0956,118.9636,119.0164,236579.0
2021-03-30 09:35:00,135.26,135.37,135.19,135.33,150038.0,119.0076,119.1044,118.946,119.0692,150038.0
2021-03-30 09:40:00,135.34,135.34,135.25,135.27,123144.0,119.078,119.078,118.9988,119.0164,123144.0
2021-03-30 09:45:00,135.26,135.39,135.24,135.35,106875.0,119.0076,119.122,118.99,119.0868,106875.0
2021-03-30 09:50:00,135.35,135.46,135.35,135.44,121880.0,119.0868,119.1836,119.0868,119.166,121880.0
2021-03-30 09:55:00,135.44,135.6,135.44,135.59,114536.0,119.166,119.3068,119.166,119.298,114536.0
2021-03-30 10:00:00,135.58,135.58,135.13,135.18,693124.0,119.2892,119.2892,118.8932,118.9372,693124.0
2021-03-30 10:05:00,135.17,135.23,135.0,135.04,402711.0,118.9284,118.9812,118.7788,118.814,402711.0
2021-03-30 10:10:00,135.04,135.21,135.04,135.08,182715.0,118.814,118.9636,118.814,118.8492,182715.0
2021-03-30 10:15:00,135.08,135.29,135.08,135.23,149533.0,118.8492,119.034,118.8492,118.9812,149533.0
2021-03-30 10:20:00,135.23,135.3,135.13,135.21,200800.0,118.9812,119.0428,118.8932,118.9636,200800.0
2021-03-30 10:25:00,135.21,135.22,135.14,135.15,648862.0,118.9636,118.9724,118.902,118.9108,648862.0
2021-03-30 10:30:00,135.15,135.29,135.13,135.25,201291.0,118.9108,119.034,118.8932,118.9988,201291.0
2021-03-30 10:35:00,135.24,135.29,135.23,135.27,85027.0,118.99,119.034,118.9812,119.0164,85027.0
2021-03-30 10:40:00,135.28,135.49,135.24,135.46,89391.0,119.0252,119.21,118.99,119.1836,89391.0
2021-03-30 10:45:00,135.46,135.5,135.28,135.41,233703.0,119.1836,119.2188,119.0252,119.1396,233703.0
2021-03-30 10:50:00,135.4,135.5,135.38,135.39,80211.0,119.1308,119.2188,119.1132,119.122,80211.0
2021-03-30 10:55:00,135.38,135.45,135.28,135.4,151455.0,119.1132,119.1748,119.0252,119.1308,151455.0
2021-03-30 11:00:00,135.4,135.56,135.4,135.54,61964.0,119.1308,119.2716,119.1308,119.254,61964.0
2021-03-30 11:05:00,135.54,135.57,135.49,135.54,90150.0,119.254,119.2804,119.21,119.254,90150.0
2021-03-30 11:10:00,135.57,135.61,135.5,135.6,96360.0,119.2804,119.3155,119.2188,119.3068,96360.0
2021-03-30 11:15:00,135.58,135.61,135.5,135.52,128351.0,119.2892,119.3155,119.2188,119.2364,128351.0
2021-03-30 11:20:00,135.51,135.58,135.49,135.56,58106.0,119.2276,119.2892,119.21,119.2716,58106.0
2021-03-30 11:25:00,135.55,135.65,135.55,135.62,102130.0,119.2628,119.3507,119.2628,119.3243,102130.0
2021-03-30 11:30:00,135.62,135.71,135.61,135.69,103640.0,119.3243,119.4035,119.3155,119.3859,103640.0
2021-03-30 11:35:00,135.68,135.91,135.68,135.9,136214.0,119.3771,119.5795,119.3771,119.5707,136214.0
2021-03-30 11:40:00,135.89,135.99,135.87,135.88,200288.0,119.5619,119.6499,119.5443,119.5531,200288.0
2021-03-30 11:45:00,135.88,136.09,135.87,136.07,147698.0,119.5531,119.7379,119.5443,119.7203,147698.0
2021-03-30 11:50:00,136.07,136.26,136.03,136.25,486275.0,119.7203,119.8874,119.6851,119.8786,486275.0
2021-03-30 11:55:00,136.25,136.31,136.21,136.27,231904.0,119.8786,119.9314,119.8435,119.8962,231904.0
2021-03-30 12:00:00,136.26,136.45,136.24,136.25,168334.0,119.8874,120.0546,119.8699,119.8786,168334.0
2021-03-30 12:05:00,136.24,136.26,135.99,136.02,184976.0,119.8699,119.8874,119.6499,119.6763,184976.0
2021-03-30 12:10:00,136.01,136.03,135.81,135.9,150173.0,119.6675,119.6851,119.4915,119.5707,150173.0
2021-03-30 12:15:00,135.91,136.03,135.86,136.0,168387.0,119.5795,119.6851,119.5355,119.6587,168387.0
2021-03-30 12:20:00,136.01,136.04,135.93,135.94,56559.0,119.6675,119.6939,119.5971,119.6059,56559.0
2021-03-30 12:25:00,135.94,135.96,135.86,135.89,144876.0,119.6059,119.6235,119.5355,119.5619,144876.0
2021-03-30 12:30:00,135.89,135.89,135.78,135.78,114029.0,119.5619,119.5619,119.4651,119.4651,114029.0
2021-03-30 12:35:00,135.77,135.83,135.76,135.77,76676.0,119.4563,119.5091,119.4475,119.4563,76676.0
2021-03-30 12:40:00,135.78,135.81,135.77,135.79,63244.0,119.4651,119.4915,119.4563,119.4739,63244.0
2021-03-30 12:45:00,135.78,135.82,135.75,135.81,80216.0,119.4651,119.5003,119.4387,119.4915,80216.0
2021-03-30 12:50:00,135.82,135.89,135.8,135.89,108366.0,119.5003,119.5619,119.4827,119.5619,108366.0
2021-03-30 12:55:00,135.89,136.02,135.86,135.96,120307.0,119.5619,119.6763,119.5355,119.6235,120307.0
2021-03-30 13:00:00,135.95,136.11,135.92,136.1,87369.0,119.6147,119.7555,119.5883,119.7467,87369.0
2021-03-30 13:05:00,136.1,136.18,136.04,136.05,70933.0,119.7467,119.8171,119.6939,119.7027,70933.0
2021-03-30 13:10:00,136.05,136.08,136.0,136.03,138330.0,119.7027,119.7291,119.6587,119.6851,138330.0
2021-03-30 13:15:00,136.02,136.13,136.01,136.08,136778.0,119.6763,119.7731,119.6675,119.7291,136778.0
2021-03-30 13:20:00,136.1,136.13,135.96,136.05,85711.0,119.7467,119.7731,119.6235,119.7027,85711.0
2021-03-30 13:25:00,136.05,136.18,136.04,136.15,58015.0,119.7027,119.8171,119.6939,119.7907,58015.0
2021-03-30 13:30:00,136.15,136.15,136.05,136.1,58990.0,119.7907,119.7907,119.7027,119.7467,58990.0
2021-03-30 13:35:00,136.11,136.25,136.11,136.2,146911.0,119.7555,119.8786,119.7555,119.8347,146911.0
2021-03-30 13:40:00,136.2,136.21,136.07,136.14,123466.0,119.8347,119.8435,119.7203,119.7819,123466.0
2021-03-30 13:45:00,136.14,136.15,136.08,136.11,61369.0,119.7819,119.7907,119.7291,119.7555,61369.0
2021-03-30 13:50:00,136.11,136.17,136.08,136.11,44270.0,119.7555,119.8083,119.7291,119.7555,44270.0
2021-03-30 13:55:00,136.12,136.12,136.0,136.0,63792.0,119.7643,119.7643,119.6587,119.6587,63792.0
2021-03-30 14:00:00,136.01,136.02,135.94,135.97,68550.0,119.6675,119.6763,119.6059,119.6323,68550.0
2021-03-30 14:05:00,135.98,136.05,135.95,136.05,71564.0,119.6411,119.7027,119.6147,119.7027,71564.0
2021-03-30 14:10:00,136.04,136.06,135.97,136.04,72336.0,119.6939,119.7115,119.6323,119.6939,72336.0
2021-03-30 14:15:00,136.05,136.08,135.96,135.99,87076.0,119.7027,119.7291,119.6235,119.6499,87076.0
2021-03-30 14:20:00,135.99,136.01,135.87,135.93,86350.0,119.6499,119.6675,119.5443,119.5971,86350.0
2021-03-30 14:25:00,135.94,135.94,135.78,135.8,114602.0,119.6059,119.6059,119.4651,119.4827,114602.0
2021-03-30 14:30:00,135.79,135.81,135.73,135.81,135836.0,119.4739,119.4915,119.4211,119.4915,135836.0
2021-03-30 14:35:00,135.81,135.94,135.81,135.94,60748.0,119.4915,119.6059,119.4915,119.6059,60748.0
2021-03-30 14:40:00,135.94,135.96,135.9,135.95,86400.0,119.6059,119.6235,119.5707,119.6147,86400.0
2021-03-30 14:45:00,135.94,135.94,135.87,135.9,78365.0,119.6059,119.6059,119.5443,119.5707,78365.0
2021-03-30 14:50:00,135.9,135.91,135.8,135.81,309788.0,119.5707,119.5795,119.4827,119.4915,309788.0
2021-03-30 14:55:00,135.81,135.92,135.76,135.89,427366.0,119.4915,119.5883,119.4475,119.5619,427366.0
2021-03-30 15:00:00,135.9,136.01,135.9,135.94,559458.0,119.5707,119.6675,119.5707,119.6059,559458.0
2021-03-30 15:05:00,135.94,136.11,135.94,136.1,124102.0,119.6059,119.7555,119.6059,119.7467,124102.0
2021-03-30 15:10:00,136.09,136.13,136.06,136.1,82170.0,119.7379,119.7731,119.7115,119.7467,82170.0
2021-03-30 15:15:00,136.11,136.25,136.1,136.2,523271.0,119.7555,119.8786,119.7467,119.8347,523271.0
2021-03-30 15:20:00,136.2,136.28,136.19,136.24,136654.0,119.8347,119.905,119.8259,119.8699,136654.0
2021-03-30 15:25:00,136.24,136.29,136.21,136.28,80455.0,119.8699,119.9138,119.8435,119.905,80455.0
2021-03-30 15:30:00,136.28,136.33,136.25,136.28,131941.0,119.905,119.949,119.8786,119.905,131941.0
2021-03-30 15:35:00,136.28,136.35,136.28,136.34,139000.0,119.905,119.9666,119.905,119.9578,139000.0
2021-03-30 15:40:00,136.34,136.45,136.34,136.4,264411.0,119.9578,120.0546,119.9578,120.0106,264411.0
2021-03-30 15:45:00,136.4,136.5,136.39,136.48,229436.0,120.0106,120.0986,120.0018,120.081,229436.0
2021-03-30 15:50:00,136.49,136.52,136.45,136.49,223748.0,120.0898,120.1162,120.0546,120.0898,223748.0
2021-03-30 15:55:00,136.49,136.49,136.18,136.25,640462.0,120.0898,120.0898,119.8171,119.8786,640462.0
2021-03-31 09:30:00,136.34,136.43,136.22,136.4,226634.0,119.9578,120.037,119.8523,120.0106,226634.0
2021-03-31 09:35:00,136.39,136.41,136.11,136.14,233277.0,120.0018,120.0194,119.7555,119.7819,233277.0
2021-03-31 09:40:00,136.15,136.31,136.13,136.16,215180.0,119.7907,119.9314,119.7731,119.7995,215180.0
2021-03-31 09:45:00,136.15,136.34,136.05,136.34,227159.0,119.7907,119.9578,119.7027,119.9578,227159.0
2021-03-31 09:50:00,136.34,136.36,136.27,136.34,135203.0,119.9578,119.9754,119.8962,119.9578,135203.0
2021-03-31 09:55:00,136.34,136.38,136.27,136.35,623868.0,119.9578,119.993,119.8962,119.9666,623868.0
2021-03-31 10:00:00,136.36,136.46,136.34,136.39,147880.0,119.9754,120.0634,119.9578,120.0018,147880.0
2021-03-31 10:05:00,136.39,136.4,136.34,136.38,66503.0,120.0018,120.0106,119.9578,119.993,66503.0
2021-03-31 10:10:00,136.41,136.42,136.36,136.39,86282.0,120.0194,120.0282,119.9754,120.0018,86282.0
2021-03-31 10:15:00,136.38,136.4,136.33,136.36,95300.0,119.993,120.0106,119.949,119.9754,95300.0
2021-03-31 10:20:00,136.36,136.39,136.28,136.29,155848.0,119.9754,120.0018,119.905,119.9138,155848.0
2021-03-31 10:25:00,136.29,136.3,136.16,136.21,159818.0,119.9138,119.9226,119.7995,119.8435,159818.0
2021-03-31 10:30:00,136.22,136.33,136.19,136.23,90930.0,119.8523,119.949,119.8259,119.8611,90930.0
2021-03-31 10:35:00,136.23,136.28,136.19,136.27,91988.0,119.8611,119.905,119.8259,119.8962,91988.0
2021-03-31 10:40:00,136.26,136.27,136.17,136.24,152459.0,119.8874,119.8962,119.8083,119.8699,152459.0
2021-03-31 10:45:00,136.24,136.3,136.22,136.3,58674.0,119.8699,119.9226,119.8523,119.9226,58674.0
2021-03-31 10:50:00,136.29,136.4,136.27,136.39,162722.0,119.9138,120.0106,119.8962,120.0018,162722.0
2021-03-31 10:55:00,136.41,136.52,136.39,136.52,201544.0,120.0194,120.1162,120.0018,120.1162,201544.0
2021-03-31 11:00:00,136.52,136.55,136.36,136.44,193184.0,120.1162,120.1426,119.9754,120.0458,193184.0
2021-03-31 11:05:00,136.46,136.57,136.45,136.49,118906.0,120.0634,120.1602,120.0546,120.0898,118906.0
2021-03-31 11:10:00,136.47,136.48,136.37,136.44,102958.0,120.0722,120.081,119.9842,120.0458,102958.0
2021-03-31 11:15:00,136.44,136.5,136.42,136.47,67096.0,120.0458,120.0986,120.0282,120.0722,67096.0
2021-03-31 11:20:00,136.47,136.5,136.37,136.37,55500.0,120.0722,120.0986,119.9842,119.9842,55500.0
2021-03-31 11:25:00,136.38,136.44,136.32,136.36,59753.0,119.993,120.0458,119.9402,119.9754,59753.0
2021-03-31 11:30:00,136.37,136.39,136.28,136.28,92414.0,119.9842,120.0018,119.905,119.905,92414.0
2021-03-31 11:35:00,136.3,136.41,136.29,136.41,123265.0,119.9226,120.0194,119.9138,120.0194,123265.0
2021-03-31 11:40:00,136.4,136.5,136.39,136.48,61597.0,120.0106,120.0986,120.0018,120.081,61597.0
2021-03-31 11:45:00,136.5,136.55,136.43,136.5,99799.0,120.0986,120.1426,120.037,120.0986,99799.0
2021-03-31 11:50:00,136.5,136.59,136.48,136.56,81745.0,120.0986,120.1778,120.081,120.1514,81745.0
2021-03-31 11:55:00,136.56,136.56,136.34,136.43,172021.0,120.1514,120.1514,119.9578,120.037,172021.0
2021-03-31 12:00:00,136.44,136.46,136.4,136.43,65395.0,120.0458,120.0634,120.0106,120.037,65395.0
2021-03-31 12:05:00,136.43,136.48,136.41,136.41,65597.0,120.037,120.081,120.0194,120.0194,65597.0
2021-03-31 12:10:00,136.42,136.43,136.39,136.41,50659.0,120.0282,120.037,120.0018,120.0194,50659.0
2021-03-31 12:15:00,136.41,136.42,136.33,136.35,44522.0,120.0194,120.0282,119.949,119.9666,44522.0
2021-03-31 12:20:00,136.35,136.36,136.27,136.28,33443.0,119.9666,119.9754,119.8962,119.905,33443.0
2021-03-31 12:25:00,136.29,136.3,136.13,136.15,88703.0,119.9138,119.9226,119.7731,119.7907,88703.0
2021-03-31 12:30:00,136.14,136.17,136.1,136.16,148130.0,119.7819,119.8083,119.7467,119.7995,148130.0
2021-03-31 12:35:00,136.17,136.23,136.13,136.17,102397.0,119.8083,119.8611,119.7731,119.8083,102397.0
2021-03-31 12:40:00,136.17,136.24,136.16,136.22,67765.0,119.8083,119.8699,119.7995,119.8523,67765.0
2021-03-31 12:45:00,136.21,136.21,136.16,136.21,45823.0,119.8435,119.8435,119.7995,119.8435,45823.0
2021-03-31 12:50:00,136.2,136.21,136.03,136.03,98776.0,119.8347,119.8435,119.6851,119.6851,98776.0
2021-03-31 12:55:00,136.03,136.11,136.01,136.02,128507.0,119.6851,119.7555,119.6675,119.6763,128507.0
2021-03-31 13:00:00,136.02,136.1,136.02,136.06,62812.0,119.6763,119.7467,119.6763,119.7115,62812.0
2021-03-31 13:05:00,136.06,136.09,135.95,136.01,126635.0,119.7115,119.7379,119.6147,119.6675,126635.0
2021-03-31 13:10:00,136.01,136.01,135.8,135.8,108467.0,119.6675,119.6675,119.4827,119.4827,108467.0
2021-03-31 13:15:00,135.8,135.84,135.68,135.68,140540.0,119.4827,119.5179,119.3771,119.3771,140540.0
2021-03-31 13:20:00,135.68,135.84,135.66,135.83,140127.0,119.3771,119.5179,119.3595,119.5091,140127.0
2021-03-31 13:25:00,135.81,135.88,135.78,135.82,81264.0,119.4915,119.5531,119.4651,119.5003,81264.0
2021-03-31 13:30:00,135.83,135.86,135.78,135.8,67874.0,119.5091,119.5355,119.4651,119.4827,67874.0
2021-03-31 13:35:00,135.8,135.89,135.77,135.78,103799.0,119.4827,119.5619,119.4563,119.4651,103799.0
2021-03-31 13:40:00,135.77,135.77,135.69,135.71,76654.0,119.4563,119.4563,119.3859,119.4035,76654.0
2021-03-31 13:45:00,135.72,135.74,135.59,135.71,195911.0,119.4123,119.4299,119.298,119.4035,195911.0
2021-03-31 13:50:00,135.71,135.72,135.59,135.6,111862.0,119.4035,119.4123,119.298,119.3068,111862.0
2021-03-31 13:55:00,135.6,135.63,135.46,135.48,134295.0,119.3068,119.3331,119.1836,119.2012,134295.0
2021-03-31 14:00:00,135.48,135.51,135.27,135.36,202204.0,119.2012,119.2276,119.0164,119.0956,202204.0
2021-03-31 14:05:00,135.36,135.59,135.36,135.58,169158.0,119.0956,119.298,119.0956,119.2892,169158.0
2021-03-31 14:10:00,135.59,135.71,135.55,135.63,158926.0,119.298,119.4035,119.2628,119.3331,158926.0
2021-03-31 14:15:00,135.63,135.66,135.58,135.61,124614.0,119.3331,119.3595,119.2892,119.3155,124614.0
2021-03-31 14:20:00,135.61,135.68,135.6,135.65,83327.0,119.3155,119.3771,119.3068,119.3507,83327.0
2021-03-31 14:25:00,135.65,135.69,135.59,135.62,94258.0,119.3507,119.3859,119.298,119.3243,94258.0
2021-03-31 14:30:00,135.61,135.68,135.59,135.65,121210.0,119.3155,119.3771,119.298,119.3507,121210.0
2021-03-31 14:35:00,135.65,135.65,135.36,135.38,286279.0,119.3507,119.3507,119.0956,119.1132,286279.0
2021-03-31 14:40:00,135.37,135.43,135.27,135.3,395944.0,119.1044,119.1572,119.0164,119.0428,395944.0
2021-03-31 14:45:00,135.29,135.42,135.2,135.34,323190.0,119.034,119.1484,118.9548,119.078,323190.0
2021-03-31 14:50:00,135.33,135.42,135.21,135.27,222357.0,119.0692,119.1484,118.9636,119.0164,222357.0
2021-03-31 14:55:00,135.25,135.32,134.98,135.21,809671.0,118.9988,119.0604,118.7612,118.9636,809671.0
2021-03-31 15:00:00,135.22,135.41,135.16,135.27,645384.0,118.9724,119.1396,118.9196,119.0164,645384.0
2021-03-31 15:05:00,135.27,135.47,135.23,135.44,389146.0,119.0164,119.1924,118.9812,119.166,389146.0
2021-03-31 15:10:00,135.44,135.6,135.43,135.55,243182.0,119.166,119.3068,119.1572,119.2628,243182.0
2021-03-31 15:15:00,135.53,135.61,135.44,135.6,270333.0,119.2452,119.3155,119.166,119.3068,270333.0
2021-03-31 15:20:00,135.6,135.64,135.51,135.59,160668.0,119.3068,119.3419,119.2276,119.298,160668.0
2021-03-31 15:25:00,135.6,135.61,135.53,135.55,170096.0,119.3068,119.3155,119.2452,119.2628,170096.0
2021-03-31 15:30:00,135.53,135.63,135.51,135.55,239677.0,119.2452,119.3331,119.2276,119.2628,239677.0
2021-03-31 15:35:00,135.55,135.76,135.46,135.69,453740.0,119.2628,119.4475,119.1836,119.3859,453740.0
2021-03-31 15:40:00,135.69,135.78,135.66,135.74,447305.0,119.3859,119.4651,119.3595,119.4299,447305.0
2021-03-31 15:45:00,135.75,135.82,135.63,135.65,500184.0,119.4387,119.5003,119.3331,119.3507,500184.0
2021-03-31 15:50:00,135.65,135.65,135.3,135.6,692102.0,119.3507,119.3507,119.0428,119.3068,692102.0
2021-03-31 15:55:00,135.6,135.75,135.48,135.65,3307023.0,119.3068,119.4387,119.2012,119.3507,3307023.0
2021-04-01 09:30:00,136.55,136.59,136.43,136.46,198175.0,120.3043,120.3395,120.1986,120.225,198175.0
2021-04-01 09:35:00,136.48,136.63,136.47,136.63,169948.0,120.2426,120.3748,120.2338,120.3748,169948.0
2021-04-01 09:40:00,136.63,136.66,136.51,136.53,226195.0,120.3748,120.4012,120.2691,120.2867,226195.0
2021-04-01 09:45:00,136.53,136.57,136.49,136.56,389877.0,120.2867,120.3219,120.2514,120.3131,389877.0
2021-04-01 09:50:00,136.56,136.63,136.49,136.5,324454.0,120.3131,120.3748,120.2514,120.2602,324454.0
2021-04-01 09:55:00,136.5,136.6,136.49,136.53,255237.0,120.2602,120.3483,120.2514,120.2867,255237.0
2021-04-01 10:00:00,136.53,136.73,136.32,136.42,638712.0,120.2867,120.4629,120.1017,120.1898,638712.0
2021-04-01 10:05:00,136.42,136.45,136.3,136.41,132829.0,120.1898,120.2162,120.084,120.1809,132829.0
2021-04-01 10:10:00,136.41,136.5,136.36,136.41,118218.0,120.1809,120.2602,120.1369,120.1809,118218.0
2021-04-01 10:15:00,136.42,136.48,136.41,136.45,169496.0,120.1898,120.2426,120.1809,120.2162,169496.0
2021-04-01 10:20:00,136.45,136.57,136.44,136.5,104588.0,120.2162,120.3219,120.2074,120.2602,104588.0
2021-04-01 10:25:00,136.5,136.75,136.5,136.69,144580.0,120.2602,120.4805,120.2602,120.4276,144580.0
2021-04-01 10:30:00,136.7,136.89,136.7,136.86,154613.0,120.4364,120.6038,120.4364,120.5774,154613.0
2021-04-01 10:35:00,136.86,136.86,136.74,136.75,219479.0,120.5774,120.5774,120.4717,120.4805,219479.0
2021-04-01 10:40:00,136.76,136.83,136.71,136.8,125810.0,120.4893,120.551,120.4453,120.5245,125810.0
2021-04-01 10:45:00,136.8,136.86,136.72,136.85,162129.0,120.5245,120.5774,120.4541,120.5686,162129.0
2021-04-01 10:50:00,136.86,136.93,136.84,136.89,142892.0,120.5774,120.6391,120.5598,120.6038,142892.0
2021-04-01 10:55:00,136.89,136.92,136.86,136.89,86289.0,120.6038,120.6303,120.5774,120.6038,86289.0
2021-04-01 11:00:00,136.89,137.0,136.84,136.96,98653.0,120.6038,120.7008,120.5598,120.6655,98653.0
2021-04-01 11:05:00,136.96,137.06,136.94,136.99,221647.0,120.6655,120.7536,120.6479,120.6919,221647.0
2021-04-01 11:10:00,136.98,137.11,136.98,137.06,153319.0,120.6831,120.7977,120.6831,120.7536,153319.0
2021-04-01 11:15:00,137.06,137.17,137.06,137.14,115746.0,120.7536,120.8505,120.7536,120.8241,115746.0
2021-04-01 11:20:00,137.14,137.21,137.11,137.12,44682.0,120.8241,120.8858,120.7977,120.8065,44682.0
2021-04-01 11:25:00,137.12,137.13,137.04,137.05,95283.0,120.8065,120.8153,120.736,120.7448,95283.0
2021-04-01 11:30:00,137.06,137.08,136.98,136.98,99796.0,120.7536,120.7712,120.6831,120.6831,99796.0
2021-04-01 11:35:00,136.98,137.06,136.94,137.01,77722.0,120.6831,120.7536,120.6479,120.7096,77722.0
2021-04-01 11:40:00,137.0,137.12,136.99,137.09,73807.0,120.7008,120.8065,120.6919,120.78,73807.0
2021-04-01 11:45:00,137.09,137.18,137.06,137.07,81023.0,120.78,120.8593,120.7536,120.7624,81023.0
2021-04-01 11:50:00,137.08,137.24,137.06,137.21,102890.0,120.7712,120.9122,120.7536,120.8858,102890.0
2021-04-01 11:55:00,137.21,137.27,137.15,137.25,102008.0,120.8858,120.9386,120.8329,120.921,102008.0
2021-04-01 12:00:00,137.25,137.29,137.21,137.23,78223.0,120.921,120.9563,120.8858,120.9034,78223.0
2021-04-01 12:05:00,137.22,137.27,137.19,137.19,58665.0,120.8946,120.9386,120.8681,120.8681,58665.0
2021-04-01 12:10:00,137.19,137.28,137.18,137.23,46793.0,120.8681,120.9474,120.8593,120.9034,46793.0
2021-04-01 12:15:00,137.23,137.24,137.15,137.19,65803.0,120.9034,120.9122,120.8329,120.8681,65803.0
2021-04-01 12:20:00,137.19,137.22,137.16,137.21,153398.0,120.8681,120.8946,120.8417,120.8858,153398.0
2021-04-01 12:25:00,137.21,137.21,137.15,137.18,31107.0,120.8858,120.8858,120.8329,120.8593,31107.0
2021-04-01 12:30:00,137.18,137.19,137.12,137.18,53773.0,120.8593,120.8681,120.8065,120.8593,53773.0
2021-04-01 12:35:00,137.16,137.27,137.16,137.25,31696.0,120.8417,120.9386,120.8417,120.921,31696.0
2021-04-01 12:40:00,137.26,137.3,137.22,137.25,62735.0,120.9298,120.9651,120.8946,120.921,62735.0
2021-04-01 12:45:00,137.25,137.26,137.22,137.23,36638.0,120.921,120.9298,120.8946,120.9034,36638.0
2021-04-01 12:50:00,137.22,137.23,137.14,137.15,104553.0,120.8946,120.9034,120.8241,120.8329,104553.0
2021-04-01 12:55:00,137.16,137.21,137.13,137.21,96290.0,120.8417,120.8858,120.8153,120.8858,96290.0
2021-04-01 13:00:00,137.21,137.23,137.2,137.22,39321.0,120.8858,120.9034,120.877,120.8946,39321.0
2021-04-01 13:05:00,137.22,137.26,137.2,137.22,66545.0,120.8946,120.9298,120.877,120.8946,66545.0
2021-04-01 13:10:00,137.22,137.24,137.1,137.11,68676.0,120.8946,120.9122,120.7889,120.7977,68676.0
2021-04-01 13:15:00,137.11,137.15,137.08,137.14,76209.0,120.7977,120.8329,120.7712,120.8241,76209.0
2021-04-01 13:20:00,137.15,137.23,137.14,137.22,206459.0,120.8329,120.9034,120.8241,120.8946,206459.0
2021-04-01 13:25:00,137.22,137.27,137.15,137.19,153994.0,120.8946,120.9386,120.8329,120.8681,153994.0
2021-04-01 13:30:00,137.19,137.2,137.12,137.18,86146.0,120.8681,120.877,120.8065,120.8593,86146.0
2021-04-01 13:35:00,137.18,137.22,137.17,137.19,117281.0,120.8593,120.8946,120.8505,120.8681,117281.0
2021-04-01 13:40:00,137.19,137.28,137.19,137.28,112393.0,120.8681,120.9474,120.8681,120.9474,112393.0
2021-04-01 13:45:00,137.28,137.33,137.27,137.28,105709.0,120.9474,120.9915,120.9386,120.9474,105709.0
2021-04-01 13:50:00,137.27,137.28,137.16,137.18,56752.0,120.9386,120.9474,120.8417,120.8593,56752.0
2021-04-01 13:55:00,137.18,137.18,137.11,137.15,80245.0,120.8593,120.8593,120.7977,120.8329,80245.0
2021-04-01 14:00:00,137.15,137.18,137.1,137.17,35113.0,120.8329,120.8593,120.7889,120.8505,35113.0
2021-04-01 14:05:00,137.17,137.24,137.15,137.22,107078.0,120.8505,120.9122,120.8329,120.8946,107078.0
2021-04-01 14:10:00,137.22,137.24,137.16,137.2,151632.0,120.8946,120.9122,120.8417,120.877,151632.0
2021-04-01 14:15:00,137.19,137.29,137.18,137.29,52721.0,120.8681,120.9563,120.8593,120.9563,52721.0
2021-04-01 14:20:00,137.29,137.31,137.24,137.25,39436.0,120.9563,120.9739,120.9122,120.921,39436.0
2021-04-01 14:25:00,137.25,137.26,137.19,137.2,92076.0,120.921,120.9298,120.8681,120.877,92076.0
2021-04-01 14:30:00,137.19,137.23,137.17,137.18,361580.0,120.8681,120.9034,120.8505,120.8593,361580.0
2021-04-01 14:35:00,137.18,137.2,137.16,137.19,405254.0,120.8593,120.877,120.8417,120.8681,405254.0
2021-04-01 14:40:00,137.19,137.2,137.14,137.17,76185.0,120.8681,120.877,120.8241,120.8505,76185.0
2021-04-01 14:45:00,137.16,137.25,137.16,137.24,39247.0,120.8417,120.921,120.8417,120.9122,39247.0
2021-04-01 14:50:00,137.23,137.25,137.19,137.22,22815.0,120.9034,120.921,120.8681,120.8946,22815.0
2021-04-01 14:55:00,137.22,137.27,137.18,137.24,97161.0,120.8946,120.9386,120.8593,120.9122,97161.0
2021-04-01 15:00:00,137.24,137.26,137.15,137.26,119527.0,120.9122,120.9298,120.8329,120.9298,119527.0
2021-04-01 15:05:00,137.25,137.26,137.23,137.25,40291.0,120.921,120.9298,120.9034,120.921,40291.0
2021-04-01 15:10:00,137.24,137.25,137.23,137.25,26960.0,120.9122,120.921,120.9034,120.921,26960.0
2021-04-01 15:15:00,137.25,137.25,137.19,137.21,28472.0,120.921,120.921,120.8681,120.8858,28472.0
2021-04-01 15:20:00,137.22,137.24,137.2,137.24,67130.0,120.8946,120.9122,120.877,120.9122,67130.0
2021-04-01 15:25:00,137.24,137.32,137.23,137.31,58602.0,120.9122,120.9827,120.9034,120.9739,58602.0
2021-04-01 15:30:00,137.31,137.4,137.31,137.4,131169.0,120.9739,121.0532,120.9739,121.0532,131169.0
2021-04-01 15:35:00,137.41,137.41,137.33,137.35,74494.0,121.062,121.062,120.9915,121.0091,74494.0
2021-04-01 15:40:00,137.36,137.53,137.35,137.53,270631.0,121.0179,121.1677,121.0091,121.1677,270631.0
2021-04-01 15:45:00,137.53,137.55,137.49,137.53,243421.0,121.1677,121.1853,121.1325,121.1677,243421.0
2021-04-01 15:50:00,137.54,137.6,137.53,137.6,607580.0,121.1765,121.2294,121.1677,121.2294,607580.0
2021-04-01 15:55:00,137.6,137.62,137.38,137.5,1641028.0,121.2294,121.247,121.0355,121.1413,1641028.0
2021-04-05 09:30:00,136.55,136.58,136.43,136.5,249485.0,120.3043,120.3307,120.1986,120.2602,249485.0
2021-04-05 09:35:00,136.49,136.5,136.06,136.11,212385.0,120.2514,120.2602,119.8726,119.9166,212385.0
2021-04-05 09:40:00,136.12,136.14,135.95,135.95,240417.0,119.9255,119.9431,119.7757,119.7757,240417.0
2021-04-05 09:45:00,135.95,136.16,135.95,136.06,141601.0,119.7757,119.9607,119.7757,119.8726,141601.0
2021-04-05 09:50:00,136.06,136.13,135.98,136.06,128647.0,119.8726,119.9343,119.8021,119.8726,128647.0
2021-04-05 09:55:00,136.06,136.23,136.06,136.18,71333.0,119.8726,120.0224,119.8726,119.9783,71333.0
2021-04-05 10:00:00,136.16,136.35,135.99,136.24,202174.0,119.9607,120.1281,119.8109,120.0312,202174.0
2021-04-05 10:05:00,136.24,136.34,136.2,136.21,70931.0,120.0312,120.1193,119.9959,120.0047,70931.0
2021-04-05 10:10:00,136.22,136.25,136.09,136.11,79227.0,120.0136,120.04,119.899,119.9166,79227.0
2021-04-05 10:15:00,136.13,136.19,135.94,136.02,131212.0,119.9343,119.9871,119.7669,119.8373,131212.0
2021-04-05 10:20:00,136.03,136.2,136.03,136.18,101832.0,119.8462,119.9959,119.8462,119.9783,101832.0
2021-04-05 10:25:00,136.19,136.35,136.14,136.33,94555.0,119.9871,120.1281,119.9431,120.1105,94555.0
2021-04-05 10:30:00,136.33,136.37,136.25,136.28,104623.0,120.1105,120.1457,120.04,120.0664,104623.0
2021-04-05 10:35:00,136.29,136.34,136.25,136.31,68788.0,120.0752,120.1193,120.04,120.0928,68788.0
2021-04-05 10:40:00,136.3,136.32,136.18,136.18,61299.0,120.084,120.1017,119.9783,119.9783,61299.0
2021-04-05 10:45:00,136.19,136.2,136.07,136.07,127300.0,119.9871,119.9959,119.8814,119.8814,127300.0
2021-04-05 10:50:00,136.06,136.19,136.01,136.13,101905.0,119.8726,119.9871,119.8285,119.9343,101905.0
2021-04-05 10:55:00,136.13,136.13,135.99,136.06,82603.0,119.9343,119.9343,119.8109,119.8726,82603.0
2021-04-05 11:00:00,136.05,136.12,135.98,136.0,329631.0,119.8638,119.9255,119.8021,119.8197,329631.0
2021-04-05 11:05:00,135.99,136.02,135.94,135.98,58741.0,119.8109,119.8373,119.7669,119.8021,58741.0
2021-04-05 11:10:00,135.98,136.08,135.96,136.0,99638.0,119.8021,119.8902,119.7845,119.8197,99638.0
2021-04-05 11:15:00,136.0,136.21,135.99,136.19,74857.0,119.8197,120.0047,119.8109,119.9871,74857.0
2021-04-05 11:20:00,136.19,136.23,136.08,136.12,78509.0,119.9871,120.0224,119.8902,119.9255,78509.0
2021-04-05 11:25:00,136.11,136.11,136.05,136.09,87671.0,119.9166,119.9166,119.8638,119.899,87671.0
2021-04-05 11:30:00,136.09,136.18,136.08,136.18,56163.0,119.899,119.9783,119.8902,119.9783,56163.0
2021-04-05 11:35:00,136.19,136.46,136.18,136.43,118174.0,119.9871,120.225,119.9783,120.1986,118174.0
2021-04-05 11:40:00,136.42,136.58,136.38,136.56,88549.0,120.1898,120.3307,120.1545,120.3131,88549.0
2021-04-05 11:45:00,136.56,136.56,136.5,136.55,71456.0,120.3131,120.3131,120.2602,120.3043,71456.0
2021-04-05 11:50:00,136.55,136.58,136.49,136.55,109702.0,120.3043,120.3307,120.2514,120.3043,109702.0
2021-04-05 11:55:00,136.54,136.62,136.51,136.51,90569.0,120.2955,120.366,120.2691,120.2691,90569.0
2021-04-05 12:00:00,136.52,136.62,136.52,136.56,42741.0,120.2779,120.366,120.2779,120.3131,42741.0
2021-04-05 12:05:00,136.57,136.57,136.51,136.56,29015.0,120.3219,120.3219,120.2691,120.3131,29015.0
2021-04-05 12:10:00,136.56,136.57,136.53,136.56,22252.0,120.3131,120.3219,120.2867,120.3131,22252.0
2021-04-05 12:15:00,136.57,136.58,136.51,136.53,93495.0,120.3219,120.3307,120.2691,120.2867,93495.0
2021-04-05 12:20:00,136.54,136.56,136.46,136.47,33972.0,120.2955,120.3131,120.225,120.2338,33972.0
2021-04-05 12:25:00,136.47,136.52,136.46,136.52,31128.0,120.2338,120.2779,120.225,120.2779,31128.0
2021-04-05 12:30:00,136.51,136.58,136.5,136.58,20797.0,120.2691,120.3307,120.2602,120.3307,20797.0
2021-04-05 12:35:00,136.59,136.66,136.58,136.63,106000.0,120.3395,120.4012,120.3307,120.3748,106000.0
2021-04-05 12:40:00,136.65,136.66,136.53,136.59,27570.0,120.3924,120.4012,120.2867,120.3395,27570.0
2021-04-05 12:45:00,136.58,136.74,136.58,136.74,43109.0,120.3307,120.4717,120.3307,120.4717,43109.0
2021-04-05 12:50:00,136.74,136.77,136.63,136.65,83010.0,120.4717,120.4981,120.3748,120.3924,83010.0
2021-04-05 12:55:00,136.65,136.67,136.58,136.64,24406.0,120.3924,120.41,120.3307,120.3836,24406.0
2021-04-05 13:00:00,136.65,136.65,136.6,136.61,29057.0,120.3924,120.3924,120.3483,120.3572,29057.0
2021-04-05 13:05:00,136.62,136.65,136.55,136.57,57378.0,120.366,120.3924,120.3043,120.3219,57378.0
2021-04-05 13:10:00,136.56,136.56,136.49,136.5,38043.0,120.3131,120.3131,120.2514,120.2602,38043.0
2021-04-05 13:15:00,136.52,136.63,136.52,136.6,29834.0,120.2779,120.3748,120.2779,120.3483,29834.0
2021-04-05 13:20:00,136.6,136.61,136.56,136.59,23101.0,120.3483,120.3572,120.3131,120.3395,23101.0
2021-04-05 13:25:00,136.6,136.61,136.55,136.56,43377.0,120.3483,120.3572,120.3043,120.3131,43377.0
2021-04-05 13:30:00,136.56,136.66,136.54,136.63,55765.0,120.3131,120.4012,120.2955,120.3748,55765.0
2021-04-05 13:35:00,136.63,136.66,136.59,136.59,39122.0,120.3748,120.4012,120.3395,120.3395,39122.0
2021-04-05 13:40:00,136.6,136.63,136.55,136.61,20884.0,120.3483,120.3748,120.3043,120.3572,20884.0
2021-04-05 13:45:00,136.6,136.63,136.55,136.58,70765.0,120.3483,120.3748,120.3043,120.3307,70765.0
2021-04-05 13:50:00,136.58,136.63,136.57,136.63,34128.0,120.3307,120.3748,120.3219,120.3748,34128.0
2021-04-05 13:55:00,136.63,136.66,136.62,136.63,23900.0,120.3748,120.4012,120.366,120.3748,23900.0
2021-04-05 14:00:00,136.63,136.64,136.56,136.59,63443.0,120.3748,120.3836,120.3131,120.3395,63443.0
2021-04-05 14:05:00,136.61,136.65,136.6,136.65,34267.0,120.3572,120.3924,120.3483,120.3924,34267.0
2021-04-05 14:10:00,136.66,136.7,136.65,136.67,39329.0,120.4012,120.4364,120.3924,120.41,39329.0
2021-04-05 14:15:00,136.68,136.68,136.62,136.65,29649.0,120.4188,120.4188,120.366,120.3924,29649.0
2021-04-05 14:20:00,136.66,136.66,136.6,136.64,78750.0,120.4012,120.4012,120.3483,120.3836,78750.0
2021-04-05 14:25:00,136.64,136.66,136.57,136.61,43617.0,120.3836,120.4012,120.3219,120.3572,43617.0
2021-04-05 14:30:00,136.62,136.63,136.61,136.62,12575.0,120.366,120.3748,120.3572,120.366,12575.0
2021-04-05 14:35:00,136.62,136.63,136.56,136.6,50308.0,120.366,120.3748,120.3131,120.3483,50308.0
2021-04-05 14:40:00,136.61,136.69,136.61,136.68,36203.0,120.3572,120.4276,120.3572,120.4188,36203.0
2021-04-05 14:45:00,136.67,136.73,136.67,136.72,29653.0,120.41,120.4629,120.41,120.4541,29653.0
2021-04-05 14:50:00,136.72,136.75,136.67,136.71,163048.0,120.4541,120.4805,120.41,120.4453,163048.0
2021-04-05 14:55:00,136.71,136.75,136.65,136.67,107344.0,120.4453,120.4805,120.3924,120.41,107344.0
2021-04-05 15:00:00,136.67,136.73,136.63,136.73,103075.0,120.41,120.4629,120.3748,120.4629,103075.0
2021-04-05 15:05:00,136.73,136.76,136.68,136.75,95304.0,120.4629,120.4893,120.4188,120.4805,95304.0
2021-04-05 15:10:00,136.75,136.77,136.73,136.74,28294.0,120.4805,120.4981,120.4629,120.4717,28294.0
2021-04-05 15:15:00,136.74,136.77,136.68,136.74,76589.0,120.4717,120.4981,120.4188,120.4717,76589.0
2021-04-05 15:20:00,136.75,136.84,136.74,136.74,194678.0,120.4805,120.5598,120.4717,120.4717,194678.0
2021-04-05 15:25:00,136.75,136.75,136.64,136.7,253964.0,120.4805,120.4805,120.3836,120.4364,253964.0
2021-04-05 15:30:00,136.71,136.72,136.65,136.69,85905.0,120.4453,120.4541,120.3924,120.4276,85905.0
2021-04-05 15:35:00,136.69,136.81,136.68,136.81,44866.0,120.4276,120.5334,120.4188,120.5334,44866.0
2021-04-05 15:40:00,136.8,136.83,136.71,136.76,98126.0,120.5245,120.551,120.4453,120.4893,98126.0
2021-04-05 15:45:00,136.76,136.87,136.71,136.86,118460.0,120.4893,120.5862,120.4453,120.5774,118460.0
2021-04-05 15:50:00,136.86,136.86,136.76,136.81,349714.0,120.5774,120.5774,120.4893,120.5334,349714.0
2021-04-05 15:55:00,136.8,136.97,136.8,136.92,393184.0,120.5245,120.6743,120.5245,120.6303,393184.0
2021-04-06 09:30:00,137.16,137.21,137.08,137.1,181841.0,120.8417,120.8858,120.7712,120.7889,181841.0
2021-04-06 09:35:00,137.09,137.16,137.04,137.11,130977.0,120.78,120.8417,120.736,120.7977,130977.0
2021-04-06 09:40:00,137.09,137.15,137.01,137.08,160056.0,120.78,120.8329,120.7096,120.7712,160056.0
2021-04-06 09:45:00,137.08,137.28,137.07,137.24,103577.0,120.7712,120.9474,120.7624,120.9122,103577.0
2021-04-06 09:50:00,137.24,137.28,137.2,137.27,197875.0,120.9122,120.9474,120.877,120.9386,197875.0
2021-04-06 09:55:00,137.26,137.31,137.18,137.19,143054.0,120.9298,120.9739,120.8593,120.8681,143054.0
2021-04-06 10:00:00,137.19,137.25,137.15,137.22,196413.0,120.8681,120.921,120.8329,120.8946,196413.0
2021-04-06 10:05:00,137.21,137.24,137.15,137.19,172799.0,120.8858,120.9122,120.8329,120.8681,172799.0
2021-04-06 10:10:00,137.19,137.19,137.07,137.09,108372.0,120.8681,120.8681,120.7624,120.78,108372.0
2021-04-06 10:15:00,137.08,137.18,137.05,137.13,111713.0,120.7712,120.8593,120.7448,120.8153,111713.0
2021-04-06 10:20:00,137.14,137.22,137.11,137.19,103727.0,120.8241,120.8946,120.7977,120.8681,103727.0
2021-04-06 10:25:00,137.18,137.28,137.17,137.28,244705.0,120.8593,120.9474,120.8505,120.9474,244705.0
2021-04-06 10:30:00,137.28,137.41,137.25,137.37,252972.0,120.9474,121.062,120.921,121.0267,252972.0
2021-04-06 10:35:00,137.38,137.39,137.31,137.39,90935.0,121.0355,121.0444,120.9739,121.0444,90935.0
2021-04-06 10:40:00,137.38,137.58,137.38,137.52,204952.0,121.0355,121.2118,121.0355,121.1589,204952.0
2021-04-06 10:45:00,137.52,137.63,137.51,137.59,136136.0,121.1589,121.2558,121.1501,121.2206,136136.0
2021-04-06 10:50:00,137.59,137.69,137.57,137.67,74208.0,121.2206,121.3087,121.2029,121.291,74208.0
2021-04-06 10:55:00,137.68,137.8,137.63,137.78,130997.0,121.2999,121.4056,121.2558,121.388,130997.0
2021-04-06 11:00:00,137.78,137.83,137.71,137.72,229414.0,121.388,121.432,121.3263,121.3351,229414.0
2021-04-06 11:05:00,137.72,137.74,137.68,137.73,100274.0,121.3351,121.3527,121.2999,121.3439,100274.0
2021-04-06 11:10:00,137.72,137.8,137.68,137.77,146662.0,121.3351,121.4056,121.2999,121.3791,146662.0
2021-04-06 11:15:00,137.78,137.83,137.75,137.79,59077.0,121.388,121.432,121.3615,121.3968,59077.0
2021-04-06 11:20:00,137.78,137.87,137.76,137.82,104825.0,121.388,121.4672,121.3703,121.4232,104825.0
2021-04-06 11:25:00,137.82,137.88,137.8,137.81,197429.0,121.4232,121.4761,121.4056,121.4144,197429.0
2021-04-06 11:30:00,137.81,137.93,137.73,137.92,137812.0,121.4144,121.5201,121.3439,121.5113,137812.0
2021-04-06 11:35:00,137.93,137.95,137.85,137.86,83378.0,121.5201,121.5377,121.4496,121.4584,83378.0
2021-04-06 11:40:00,137.86,137.89,137.83,137.85,48836.0,121.4584,121.4849,121.432,121.4496,48836.0
2021-04-06 11:45:00,137.85,137.86,137.73,137.75,48921.0,121.4496,121.4584,121.3439,121.3615,48921.0
2021-04-06 11:50:00,137.75,137.81,137.71,137.8,74754.0,121.3615,121.4144,121.3263,121.4056,74754.0
2021-04-06 11:55:00,137.8,137.81,137.73,137.77,125763.0,121.4056,121.4144,121.3439,121.3791,125763.0
2021-04-06 12:00:00,137.78,137.79,137.73,137.73,42106.0,121.388,121.3968,121.3439,121.3439,42106.0
2021-04-06 12:05:00,137.74,137.75,137.66,137.7,97508.0,121.3527,121.3615,121.2822,121.3175,97508.0
2021-04-06 12:10:00,137.7,137.79,137.67,137.78,100999.0,121.3175,121.3968,121.291,121.388,100999.0
2021-04-06 12:15:00,137.78,137.79,137.67,137.69,87364.0,121.388,121.3968,121.291,121.3087,87364.0
2021-04-06 12:20:00,137.69,137.71,137.59,137.63,53431.0,121.3087,121.3263,121.2206,121.2558,53431.0
2021-04-06 12:25:00,137.61,137.64,137.6,137.61,28609.0,121.2382,121.2646,121.2294,121.2382,28609.0
2021-04-06 12:30:00,137.6,137.77,137.59,137.74,44715.0,121.2294,121.3791,121.2206,121.3527,44715.0
2021-04-06 12:35:00,137.74,137.82,137.73,137.79,35745.0,121.3527,121.4232,121.3439,121.3968,35745.0
2021-04-06 12:40:00,137.79,137.86,137.79,137.85,63554.0,121.3968,121.4584,121.3968,121.4496,63554.0
2021-04-06 12:45:00,137.84,137.85,137.77,137.82,27239.0,121.4408,121.4496,121.3791,121.4232,27239.0
2021-04-06 12:50:00,137.83,137.83,137.76,137.77,31834.0,121.432,121.432,121.3703,121.3791,31834.0
2021-04-06 12:55:00,137.77,137.77,137.63,137.64,68577.0,121.3791,121.3791,121.2558,121.2646,68577.0
2021-04-06 13:00:00,137.64,137.66,137.59,137.66,38990.0,121.2646,121.2822,121.2206,121.2822,38990.0
2021-04-06 13:05:00,137.64,137.72,137.62,137.7,49348.0,121.2646,121.3351,121.247,121.3175,49348.0
2021-04-06 13:10:00,137.7,137.73,137.64,137.65,27980.0,121.3175,121.3439,121.2646,121.2734,27980.0
2021-04-06 13:15:00,137.65,137.68,137.59,137.6,41629.0,121.2734,121.2999,121.2206,121.2294,41629.0
2021-04-06 13:20:00,137.6,137.65,137.58,137.63,116276.0,121.2294,121.2734,121.2118,121.2558,116276.0
2021-04-06 13:25:00,137.63,137.68,137.61,137.64,29357.0,121.2558,121.2999,121.2382,121.2646,29357.0
2021-04-06 13:30:00,137.64,137.77,137.63,137.77,50035.0,121.2646,121.3791,121.2558,121.3791,50035.0
2021-04-06 13:35:00,137.75,137.83,137.71,137.78,61710.0,121.3615,121.432,121.3263,121.388,61710.0
2021-04-06 13:40:00,137.78,137.81,137.75,137.77,42333.0,121.388,121.4144,121.3615,121.3791,42333.0
2021-04-06 13:45:00,137.77,137.83,137.77,137.82,16762.0,121.3791,121.432,121.3791,121.4232,16762.0
2021-04-06 13:50:00,137.81,137.81,137.76,137.78,24689.0,121.4144,121.4144,121.3703,121.388,24689.0
2021-04-06 13:55:00,137.78,137.81,137.77,137.81,10956.0,121.388,121.4144,121.3791,121.4144,10956.0
2021-04-06 14:00:00,137.81,137.83,137.8,137.81,28085.0,121.4144,121.432,121.4056,121.4144,28085.0
2021-04-06 14:05:00,137.81,137.89,137.8,137.87,75944.0,121.4144,121.4849,121.4056,121.4672,75944.0
2021-04-06 14:10:00,137.88,137.96,137.86,137.95,87334.0,121.4761,121.5465,121.4584,121.5377,87334.0
2021-04-06 14:15:00,137.96,137.98,137.93,137.93,37769.0,121.5465,121.5642,121.5201,121.5201,37769.0
2021-04-06 14:20:00,137.94,137.94,137.87,137.93,29324.0,121.5289,121.5289,121.4672,121.5201,29324.0
2021-04-06 14:25:00,137.92,137.94,137.91,137.92,35335.0,121.5113,121.5289,121.5025,121.5113,35335.0
2021-04-06 14:30:00,137.92,137.98,137.9,137.91,85562.0,121.5113,121.5642,121.4937,121.5025,85562.0
2021-04-06 14:35:00,137.9,137.97,137.85,137.94,53188.0,121.4937,121.5554,121.4496,121.5289,53188.0
2021-04-06 14:40:00,137.94,137.94,137.84,137.9,87999.0,121.5289,121.5289,121.4408,121.4937,87999.0
2021-04-06 14:45:00,137.89,137.93,137.86,137.89,38090.0,121.4849,121.5201,121.4584,121.4849,38090.0
2021-04-06 14:50:00,137.9,137.91,137.85,137.91,56808.0,121.4937,121.5025,121.4496,121.5025,56808.0
2021-04-06 14:55:00,137.9,137.9,137.82,137.89,71733.0,121.4937,121.4937,121.4232,121.4849,71733.0
2021-04-06 15:00:00,137.89,137.93,137.85,137.87,76415.0,121.4849,121.5201,121.4496,121.4672,76415.0
2021-04-06 15:05:00,137.88,137.91,137.77,137.78,90733.0,121.4761,121.5025,121.3791,121.388,90733.0
2021-04-06 15:10:00,137.78,137.79,137.75,137.77,46680.0,121.388,121.3968,121.3615,121.3791,46680.0
2021-04-06 15:15:00,137.77,137.77,137.72,137.73,56672.0,121.3791,121.3791,121.3351,121.3439,56672.0
2021-04-06 15:20:00,137.73,137.74,137.69,137.71,92127.0,121.3439,121.3527,121.3087,121.3263,92127.0
2021-04-06 15:25:00,137.71,137.78,137.68,137.78,90671.0,121.3263,121.388,121.2999,121.388,90671.0
2021-04-06 15:30:00,137.78,137.79,137.73,137.76,170705.0,121.388,121.3968,121.3439,121.3703,170705.0
2021-04-06 15:35:00,137.76,137.76,137.7,137.75,212433.0,121.3703,121.3703,121.3175,121.3615,212433.0
2021-04-06 15:40:00,137.75,137.81,137.72,137.77,173093.0,121.3615,121.4144,121.3351,121.3791,173093.0
2021-04-06 15:45:00,137.77,137.78,137.7,137.76,119258.0,121.3791,121.388,121.3175,121.3703,119258.0
2021-04-06 15:50:00,137.76,137.84,137.74,137.84,179001.0,121.3703,121.4408,121.3527,121.4408,179001.0
2021-04-06 15:55:00,137.83,137.89,137.75,137.88,499639.0,121.432,121.4849,121.3615,121.4761,499639.0
2021-04-07 09:30:00,137.44,137.52,137.35,137.38,376499.0,121.0884,121.1589,121.0091,121.0355,376499.0
2021-04-07 09:35:00,137.36,137.4,137.26,137.32,81769.0,121.0179,121.0532,120.9298,120.9827,81769.0
2021-04-07 09:40:00,137.33,137.41,137.33,137.4,101534.0,120.9915,121.062,120.9915,121.0532,101534.0
2021-04-07 09:45:00,137.4,137.61,137.4,137.59,91198.0,121.0532,121.2382,121.0532,121.2206,91198.0
2021-04-07 09:50:00,137.59,137.65,137.57,137.65,69622.0,121.2206,121.2734,121.2029,121.2734,69622.0
2021-04-07 09:55:00,137.66,137.71,137.61,137.67,136879.0,121.2822,121.3263,121.2382,121.291,136879.0
2021-04-07 10:00:00,137.69,137.69,137.57,137.64,95195.0,121.3087,121.3087,121.2029,121.2646,95195.0
2021-04-07 10:05:00,137.64,137.64,137.49,137.58,74448.0,121.2646,121.2646,121.1325,121.2118,74448.0
2021-04-07 10:10:00,137.58,137.62,137.54,137.54,107805.0,121.2118,121.247,121.1765,121.1765,107805.0
2021-04-07 10:15:00,137.54,137.62,137.49,137.59,117197.0,121.1765,121.247,121.1325,121.2206,117197.0
2021-04-07 10:20:00,137.59,137.7,137.59,137.7,69051.0,121.2206,121.3175,121.2206,121.3175,69051.0
2021-04-07 10:25:00,137.69,137.76,137.63,137.75,103748.0,121.3087,121.3703,121.2558,121.3615,103748.0
2021-04-07 10:30:00,137.75,137.79,137.7,137.75,66617.0,121.3615,121.3968,121.3175,121.3615,66617.0
2021-04-07 10:35:00,137.75,137.85,137.75,137.83,71506.0,121.3615,121.4496,121.3615,121.432,71506.0
2021-04-07 10:40:00,137.81,137.87,137.78,137.8,39852.0,121.4144,121.4672,121.388,121.4056,39852.0
2021-04-07 10:45:00,137.8,137.84,137.75,137.79,50441.0,121.4056,121.4408,121.3615,121.3968,50441.0
2021-04-07 10:50:00,137.81,137.82,137.69,137.75,46481.0,121.4144,121.4232,121.3087,121.3615,46481.0
2021-04-07 10:55:00,137.76,137.76,137.68,137.71,81981.0,121.3703,121.3703,121.2999,121.3263,81981.0
2021-04-07 11:00:00,137.71,137.78,137.71,137.75,64094.0,121.3263,121.388,121.3263,121.3615,64094.0
2021-04-07 11:05:00,137.75,137.79,137.71,137.76,56936.0,121.3615,121.3968,121.3263,121.3703,56936.0
2021-04-07 11:10:00,137.76,137.83,137.75,137.81,81223.0,121.3703,121.432,121.3615,121.4144,81223.0
2021-04-07 11:15:00,137.81,137.91,137.8,137.9,69803.0,121.4144,121.5025,121.4056,121.4937,69803.0
2021-04-07 11:20:00,137.91,138.03,137.9,138.02,151830.0,121.5025,121.6082,121.4937,121.5994,151830.0
2021-04-07 11:25:00,138.03,138.04,137.86,137.89,188526.0,121.6082,121.617,121.4584,121.4849,188526.0
2021-04-07 11:30:00,137.89,137.94,137.85,137.91,159392.0,121.4849,121.5289,121.4496,121.5025,159392.0
2021-04-07 11:35:00,137.92,137.99,137.92,137.98,40963.0,121.5113,121.573,121.5113,121.5642,40963.0
2021-04-07 11:40:00,137.99,138.1,137.97,137.98,152997.0,121.573,121.6699,121.5554,121.5642,152997.0
2021-04-07 11:45:00,138.0,138.03,137.96,137.97,63292.0,121.5818,121.6082,121.5465,121.5554,63292.0
2021-04-07 11:50:00,137.98,138.0,137.93,137.99,44855.0,121.5642,121.5818,121.5201,121.573,44855.0
2021-04-07 11:55:00,137.99,138.07,137.97,138.04,87374.0,121.573,121.6435,121.5554,121.617,87374.0
2021-04-07 12:00:00,138.03,138.09,137.97,138.0,133013.0,121.6082,121.6611,121.5554,121.5818,133013.0
2021-04-07 12:05:00,138.0,138.0,137.95,137.97,30487.0,121.5818,121.5818,121.5377,121.5554,30487.0
2021-04-07 12:10:00,137.97,138.01,137.92,137.93,48867.0,121.5554,121.5906,121.5113,121.5201,48867.0
2021-04-07 12:15:00,137.94,137.96,137.88,137.94,70169.0,121.5289,121.5465,121.4761,121.5289,70169.0
2021-04-07 12:20:00,137.93,137.93,137.87,137.91,37354.0,121.5201,121.5201,121.4672,121.5025,37354.0
2021-04-07 12:25:00,137.91,137.92,137.88,137.91,35607.0,121.5025,121.5113,121.4761,121.5025,35607.0
2021-04-07 12:30:00,137.91,137.94,137.89,137.9,32227.0,121.5025,121.5289,121.4849,121.4937,32227.0
2021-04-07 12:35:00,137.91,137.92,137.88,137.9,16088.0,121.5025,121.5113,121.4761,121.4937,16088.0
2021-04-07 12:40:00,137.89,137.91,137.8,137.8,46328.0,121.4849,121.5025,121.4056,121.4056,46328.0
2021-04-07 12:45:00,137.8,137.86,137.78,137.79,68048.0,121.4056,121.4584,121.388,121.3968,68048.0
2021-04-07 12:50:00,137.79,137.81,137.74,137.77,84857.0,121.3968,121.4144,121.3527,121.3791,84857.0
2021-04-07 12:55:00,137.78,137.78,137.67,137.68,41550.0,121.388,121.388,121.291,121.2999,41550.0
2021-04-07 13:00:00,137.68,137.68,137.6,137.64,61966.0,121.2999,121.2999,121.2294,121.2646,61966.0
2021-04-07 13:05:00,137.65,137.68,137.62,137.64,52528.0,121.2734,121.2999,121.247,121.2646,52528.0
2021-04-07 13:10:00,137.64,137.64,137.59,137.6,67528.0,121.2646,121.2646,121.2206,121.2294,67528.0
2021-04-07 13:15:00,137.61,137.68,137.6,137.66,41071.0,121.2382,121.2999,121.2294,121.2822,41071.0
2021-04-07 13:20:00,137.67,137.69,137.6,137.6,35805.0,121.291,121.3087,121.2294,121.2294,35805.0
2021-04-07 13:25:00,137.6,137.61,137.59,137.6,122625.0,121.2294,121.2382,121.2206,121.2294,122625.0
2021-04-07 13:30:00,137.59,137.61,137.54,137.57,82945.0,121.2206,121.2382,121.1765,121.2029,82945.0
2021-04-07 13:35:00,137.58,137.58,137.47,137.49,58668.0,121.2118,121.2118,121.1148,121.1325,58668.0
2021-04-07 13:40:00,137.49,137.49,137.39,137.43,110086.0,121.1325,121.1325,121.0444,121.0796,110086.0
2021-04-07 13:45:00,137.43,137.46,137.38,137.46,80483.0,121.0796,121.106,121.0355,121.106,80483.0
2021-04-07 13:50:00,137.46,137.46,137.41,137.44,92671.0,121.106,121.106,121.062,121.0884,92671.0
2021-04-07 13:55:00,137.44,137.49,137.43,137.46,79377.0,121.0884,121.1325,121.0796,121.106,79377.0
2021-04-07 14:00:00,137.45,137.47,137.29,137.3,85247.0,121.0972,121.1148,120.9563,120.9651,85247.0
2021-04-07 14:05:00,137.3,137.44,137.22,137.42,142540.0,120.9651,121.0884,120.8946,121.0708,142540.0
2021-04-07 14:10:00,137.41,137.43,137.35,137.4,137743.0,121.062,121.0796,121.0091,121.0532,137743.0
2021-04-07 14:15:00,137.39,137.45,137.37,137.44,56064.0,121.0444,121.0972,121.0267,121.0884,56064.0
2021-04-07 14:20:00,137.45,137.46,137.35,137.37,119887.0,121.0972,121.106,121.0091,121.0267,119887.0
2021-04-07 14:25:00,137.37,137.41,137.32,137.39,74270.0,121.0267,121.062,120.9827,121.0444,74270.0
2021-04-07 14:30:00,137.38,137.39,137.3,137.35,890004.0,121.0355,121.0444,120.9651,121.0091,890004.0
2021-04-07 14:35:00,137.35,137.36,137.31,137.34,153474.0,121.0091,121.0179,120.9739,121.0003,153474.0
2021-04-07 14:40:00,137.35,137.45,137.35,137.42,118837.0,121.0091,121.0972,121.0091,121.0708,118837.0
2021-04-07 14:45:00,137.41,137.49,137.37,137.46,122575.0,121.062,121.1325,121.0267,121.106,122575.0
2021-04-07 14:50:00,137.47,137.51,137.35,137.46,147054.0,121.1148,121.1501,121.0091,121.106,147054.0
2021-04-07 14:55:00,137.46,137.48,137.4,137.44,157401.0,121.106,121.1236,121.0532,121.0884,157401.0
2021-04-07 15:00:00,137.45,137.46,137.29,137.3,650426.0,121.0972,121.106,120.9563,120.9651,650426.0
2021-04-07 15:05:00,137.3,137.32,137.16,137.19,412487.0,120.9651,120.9827,120.8417,120.8681,412487.0
2021-04-07 15:10:00,137.18,137.19,137.13,137.13,219598.0,120.8593,120.8681,120.8153,120.8153,219598.0
2021-04-07 15:15:00,137.13,137.16,137.06,137.08,238257.0,120.8153,120.8417,120.7536,120.7712,238257.0
2021-04-07 15:20:00,137.09,137.11,136.98,136.99,94647.0,120.78,120.7977,120.6831,120.6919,94647.0
2021-04-07 15:25:00,137.0,137.04,136.92,136.94,148517.0,120.7008,120.736,120.6303,120.6479,148517.0
2021-04-07 15:30:00,136.94,137.01,136.94,136.95,320028.0,120.6479,120.7096,120.6479,120.6567,320028.0
2021-04-07 15:35:00,136.95,136.98,136.9,136.91,78900.0,120.6567,120.6831,120.6127,120.6215,78900.0
2021-04-07 15:40:00,136.91,136.99,136.91,136.93,158713.0,120.6215,120.6919,120.6215,120.6391,158713.0
2021-04-07 15:45:00,136.93,137.0,136.92,136.94,212643.0,120.6391,120.7008,120.6303,120.6479,212643.0
2021-04-07 15:50:00,136.94,136.98,136.88,136.96,229759.0,120.6479,120.6831,120.595,120.6655,229759.0
2021-04-07 15:55:00,136.96,137.06,136.92,136.93,424397.0,120.6655,120.7536,120.6303,120.6391,424397.0
2021-04-08 09:30:00,137.39,137.54,137.36,137.5,109866.0,121.0444,121.1765,121.0179,121.1413,109866.0
2021-04-08 09:35:00,137.51,137.69,137.51,137.65,108801.0,121.1501,121.3087,121.1501,121.2734,108801.0
2021-04-08 09:40:00,137.65,137.87,137.63,137.86,204303.0,121.2734,121.4672,121.2558,121.4584,204303.0
2021-04-08 09:45:00,137.86,137.94,137.83,137.91,282221.0,121.4584,121.5289,121.432,121.5025,282221.0
2021-04-08 09:50:00,137.91,137.96,137.87,137.93,115670.0,121.5025,121.5465,121.4672,121.5201,115670.0
2021-04-08 09:55:00,137.93,138.07,137.92,137.95,141607.0,121.5201,121.6435,121.5113,121.5377,141607.0
2021-04-08 10:00:00,137.95,137.98,137.78,137.78,186385.0,121.5377,121.5642,121.388,121.388,186385.0
2021-04-08 10:05:00,137.79,137.88,137.78,137.84,63494.0,121.3968,121.4761,121.388,121.4408,63494.0
2021-04-08 10:10:00,137.84,137.98,137.83,137.97,110155.0,121.4408,121.5642,121.432,121.5554,110155.0
2021-04-08 10:15:00,137.97,137.98,137.84,137.88,154955.0,121.5554,121.5642,121.4408,121.4761,154955.0
2021-04-08 10:20:00,137.87,137.88,137.8,137.8,192855.0,121.4672,121.4761,121.4056,121.4056,192855.0
2021-04-08 10:25:00,137.8,137.81,137.73,137.76,137488.0,121.4056,121.4144,121.3439,121.3703,137488.0
2021-04-08 10:30:00,137.76,137.85,137.75,137.78,111161.0,121.3703,121.4496,121.3615,121.388,111161.0
2021-04-08 10:35:00,137.78,137.82,137.69,137.69,76577.0,121.388,121.4232,121.3087,121.3087,76577.0
2021-04-08 10:40:00,137.7,137.79,137.69,137.72,58851.0,121.3175,121.3968,121.3087,121.3351,58851.0
2021-04-08 10:45:00,137.72,137.75,137.61,137.62,73742.0,121.3351,121.3615,121.2382,121.247,73742.0
2021-04-08 10:50:00,137.62,137.63,137.55,137.59,56802.0,121.247,121.2558,121.1853,121.2206,56802.0
2021-04-08 10:55:00,137.58,137.6,137.52,137.54,61516.0,121.2118,121.2294,121.1589,121.1765,61516.0
2021-04-08 11:00:00,137.54,137.55,137.4,137.44,70548.0,121.1765,121.1853,121.0532,121.0884,70548.0
2021-04-08 11:05:00,137.44,137.47,137.41,137.47,32857.0,121.0884,121.1148,121.062,121.1148,32857.0
2021-04-08 11:10:00,137.46,137.51,137.45,137.49,37386.0,121.106,121.1501,121.0972,121.1325,37386.0
2021-04-08 11:15:00,137.49,137.5,137.45,137.5,34605.0,121.1325,121.1413,121.0972,121.1413,34605.0
2021-04-08 11:20:00,137.5,137.51,137.45,137.46,27674.0,121.1413,121.1501,121.0972,121.106,27674.0
2021-04-08 11:25:00,137.45,137.53,137.42,137.53,40823.0,121.0972,121.1677,121.0708,121.1677,40823.0
2021-04-08 11:30:00,137.53,137.59,137.53,137.56,121012.0,121.1677,121.2206,121.1677,121.1941,121012.0
2021-04-08 11:35:00,137.58,137.64,137.57,137.6,232639.0,121.2118,121.2646,121.2029,121.2294,232639.0
2021-04-08 11:40:00,137.6,137.63,137.58,137.6,61609.0,121.2294,121.2558,121.2118,121.2294,61609.0
2021-04-08 11:45:00,137.59,137.65,137.57,137.64,38344.0,121.2206,121.2734,121.2029,121.2646,38344.0
2021-04-08 11:50:00,137.63,137.67,137.62,137.62,48118.0,121.2558,121.291,121.247,121.247,48118.0
2021-04-08 11:55:00,137.63,137.71,137.63,137.65,34946.0,121.2558,121.3263,121.2558,121.2734,34946.0
2021-04-08 12:00:00,137.66,137.72,137.65,137.69,65800.0,121.2822,121.3351,121.2734,121.3087,65800.0
2021-04-08 12:05:00,137.67,137.75,137.6,137.74,41130.0,121.291,121.3615,121.2294,121.3527,41130.0
2021-04-08 12:10:00,137.75,137.75,137.69,137.74,43125.0,121.3615,121.3615,121.3087,121.3527,43125.0
2021-04-08 12:15:00,137.74,137.82,137.72,137.78,64308.0,121.3527,121.4232,121.3351,121.388,64308.0
2021-04-08 12:20:00,137.77,137.79,137.71,137.77,75752.0,121.3791,121.3968,121.3263,121.3791,75752.0
2021-04-08 12:25:00,137.78,137.89,137.77,137.78,168407.0,121.388,121.4849,121.3791,121.388,168407.0
2021-04-08 12:30:00,137.77,137.82,137.75,137.79,90534.0,121.3791,121.4232,121.3615,121.3968,90534.0
2021-04-08 12:35:00,137.78,137.8,137.75,137.78,81224.0,121.388,121.4056,121.3615,121.388,81224.0
2021-04-08 12:40:00,137.78,137.8,137.71,137.72,48520.0,121.388,121.4056,121.3263,121.3351,48520.0
2021-04-08 12:45:00,137.72,137.73,137.7,137.71,15466.0,121.3351,121.3439,121.3175,121.3263,15466.0
2021-04-08 12:50:00,137.7,137.71,137.65,137.68,25871.0,121.3175,121.3263,121.2734,121.2999,25871.0
2021-04-08 12:55:00,137.68,137.72,137.66,137.69,39703.0,121.2999,121.3351,121.2822,121.3087,39703.0
2021-04-08 13:00:00,137.69,137.7,137.64,137.66,23372.0,121.3087,121.3175,121.2646,121.2822,23372.0
2021-04-08 13:05:00,137.67,137.73,137.65,137.73,24358.0,121.291,121.3439,121.2734,121.3439,24358.0
2021-04-08 13:10:00,137.73,137.73,137.69,137.72,41414.0,121.3439,121.3439,121.3087,121.3351,41414.0
2021-04-08 13:15:00,137.72,137.77,137.7,137.77,22656.0,121.3351,121.3791,121.3175,121.3791,22656.0
2021-04-08 13:20:00,137.77,137.82,137.76,137.82,13879.0,121.3791,121.4232,121.3703,121.4232,13879.0
2021-04-08 13:25:00,137.83,137.86,137.79,137.8,56024.0,121.432,121.4584,121.3968,121.4056,56024.0
2021-04-08 13:30:00,137.81,137.86,137.81,137.85,18140.0,121.4144,121.4584,121.4144,121.4496,18140.0
2021-04-08 13:35:00,137.85,137.97,137.85,137.96,43488.0,121.4496,121.5554,121.4496,121.5465,43488.0
2021-04-08 13:40:00,137.96,138.0,137.95,137.96,64009.0,121.5465,121.5818,121.5377,121.5465,64009.0
2021-04-08 13:45:00,137.95,137.97,137.85,137.85,72569.0,121.5377,121.5554,121.4496,121.4496,72569.0
2021-04-08 13:50:00,137.86,137.87,137.81,137.83,48994.0,121.4584,121.4672,121.4144,121.432,48994.0
2021-04-08 13:55:00,137.83,137.84,137.81,137.83,18686.0,121.432,121.4408,121.4144,121.432,18686.0
2021-04-08 14:00:00,137.83,137.86,137.81,137.85,52840.0,121.432,121.4584,121.4144,121.4496,52840.0
2021-04-08 14:05:00,137.84,137.88,137.8,137.83,48386.0,121.4408,121.4761,121.4056,121.432,48386.0
2021-04-08 14:10:00,137.84,137.88,137.82,137.84,21725.0,121.4408,121.4761,121.4232,121.4408,21725.0
2021-04-08 14:15:00,137.84,137.88,137.82,137.88,31953.0,121.4408,121.4761,121.4232,121.4761,31953.0
2021-04-08 14:20:00,137.89,137.93,137.88,137.93,49470.0,121.4849,121.5201,121.4761,121.5201,49470.0
2021-04-08 14:25:00,137.92,137.93,137.87,137.89,67668.0,121.5113,121.5201,121.4672,121.4849,67668.0
2021-04-08 14:30:00,137.89,137.89,137.68,137.8,143013.0,121.4849,121.4849,121.2999,121.4056,143013.0
2021-04-08 14:35:00,137.79,137.82,137.77,137.8,59531.0,121.3968,121.4232,121.3791,121.4056,59531.0
2021-04-08 14:40:00,137.81,137.83,137.79,137.82,28911.0,121.4144,121.432,121.3968,121.4232,28911.0
2021-04-08 14:45:00,137.81,137.83,137.79,137.81,74904.0,121.4144,121.432,121.3968,121.4144,74904.0
2021-04-08 14:50:00,137.81,137.82,137.78,137.8,31521.0,121.4144,121.4232,121.388,121.4056,31521.0
2021-04-08 14:55:00,137.78,137.85,137.76,137.82,84426.0,121.388,121.4496,121.3703,121.4232,84426.0
2021-04-08 15:00:00,137.83,137.86,137.78,137.79,124237.0,121.432,121.4584,121.388,121.3968,124237.0
2021-04-08 15:05:00,137.79,137.9,137.78,137.87,65465.0,121.3968,121.4937,121.388,121.4672,65465.0
2021-04-08 15:10:00,137.87,137.91,137.86,137.91,63282.0,121.4672,121.5025,121.4584,121.5025,63282.0
2021-04-08 15:15:00,137.91,137.96,137.86,137.87,79357.0,121.5025,121.5465,121.4584,121.4672,79357.0
2021-04-08 15:20:00,137.88,137.91,137.86,137.89,94260.0,121.4761,121.5025,121.4584,121.4849,94260.0
2021-04-08 15:25:00,137.88,137.94,137.86,137.94,48155.0,121.4761,121.5289,121.4584,121.5289,48155.0
2021-04-08 15:30:00,137.94,137.97,137.91,137.95,114192.0,121.5289,121.5554,121.5025,121.5377,114192.0
2021-04-08 15:35:00,137.95,137.96,137.88,137.9,53649.0,121.5377,121.5465,121.4761,121.4937,53649.0
2021-04-08 15:40:00,137.9,137.93,137.86,137.89,82886.0,121.4937,121.5201,121.4584,121.4849,82886.0
2021-04-08 15:45:00,137.89,137.91,137.86,137.91,109422.0,121.4849,121.5025,121.4584,121.5025,109422.0
2021-04-08 15:50:00,137.9,137.99,137.88,137.98,279457.0,121.4937,121.573,121.4761,121.5642,279457.0
2021-04-08 15:55:00,137.99,138.05,137.97,138.02,468074.0,121.573,121.6258,121.5554,121.5994,468074.0
2021-04-09 09:30:00,137.5,137.57,137.46,137.48,165683.0,121.1413,121.2029,121.106,121.1236,165683.0
2021-04-09 09:35:00,137.47,137.5,137.18,137.21,158505.0,121.1148,121.1413,120.8593,120.8858,158505.0
2021-04-09 09:40:00,137.21,137.24,137.09,137.24,210788.0,120.8858,120.9122,120.78,120.9122,210788.0
2021-04-09 09:45:00,137.25,137.34,137.22,137.33,154316.0,120.921,121.0003,120.8946,120.9915,154316.0
2021-04-09 09:50:00,137.33,137.46,137.28,137.44,92798.0,120.9915,121.106,120.9474,121.0884,92798.0
2021-04-09 09:55:00,137.44,137.59,137.44,137.55,135774.0,121.0884,121.2206,121.0884,121.1853,135774.0
2021-04-09 10:00:00,137.54,137.6,137.48,137.59,88496.0,121.1765,121.2294,121.1236,121.2206,88496.0
2021-04-09 10:05:00,137.58,137.72,137.56,137.71,64764.0,121.2118,121.3351,121.1941,121.3263,64764.0
2021-04-09 10:10:00,137.72,137.8,137.65,137.74,116189.0,121.3351,121.4056,121.2734,121.3527,116189.0
2021-04-09 10:15:00,137.73,137.77,137.68,137.74,107185.0,121.3439,121.3791,121.2999,121.3527,107185.0
2021-04-09 10:20:00,137.75,137.87,137.75,137.79,104212.0,121.3615,121.4672,121.3615,121.3968,104212.0
2021-04-09 10:25:00,137.78,137.85,137.75,137.84,138188.0,121.388,121.4496,121.3615,121.4408,138188.0
2021-04-09 10:30:00,137.86,137.86,137.6,137.7,168819.0,121.4584,121.4584,121.2294,121.3175,168819.0
2021-04-09 10:35:00,137.7,137.82,137.7,137.74,125014.0,121.3175,121.4232,121.3175,121.3527,125014.0
2021-04-09 10:40:00,137.75,137.79,137.71,137.76,82172.0,121.3615,121.3968,121.3263,121.3703,82172.0
2021-04-09 10:45:00,137.76,137.84,137.75,137.81,68594.0,121.3703,121.4408,121.3615,121.4144,68594.0
2021-04-09 10:50:00,137.8,137.87,137.72,137.87,44618.0,121.4056,121.4672,121.3351,121.4672,44618.0
2021-04-09 10:55:00,137.87,137.91,137.84,137.87,34667.0,121.4672,121.5025,121.4408,121.4672,34667.0
2021-04-09 11:00:00,137.87,137.88,137.74,137.81,92137.0,121.4672,121.4761,121.3527,121.4144,92137.0
2021-04-09 11:05:00,137.81,137.91,137.8,137.88,52770.0,121.4144,121.5025,121.4056,121.4761,52770.0
2021-04-09 11:10:00,137.89,137.94,137.87,137.91,19802.0,121.4849,121.5289,121.4672,121.5025,19802.0
2021-04-09 11:15:00,137.92,137.97,137.9,137.93,43203.0,121.5113,121.5554,121.4937,121.5201,43203.0
2021-04-09 11:20:00,137.94,138.01,137.94,137.94,72562.0,121.5289,121.5906,121.5289,121.5289,72562.0
2021-04-09 11:25:00,137.95,137.95,137.84,137.86,49096.0,121.5377,121.5377,121.4408,121.4584,49096.0
2021-04-09 11:30:00,137.85,137.9,137.83,137.87,59386.0,121.4496,121.4937,121.432,121.4672,59386.0
2021-04-09 11:35:00,137.88,137.95,137.82,137.95,42610.0,121.4761,121.5377,121.4232,121.5377,42610.0
2021-04-09 11:40:00,137.96,138.11,137.96,138.01,101187.0,121.5465,121.6787,121.5465,121.5906,101187.0
2021-04-09 11:45:00,138.01,138.16,137.99,138.07,71521.0,121.5906,121.7227,121.573,121.6435,71521.0
2021-04-09 11:50:00,138.08,138.16,138.03,138.13,187606.0,121.6523,121.7227,121.6082,121.6963,187606.0
2021-04-09 11:55:00,138.14,138.19,138.05,138.16,260376.0,121.7051,121.7492,121.6258,121.7227,260376.0
2021-04-09 12:00:00,138.15,138.18,138.08,138.13,97411.0,121.7139,121.7404,121.6523,121.6963,97411.0
2021-04-09 12:05:00,138.12,138.13,138.02,138.02,97934.0,121.6875,121.6963,121.5994,121.5994,97934.0
2021-04-09 12:10:00,138.0,138.03,137.97,137.99,111733.0,121.5818,121.6082,121.5554,121.573,111733.0
2021-04-09 12:15:00,138.0,138.0,137.93,137.95,26053.0,121.5818,121.5818,121.5201,121.5377,26053.0
2021-04-09 12:20:00,137.94,138.01,137.93,137.98,38606.0,121.5289,121.5906,121.5201,121.5642,38606.0
2021-04-09 12:25:00,137.99,138.07,137.95,138.07,94445.0,121.573,121.6435,121.5377,121.6435,94445.0
2021-04-09 12:30:00,138.08,138.09,137.99,137.99,52338.0,121.6523,121.6611,121.573,121.573,52338.0
2021-04-09 12:35:00,137.98,138.05,137.98,138.02,41451.0,121.5642,121.6258,121.5642,121.5994,41451.0
2021-04-09 12:40:00,138.02,138.03,137.94,137.99,40236.0,121.5994,121.6082,121.5289,121.573,40236.0
2021-04-09 12:45:00,137.99,138.03,137.99,138.0,49806.0,121.573,121.6082,121.573,121.5818,49806.0
2021-04-09 12:50:00,138.0,138.03,137.96,138.0,77780.0,121.5818,121.6082,121.5465,121.5818,77780.0
2021-04-09 12:55:00,137.99,137.99,137.9,137.92,44785.0,121.573,121.573,121.4937,121.5113,44785.0
2021-04-09 13:00:00,137.91,137.93,137.84,137.85,44905.0,121.5025,121.5201,121.4408,121.4496,44905.0
2021-04-09 13:05:00,137.86,137.88,137.81,137.82,55428.0,121.4584,121.4761,121.4144,121.4232,55428.0
2021-04-09 13:10:00,137.82,137.9,137.82,137.87,56224.0,121.4232,121.4937,121.4232,121.4672,56224.0
2021-04-09 13:15:00,137.87,137.94,137.86,137.9,118548.0,121.4672,121.5289,121.4584,121.4937,118548.0
2021-04-09 13:20:00,137.9,137.92,137.86,137.91,27468.0,121.4937,121.5113,121.4584,121.5025,27468.0
2021-04-09 13:25:00,137.9,137.94,137.87,137.93,46436.0,121.4937,121.5289,121.4672,121.5201,46436.0
2021-04-09 13:30:00,137.94,138.06,137.94,138.03,94289.0,121.5289,121.6346,121.5289,121.6082,94289.0
2021-04-09 13:35:00,138.03,138.06,137.91,137.92,75540.0,121.6082,121.6346,121.5025,121.5113,75540.0
2021-04-09 13:40:00,137.92,137.94,137.84,137.89,100514.0,121.5113,121.5289,121.4408,121.4849,100514.0
2021-04-09 13:45:00,137.87,137.89,137.82,137.87,45776.0,121.4672,121.4849,121.4232,121.4672,45776.0
2021-04-09 13:50:00,137.89,137.9,137.82,137.84,28411.0,121.4849,121.4937,121.4232,121.4408,28411.0
2021-04-09 13:55:00,137.83,137.85,137.75,137.77,22288.0,121.432,121.4496,121.3615,121.3791,22288.0
2021-04-09 14:00:00,137.78,137.81,137.77,137.77,57633.0,121.388,121.4144,121.3791,121.3791,57633.0
2021-04-09 14:05:00,137.77,137.82,137.77,137.81,63020.0,121.3791,121.4232,121.3791,121.4144,63020.0
2021-04-09 14:10:00,137.81,137.81,137.69,137.76,222050.0,121.4144,121.4144,121.3087,121.3703,222050.0
2021-04-09 14:15:00,137.76,137.76,137.62,137.64,106868.0,121.3703,121.3703,121.247,121.2646,106868.0
2021-04-09 14:20:00,137.63,137.64,137.54,137.55,99297.0,121.2558,121.2646,121.1765,121.1853,99297.0
2021-04-09 14:25:00,137.54,137.56,137.47,137.51,180466.0,121.1765,121.1941,121.1148,121.1501,180466.0
2021-04-09 14:30:00,137.51,137.57,137.47,137.49,148062.0,121.1501,121.2029,121.1148,121.1325,148062.0
2021-04-09 14:35:00,137.5,137.52,137.46,137.48,39819.0,121.1413,121.1589,121.106,121.1236,39819.0
2021-04-09 14:40:00,137.48,137.51,137.45,137.48,38647.0,121.1236,121.1501,121.0972,121.1236,38647.0
2021-04-09 14:45:00,137.48,137.57,137.48,137.54,35360.0,121.1236,121.2029,121.1236,121.1765,35360.0
2021-04-09 14:50:00,137.53,137.6,137.5,137.6,68899.0,121.1677,121.2294,121.1413,121.2294,68899.0
2021-04-09 14:55:00,137.59,137.6,137.44,137.53,192701.0,121.2206,121.2294,121.0884,121.1677,192701.0
2021-04-09 15:00:00,137.53,137.59,137.48,137.57,78419.0,121.1677,121.2206,121.1236,121.2029,78419.0
2021-04-09 15:05:00,137.58,137.58,137.48,137.5,62519.0,121.2118,121.2118,121.1236,121.1413,62519.0
2021-04-09 15:10:00,137.51,137.53,137.48,137.5,36881.0,121.1501,121.1677,121.1236,121.1413,36881.0
2021-04-09 15:15:00,137.5,137.52,137.49,137.51,42099.0,121.1413,121.1589,121.1325,121.1501,42099.0
2021-04-09 15:20:00,137.52,137.6,137.52,137.59,71008.0,121.1589,121.2294,121.1589,121.2206,71008.0
2021-04-09 15:25:00,137.59,137.6,137.55,137.57,55076.0,121.2206,121.2294,121.1853,121.2029,55076.0
2021-04-09 15:30:00,137.56,137.57,137.52,137.56,52712.0,121.1941,121.2029,121.1589,121.1941,52712.0
2021-04-09 15:35:00,137.56,137.58,137.55,137.58,56762.0,121.1941,121.2118,121.1853,121.2118,56762.0
2021-04-09 15:40:00,137.59,137.62,137.55,137.55,97965.0,121.2206,121.247,121.1853,121.1853,97965.0
2021-04-09 15:45:00,137.56,137.63,137.55,137.56,103104.0,121.1941,121.2558,121.1853,121.1941,103104.0
2021-04-09 15:50:00,137.56,137.56,137.47,137.52,339199.0,121.1941,121.1941,121.1148,121.1589,339199.0
2021-04-09 15:55:00,137.52,137.62,137.51,137.52,362844.0,121.1589,121.247,121.1501,121.1589,362844.0
2021-04-12 09:30:00,137.46,137.53,137.43,137.5,87922.0,121.106,121.1677,121.0796,121.1413,87922.0
2021-04-12 09:35:00,137.49,137.49,137.32,137.32,88538.0,121.1325,121.1325,120.9827,120.9827,88538.0
2021-04-12 09:40:00,137.31,137.33,137.22,137.26,127652.0,120.9739,120.9915,120.8946,120.9298,127652.0
2021-04-12 09:45:00,137.25,137.28,137.19,137.19,56649.0,120.921,120.9474,120.8681,120.8681,56649.0
2021-04-12 09:50:00,137.19,137.32,137.19,137.3,69543.0,120.8681,120.9827,120.8681,120.9651,69543.0
2021-04-12 09:55:00,137.3,137.31,137.24,137.31,72312.0,120.9651,120.9739,120.9122,120.9739,72312.0
2021-04-12 10:00:00,137.31,137.34,137.29,137.3,36216.0,120.9739,121.0003,120.9563,120.9651,36216.0
2021-04-12 10:05:00,137.29,137.32,137.17,137.2,107370.0,120.9563,120.9827,120.8505,120.877,107370.0
2021-04-12 10:10:00,137.2,137.25,137.17,137.25,109352.0,120.877,120.921,120.8505,120.921,109352.0
2021-04-12 10:15:00,137.25,137.35,137.25,137.31,67314.0,120.921,121.0091,120.921,120.9739,67314.0
2021-04-12 10:20:00,137.31,137.34,137.25,137.29,41539.0,120.9739,121.0003,120.921,120.9563,41539.0
2021-04-12 10:25:00,137.29,137.4,137.28,137.4,98517.0,120.9563,121.0532,120.9474,121.0532,98517.0
2021-04-12 10:30:00,137.4,137.4,137.26,137.34,100034.0,121.0532,121.0532,120.9298,121.0003,100034.0
2021-04-12 10:35:00,137.33,137.39,137.31,137.37,71235.0,120.9915,121.0444,120.9739,121.0267,71235.0
2021-04-12 10:40:00,137.37,137.39,137.26,137.26,92708.0,121.0267,121.0444,120.9298,120.9298,92708.0
2021-04-12 10:45:00,137.25,137.26,137.19,137.26,215697.0,120.921,120.9298,120.8681,120.9298,215697.0
2021-04-12 10:50:00,137.26,137.28,137.19,137.19,62403.0,120.9298,120.9474,120.8681,120.8681,62403.0
2021-04-12 10:55:00,137.19,137.19,137.15,137.16,39625.0,120.8681,120.8681,120.8329,120.8417,39625.0
2021-04-12 11:00:00,137.17,137.33,137.17,137.32,78379.0,120.8505,120.9915,120.8505,120.9827,78379.0
2021-04-12 11:05:00,137.32,137.41,137.3,137.39,40654.0,120.9827,121.062,120.9651,121.0444,40654.0
2021-04-12 11:10:00,137.38,137.38,137.32,137.34,37087.0,121.0355,121.0355,120.9827,121.0003,37087.0
2021-04-12 11:15:00,137.34,137.36,137.32,137.33,22828.0,121.0003,121.0179,120.9827,120.9915,22828.0
2021-04-12 11:20:00,137.33,137.34,137.27,137.29,19806.0,120.9915,121.0003,120.9386,120.9563,19806.0
2021-04-12 11:25:00,137.29,137.34,137.28,137.31,89916.0,120.9563,121.0003,120.9474,120.9739,89916.0
2021-04-12 11:30:00,137.3,137.39,137.3,137.39,37367.0,120.9651,121.0444,120.9651,121.0444,37367.0
2021-04-12 11:35:00,137.39,137.51,137.39,137.44,38301.0,121.0444,121.1501,121.0444,121.0884,38301.0
2021-04-12 11:40:00,137.43,137.43,137.33,137.33,37489.0,121.0796,121.0796,120.9915,120.9915,37489.0
2021-04-12 11:45:00,137.32,137.35,137.31,137.33,32341.0,120.9827,121.0091,120.9739,120.9915,32341.0
2021-04-12 11:50:00,137.33,137.35,137.29,137.34,37780.0,120.9915,121.0091,120.9563,121.0003,37780.0
2021-04-12 11:55:00,137.34,137.36,137.27,137.27,127662.0,121.0003,121.0179,120.9386,120.9386,127662.0
2021-04-12 12:00:00,137.27,137.3,137.23,137.26,101698.0,120.9386,120.9651,120.9034,120.9298,101698.0
2021-04-12 12:05:00,137.26,137.29,137.23,137.29,32929.0,120.9298,120.9563,120.9034,120.9563,32929.0
2021-04-12 12:10:00,137.28,137.3,137.24,137.27,77582.0,120.9474,120.9651,120.9122,120.9386,77582.0
2021-04-12 12:15:00,137.26,137.39,137.25,137.39,56969.0,120.9298,121.0444,120.921,121.0444,56969.0
2021-04-12 12:20:00,137.38,137.48,137.37,137.45,50251.0,121.0355,121.1236,121.0267,121.0972,50251.0
2021-04-12 12:25:00,137.44,137.48,137.42,137.47,30361.0,121.0884,121.1236,121.0708,121.1148,30361.0
2021-04-12 12:30:00,137.47,137.48,137.44,137.46,20324.0,121.1148,121.1236,121.0884,121.106,20324.0
2021-04-12 12:35:00,137.46,137.5,137.46,137.47,49459.0,121.106,121.1413,121.106,121.1148,49459.0
2021-04-12 12:40:00,137.47,137.49,137.39,137.4,43958.0,121.1148,121.1325,121.0444,121.0532,43958.0
2021-04-12 12:45:00,137.41,137.41,137.32,137.35,70224.0,121.062,121.062,120.9827,121.0091,70224.0
2021-04-12 12:50:00,137.35,137.36,137.3,137.3,38108.0,121.0091,121.0179,120.9651,120.9651,38108.0
2021-04-12 12:55:00,137.3,137.31,137.24,137.3,80843.0,120.9651,120.9739,120.9122,120.9651,80843.0
2021-04-12 13:00:00,137.29,137.42,137.26,137.33,155668.0,120.9563,121.0708,120.9298,120.9915,155668.0
2021-04-12 13:05:00,137.34,137.44,137.34,137.39,77203.0,121.0003,121.0884,121.0003,121.0444,77203.0
2021-04-12 13:10:00,137.4,137.41,137.27,137.3,50586.0,121.0532,121.062,120.9386,120.9651,50586.0
2021-04-12 13:15:00,137.3,137.3,137.26,137.28,50004.0,120.9651,120.9651,120.9298,120.9474,50004.0
2021-04-12 13:20:00,137.28,137.3,137.23,137.29,44553.0,120.9474,120.9651,120.9034,120.9563,44553.0
2021-04-12 13:25:00,137.28,137.32,137.27,137.31,16146.0,120.9474,120.9827,120.9386,120.9739,16146.0
2021-04-12 13:30:00,137.3,137.35,137.28,137.34,291518.0,120.9651,121.0091,120.9474,121.0003,291518.0
2021-04-12 13:35:00,137.34,137.36,137.26,137.27,228405.0,121.0003,121.0179,120.9298,120.9386,228405.0
2021-04-12 13:40:00,137.27,137.27,137.2,137.24,76743.0,120.9386,120.9386,120.877,120.9122,76743.0
2021-04-12 13:45:00,137.24,137.24,137.19,137.21,28189.0,120.9122,120.9122,120.8681,120.8858,28189.0
2021-04-12 13:50:00,137.21,137.25,137.18,137.24,23138.0,120.8858,120.921,120.8593,120.9122,23138.0
2021-04-12 13:55:00,137.24,137.25,137.2,137.22,59797.0,120.9122,120.921,120.877,120.8946,59797.0
2021-04-12 14:00:00,137.22,137.23,137.2,137.21,25499.0,120.8946,120.9034,120.877,120.8858,25499.0
2021-04-12 14:05:00,137.21,137.27,137.21,137.21,53809.0,120.8858,120.9386,120.8858,120.8858,53809.0
2021-04-12 14:10:00,137.21,137.27,137.19,137.22,38302.0,120.8858,120.9386,120.8681,120.8946,38302.0
2021-04-12 14:15:00,137.22,137.26,137.21,137.22,18796.0,120.8946,120.9298,120.8858,120.8946,18796.0
2021-04-12 14:20:00,137.23,137.23,137.17,137.17,36904.0,120.9034,120.9034,120.8505,120.8505,36904.0
2021-04-12 14:25:00,137.17,137.17,137.12,137.14,14513.0,120.8505,120.8505,120.8065,120.8241,14513.0
2021-04-12 14:30:00,137.13,137.16,137.1,137.16,62908.0,120.8153,120.8417,120.7889,120.8417,62908.0
2021-04-12 14:35:00,137.17,137.2,137.14,137.18,43478.0,120.8505,120.877,120.8241,120.8593,43478.0
2021-04-12 14:40:00,137.18,137.24,137.17,137.24,36587.0,120.8593,120.9122,120.8505,120.9122,36587.0
2021-04-12 14:45:00,137.24,137.33,137.22,137.32,66778.0,120.9122,120.9915,120.8946,120.9827,66778.0
2021-04-12 14:50:00,137.32,137.38,137.31,137.33,53605.0,120.9827,121.0355,120.9739,120.9915,53605.0
2021-04-12 14:55:00,137.34,137.35,137.2,137.21,168529.0,121.0003,121.0091,120.877,120.8858,168529.0
2021-04-12 15:00:00,137.21,137.39,137.21,137.39,100973.0,120.8858,121.0444,120.8858,121.0444,100973.0
2021-04-12 15:05:00,137.38,137.45,137.38,137.44,34525.0,121.0355,121.0972,121.0355,121.0884,34525.0
2021-04-12 15:10:00,137.44,137.44,137.34,137.35,88253.0,121.0884,121.0884,121.0003,121.0091,88253.0
2021-04-12 15:15:00,137.34,137.37,137.3,137.34,98677.0,121.0003,121.0267,120.9651,121.0003,98677.0
2021-04-12 15:20:00,137.34,137.37,137.28,137.28,58873.0,121.0003,121.0267,120.9474,120.9474,58873.0
2021-04-12 15:25:00,137.3,137.4,137.3,137.39,160156.0,120.9651,121.0532,120.9651,121.0444,160156.0
2021-04-12 15:30:00,137.39,137.4,137.33,137.37,175194.0,121.0444,121.0532,120.9915,121.0267,175194.0
2021-04-12 15:35:00,137.37,137.38,137.32,137.33,107249.0,121.0267,121.0355,120.9827,120.9915,107249.0
2021-04-12 15:40:00,137.33,137.36,137.32,137.32,239526.0,120.9915,121.0179,120.9827,120.9827,239526.0
2021-04-12 15:45:00,137.33,137.36,137.29,137.34,240980.0,120.9915,121.0179,120.9563,121.0003,240980.0
2021-04-12 15:50:00,137.34,137.37,137.33,137.36,249148.0,121.0003,121.0267,120.9915,121.0179,249148.0
2021-04-12 15:55:00,137.36,137.49,137.35,137.47,303262.0,121.0179,121.1325,121.0091,121.1148,303262.0
2021-04-13 09:30:00,137.31,137.32,137.2,137.27,198549.0,120.9739,120.9827,120.877,120.9386,198549.0
2021-04-13 09:35:00,137.28,137.45,137.27,137.42,107189.0,120.9474,121.0972,120.9386,121.0708,107189.0
2021-04-13 09:40:00,137.42,137.55,137.42,137.55,197509.0,121.0708,121.1853,121.0708,121.1853,197509.0
2021-04-13 09:45:00,137.55,137.62,137.54,137.57,130284.0,121.1853,121.247,121.1765,121.2029,130284.0
2021-04-13 09:50:00,137.58,137.62,137.52,137.59,138310.0,121.2118,121.247,121.1589,121.2206,138310.0
2021-04-13 09:55:00,137.59,137.62,137.53,137.55,124166.0,121.2206,121.247,121.1677,121.1853,124166.0
2021-04-13 10:00:00,137.55,137.59,137.46,137.52,116473.0,121.1853,121.2206,121.106,121.1589,116473.0
2021-04-13 10:05:00,137.5,137.57,137.5,137.52,54211.0,121.1413,121.2029,121.1413,121.1589,54211.0
2021-04-13 10:10:00,137.52,137.55,137.43,137.44,187857.0,121.1589,121.1853,121.0796,121.0884,187857.0
2021-04-13 10:15:00,137.44,137.45,137.32,137.37,73279.0,121.0884,121.0972,120.9827,121.0267,73279.0
2021-04-13 10:20:00,137.37,137.4,137.28,137.31,118109.0,121.0267,121.0532,120.9474,120.9739,118109.0
2021-04-13 10:25:00,137.32,137.38,137.31,137.36,62588.0,120.9827,121.0355,120.9739,121.0179,62588.0
2021-04-13 10:30:00,137.35,137.37,137.34,137.36,31057.0,121.0091,121.0267,121.0003,121.0179,31057.0
2021-04-13 10:35:00,137.35,137.35,137.31,137.33,114643.0,121.0091,121.0091,120.9739,120.9915,114643.0
2021-04-13 10:40:00,137.33,137.4,137.33,137.35,81633.0,120.9915,121.0532,120.9915,121.0091,81633.0
2021-04-13 10:45:00,137.36,137.37,137.31,137.33,45389.0,121.0179,121.0267,120.9739,120.9915,45389.0
2021-04-13 10:50:00,137.33,137.37,137.33,137.36,37096.0,120.9915,121.0267,120.9915,121.0179,37096.0
2021-04-13 10:55:00,137.34,137.38,137.31,137.34,73257.0,121.0003,121.0355,120.9739,121.0003,73257.0
2021-04-13 11:00:00,137.33,137.38,137.28,137.29,74221.0,120.9915,121.0355,120.9474,120.9563,74221.0
2021-04-13 11:05:00,137.3,137.33,137.26,137.31,84162.0,120.9651,120.9915,120.9298,120.9739,84162.0
2021-04-13 11:10:00,137.31,137.36,137.29,137.33,64715.0,120.9739,121.0179,120.9563,120.9915,64715.0
2021-04-13 11:15:00,137.33,137.35,137.3,137.31,65951.0,120.9915,121.0091,120.9651,120.9739,65951.0
2021-04-13 11:20:00,137.32,137.38,137.31,137.38,43795.0,120.9827,121.0355,120.9739,121.0355,43795.0
2021-04-13 11:25:00,137.39,137.43,137.37,137.39,56931.0,121.0444,121.0796,121.0267,121.0444,56931.0
2021-04-13 11:30:00,137.39,137.45,137.38,137.42,79232.0,121.0444,121.0972,121.0355,121.0708,79232.0
2021-04-13 11:35:00,137.42,137.44,137.4,137.42,32576.0,121.0708,121.0884,121.0532,121.0708,32576.0
2021-04-13 11:40:00,137.43,137.47,137.42,137.46,54160.0,121.0796,121.1148,121.0708,121.106,54160.0
2021-04-13 11:45:00,137.46,137.48,137.41,137.44,39607.0,121.106,121.1236,121.062,121.0884,39607.0
2021-04-13 11:50:00,137.44,137.47,137.42,137.46,53276.0,121.0884,121.1148,121.0708,121.106,53276.0
2021-04-13 11:55:00,137.45,137.46,137.42,137.44,45883.0,121.0972,121.106,121.0708,121.0884,45883.0
2021-04-13 12:00:00,137.46,137.46,137.4,137.41,47854.0,121.106,121.106,121.0532,121.062,47854.0
2021-04-13 12:05:00,137.42,137.49,137.42,137.47,80856.0,121.0708,121.1325,121.0708,121.1148,80856.0
2021-04-13 12:10:00,137.47,137.53,137.47,137.5,65495.0,121.1148,121.1677,121.1148,121.1413,65495.0
2021-04-13 12:15:00,137.51,137.6,137.51,137.6,64812.0,121.1501,121.2294,121.1501,121.2294,64812.0
2021-04-13 12:20:00,137.6,137.63,137.59,137.61,95872.0,121.2294,121.2558,121.2206,121.2382,95872.0
2021-04-13 12:25:00,137.61,137.65,137.57,137.61,196015.0,121.2382,121.2734,121.2029,121.2382,196015.0
2021-04-13 12:30:00,137.62,137.62,137.56,137.61,92994.0,121.247,121.247,121.1941,121.2382,92994.0
2021-04-13 12:35:00,137.61,137.62,137.54,137.55,71859.0,121.2382,121.247,121.1765,121.1853,71859.0
2021-04-13 12:40:00,137.56,137.6,137.48,137.6,85435.0,121.1941,121.2294,121.1236,121.2294,85435.0
2021-04-13 12:45:00,137.6,137.61,137.55,137.55,64874.0,121.2294,121.2382,121.1853,121.1853,64874.0
2021-04-13 12:50:00,137.53,137.58,137.5,137.51,72279.0,121.1677,121.2118,121.1413,121.1501,72279.0
2021-04-13 12:55:00,137.51,137.58,137.51,137.55,60065.0,121.1501,121.2118,121.1501,121.1853,60065.0
2021-04-13 13:00:00,137.55,138.16,137.54,138.15,734957.0,121.1853,121.7227,121.1765,121.7139,734957.0
2021-04-13 13:05:00,138.15,138.23,138.04,138.15,361376.0,121.7139,121.7844,121.617,121.7139,361376.0
2021-04-13 13:10:00,138.15,138.22,138.05,138.11,221109.0,121.7139,121.7756,121.6258,121.6787,221109.0
2021-04-13 13:15:00,138.11,138.21,138.08,138.18,142981.0,121.6787,121.7668,121.6523,121.7404,142981.0
2021-04-13 13:20:00,138.17,138.25,138.15,138.25,95892.0,121.7316,121.802,121.7139,121.802,95892.0
2021-04-13 13:25:00,138.25,138.35,138.24,138.27,144204.0,121.802,121.8901,121.7932,121.8197,144204.0
2021-04-13 13:30:00,138.28,138.34,138.27,138.34,91359.0,121.8285,121.8813,121.8197,121.8813,91359.0
2021-04-13 13:35:00,138.34,138.39,138.29,138.33,259734.0,121.8813,121.9254,121.8373,121.8725,259734.0
2021-04-13 13:40:00,138.33,138.39,138.31,138.31,131444.0,121.8725,121.9254,121.8549,121.8549,131444.0
2021-04-13 13:45:00,138.31,138.37,138.28,138.32,91534.0,121.8549,121.9078,121.8285,121.8637,91534.0
2021-04-13 13:50:00,138.32,138.32,138.2,138.23,76643.0,121.8637,121.8637,121.758,121.7844,76643.0
2021-04-13 13:55:00,138.22,138.22,138.1,138.16,77914.0,121.7756,121.7756,121.6699,121.7227,77914.0
2021-04-13 14:00:00,138.16,138.23,138.14,138.22,159001.0,121.7227,121.7844,121.7051,121.7756,159001.0
2021-04-13 14:05:00,138.23,138.24,138.12,138.13,156616.0,121.7844,121.7932,121.6875,121.6963,156616.0
2021-04-13 14:10:00,138.14,138.23,138.13,138.21,125337.0,121.7051,121.7844,121.6963,121.7668,125337.0
2021-04-13 14:15:00,138.22,138.29,138.21,138.27,51884.0,121.7756,121.8373,121.7668,121.8197,51884.0
2021-04-13 14:20:00,138.26,138.3,138.24,138.27,47168.0,121.8108,121.8461,121.7932,121.8197,47168.0
2021-04-13 14:25:00,138.28,138.3,138.25,138.27,32075.0,121.8285,121.8461,121.802,121.8197,32075.0
2021-04-13 14:30:00,138.27,138.3,138.25,138.28,66040.0,121.8197,121.8461,121.802,121.8285,66040.0
2021-04-13 14:35:00,138.27,138.27,138.2,138.2,48539.0,121.8197,121.8197,121.758,121.758,48539.0
2021-04-13 14:40:00,138.19,138.27,138.18,138.27,37938.0,121.7492,121.8197,121.7404,121.8197,37938.0
2021-04-13 14:45:00,138.26,138.28,138.24,138.26,52330.0,121.8108,121.8285,121.7932,121.8108,52330.0
2021-04-13 14:50:00,138.26,138.34,138.24,138.32,84207.0,121.8108,121.8813,121.7932,121.8637,84207.0
2021-04-13 14:55:00,138.32,138.34,138.25,138.3,203073.0,121.8637,121.8813,121.802,121.8461,203073.0
2021-04-13 15:00:00,138.29,138.34,138.09,138.09,263417.0,121.8373,121.8813,121.6611,121.6611,263417.0
2021-04-13 15:05:00,138.09,138.2,138.09,138.18,142558.0,121.6611,121.758,121.6611,121.7404,142558.0
2021-04-13 15:10:00,138.18,138.24,138.15,138.24,77783.0,121.7404,121.7932,121.7139,121.7932,77783.0
2021-04-13 15:15:00,138.24,138.24,138.17,138.17,51323.0,121.7932,121.7932,121.7316,121.7316,51323.0
2021-04-13 15:20:00,138.17,138.21,138.13,138.2,65473.0,121.7316,121.7668,121.6963,121.758,65473.0
2021-04-13 15:25:00,138.19,138.26,138.15,138.25,86965.0,121.7492,121.8108,121.7139,121.802,86965.0
2021-04-13 15:30:00,138.24,138.25,138.19,138.22,63605.0,121.7932,121.802,121.7492,121.7756,63605.0
2021-04-13 15:35:00,138.23,138.27,138.21,138.24,102770.0,121.7844,121.8197,121.7668,121.7932,102770.0
2021-04-13 15:40:00,138.23,138.29,138.2,138.25,125034.0,121.7844,121.8373,121.758,121.802,125034.0
2021-04-13 15:45:00,138.25,138.33,138.2,138.32,217305.0,121.802,121.8725,121.758,121.8637,217305.0
2021-04-13 15:50:00,138.32,138.36,138.28,138.35,452773.0,121.8637,121.899,121.8285,121.8901,452773.0
2021-04-13 15:55:00,138.35,138.51,138.33,138.47,1180530.0,121.8901,122.0311,121.8725,121.9959,1180530.0
2021-04-14 09:30:00,138.03,138.07,137.92,137.97,139014.0,121.6082,121.6435,121.5113,121.5554,139014.0
2021-04-14 09:35:00,137.96,137.99,137.92,137.94,235807.0,121.5465,121.573,121.5113,121.5289,235807.0
2021-04-14 09:40:00,137.94,138.05,137.91,138.04,100910.0,121.5289,121.6258,121.5025,121.617,100910.0
2021-04-14 09:45:00,138.03,138.18,137.98,138.14,84579.0,121.6082,121.7404,121.5642,121.7051,84579.0
2021-04-14 09:50:00,138.13,138.15,138.08,138.11,122801.0,121.6963,121.7139,121.6523,121.6787,122801.0
2021-04-14 09:55:00,138.12,138.2,138.1,138.14,43425.0,121.6875,121.758,121.6699,121.7051,43425.0
2021-04-14 10:00:00,138.13,138.21,138.13,138.19,54566.0,121.6963,121.7668,121.6963,121.7492,54566.0
2021-04-14 10:05:00,138.18,138.21,138.14,138.2,34775.0,121.7404,121.7668,121.7051,121.758,34775.0
2021-04-14 10:10:00,138.21,138.24,138.18,138.2,84326.0,121.7668,121.7932,121.7404,121.758,84326.0
2021-04-14 10:15:00,138.2,138.21,138.12,138.13,58981.0,121.758,121.7668,121.6875,121.6963,58981.0
2021-04-14 10:20:00,138.12,138.14,138.0,138.1,86913.0,121.6875,121.7051,121.5818,121.6699,86913.0
2021-04-14 10:25:00,138.1,138.23,138.08,138.19,65793.0,121.6699,121.7844,121.6523,121.7492,65793.0
2021-04-14 10:30:00,138.19,138.23,138.13,138.19,55959.0,121.7492,121.7844,121.6963,121.7492,55959.0
2021-04-14 10:35:00,138.19,138.22,138.14,138.14,60628.0,121.7492,121.7756,121.7051,121.7051,60628.0
2021-04-14 10:40:00,138.13,138.14,138.03,138.13,87664.0,121.6963,121.7051,121.6082,121.6963,87664.0
2021-04-14 10:45:00,138.13,138.23,138.07,138.08,63494.0,121.6963,121.7844,121.6435,121.6523,63494.0
2021-04-14 10:50:00,138.08,138.08,138.01,138.05,42111.0,121.6523,121.6523,121.5906,121.6258,42111.0
2021-04-14 10:55:00,138.04,138.04,137.9,137.92,73826.0,121.617,121.617,121.4937,121.5113,73826.0
2021-04-14 11:00:00,137.91,137.96,137.89,137.91,101693.0,121.5025,121.5465,121.4849,121.5025,101693.0
2021-04-14 11:05:00,137.91,137.91,137.79,137.83,121526.0,121.5025,121.5025,121.3968,121.432,121526.0
2021-04-14 11:10:00,137.83,137.88,137.76,137.76,136348.0,121.432,121.4761,121.3703,121.3703,136348.0
2021-04-14 11:15:00,137.76,137.81,137.7,137.79,128737.0,121.3703,121.4144,121.3175,121.3968,128737.0
2021-04-14 11:20:00,137.79,137.91,137.79,137.79,107404.0,121.3968,121.5025,121.3968,121.3968,107404.0
2021-04-14 11:25:00,137.79,137.91,137.79,137.88,66639.0,121.3968,121.5025,121.3968,121.4761,66639.0
2021-04-14 11:30:00,137.87,137.91,137.85,137.9,72100.0,121.4672,121.5025,121.4496,121.4937,72100.0
2021-04-14 11:35:00,137.9,137.96,137.88,137.95,73706.0,121.4937,121.5465,121.4761,121.5377,73706.0
2021-04-14 11:40:00,137.95,137.99,137.92,137.94,101824.0,121.5377,121.573,121.5113,121.5289,101824.0
2021-04-14 11:45:00,137.94,137.94,137.78,137.8,113051.0,121.5289,121.5289,121.388,121.4056,113051.0
2021-04-14 11:50:00,137.79,137.93,137.75,137.85,128002.0,121.3968,121.5201,121.3615,121.4496,128002.0
2021-04-14 11:55:00,137.85,137.94,137.84,137.92,44821.0,121.4496,121.5289,121.4408,121.5113,44821.0
2021-04-14 12:00:00,137.91,137.91,137.86,137.87,22592.0,121.5025,121.5025,121.4584,121.4672,22592.0
2021-04-14 12:05:00,137.86,137.87,137.82,137.86,56361.0,121.4584,121.4672,121.4232,121.4584,56361.0
2021-04-14 12:10:00,137.85,137.87,137.76,137.79,55801.0,121.4496,121.4672,121.3703,121.3968,55801.0
2021-04-14 12:15:00,137.79,137.82,137.77,137.82,188133.0,121.3968,121.4232,121.3791,121.4232,188133.0
2021-04-14 12:20:00,137.81,137.81,137.77,137.78,30257.0,121.4144,121.4144,121.3791,121.388,30257.0
2021-04-14 12:25:00,137.78,137.82,137.72,137.75,55782.0,121.388,121.4232,121.3351,121.3615,55782.0
2021-04-14 12:30:00,137.75,137.84,137.74,137.81,53530.0,121.3615,121.4408,121.3527,121.4144,53530.0
2021-04-14 12:35:00,137.8,137.86,137.8,137.85,27693.0,121.4056,121.4584,121.4056,121.4496,27693.0
2021-04-14 12:40:00,137.85,137.94,137.85,137.88,44763.0,121.4496,121.5289,121.4496,121.4761,44763.0
2021-04-14 12:45:00,137.89,137.9,137.85,137.86,24330.0,121.4849,121.4937,121.4496,121.4584,24330.0
2021-04-14 12:50:00,137.85,137.9,137.85,137.87,17882.0,121.4496,121.4937,121.4496,121.4672,17882.0
2021-04-14 12:55:00,137.87,137.87,137.8,137.8,54897.0,121.4672,121.4672,121.4056,121.4056,54897.0
2021-04-14 13:00:00,137.79,137.79,137.69,137.74,69197.0,121.3968,121.3968,121.3087,121.3527,69197.0
2021-04-14 13:05:00,137.73,137.74,137.68,137.69,32389.0,121.3439,121.3527,121.2999,121.3087,32389.0
2021-04-14 13:10:00,137.69,137.73,137.69,137.69,31819.0,121.3087,121.3439,121.3087,121.3087,31819.0
2021-04-14 13:15:00,137.69,137.74,137.67,137.69,45810.0,121.3087,121.3527,121.291,121.3087,45810.0
2021-04-14 13:20:00,137.69,137.69,137.64,137.66,32148.0,121.3087,121.3087,121.2646,121.2822,32148.0
2021-04-14 13:25:00,137.66,137.68,137.57,137.64,85980.0,121.2822,121.2999,121.2029,121.2646,85980.0
2021-04-14 13:30:00,137.64,137.66,137.59,137.65,45174.0,121.2646,121.2822,121.2206,121.2734,45174.0
2021-04-14 13:35:00,137.64,137.7,137.62,137.66,65889.0,121.2646,121.3175,121.247,121.2822,65889.0
2021-04-14 13:40:00,137.66,137.81,137.66,137.78,63946.0,121.2822,121.4144,121.2822,121.388,63946.0
2021-04-14 13:45:00,137.78,137.78,137.72,137.73,66984.0,121.388,121.388,121.3351,121.3439,66984.0
2021-04-14 13:50:00,137.74,137.77,137.73,137.73,35336.0,121.3527,121.3791,121.3439,121.3439,35336.0
2021-04-14 13:55:00,137.73,137.81,137.72,137.78,45506.0,121.3439,121.4144,121.3351,121.388,45506.0
2021-04-14 14:00:00,137.77,137.85,137.73,137.83,41520.0,121.3791,121.4496,121.3439,121.432,41520.0
2021-04-14 14:05:00,137.83,137.87,137.8,137.82,58972.0,121.432,121.4672,121.4056,121.4232,58972.0
2021-04-14 14:10:00,137.81,137.82,137.75,137.76,46211.0,121.4144,121.4232,121.3615,121.3703,46211.0
2021-04-14 14:15:00,137.75,137.78,137.7,137.71,115786.0,121.3615,121.388,121.3175,121.3263,115786.0
2021-04-14 14:20:00,137.71,137.75,137.69,137.73,55063.0,121.3263,121.3615,121.3087,121.3439,55063.0
2021-04-14 14:25:00,137.73,137.75,137.71,137.74,35334.0,121.3439,121.3615,121.3263,121.3527,35334.0
2021-04-14 14:30:00,137.74,137.85,137.73,137.85,41175.0,121.3527,121.4496,121.3439,121.4496,41175.0
2021-04-14 14:35:00,137.84,137.96,137.81,137.93,93982.0,121.4408,121.5465,121.4144,121.5201,93982.0
2021-04-14 14:40:00,137.93,137.93,137.88,137.89,83032.0,121.5201,121.5201,121.4761,121.4849,83032.0
2021-04-14 14:45:00,137.89,137.94,137.88,137.93,66814.0,121.4849,121.5289,121.4761,121.5201,66814.0
2021-04-14 14:50:00,137.94,137.97,137.9,137.92,59500.0,121.5289,121.5554,121.4937,121.5113,59500.0
2021-04-14 14:55:00,137.92,137.92,137.8,137.84,88121.0,121.5113,121.5113,121.4056,121.4408,88121.0
2021-04-14 15:00:00,137.86,137.86,137.75,137.78,64519.0,121.4584,121.4584,121.3615,121.388,64519.0
2021-04-14 15:05:00,137.78,137.86,137.77,137.83,39428.0,121.388,121.4584,121.3791,121.432,39428.0
2021-04-14 15:10:00,137.84,137.87,137.81,137.83,46833.0,121.4408,121.4672,121.4144,121.432,46833.0
2021-04-14 15:15:00,137.84,137.87,137.83,137.87,376190.0,121.4408,121.4672,121.432,121.4672,376190.0
2021-04-14 15:20:00,137.88,137.94,137.87,137.93,63991.0,121.4761,121.5289,121.4672,121.5201,63991.0
2021-04-14 15:25:00,137.93,137.97,137.92,137.93,45173.0,121.5201,121.5554,121.5113,121.5201,45173.0
2021-04-14 15:30:00,137.93,137.96,137.91,137.94,113998.0,121.5201,121.5465,121.5025,121.5289,113998.0
2021-04-14 15:35:00,137.94,137.98,137.92,137.96,56482.0,121.5289,121.5642,121.5113,121.5465,56482.0
2021-04-14 15:40:00,137.96,138.02,137.95,138.02,136244.0,121.5465,121.5994,121.5377,121.5994,136244.0
2021-04-14 15:45:00,138.02,138.06,138.0,138.06,67058.0,121.5994,121.6346,121.5818,121.6346,67058.0
2021-04-14 15:50:00,138.06,138.06,138.01,138.02,218333.0,121.6346,121.6346,121.5906,121.5994,218333.0
2021-04-14 15:55:00,138.02,138.07,138.01,138.03,324756.0,121.5994,121.6435,121.5906,121.6082,324756.0
2021-04-15 09:30:00,139.49,139.59,139.45,139.54,410262.0,122.8945,122.9826,122.8593,122.9386,410262.0
2021-04-15 09:35:00,139.55,139.63,139.49,139.62,338982.0,122.9474,123.0179,122.8945,123.009,338982.0
2021-04-15 09:40:00,139.62,139.69,139.58,139.66,278657.0,123.009,123.0707,122.9738,123.0443,278657.0
2021-04-15 09:45:00,139.66,139.78,139.65,139.74,335917.0,123.0443,123.15,123.0355,123.1148,335917.0
2021-04-15 09:50:00,139.75,139.86,139.71,139.76,277178.0,123.1236,123.2205,123.0883,123.1324,277178.0
2021-04-15 09:55:00,139.76,139.77,139.65,139.68,154921.0,123.1324,123.1412,123.0355,123.0619,154921.0
2021-04-15 10:00:00,139.69,139.8,139.66,139.79,124663.0,123.0707,123.1676,123.0443,123.1588,124663.0
2021-04-15 10:05:00,139.78,139.94,139.69,139.94,206488.0,123.15,123.291,123.0707,123.291,206488.0
2021-04-15 10:10:00,139.94,140.23,139.91,140.22,499181.0,123.291,123.5465,123.2645,123.5377,499181.0
2021-04-15 10:15:00,140.22,140.32,140.19,140.25,405465.0,123.5377,123.6258,123.5112,123.5641,405465.0
2021-04-15 10:20:00,140.25,140.31,140.18,140.18,353256.0,123.5641,123.617,123.5024,123.5024,353256.0
2021-04-15 10:25:00,140.18,140.28,140.14,140.24,438402.0,123.5024,123.5905,123.4672,123.5553,438402.0
2021-04-15 10:30:00,140.24,140.43,140.21,140.42,396648.0,123.5553,123.7227,123.5289,123.7139,396648.0
2021-04-15 10:35:00,140.41,140.49,140.32,140.41,269105.0,123.7051,123.7755,123.6258,123.7051,269105.0
2021-04-15 10:40:00,140.41,140.49,140.36,140.42,202826.0,123.7051,123.7755,123.661,123.7139,202826.0
2021-04-15 10:45:00,140.42,140.46,140.32,140.39,251694.0,123.7139,123.7491,123.6258,123.6874,251694.0
2021-04-15 10:50:00,140.38,140.39,140.29,140.39,262400.0,123.6786,123.6874,123.5993,123.6874,262400.0
2021-04-15 10:55:00,140.4,140.46,140.39,140.43,138885.0,123.6962,123.7491,123.6874,123.7227,138885.0
2021-04-15 11:00:00,140.43,140.65,140.42,140.56,359509.0,123.7227,123.9165,123.7139,123.8372,359509.0
2021-04-15 11:05:00,140.55,140.83,140.53,140.7,229142.0,123.8284,124.0751,123.8108,123.9606,229142.0
2021-04-15 11:10:00,140.71,140.75,140.58,140.6,455712.0,123.9694,124.0046,123.8548,123.8725,455712.0
2021-04-15 11:15:00,140.6,140.64,140.46,140.6,236693.0,123.8725,123.9077,123.7491,123.8725,236693.0
2021-04-15 11:20:00,140.59,140.63,140.47,140.54,135527.0,123.8636,123.8989,123.7579,123.8196,135527.0
2021-04-15 11:25:00,140.53,140.6,140.51,140.57,173928.0,123.8108,123.8725,123.7932,123.846,173928.0
2021-04-15 11:30:00,140.57,140.68,140.57,140.64,383157.0,123.846,123.9429,123.846,123.9077,383157.0
2021-04-15 11:35:00,140.64,140.69,140.58,140.59,95470.0,123.9077,123.9517,123.8548,123.8636,95470.0
2021-04-15 11:40:00,140.59,140.62,140.54,140.6,134797.0,123.8636,123.8901,123.8196,123.8725,134797.0
2021-04-15 11:45:00,140.61,140.67,140.61,140.61,96674.0,123.8813,123.9341,123.8813,123.8813,96674.0
2021-04-15 11:50:00,140.62,140.71,140.62,140.68,140286.0,123.8901,123.9694,123.8901,123.9429,140286.0
2021-04-15 11:55:00,140.69,140.75,140.48,140.48,211776.0,123.9517,124.0046,123.7667,123.7667,211776.0
2021-04-15 12:00:00,140.47,140.63,140.46,140.56,170596.0,123.7579,123.8989,123.7491,123.8372,170596.0
2021-04-15 12:05:00,140.55,140.57,140.5,140.51,218713.0,123.8284,123.846,123.7844,123.7932,218713.0
2021-04-15 12:10:00,140.52,140.61,140.51,140.61,94888.0,123.802,123.8813,123.7932,123.8813,94888.0
2021-04-15 12:15:00,140.62,140.64,140.56,140.56,88520.0,123.8901,123.9077,123.8372,123.8372,88520.0
2021-04-15 12:20:00,140.57,140.59,140.53,140.57,89217.0,123.846,123.8636,123.8108,123.846,89217.0
2021-04-15 12:25:00,140.58,140.6,140.54,140.58,44012.0,123.8548,123.8725,123.8196,123.8548,44012.0
2021-04-15 12:30:00,140.57,140.69,140.54,140.69,123376.0,123.846,123.9517,123.8196,123.9517,123376.0
2021-04-15 12:35:00,140.69,140.88,140.69,140.84,235128.0,123.9517,124.1191,123.9517,124.0839,235128.0
2021-04-15 12:40:00,140.84,140.84,140.7,140.72,74446.0,124.0839,124.0839,123.9606,123.9782,74446.0
2021-04-15 12:45:00,140.72,140.77,140.6,140.66,125368.0,123.9782,124.0222,123.8725,123.9253,125368.0
2021-04-15 12:50:00,140.65,140.7,140.64,140.68,69706.0,123.9165,123.9606,123.9077,123.9429,69706.0
2021-04-15 12:55:00,140.69,140.82,140.69,140.81,114994.0,123.9517,124.0663,123.9517,124.0575,114994.0
2021-04-15 13:00:00,140.81,140.81,140.73,140.74,35161.0,124.0575,124.0575,123.987,123.9958,35161.0
2021-04-15 13:05:00,140.73,140.77,140.73,140.73,69058.0,123.987,124.0222,123.987,123.987,69058.0
2021-04-15 13:10:00,140.72,140.75,140.68,140.7,46783.0,123.9782,124.0046,123.9429,123.9606,46783.0
2021-04-15 13:15:00,140.7,140.74,140.68,140.74,77912.0,123.9606,123.9958,123.9429,123.9958,77912.0
2021-04-15 13:20:00,140.74,140.79,140.72,140.77,151963.0,123.9958,124.0398,123.9782,124.0222,151963.0
2021-04-15 13:25:00,140.77,140.84,140.74,140.8,66643.0,124.0222,124.0839,123.9958,124.0487,66643.0
2021-04-15 13:30:00,140.8,140.81,140.7,140.71,112302.0,124.0487,124.0575,123.9606,123.9694,112302.0
2021-04-15 13:35:00,140.7,140.75,140.68,140.72,75007.0,123.9606,124.0046,123.9429,123.9782,75007.0
2021-04-15 13:40:00,140.71,140.81,140.67,140.8,137674.0,123.9694,124.0575,123.9341,124.0487,137674.0
2021-04-15 13:45:00,140.8,140.93,140.8,140.93,249474.0,124.0487,124.1632,124.0487,124.1632,249474.0
2021-04-15 13:50:00,140.92,140.92,140.86,140.86,78992.0,124.1544,124.1544,124.1015,124.1015,78992.0
2021-04-15 13:55:00,140.86,140.94,140.85,140.91,79972.0,124.1015,124.172,124.0927,124.1456,79972.0
2021-04-15 14:00:00,140.91,140.91,140.81,140.89,102674.0,124.1456,124.1456,124.0575,124.128,102674.0
2021-04-15 14:05:00,140.89,140.93,140.85,140.88,87468.0,124.128,124.1632,124.0927,124.1191,87468.0
2021-04-15 14:10:00,140.88,140.89,140.78,140.8,96286.0,124.1191,124.128,124.031,124.0487,96286.0
2021-04-15 14:15:00,140.8,140.94,140.79,140.91,142488.0,124.0487,124.172,124.0398,124.1456,142488.0
2021-04-15 14:20:00,140.9,140.93,140.83,140.85,105765.0,124.1368,124.1632,124.0751,124.0927,105765.0
2021-04-15 14:25:00,140.85,140.92,140.79,140.85,110357.0,124.0927,124.1544,124.0398,124.0927,110357.0
2021-04-15 14:30:00,140.85,140.91,140.83,140.91,293531.0,124.0927,124.1456,124.0751,124.1456,293531.0
2021-04-15 14:35:00,140.9,140.92,140.82,140.82,105894.0,124.1368,124.1544,124.0663,124.0663,105894.0
2021-04-15 14:40:00,140.82,140.85,140.76,140.77,264085.0,124.0663,124.0927,124.0134,124.0222,264085.0
2021-04-15 14:45:00,140.77,140.85,140.76,140.84,217439.0,124.0222,124.0927,124.0134,124.0839,217439.0
2021-04-15 14:50:00,140.85,140.86,140.78,140.85,137713.0,124.0927,124.1015,124.031,124.0927,137713.0
2021-04-15 14:55:00,140.85,140.93,140.8,140.93,186050.0,124.0927,124.1632,124.0487,124.1632,186050.0
2021-04-15 15:00:00,140.93,140.98,140.9,140.92,206370.0,124.1632,124.2072,124.1368,124.1544,206370.0
2021-04-15 15:05:00,140.92,140.97,140.74,140.78,287375.0,124.1544,124.1984,123.9958,124.031,287375.0
2021-04-15 15:10:00,140.78,140.81,140.72,140.73,194926.0,124.031,124.0575,123.9782,123.987,194926.0
2021-04-15 15:15:00,140.73,140.75,140.6,140.6,229137.0,123.987,124.0046,123.8725,123.8725,229137.0
2021-04-15 15:20:00,140.61,140.63,140.48,140.48,188201.0,123.8813,123.8989,123.7667,123.7667,188201.0
2021-04-15 15:25:00,140.48,140.54,140.44,140.49,514065.0,123.7667,123.8196,123.7315,123.7755,514065.0
2021-04-15 15:30:00,140.5,140.52,140.43,140.5,141614.0,123.7844,123.802,123.7227,123.7844,141614.0
2021-04-15 15:35:00,140.51,140.53,140.29,140.31,429950.0,123.7932,123.8108,123.5993,123.617,429950.0
2021-04-15 15:40:00,140.3,140.32,140.23,140.31,597520.0,123.6081,123.6258,123.5465,123.617,597520.0
2021-04-15 15:45:00,140.31,140.36,140.24,140.27,271459.0,123.617,123.661,123.5553,123.5817,271459.0
2021-04-15 15:50:00,140.27,140.36,140.2,140.22,867715.0,123.5817,123.661,123.52,123.5377,867715.0
2021-04-15 15:55:00,140.22,140.42,140.22,140.33,1935495.0,123.5377,123.7139,123.5377,123.6346,1935495.0
2021-04-16 09:30:00,139.1,139.13,138.93,139.0,567907.0,122.5509,122.5773,122.4011,122.4628,567907.0
2021-04-16 09:35:00,139.0,139.1,138.99,139.09,399910.0,122.4628,122.5509,122.454,122.5421,399910.0
2021-04-16 09:40:00,139.09,139.2,139.08,139.11,194725.0,122.5421,122.639,122.5333,122.5597,194725.0
2021-04-16 09:45:00,139.1,139.18,139.0,139.18,210085.0,122.5509,122.6214,122.4628,122.6214,210085.0
2021-04-16 09:50:00,139.18,139.33,139.18,139.3,267283.0,122.6214,122.7535,122.6214,122.7271,267283.0
2021-04-16 09:55:00,139.3,139.32,139.05,139.07,329853.0,122.7271,122.7447,122.5069,122.5245,329853.0
2021-04-16 10:00:00,139.07,139.28,139.06,139.24,326144.0,122.5245,122.7095,122.5157,122.6743,326144.0
2021-04-16 10:05:00,139.25,139.4,139.22,139.37,206401.0,122.6831,122.8152,122.6566,122.7888,206401.0
2021-04-16 10:10:00,139.37,139.47,139.29,139.31,286821.0,122.7888,122.8769,122.7183,122.7359,286821.0
2021-04-16 10:15:00,139.31,139.38,139.23,139.36,114148.0,122.7359,122.7976,122.6654,122.78,114148.0
2021-04-16 10:20:00,139.36,139.4,139.33,139.37,114307.0,122.78,122.8152,122.7535,122.7888,114307.0
2021-04-16 10:25:00,139.37,139.49,139.37,139.43,83643.0,122.7888,122.8945,122.7888,122.8417,83643.0
2021-04-16 10:30:00,139.42,139.59,139.42,139.56,110260.0,122.8328,122.9826,122.8328,122.9562,110260.0
2021-04-16 10:35:00,139.56,139.57,139.42,139.45,146505.0,122.9562,122.965,122.8328,122.8593,146505.0
2021-04-16 10:40:00,139.45,139.48,139.31,139.32,83629.0,122.8593,122.8857,122.7359,122.7447,83629.0
2021-04-16 10:45:00,139.32,139.32,139.17,139.18,156474.0,122.7447,122.7447,122.6126,122.6214,156474.0
2021-04-16 10:50:00,139.17,139.29,139.13,139.28,179392.0,122.6126,122.7183,122.5773,122.7095,179392.0
2021-04-16 10:55:00,139.27,139.36,139.27,139.31,132026.0,122.7007,122.78,122.7007,122.7359,132026.0
2021-04-16 11:00:00,139.31,139.32,139.24,139.31,48700.0,122.7359,122.7447,122.6743,122.7359,48700.0
2021-04-16 11:05:00,139.3,139.3,139.17,139.23,74354.0,122.7271,122.7271,122.6126,122.6654,74354.0
2021-04-16 11:10:00,139.23,139.28,139.22,139.26,32528.0,122.6654,122.7095,122.6566,122.6919,32528.0
2021-04-16 11:15:00,139.25,139.26,139.1,139.12,66719.0,122.6831,122.6919,122.5509,122.5685,66719.0
2021-04-16 11:20:00,139.12,139.13,139.0,139.01,52167.0,122.5685,122.5773,122.4628,122.4716,52167.0
2021-04-16 11:25:00,139.01,139.1,138.99,139.07,64386.0,122.4716,122.5509,122.454,122.5245,64386.0
2021-04-16 11:30:00,139.08,139.23,139.07,139.2,129203.0,122.5333,122.6654,122.5245,122.639,129203.0
2021-04-16 11:35:00,139.2,139.27,139.15,139.24,90039.0,122.639,122.7007,122.595,122.6743,90039.0
2021-04-16 11:40:00,139.24,139.26,139.15,139.24,78193.0,122.6743,122.6919,122.595,122.6743,78193.0
2021-04-16 11:45:00,139.24,139.29,139.22,139.26,84397.0,122.6743,122.7183,122.6566,122.6919,84397.0
2021-04-16 11:50:00,139.26,139.26,139.17,139.22,51297.0,122.6919,122.6919,122.6126,122.6566,51297.0
2021-04-16 11:55:00,139.22,139.23,139.17,139.23,53625.0,122.6566,122.6654,122.6126,122.6654,53625.0
2021-04-16 12:00:00,139.22,139.34,139.2,139.27,83814.0,122.6566,122.7624,122.639,122.7007,83814.0
2021-04-16 12:05:00,139.26,139.36,139.24,139.34,68661.0,122.6919,122.78,122.6743,122.7624,68661.0
2021-04-16 12:10:00,139.34,139.4,139.29,139.32,104529.0,122.7624,122.8152,122.7183,122.7447,104529.0
2021-04-16 12:15:00,139.31,139.36,139.31,139.36,98315.0,122.7359,122.78,122.7359,122.78,98315.0
2021-04-16 12:20:00,139.35,139.4,139.29,139.39,130222.0,122.7712,122.8152,122.7183,122.8064,130222.0
2021-04-16 12:25:00,139.38,139.38,139.21,139.21,49485.0,122.7976,122.7976,122.6478,122.6478,49485.0
2021-04-16 12:30:00,139.2,139.22,139.16,139.19,41793.0,122.639,122.6566,122.6038,122.6302,41793.0
2021-04-16 12:35:00,139.2,139.3,139.2,139.29,51519.0,122.639,122.7271,122.639,122.7183,51519.0
2021-04-16 12:40:00,139.28,139.33,139.25,139.3,34052.0,122.7095,122.7535,122.6831,122.7271,34052.0
2021-04-16 12:45:00,139.29,139.37,139.29,139.32,84134.0,122.7183,122.7888,122.7183,122.7447,84134.0
2021-04-16 12:50:00,139.32,139.38,139.31,139.35,69523.0,122.7447,122.7976,122.7359,122.7712,69523.0
2021-04-16 12:55:00,139.35,139.46,139.34,139.45,51486.0,122.7712,122.8681,122.7624,122.8593,51486.0
2021-04-16 13:00:00,139.45,139.5,139.42,139.5,203222.0,122.8593,122.9033,122.8328,122.9033,203222.0
2021-04-16 13:05:00,139.49,139.5,139.44,139.46,195868.0,122.8945,122.9033,122.8505,122.8681,195868.0
2021-04-16 13:10:00,139.46,139.52,139.45,139.52,241019.0,122.8681,122.9209,122.8593,122.9209,241019.0
2021-04-16 13:15:00,139.51,139.56,139.49,139.52,55376.0,122.9121,122.9562,122.8945,122.9209,55376.0
2021-04-16 13:20:00,139.52,139.59,139.51,139.54,63189.0,122.9209,122.9826,122.9121,122.9386,63189.0
2021-04-16 13:25:00,139.55,139.57,139.5,139.55,47157.0,122.9474,122.965,122.9033,122.9474,47157.0
2021-04-16 13:30:00,139.55,139.56,139.5,139.5,26368.0,122.9474,122.9562,122.9033,122.9033,26368.0
2021-04-16 13:35:00,139.5,139.51,139.47,139.47,71746.0,122.9033,122.9121,122.8769,122.8769,71746.0
2021-04-16 13:40:00,139.48,139.49,139.41,139.42,80065.0,122.8857,122.8945,122.824,122.8328,80065.0
2021-04-16 13:45:00,139.41,139.43,139.39,139.42,520729.0,122.824,122.8417,122.8064,122.8328,520729.0
2021-04-16 13:50:00,139.41,139.44,139.39,139.43,67382.0,122.824,122.8505,122.8064,122.8417,67382.0
2021-04-16 13:55:00,139.44,139.5,139.42,139.48,119568.0,122.8505,122.9033,122.8328,122.8857,119568.0
2021-04-16 14:00:00,139.48,139.57,139.48,139.56,90145.0,122.8857,122.965,122.8857,122.9562,90145.0
2021-04-16 14:05:00,139.55,139.6,139.53,139.54,121664.0,122.9474,122.9914,122.9298,122.9386,121664.0
2021-04-16 14:10:00,139.54,139.57,139.52,139.54,58190.0,122.9386,122.965,122.9209,122.9386,58190.0
2021-04-16 14:15:00,139.54,139.65,139.54,139.65,60340.0,122.9386,123.0355,122.9386,123.0355,60340.0
2021-04-16 14:20:00,139.64,139.65,139.58,139.63,38851.0,123.0267,123.0355,122.9738,123.0179,38851.0
2021-04-16 14:25:00,139.64,139.64,139.57,139.61,74883.0,123.0267,123.0267,122.965,123.0002,74883.0
2021-04-16 14:30:00,139.61,139.63,139.57,139.62,47872.0,123.0002,123.0179,122.965,123.009,47872.0
2021-04-16 14:35:00,139.62,139.64,139.58,139.64,211607.0,123.009,123.0267,122.9738,123.0267,211607.0
2021-04-16 14:40:00,139.64,139.65,139.6,139.63,363850.0,123.0267,123.0355,122.9914,123.0179,363850.0
2021-04-16 14:45:00,139.63,139.73,139.62,139.68,65939.0,123.0179,123.106,123.009,123.0619,65939.0
2021-04-16 14:50:00,139.67,139.7,139.62,139.64,36927.0,123.0531,123.0795,123.009,123.0267,36927.0
2021-04-16 14:55:00,139.65,139.7,139.6,139.61,166775.0,123.0355,123.0795,122.9914,123.0002,166775.0
2021-04-16 15:00:00,139.62,139.64,139.59,139.62,139867.0,123.009,123.0267,122.9826,123.009,139867.0
2021-04-16 15:05:00,139.63,139.7,139.62,139.69,56473.0,123.0179,123.0795,123.009,123.0707,56473.0
2021-04-16 15:10:00,139.69,139.7,139.64,139.65,78074.0,123.0707,123.0795,123.0267,123.0355,78074.0
2021-04-16 15:15:00,139.66,139.68,139.54,139.61,105759.0,123.0443,123.0619,122.9386,123.0002,105759.0
2021-04-16 15:20:00,139.6,139.63,139.59,139.59,80851.0,122.9914,123.0179,122.9826,122.9826,80851.0
2021-04-16 15:25:00,139.6,139.62,139.58,139.6,59091.0,122.9914,123.009,122.9738,122.9914,59091.0
2021-04-16 15:30:00,139.61,139.63,139.55,139.59,63300.0,123.0002,123.0179,122.9474,122.9826,63300.0
2021-04-16 15:35:00,139.58,139.59,139.49,139.51,171639.0,122.9738,122.9826,122.8945,122.9121,171639.0
2021-04-16 15:40:00,139.51,139.53,139.41,139.42,1584034.0,122.9121,122.9298,122.824,122.8328,1584034.0
2021-04-16 15:45:00,139.42,139.44,139.26,139.31,246320.0,122.8328,122.8505,122.6919,122.7359,246320.0
2021-04-16 15:50:00,139.3,139.32,139.24,139.25,327098.0,122.7271,122.7447,122.6743,122.6831,327098.0
2021-04-16 15:55:00,139.24,139.29,139.16,139.27,647048.0,122.6743,122.7183,122.6038,122.7007,647048.0
2021-04-19 09:30:00,138.74,138.78,138.71,138.74,115085.0,122.2337,122.269,122.2073,122.2337,115085.0
2021-04-19 09:35:00,138.75,138.75,138.58,138.6,143336.0,122.2426,122.2426,122.0928,122.1104,143336.0
2021-04-19 09:40:00,138.59,138.63,138.56,138.59,118011.0,122.1016,122.1368,122.0752,122.1016,118011.0
2021-04-19 09:45:00,138.59,138.68,138.58,138.65,135868.0,122.1016,122.1809,122.0928,122.1544,135868.0
2021-04-19 09:50:00,138.64,138.7,138.55,138.67,85782.0,122.1456,122.1985,122.0663,122.1721,85782.0
2021-04-19 09:55:00,138.68,138.85,138.67,138.84,109518.0,122.1809,122.3307,122.1721,122.3218,109518.0
2021-04-19 10:00:00,138.83,138.87,138.78,138.79,137827.0,122.313,122.3483,122.269,122.2778,137827.0
2021-04-19 10:05:00,138.79,138.85,138.77,138.83,138438.0,122.2778,122.3307,122.2602,122.313,138438.0
2021-04-19 10:10:00,138.83,138.93,138.82,138.88,137514.0,122.313,122.4011,122.3042,122.3571,137514.0
2021-04-19 10:15:00,138.87,138.96,138.85,138.94,52062.0,122.3483,122.4276,122.3307,122.4099,52062.0
2021-04-19 10:20:00,138.94,138.96,138.86,138.91,116456.0,122.4099,122.4276,122.3395,122.3835,116456.0
2021-04-19 10:25:00,138.9,138.92,138.85,138.86,107025.0,122.3747,122.3923,122.3307,122.3395,107025.0
2021-04-19 10:30:00,138.86,139.0,138.83,138.99,70937.0,122.3395,122.4628,122.313,122.454,70937.0
2021-04-19 10:35:00,138.99,139.01,138.89,138.9,51042.0,122.454,122.4716,122.3659,122.3747,51042.0
2021-04-19 10:40:00,138.9,139.04,138.9,139.03,65972.0,122.3747,122.4981,122.3747,122.4892,65972.0
2021-04-19 10:45:00,139.03,139.21,139.03,139.2,124232.0,122.4892,122.6478,122.4892,122.639,124232.0
2021-04-19 10:50:00,139.2,139.23,139.14,139.16,83018.0,122.639,122.6654,122.5862,122.6038,83018.0
2021-04-19 10:55:00,139.15,139.23,139.15,139.22,66418.0,122.595,122.6654,122.595,122.6566,66418.0
2021-04-19 11:00:00,139.22,139.28,139.21,139.25,118050.0,122.6566,122.7095,122.6478,122.6831,118050.0
2021-04-19 11:05:00,139.26,139.31,139.22,139.26,150172.0,122.6919,122.7359,122.6566,122.6919,150172.0
2021-04-19 11:10:00,139.26,139.3,139.16,139.17,53438.0,122.6919,122.7271,122.6038,122.6126,53438.0
2021-04-19 11:15:00,139.17,139.18,139.05,139.09,77205.0,122.6126,122.6214,122.5069,122.5421,77205.0
2021-04-19 11:20:00,139.09,139.14,139.08,139.1,30709.0,122.5421,122.5862,122.5333,122.5509,30709.0
2021-04-19 11:25:00,139.09,139.17,139.09,139.17,38797.0,122.5421,122.6126,122.5421,122.6126,38797.0
2021-04-19 11:30:00,139.17,139.17,139.11,139.12,66353.0,122.6126,122.6126,122.5597,122.5685,66353.0
2021-04-19 11:35:00,139.13,139.22,139.08,139.21,50204.0,122.5773,122.6566,122.5333,122.6478,50204.0
2021-04-19 11:40:00,139.21,139.23,139.16,139.16,46651.0,122.6478,122.6654,122.6038,122.6038,46651.0
2021-04-19 11:45:00,139.14,139.22,139.09,139.1,52504.0,122.5862,122.6566,122.5421,122.5509,52504.0
2021-04-19 11:50:00,139.11,139.12,139.0,139.04,40292.0,122.5597,122.5685,122.4628,122.4981,40292.0
2021-04-19 11:55:00,139.04,139.07,139.0,139.07,54563.0,122.4981,122.5245,122.4628,122.5245,54563.0
2021-04-19 12:00:00,139.08,139.13,139.05,139.07,50645.0,122.5333,122.5773,122.5069,122.5245,50645.0
2021-04-19 12:05:00,139.08,139.09,139.01,139.02,47503.0,122.5333,122.5421,122.4716,122.4804,47503.0
2021-04-19 12:10:00,139.02,139.07,139.01,139.04,52560.0,122.4804,122.5245,122.4716,122.4981,52560.0
2021-04-19 12:15:00,139.04,139.08,138.99,139.0,75035.0,122.4981,122.5333,122.454,122.4628,75035.0
2021-04-19 12:20:00,139.01,139.05,138.98,138.99,31596.0,122.4716,122.5069,122.4452,122.454,31596.0
2021-04-19 12:25:00,138.99,138.99,138.93,138.97,36501.0,122.454,122.454,122.4011,122.4364,36501.0
2021-04-19 12:30:00,138.97,139.01,138.96,139.0,54243.0,122.4364,122.4716,122.4276,122.4628,54243.0
2021-04-19 12:35:00,139.0,139.01,138.93,138.96,44726.0,122.4628,122.4716,122.4011,122.4276,44726.0
2021-04-19 12:40:00,138.95,138.96,138.91,138.93,55622.0,122.4188,122.4276,122.3835,122.4011,55622.0
2021-04-19 12:45:00,138.93,138.95,138.9,138.93,49712.0,122.4011,122.4188,122.3747,122.4011,49712.0
2021-04-19 12:50:00,138.93,138.99,138.93,138.97,42007.0,122.4011,122.454,122.4011,122.4364,42007.0
2021-04-19 12:55:00,138.97,138.98,138.93,138.93,13437.0,122.4364,122.4452,122.4011,122.4011,13437.0
2021-04-19 13:00:00,138.94,138.96,138.9,138.93,47991.0,122.4099,122.4276,122.3747,122.4011,47991.0
2021-04-19 13:05:00,138.93,138.93,138.85,138.86,58762.0,122.4011,122.4011,122.3307,122.3395,58762.0
2021-04-19 13:10:00,138.86,138.86,138.77,138.77,35676.0,122.3395,122.3395,122.2602,122.2602,35676.0
2021-04-19 13:15:00,138.78,138.81,138.75,138.78,46841.0,122.269,122.2954,122.2426,122.269,46841.0
2021-04-19 13:20:00,138.79,138.8,138.7,138.7,51484.0,122.2778,122.2866,122.1985,122.1985,51484.0
2021-04-19 13:25:00,138.71,138.79,138.71,138.77,74195.0,122.2073,122.2778,122.2073,122.2602,74195.0
2021-04-19 13:30:00,138.77,138.81,138.76,138.78,53171.0,122.2602,122.2954,122.2514,122.269,53171.0
2021-04-19 13:35:00,138.77,138.8,138.75,138.79,34204.0,122.2602,122.2866,122.2426,122.2778,34204.0
2021-04-19 13:40:00,138.79,138.81,138.76,138.78,762663.0,122.2778,122.2954,122.2514,122.269,762663.0
2021-04-19 13:45:00,138.78,138.78,138.73,138.74,29349.0,122.269,122.269,122.2249,122.2337,29349.0
2021-04-19 13:50:00,138.73,138.78,138.72,138.75,36730.0,122.2249,122.269,122.2161,122.2426,36730.0
2021-04-19 13:55:00,138.75,138.8,138.75,138.8,36537.0,122.2426,122.2866,122.2426,122.2866,36537.0
2021-04-19 14:00:00,138.79,138.82,138.78,138.79,24855.0,122.2778,122.3042,122.269,122.2778,24855.0
2021-04-19 14:05:00,138.8,138.81,138.75,138.8,47639.0,122.2866,122.2954,122.2426,122.2866,47639.0
2021-04-19 14:10:00,138.79,138.79,138.65,138.68,92700.0,122.2778,122.2778,122.1544,122.1809,92700.0
2021-04-19 14:15:00,138.68,138.7,138.65,138.67,34278.0,122.1809,122.1985,122.1544,122.1721,34278.0
2021-04-19 14:20:00,138.66,138.69,138.64,138.68,46377.0,122.1633,122.1897,122.1456,122.1809,46377.0
2021-04-19 14:25:00,138.69,138.75,138.66,138.75,19218.0,122.1897,122.2426,122.1633,122.2426,19218.0
2021-04-19 14:30:00,138.74,138.79,138.68,138.78,70926.0,122.2337,122.2778,122.1809,122.269,70926.0
2021-04-19 14:35:00,138.79,138.88,138.76,138.85,226036.0,122.2778,122.3571,122.2514,122.3307,226036.0
2021-04-19 14:40:00,138.85,138.92,138.81,138.82,169205.0,122.3307,122.3923,122.2954,122.3042,169205.0
2021-04-19 14:45:00,138.82,138.82,138.77,138.78,37302.0,122.3042,122.3042,122.2602,122.269,37302.0
2021-04-19 14:50:00,138.79,138.86,138.78,138.81,34913.0,122.2778,122.3395,122.269,122.2954,34913.0
2021-04-19 14:55:00,138.81,138.85,138.76,138.83,1596737.0,122.2954,122.3307,122.2514,122.313,1596737.0
2021-04-19 15:00:00,138.83,138.88,138.79,138.86,805830.0,122.313,122.3571,122.2778,122.3395,805830.0
2021-04-19 15:05:00,138.85,138.85,138.76,138.81,258588.0,122.3307,122.3307,122.2514,122.2954,258588.0
2021-04-19 15:10:00,138.8,138.81,138.78,138.79,67414.0,122.2866,122.2954,122.269,122.2778,67414.0
2021-04-19 15:15:00,138.78,138.84,138.78,138.79,128782.0,122.269,122.3218,122.269,122.2778,128782.0
2021-04-19 15:20:00,138.79,138.8,138.71,138.74,234553.0,122.2778,122.2866,122.2073,122.2337,234553.0
2021-04-19 15:25:00,138.75,138.78,138.72,138.75,72591.0,122.2426,122.269,122.2161,122.2426,72591.0
2021-04-19 15:30:00,138.75,138.77,138.72,138.73,105586.0,122.2426,122.2602,122.2161,122.2249,105586.0
2021-04-19 15:35:00,138.74,138.76,138.73,138.75,100272.0,122.2337,122.2514,122.2249,122.2426,100272.0
2021-04-19 15:40:00,138.76,138.86,138.72,138.82,2200696.0,122.2514,122.3395,122.2161,122.3042,2200696.0
2021-04-19 15:45:00,138.82,138.88,138.82,138.85,223385.0,122.3042,122.3571,122.3042,122.3307,223385.0
2021-04-19 15:50:00,138.84,138.89,138.84,138.86,351365.0,122.3218,122.3659,122.3218,122.3395,351365.0
2021-04-19 15:55:00,138.85,138.91,138.8,138.87,1320830.0,122.3307,122.3835,122.2866,122.3483,1320830.0
2021-04-20 09:30:00,138.45,138.63,138.43,138.63,113296.0,121.9782,122.1368,121.9606,122.1368,113296.0
2021-04-20 09:35:00,138.62,138.66,138.57,138.61,94470.0,122.128,122.1633,122.084,122.1192,94470.0
2021-04-20 09:40:00,138.6,138.72,138.58,138.71,111170.0,122.1104,122.2161,122.0928,122.2073,111170.0
2021-04-20 09:45:00,138.71,138.72,138.64,138.69,76831.0,122.2073,122.2161,122.1456,122.1897,76831.0
2021-04-20 09:50:00,138.69,138.92,138.68,138.91,115954.0,122.1897,122.3923,122.1809,122.3835,115954.0
2021-04-20 09:55:00,138.91,138.96,138.89,138.96,48697.0,122.3835,122.4276,122.3659,122.4276,48697.0
2021-04-20 10:00:00,138.97,139.0,138.85,138.97,73919.0,122.4364,122.4628,122.3307,122.4364,73919.0
2021-04-20 10:05:00,138.97,138.99,138.93,138.98,126487.0,122.4364,122.454,122.4011,122.4452,126487.0
2021-04-20 10:10:00,138.99,139.02,138.93,138.95,50015.0,122.454,122.4804,122.4011,122.4188,50015.0
2021-04-20 10:15:00,138.94,139.02,138.94,139.02,35405.0,122.4099,122.4804,122.4099,122.4804,35405.0
2021-04-20 10:20:00,139.03,139.04,138.84,138.89,170545.0,122.4892,122.4981,122.3218,122.3659,170545.0
2021-04-20 10:25:00,138.89,139.11,138.88,139.07,160310.0,122.3659,122.5597,122.3571,122.5245,160310.0
2021-04-20 10:30:00,139.07,139.23,139.06,139.13,199762.0,122.5245,122.6654,122.5157,122.5773,199762.0
2021-04-20 10:35:00,139.12,139.24,139.1,139.14,117742.0,122.5685,122.6743,122.5509,122.5862,117742.0
2021-04-20 10:40:00,139.15,139.17,139.08,139.12,81837.0,122.595,122.6126,122.5333,122.5685,81837.0
2021-04-20 10:45:00,139.13,139.18,139.07,139.17,95147.0,122.5773,122.6214,122.5245,122.6126,95147.0
2021-04-20 10:50:00,139.18,139.27,139.16,139.26,74338.0,122.6214,122.7007,122.6038,122.6919,74338.0
2021-04-20 10:55:00,139.26,139.31,139.16,139.28,143456.0,122.6919,122.7359,122.6038,122.7095,143456.0
2021-04-20 11:00:00,139.29,139.34,139.26,139.31,133298.0,122.7183,122.7624,122.6919,122.7359,133298.0
2021-04-20 11:05:00,139.32,139.41,139.3,139.35,163528.0,122.7447,122.824,122.7271,122.7712,163528.0
2021-04-20 11:10:00,139.34,139.38,139.32,139.35,47398.0,122.7624,122.7976,122.7447,122.7712,47398.0
2021-04-20 11:15:00,139.35,139.51,139.33,139.49,285263.0,122.7712,122.9121,122.7535,122.8945,285263.0
2021-04-20 11:20:00,139.49,139.58,139.48,139.51,184127.0,122.8945,122.9738,122.8857,122.9121,184127.0
2021-04-20 11:25:00,139.51,139.6,139.51,139.57,72628.0,122.9121,122.9914,122.9121,122.965,72628.0
2021-04-20 11:30:00,139.57,139.59,139.5,139.59,78427.0,122.965,122.9826,122.9033,122.9826,78427.0
2021-04-20 11:35:00,139.59,139.72,139.59,139.68,310129.0,122.9826,123.0971,122.9826,123.0619,310129.0
2021-04-20 11:40:00,139.69,139.76,139.66,139.7,237124.0,123.0707,123.1324,123.0443,123.0795,237124.0
2021-04-20 11:45:00,139.71,139.72,139.62,139.63,95395.0,123.0883,123.0971,123.009,123.0179,95395.0
2021-04-20 11:50:00,139.63,139.73,139.61,139.68,120987.0,123.0179,123.106,123.0002,123.0619,120987.0
2021-04-20 11:55:00,139.68,139.7,139.61,139.66,82159.0,123.0619,123.0795,123.0002,123.0443,82159.0
2021-04-20 12:00:00,139.66,139.69,139.59,139.59,74686.0,123.0443,123.0707,122.9826,122.9826,74686.0
2021-04-20 12:05:00,139.59,139.65,139.57,139.6,119788.0,122.9826,123.0355,122.965,122.9914,119788.0
2021-04-20 12:10:00,139.59,139.62,139.48,139.49,47643.0,122.9826,123.009,122.8857,122.8945,47643.0
2021-04-20 12:15:00,139.5,139.51,139.44,139.47,76145.0,122.9033,122.9121,122.8505,122.8769,76145.0
2021-04-20 12:20:00,139.47,139.53,139.46,139.52,43544.0,122.8769,122.9298,122.8681,122.9209,43544.0
2021-04-20 12:25:00,139.52,139.55,139.5,139.54,39157.0,122.9209,122.9474,122.9033,122.9386,39157.0
2021-04-20 12:30:00,139.54,139.54,139.5,139.52,34600.0,122.9386,122.9386,122.9033,122.9209,34600.0
2021-04-20 12:35:00,139.52,139.56,139.5,139.5,43221.0,122.9209,122.9562,122.9033,122.9033,43221.0
2021-04-20 12:40:00,139.5,139.54,139.48,139.54,52048.0,122.9033,122.9386,122.8857,122.9386,52048.0
2021-04-20 12:45:00,139.53,139.58,139.53,139.55,28917.0,122.9298,122.9738,122.9298,122.9474,28917.0
2021-04-20 12:50:00,139.55,139.6,139.55,139.59,56142.0,122.9474,122.9914,122.9474,122.9826,56142.0
2021-04-20 12:55:00,139.59,139.59,139.52,139.52,15512.0,122.9826,122.9826,122.9209,122.9209,15512.0
2021-04-20 13:00:00,139.53,139.6,139.51,139.59,40429.0,122.9298,122.9914,122.9121,122.9826,40429.0
2021-04-20 13:05:00,139.6,139.6,139.57,139.6,19712.0,122.9914,122.9914,122.965,122.9914,19712.0
2021-04-20 13:10:00,139.59,139.61,139.59,139.6,56473.0,122.9826,123.0002,122.9826,122.9914,56473.0
2021-04-20 13:15:00,139.61,139.65,139.6,139.65,53811.0,123.0002,123.0355,122.9914,123.0355,53811.0
2021-04-20 13:20:00,139.65,139.69,139.6,139.61,63511.0,123.0355,123.0707,122.9914,123.0002,63511.0
2021-04-20 13:25:00,139.61,139.62,139.58,139.6,34156.0,123.0002,123.009,122.9738,122.9914,34156.0
2021-04-20 13:30:00,139.61,139.67,139.61,139.66,23206.0,123.0002,123.0531,123.0002,123.0443,23206.0
2021-04-20 13:35:00,139.67,139.69,139.66,139.67,17134.0,123.0531,123.0707,123.0443,123.0531,17134.0
2021-04-20 13:40:00,139.67,139.68,139.65,139.66,25535.0,123.0531,123.0619,123.0355,123.0443,25535.0
2021-04-20 13:45:00,139.66,139.68,139.61,139.61,68146.0,123.0443,123.0619,123.0002,123.0002,68146.0
2021-04-20 13:50:00,139.61,139.64,139.58,139.61,48955.0,123.0002,123.0267,122.9738,123.0002,48955.0
2021-04-20 13:55:00,139.61,139.61,139.55,139.56,27212.0,123.0002,123.0002,122.9474,122.9562,27212.0
2021-04-20 14:00:00,139.56,139.65,139.55,139.62,60822.0,122.9562,123.0355,122.9474,123.009,60822.0
2021-04-20 14:05:00,139.61,139.64,139.58,139.58,82050.0,123.0002,123.0267,122.9738,122.9738,82050.0
2021-04-20 14:10:00,139.58,139.58,139.53,139.57,87835.0,122.9738,122.9738,122.9298,122.965,87835.0
2021-04-20 14:15:00,139.57,139.64,139.56,139.59,44052.0,122.965,123.0267,122.9562,122.9826,44052.0
2021-04-20 14:20:00,139.59,139.67,139.59,139.65,38499.0,122.9826,123.0531,122.9826,123.0355,38499.0
2021-04-20 14:25:00,139.64,139.66,139.63,139.65,23199.0,123.0267,123.0443,123.0179,123.0355,23199.0
2021-04-20 14:30:00,139.65,139.74,139.65,139.71,61294.0,123.0355,123.1148,123.0355,123.0883,61294.0
2021-04-20 14:35:00,139.71,139.72,139.63,139.66,33113.0,123.0883,123.0971,123.0179,123.0443,33113.0
2021-04-20 14:40:00,139.66,139.7,139.57,139.6,80422.0,123.0443,123.0795,122.965,122.9914,80422.0
2021-04-20 14:45:00,139.6,139.67,139.56,139.65,167974.0,122.9914,123.0531,122.9562,123.0355,167974.0
2021-04-20 14:50:00,139.65,139.65,139.57,139.59,34103.0,123.0355,123.0355,122.965,122.9826,34103.0
2021-04-20 14:55:00,139.58,139.65,139.56,139.64,106059.0,122.9738,123.0355,122.9562,123.0267,106059.0
2021-04-20 15:00:00,139.64,139.64,139.57,139.59,35880.0,123.0267,123.0267,122.965,122.9826,35880.0
2021-04-20 15:05:00,139.59,139.62,139.58,139.62,32826.0,122.9826,123.009,122.9738,123.009,32826.0
2021-04-20 15:10:00,139.62,139.64,139.6,139.61,40219.0,123.009,123.0267,122.9914,123.0002,40219.0
2021-04-20 15:15:00,139.61,139.61,139.47,139.47,171687.0,123.0002,123.0002,122.8769,122.8769,171687.0
2021-04-20 15:20:00,139.48,139.49,139.4,139.44,445632.0,122.8857,122.8945,122.8152,122.8505,445632.0
2021-04-20 15:25:00,139.45,139.45,139.37,139.38,274759.0,122.8593,122.8593,122.7888,122.7976,274759.0
2021-04-20 15:30:00,139.37,139.43,139.37,139.39,1948883.0,122.7888,122.8417,122.7888,122.8064,1948883.0
2021-04-20 15:35:00,139.39,139.47,139.38,139.46,85202.0,122.8064,122.8769,122.7976,122.8681,85202.0
2021-04-20 15:40:00,139.47,139.55,139.45,139.55,108347.0,122.8769,122.9474,122.8593,122.9474,108347.0
2021-04-20 15:45:00,139.55,139.61,139.52,139.6,179516.0,122.9474,123.0002,122.9209,122.9914,179516.0
2021-04-20 15:50:00,139.59,139.67,139.59,139.65,457594.0,122.9826,123.0531,122.9826,123.0355,457594.0
2021-04-20 15:55:00,139.65,139.7,139.5,139.5,525351.0,123.0355,123.0795,122.9033,122.9033,525351.0
2021-04-21 09:30:00,139.54,139.71,139.51,139.7,151871.0,122.9386,123.0883,122.9121,123.0795,151871.0
2021-04-21 09:35:00,139.7,139.79,139.68,139.77,145845.0,123.0795,123.1588,123.0619,123.1412,145845.0
2021-04-21 09:40:00,139.77,139.8,139.7,139.78,91225.0,123.1412,123.1676,123.0795,123.15,91225.0
2021-04-21 09:45:00,139.78,139.84,139.75,139.8,149470.0,123.15,123.2029,123.1236,123.1676,149470.0
2021-04-21 09:50:00,139.8,139.84,139.75,139.77,52486.0,123.1676,123.2029,123.1236,123.1412,52486.0
2021-04-21 09:55:00,139.76,139.91,139.76,139.86,206890.0,123.1324,123.2645,123.1324,123.2205,206890.0
2021-04-21 10:00:00,139.84,139.84,139.47,139.61,258370.0,123.2029,123.2029,122.8769,123.0002,258370.0
2021-04-21 10:05:00,139.62,139.62,139.5,139.53,76312.0,123.009,123.009,122.9033,122.9298,76312.0
2021-04-21 10:10:00,139.53,139.53,139.36,139.43,145345.0,122.9298,122.9298,122.78,122.8417,145345.0
2021-04-21 10:15:00,139.42,139.49,139.38,139.44,288484.0,122.8328,122.8945,122.7976,122.8505,288484.0
2021-04-21 10:20:00,139.44,139.52,139.41,139.5,120547.0,122.8505,122.9209,122.824,122.9033,120547.0
2021-04-21 10:25:00,139.51,139.66,139.49,139.65,131043.0,122.9121,123.0443,122.8945,123.0355,131043.0
2021-04-21 10:30:00,139.65,139.65,139.51,139.55,229614.0,123.0355,123.0355,122.9121,122.9474,229614.0
2021-04-21 10:35:00,139.55,139.55,139.43,139.51,71793.0,122.9474,122.9474,122.8417,122.9121,71793.0
2021-04-21 10:40:00,139.52,139.52,139.4,139.4,72379.0,122.9209,122.9209,122.8152,122.8152,72379.0
2021-04-21 10:45:00,139.39,139.39,139.15,139.15,104620.0,122.8064,122.8064,122.595,122.595,104620.0
2021-04-21 10:50:00,139.15,139.18,139.1,139.16,137784.0,122.595,122.6214,122.5509,122.6038,137784.0
2021-04-21 10:55:00,139.17,139.32,139.14,139.29,172029.0,122.6126,122.7447,122.5862,122.7183,172029.0
2021-04-21 11:00:00,139.28,139.32,139.19,139.23,141324.0,122.7095,122.7447,122.6302,122.6654,141324.0
2021-04-21 11:05:00,139.23,139.24,139.09,139.09,99512.0,122.6654,122.6743,122.5421,122.5421,99512.0
2021-04-21 11:10:00,139.09,139.22,139.07,139.21,196468.0,122.5421,122.6566,122.5245,122.6478,196468.0
2021-04-21 11:15:00,139.18,139.24,139.15,139.22,112967.0,122.6214,122.6743,122.595,122.6566,112967.0
2021-04-21 11:20:00,139.22,139.29,139.22,139.25,126107.0,122.6566,122.7183,122.6566,122.6831,126107.0
2021-04-21 11:25:00,139.25,139.33,139.23,139.27,121387.0,122.6831,122.7535,122.6654,122.7007,121387.0
2021-04-21 11:30:00,139.28,139.31,139.24,139.25,137262.0,122.7095,122.7359,122.6743,122.6831,137262.0
2021-04-21 11:35:00,139.25,139.33,139.23,139.31,145123.0,122.6831,122.7535,122.6654,122.7359,145123.0
2021-04-21 11:40:00,139.3,139.31,139.27,139.29,75038.0,122.7271,122.7359,122.7007,122.7183,75038.0
2021-04-21 11:45:00,139.28,139.38,139.28,139.37,48690.0,122.7095,122.7976,122.7095,122.7888,48690.0
2021-04-21 11:50:00,139.36,139.36,139.3,139.31,61885.0,122.78,122.78,122.7271,122.7359,61885.0
2021-04-21 11:55:00,139.31,139.31,139.27,139.28,29480.0,122.7359,122.7359,122.7007,122.7095,29480.0
2021-04-21 12:00:00,139.28,139.33,139.27,139.3,33210.0,122.7095,122.7535,122.7007,122.7271,33210.0
2021-04-21 12:05:00,139.3,139.34,139.27,139.33,74197.0,122.7271,122.7624,122.7007,122.7535,74197.0
2021-04-21 12:10:00,139.33,139.35,139.3,139.32,42115.0,122.7535,122.7712,122.7271,122.7447,42115.0
2021-04-21 12:15:00,139.31,139.39,139.29,139.35,79152.0,122.7359,122.8064,122.7183,122.7712,79152.0
2021-04-21 12:20:00,139.36,139.4,139.35,139.39,46900.0,122.78,122.8152,122.7712,122.8064,46900.0
2021-04-21 12:25:00,139.42,139.45,139.41,139.43,20282.0,122.8328,122.8593,122.824,122.8417,20282.0
2021-04-21 12:30:00,139.44,139.55,139.43,139.55,99197.0,122.8505,122.9474,122.8417,122.9474,99197.0
2021-04-21 12:35:00,139.54,139.6,139.52,139.56,171581.0,122.9386,122.9914,122.9209,122.9562,171581.0
2021-04-21 12:40:00,139.56,139.61,139.55,139.56,60052.0,122.9562,123.0002,122.9474,122.9562,60052.0
2021-04-21 12:45:00,139.56,139.65,139.55,139.65,74156.0,122.9562,123.0355,122.9474,123.0355,74156.0
2021-04-21 12:50:00,139.65,139.7,139.65,139.69,85643.0,123.0355,123.0795,123.0355,123.0707,85643.0
2021-04-21 12:55:00,139.69,139.7,139.46,139.51,314859.0,123.0707,123.0795,122.8681,122.9121,314859.0
2021-04-21 13:00:00,139.51,139.78,139.49,139.57,447312.0,122.9121,123.15,122.8945,122.965,447312.0
2021-04-21 13:05:00,139.57,139.63,139.42,139.47,142888.0,122.965,123.0179,122.8328,122.8769,142888.0
2021-04-21 13:10:00,139.5,139.59,139.49,139.52,71239.0,122.9033,122.9826,122.8945,122.9209,71239.0
2021-04-21 13:15:00,139.51,139.57,139.49,139.54,72999.0,122.9121,122.965,122.8945,122.9386,72999.0
2021-04-21 13:20:00,139.53,139.62,139.52,139.61,65267.0,122.9298,123.009,122.9209,123.0002,65267.0
2021-04-21 13:25:00,139.61,139.66,139.57,139.59,35546.0,123.0002,123.0443,122.965,122.9826,35546.0
2021-04-21 13:30:00,139.58,139.63,139.57,139.62,18138.0,122.9738,123.0179,122.965,123.009,18138.0
2021-04-21 13:35:00,139.61,139.62,139.57,139.6,35835.0,123.0002,123.009,122.965,122.9914,35835.0
2021-04-21 13:40:00,139.59,139.63,139.56,139.57,62818.0,122.9826,123.0179,122.9562,122.965,62818.0
2021-04-21 13:45:00,139.57,139.6,139.55,139.58,63306.0,122.965,122.9914,122.9474,122.9738,63306.0
2021-04-21 13:50:00,139.57,139.57,139.51,139.52,20439.0,122.965,122.965,122.9121,122.9209,20439.0
2021-04-21 13:55:00,139.53,139.54,139.48,139.48,23673.0,122.9298,122.9386,122.8857,122.8857,23673.0
2021-04-21 14:00:00,139.48,139.51,139.43,139.44,56793.0,122.8857,122.9121,122.8417,122.8505,56793.0
2021-04-21 14:05:00,139.44,139.44,139.38,139.44,93245.0,122.8505,122.8505,122.7976,122.8505,93245.0
2021-04-21 14:10:00,139.44,139.45,139.36,139.39,129094.0,122.8505,122.8593,122.78,122.8064,129094.0
2021-04-21 14:15:00,139.39,139.4,139.35,139.38,60320.0,122.8064,122.8152,122.7712,122.7976,60320.0
2021-04-21 14:20:00,139.39,139.43,139.38,139.41,28233.0,122.8064,122.8417,122.7976,122.824,28233.0
2021-04-21 14:25:00,139.4,139.45,139.37,139.44,58421.0,122.8152,122.8593,122.7888,122.8505,58421.0
2021-04-21 14:30:00,139.44,139.47,139.39,139.41,49525.0,122.8505,122.8769,122.8064,122.824,49525.0
2021-04-21 14:35:00,139.42,139.45,139.35,139.43,74781.0,122.8328,122.8593,122.7712,122.8417,74781.0
2021-04-21 14:40:00,139.43,139.45,139.39,139.43,71622.0,122.8417,122.8593,122.8064,122.8417,71622.0
2021-04-21 14:45:00,139.43,139.44,139.37,139.37,149306.0,122.8417,122.8505,122.7888,122.7888,149306.0
2021-04-21 14:50:00,139.38,139.48,139.38,139.48,54468.0,122.7976,122.8857,122.7976,122.8857,54468.0
2021-04-21 14:55:00,139.48,139.55,139.47,139.55,94092.0,122.8857,122.9474,122.8769,122.9474,94092.0
2021-04-21 15:00:00,139.54,139.54,139.4,139.51,182172.0,122.9386,122.9386,122.8152,122.9121,182172.0
2021-04-21 15:05:00,139.51,139.55,139.49,139.5,92106.0,122.9121,122.9474,122.8945,122.9033,92106.0
2021-04-21 15:10:00,139.5,139.56,139.49,139.54,29171.0,122.9033,122.9562,122.8945,122.9386,29171.0
2021-04-21 15:15:00,139.54,139.58,139.53,139.55,54930.0,122.9386,122.9738,122.9298,122.9474,54930.0
2021-04-21 15:20:00,139.55,139.61,139.54,139.56,100853.0,122.9474,123.0002,122.9386,122.9562,100853.0
2021-04-21 15:25:00,139.56,139.62,139.55,139.61,120387.0,122.9562,123.009,122.9474,123.0002,120387.0
2021-04-21 15:30:00,139.61,139.64,139.59,139.61,108351.0,123.0002,123.0267,122.9826,123.0002,108351.0
2021-04-21 15:35:00,139.61,139.69,139.61,139.67,1480069.0,123.0002,123.0707,123.0002,123.0531,1480069.0
2021-04-21 15:40:00,139.67,139.71,139.64,139.65,72143.0,123.0531,123.0883,123.0267,123.0355,72143.0
2021-04-21 15:45:00,139.65,139.65,139.53,139.58,140149.0,123.0355,123.0355,122.9298,122.9738,140149.0
2021-04-21 15:50:00,139.57,139.71,139.56,139.7,132503.0,122.965,123.0883,122.9562,123.0795,132503.0
2021-04-21 15:55:00,139.71,139.77,139.67,139.76,491035.0,123.0883,123.1412,123.0531,123.1324,491035.0
2021-04-22 09:30:00,140.0,140.25,140.0,140.16,241602.0,123.3438,123.5641,123.3438,123.4848,241602.0
2021-04-22 09:35:00,140.16,140.25,140.14,140.14,124169.0,123.4848,123.5641,123.4672,123.4672,124169.0
2021-04-22 09:40:00,140.14,140.22,140.11,140.18,140474.0,123.4672,123.5377,123.4407,123.5024,140474.0
2021-04-22 09:45:00,140.18,140.18,140.01,140.09,89087.0,123.5024,123.5024,123.3526,123.4231,89087.0
2021-04-22 09:50:00,140.08,140.15,140.03,140.15,68086.0,123.4143,123.476,123.3703,123.476,68086.0
2021-04-22 09:55:00,140.13,140.15,140.08,140.11,39002.0,123.4584,123.476,123.4143,123.4407,39002.0
2021-04-22 10:00:00,140.12,140.33,140.12,140.33,101410.0,123.4496,123.6346,123.4496,123.6346,101410.0
2021-04-22 10:05:00,140.33,140.36,140.25,140.26,201583.0,123.6346,123.661,123.5641,123.5729,201583.0
2021-04-22 10:10:00,140.26,140.31,140.21,140.27,164317.0,123.5729,123.617,123.5289,123.5817,164317.0
2021-04-22 10:15:00,140.28,140.3,140.2,140.28,165421.0,123.5905,123.6081,123.52,123.5905,165421.0
2021-04-22 10:20:00,140.28,140.31,140.22,140.24,102022.0,123.5905,123.617,123.5377,123.5553,102022.0
2021-04-22 10:25:00,140.24,140.29,140.21,140.22,241655.0,123.5553,123.5993,123.5289,123.5377,241655.0
2021-04-22 10:30:00,140.21,140.34,140.14,140.32,180751.0,123.5289,123.6434,123.4672,123.6258,180751.0
2021-04-22 10:35:00,140.31,140.31,140.23,140.27,104563.0,123.617,123.617,123.5465,123.5817,104563.0
2021-04-22 10:40:00,140.28,140.32,140.12,140.13,182566.0,123.5905,123.6258,123.4496,123.4584,182566.0
2021-04-22 10:45:00,140.13,140.19,140.08,140.11,147550.0,123.4584,123.5112,123.4143,123.4407,147550.0
2021-04-22 10:50:00,140.12,140.13,139.99,140.0,104650.0,123.4496,123.4584,123.335,123.3438,104650.0
2021-04-22 10:55:00,139.99,140.04,139.97,140.0,88682.0,123.335,123.3791,123.3174,123.3438,88682.0
2021-04-22 11:00:00,140.01,140.05,139.93,139.93,81008.0,123.3526,123.3879,123.2822,123.2822,81008.0
2021-04-22 11:05:00,139.93,139.96,139.89,139.91,37557.0,123.2822,123.3086,123.2469,123.2645,37557.0
2021-04-22 11:10:00,139.9,139.9,139.84,139.86,64067.0,123.2557,123.2557,123.2029,123.2205,64067.0
2021-04-22 11:15:00,139.86,139.88,139.75,139.77,110514.0,123.2205,123.2381,123.1236,123.1412,110514.0
2021-04-22 11:20:00,139.77,139.79,139.69,139.73,126977.0,123.1412,123.1588,123.0707,123.106,126977.0
2021-04-22 11:25:00,139.73,139.73,139.46,139.46,493608.0,123.106,123.106,122.8681,122.8681,493608.0
2021-04-22 11:30:00,139.46,139.49,139.37,139.44,367090.0,122.8681,122.8945,122.7888,122.8505,367090.0
2021-04-22 11:35:00,139.44,139.54,139.4,139.5,216426.0,122.8505,122.9386,122.8152,122.9033,216426.0
2021-04-22 11:40:00,139.49,139.49,139.41,139.41,64545.0,122.8945,122.8945,122.824,122.824,64545.0
2021-04-22 11:45:00,139.42,139.44,139.38,139.41,104858.0,122.8328,122.8505,122.7976,122.824,104858.0
2021-04-22 11:50:00,139.4,139.44,139.38,139.39,86762.0,122.8152,122.8505,122.7976,122.8064,86762.0
2021-04-22 11:55:00,139.39,139.4,139.29,139.33,183789.0,122.8064,122.8152,122.7183,122.7535,183789.0
2021-04-22 12:00:00,139.33,139.36,139.29,139.29,103971.0,122.7535,122.78,122.7183,122.7183,103971.0
2021-04-22 12:05:00,139.29,139.34,139.26,139.31,126468.0,122.7183,122.7624,122.6919,122.7359,126468.0
2021-04-22 12:10:00,139.3,139.33,139.26,139.28,73086.0,122.7271,122.7535,122.6919,122.7095,73086.0
2021-04-22 12:15:00,139.29,139.32,139.25,139.28,123996.0,122.7183,122.7447,122.6831,122.7095,123996.0
2021-04-22 12:20:00,139.28,139.39,139.27,139.38,116411.0,122.7095,122.8064,122.7007,122.7976,116411.0
2021-04-22 12:25:00,139.37,139.38,139.3,139.33,93610.0,122.7888,122.7976,122.7271,122.7535,93610.0
2021-04-22 12:30:00,139.33,139.33,139.21,139.22,95321.0,122.7535,122.7535,122.6478,122.6566,95321.0
2021-04-22 12:35:00,139.22,139.27,139.2,139.27,59278.0,122.6566,122.7007,122.639,122.7007,59278.0
2021-04-22 12:40:00,139.26,139.31,139.23,139.28,75316.0,122.6919,122.7359,122.6654,122.7095,75316.0
2021-04-22 12:45:00,139.28,139.32,139.26,139.29,40064.0,122.7095,122.7447,122.6919,122.7183,40064.0
2021-04-22 12:50:00,139.29,139.39,139.27,139.39,38421.0,122.7183,122.8064,122.7007,122.8064,38421.0
2021-04-22 12:55:00,139.39,139.48,139.36,139.47,76517.0,122.8064,122.8857,122.78,122.8769,76517.0
2021-04-22 13:00:00,139.47,139.49,139.41,139.47,54021.0,122.8769,122.8945,122.824,122.8769,54021.0
2021-04-22 13:05:00,139.47,139.79,139.45,139.72,178333.0,122.8769,123.1588,122.8593,123.0971,178333.0
2021-04-22 13:10:00,139.72,140.03,139.72,139.86,200935.0,123.0971,123.3703,123.0971,123.2205,200935.0
2021-04-22 13:15:00,139.86,139.99,139.82,139.96,166640.0,123.2205,123.335,123.1853,123.3086,166640.0
2021-04-22 13:20:00,139.96,139.99,139.8,139.84,212384.0,123.3086,123.335,123.1676,123.2029,212384.0
2021-04-22 13:25:00,139.82,139.88,139.68,139.68,112037.0,123.1853,123.2381,123.0619,123.0619,112037.0
2021-04-22 13:30:00,139.69,139.8,139.69,139.72,65551.0,123.0707,123.1676,123.0707,123.0971,65551.0
2021-04-22 13:35:00,139.72,139.75,139.68,139.73,73172.0,123.0971,123.1236,123.0619,123.106,73172.0
2021-04-22 13:40:00,139.72,139.9,139.72,139.88,101670.0,123.0971,123.2557,123.0971,123.2381,101670.0
2021-04-22 13:45:00,139.88,139.94,139.79,139.93,186921.0,123.2381,123.291,123.1588,123.2822,186921.0
2021-04-22 13:50:00,139.94,139.97,139.88,139.95,97976.0,123.291,123.3174,123.2381,123.2998,97976.0
2021-04-22 13:55:00,139.96,140.14,139.95,140.11,307620.0,123.3086,123.4672,123.2998,123.4407,307620.0
2021-04-22 14:00:00,140.13,140.27,140.11,140.26,60013.0,123.4584,123.5817,123.4407,123.5729,60013.0
2021-04-22 14:05:00,140.27,140.31,140.07,140.11,168747.0,123.5817,123.617,123.4055,123.4407,168747.0
2021-04-22 14:10:00,140.11,140.23,140.1,140.18,124258.0,123.4407,123.5465,123.4319,123.5024,124258.0
2021-04-22 14:15:00,140.19,140.21,140.17,140.17,41785.0,123.5112,123.5289,123.4936,123.4936,41785.0
2021-04-22 14:20:00,140.18,140.18,139.99,140.07,104721.0,123.5024,123.5024,123.335,123.4055,104721.0
2021-04-22 14:25:00,140.08,140.15,140.03,140.06,68324.0,123.4143,123.476,123.3703,123.3967,68324.0
2021-04-22 14:30:00,140.06,140.17,140.05,140.16,51278.0,123.3967,123.4936,123.3879,123.4848,51278.0
2021-04-22 14:35:00,140.17,140.21,140.13,140.16,37612.0,123.4936,123.5289,123.4584,123.4848,37612.0
2021-04-22 14:40:00,140.16,140.19,140.09,140.17,55631.0,123.4848,123.5112,123.4231,123.4936,55631.0
2021-04-22 14:45:00,140.18,140.2,140.11,140.16,48147.0,123.5024,123.52,123.4407,123.4848,48147.0
2021-04-22 14:50:00,140.16,140.19,140.11,140.11,79851.0,123.4848,123.5112,123.4407,123.4407,79851.0
2021-04-22 14:55:00,140.1,140.12,140.05,140.08,110006.0,123.4319,123.4496,123.3879,123.4143,110006.0
2021-04-22 15:00:00,140.08,140.18,140.08,140.17,83899.0,123.4143,123.5024,123.4143,123.4936,83899.0
2021-04-22 15:05:00,140.17,140.23,140.13,140.22,131602.0,123.4936,123.5465,123.4584,123.5377,131602.0
2021-04-22 15:10:00,140.22,140.26,140.19,140.19,83262.0,123.5377,123.5729,123.5112,123.5112,83262.0
2021-04-22 15:15:00,140.2,140.21,140.11,140.18,1331942.0,123.52,123.5289,123.4407,123.5024,1331942.0
2021-04-22 15:20:00,140.18,140.19,140.13,140.14,181520.0,123.5024,123.5112,123.4584,123.4672,181520.0
2021-04-22 15:25:00,140.14,140.19,140.14,140.16,68854.0,123.4672,123.5112,123.4672,123.4848,68854.0
2021-04-22 15:30:00,140.16,140.26,140.13,140.22,92177.0,123.4848,123.5729,123.4584,123.5377,92177.0
2021-04-22 15:35:00,140.23,140.23,140.12,140.15,128376.0,123.5465,123.5465,123.4496,123.476,128376.0
2021-04-22 15:40:00,140.15,140.22,140.12,140.21,341978.0,123.476,123.5377,123.4496,123.5289,341978.0
2021-04-22 15:45:00,140.21,140.22,140.15,140.21,131884.0,123.5289,123.5377,123.476,123.5289,131884.0
2021-04-22 15:50:00,140.22,140.26,140.17,140.24,497138.0,123.5377,123.5729,123.4936,123.5553,497138.0
2021-04-22 15:55:00,140.25,140.36,140.23,140.36,860185.0,123.5641,123.661,123.5465,123.661,860185.0
2021-04-23 09:30:00,140.38,140.47,140.32,140.35,94544.0,123.6786,123.7579,123.6258,123.6522,94544.0
2021-04-23 09:35:00,140.34,140.36,140.14,140.17,170475.0,123.6434,123.661,123.4672,123.4936,170475.0
2021-04-23 09:40:00,140.17,140.19,140.1,140.14,116519.0,123.4936,123.5112,123.4319,123.4672,116519.0
2021-04-23 09:45:00,140.16,140.25,140.11,140.17,126254.0,123.4848,123.5641,123.4407,123.4936,126254.0
2021-04-23 09:50:00,140.17,140.17,139.9,139.94,299085.0,123.4936,123.4936,123.2557,123.291,299085.0
2021-04-23 09:55:00,139.95,140.03,139.94,139.99,246030.0,123.2998,123.3703,123.291,123.335,246030.0
2021-04-23 10:00:00,140.0,140.11,139.95,139.99,348550.0,123.3438,123.4407,123.2998,123.335,348550.0
2021-04-23 10:05:00,139.99,140.04,139.93,140.0,87868.0,123.335,123.3791,123.2822,123.3438,87868.0
2021-04-23 10:10:00,140.0,140.05,139.97,140.04,100770.0,123.3438,123.3879,123.3174,123.3791,100770.0
2021-04-23 10:15:00,140.03,140.03,139.83,139.85,109839.0,123.3703,123.3703,123.1941,123.2117,109839.0
2021-04-23 10:20:00,139.84,139.86,139.73,139.77,111700.0,123.2029,123.2205,123.106,123.1412,111700.0
2021-04-23 10:25:00,139.78,139.81,139.58,139.59,103990.0,123.15,123.1764,122.9738,122.9826,103990.0
2021-04-23 10:30:00,139.58,139.67,139.55,139.65,220503.0,122.9738,123.0531,122.9474,123.0355,220503.0
2021-04-23 10:35:00,139.65,139.7,139.61,139.66,162992.0,123.0355,123.0795,123.0002,123.0443,162992.0
2021-04-23 10:40:00,139.65,139.76,139.62,139.7,510370.0,123.0355,123.1324,123.009,123.0795,510370.0
2021-04-23 10:45:00,139.71,139.72,139.55,139.55,84385.0,123.0883,123.0971,122.9474,122.9474,84385.0
2021-04-23 10:50:00,139.54,139.66,139.49,139.64,137910.0,122.9386,123.0443,122.8945,123.0267,137910.0
2021-04-23 10:55:00,139.64,139.69,139.59,139.66,213973.0,123.0267,123.0707,122.9826,123.0443,213973.0
2021-04-23 11:00:00,139.66,139.74,139.63,139.74,205222.0,123.0443,123.1148,123.0179,123.1148,205222.0
2021-04-23 11:05:00,139.73,139.82,139.67,139.79,173975.0,123.106,123.1853,123.0531,123.1588,173975.0
2021-04-23 11:10:00,139.79,139.81,139.69,139.72,79847.0,123.1588,123.1764,123.0707,123.0971,79847.0
2021-04-23 11:15:00,139.72,139.76,139.65,139.71,85148.0,123.0971,123.1324,123.0355,123.0883,85148.0
2021-04-23 11:20:00,139.72,139.75,139.69,139.73,65422.0,123.0971,123.1236,123.0707,123.106,65422.0
2021-04-23 11:25:00,139.73,139.82,139.7,139.82,140065.0,123.106,123.1853,123.0795,123.1853,140065.0
2021-04-23 11:30:00,139.83,139.89,139.82,139.87,194776.0,123.1941,123.2469,123.1853,123.2293,194776.0
2021-04-23 11:35:00,139.87,139.89,139.83,139.89,128899.0,123.2293,123.2469,123.1941,123.2469,128899.0
2021-04-23 11:40:00,139.89,139.95,139.88,139.93,223486.0,123.2469,123.2998,123.2381,123.2822,223486.0
2021-04-23 11:45:00,139.94,139.98,139.91,139.95,161890.0,123.291,123.3262,123.2645,123.2998,161890.0
2021-04-23 11:50:00,139.94,140.06,139.94,140.02,65097.0,123.291,123.3967,123.291,123.3615,65097.0
2021-04-23 11:55:00,140.02,140.07,140.01,140.03,148856.0,123.3615,123.4055,123.3526,123.3703,148856.0
2021-04-23 12:00:00,140.02,140.03,139.96,140.02,101405.0,123.3615,123.3703,123.3086,123.3615,101405.0
2021-04-23 12:05:00,140.02,140.08,140.02,140.06,81349.0,123.3615,123.4143,123.3615,123.3967,81349.0
2021-04-23 12:10:00,140.06,140.08,140.03,140.08,31322.0,123.3967,123.4143,123.3703,123.4143,31322.0
2021-04-23 12:15:00,140.08,140.08,139.98,140.0,90106.0,123.4143,123.4143,123.3262,123.3438,90106.0
2021-04-23 12:20:00,140.0,140.03,139.92,139.95,57251.0,123.3438,123.3703,123.2734,123.2998,57251.0
2021-04-23 12:25:00,139.95,139.98,139.94,139.97,40349.0,123.2998,123.3262,123.291,123.3174,40349.0
2021-04-23 12:30:00,139.97,139.97,139.88,139.92,42661.0,123.3174,123.3174,123.2381,123.2734,42661.0
2021-04-23 12:35:00,139.91,139.92,139.88,139.9,100268.0,123.2645,123.2734,123.2381,123.2557,100268.0
2021-04-23 12:40:00,139.9,139.91,139.88,139.91,305753.0,123.2557,123.2645,123.2381,123.2645,305753.0
2021-04-23 12:45:00,139.92,139.93,139.89,139.9,170993.0,123.2734,123.2822,123.2469,123.2557,170993.0
2021-04-23 12:50:00,139.91,139.92,139.87,139.89,98604.0,123.2645,123.2734,123.2293,123.2469,98604.0
2021-04-23 12:55:00,139.9,139.97,139.9,139.94,92843.0,123.2557,123.3174,123.2557,123.291,92843.0
2021-04-23 13:00:00,139.94,139.97,139.92,139.94,39290.0,123.291,123.3174,123.2734,123.291,39290.0
2021-04-23 13:05:00,139.94,139.98,139.9,139.97,58792.0,123.291,123.3262,123.2557,123.3174,58792.0
2021-04-23 13:10:00,139.96,140.04,139.96,140.03,75702.0,123.3086,123.3791,123.3086,123.3703,75702.0
2021-04-23 13:15:00,140.03,140.05,139.97,140.01,53591.0,123.3703,123.3879,123.3174,123.3526,53591.0
2021-04-23 13:20:00,140.01,140.05,139.99,140.03,137899.0,123.3526,123.3879,123.335,123.3703,137899.0
2021-04-23 13:25:00,140.04,140.04,139.99,140.01,47505.0,123.3791,123.3791,123.335,123.3526,47505.0
2021-04-23 13:30:00,140.02,140.02,139.98,139.99,7911.0,123.3615,123.3615,123.3262,123.335,7911.0
2021-04-23 13:35:00,139.99,140.0,139.96,139.96,40120.0,123.335,123.3438,123.3086,123.3086,40120.0
2021-04-23 13:40:00,139.96,139.99,139.87,139.88,39211.0,123.3086,123.335,123.2293,123.2381,39211.0
2021-04-23 13:45:00,139.88,139.92,139.87,139.91,25063.0,123.2381,123.2734,123.2293,123.2645,25063.0
2021-04-23 13:50:00,139.91,139.96,139.91,139.95,24953.0,123.2645,123.3086,123.2645,123.2998,24953.0
2021-04-23 13:55:00,139.95,139.96,139.92,139.94,16877.0,123.2998,123.3086,123.2734,123.291,16877.0
2021-04-23 14:00:00,139.94,139.97,139.92,139.96,24274.0,123.291,123.3174,123.2734,123.3086,24274.0
2021-04-23 14:05:00,139.97,140.0,139.94,139.97,47183.0,123.3174,123.3438,123.291,123.3174,47183.0
2021-04-23 14:10:00,139.97,139.98,139.89,139.9,55849.0,123.3174,123.3262,123.2469,123.2557,55849.0
2021-04-23 14:15:00,139.89,139.9,139.87,139.87,66550.0,123.2469,123.2557,123.2293,123.2293,66550.0
2021-04-23 14:20:00,139.86,140.02,139.86,140.02,109068.0,123.2205,123.3615,123.2205,123.3615,109068.0
2021-04-23 14:25:00,140.02,140.06,139.99,140.04,75325.0,123.3615,123.3967,123.335,123.3791,75325.0
2021-04-23 14:30:00,140.03,140.04,139.98,139.99,68222.0,123.3703,123.3791,123.3262,123.335,68222.0
2021-04-23 14:35:00,139.99,140.05,139.99,140.02,44792.0,123.335,123.3879,123.335,123.3615,44792.0
2021-04-23 14:40:00,140.02,140.02,139.96,139.97,54130.0,123.3615,123.3615,123.3086,123.3174,54130.0
2021-04-23 14:45:00,139.97,139.99,139.93,139.93,57431.0,123.3174,123.335,123.2822,123.2822,57431.0
2021-04-23 14:50:00,139.94,139.96,139.9,139.92,32580.0,123.291,123.3086,123.2557,123.2734,32580.0
2021-04-23 14:55:00,139.92,139.94,139.81,139.86,102524.0,123.2734,123.291,123.1764,123.2205,102524.0
2021-04-23 15:00:00,139.86,139.97,139.83,139.92,108539.0,123.2205,123.3174,123.1941,123.2734,108539.0
2021-04-23 15:05:00,139.91,139.91,139.77,139.8,161606.0,123.2645,123.2645,123.1412,123.1676,161606.0
2021-04-23 15:10:00,139.8,139.93,139.8,139.92,61465.0,123.1676,123.2822,123.1676,123.2734,61465.0
2021-04-23 15:15:00,139.92,139.93,139.88,139.88,41617.0,123.2734,123.2822,123.2381,123.2381,41617.0
2021-04-23 15:20:00,139.88,139.89,139.84,139.84,29529.0,123.2381,123.2469,123.2029,123.2029,29529.0
2021-04-23 15:25:00,139.85,139.88,139.79,139.88,164672.0,123.2117,123.2381,123.1588,123.2381,164672.0
2021-04-23 15:30:00,139.88,139.9,139.81,139.82,81551.0,123.2381,123.2557,123.1764,123.1853,81551.0
2021-04-23 15:35:00,139.81,139.94,139.78,139.93,946455.0,123.1764,123.291,123.15,123.2822,946455.0
2021-04-23 15:40:00,139.93,140.05,139.93,140.0,277850.0,123.2822,123.3879,123.2822,123.3438,277850.0
2021-04-23 15:45:00,140.01,140.06,139.99,140.06,123006.0,123.3526,123.3967,123.335,123.3967,123006.0
2021-04-23 15:50:00,140.06,140.08,139.94,139.99,343070.0,123.3967,123.4143,123.291,123.335,343070.0
2021-04-23 15:55:00,139.99,140.09,139.98,140.05,764275.0,123.335,123.4231,123.3262,123.3879,764275.0
2021-04-26 09:30:00,140.15,140.18,140.04,140.07,146055.0,123.476,123.5024,123.3791,123.4055,146055.0
2021-04-26 09:35:00,140.06,140.16,140.03,140.12,121672.0,123.3967,123.4848,123.3703,123.4496,121672.0
2021-04-26 09:40:00,140.12,140.15,140.07,140.08,112451.0,123.4496,123.476,123.4055,123.4143,112451.0
2021-04-26 09:45:00,140.08,140.12,140.04,140.11,92702.0,123.4143,123.4496,123.3791,123.4407,92702.0
2021-04-26 09:50:00,140.1,140.2,140.1,140.13,123755.0,123.4319,123.52,123.4319,123.4584,123755.0
2021-04-26 09:55:00,140.12,140.21,140.11,140.12,130499.0,123.4496,123.5289,123.4407,123.4496,130499.0
2021-04-26 10:00:00,140.12,140.19,140.1,140.18,83129.0,123.4496,123.5112,123.4319,123.5024,83129.0
2021-04-26 10:05:00,140.18,140.27,140.16,140.25,84325.0,123.5024,123.5817,123.4848,123.5641,84325.0
2021-04-26 10:10:00,140.26,140.37,140.25,140.35,195941.0,123.5729,123.6698,123.5641,123.6522,195941.0
2021-04-26 10:15:00,140.35,140.45,140.34,140.42,150614.0,123.6522,123.7403,123.6434,123.7139,150614.0
2021-04-26 10:20:00,140.42,140.51,140.37,140.46,215130.0,123.7139,123.7932,123.6698,123.7491,215130.0
2021-04-26 10:25:00,140.47,140.49,140.38,140.41,111415.0,123.7579,123.7755,123.6786,123.7051,111415.0
2021-04-26 10:30:00,140.41,140.44,140.33,140.36,104662.0,123.7051,123.7315,123.6346,123.661,104662.0
2021-04-26 10:35:00,140.34,140.34,140.28,140.3,62944.0,123.6434,123.6434,123.5905,123.6081,62944.0
2021-04-26 10:40:00,140.29,140.32,140.28,140.3,58474.0,123.5993,123.6258,123.5905,123.6081,58474.0
2021-04-26 10:45:00,140.3,140.36,140.26,140.32,75715.0,123.6081,123.661,123.5729,123.6258,75715.0
2021-04-26 10:50:00,140.32,140.35,140.27,140.29,50214.0,123.6258,123.6522,123.5817,123.5993,50214.0
2021-04-26 10:55:00,140.29,140.32,140.24,140.26,71457.0,123.5993,123.6258,123.5553,123.5729,71457.0
2021-04-26 11:00:00,140.27,140.28,140.24,140.27,54204.0,123.5817,123.5905,123.5553,123.5817,54204.0
2021-04-26 11:05:00,140.27,140.29,140.24,140.26,80628.0,123.5817,123.5993,123.5553,123.5729,80628.0
2021-04-26 11:10:00,140.25,140.26,140.15,140.16,103531.0,123.5641,123.5729,123.476,123.4848,103531.0
2021-04-26 11:15:00,140.16,140.21,140.14,140.2,88632.0,123.4848,123.5289,123.4672,123.52,88632.0
2021-04-26 11:20:00,140.2,140.24,140.19,140.21,73215.0,123.52,123.5553,123.5112,123.5289,73215.0
2021-04-26 11:25:00,140.21,140.23,140.2,140.21,59809.0,123.5289,123.5465,123.52,123.5289,59809.0
2021-04-26 11:30:00,140.22,140.24,140.04,140.06,100228.0,123.5377,123.5553,123.3791,123.3967,100228.0
2021-04-26 11:35:00,140.06,140.13,140.04,140.04,67544.0,123.3967,123.4584,123.3791,123.3791,67544.0
2021-04-26 11:40:00,140.03,140.05,140.0,140.05,81884.0,123.3703,123.3879,123.3438,123.3879,81884.0
2021-04-26 11:45:00,140.05,140.14,140.05,140.1,75671.0,123.3879,123.4672,123.3879,123.4319,75671.0
2021-04-26 11:50:00,140.1,140.15,140.09,140.11,59311.0,123.4319,123.476,123.4231,123.4407,59311.0
2021-04-26 11:55:00,140.12,140.13,140.08,140.11,28828.0,123.4496,123.4584,123.4143,123.4407,28828.0
2021-04-26 12:00:00,140.11,140.15,140.06,140.07,61708.0,123.4407,123.476,123.3967,123.4055,61708.0
2021-04-26 12:05:00,140.08,140.09,140.05,140.08,29234.0,123.4143,123.4231,123.3879,123.4143,29234.0
2021-04-26 12:10:00,140.09,140.15,140.06,140.08,52366.0,123.4231,123.476,123.3967,123.4143,52366.0
2021-04-26 12:15:00,140.08,140.1,140.03,140.05,53463.0,123.4143,123.4319,123.3703,123.3879,53463.0
2021-04-26 12:20:00,140.04,140.08,140.03,140.04,41758.0,123.3791,123.4143,123.3703,123.3791,41758.0
2021-04-26 12:25:00,140.03,140.09,140.02,140.07,34068.0,123.3703,123.4231,123.3615,123.4055,34068.0
2021-04-26 12:30:00,140.07,140.08,140.03,140.04,72774.0,123.4055,123.4143,123.3703,123.3791,72774.0
2021-04-26 12:35:00,140.03,140.07,140.02,140.06,27236.0,123.3703,123.4055,123.3615,123.3967,27236.0
2021-04-26 12:40:00,140.06,140.09,140.05,140.06,38072.0,123.3967,123.4231,123.3879,123.3967,38072.0
2021-04-26 12:45:00,140.06,140.07,140.04,140.07,36841.0,123.3967,123.4055,123.3791,123.4055,36841.0
2021-04-26 12:50:00,140.07,140.08,139.98,139.99,103775.0,123.4055,123.4143,123.3262,123.335,103775.0
2021-04-26 12:55:00,139.98,140.0,139.93,139.95,120162.0,123.3262,123.3438,123.2822,123.2998,120162.0
2021-04-26 13:00:00,139.96,140.07,139.94,140.0,262970.0,123.3086,123.4055,123.291,123.3438,262970.0
2021-04-26 13:05:00,140.01,140.06,140.0,140.03,77661.0,123.3526,123.3967,123.3438,123.3703,77661.0
2021-04-26 13:10:00,140.02,140.03,139.96,139.97,71794.0,123.3615,123.3703,123.3086,123.3174,71794.0
2021-04-26 13:15:00,139.95,140.05,139.95,140.01,42981.0,123.2998,123.3879,123.2998,123.3526,42981.0
2021-04-26 13:20:00,140.01,140.06,140.01,140.02,39435.0,123.3526,123.3967,123.3526,123.3615,39435.0
2021-04-26 13:25:00,140.01,140.04,139.94,139.99,119069.0,123.3526,123.3791,123.291,123.335,119069.0
2021-04-26 13:30:00,139.99,140.03,139.94,140.02,63363.0,123.335,123.3703,123.291,123.3615,63363.0
2021-04-26 13:35:00,140.02,140.04,139.97,139.97,45618.0,123.3615,123.3791,123.3174,123.3174,45618.0
2021-04-26 13:40:00,139.98,140.04,139.97,140.01,67003.0,123.3262,123.3791,123.3174,123.3526,67003.0
2021-04-26 13:45:00,140.01,140.02,139.99,140.0,16243.0,123.3526,123.3615,123.335,123.3438,16243.0
2021-04-26 13:50:00,140.0,140.08,139.99,140.03,71623.0,123.3438,123.4143,123.335,123.3703,71623.0
2021-04-26 13:55:00,140.04,140.05,140.01,140.02,25128.0,123.3791,123.3879,123.3526,123.3615,25128.0
2021-04-26 14:00:00,140.01,140.02,139.99,140.02,22970.0,123.3526,123.3615,123.335,123.3615,22970.0
2021-04-26 14:05:00,140.01,140.06,140.0,140.01,18319.0,123.3526,123.3967,123.3438,123.3526,18319.0
2021-04-26 14:10:00,140.01,140.07,139.98,140.04,90087.0,123.3526,123.4055,123.3262,123.3791,90087.0
2021-04-26 14:15:00,140.03,140.03,140.0,140.0,28532.0,123.3703,123.3703,123.3438,123.3438,28532.0
2021-04-26 14:20:00,140.0,140.04,139.99,140.01,46363.0,123.3438,123.3791,123.335,123.3526,46363.0
2021-04-26 14:25:00,140.01,140.04,139.99,140.02,82799.0,123.3526,123.3791,123.335,123.3615,82799.0
2021-04-26 14:30:00,140.02,140.05,140.01,140.04,83492.0,123.3615,123.3879,123.3526,123.3791,83492.0
2021-04-26 14:35:00,140.04,140.1,140.04,140.08,75039.0,123.3791,123.4319,123.3791,123.4143,75039.0
2021-04-26 14:40:00,140.07,140.11,140.06,140.09,49858.0,123.4055,123.4407,123.3967,123.4231,49858.0
2021-04-26 14:45:00,140.09,140.13,140.07,140.1,77930.0,123.4231,123.4584,123.4055,123.4319,77930.0
2021-04-26 14:50:00,140.09,140.1,140.04,140.05,59852.0,123.4231,123.4319,123.3791,123.3879,59852.0
2021-04-26 14:55:00,140.05,140.06,139.98,140.0,223152.0,123.3879,123.3967,123.3262,123.3438,223152.0
2021-04-26 15:00:00,140.0,140.02,139.98,139.99,138929.0,123.3438,123.3615,123.3262,123.335,138929.0
2021-04-26 15:05:00,139.99,140.05,139.97,140.03,84160.0,123.335,123.3879,123.3174,123.3703,84160.0
2021-04-26 15:10:00,140.04,140.05,140.02,140.04,21512.0,123.3791,123.3879,123.3615,123.3791,21512.0
2021-04-26 15:15:00,140.03,140.05,140.02,140.03,21862.0,123.3703,123.3879,123.3615,123.3703,21862.0
2021-04-26 15:20:00,140.02,140.03,139.95,139.96,1169051.0,123.3615,123.3703,123.2998,123.3086,1169051.0
2021-04-26 15:25:00,139.96,140.02,139.96,140.01,80072.0,123.3086,123.3615,123.3086,123.3526,80072.0
2021-04-26 15:30:00,140.01,140.06,139.99,140.02,157368.0,123.3526,123.3967,123.335,123.3615,157368.0
2021-04-26 15:35:00,140.03,140.03,139.97,139.99,124272.0,123.3703,123.3703,123.3174,123.335,124272.0
2021-04-26 15:40:00,139.99,140.04,139.99,140.0,92979.0,123.335,123.3791,123.335,123.3438,92979.0
2021-04-26 15:45:00,140.0,140.04,139.98,140.03,242738.0,123.3438,123.3791,123.3262,123.3703,242738.0
2021-04-26 15:50:00,140.03,140.03,139.93,139.94,184606.0,123.3703,123.3703,123.2822,123.291,184606.0
2021-04-26 15:55:00,139.94,139.97,139.85,139.88,622810.0,123.291,123.3174,123.2117,123.2381,622810.0
2021-04-27 09:30:00,139.59,139.64,139.51,139.63,294258.0,122.9826,123.0267,122.9121,123.0179,294258.0
2021-04-27 09:35:00,139.63,139.8,139.63,139.74,157008.0,123.0179,123.1676,123.0179,123.1148,157008.0
2021-04-27 09:40:00,139.74,139.74,139.61,139.63,184751.0,123.1148,123.1148,123.0002,123.0179,184751.0
2021-04-27 09:45:00,139.62,139.69,139.58,139.66,97918.0,123.009,123.0707,122.9738,123.0443,97918.0
2021-04-27 09:50:00,139.68,139.72,139.67,139.69,70830.0,123.0619,123.0971,123.0531,123.0707,70830.0
2021-04-27 09:55:00,139.68,139.71,139.66,139.67,74688.0,123.0619,123.0883,123.0443,123.0531,74688.0
2021-04-27 10:00:00,139.67,139.73,139.62,139.7,99282.0,123.0531,123.106,123.009,123.0795,99282.0
2021-04-27 10:05:00,139.71,139.73,139.65,139.66,33490.0,123.0883,123.106,123.0355,123.0443,33490.0
2021-04-27 10:10:00,139.66,139.74,139.63,139.74,59670.0,123.0443,123.1148,123.0179,123.1148,59670.0
2021-04-27 10:15:00,139.75,139.82,139.69,139.69,50829.0,123.1236,123.1853,123.0707,123.0707,50829.0
2021-04-27 10:20:00,139.7,139.8,139.7,139.73,46195.0,123.0795,123.1676,123.0795,123.106,46195.0
2021-04-27 10:25:00,139.74,139.74,139.68,139.68,138192.0,123.1148,123.1148,123.0619,123.0619,138192.0
2021-04-27 10:30:00,139.67,139.72,139.66,139.66,28264.0,123.0531,123.0971,123.0443,123.0443,28264.0
2021-04-27 10:35:00,139.66,139.66,139.6,139.62,70278.0,123.0443,123.0443,122.9914,123.009,70278.0
2021-04-27 10:40:00,139.63,139.64,139.58,139.6,119522.0,123.0179,123.0267,122.9738,122.9914,119522.0
2021-04-27 10:45:00,139.61,139.62,139.55,139.61,58636.0,123.0002,123.009,122.9474,123.0002,58636.0
2021-04-27 10:50:00,139.62,139.67,139.61,139.61,54561.0,123.009,123.0531,123.0002,123.0002,54561.0
2021-04-27 10:55:00,139.61,139.65,139.61,139.65,22059.0,123.0002,123.0355,123.0002,123.0355,22059.0
2021-04-27 11:00:00,139.67,139.67,139.63,139.65,39187.0,123.0531,123.0531,123.0179,123.0355,39187.0
2021-04-27 11:05:00,139.65,139.65,139.6,139.64,32441.0,123.0355,123.0355,122.9914,123.0267,32441.0
2021-04-27 11:10:00,139.64,139.64,139.57,139.59,51334.0,123.0267,123.0267,122.965,122.9826,51334.0
2021-04-27 11:15:00,139.58,139.59,139.54,139.54,27598.0,122.9738,122.9826,122.9386,122.9386,27598.0
2021-04-27 11:20:00,139.54,139.55,139.43,139.44,55834.0,122.9386,122.9474,122.8417,122.8505,55834.0
2021-04-27 11:25:00,139.44,139.47,139.43,139.47,42686.0,122.8505,122.8769,122.8417,122.8769,42686.0
2021-04-27 11:30:00,139.47,139.5,139.44,139.48,89114.0,122.8769,122.9033,122.8505,122.8857,89114.0
2021-04-27 11:35:00,139.48,139.49,139.44,139.44,75892.0,122.8857,122.8945,122.8505,122.8505,75892.0
2021-04-27 11:40:00,139.44,139.46,139.33,139.33,79581.0,122.8505,122.8681,122.7535,122.7535,79581.0
2021-04-27 11:45:00,139.34,139.35,139.3,139.33,77576.0,122.7624,122.7712,122.7271,122.7535,77576.0
2021-04-27 11:50:00,139.33,139.38,139.32,139.37,81022.0,122.7535,122.7976,122.7447,122.7888,81022.0
2021-04-27 11:55:00,139.36,139.39,139.28,139.28,36987.0,122.78,122.8064,122.7095,122.7095,36987.0
2021-04-27 12:00:00,139.26,139.29,139.21,139.24,150296.0,122.6919,122.7183,122.6478,122.6743,150296.0
2021-04-27 12:05:00,139.25,139.31,139.22,139.29,56368.0,122.6831,122.7359,122.6566,122.7183,56368.0
2021-04-27 12:10:00,139.28,139.33,139.28,139.31,35549.0,122.7095,122.7535,122.7095,122.7359,35549.0
2021-04-27 12:15:00,139.31,139.32,139.26,139.28,34933.0,122.7359,122.7447,122.6919,122.7095,34933.0
2021-04-27 12:20:00,139.28,139.34,139.27,139.3,20826.0,122.7095,122.7624,122.7007,122.7271,20826.0
2021-04-27 12:25:00,139.3,139.34,139.29,139.3,20796.0,122.7271,122.7624,122.7183,122.7271,20796.0
2021-04-27 12:30:00,139.3,139.33,139.28,139.31,64808.0,122.7271,122.7535,122.7095,122.7359,64808.0
2021-04-27 12:35:00,139.31,139.4,139.29,139.4,58004.0,122.7359,122.8152,122.7183,122.8152,58004.0
2021-04-27 12:40:00,139.4,139.53,139.38,139.5,163856.0,122.8152,122.9298,122.7976,122.9033,163856.0
2021-04-27 12:45:00,139.5,139.5,139.34,139.34,135824.0,122.9033,122.9033,122.7624,122.7624,135824.0
2021-04-27 12:50:00,139.34,139.36,139.29,139.29,110925.0,122.7624,122.78,122.7183,122.7183,110925.0
2021-04-27 12:55:00,139.29,139.32,139.25,139.29,122961.0,122.7183,122.7447,122.6831,122.7183,122961.0
2021-04-27 13:00:00,139.29,139.48,139.27,139.4,216210.0,122.7183,122.8857,122.7007,122.8152,216210.0
2021-04-27 13:05:00,139.41,139.46,139.36,139.42,75207.0,122.824,122.8681,122.78,122.8328,75207.0
2021-04-27 13:10:00,139.41,139.46,139.37,139.42,32648.0,122.824,122.8681,122.7888,122.8328,32648.0
2021-04-27 13:15:00,139.44,139.44,139.37,139.37,38628.0,122.8505,122.8505,122.7888,122.7888,38628.0
2021-04-27 13:20:00,139.38,139.39,139.32,139.33,22431.0,122.7976,122.8064,122.7447,122.7535,22431.0
2021-04-27 13:25:00,139.34,139.34,139.26,139.3,71703.0,122.7624,122.7624,122.6919,122.7271,71703.0
2021-04-27 13:30:00,139.29,139.3,139.25,139.26,29709.0,122.7183,122.7271,122.6831,122.6919,29709.0
2021-04-27 13:35:00,139.26,139.26,139.18,139.18,42656.0,122.6919,122.6919,122.6214,122.6214,42656.0
2021-04-27 13:40:00,139.19,139.21,139.12,139.13,87740.0,122.6302,122.6478,122.5685,122.5773,87740.0
2021-04-27 13:45:00,139.13,139.13,138.97,138.98,508356.0,122.5773,122.5773,122.4364,122.4452,508356.0
2021-04-27 13:50:00,138.98,139.06,138.96,139.03,89730.0,122.4452,122.5157,122.4276,122.4892,89730.0
2021-04-27 13:55:00,139.03,139.04,138.93,138.93,140989.0,122.4892,122.4981,122.4011,122.4011,140989.0
2021-04-27 14:00:00,138.92,138.95,138.87,138.93,121955.0,122.3923,122.4188,122.3483,122.4011,121955.0
2021-04-27 14:05:00,138.93,138.94,138.83,138.86,77800.0,122.4011,122.4099,122.313,122.3395,77800.0
2021-04-27 14:10:00,138.85,138.85,138.74,138.85,102324.0,122.3307,122.3307,122.2337,122.3307,102324.0
2021-04-27 14:15:00,138.85,138.93,138.85,138.87,149903.0,122.3307,122.4011,122.3307,122.3483,149903.0
2021-04-27 14:20:00,138.86,138.89,138.8,138.81,53238.0,122.3395,122.3659,122.2866,122.2954,53238.0
2021-04-27 14:25:00,138.81,138.88,138.77,138.78,117180.0,122.2954,122.3571,122.2602,122.269,117180.0
2021-04-27 14:30:00,138.79,138.79,138.69,138.69,166250.0,122.2778,122.2778,122.1897,122.1897,166250.0
2021-04-27 14:35:00,138.69,138.8,138.67,138.76,79581.0,122.1897,122.2866,122.1721,122.2514,79581.0
2021-04-27 14:40:00,138.75,138.77,138.71,138.76,64085.0,122.2426,122.2602,122.2073,122.2514,64085.0
2021-04-27 14:45:00,138.76,138.76,138.56,138.6,128519.0,122.2514,122.2514,122.0752,122.1104,128519.0
2021-04-27 14:50:00,138.59,138.72,138.52,138.71,170761.0,122.1016,122.2161,122.0399,122.2073,170761.0
2021-04-27 14:55:00,138.71,138.72,138.63,138.68,240548.0,122.2073,122.2161,122.1368,122.1809,240548.0
2021-04-27 15:00:00,138.69,138.74,138.67,138.69,87781.0,122.1897,122.2337,122.1721,122.1897,87781.0
2021-04-27 15:05:00,138.69,138.76,138.68,138.74,95699.0,122.1897,122.2514,122.1809,122.2337,95699.0
2021-04-27 15:10:00,138.73,138.91,138.73,138.89,145144.0,122.2249,122.3835,122.2249,122.3659,145144.0
2021-04-27 15:15:00,138.88,138.9,138.8,138.86,86914.0,122.3571,122.3747,122.2866,122.3395,86914.0
2021-04-27 15:20:00,138.86,138.88,138.82,138.87,50749.0,122.3395,122.3571,122.3042,122.3483,50749.0
2021-04-27 15:25:00,138.88,138.89,138.82,138.86,79864.0,122.3571,122.3659,122.3042,122.3395,79864.0
2021-04-27 15:30:00,138.87,138.91,138.83,138.87,234830.0,122.3483,122.3835,122.313,122.3483,234830.0
2021-04-27 15:35:00,138.87,138.87,138.81,138.86,83644.0,122.3483,122.3483,122.2954,122.3395,83644.0
2021-04-27 15:40:00,138.87,138.88,138.79,138.83,114624.0,122.3483,122.3571,122.2778,122.313,114624.0
2021-04-27 15:45:00,138.83,138.85,138.72,138.74,167601.0,122.313,122.3307,122.2161,122.2337,167601.0
2021-04-27 15:50:00,138.74,138.75,138.62,138.63,566800.0,122.2337,122.2426,122.128,122.1368,566800.0
2021-04-27 15:55:00,138.64,138.69,138.58,138.66,1485181.0,122.1456,122.1897,122.0928,122.1633,1485181.0
2021-04-28 09:30:00,138.64,138.7,138.58,138.67,190008.0,122.1456,122.1985,122.0928,122.1721,190008.0
2021-04-28 09:35:00,138.67,138.68,138.54,138.58,265623.0,122.1721,122.1809,122.0575,122.0928,265623.0
2021-04-28 09:40:00,138.59,138.71,138.59,138.66,386644.0,122.1016,122.2073,122.1016,122.1633,386644.0
2021-04-28 09:45:00,138.67,138.76,138.66,138.74,119411.0,122.1721,122.2514,122.1633,122.2337,119411.0
2021-04-28 09:50:00,138.74,138.75,138.68,138.69,150671.0,122.2337,122.2426,122.1809,122.1897,150671.0
2021-04-28 09:55:00,138.68,138.69,138.55,138.56,143380.0,122.1809,122.1897,122.0663,122.0752,143380.0
2021-04-28 10:00:00,138.55,138.72,138.54,138.58,196819.0,122.0663,122.2161,122.0575,122.0928,196819.0
2021-04-28 10:05:00,138.58,138.6,138.49,138.52,252044.0,122.0928,122.1104,122.0135,122.0399,252044.0
2021-04-28 10:10:00,138.52,138.63,138.5,138.62,133409.0,122.0399,122.1368,122.0223,122.128,133409.0
2021-04-28 10:15:00,138.62,138.65,138.58,138.6,140269.0,122.128,122.1544,122.0928,122.1104,140269.0
2021-04-28 10:20:00,138.6,138.64,138.57,138.6,131435.0,122.1104,122.1456,122.084,122.1104,131435.0
2021-04-28 10:25:00,138.6,138.67,138.57,138.6,143695.0,122.1104,122.1721,122.084,122.1104,143695.0
2021-04-28 10:30:00,138.61,138.63,138.49,138.52,316472.0,122.1192,122.1368,122.0135,122.0399,316472.0
2021-04-28 10:35:00,138.53,138.53,138.44,138.5,173430.0,122.0487,122.0487,121.9694,122.0223,173430.0
2021-04-28 10:40:00,138.49,138.52,138.37,138.37,308070.0,122.0135,122.0399,121.9078,121.9078,308070.0
2021-04-28 10:45:00,138.38,138.4,138.32,138.37,108732.0,121.9166,121.9342,121.8637,121.9078,108732.0
2021-04-28 10:50:00,138.37,138.5,138.36,138.45,192584.0,121.9078,122.0223,121.899,121.9782,192584.0
2021-04-28 10:55:00,138.45,138.48,138.33,138.36,161439.0,121.9782,122.0047,121.8725,121.899,161439.0
2021-04-28 11:00:00,138.37,138.39,138.3,138.33,230479.0,121.9078,121.9254,121.8461,121.8725,230479.0
2021-04-28 11:05:00,138.33,138.37,138.28,138.36,103454.0,121.8725,121.9078,121.8285,121.899,103454.0
2021-04-28 11:10:00,138.36,138.38,138.32,138.37,133487.0,121.899,121.9166,121.8637,121.9078,133487.0
2021-04-28 11:15:00,138.38,138.42,138.35,138.39,99626.0,121.9166,121.9518,121.8901,121.9254,99626.0
2021-04-28 11:20:00,138.39,138.41,138.3,138.34,100392.0,121.9254,121.943,121.8461,121.8813,100392.0
2021-04-28 11:25:00,138.33,138.47,138.3,138.45,120490.0,121.8725,121.9959,121.8461,121.9782,120490.0
2021-04-28 11:30:00,138.45,138.47,138.38,138.38,100060.0,121.9782,121.9959,121.9166,121.9166,100060.0
2021-04-28 11:35:00,138.39,138.42,138.36,138.4,107433.0,121.9254,121.9518,121.899,121.9342,107433.0
2021-04-28 11:40:00,138.41,138.41,138.34,138.39,110578.0,121.943,121.943,121.8813,121.9254,110578.0
2021-04-28 11:45:00,138.38,138.4,138.34,138.4,90054.0,121.9166,121.9342,121.8813,121.9342,90054.0
2021-04-28 11:50:00,138.39,138.41,138.37,138.4,115856.0,121.9254,121.943,121.9078,121.9342,115856.0
2021-04-28 11:55:00,138.4,138.43,138.39,138.41,45777.0,121.9342,121.9606,121.9254,121.943,45777.0
2021-04-28 12:00:00,138.41,138.43,138.31,138.35,135247.0,121.943,121.9606,121.8549,121.8901,135247.0
2021-04-28 12:05:00,138.35,138.35,138.3,138.31,73250.0,121.8901,121.8901,121.8461,121.8549,73250.0
2021-04-28 12:10:00,138.3,138.36,138.29,138.3,226219.0,121.8461,121.899,121.8373,121.8461,226219.0
2021-04-28 12:15:00,138.3,138.34,138.28,138.29,152194.0,121.8461,121.8813,121.8285,121.8373,152194.0
2021-04-28 12:20:00,138.29,138.33,138.27,138.29,61590.0,121.8373,121.8725,121.8197,121.8373,61590.0
2021-04-28 12:25:00,138.29,138.32,138.28,138.3,67061.0,121.8373,121.8637,121.8285,121.8461,67061.0
2021-04-28 12:30:00,138.3,138.32,138.29,138.31,142232.0,121.8461,121.8637,121.8373,121.8549,142232.0
2021-04-28 12:35:00,138.3,138.31,138.25,138.27,85791.0,121.8461,121.8549,121.802,121.8197,85791.0
2021-04-28 12:40:00,138.27,138.31,138.24,138.3,417462.0,121.8197,121.8549,121.7932,121.8461,417462.0
2021-04-28 12:45:00,138.31,138.34,138.29,138.34,123088.0,121.8549,121.8813,121.8373,121.8813,123088.0
2021-04-28 12:50:00,138.34,138.36,138.32,138.34,29493.0,121.8813,121.899,121.8637,121.8813,29493.0
2021-04-28 12:55:00,138.34,138.35,138.3,138.31,51660.0,121.8813,121.8901,121.8461,121.8549,51660.0
2021-04-28 13:00:00,138.31,138.35,138.3,138.35,27605.0,121.8549,121.8901,121.8461,121.8901,27605.0
2021-04-28 13:05:00,138.35,138.35,138.3,138.34,35668.0,121.8901,121.8901,121.8461,121.8813,35668.0
2021-04-28 13:10:00,138.34,138.35,138.3,138.31,40356.0,121.8813,121.8901,121.8461,121.8549,40356.0
2021-04-28 13:15:00,138.31,138.31,138.27,138.28,76441.0,121.8549,121.8549,121.8197,121.8285,76441.0
2021-04-28 13:20:00,138.27,138.3,138.24,138.29,51836.0,121.8197,121.8461,121.7932,121.8373,51836.0
2021-04-28 13:25:00,138.29,138.31,138.27,138.28,24437.0,121.8373,121.8549,121.8197,121.8285,24437.0
2021-04-28 13:30:00,138.29,138.31,138.26,138.27,84539.0,121.8373,121.8549,121.8108,121.8197,84539.0
2021-04-28 13:35:00,138.26,138.26,138.22,138.23,44478.0,121.8108,121.8108,121.7756,121.7844,44478.0
2021-04-28 13:40:00,138.22,138.22,138.19,138.19,113799.0,121.7756,121.7756,121.7492,121.7492,113799.0
2021-04-28 13:45:00,138.19,138.23,138.16,138.17,106993.0,121.7492,121.7844,121.7227,121.7316,106993.0
2021-04-28 13:50:00,138.18,138.18,138.13,138.17,61216.0,121.7404,121.7404,121.6963,121.7316,61216.0
2021-04-28 13:55:00,138.18,138.23,138.16,138.22,163748.0,121.7404,121.7844,121.7227,121.7756,163748.0
2021-04-28 14:00:00,138.2,138.34,137.96,138.33,367409.0,121.758,121.8813,121.5465,121.8725,367409.0
2021-04-28 14:05:00,138.34,138.44,138.31,138.43,213564.0,121.8813,121.9694,121.8549,121.9606,213564.0
2021-04-28 14:10:00,138.43,138.43,138.16,138.26,251502.0,121.9606,121.9606,121.7227,121.8108,251502.0
2021-04-28 14:15:00,138.27,138.35,138.24,138.3,145704.0,121.8197,121.8901,121.7932,121.8461,145704.0
2021-04-28 14:20:00,138.3,138.38,138.24,138.37,73010.0,121.8461,121.9166,121.7932,121.9078,73010.0
2021-04-28 14:25:00,138.37,138.4,138.32,138.4,73633.0,121.9078,121.9342,121.8637,121.9342,73633.0
2021-04-28 14:30:00,138.4,138.4,138.29,138.36,116829.0,121.9342,121.9342,121.8373,121.899,116829.0
2021-04-28 14:35:00,138.36,138.7,138.36,138.68,423462.0,121.899,122.1985,121.899,122.1809,423462.0
2021-04-28 14:40:00,138.67,138.87,138.66,138.67,388318.0,122.1721,122.3483,122.1633,122.1721,388318.0
2021-04-28 14:45:00,138.67,138.74,138.31,138.35,491495.0,122.1721,122.2337,121.8549,121.8901,491495.0
2021-04-28 14:50:00,138.36,138.42,138.25,138.42,280744.0,121.899,121.9518,121.802,121.9518,280744.0
2021-04-28 14:55:00,138.41,138.55,138.27,138.53,403438.0,121.943,122.0663,121.8197,122.0487,403438.0
2021-04-28 15:00:00,138.52,138.54,138.45,138.51,265825.0,122.0399,122.0575,121.9782,122.0311,265825.0
2021-04-28 15:05:00,138.49,138.69,138.47,138.69,211294.0,122.0135,122.1897,121.9959,122.1897,211294.0
2021-04-28 15:10:00,138.69,138.79,138.65,138.69,243046.0,122.1897,122.2778,122.1544,122.1897,243046.0
2021-04-28 15:15:00,138.68,138.89,138.68,138.81,283884.0,122.1809,122.3659,122.1809,122.2954,283884.0
2021-04-28 15:20:00,138.81,138.82,138.67,138.71,183750.0,122.2954,122.3042,122.1721,122.2073,183750.0
2021-04-28 15:25:00,138.72,138.79,138.64,138.67,171086.0,122.2161,122.2778,122.1456,122.1721,171086.0
2021-04-28 15:30:00,138.66,138.73,138.64,138.72,249003.0,122.1633,122.2249,122.1456,122.2161,249003.0
2021-04-28 15:35:00,138.72,138.78,138.68,138.69,212947.0,122.2161,122.269,122.1809,122.1897,212947.0
2021-04-28 15:40:00,138.71,138.78,138.66,138.78,154670.0,122.2073,122.269,122.1633,122.269,154670.0
2021-04-28 15:45:00,138.77,138.82,138.72,138.81,206137.0,122.2602,122.3042,122.2161,122.2954,206137.0
2021-04-28 15:50:00,138.8,138.81,138.71,138.73,431505.0,122.2866,122.2954,122.2073,122.2249,431505.0
2021-04-28 15:55:00,138.73,138.79,138.72,138.76,701551.0,122.2249,122.2778,122.2161,122.2514,701551.0
2021-04-29 09:30:00,137.45,137.46,137.32,137.45,524133.0,121.0972,121.106,120.9827,121.0972,524133.0
2021-04-29 09:35:00,137.46,137.59,137.45,137.53,456560.0,121.106,121.2206,121.0972,121.1677,456560.0
2021-04-29 09:40:00,137.54,137.56,137.47,137.49,256454.0,121.1765,121.1941,121.1148,121.1325,256454.0
2021-04-29 09:45:00,137.48,137.49,137.3,137.32,332356.0,121.1236,121.1325,120.9651,120.9827,332356.0
2021-04-29 09:50:00,137.31,137.31,137.12,137.26,343768.0,120.9739,120.9739,120.8065,120.9298,343768.0
2021-04-29 09:55:00,137.27,137.32,137.15,137.19,379719.0,120.9386,120.9827,120.8329,120.8681,379719.0
2021-04-29 10:00:00,137.19,137.32,137.15,137.29,206161.0,120.8681,120.9827,120.8329,120.9563,206161.0
2021-04-29 10:05:00,137.29,137.34,137.25,137.31,134284.0,120.9563,121.0003,120.921,120.9739,134284.0
2021-04-29 10:10:00,137.31,137.35,137.24,137.29,157145.0,120.9739,121.0091,120.9122,120.9563,157145.0
2021-04-29 10:15:00,137.3,137.5,137.28,137.49,257498.0,120.9651,121.1413,120.9474,121.1325,257498.0
2021-04-29 10:20:00,137.49,137.5,137.36,137.45,479135.0,121.1325,121.1413,121.0179,121.0972,479135.0
2021-04-29 10:25:00,137.46,137.57,137.41,137.54,178016.0,121.106,121.2029,121.062,121.1765,178016.0
2021-04-29 10:30:00,137.52,137.54,137.44,137.44,349552.0,121.1589,121.1765,121.0884,121.0884,349552.0
2021-04-29 10:35:00,137.45,137.52,137.43,137.47,275645.0,121.0972,121.1589,121.0796,121.1148,275645.0
2021-04-29 10:40:00,137.47,137.48,137.35,137.41,91435.0,121.1148,121.1236,121.0091,121.062,91435.0
2021-04-29 10:45:00,137.4,137.6,137.37,137.59,151339.0,121.0532,121.2294,121.0267,121.2206,151339.0
2021-04-29 10:50:00,137.58,137.66,137.54,137.65,100661.0,121.2118,121.2822,121.1765,121.2734,100661.0
2021-04-29 10:55:00,137.66,137.78,137.65,137.75,167696.0,121.2822,121.388,121.2734,121.3615,167696.0
2021-04-29 11:00:00,137.76,137.76,137.68,137.72,178254.0,121.3703,121.3703,121.2999,121.3351,178254.0
2021-04-29 11:05:00,137.72,137.8,137.7,137.78,129921.0,121.3351,121.4056,121.3175,121.388,129921.0
2021-04-29 11:10:00,137.77,137.79,137.72,137.78,129208.0,121.3791,121.3968,121.3351,121.388,129208.0
2021-04-29 11:15:00,137.78,137.81,137.74,137.77,128303.0,121.388,121.4144,121.3527,121.3791,128303.0
2021-04-29 11:20:00,137.76,137.9,137.76,137.89,235485.0,121.3703,121.4937,121.3703,121.4849,235485.0
2021-04-29 11:25:00,137.89,137.92,137.81,137.84,248032.0,121.4849,121.5113,121.4144,121.4408,248032.0
2021-04-29 11:30:00,137.83,137.88,137.78,137.86,78189.0,121.432,121.4761,121.388,121.4584,78189.0
2021-04-29 11:35:00,137.86,137.87,137.81,137.82,65519.0,121.4584,121.4672,121.4144,121.4232,65519.0
2021-04-29 11:40:00,137.83,137.84,137.69,137.74,174837.0,121.432,121.4408,121.3087,121.3527,174837.0
2021-04-29 11:45:00,137.74,137.81,137.72,137.8,157215.0,121.3527,121.4144,121.3351,121.4056,157215.0
2021-04-29 11:50:00,137.81,137.84,137.8,137.82,164492.0,121.4144,121.4408,121.4056,121.4232,164492.0
2021-04-29 11:55:00,137.82,137.85,137.8,137.85,87124.0,121.4232,121.4496,121.4056,121.4496,87124.0
2021-04-29 12:00:00,137.84,137.95,137.79,137.95,177096.0,121.4408,121.5377,121.3968,121.5377,177096.0
2021-04-29 12:05:00,137.95,138.09,137.93,138.03,223850.0,121.5377,121.6611,121.5201,121.6082,223850.0
2021-04-29 12:10:00,138.03,138.07,137.98,138.0,239787.0,121.6082,121.6435,121.5642,121.5818,239787.0
2021-04-29 12:15:00,138.0,138.11,137.99,138.07,128867.0,121.5818,121.6787,121.573,121.6435,128867.0
2021-04-29 12:20:00,138.07,138.07,138.0,138.02,100145.0,121.6435,121.6435,121.5818,121.5994,100145.0
2021-04-29 12:25:00,138.01,138.02,137.93,137.96,119895.0,121.5906,121.5994,121.5201,121.5465,119895.0
2021-04-29 12:30:00,137.97,138.0,137.9,137.91,112990.0,121.5554,121.5818,121.4937,121.5025,112990.0
2021-04-29 12:35:00,137.92,138.0,137.89,137.99,139818.0,121.5113,121.5818,121.4849,121.573,139818.0
2021-04-29 12:40:00,137.99,137.99,137.9,137.91,216997.0,121.573,121.573,121.4937,121.5025,216997.0
2021-04-29 12:45:00,137.91,138.01,137.91,138.0,97994.0,121.5025,121.5906,121.5025,121.5818,97994.0
2021-04-29 12:50:00,137.99,138.01,137.94,137.97,121655.0,121.573,121.5906,121.5289,121.5554,121655.0
2021-04-29 12:55:00,137.97,138.0,137.96,138.0,92266.0,121.5554,121.5818,121.5465,121.5818,92266.0
2021-04-29 13:00:00,138.0,138.05,138.0,138.03,80774.0,121.5818,121.6258,121.5818,121.6082,80774.0
2021-04-29 13:05:00,138.03,138.04,138.0,138.01,74606.0,121.6082,121.617,121.5818,121.5906,74606.0
2021-04-29 13:10:00,138.02,138.04,138.0,138.02,213022.0,121.5994,121.617,121.5818,121.5994,213022.0
2021-04-29 13:15:00,138.02,138.06,138.01,138.04,163399.0,121.5994,121.6346,121.5906,121.617,163399.0
2021-04-29 13:20:00,138.04,138.14,138.03,138.12,147901.0,121.617,121.7051,121.6082,121.6875,147901.0
2021-04-29 13:25:00,138.11,138.12,138.04,138.08,98519.0,121.6787,121.6875,121.617,121.6523,98519.0
2021-04-29 13:30:00,138.07,138.11,138.05,138.05,46382.0,121.6435,121.6787,121.6258,121.6258,46382.0
2021-04-29 13:35:00,138.05,138.08,138.04,138.08,41526.0,121.6258,121.6523,121.617,121.6523,41526.0
2021-04-29 13:40:00,138.08,138.09,138.0,138.01,58916.0,121.6523,121.6611,121.5818,121.5906,58916.0
2021-04-29 13:45:00,138.01,138.04,138.0,138.02,71454.0,121.5906,121.617,121.5818,121.5994,71454.0
2021-04-29 13:50:00,138.02,138.04,137.99,138.02,53488.0,121.5994,121.617,121.573,121.5994,53488.0
2021-04-29 13:55:00,138.02,138.05,137.99,138.03,110167.0,121.5994,121.6258,121.573,121.6082,110167.0
2021-04-29 14:00:00,138.02,138.09,137.98,138.09,72818.0,121.5994,121.6611,121.5642,121.6611,72818.0
2021-04-29 14:05:00,138.09,138.17,138.09,138.15,83106.0,121.6611,121.7316,121.6611,121.7139,83106.0
2021-04-29 14:10:00,138.14,138.2,138.12,138.19,94335.0,121.7051,121.758,121.6875,121.7492,94335.0
2021-04-29 14:15:00,138.2,138.25,138.11,138.14,178057.0,121.758,121.802,121.6787,121.7051,178057.0
2021-04-29 14:20:00,138.15,138.17,138.09,138.14,71836.0,121.7139,121.7316,121.6611,121.7051,71836.0
2021-04-29 14:25:00,138.14,138.14,138.08,138.11,104148.0,121.7051,121.7051,121.6523,121.6787,104148.0
2021-04-29 14:30:00,138.11,138.19,138.11,138.14,152216.0,121.6787,121.7492,121.6787,121.7051,152216.0
2021-04-29 14:35:00,138.15,138.15,138.11,138.12,43184.0,121.7139,121.7139,121.6787,121.6875,43184.0
2021-04-29 14:40:00,138.12,138.19,138.12,138.18,120976.0,121.6875,121.7492,121.6875,121.7404,120976.0
2021-04-29 14:45:00,138.18,138.22,138.16,138.19,112382.0,121.7404,121.7756,121.7227,121.7492,112382.0
2021-04-29 14:50:00,138.19,138.21,138.16,138.21,79689.0,121.7492,121.7668,121.7227,121.7668,79689.0
2021-04-29 14:55:00,138.2,138.25,138.17,138.24,120255.0,121.758,121.802,121.7316,121.7932,120255.0
2021-04-29 15:00:00,138.24,138.28,138.24,138.28,59643.0,121.7932,121.8285,121.7932,121.8285,59643.0
2021-04-29 15:05:00,138.27,138.29,138.26,138.28,108873.0,121.8197,121.8373,121.8108,121.8285,108873.0
2021-04-29 15:10:00,138.28,138.31,138.27,138.31,115948.0,121.8285,121.8549,121.8197,121.8549,115948.0
2021-04-29 15:15:00,138.31,138.32,138.27,138.31,247604.0,121.8549,121.8637,121.8197,121.8549,247604.0
2021-04-29 15:20:00,138.3,138.31,138.24,138.26,94975.0,121.8461,121.8549,121.7932,121.8108,94975.0
2021-04-29 15:25:00,138.26,138.31,138.25,138.29,133438.0,121.8108,121.8549,121.802,121.8373,133438.0
2021-04-29 15:30:00,138.3,138.31,138.27,138.3,217479.0,121.8461,121.8549,121.8197,121.8461,217479.0
2021-04-29 15:35:00,138.3,138.3,138.26,138.29,129857.0,121.8461,121.8461,121.8108,121.8373,129857.0
2021-04-29 15:40:00,138.29,138.3,138.26,138.27,115756.0,121.8373,121.8461,121.8108,121.8197,115756.0
2021-04-29 15:45:00,138.28,138.3,138.25,138.26,198718.0,121.8285,121.8461,121.802,121.8108,198718.0
2021-04-29 15:50:00,138.27,138.33,138.26,138.33,424120.0,121.8197,121.8725,121.8108,121.8725,424120.0
2021-04-29 15:55:00,138.33,138.36,138.26,138.3,808315.0,121.8725,121.899,121.8108,121.8461,808315.0
2021-04-30 09:30:00,138.51,138.53,138.44,138.44,268536.0,122.0311,122.0487,121.9694,121.9694,268536.0
2021-04-30 09:35:00,138.43,138.44,138.29,138.36,133320.0,121.9606,121.9694,121.8373,121.899,133320.0
2021-04-30 09:40:00,138.36,138.37,138.23,138.24,173273.0,121.899,121.9078,121.7844,121.7932,173273.0
2021-04-30 09:45:00,138.23,138.36,138.06,138.06,330950.0,121.7844,121.899,121.6346,121.6346,330950.0
2021-04-30 09:50:00,138.06,138.16,138.04,138.16,242106.0,121.6346,121.7227,121.617,121.7227,242106.0
2021-04-30 09:55:00,138.15,138.19,138.09,138.11,707706.0,121.7139,121.7492,121.6611,121.6787,707706.0
2021-04-30 10:00:00,138.11,138.15,137.99,138.03,303715.0,121.6787,121.7139,121.573,121.6082,303715.0
2021-04-30 10:05:00,138.02,138.14,137.98,138.14,152861.0,121.5994,121.7051,121.5642,121.7051,152861.0
2021-04-30 10:10:00,138.15,138.2,138.08,138.14,145081.0,121.7139,121.758,121.6523,121.7051,145081.0
2021-04-30 10:15:00,138.13,138.32,138.13,138.3,156421.0,121.6963,121.8637,121.6963,121.8461,156421.0
2021-04-30 10:20:00,138.3,138.5,138.3,138.44,112837.0,121.8461,122.0223,121.8461,121.9694,112837.0
2021-04-30 10:25:00,138.43,138.47,138.34,138.36,145136.0,121.9606,121.9959,121.8813,121.899,145136.0
2021-04-30 10:30:00,138.36,138.44,138.35,138.43,93967.0,121.899,121.9694,121.8901,121.9606,93967.0
2021-04-30 10:35:00,138.42,138.49,138.38,138.39,92815.0,121.9518,122.0135,121.9166,121.9254,92815.0
2021-04-30 10:40:00,138.4,138.51,138.35,138.47,157158.0,121.9342,122.0311,121.8901,121.9959,157158.0
2021-04-30 10:45:00,138.47,138.54,138.45,138.53,64809.0,121.9959,122.0575,121.9782,122.0487,64809.0
2021-04-30 10:50:00,138.53,138.55,138.45,138.52,150583.0,122.0487,122.0663,121.9782,122.0399,150583.0
2021-04-30 10:55:00,138.51,138.55,138.36,138.37,154279.0,122.0311,122.0663,121.899,121.9078,154279.0
2021-04-30 11:00:00,138.37,138.42,138.34,138.35,109375.0,121.9078,121.9518,121.8813,121.8901,109375.0
2021-04-30 11:05:00,138.36,138.56,138.34,138.53,347679.0,121.899,122.0752,121.8813,122.0487,347679.0
2021-04-30 11:10:00,138.53,138.64,138.45,138.45,251305.0,122.0487,122.1456,121.9782,121.9782,251305.0
2021-04-30 11:15:00,138.46,138.47,138.37,138.4,309291.0,121.9871,121.9959,121.9078,121.9342,309291.0
2021-04-30 11:20:00,138.4,138.4,138.29,138.34,125167.0,121.9342,121.9342,121.8373,121.8813,125167.0
2021-04-30 11:25:00,138.35,138.41,138.33,138.37,59915.0,121.8901,121.943,121.8725,121.9078,59915.0
2021-04-30 11:30:00,138.38,138.44,138.34,138.41,121959.0,121.9166,121.9694,121.8813,121.943,121959.0
2021-04-30 11:35:00,138.42,138.44,138.36,138.4,23791.0,121.9518,121.9694,121.899,121.9342,23791.0
2021-04-30 11:40:00,138.39,138.46,138.39,138.46,51812.0,121.9254,121.9871,121.9254,121.9871,51812.0
2021-04-30 11:45:00,138.45,138.48,138.42,138.45,79348.0,121.9782,122.0047,121.9518,121.9782,79348.0
2021-04-30 11:50:00,138.45,138.51,138.42,138.43,74726.0,121.9782,122.0311,121.9518,121.9606,74726.0
2021-04-30 11:55:00,138.43,138.45,138.38,138.4,231821.0,121.9606,121.9782,121.9166,121.9342,231821.0
2021-04-30 12:00:00,138.41,138.47,138.41,138.44,182274.0,121.943,121.9959,121.943,121.9694,182274.0
2021-04-30 12:05:00,138.45,138.47,138.39,138.45,58680.0,121.9782,121.9959,121.9254,121.9782,58680.0
2021-04-30 12:10:00,138.45,138.46,138.42,138.44,36782.0,121.9782,121.9871,121.9518,121.9694,36782.0
2021-04-30 12:15:00,138.44,138.46,138.41,138.43,72678.0,121.9694,121.9871,121.943,121.9606,72678.0
2021-04-30 12:20:00,138.43,138.43,138.35,138.38,70508.0,121.9606,121.9606,121.8901,121.9166,70508.0
2021-04-30 12:25:00,138.37,138.41,138.35,138.4,32099.0,121.9078,121.943,121.8901,121.9342,32099.0
2021-04-30 12:30:00,138.4,138.42,138.38,138.39,63962.0,121.9342,121.9518,121.9166,121.9254,63962.0
2021-04-30 12:35:00,138.38,138.4,138.33,138.34,287897.0,121.9166,121.9342,121.8725,121.8813,287897.0
2021-04-30 12:40:00,138.34,138.42,138.34,138.4,28993.0,121.8813,121.9518,121.8813,121.9342,28993.0
2021-04-30 12:45:00,138.4,138.46,138.39,138.45,27096.0,121.9342,121.9871,121.9254,121.9782,27096.0
2021-04-30 12:50:00,138.45,138.51,138.41,138.5,156673.0,121.9782,122.0311,121.943,122.0223,156673.0
2021-04-30 12:55:00,138.49,138.53,138.47,138.5,116864.0,122.0135,122.0487,121.9959,122.0223,116864.0
2021-04-30 13:00:00,138.5,138.51,138.48,138.5,69111.0,122.0223,122.0311,122.0047,122.0223,69111.0
2021-04-30 13:05:00,138.5,138.7,138.49,138.68,213685.0,122.0223,122.1985,122.0135,122.1809,213685.0
2021-04-30 13:10:00,138.68,138.72,138.65,138.67,113917.0,122.1809,122.2161,122.1544,122.1721,113917.0
2021-04-30 13:15:00,138.67,138.68,138.62,138.65,165441.0,122.1721,122.1809,122.128,122.1544,165441.0
2021-04-30 13:20:00,138.65,138.69,138.6,138.62,132916.0,122.1544,122.1897,122.1104,122.128,132916.0
2021-04-30 13:25:00,138.62,138.66,138.59,138.61,107660.0,122.128,122.1633,122.1016,122.1192,107660.0
2021-04-30 13:30:00,138.6,138.61,138.45,138.47,91113.0,122.1104,122.1192,121.9782,121.9959,91113.0
2021-04-30 13:35:00,138.47,138.48,138.38,138.42,118823.0,121.9959,122.0047,121.9166,121.9518,118823.0
2021-04-30 13:40:00,138.42,138.48,138.41,138.44,56467.0,121.9518,122.0047,121.943,121.9694,56467.0
2021-04-30 13:45:00,138.44,138.45,138.35,138.36,93865.0,121.9694,121.9782,121.8901,121.899,93865.0
2021-04-30 13:50:00,138.37,138.43,138.36,138.38,165038.0,121.9078,121.9606,121.899,121.9166,165038.0
2021-04-30 13:55:00,138.37,138.41,138.36,138.37,139353.0,121.9078,121.943,121.899,121.9078,139353.0
2021-04-30 14:00:00,138.38,138.41,138.34,138.38,103962.0,121.9166,121.943,121.8813,121.9166,103962.0
2021-04-30 14:05:00,138.38,138.41,138.33,138.34,77841.0,121.9166,121.943,121.8725,121.8813,77841.0
2021-04-30 14:10:00,138.34,138.39,138.34,138.38,44268.0,121.8813,121.9254,121.8813,121.9166,44268.0
2021-04-30 14:15:00,138.39,138.44,138.36,138.38,89433.0,121.9254,121.9694,121.899,121.9166,89433.0
2021-04-30 14:20:00,138.38,138.38,138.31,138.38,192959.0,121.9166,121.9166,121.8549,121.9166,192959.0
2021-04-30 14:25:00,138.38,138.39,138.29,138.31,129983.0,121.9166,121.9254,121.8373,121.8549,129983.0
2021-04-30 14:30:00,138.31,138.31,138.2,138.21,110042.0,121.8549,121.8549,121.758,121.7668,110042.0
2021-04-30 14:35:00,138.22,138.25,138.19,138.25,55488.0,121.7756,121.802,121.7492,121.802,55488.0
2021-04-30 14:40:00,138.25,138.41,138.24,138.4,83253.0,121.802,121.943,121.7932,121.9342,83253.0
2021-04-30 14:45:00,138.4,138.41,138.22,138.3,117672.0,121.9342,121.943,121.7756,121.8461,117672.0
2021-04-30 14:50:00,138.29,138.35,138.22,138.25,73479.0,121.8373,121.8901,121.7756,121.802,73479.0
2021-04-30 14:55:00,138.24,138.57,138.23,138.56,803268.0,121.7932,122.084,121.7844,122.0752,803268.0
2021-04-30 15:00:00,138.56,138.61,138.47,138.55,451514.0,122.0752,122.1192,121.9959,122.0663,451514.0
2021-04-30 15:05:00,138.56,138.62,138.55,138.56,170559.0,122.0752,122.128,122.0663,122.0752,170559.0
2021-04-30 15:10:00,138.57,138.6,138.53,138.57,102929.0,122.084,122.1104,122.0487,122.084,102929.0
2021-04-30 15:15:00,138.57,138.59,138.5,138.53,179831.0,122.084,122.1016,122.0223,122.0487,179831.0
2021-04-30 15:20:00,138.53,138.6,138.48,138.51,142476.0,122.0487,122.1104,122.0047,122.0311,142476.0
2021-04-30 15:25:00,138.5,138.51,138.45,138.48,98608.0,122.0223,122.0311,121.9782,122.0047,98608.0
2021-04-30 15:30:00,138.48,138.61,138.45,138.57,172133.0,122.0047,122.1192,121.9782,122.084,172133.0
2021-04-30 15:35:00,138.58,138.6,138.5,138.51,193824.0,122.0928,122.1104,122.0223,122.0311,193824.0
2021-04-30 15:40:00,138.51,138.65,138.5,138.63,276289.0,122.0311,122.1544,122.0223,122.1368,276289.0
2021-04-30 15:45:00,138.63,138.64,138.45,138.48,282980.0,122.1368,122.1456,121.9782,122.0047,282980.0
2021-04-30 15:50:00,138.47,138.49,138.27,138.44,607024.0,121.9959,122.0135,121.8197,121.9694,607024.0
2021-04-30 15:55:00,138.44,138.73,138.4,138.7,1603983.0,121.9694,122.2249,121.9342,122.1985,1603983.0
2021-05-03 09:30:00,138.7,138.84,138.61,138.63,203123.0,122.3776,122.5012,122.2982,122.3159,203123.0
2021-05-03 09:35:00,138.63,138.78,138.62,138.72,225929.0,122.3159,122.4482,122.3071,122.3953,225929.0
2021-05-03 09:40:00,138.71,138.72,138.59,138.63,98694.0,122.3865,122.3953,122.2806,122.3159,98694.0
2021-05-03 09:45:00,138.63,138.67,138.59,138.64,76878.0,122.3159,122.3512,122.2806,122.3247,76878.0
2021-05-03 09:50:00,138.65,138.72,138.59,138.69,116086.0,122.3335,122.3953,122.2806,122.3688,116086.0
2021-05-03 09:55:00,138.7,138.84,138.67,138.81,497384.0,122.3776,122.5012,122.3512,122.4747,497384.0
2021-05-03 10:00:00,138.82,139.53,138.81,139.47,895731.0,122.4835,123.11,122.4747,123.057,895731.0
2021-05-03 10:05:00,139.48,139.49,139.17,139.19,345772.0,123.0659,123.0747,122.7923,122.81,345772.0
2021-05-03 10:10:00,139.18,139.38,139.18,139.25,240677.0,122.8012,122.9776,122.8012,122.8629,240677.0
2021-05-03 10:15:00,139.25,139.46,139.23,139.39,219208.0,122.8629,123.0482,122.8453,122.9864,219208.0
2021-05-03 10:20:00,139.38,139.46,139.31,139.41,167604.0,122.9776,123.0482,122.9159,123.0041,167604.0
2021-05-03 10:25:00,139.42,139.59,139.36,139.52,207711.0,123.0129,123.1629,122.96,123.1011,207711.0
2021-05-03 10:30:00,139.52,139.64,139.51,139.62,194165.0,123.1011,123.207,123.0923,123.1894,194165.0
2021-05-03 10:35:00,139.61,139.65,139.48,139.5,210642.0,123.1806,123.2158,123.0659,123.0835,210642.0
2021-05-03 10:40:00,139.5,139.51,139.25,139.29,242973.0,123.0835,123.0923,122.8629,122.8982,242973.0
2021-05-03 10:45:00,139.29,139.35,139.22,139.22,140747.0,122.8982,122.9512,122.8365,122.8365,140747.0
2021-05-03 10:50:00,139.21,139.29,139.19,139.26,118047.0,122.8276,122.8982,122.81,122.8717,118047.0
2021-05-03 10:55:00,139.27,139.3,139.04,139.06,143247.0,122.8806,122.907,122.6776,122.6953,143247.0
2021-05-03 11:00:00,139.07,139.23,139.07,139.19,154982.0,122.7041,122.8453,122.7041,122.81,154982.0
2021-05-03 11:05:00,139.19,139.21,138.97,138.98,172753.0,122.81,122.8276,122.6159,122.6247,172753.0
2021-05-03 11:10:00,138.98,138.99,138.74,138.77,251844.0,122.6247,122.6335,122.4129,122.4394,251844.0
2021-05-03 11:15:00,138.76,138.82,138.75,138.8,177481.0,122.4306,122.4835,122.4218,122.4659,177481.0
2021-05-03 11:20:00,138.79,138.8,138.68,138.72,251833.0,122.4571,122.4659,122.36,122.3953,251833.0
2021-05-03 11:25:00,138.71,138.73,138.66,138.68,112790.0,122.3865,122.4041,122.3424,122.36,112790.0
2021-05-03 11:30:00,138.68,138.68,138.58,138.61,135819.0,122.36,122.36,122.2718,122.2982,135819.0
2021-05-03 11:35:00,138.61,138.61,138.5,138.51,99910.0,122.2982,122.2982,122.2012,122.21,99910.0
2021-05-03 11:40:00,138.52,138.52,138.45,138.47,377622.0,122.2188,122.2188,122.1571,122.1747,377622.0
2021-05-03 11:45:00,138.47,138.48,138.37,138.39,153419.0,122.1747,122.1835,122.0865,122.1041,153419.0
2021-05-03 11:50:00,138.38,138.54,138.31,138.54,307233.0,122.0953,122.2365,122.0335,122.2365,307233.0
2021-05-03 11:55:00,138.54,138.66,138.54,138.65,133786.0,122.2365,122.3424,122.2365,122.3335,133786.0
2021-05-03 12:00:00,138.66,138.67,138.55,138.67,104597.0,122.3424,122.3512,122.2453,122.3512,104597.0
2021-05-03 12:05:00,138.66,138.72,138.63,138.71,126734.0,122.3424,122.3953,122.3159,122.3865,126734.0
2021-05-03 12:10:00,138.71,138.77,138.69,138.73,98703.0,122.3865,122.4394,122.3688,122.4041,98703.0
2021-05-03 12:15:00,138.73,138.78,138.72,138.78,103733.0,122.4041,122.4482,122.3953,122.4482,103733.0
2021-05-03 12:20:00,138.77,138.84,138.74,138.78,97370.0,122.4394,122.5012,122.4129,122.4482,97370.0
2021-05-03 12:25:00,138.78,138.78,138.61,138.62,308505.0,122.4482,122.4482,122.2982,122.3071,308505.0
2021-05-03 12:30:00,138.62,138.68,138.61,138.62,225318.0,122.3071,122.36,122.2982,122.3071,225318.0
2021-05-03 12:35:00,138.63,138.72,138.62,138.71,116624.0,122.3159,122.3953,122.3071,122.3865,116624.0
2021-05-03 12:40:00,138.7,138.74,138.65,138.73,66044.0,122.3776,122.4129,122.3335,122.4041,66044.0
2021-05-03 12:45:00,138.73,138.73,138.64,138.65,71287.0,122.4041,122.4041,122.3247,122.3335,71287.0
2021-05-03 12:50:00,138.65,138.67,138.56,138.56,57160.0,122.3335,122.3512,122.2541,122.2541,57160.0
2021-05-03 12:55:00,138.56,138.64,138.53,138.62,62521.0,122.2541,122.3247,122.2277,122.3071,62521.0
2021-05-03 13:00:00,138.63,138.64,138.57,138.62,72958.0,122.3159,122.3247,122.2629,122.3071,72958.0
2021-05-03 13:05:00,138.62,138.72,138.59,138.71,112943.0,122.3071,122.3953,122.2806,122.3865,112943.0
2021-05-03 13:10:00,138.71,138.76,138.71,138.72,75615.0,122.3865,122.4306,122.3865,122.3953,75615.0
2021-05-03 13:15:00,138.72,138.81,138.72,138.8,238033.0,122.3953,122.4747,122.3953,122.4659,238033.0
2021-05-03 13:20:00,138.79,138.83,138.77,138.78,132345.0,122.4571,122.4923,122.4394,122.4482,132345.0
2021-05-03 13:25:00,138.78,138.82,138.73,138.76,89519.0,122.4482,122.4835,122.4041,122.4306,89519.0
2021-05-03 13:30:00,138.77,138.78,138.74,138.76,71219.0,122.4394,122.4482,122.4129,122.4306,71219.0
2021-05-03 13:35:00,138.76,138.77,138.73,138.75,25834.0,122.4306,122.4394,122.4041,122.4218,25834.0
2021-05-03 13:40:00,138.74,138.84,138.7,138.84,117294.0,122.4129,122.5012,122.3776,122.5012,117294.0
2021-05-03 13:45:00,138.83,138.87,138.8,138.83,196861.0,122.4923,122.5276,122.4659,122.4923,196861.0
2021-05-03 13:50:00,138.83,138.84,138.73,138.74,187560.0,122.4923,122.5012,122.4041,122.4129,187560.0
2021-05-03 13:55:00,138.74,138.78,138.7,138.74,113966.0,122.4129,122.4482,122.3776,122.4129,113966.0
2021-05-03 14:00:00,138.74,138.75,138.67,138.69,62139.0,122.4129,122.4218,122.3512,122.3688,62139.0
2021-05-03 14:05:00,138.69,138.69,138.63,138.67,72383.0,122.3688,122.3688,122.3159,122.3512,72383.0
2021-05-03 14:10:00,138.67,138.72,138.66,138.72,73333.0,122.3512,122.3953,122.3424,122.3953,73333.0
2021-05-03 14:15:00,138.72,138.75,138.7,138.7,99684.0,122.3953,122.4218,122.3776,122.3776,99684.0
2021-05-03 14:20:00,138.7,138.82,138.7,138.74,114299.0,122.3776,122.4835,122.3776,122.4129,114299.0
2021-05-03 14:25:00,138.75,138.76,138.64,138.65,43464.0,122.4218,122.4306,122.3247,122.3335,43464.0
2021-05-03 14:30:00,138.66,138.66,138.56,138.57,76753.0,122.3424,122.3424,122.2541,122.2629,76753.0
2021-05-03 14:35:00,138.57,138.58,138.51,138.55,149170.0,122.2629,122.2718,122.21,122.2453,149170.0
2021-05-03 14:40:00,138.55,138.75,138.55,138.72,118109.0,122.2453,122.4218,122.2453,122.3953,118109.0
2021-05-03 14:45:00,138.71,138.73,138.68,138.72,79186.0,122.3865,122.4041,122.36,122.3953,79186.0
2021-05-03 14:50:00,138.72,138.76,138.67,138.68,105291.0,122.3953,122.4306,122.3512,122.36,105291.0
2021-05-03 14:55:00,138.67,138.72,138.62,138.69,182430.0,122.3512,122.3953,122.3071,122.3688,182430.0
2021-05-03 15:00:00,138.69,138.73,138.65,138.72,92256.0,122.3688,122.4041,122.3335,122.3953,92256.0
2021-05-03 15:05:00,138.72,138.72,138.6,138.63,145042.0,122.3953,122.3953,122.2894,122.3159,145042.0
2021-05-03 15:10:00,138.63,138.66,138.53,138.55,81282.0,122.3159,122.3424,122.2277,122.2453,81282.0
2021-05-03 15:15:00,138.54,138.54,138.35,138.37,141279.0,122.2365,122.2365,122.0688,122.0865,141279.0
2021-05-03 15:20:00,138.37,138.46,138.28,138.46,278516.0,122.0865,122.1659,122.0071,122.1659,278516.0
2021-05-03 15:25:00,138.47,138.55,138.47,138.52,124734.0,122.1747,122.2453,122.1747,122.2188,124734.0
2021-05-03 15:30:00,138.53,138.7,138.52,138.69,256559.0,122.2277,122.3776,122.2188,122.3688,256559.0
2021-05-03 15:35:00,138.69,138.7,138.59,138.61,278980.0,122.3688,122.3776,122.2806,122.2982,278980.0
2021-05-03 15:40:00,138.61,138.66,138.59,138.65,272410.0,122.2982,122.3424,122.2806,122.3335,272410.0
2021-05-03 15:45:00,138.65,138.66,138.5,138.5,209318.0,122.3335,122.3424,122.2012,122.2012,209318.0
2021-05-03 15:50:00,138.5,138.66,138.43,138.66,313748.0,122.2012,122.3424,122.1394,122.3424,313748.0
2021-05-03 15:55:00,138.66,138.66,138.4,138.53,900092.0,122.3424,122.3424,122.1129,122.2277,900092.0
2021-05-04 09:30:00,139.49,139.53,139.43,139.48,389903.0,123.0747,123.11,123.0217,123.0659,389903.0
2021-05-04 09:35:00,139.49,139.49,139.35,139.35,325440.0,123.0747,123.0747,122.9512,122.9512,325440.0
2021-05-04 09:40:00,139.34,139.55,139.33,139.55,311169.0,122.9423,123.1276,122.9335,123.1276,311169.0
2021-05-04 09:45:00,139.56,139.76,139.55,139.73,507268.0,123.1364,123.3129,123.1276,123.2864,507268.0
2021-05-04 09:50:00,139.73,139.93,139.72,139.74,477207.0,123.2864,123.4629,123.2776,123.2953,477207.0
2021-05-04 09:55:00,139.75,139.85,139.74,139.84,308355.0,123.3041,123.3923,123.2953,123.3835,308355.0
2021-05-04 10:00:00,139.83,139.97,139.79,139.94,246679.0,123.3747,123.4982,123.3394,123.4717,246679.0
2021-05-04 10:05:00,139.94,140.07,139.87,139.98,387002.0,123.4717,123.5864,123.41,123.507,387002.0
2021-05-04 10:10:00,139.99,140.11,139.99,140.1,198481.0,123.5158,123.6217,123.5158,123.6129,198481.0
2021-05-04 10:15:00,140.11,140.16,139.84,139.89,264573.0,123.6217,123.6658,123.3835,123.4276,264573.0
2021-05-04 10:20:00,139.89,140.03,139.89,140.0,241152.0,123.4276,123.5511,123.4276,123.5247,241152.0
2021-05-04 10:25:00,140.0,140.11,139.93,140.05,222410.0,123.5247,123.6217,123.4629,123.5688,222410.0
2021-05-04 10:30:00,140.05,140.15,140.01,140.13,204582.0,123.5688,123.657,123.5335,123.6394,204582.0
2021-05-04 10:35:00,140.11,140.13,139.89,139.89,169933.0,123.6217,123.6394,123.4276,123.4276,169933.0
2021-05-04 10:40:00,139.9,139.97,139.87,139.93,107020.0,123.4364,123.4982,123.41,123.4629,107020.0
2021-05-04 10:45:00,139.93,140.02,139.88,139.9,79547.0,123.4629,123.5423,123.4188,123.4364,79547.0
2021-05-04 10:50:00,139.9,139.97,139.86,139.93,121052.0,123.4364,123.4982,123.4011,123.4629,121052.0
2021-05-04 10:55:00,139.94,139.98,139.82,139.97,188204.0,123.4717,123.507,123.3658,123.4982,188204.0
2021-05-04 11:00:00,139.97,140.01,139.78,139.87,177049.0,123.4982,123.5335,123.3305,123.41,177049.0
2021-05-04 11:05:00,139.86,139.99,139.85,139.99,173002.0,123.4011,123.5158,123.3923,123.5158,173002.0
2021-05-04 11:10:00,139.99,140.02,139.63,139.72,452475.0,123.5158,123.5423,123.1982,123.2776,452475.0
2021-05-04 11:15:00,139.71,139.87,139.67,139.81,406526.0,123.2688,123.41,123.2335,123.357,406526.0
2021-05-04 11:20:00,139.81,139.82,139.62,139.63,201183.0,123.357,123.3658,123.1894,123.1982,201183.0
2021-05-04 11:25:00,139.62,139.68,139.52,139.53,146145.0,123.1894,123.2423,123.1011,123.11,146145.0
2021-05-04 11:30:00,139.53,139.54,139.38,139.46,229161.0,123.11,123.1188,122.9776,123.0482,229161.0
2021-05-04 11:35:00,139.46,139.51,139.34,139.41,171765.0,123.0482,123.0923,122.9423,123.0041,171765.0
2021-05-04 11:40:00,139.41,139.47,139.27,139.31,223852.0,123.0041,123.057,122.8806,122.9159,223852.0
2021-05-04 11:45:00,139.31,139.4,139.23,139.28,391472.0,122.9159,122.9953,122.8453,122.8894,391472.0
2021-05-04 11:50:00,139.29,139.44,139.27,139.31,267962.0,122.8982,123.0306,122.8806,122.9159,267962.0
2021-05-04 11:55:00,139.31,139.34,139.24,139.32,153262.0,122.9159,122.9423,122.8541,122.9247,153262.0
2021-05-04 12:00:00,139.32,139.42,139.26,139.41,191299.0,122.9247,123.0129,122.8717,123.0041,191299.0
2021-05-04 12:05:00,139.41,139.41,139.26,139.34,277177.0,123.0041,123.0041,122.8717,122.9423,277177.0
2021-05-04 12:10:00,139.34,139.39,139.28,139.35,138473.0,122.9423,122.9864,122.8894,122.9512,138473.0
2021-05-04 12:15:00,139.36,139.41,139.18,139.19,280260.0,122.96,123.0041,122.8012,122.81,280260.0
2021-05-04 12:20:00,139.2,139.26,139.18,139.26,87859.0,122.8188,122.8717,122.8012,122.8717,87859.0
2021-05-04 12:25:00,139.26,139.3,139.23,139.24,69339.0,122.8717,122.907,122.8453,122.8541,69339.0
2021-05-04 12:30:00,139.24,139.31,139.21,139.26,66892.0,122.8541,122.9159,122.8276,122.8717,66892.0
2021-05-04 12:35:00,139.27,139.32,139.24,139.32,87936.0,122.8806,122.9247,122.8541,122.9247,87936.0
2021-05-04 12:40:00,139.32,139.45,139.29,139.41,94196.0,122.9247,123.0394,122.8982,123.0041,94196.0
2021-05-04 12:45:00,139.41,139.46,139.41,139.46,123485.0,123.0041,123.0482,123.0041,123.0482,123485.0
2021-05-04 12:50:00,139.46,139.59,139.37,139.59,131307.0,123.0482,123.1629,122.9688,123.1629,131307.0
2021-05-04 12:55:00,139.59,139.69,139.57,139.62,176480.0,123.1629,123.2511,123.1453,123.1894,176480.0
2021-05-04 13:00:00,139.62,139.65,139.54,139.56,138834.0,123.1894,123.2158,123.1188,123.1364,138834.0
2021-05-04 13:05:00,139.58,139.6,139.52,139.58,53290.0,123.1541,123.1717,123.1011,123.1541,53290.0
2021-05-04 13:10:00,139.58,139.61,139.55,139.59,29466.0,123.1541,123.1806,123.1276,123.1629,29466.0
2021-05-04 13:15:00,139.58,139.66,139.54,139.66,82090.0,123.1541,123.2247,123.1188,123.2247,82090.0
2021-05-04 13:20:00,139.66,139.67,139.54,139.58,143069.0,123.2247,123.2335,123.1188,123.1541,143069.0
2021-05-04 13:25:00,139.58,139.58,139.5,139.51,62683.0,123.1541,123.1541,123.0835,123.0923,62683.0
2021-05-04 13:30:00,139.51,139.6,139.5,139.56,64114.0,123.0923,123.1717,123.0835,123.1364,64114.0
2021-05-04 13:35:00,139.55,139.63,139.54,139.57,66334.0,123.1276,123.1982,123.1188,123.1453,66334.0
2021-05-04 13:40:00,139.56,139.64,139.55,139.57,84661.0,123.1364,123.207,123.1276,123.1453,84661.0
2021-05-04 13:45:00,139.6,139.82,139.56,139.66,1063297.0,123.1717,123.3658,123.1364,123.2247,1063297.0
2021-05-04 13:50:00,139.66,139.74,139.61,139.63,143880.0,123.2247,123.2953,123.1806,123.1982,143880.0
2021-05-04 13:55:00,139.63,139.63,139.52,139.56,71928.0,123.1982,123.1982,123.1011,123.1364,71928.0
2021-05-04 14:00:00,139.57,139.66,139.57,139.6,79155.0,123.1453,123.2247,123.1453,123.1717,79155.0
2021-05-04 14:05:00,139.58,139.64,139.56,139.62,64507.0,123.1541,123.207,123.1364,123.1894,64507.0
2021-05-04 14:10:00,139.62,139.67,139.59,139.6,87262.0,123.1894,123.2335,123.1629,123.1717,87262.0
2021-05-04 14:15:00,139.6,139.65,139.55,139.63,38599.0,123.1717,123.2158,123.1276,123.1982,38599.0
2021-05-04 14:20:00,139.63,139.69,139.61,139.66,81478.0,123.1982,123.2511,123.1806,123.2247,81478.0
2021-05-04 14:25:00,139.66,139.67,139.56,139.57,129308.0,123.2247,123.2335,123.1364,123.1453,129308.0
2021-05-04 14:30:00,139.57,139.57,139.44,139.49,179046.0,123.1453,123.1453,123.0306,123.0747,179046.0
2021-05-04 14:35:00,139.49,139.53,139.42,139.5,97649.0,123.0747,123.11,123.0129,123.0835,97649.0
2021-05-04 14:40:00,139.5,139.5,139.41,139.43,76162.0,123.0835,123.0835,123.0041,123.0217,76162.0
2021-05-04 14:45:00,139.42,139.44,139.36,139.43,70095.0,123.0129,123.0306,122.96,123.0217,70095.0
2021-05-04 14:50:00,139.43,139.43,139.32,139.34,120048.0,123.0217,123.0217,122.9247,122.9423,120048.0
2021-05-04 14:55:00,139.33,139.4,139.3,139.31,233838.0,122.9335,122.9953,122.907,122.9159,233838.0
2021-05-04 15:00:00,139.31,139.31,139.23,139.29,268250.0,122.9159,122.9159,122.8453,122.8982,268250.0
2021-05-04 15:05:00,139.29,139.34,139.24,139.32,107564.0,122.8982,122.9423,122.8541,122.9247,107564.0
2021-05-04 15:10:00,139.31,139.31,139.21,139.27,97037.0,122.9159,122.9159,122.8276,122.8806,97037.0
2021-05-04 15:15:00,139.27,139.27,139.15,139.18,122926.0,122.8806,122.8806,122.7747,122.8012,122926.0
2021-05-04 15:20:00,139.18,139.3,139.16,139.28,96483.0,122.8012,122.907,122.7835,122.8894,96483.0
2021-05-04 15:25:00,139.29,139.31,139.24,139.25,103678.0,122.8982,122.9159,122.8541,122.8629,103678.0
2021-05-04 15:30:00,139.25,139.31,139.22,139.27,289930.0,122.8629,122.9159,122.8365,122.8806,289930.0
2021-05-04 15:35:00,139.26,139.31,139.26,139.31,176540.0,122.8717,122.9159,122.8717,122.9159,176540.0
2021-05-04 15:40:00,139.31,139.34,139.27,139.29,186221.0,122.9159,122.9423,122.8806,122.8982,186221.0
2021-05-04 15:45:00,139.3,139.38,139.29,139.36,182169.0,122.907,122.9776,122.8982,122.96,182169.0
2021-05-04 15:50:00,139.37,139.43,139.35,139.4,618188.0,122.9688,123.0217,122.9512,122.9953,618188.0
2021-05-04 15:55:00,139.41,139.46,139.4,139.43,988035.0,123.0041,123.0482,122.9953,123.0217,988035.0
2021-05-05 09:30:00,139.01,139.29,139.01,139.28,204679.0,122.6512,122.8982,122.6512,122.8894,204679.0
2021-05-05 09:35:00,139.29,139.47,139.28,139.39,174702.0,122.8982,123.057,122.8894,122.9864,174702.0
2021-05-05 09:40:00,139.39,139.47,139.23,139.28,223394.0,122.9864,123.057,122.8453,122.8894,223394.0
2021-05-05 09:45:00,139.27,139.3,139.06,139.09,293564.0,122.8806,122.907,122.6953,122.7217,293564.0
2021-05-05 09:50:00,139.09,139.2,139.01,139.18,272365.0,122.7217,122.8188,122.6512,122.8012,272365.0
2021-05-05 09:55:00,139.17,139.22,138.98,139.02,306256.0,122.7923,122.8365,122.6247,122.66,306256.0
2021-05-05 10:00:00,139.02,139.24,138.98,139.21,244961.0,122.66,122.8541,122.6247,122.8276,244961.0
2021-05-05 10:05:00,139.22,139.31,139.14,139.18,147913.0,122.8365,122.9159,122.7659,122.8012,147913.0
2021-05-05 10:10:00,139.18,139.22,139.09,139.13,89721.0,122.8012,122.8365,122.7217,122.757,89721.0
2021-05-05 10:15:00,139.12,139.14,138.94,138.95,132351.0,122.7482,122.7659,122.5894,122.5982,132351.0
2021-05-05 10:20:00,138.96,139.07,138.92,139.07,82233.0,122.607,122.7041,122.5718,122.7041,82233.0
2021-05-05 10:25:00,139.06,139.14,138.92,138.96,197748.0,122.6953,122.7659,122.5718,122.607,197748.0
2021-05-05 10:30:00,138.96,139.12,138.92,139.08,176797.0,122.607,122.7482,122.5718,122.7129,176797.0
2021-05-05 10:35:00,139.08,139.14,139.0,139.05,64319.0,122.7129,122.7659,122.6423,122.6865,64319.0
2021-05-05 10:40:00,139.06,139.15,139.05,139.11,73405.0,122.6953,122.7747,122.6865,122.7394,73405.0
2021-05-05 10:45:00,139.12,139.31,139.1,139.28,154217.0,122.7482,122.9159,122.7306,122.8894,154217.0
2021-05-05 10:50:00,139.28,139.39,139.26,139.3,188189.0,122.8894,122.9864,122.8717,122.907,188189.0
2021-05-05 10:55:00,139.31,139.4,139.27,139.36,136509.0,122.9159,122.9953,122.8806,122.96,136509.0
2021-05-05 11:00:00,139.35,139.36,139.27,139.32,227920.0,122.9512,122.96,122.8806,122.9247,227920.0
2021-05-05 11:05:00,139.32,139.41,139.3,139.3,47413.0,122.9247,123.0041,122.907,122.907,47413.0
2021-05-05 11:10:00,139.3,139.34,139.22,139.26,62600.0,122.907,122.9423,122.8365,122.8717,62600.0
2021-05-05 11:15:00,139.25,139.3,139.13,139.28,143485.0,122.8629,122.907,122.757,122.8894,143485.0
2021-05-05 11:20:00,139.27,139.28,139.17,139.23,221371.0,122.8806,122.8894,122.7923,122.8453,221371.0
2021-05-05 11:25:00,139.23,139.3,139.17,139.28,99230.0,122.8453,122.907,122.7923,122.8894,99230.0
2021-05-05 11:30:00,139.29,139.33,139.26,139.31,61654.0,122.8982,122.9335,122.8717,122.9159,61654.0
2021-05-05 11:35:00,139.31,139.32,139.17,139.18,67501.0,122.9159,122.9247,122.7923,122.8012,67501.0
2021-05-05 11:40:00,139.18,139.21,139.12,139.18,63407.0,122.8012,122.8276,122.7482,122.8012,63407.0
2021-05-05 11:45:00,139.18,139.22,139.14,139.19,86345.0,122.8012,122.8365,122.7659,122.81,86345.0
2021-05-05 11:50:00,139.19,139.3,139.19,139.23,137699.0,122.81,122.907,122.81,122.8453,137699.0
2021-05-05 11:55:00,139.22,139.24,139.13,139.15,50410.0,122.8365,122.8541,122.757,122.7747,50410.0
2021-05-05 12:00:00,139.16,139.21,139.12,139.2,24916.0,122.7835,122.8276,122.7482,122.8188,24916.0
2021-05-05 12:05:00,139.2,139.21,139.18,139.2,17313.0,122.8188,122.8276,122.8012,122.8188,17313.0
2021-05-05 12:10:00,139.19,139.22,139.17,139.18,46993.0,122.81,122.8365,122.7923,122.8012,46993.0
2021-05-05 12:15:00,139.18,139.18,139.04,139.06,110986.0,122.8012,122.8012,122.6776,122.6953,110986.0
2021-05-05 12:20:00,139.06,139.09,138.98,139.01,257339.0,122.6953,122.7217,122.6247,122.6512,257339.0
2021-05-05 12:25:00,139.01,139.1,138.99,139.09,97599.0,122.6512,122.7306,122.6335,122.7217,97599.0
2021-05-05 12:30:00,139.09,139.11,139.07,139.11,57536.0,122.7217,122.7394,122.7041,122.7394,57536.0
2021-05-05 12:35:00,139.1,139.14,139.07,139.11,89595.0,122.7306,122.7659,122.7041,122.7394,89595.0
2021-05-05 12:40:00,139.11,139.18,139.09,139.13,74379.0,122.7394,122.8012,122.7217,122.757,74379.0
2021-05-05 12:45:00,139.13,139.16,139.1,139.15,209278.0,122.757,122.7835,122.7306,122.7747,209278.0
2021-05-05 12:50:00,139.15,139.24,139.14,139.19,153317.0,122.7747,122.8541,122.7659,122.81,153317.0
2021-05-05 12:55:00,139.19,139.24,139.16,139.21,87741.0,122.81,122.8541,122.7835,122.8276,87741.0
2021-05-05 13:00:00,139.21,139.29,139.16,139.27,105193.0,122.8276,122.8982,122.7835,122.8806,105193.0
2021-05-05 13:05:00,139.26,139.29,139.22,139.28,45854.0,122.8717,122.8982,122.8365,122.8894,45854.0
2021-05-05 13:10:00,139.28,139.34,139.27,139.33,110757.0,122.8894,122.9423,122.8806,122.9335,110757.0
2021-05-05 13:15:00,139.33,139.35,139.31,139.32,222031.0,122.9335,122.9512,122.9159,122.9247,222031.0
2021-05-05 13:20:00,139.31,139.34,139.3,139.34,41860.0,122.9159,122.9423,122.907,122.9423,41860.0
2021-05-05 13:25:00,139.34,139.49,139.34,139.46,164354.0,122.9423,123.0747,122.9423,123.0482,164354.0
2021-05-05 13:30:00,139.46,139.52,139.41,139.5,102480.0,123.0482,123.1011,123.0041,123.0835,102480.0
2021-05-05 13:35:00,139.51,139.56,139.48,139.56,88461.0,123.0923,123.1364,123.0659,123.1364,88461.0
2021-05-05 13:40:00,139.56,139.59,139.54,139.54,105528.0,123.1364,123.1629,123.1188,123.1188,105528.0
2021-05-05 13:45:00,139.55,139.57,139.49,139.5,47714.0,123.1276,123.1453,123.0747,123.0835,47714.0
2021-05-05 13:50:00,139.5,139.58,139.49,139.56,85003.0,123.0835,123.1541,123.0747,123.1364,85003.0
2021-05-05 13:55:00,139.56,139.57,139.52,139.53,101349.0,123.1364,123.1453,123.1011,123.11,101349.0
2021-05-05 14:00:00,139.54,139.56,139.46,139.5,75015.0,123.1188,123.1364,123.0482,123.0835,75015.0
2021-05-05 14:05:00,139.5,139.53,139.47,139.48,99525.0,123.0835,123.11,123.057,123.0659,99525.0
2021-05-05 14:10:00,139.48,139.5,139.43,139.47,165653.0,123.0659,123.0835,123.0217,123.057,165653.0
2021-05-05 14:15:00,139.47,139.53,139.45,139.5,135583.0,123.057,123.11,123.0394,123.0835,135583.0
2021-05-05 14:20:00,139.5,139.53,139.46,139.5,67622.0,123.0835,123.11,123.0482,123.0835,67622.0
2021-05-05 14:25:00,139.5,139.5,139.41,139.47,84775.0,123.0835,123.0835,123.0041,123.057,84775.0
2021-05-05 14:30:00,139.47,139.49,139.43,139.44,122829.0,123.057,123.0747,123.0217,123.0306,122829.0
2021-05-05 14:35:00,139.44,139.48,139.42,139.45,83965.0,123.0306,123.0659,123.0129,123.0394,83965.0
2021-05-05 14:40:00,139.44,139.51,139.44,139.48,65489.0,123.0306,123.0923,123.0306,123.0659,65489.0
2021-05-05 14:45:00,139.48,139.53,139.43,139.5,107839.0,123.0659,123.11,123.0217,123.0835,107839.0
2021-05-05 14:50:00,139.5,139.56,139.5,139.56,61567.0,123.0835,123.1364,123.0835,123.1364,61567.0
2021-05-05 14:55:00,139.56,139.61,139.5,139.53,183741.0,123.1364,123.1806,123.0835,123.11,183741.0
2021-05-05 15:00:00,139.52,139.63,139.5,139.63,115728.0,123.1011,123.1982,123.0835,123.1982,115728.0
2021-05-05 15:05:00,139.63,139.69,139.62,139.66,100881.0,123.1982,123.2511,123.1894,123.2247,100881.0
2021-05-05 15:10:00,139.66,139.68,139.64,139.66,46769.0,123.2247,123.2423,123.207,123.2247,46769.0
2021-05-05 15:15:00,139.67,139.78,139.66,139.78,194227.0,123.2335,123.3305,123.2247,123.3305,194227.0
2021-05-05 15:20:00,139.78,139.83,139.77,139.81,96397.0,123.3305,123.3747,123.3217,123.357,96397.0
2021-05-05 15:25:00,139.81,139.85,139.78,139.79,59698.0,123.357,123.3923,123.3305,123.3394,59698.0
2021-05-05 15:30:00,139.8,139.83,139.67,139.68,330004.0,123.3482,123.3747,123.2335,123.2423,330004.0
2021-05-05 15:35:00,139.68,139.69,139.61,139.61,128799.0,123.2423,123.2511,123.1806,123.1806,128799.0
2021-05-05 15:40:00,139.61,139.66,139.56,139.66,197377.0,123.1806,123.2247,123.1364,123.2247,197377.0
2021-05-05 15:45:00,139.65,139.7,139.61,139.7,82490.0,123.2158,123.26,123.1806,123.26,82490.0
2021-05-05 15:50:00,139.71,139.72,139.63,139.65,242792.0,123.2688,123.2776,123.1982,123.2158,242792.0
2021-05-05 15:55:00,139.65,139.72,139.54,139.68,369866.0,123.2158,123.2776,123.1188,123.2423,369866.0
2021-05-06 09:30:00,139.25,139.53,139.2,139.52,146705.0,122.8629,123.11,122.8188,123.1011,146705.0
2021-05-06 09:35:00,139.52,139.53,139.35,139.44,240472.0,123.1011,123.11,122.9512,123.0306,240472.0
2021-05-06 09:40:00,139.45,139.58,139.39,139.49,120571.0,123.0394,123.1541,122.9864,123.0747,120571.0
2021-05-06 09:45:00,139.49,139.63,139.45,139.58,168012.0,123.0747,123.1982,123.0394,123.1541,168012.0
2021-05-06 09:50:00,139.58,139.64,139.47,139.52,213830.0,123.1541,123.207,123.057,123.1011,213830.0
2021-05-06 09:55:00,139.53,139.86,139.53,139.83,144614.0,123.11,123.4011,123.11,123.3747,144614.0
2021-05-06 10:00:00,139.84,140.0,139.84,139.95,228898.0,123.3835,123.5247,123.3835,123.4805,228898.0
2021-05-06 10:05:00,139.94,140.06,139.94,140.05,102441.0,123.4717,123.5776,123.4717,123.5688,102441.0
2021-05-06 10:10:00,140.04,140.12,139.93,139.98,218490.0,123.56,123.6305,123.4629,123.507,218490.0
2021-05-06 10:15:00,139.99,140.11,139.99,140.02,142484.0,123.5158,123.6217,123.5158,123.5423,142484.0
2021-05-06 10:20:00,140.04,140.17,140.0,140.16,141780.0,123.56,123.6747,123.5247,123.6658,141780.0
2021-05-06 10:25:00,140.18,140.19,140.09,140.1,298710.0,123.6835,123.6923,123.6041,123.6129,298710.0
2021-05-06 10:30:00,140.11,140.12,139.97,139.99,113587.0,123.6217,123.6305,123.4982,123.5158,113587.0
2021-05-06 10:35:00,139.98,140.05,139.93,139.93,104487.0,123.507,123.5688,123.4629,123.4629,104487.0
2021-05-06 10:40:00,139.93,139.96,139.8,139.8,78813.0,123.4629,123.4894,123.3482,123.3482,78813.0
2021-05-06 10:45:00,139.79,139.87,139.77,139.87,50823.0,123.3394,123.41,123.3217,123.41,50823.0
2021-05-06 10:50:00,139.88,139.97,139.87,139.95,84114.0,123.4188,123.4982,123.41,123.4805,84114.0
2021-05-06 10:55:00,139.95,140.1,139.95,140.07,99979.0,123.4805,123.6129,123.4805,123.5864,99979.0
2021-05-06 11:00:00,140.06,140.18,140.03,140.09,133148.0,123.5776,123.6835,123.5511,123.6041,133148.0
2021-05-06 11:05:00,140.1,140.1,139.95,139.98,128894.0,123.6129,123.6129,123.4805,123.507,128894.0
2021-05-06 11:10:00,139.98,140.07,139.97,140.05,93211.0,123.507,123.5864,123.4982,123.5688,93211.0
2021-05-06 11:15:00,140.06,140.11,140.03,140.09,50537.0,123.5776,123.6217,123.5511,123.6041,50537.0
2021-05-06 11:20:00,140.09,140.1,139.98,139.98,161625.0,123.6041,123.6129,123.507,123.507,161625.0
2021-05-06 11:25:00,139.97,139.99,139.94,139.97,44194.0,123.4982,123.5158,123.4717,123.4982,44194.0
2021-05-06 11:30:00,139.98,139.99,139.93,139.93,59581.0,123.507,123.5158,123.4629,123.4629,59581.0
2021-05-06 11:35:00,139.93,140.0,139.93,139.97,99958.0,123.4629,123.5247,123.4629,123.4982,99958.0
2021-05-06 11:40:00,139.96,139.97,139.78,139.81,100323.0,123.4894,123.4982,123.3305,123.357,100323.0
2021-05-06 11:45:00,139.81,139.83,139.69,139.77,98160.0,123.357,123.3747,123.2511,123.3217,98160.0
2021-05-06 11:50:00,139.76,139.79,139.68,139.74,141816.0,123.3129,123.3394,123.2423,123.2953,141816.0
2021-05-06 11:55:00,139.74,139.77,139.69,139.72,55855.0,123.2953,123.3217,123.2511,123.2776,55855.0
2021-05-06 12:00:00,139.71,139.71,139.64,139.67,39090.0,123.2688,123.2688,123.207,123.2335,39090.0
2021-05-06 12:05:00,139.66,139.67,139.6,139.66,95125.0,123.2247,123.2335,123.1717,123.2247,95125.0
2021-05-06 12:10:00,139.66,139.75,139.66,139.75,62727.0,123.2247,123.3041,123.2247,123.3041,62727.0
2021-05-06 12:15:00,139.74,139.78,139.71,139.73,62483.0,123.2953,123.3305,123.2688,123.2864,62483.0
2021-05-06 12:20:00,139.72,139.79,139.71,139.72,43008.0,123.2776,123.3394,123.2688,123.2776,43008.0
2021-05-06 12:25:00,139.71,139.75,139.68,139.71,53793.0,123.2688,123.3041,123.2423,123.2688,53793.0
2021-05-06 12:30:00,139.7,139.75,139.69,139.75,38152.0,123.26,123.3041,123.2511,123.3041,38152.0
2021-05-06 12:35:00,139.76,139.86,139.76,139.77,133847.0,123.3129,123.4011,123.3129,123.3217,133847.0
2021-05-06 12:40:00,139.77,139.82,139.74,139.81,71578.0,123.3217,123.3658,123.2953,123.357,71578.0
2021-05-06 12:45:00,139.81,139.85,139.78,139.81,87209.0,123.357,123.3923,123.3305,123.357,87209.0
2021-05-06 12:50:00,139.82,139.85,139.8,139.83,52631.0,123.3658,123.3923,123.3482,123.3747,52631.0
2021-05-06 12:55:00,139.83,139.83,139.75,139.8,70115.0,123.3747,123.3747,123.3041,123.3482,70115.0
2021-05-06 13:00:00,139.8,139.84,139.77,139.78,30134.0,123.3482,123.3835,123.3217,123.3305,30134.0
2021-05-06 13:05:00,139.78,139.83,139.77,139.8,33317.0,123.3305,123.3747,123.3217,123.3482,33317.0
2021-05-06 13:10:00,139.81,139.82,139.76,139.8,48231.0,123.357,123.3658,123.3129,123.3482,48231.0
2021-05-06 13:15:00,139.79,139.83,139.77,139.81,43787.0,123.3394,123.3747,123.3217,123.357,43787.0
2021-05-06 13:20:00,139.81,139.92,139.81,139.92,82953.0,123.357,123.4541,123.357,123.4541,82953.0
2021-05-06 13:25:00,139.92,139.98,139.89,139.97,77255.0,123.4541,123.507,123.4276,123.4982,77255.0
2021-05-06 13:30:00,139.97,140.05,139.96,140.02,43665.0,123.4982,123.5688,123.4894,123.5423,43665.0
2021-05-06 13:35:00,140.03,140.05,139.98,140.04,44201.0,123.5511,123.5688,123.507,123.56,44201.0
2021-05-06 13:40:00,140.03,140.09,140.02,140.08,80865.0,123.5511,123.6041,123.5423,123.5952,80865.0
2021-05-06 13:45:00,140.08,140.14,140.04,140.07,95835.0,123.5952,123.6482,123.56,123.5864,95835.0
2021-05-06 13:50:00,140.06,140.1,139.99,140.02,155659.0,123.5776,123.6129,123.5158,123.5423,155659.0
2021-05-06 13:55:00,140.01,140.09,140.01,140.06,93326.0,123.5335,123.6041,123.5335,123.5776,93326.0
2021-05-06 14:00:00,140.05,140.08,140.02,140.07,41223.0,123.5688,123.5952,123.5423,123.5864,41223.0
2021-05-06 14:05:00,140.08,140.1,140.04,140.06,88970.0,123.5952,123.6129,123.56,123.5776,88970.0
2021-05-06 14:10:00,140.06,140.17,140.03,140.09,273726.0,123.5776,123.6747,123.5511,123.6041,273726.0
2021-05-06 14:15:00,140.1,140.14,140.05,140.05,116527.0,123.6129,123.6482,123.5688,123.5688,116527.0
2021-05-06 14:20:00,140.03,140.08,140.03,140.06,67072.0,123.5511,123.5952,123.5511,123.5776,67072.0
2021-05-06 14:25:00,140.06,140.1,140.05,140.08,75548.0,123.5776,123.6129,123.5688,123.5952,75548.0
2021-05-06 14:30:00,140.07,140.19,140.07,140.13,118820.0,123.5864,123.6923,123.5864,123.6394,118820.0
2021-05-06 14:35:00,140.14,140.19,140.1,140.11,174913.0,123.6482,123.6923,123.6129,123.6217,174913.0
2021-05-06 14:40:00,140.1,140.15,140.06,140.13,69217.0,123.6129,123.657,123.5776,123.6394,69217.0
2021-05-06 14:45:00,140.12,140.14,140.05,140.13,235423.0,123.6305,123.6482,123.5688,123.6394,235423.0
2021-05-06 14:50:00,140.12,140.15,140.09,140.13,207354.0,123.6305,123.657,123.6041,123.6394,207354.0
2021-05-06 14:55:00,140.12,140.14,140.03,140.1,781200.0,123.6305,123.6482,123.5511,123.6129,781200.0
2021-05-06 15:00:00,140.1,140.18,140.07,140.14,189626.0,123.6129,123.6835,123.5864,123.6482,189626.0
2021-05-06 15:05:00,140.13,140.15,140.1,140.13,151859.0,123.6394,123.657,123.6129,123.6394,151859.0
2021-05-06 15:10:00,140.12,140.14,140.06,140.07,140909.0,123.6305,123.6482,123.5776,123.5864,140909.0
2021-05-06 15:15:00,140.06,140.08,139.99,140.01,209317.0,123.5776,123.5952,123.5158,123.5335,209317.0
2021-05-06 15:20:00,140.02,140.03,139.97,140.0,160662.0,123.5423,123.5511,123.4982,123.5247,160662.0
2021-05-06 15:25:00,140.0,140.0,139.9,139.92,111661.0,123.5247,123.5247,123.4364,123.4541,111661.0
2021-05-06 15:30:00,139.92,139.95,139.91,139.94,96190.0,123.4541,123.4805,123.4453,123.4717,96190.0
2021-05-06 15:35:00,139.93,139.97,139.91,139.91,63476.0,123.4629,123.4982,123.4453,123.4453,63476.0
2021-05-06 15:40:00,139.91,139.96,139.89,139.95,108408.0,123.4453,123.4894,123.4276,123.4805,108408.0
2021-05-06 15:45:00,139.96,139.98,139.92,139.96,148909.0,123.4894,123.507,123.4541,123.4894,148909.0
2021-05-06 15:50:00,139.97,140.03,139.96,139.98,1066044.0,123.4982,123.5511,123.4894,123.507,1066044.0
2021-05-06 15:55:00,139.98,140.01,139.85,139.89,1973183.0,123.507,123.5335,123.3923,123.4276,1973183.0
2021-05-07 09:30:00,140.1,140.1,139.7,139.75,405025.0,123.6129,123.6129,123.26,123.3041,405025.0
2021-05-07 09:35:00,139.75,139.79,139.51,139.65,443770.0,123.3041,123.3394,123.0923,123.2158,443770.0
2021-05-07 09:40:00,139.64,139.64,139.31,139.49,430805.0,123.207,123.207,122.9159,123.0747,430805.0
2021-05-07 09:45:00,139.51,139.96,139.39,139.91,447003.0,123.0923,123.4894,122.9864,123.4453,447003.0
2021-05-07 09:50:00,139.92,140.01,139.87,139.91,233238.0,123.4541,123.5335,123.41,123.4453,233238.0
2021-05-07 09:55:00,139.9,139.93,139.81,139.87,241624.0,123.4364,123.4629,123.357,123.41,241624.0
2021-05-07 10:00:00,139.86,140.14,139.81,140.11,260910.0,123.4011,123.6482,123.357,123.6217,260910.0
2021-05-07 10:05:00,140.12,140.42,140.1,140.36,241266.0,123.6305,123.8952,123.6129,123.8423,241266.0
2021-05-07 10:10:00,140.37,140.6,140.37,140.59,267229.0,123.8511,124.0541,123.8511,124.0452,267229.0
2021-05-07 10:15:00,140.6,140.6,140.43,140.44,633132.0,124.0541,124.0541,123.9041,123.9129,633132.0
2021-05-07 10:20:00,140.44,140.56,140.4,140.47,501329.0,123.9129,124.0188,123.8776,123.9393,501329.0
2021-05-07 10:25:00,140.46,140.47,140.25,140.33,202730.0,123.9305,123.9393,123.7452,123.8158,202730.0
2021-05-07 10:30:00,140.34,140.43,140.26,140.3,198942.0,123.8246,123.9041,123.7541,123.7894,198942.0
2021-05-07 10:35:00,140.29,140.31,140.03,140.06,487639.0,123.7805,123.7982,123.5511,123.5776,487639.0
2021-05-07 10:40:00,140.05,140.08,139.91,139.91,130234.0,123.5688,123.5952,123.4453,123.4453,130234.0
2021-05-07 10:45:00,139.91,139.95,139.72,139.83,338746.0,123.4453,123.4805,123.2776,123.3747,338746.0
2021-05-07 10:50:00,139.82,139.82,139.65,139.69,577540.0,123.3658,123.3658,123.2158,123.2511,577540.0
2021-05-07 10:55:00,139.68,139.76,139.62,139.67,484490.0,123.2423,123.3129,123.1894,123.2335,484490.0
2021-05-07 11:00:00,139.68,139.8,139.61,139.79,188694.0,123.2423,123.3482,123.1806,123.3394,188694.0
2021-05-07 11:05:00,139.79,139.81,139.69,139.78,135892.0,123.3394,123.357,123.2511,123.3305,135892.0
2021-05-07 11:10:00,139.78,139.88,139.74,139.86,93498.0,123.3305,123.4188,123.2953,123.4011,93498.0
2021-05-07 11:15:00,139.87,139.89,139.61,139.62,120112.0,123.41,123.4276,123.1806,123.1894,120112.0
2021-05-07 11:20:00,139.62,139.7,139.55,139.55,94998.0,123.1894,123.26,123.1276,123.1276,94998.0
2021-05-07 11:25:00,139.55,139.56,139.38,139.46,161806.0,123.1276,123.1364,122.9776,123.0482,161806.0
2021-05-07 11:30:00,139.45,139.46,139.36,139.36,201171.0,123.0394,123.0482,122.96,122.96,201171.0
2021-05-07 11:35:00,139.37,139.41,139.27,139.3,183707.0,122.9688,123.0041,122.8806,122.907,183707.0
2021-05-07 11:40:00,139.3,139.62,139.28,139.6,205381.0,122.907,123.1894,122.8894,123.1717,205381.0
2021-05-07 11:45:00,139.59,139.69,139.51,139.68,211480.0,123.1629,123.2511,123.0923,123.2423,211480.0
2021-05-07 11:50:00,139.68,139.71,139.57,139.61,128642.0,123.2423,123.2688,123.1453,123.1806,128642.0
2021-05-07 11:55:00,139.61,139.62,139.41,139.41,156145.0,123.1806,123.1894,123.0041,123.0041,156145.0
2021-05-07 12:00:00,139.41,139.49,139.36,139.48,91742.0,123.0041,123.0747,122.96,123.0659,91742.0
2021-05-07 12:05:00,139.46,139.46,139.34,139.41,51900.0,123.0482,123.0482,122.9423,123.0041,51900.0
2021-05-07 12:10:00,139.43,139.46,139.25,139.31,156512.0,123.0217,123.0482,122.8629,122.9159,156512.0
2021-05-07 12:15:00,139.3,139.31,139.19,139.26,168233.0,122.907,122.9159,122.81,122.8717,168233.0
2021-05-07 12:20:00,139.26,139.39,139.21,139.36,109304.0,122.8717,122.9864,122.8276,122.96,109304.0
2021-05-07 12:25:00,139.36,139.37,139.14,139.18,130840.0,122.96,122.9688,122.7659,122.8012,130840.0
2021-05-07 12:30:00,139.18,139.19,139.07,139.11,151267.0,122.8012,122.81,122.7041,122.7394,151267.0
2021-05-07 12:35:00,139.11,139.11,138.96,139.03,342686.0,122.7394,122.7394,122.607,122.6688,342686.0
2021-05-07 12:40:00,139.03,139.17,138.99,139.13,291677.0,122.6688,122.7923,122.6335,122.757,291677.0
2021-05-07 12:45:00,139.12,139.14,139.04,139.1,392642.0,122.7482,122.7659,122.6776,122.7306,392642.0
2021-05-07 12:50:00,139.1,139.2,139.09,139.15,237801.0,122.7306,122.8188,122.7217,122.7747,237801.0
2021-05-07 12:55:00,139.15,139.25,139.13,139.23,143496.0,122.7747,122.8629,122.757,122.8453,143496.0
2021-05-07 13:00:00,139.23,139.25,139.08,139.1,52658.0,122.8453,122.8629,122.7129,122.7306,52658.0
2021-05-07 13:05:00,139.09,139.18,139.08,139.14,54444.0,122.7217,122.8012,122.7129,122.7659,54444.0
2021-05-07 13:10:00,139.14,139.16,139.07,139.13,85418.0,122.7659,122.7835,122.7041,122.757,85418.0
2021-05-07 13:15:00,139.12,139.13,139.07,139.09,73510.0,122.7482,122.757,122.7041,122.7217,73510.0
2021-05-07 13:20:00,139.09,139.11,138.94,138.97,146000.0,122.7217,122.7394,122.5894,122.6159,146000.0
2021-05-07 13:25:00,138.97,139.08,138.97,139.08,50367.0,122.6159,122.7129,122.6159,122.7129,50367.0
2021-05-07 13:30:00,139.07,139.11,139.02,139.04,79790.0,122.7041,122.7394,122.66,122.6776,79790.0
2021-05-07 13:35:00,139.04,139.11,139.01,139.03,88461.0,122.6776,122.7394,122.6512,122.6688,88461.0
2021-05-07 13:40:00,139.03,139.12,139.02,139.11,55921.0,122.6688,122.7482,122.66,122.7394,55921.0
2021-05-07 13:45:00,139.11,139.27,139.11,139.24,119117.0,122.7394,122.8806,122.7394,122.8541,119117.0
2021-05-07 13:50:00,139.24,139.26,139.17,139.18,77477.0,122.8541,122.8717,122.7923,122.8012,77477.0
2021-05-07 13:55:00,139.18,139.22,139.15,139.17,40911.0,122.8012,122.8365,122.7747,122.7923,40911.0
2021-05-07 14:00:00,139.16,139.16,139.05,139.06,75074.0,122.7835,122.7835,122.6865,122.6953,75074.0
2021-05-07 14:05:00,139.07,139.21,139.07,139.18,59785.0,122.7041,122.8276,122.7041,122.8012,59785.0
2021-05-07 14:10:00,139.17,139.2,139.16,139.17,46767.0,122.7923,122.8188,122.7835,122.7923,46767.0
2021-05-07 14:15:00,139.15,139.18,139.11,139.15,41731.0,122.7747,122.8012,122.7394,122.7747,41731.0
2021-05-07 14:20:00,139.14,139.2,139.11,139.18,44666.0,122.7659,122.8188,122.7394,122.8012,44666.0
2021-05-07 14:25:00,139.19,139.26,139.16,139.17,103485.0,122.81,122.8717,122.7835,122.7923,103485.0
2021-05-07 14:30:00,139.17,139.17,139.11,139.15,77487.0,122.7923,122.7923,122.7394,122.7747,77487.0
2021-05-07 14:35:00,139.15,139.19,139.08,139.11,223406.0,122.7747,122.81,122.7129,122.7394,223406.0
2021-05-07 14:40:00,139.11,139.17,139.05,139.07,51865.0,122.7394,122.7923,122.6865,122.7041,51865.0
2021-05-07 14:45:00,139.07,139.08,138.98,139.08,65443.0,122.7041,122.7129,122.6247,122.7129,65443.0
2021-05-07 14:50:00,139.09,139.1,139.05,139.09,36392.0,122.7217,122.7306,122.6865,122.7217,36392.0
2021-05-07 14:55:00,139.09,139.15,139.03,139.07,203203.0,122.7217,122.7747,122.6688,122.7041,203203.0
2021-05-07 15:00:00,139.07,139.11,138.99,139.01,94021.0,122.7041,122.7394,122.6335,122.6512,94021.0
2021-05-07 15:05:00,139.0,139.12,139.0,139.1,77030.0,122.6423,122.7482,122.6423,122.7306,77030.0
2021-05-07 15:10:00,139.1,139.11,138.99,139.0,140013.0,122.7306,122.7394,122.6335,122.6423,140013.0
2021-05-07 15:15:00,139.0,139.08,138.95,139.06,266635.0,122.6423,122.7129,122.5982,122.6953,266635.0
2021-05-07 15:20:00,139.07,139.08,139.01,139.05,84283.0,122.7041,122.7129,122.6512,122.6865,84283.0
2021-05-07 15:25:00,139.05,139.09,139.01,139.02,85228.0,122.6865,122.7217,122.6512,122.66,85228.0
2021-05-07 15:30:00,139.02,139.07,138.99,139.02,121864.0,122.66,122.7041,122.6335,122.66,121864.0
2021-05-07 15:35:00,139.01,139.03,138.93,139.0,202590.0,122.6512,122.6688,122.5806,122.6423,202590.0
2021-05-07 15:40:00,138.99,139.02,138.95,139.01,105704.0,122.6335,122.66,122.5982,122.6512,105704.0
2021-05-07 15:45:00,139.02,139.02,138.91,138.98,216685.0,122.66,122.66,122.5629,122.6247,216685.0
2021-05-07 15:50:00,138.98,139.14,138.95,139.09,361208.0,122.6247,122.7659,122.5982,122.7217,361208.0
2021-05-07 15:55:00,139.09,139.28,139.09,139.23,994196.0,122.7217,122.8894,122.7217,122.8453,994196.0
2021-05-10 09:30:00,138.95,139.01,138.87,138.98,131626.0,122.5982,122.6512,122.5276,122.6247,131626.0
2021-05-10 09:35:00,138.97,138.97,138.74,138.77,151327.0,122.6159,122.6159,122.4129,122.4394,151327.0
2021-05-10 09:40:00,138.78,138.98,138.76,138.97,170980.0,122.4482,122.6247,122.4306,122.6159,170980.0
2021-05-10 09:45:00,138.99,139.02,138.86,138.92,121437.0,122.6335,122.66,122.5188,122.5718,121437.0
2021-05-10 09:50:00,138.91,138.99,138.89,138.95,107727.0,122.5629,122.6335,122.5453,122.5982,107727.0
2021-05-10 09:55:00,138.96,138.97,138.89,138.92,60511.0,122.607,122.6159,122.5453,122.5718,60511.0
2021-05-10 10:00:00,138.93,139.08,138.92,139.01,145043.0,122.5806,122.7129,122.5718,122.6512,145043.0
2021-05-10 10:05:00,139.01,139.08,138.99,139.05,105326.0,122.6512,122.7129,122.6335,122.6865,105326.0
2021-05-10 10:10:00,139.05,139.08,138.95,139.07,146652.0,122.6865,122.7129,122.5982,122.7041,146652.0
2021-05-10 10:15:00,139.07,139.14,139.05,139.14,116907.0,122.7041,122.7659,122.6865,122.7659,116907.0
2021-05-10 10:20:00,139.13,139.17,139.12,139.15,91237.0,122.757,122.7923,122.7482,122.7747,91237.0
2021-05-10 10:25:00,139.14,139.25,139.13,139.2,254877.0,122.7659,122.8629,122.757,122.8188,254877.0
2021-05-10 10:30:00,139.2,139.21,139.04,139.07,160286.0,122.8188,122.8276,122.6776,122.7041,160286.0
2021-05-10 10:35:00,139.08,139.18,139.08,139.11,122266.0,122.7129,122.8012,122.7129,122.7394,122266.0
2021-05-10 10:40:00,139.11,139.16,139.04,139.04,99604.0,122.7394,122.7835,122.6776,122.6776,99604.0
2021-05-10 10:45:00,139.05,139.13,139.04,139.09,99518.0,122.6865,122.757,122.6776,122.7217,99518.0
2021-05-10 10:50:00,139.08,139.11,138.89,138.92,140376.0,122.7129,122.7394,122.5453,122.5718,140376.0
2021-05-10 10:55:00,138.92,138.97,138.87,138.97,134966.0,122.5718,122.6159,122.5276,122.6159,134966.0
2021-05-10 11:00:00,138.96,138.96,138.87,138.89,73855.0,122.607,122.607,122.5276,122.5453,73855.0
2021-05-10 11:05:00,138.9,138.9,138.81,138.86,114777.0,122.5541,122.5541,122.4747,122.5188,114777.0
2021-05-10 11:10:00,138.84,139.0,138.76,138.76,137006.0,122.5012,122.6423,122.4306,122.4306,137006.0
2021-05-10 11:15:00,138.75,138.83,138.72,138.72,101698.0,122.4218,122.4923,122.3953,122.3953,101698.0
2021-05-10 11:20:00,138.72,138.72,138.62,138.64,131578.0,122.3953,122.3953,122.3071,122.3247,131578.0
2021-05-10 11:25:00,138.64,138.71,138.61,138.71,92193.0,122.3247,122.3865,122.2982,122.3865,92193.0
2021-05-10 11:30:00,138.71,138.75,138.63,138.67,50799.0,122.3865,122.4218,122.3159,122.3512,50799.0
2021-05-10 11:35:00,138.67,138.7,138.62,138.68,120990.0,122.3512,122.3776,122.3071,122.36,120990.0
2021-05-10 11:40:00,138.68,138.79,138.67,138.76,55354.0,122.36,122.4571,122.3512,122.4306,55354.0
2021-05-10 11:45:00,138.77,138.89,138.76,138.81,84648.0,122.4394,122.5453,122.4306,122.4747,84648.0
2021-05-10 11:50:00,138.8,138.83,138.76,138.76,24512.0,122.4659,122.4923,122.4306,122.4306,24512.0
2021-05-10 11:55:00,138.76,138.76,138.69,138.73,28554.0,122.4306,122.4306,122.3688,122.4041,28554.0
2021-05-10 12:00:00,138.73,138.73,138.6,138.61,263957.0,122.4041,122.4041,122.2894,122.2982,263957.0
2021-05-10 12:05:00,138.61,138.63,138.55,138.62,119251.0,122.2982,122.3159,122.2453,122.3071,119251.0
2021-05-10 12:10:00,138.62,138.66,138.57,138.58,49682.0,122.3071,122.3424,122.2629,122.2718,49682.0
2021-05-10 12:15:00,138.58,138.59,138.53,138.55,67878.0,122.2718,122.2806,122.2277,122.2453,67878.0
2021-05-10 12:20:00,138.54,138.56,138.52,138.53,88253.0,122.2365,122.2541,122.2188,122.2277,88253.0
2021-05-10 12:25:00,138.53,138.53,138.41,138.46,97310.0,122.2277,122.2277,122.1218,122.1659,97310.0
2021-05-10 12:30:00,138.44,138.44,138.37,138.38,78680.0,122.1482,122.1482,122.0865,122.0953,78680.0
2021-05-10 12:35:00,138.38,138.39,138.31,138.34,28807.0,122.0953,122.1041,122.0335,122.06,28807.0
2021-05-10 12:40:00,138.34,138.35,138.25,138.3,56909.0,122.06,122.0688,121.9806,122.0247,56909.0
2021-05-10 12:45:00,138.28,138.31,138.2,138.23,112710.0,122.0071,122.0335,121.9365,121.963,112710.0
2021-05-10 12:50:00,138.23,138.29,138.2,138.25,42986.0,121.963,122.0159,121.9365,121.9806,42986.0
2021-05-10 12:55:00,138.26,138.28,138.23,138.25,39774.0,121.9894,122.0071,121.963,121.9806,39774.0
2021-05-10 13:00:00,138.26,138.28,138.18,138.18,59610.0,121.9894,122.0071,121.9188,121.9188,59610.0
2021-05-10 13:05:00,138.18,138.21,138.15,138.19,115183.0,121.9188,121.9453,121.8924,121.9277,115183.0
2021-05-10 13:10:00,138.19,138.21,138.14,138.19,55263.0,121.9277,121.9453,121.8835,121.9277,55263.0
2021-05-10 13:15:00,138.18,138.24,138.17,138.19,102120.0,121.9188,121.9718,121.91,121.9277,102120.0
2021-05-10 13:20:00,138.19,138.19,138.09,138.1,66910.0,121.9277,121.9277,121.8394,121.8483,66910.0
2021-05-10 13:25:00,138.11,138.18,138.07,138.17,96132.0,121.8571,121.9188,121.8218,121.91,96132.0
2021-05-10 13:30:00,138.17,138.25,138.17,138.23,101681.0,121.91,121.9806,121.91,121.963,101681.0
2021-05-10 13:35:00,138.24,138.24,138.09,138.09,77331.0,121.9718,121.9718,121.8394,121.8394,77331.0
2021-05-10 13:40:00,138.09,138.1,137.99,137.99,144170.0,121.8394,121.8483,121.7512,121.7512,144170.0
2021-05-10 13:45:00,137.99,138.07,137.96,138.0,97764.0,121.7512,121.8218,121.7247,121.76,97764.0
2021-05-10 13:50:00,138.0,138.0,137.94,137.95,134299.0,121.76,121.76,121.7071,121.7159,134299.0
2021-05-10 13:55:00,137.94,137.96,137.88,137.9,132916.0,121.7071,121.7247,121.6541,121.6718,132916.0
2021-05-10 14:00:00,137.9,137.98,137.87,137.97,95894.0,121.6718,121.7424,121.6453,121.7336,95894.0
2021-05-10 14:05:00,137.97,137.99,137.87,137.88,432610.0,121.7336,121.7512,121.6453,121.6541,432610.0
2021-05-10 14:10:00,137.87,137.94,137.85,137.91,282995.0,121.6453,121.7071,121.6277,121.6806,282995.0
2021-05-10 14:15:00,137.91,138.09,137.91,138.08,594188.0,121.6806,121.8394,121.6806,121.8306,594188.0
2021-05-10 14:20:00,138.08,138.14,138.06,138.1,266427.0,121.8306,121.8835,121.813,121.8483,266427.0
2021-05-10 14:25:00,138.1,138.1,137.99,138.06,386728.0,121.8483,121.8483,121.7512,121.813,386728.0
2021-05-10 14:30:00,138.07,138.11,138.02,138.03,472299.0,121.8218,121.8571,121.7777,121.7865,472299.0
2021-05-10 14:35:00,138.03,138.16,138.01,138.02,408257.0,121.7865,121.9012,121.7688,121.7777,408257.0
2021-05-10 14:40:00,138.02,138.03,137.89,137.91,93851.0,121.7777,121.7865,121.663,121.6806,93851.0
2021-05-10 14:45:00,137.91,137.93,137.77,137.88,308202.0,121.6806,121.6983,121.5571,121.6541,308202.0
2021-05-10 14:50:00,137.88,137.96,137.87,137.94,113666.0,121.6541,121.7247,121.6453,121.7071,113666.0
2021-05-10 14:55:00,137.94,138.03,137.94,137.99,168062.0,121.7071,121.7865,121.7071,121.7512,168062.0
2021-05-10 15:00:00,137.98,137.98,137.83,137.88,147579.0,121.7424,121.7424,121.61,121.6541,147579.0
2021-05-10 15:05:00,137.89,138.02,137.87,138.0,159470.0,121.663,121.7777,121.6453,121.76,159470.0
2021-05-10 15:10:00,138.0,138.02,137.95,137.99,201386.0,121.76,121.7777,121.7159,121.7512,201386.0
2021-05-10 15:15:00,137.98,138.0,137.88,137.9,214418.0,121.7424,121.76,121.6541,121.6718,214418.0
2021-05-10 15:20:00,137.9,137.98,137.9,137.97,217857.0,121.6718,121.7424,121.6718,121.7336,217857.0
2021-05-10 15:25:00,137.98,137.98,137.83,137.85,198720.0,121.7424,121.7424,121.61,121.6277,198720.0
2021-05-10 15:30:00,137.84,137.87,137.77,137.79,235823.0,121.6189,121.6453,121.5571,121.5747,235823.0
2021-05-10 15:35:00,137.79,137.8,137.73,137.73,168959.0,121.5747,121.5836,121.5218,121.5218,168959.0
2021-05-10 15:40:00,137.73,137.77,137.69,137.76,556974.0,121.5218,121.5571,121.4865,121.5483,556974.0
2021-05-10 15:45:00,137.76,137.9,137.73,137.88,328568.0,121.5483,121.6718,121.5218,121.6541,328568.0
2021-05-10 15:50:00,137.88,137.9,137.78,137.81,470642.0,121.6541,121.6718,121.5659,121.5924,470642.0
2021-05-10 15:55:00,137.81,137.87,137.77,137.83,728766.0,121.5924,121.6453,121.5571,121.61,728766.0
2021-05-11 09:30:00,137.23,137.23,137.05,137.18,206575.0,121.0806,121.0806,120.9218,121.0365,206575.0
2021-05-11 09:35:00,137.18,137.23,137.13,137.14,147537.0,121.0365,121.0806,120.9924,121.0012,147537.0
2021-05-11 09:40:00,137.14,137.17,137.08,137.15,86007.0,121.0012,121.0277,120.9483,121.0101,86007.0
2021-05-11 09:45:00,137.16,137.26,137.15,137.19,144604.0,121.0189,121.1071,121.0101,121.0453,144604.0
2021-05-11 09:50:00,137.18,137.21,137.13,137.17,174841.0,121.0365,121.063,120.9924,121.0277,174841.0
2021-05-11 09:55:00,137.18,137.24,137.15,137.22,81514.0,121.0365,121.0895,121.0101,121.0718,81514.0
2021-05-11 10:00:00,137.22,137.23,137.09,137.15,143195.0,121.0718,121.0806,120.9571,121.0101,143195.0
2021-05-11 10:05:00,137.14,137.24,137.11,137.24,158161.0,121.0012,121.0895,120.9748,121.0895,158161.0
2021-05-11 10:10:00,137.23,137.34,137.19,137.34,174737.0,121.0806,121.1777,121.0453,121.1777,174737.0
2021-05-11 10:15:00,137.34,137.48,137.31,137.36,205373.0,121.1777,121.3012,121.1512,121.1953,205373.0
2021-05-11 10:20:00,137.36,137.36,137.23,137.27,163821.0,121.1953,121.1953,121.0806,121.1159,163821.0
2021-05-11 10:25:00,137.27,137.28,137.11,137.25,249971.0,121.1159,121.1248,120.9748,121.0983,249971.0
2021-05-11 10:30:00,137.25,137.28,137.09,137.13,211407.0,121.0983,121.1248,120.9571,120.9924,211407.0
2021-05-11 10:35:00,137.12,137.16,137.02,137.04,470918.0,120.9836,121.0189,120.8953,120.913,470918.0
2021-05-11 10:40:00,137.04,137.1,137.0,137.1,547511.0,120.913,120.9659,120.8777,120.9659,547511.0
2021-05-11 10:45:00,137.1,137.16,137.0,137.02,176512.0,120.9659,121.0189,120.8777,120.8953,176512.0
2021-05-11 10:50:00,137.03,137.05,136.86,136.92,213040.0,120.9042,120.9218,120.7542,120.8071,213040.0
2021-05-11 10:55:00,136.91,136.97,136.85,136.88,200288.0,120.7983,120.8512,120.7454,120.7718,200288.0
2021-05-11 11:00:00,136.88,136.92,136.84,136.92,88266.0,120.7718,120.8071,120.7365,120.8071,88266.0
2021-05-11 11:05:00,136.92,136.94,136.8,136.83,134933.0,120.8071,120.8248,120.7012,120.7277,134933.0
2021-05-11 11:10:00,136.83,136.88,136.77,136.87,113701.0,120.7277,120.7718,120.6748,120.763,113701.0
2021-05-11 11:15:00,136.87,137.0,136.85,136.99,229114.0,120.763,120.8777,120.7454,120.8689,229114.0
2021-05-11 11:20:00,136.99,137.1,136.98,137.1,113044.0,120.8689,120.9659,120.8601,120.9659,113044.0
2021-05-11 11:25:00,137.09,137.17,137.08,137.17,102699.0,120.9571,121.0277,120.9483,121.0277,102699.0
2021-05-11 11:30:00,137.16,137.18,137.06,137.09,163708.0,121.0189,121.0365,120.9306,120.9571,163708.0
2021-05-11 11:35:00,137.1,137.16,137.07,137.09,109006.0,120.9659,121.0189,120.9395,120.9571,109006.0
2021-05-11 11:40:00,137.1,137.11,137.06,137.09,99955.0,120.9659,120.9748,120.9306,120.9571,99955.0
2021-05-11 11:45:00,137.1,137.13,137.01,137.12,81270.0,120.9659,120.9924,120.8865,120.9836,81270.0
2021-05-11 11:50:00,137.12,137.18,137.08,137.15,101906.0,120.9836,121.0365,120.9483,121.0101,101906.0
2021-05-11 11:55:00,137.16,137.32,137.16,137.28,179966.0,121.0189,121.16,121.0189,121.1248,179966.0
2021-05-11 12:00:00,137.28,137.3,137.17,137.19,81337.0,121.1248,121.1424,121.0277,121.0453,81337.0
2021-05-11 12:05:00,137.2,137.25,137.18,137.25,78946.0,121.0542,121.0983,121.0365,121.0983,78946.0
2021-05-11 12:10:00,137.25,137.29,137.21,137.27,63004.0,121.0983,121.1336,121.063,121.1159,63004.0
2021-05-11 12:15:00,137.26,137.31,137.25,137.29,78673.0,121.1071,121.1512,121.0983,121.1336,78673.0
2021-05-11 12:20:00,137.29,137.3,137.19,137.2,81168.0,121.1336,121.1424,121.0453,121.0542,81168.0
2021-05-11 12:25:00,137.2,137.26,137.19,137.25,125664.0,121.0542,121.1071,121.0453,121.0983,125664.0
2021-05-11 12:30:00,137.25,137.35,137.23,137.3,66983.0,121.0983,121.1865,121.0806,121.1424,66983.0
2021-05-11 12:35:00,137.3,137.3,137.2,137.23,70310.0,121.1424,121.1424,121.0542,121.0806,70310.0
2021-05-11 12:40:00,137.22,137.31,137.2,137.29,43833.0,121.0718,121.1512,121.0542,121.1336,43833.0
2021-05-11 12:45:00,137.29,137.31,137.25,137.28,57345.0,121.1336,121.1512,121.0983,121.1248,57345.0
2021-05-11 12:50:00,137.28,137.32,137.25,137.26,44692.0,121.1248,121.16,121.0983,121.1071,44692.0
2021-05-11 12:55:00,137.27,137.27,137.17,137.19,87354.0,121.1159,121.1159,121.0277,121.0453,87354.0
2021-05-11 13:00:00,137.19,137.2,137.14,137.18,88882.0,121.0453,121.0542,121.0012,121.0365,88882.0
2021-05-11 13:05:00,137.18,137.18,137.12,137.13,97057.0,121.0365,121.0365,120.9836,120.9924,97057.0
2021-05-11 13:10:00,137.12,137.17,137.1,137.13,49854.0,120.9836,121.0277,120.9659,120.9924,49854.0
2021-05-11 13:15:00,137.12,137.17,137.11,137.13,45741.0,120.9836,121.0277,120.9748,120.9924,45741.0
2021-05-11 13:20:00,137.14,137.2,137.13,137.17,143665.0,121.0012,121.0542,120.9924,121.0277,143665.0
2021-05-11 13:25:00,137.17,137.21,137.16,137.19,67724.0,121.0277,121.063,121.0189,121.0453,67724.0
2021-05-11 13:30:00,137.2,137.24,137.14,137.15,64834.0,121.0542,121.0895,121.0012,121.0101,64834.0
2021-05-11 13:35:00,137.14,137.19,137.13,137.16,34821.0,121.0012,121.0453,120.9924,121.0189,34821.0
2021-05-11 13:40:00,137.17,137.2,137.14,137.18,61624.0,121.0277,121.0542,121.0012,121.0365,61624.0
2021-05-11 13:45:00,137.17,137.19,137.13,137.14,53380.0,121.0277,121.0453,120.9924,121.0012,53380.0
2021-05-11 13:50:00,137.14,137.22,137.11,137.2,57509.0,121.0012,121.0718,120.9748,121.0542,57509.0
2021-05-11 13:55:00,137.2,137.23,137.17,137.21,113449.0,121.0542,121.0806,121.0277,121.063,113449.0
2021-05-11 14:00:00,137.21,137.23,137.16,137.19,103899.0,121.063,121.0806,121.0189,121.0453,103899.0
2021-05-11 14:05:00,137.18,137.19,137.15,137.18,81209.0,121.0365,121.0453,121.0101,121.0365,81209.0
2021-05-11 14:10:00,137.18,137.21,137.16,137.17,81767.0,121.0365,121.063,121.0189,121.0277,81767.0
2021-05-11 14:15:00,137.18,137.2,137.13,137.19,75540.0,121.0365,121.0542,120.9924,121.0453,75540.0
2021-05-11 14:20:00,137.19,137.19,137.13,137.15,58369.0,121.0453,121.0453,120.9924,121.0101,58369.0
2021-05-11 14:25:00,137.15,137.17,137.12,137.14,59019.0,121.0101,121.0277,120.9836,121.0012,59019.0
2021-05-11 14:30:00,137.14,137.23,137.14,137.19,121151.0,121.0012,121.0806,121.0012,121.0453,121151.0
2021-05-11 14:35:00,137.18,137.2,137.15,137.18,129982.0,121.0365,121.0542,121.0101,121.0365,129982.0
2021-05-11 14:40:00,137.17,137.21,137.15,137.18,65702.0,121.0277,121.063,121.0101,121.0365,65702.0
2021-05-11 14:45:00,137.18,137.19,137.08,137.08,68801.0,121.0365,121.0453,120.9483,120.9483,68801.0
2021-05-11 14:50:00,137.08,137.13,137.08,137.12,61993.0,120.9483,120.9924,120.9483,120.9836,61993.0
2021-05-11 14:55:00,137.12,137.14,137.05,137.1,169355.0,120.9836,121.0012,120.9218,120.9659,169355.0
2021-05-11 15:00:00,137.1,137.1,137.02,137.03,123117.0,120.9659,120.9659,120.8953,120.9042,123117.0
2021-05-11 15:05:00,137.03,137.09,137.02,137.07,82164.0,120.9042,120.9571,120.8953,120.9395,82164.0
2021-05-11 15:10:00,137.07,137.12,137.06,137.1,104403.0,120.9395,120.9836,120.9306,120.9659,104403.0
2021-05-11 15:15:00,137.11,137.12,137.07,137.1,209617.0,120.9748,120.9836,120.9395,120.9659,209617.0
2021-05-11 15:20:00,137.09,137.13,137.08,137.11,73333.0,120.9571,120.9924,120.9483,120.9748,73333.0
2021-05-11 15:25:00,137.11,137.14,137.09,137.12,108728.0,120.9748,121.0012,120.9571,120.9836,108728.0
2021-05-11 15:30:00,137.12,137.24,137.12,137.19,267154.0,120.9836,121.0895,120.9836,121.0453,267154.0
2021-05-11 15:35:00,137.2,137.25,137.15,137.19,110099.0,121.0542,121.0983,121.0101,121.0453,110099.0
2021-05-11 15:40:00,137.19,137.2,137.13,137.17,479945.0,121.0453,121.0542,120.9924,121.0277,479945.0
2021-05-11 15:45:00,137.17,137.18,137.12,137.13,199364.0,121.0277,121.0365,120.9836,120.9924,199364.0
2021-05-11 15:50:00,137.13,137.24,137.1,137.2,561792.0,120.9924,121.0895,120.9659,121.0542,561792.0
2021-05-11 15:55:00,137.19,137.2,136.87,137.07,2162853.0,121.0453,121.0542,120.763,120.9395,2162853.0
2021-05-12 09:30:00,136.67,136.74,136.55,136.73,290926.0,120.5865,120.6483,120.4807,120.6395,290926.0
2021-05-12 09:35:00,136.72,136.75,136.54,136.68,279420.0,120.6307,120.6571,120.4718,120.5954,279420.0
2021-05-12 09:40:00,136.68,136.78,136.65,136.67,506964.0,120.5954,120.6836,120.5689,120.5865,506964.0
2021-05-12 09:45:00,136.66,136.68,136.49,136.5,542304.0,120.5777,120.5954,120.4277,120.4365,542304.0
2021-05-12 09:50:00,136.5,136.71,136.48,136.66,399063.0,120.4365,120.6218,120.4189,120.5777,399063.0
2021-05-12 09:55:00,136.66,136.66,136.51,136.55,381343.0,120.5777,120.5777,120.4454,120.4807,381343.0
2021-05-12 10:00:00,136.56,136.57,136.43,136.45,152149.0,120.4895,120.4983,120.3748,120.3924,152149.0
2021-05-12 10:05:00,136.45,136.6,136.42,136.57,116258.0,120.3924,120.5248,120.366,120.4983,116258.0
2021-05-12 10:10:00,136.57,136.7,136.55,136.64,165366.0,120.4983,120.613,120.4807,120.5601,165366.0
2021-05-12 10:15:00,136.64,136.77,136.64,136.77,165446.0,120.5601,120.6748,120.5601,120.6748,165446.0
2021-05-12 10:20:00,136.76,136.79,136.71,136.77,290465.0,120.6659,120.6924,120.6218,120.6748,290465.0
2021-05-12 10:25:00,136.78,136.8,136.72,136.74,213707.0,120.6836,120.7012,120.6307,120.6483,213707.0
2021-05-12 10:30:00,136.73,136.73,136.21,136.34,526426.0,120.6395,120.6395,120.1807,120.2954,526426.0
2021-05-12 10:35:00,136.34,136.43,136.3,136.4,266406.0,120.2954,120.3748,120.2601,120.3483,266406.0
2021-05-12 10:40:00,136.4,136.42,136.24,136.24,227763.0,120.3483,120.366,120.2071,120.2071,227763.0
2021-05-12 10:45:00,136.24,136.35,136.16,136.24,218947.0,120.2071,120.3042,120.1366,120.2071,218947.0
2021-05-12 10:50:00,136.24,136.29,136.14,136.23,253289.0,120.2071,120.2513,120.1189,120.1983,253289.0
2021-05-12 10:55:00,136.22,136.25,136.1,136.24,159369.0,120.1895,120.216,120.0836,120.2071,159369.0
2021-05-12 11:00:00,136.24,136.27,136.07,136.07,251890.0,120.2071,120.2336,120.0571,120.0571,251890.0
2021-05-12 11:05:00,136.08,136.14,136.03,136.06,191357.0,120.066,120.1189,120.0219,120.0483,191357.0
2021-05-12 11:10:00,136.06,136.13,136.03,136.07,158647.0,120.0483,120.1101,120.0219,120.0571,158647.0
2021-05-12 11:15:00,136.07,136.09,135.98,136.06,201547.0,120.0571,120.0748,119.9777,120.0483,201547.0
2021-05-12 11:20:00,136.05,136.06,135.98,136.05,108954.0,120.0395,120.0483,119.9777,120.0395,108954.0
2021-05-12 11:25:00,136.04,136.11,136.03,136.08,164169.0,120.0307,120.0924,120.0219,120.066,164169.0
2021-05-12 11:30:00,136.09,136.1,136.01,136.04,110128.0,120.0748,120.0836,120.0042,120.0307,110128.0
2021-05-12 11:35:00,136.05,136.06,135.98,136.01,117557.0,120.0395,120.0483,119.9777,120.0042,117557.0
2021-05-12 11:40:00,136.01,136.01,135.91,135.92,167888.0,120.0042,120.0042,119.916,119.9248,167888.0
2021-05-12 11:45:00,135.91,135.95,135.87,135.92,94218.0,119.916,119.9513,119.8807,119.9248,94218.0
2021-05-12 11:50:00,135.92,136.01,135.92,135.97,77236.0,119.9248,120.0042,119.9248,119.9689,77236.0
2021-05-12 11:55:00,135.97,136.1,135.96,136.08,101267.0,119.9689,120.0836,119.9601,120.066,101267.0
2021-05-12 12:00:00,136.08,136.09,136.0,136.02,82190.0,120.066,120.0748,119.9954,120.013,82190.0
2021-05-12 12:05:00,136.02,136.04,135.97,136.02,57277.0,120.013,120.0307,119.9689,120.013,57277.0
2021-05-12 12:10:00,136.02,136.03,135.87,135.88,122663.0,120.013,120.0219,119.8807,119.8895,122663.0
2021-05-12 12:15:00,135.89,135.89,135.85,135.87,100477.0,119.8983,119.8983,119.863,119.8807,100477.0
2021-05-12 12:20:00,135.88,135.88,135.82,135.86,235173.0,119.8895,119.8895,119.8366,119.8719,235173.0
2021-05-12 12:25:00,135.86,135.97,135.83,135.96,125868.0,119.8719,119.9689,119.8454,119.9601,125868.0
2021-05-12 12:30:00,135.97,135.99,135.92,135.94,53938.0,119.9689,119.9866,119.9248,119.9424,53938.0
2021-05-12 12:35:00,135.93,135.98,135.91,135.97,54190.0,119.9336,119.9777,119.916,119.9689,54190.0
2021-05-12 12:40:00,135.97,136.04,135.92,135.92,103088.0,119.9689,120.0307,119.9248,119.9248,103088.0
2021-05-12 12:45:00,135.93,135.99,135.92,135.95,138741.0,119.9336,119.9866,119.9248,119.9513,138741.0
2021-05-12 12:50:00,135.94,135.94,135.8,135.86,252997.0,119.9424,119.9424,119.8189,119.8719,252997.0
2021-05-12 12:55:00,135.87,135.88,135.66,135.67,281868.0,119.8807,119.8895,119.6954,119.7042,281868.0
2021-05-12 13:00:00,135.68,136.04,135.64,135.94,512145.0,119.713,120.0307,119.6777,119.9424,512145.0
2021-05-12 13:05:00,135.95,136.01,135.83,135.84,183603.0,119.9513,120.0042,119.8454,119.8542,183603.0
2021-05-12 13:10:00,135.85,135.88,135.68,135.68,234560.0,119.863,119.8895,119.713,119.713,234560.0
2021-05-12 13:15:00,135.69,135.72,135.57,135.58,124145.0,119.7219,119.7483,119.616,119.6248,124145.0
2021-05-12 13:20:00,135.59,135.8,135.59,135.8,136416.0,119.6336,119.8189,119.6336,119.8189,136416.0
2021-05-12 13:25:00,135.81,136.05,135.78,136.05,136162.0,119.8277,120.0395,119.8013,120.0395,136162.0
2021-05-12 13:30:00,136.05,136.07,135.94,136.01,124938.0,120.0395,120.0571,119.9424,120.0042,124938.0
2021-05-12 13:35:00,136.01,136.08,135.95,136.03,175734.0,120.0042,120.066,119.9513,120.0219,175734.0
2021-05-12 13:40:00,136.03,136.06,135.96,135.96,74739.0,120.0219,120.0483,119.9601,119.9601,74739.0
2021-05-12 13:45:00,135.96,136.0,135.87,135.87,126310.0,119.9601,119.9954,119.8807,119.8807,126310.0
2021-05-12 13:50:00,135.87,135.89,135.75,135.75,198623.0,119.8807,119.8983,119.7748,119.7748,198623.0
2021-05-12 13:55:00,135.75,135.76,135.62,135.65,122941.0,119.7748,119.7836,119.6601,119.6866,122941.0
2021-05-12 14:00:00,135.65,135.67,135.54,135.56,103510.0,119.6866,119.7042,119.5895,119.6072,103510.0
2021-05-12 14:05:00,135.55,135.71,135.54,135.64,104285.0,119.5983,119.7395,119.5895,119.6777,104285.0
2021-05-12 14:10:00,135.64,135.69,135.58,135.59,90551.0,119.6777,119.7219,119.6248,119.6336,90551.0
2021-05-12 14:15:00,135.59,135.64,135.52,135.53,128257.0,119.6336,119.6777,119.5719,119.5807,128257.0
2021-05-12 14:20:00,135.54,135.55,135.48,135.53,92657.0,119.5895,119.5983,119.5366,119.5807,92657.0
2021-05-12 14:25:00,135.52,135.56,135.44,135.52,134317.0,119.5719,119.6072,119.5013,119.5719,134317.0
2021-05-12 14:30:00,135.52,135.53,135.37,135.46,215268.0,119.5719,119.5807,119.4395,119.5189,215268.0
2021-05-12 14:35:00,135.46,135.51,135.44,135.5,129832.0,119.5189,119.563,119.5013,119.5542,129832.0
2021-05-12 14:40:00,135.5,135.55,135.47,135.52,96213.0,119.5542,119.5983,119.5278,119.5719,96213.0
2021-05-12 14:45:00,135.52,135.59,135.4,135.44,133100.0,119.5719,119.6336,119.466,119.5013,133100.0
2021-05-12 14:50:00,135.44,135.48,135.37,135.46,133106.0,119.5013,119.5366,119.4395,119.5189,133106.0
2021-05-12 14:55:00,135.46,135.46,135.36,135.38,439529.0,119.5189,119.5189,119.4307,119.4483,439529.0
2021-05-12 15:00:00,135.39,135.44,135.36,135.42,365153.0,119.4572,119.5013,119.4307,119.4836,365153.0
2021-05-12 15:05:00,135.41,135.56,135.4,135.55,219322.0,119.4748,119.6072,119.466,119.5983,219322.0
2021-05-12 15:10:00,135.55,135.62,135.51,135.62,423657.0,119.5983,119.6601,119.563,119.6601,423657.0
2021-05-12 15:15:00,135.63,135.73,135.61,135.72,178449.0,119.6689,119.7572,119.6513,119.7483,178449.0
2021-05-12 15:20:00,135.72,135.82,135.7,135.81,230188.0,119.7483,119.8366,119.7307,119.8277,230188.0
2021-05-12 15:25:00,135.81,135.81,135.67,135.67,295734.0,119.8277,119.8277,119.7042,119.7042,295734.0
2021-05-12 15:30:00,135.68,135.72,135.64,135.66,208234.0,119.713,119.7483,119.6777,119.6954,208234.0
2021-05-12 15:35:00,135.66,135.7,135.63,135.64,167852.0,119.6954,119.7307,119.6689,119.6777,167852.0
2021-05-12 15:40:00,135.63,135.66,135.51,135.53,366879.0,119.6689,119.6954,119.563,119.5807,366879.0
2021-05-12 15:45:00,135.53,135.6,135.51,135.57,352012.0,119.5807,119.6425,119.563,119.616,352012.0
2021-05-12 15:50:00,135.58,135.77,135.57,135.74,747556.0,119.6248,119.7925,119.616,119.766,747556.0
2021-05-12 15:55:00,135.73,135.76,135.61,135.65,1593773.0,119.7572,119.7836,119.6513,119.6866,1593773.0
2021-05-13 09:30:00,135.93,135.97,135.82,135.85,174595.0,119.9336,119.9689,119.8366,119.863,174595.0
2021-05-13 09:35:00,135.84,135.93,135.71,135.87,286300.0,119.8542,119.9336,119.7395,119.8807,286300.0
2021-05-13 09:40:00,135.86,135.94,135.76,135.92,235845.0,119.8719,119.9424,119.7836,119.9248,235845.0
2021-05-13 09:45:00,135.92,135.99,135.83,135.97,222996.0,119.9248,119.9866,119.8454,119.9689,222996.0
2021-05-13 09:50:00,135.97,136.02,135.86,135.89,216704.0,119.9689,120.013,119.8719,119.8983,216704.0
2021-05-13 09:55:00,135.89,136.01,135.89,136.0,125009.0,119.8983,120.0042,119.8983,119.9954,125009.0
2021-05-13 10:00:00,136.0,136.01,135.89,135.99,124742.0,119.9954,120.0042,119.8983,119.9866,124742.0
2021-05-13 10:05:00,135.99,136.04,135.96,136.03,182419.0,119.9866,120.0307,119.9601,120.0219,182419.0
2021-05-13 10:10:00,136.03,136.06,136.01,136.05,149163.0,120.0219,120.0483,120.0042,120.0395,149163.0
2021-05-13 10:15:00,136.02,136.08,136.01,136.08,310556.0,120.013,120.066,120.0042,120.066,310556.0
2021-05-13 10:20:00,136.08,136.17,136.04,136.06,218742.0,120.066,120.1454,120.0307,120.0483,218742.0
2021-05-13 10:25:00,136.07,136.16,136.06,136.15,86583.0,120.0571,120.1366,120.0483,120.1277,86583.0
2021-05-13 10:30:00,136.14,136.17,136.01,136.02,82929.0,120.1189,120.1454,120.0042,120.013,82929.0
2021-05-13 10:35:00,136.02,136.05,135.99,136.04,93984.0,120.013,120.0395,119.9866,120.0307,93984.0
2021-05-13 10:40:00,136.04,136.15,136.01,136.12,139343.0,120.0307,120.1277,120.0042,120.1013,139343.0
2021-05-13 10:45:00,136.11,136.22,136.08,136.18,87220.0,120.0924,120.1895,120.066,120.1542,87220.0
2021-05-13 10:50:00,136.17,136.2,136.04,136.04,104092.0,120.1454,120.1718,120.0307,120.0307,104092.0
2021-05-13 10:55:00,136.04,136.14,136.03,136.1,82933.0,120.0307,120.1189,120.0219,120.0836,82933.0
2021-05-13 11:00:00,136.09,136.18,136.04,136.16,156399.0,120.0748,120.1542,120.0307,120.1366,156399.0
2021-05-13 11:05:00,136.15,136.17,136.09,136.11,60443.0,120.1277,120.1454,120.0748,120.0924,60443.0
2021-05-13 11:10:00,136.11,136.14,135.9,135.92,148684.0,120.0924,120.1189,119.9072,119.9248,148684.0
2021-05-13 11:15:00,135.92,135.98,135.9,135.9,82656.0,119.9248,119.9777,119.9072,119.9072,82656.0
2021-05-13 11:20:00,135.9,135.93,135.86,135.89,92724.0,119.9072,119.9336,119.8719,119.8983,92724.0
2021-05-13 11:25:00,135.9,135.91,135.86,135.9,96951.0,119.9072,119.916,119.8719,119.9072,96951.0
2021-05-13 11:30:00,135.9,136.07,135.9,136.05,111197.0,119.9072,120.0571,119.9072,120.0395,111197.0
2021-05-13 11:35:00,136.05,136.09,136.02,136.03,114665.0,120.0395,120.0748,120.013,120.0219,114665.0
2021-05-13 11:40:00,136.03,136.15,136.02,136.11,76985.0,120.0219,120.1277,120.013,120.0924,76985.0
2021-05-13 11:45:00,136.1,136.11,136.05,136.08,71380.0,120.0836,120.0924,120.0395,120.066,71380.0
2021-05-13 11:50:00,136.08,136.15,136.08,136.1,65770.0,120.066,120.1277,120.066,120.0836,65770.0
2021-05-13 11:55:00,136.1,136.14,136.08,136.13,58192.0,120.0836,120.1189,120.066,120.1101,58192.0
2021-05-13 12:00:00,136.13,136.23,136.13,136.21,93713.0,120.1101,120.1983,120.1101,120.1807,93713.0
2021-05-13 12:05:00,136.22,136.26,136.2,136.25,78614.0,120.1895,120.2248,120.1718,120.216,78614.0
2021-05-13 12:10:00,136.24,136.28,136.19,136.26,87680.0,120.2071,120.2424,120.163,120.2248,87680.0
2021-05-13 12:15:00,136.28,136.32,136.23,136.25,151552.0,120.2424,120.2777,120.1983,120.216,151552.0
2021-05-13 12:20:00,136.26,136.32,136.26,136.28,80983.0,120.2248,120.2777,120.2248,120.2424,80983.0
2021-05-13 12:25:00,136.28,136.37,136.27,136.34,203158.0,120.2424,120.3218,120.2336,120.2954,203158.0
2021-05-13 12:30:00,136.34,136.34,136.26,136.27,135102.0,120.2954,120.2954,120.2248,120.2336,135102.0
2021-05-13 12:35:00,136.28,136.28,136.13,136.15,127167.0,120.2424,120.2424,120.1101,120.1277,127167.0
2021-05-13 12:40:00,136.16,136.19,136.05,136.07,98877.0,120.1366,120.163,120.0395,120.0571,98877.0
2021-05-13 12:45:00,136.08,136.18,136.08,136.17,83379.0,120.066,120.1542,120.066,120.1454,83379.0
2021-05-13 12:50:00,136.17,136.25,136.14,136.15,96484.0,120.1454,120.216,120.1189,120.1277,96484.0
2021-05-13 12:55:00,136.15,136.16,136.03,136.09,214758.0,120.1277,120.1366,120.0219,120.0748,214758.0
2021-05-13 13:00:00,136.08,136.13,135.63,135.65,748126.0,120.066,120.1101,119.6689,119.6866,748126.0
2021-05-13 13:05:00,135.65,135.96,135.63,135.94,226545.0,119.6866,119.9601,119.6689,119.9424,226545.0
2021-05-13 13:10:00,135.94,135.94,135.81,135.87,102602.0,119.9424,119.9424,119.8277,119.8807,102602.0
2021-05-13 13:15:00,135.86,135.86,135.8,135.82,62013.0,119.8719,119.8719,119.8189,119.8366,62013.0
2021-05-13 13:20:00,135.82,135.92,135.79,135.87,128104.0,119.8366,119.9248,119.8101,119.8807,128104.0
2021-05-13 13:25:00,135.86,135.92,135.78,135.9,158999.0,119.8719,119.9248,119.8013,119.9072,158999.0
2021-05-13 13:30:00,135.91,135.95,135.89,135.92,72515.0,119.916,119.9513,119.8983,119.9248,72515.0
2021-05-13 13:35:00,135.92,135.95,135.87,135.89,86834.0,119.9248,119.9513,119.8807,119.8983,86834.0
2021-05-13 13:40:00,135.89,135.9,135.84,135.88,63132.0,119.8983,119.9072,119.8542,119.8895,63132.0
2021-05-13 13:45:00,135.9,135.92,135.85,135.86,113874.0,119.9072,119.9248,119.863,119.8719,113874.0
2021-05-13 13:50:00,135.87,135.91,135.86,135.88,60616.0,119.8807,119.916,119.8719,119.8895,60616.0
2021-05-13 13:55:00,135.88,135.89,135.81,135.86,69840.0,119.8895,119.8983,119.8277,119.8719,69840.0
2021-05-13 14:00:00,135.85,135.86,135.78,135.83,80319.0,119.863,119.8719,119.8013,119.8454,80319.0
2021-05-13 14:05:00,135.83,135.9,135.81,135.89,60954.0,119.8454,119.9072,119.8277,119.8983,60954.0
2021-05-13 14:10:00,135.88,135.94,135.85,135.93,75635.0,119.8895,119.9424,119.863,119.9336,75635.0
2021-05-13 14:15:00,135.93,135.93,135.87,135.87,67550.0,119.9336,119.9336,119.8807,119.8807,67550.0
2021-05-13 14:20:00,135.87,135.9,135.81,135.84,98321.0,119.8807,119.9072,119.8277,119.8542,98321.0
2021-05-13 14:25:00,135.83,135.83,135.7,135.73,78685.0,119.8454,119.8454,119.7307,119.7572,78685.0
2021-05-13 14:30:00,135.73,135.77,135.65,135.73,128022.0,119.7572,119.7925,119.6866,119.7572,128022.0
2021-05-13 14:35:00,135.73,135.77,135.7,135.77,41872.0,119.7572,119.7925,119.7307,119.7925,41872.0
2021-05-13 14:40:00,135.77,135.82,135.77,135.8,93829.0,119.7925,119.8366,119.7925,119.8189,93829.0
2021-05-13 14:45:00,135.81,135.97,135.8,135.97,108334.0,119.8277,119.9689,119.8189,119.9689,108334.0
2021-05-13 14:50:00,135.97,136.01,135.91,135.92,115244.0,119.9689,120.0042,119.916,119.9248,115244.0
2021-05-13 14:55:00,135.92,136.0,135.91,135.99,69531.0,119.9248,119.9954,119.916,119.9866,69531.0
2021-05-13 15:00:00,135.99,136.0,135.77,135.91,172070.0,119.9866,119.9954,119.7925,119.916,172070.0
2021-05-13 15:05:00,135.9,135.9,135.7,135.72,95368.0,119.9072,119.9072,119.7307,119.7483,95368.0
2021-05-13 15:10:00,135.72,135.73,135.65,135.72,150903.0,119.7483,119.7572,119.6866,119.7483,150903.0
2021-05-13 15:15:00,135.71,135.86,135.67,135.78,108749.0,119.7395,119.8719,119.7042,119.8013,108749.0
2021-05-13 15:20:00,135.78,135.8,135.69,135.76,284561.0,119.8013,119.8189,119.7219,119.7836,284561.0
2021-05-13 15:25:00,135.76,135.91,135.76,135.88,158458.0,119.7836,119.916,119.7836,119.8895,158458.0
2021-05-13 15:30:00,135.88,135.99,135.84,135.99,131815.0,119.8895,119.9866,119.8542,119.9866,131815.0
2021-05-13 15:35:00,135.99,136.01,135.95,135.96,161459.0,119.9866,120.0042,119.9513,119.9601,161459.0
2021-05-13 15:40:00,135.97,136.0,135.91,135.93,155857.0,119.9689,119.9954,119.916,119.9336,155857.0
2021-05-13 15:45:00,135.94,136.01,135.94,136.01,145179.0,119.9424,120.0042,119.9424,120.0042,145179.0
2021-05-13 15:50:00,136.0,136.02,135.96,136.0,270357.0,119.9954,120.013,119.9601,119.9954,270357.0
2021-05-13 15:55:00,136.0,136.05,135.83,135.84,1121789.0,119.9954,120.0395,119.8454,119.8542,1121789.0
2021-05-14 09:30:00,136.53,136.72,136.46,136.64,193294.0,120.463,120.6307,120.4013,120.5601,193294.0
2021-05-14 09:35:00,136.63,136.77,136.61,136.75,493681.0,120.5512,120.6748,120.5336,120.6571,493681.0
2021-05-14 09:40:00,136.75,136.98,136.75,136.86,539502.0,120.6571,120.8601,120.6571,120.7542,539502.0
2021-05-14 09:45:00,136.86,136.9,136.8,136.89,136737.0,120.7542,120.7895,120.7012,120.7806,136737.0
2021-05-14 09:50:00,136.88,136.88,136.72,136.74,183675.0,120.7718,120.7718,120.6307,120.6483,183675.0
2021-05-14 09:55:00,136.74,136.88,136.73,136.83,293935.0,120.6483,120.7718,120.6395,120.7277,293935.0
2021-05-14 10:00:00,136.82,136.82,136.57,136.61,1622101.0,120.7189,120.7189,120.4983,120.5336,1622101.0
2021-05-14 10:05:00,136.63,136.63,136.44,136.47,269105.0,120.5512,120.5512,120.3836,120.4101,269105.0
2021-05-14 10:10:00,136.46,136.6,136.45,136.59,60139.0,120.4013,120.5248,120.3924,120.516,60139.0
2021-05-14 10:15:00,136.58,136.77,136.58,136.73,171266.0,120.5071,120.6748,120.5071,120.6395,171266.0
2021-05-14 10:20:00,136.72,136.75,136.66,136.74,113317.0,120.6307,120.6571,120.5777,120.6483,113317.0
2021-05-14 10:25:00,136.74,136.76,136.41,136.41,172230.0,120.6483,120.6659,120.3571,120.3571,172230.0
2021-05-14 10:30:00,136.42,136.52,136.4,136.46,188143.0,120.366,120.4542,120.3483,120.4013,188143.0
2021-05-14 10:35:00,136.45,136.49,136.36,136.45,268633.0,120.3924,120.4277,120.313,120.3924,268633.0
2021-05-14 10:40:00,136.44,136.48,136.35,136.38,200980.0,120.3836,120.4189,120.3042,120.3307,200980.0
2021-05-14 10:45:00,136.38,136.4,136.31,136.4,383300.0,120.3307,120.3483,120.2689,120.3483,383300.0
2021-05-14 10:50:00,136.4,136.55,136.37,136.53,178816.0,120.3483,120.4807,120.3218,120.463,178816.0
2021-05-14 10:55:00,136.54,136.62,136.52,136.61,100546.0,120.4718,120.5424,120.4542,120.5336,100546.0
2021-05-14 11:00:00,136.61,136.61,136.54,136.54,174019.0,120.5336,120.5336,120.4718,120.4718,174019.0
2021-05-14 11:05:00,136.54,136.56,136.49,136.55,120544.0,120.4718,120.4895,120.4277,120.4807,120544.0
2021-05-14 11:10:00,136.56,136.57,136.51,136.55,89541.0,120.4895,120.4983,120.4454,120.4807,89541.0
2021-05-14 11:15:00,136.55,136.55,136.44,136.49,94642.0,120.4807,120.4807,120.3836,120.4277,94642.0
2021-05-14 11:20:00,136.49,136.68,136.48,136.67,128402.0,120.4277,120.5954,120.4189,120.5865,128402.0
2021-05-14 11:25:00,136.67,136.71,136.61,136.61,94808.0,120.5865,120.6218,120.5336,120.5336,94808.0
2021-05-14 11:30:00,136.61,136.65,136.55,136.59,118490.0,120.5336,120.5689,120.4807,120.516,118490.0
2021-05-14 11:35:00,136.6,136.69,136.58,136.68,82076.0,120.5248,120.6042,120.5071,120.5954,82076.0
2021-05-14 11:40:00,136.69,136.72,136.66,136.69,72047.0,120.6042,120.6307,120.5777,120.6042,72047.0
2021-05-14 11:45:00,136.69,136.78,136.67,136.77,164210.0,120.6042,120.6836,120.5865,120.6748,164210.0
2021-05-14 11:50:00,136.78,136.82,136.75,136.79,82259.0,120.6836,120.7189,120.6571,120.6924,82259.0
2021-05-14 11:55:00,136.79,136.82,136.78,136.79,168619.0,120.6924,120.7189,120.6836,120.6924,168619.0
2021-05-14 12:00:00,136.79,136.84,136.76,136.84,103657.0,120.6924,120.7365,120.6659,120.7365,103657.0
2021-05-14 12:05:00,136.84,136.86,136.68,136.72,102559.0,120.7365,120.7542,120.5954,120.6307,102559.0
2021-05-14 12:10:00,136.72,136.72,136.64,136.65,82359.0,120.6307,120.6307,120.5601,120.5689,82359.0
2021-05-14 12:15:00,136.64,136.64,136.48,136.49,82648.0,120.5601,120.5601,120.4189,120.4277,82648.0
2021-05-14 12:20:00,136.5,136.51,136.43,136.43,84751.0,120.4365,120.4454,120.3748,120.3748,84751.0
2021-05-14 12:25:00,136.43,136.46,136.41,136.42,52328.0,120.3748,120.4013,120.3571,120.366,52328.0
2021-05-14 12:30:00,136.43,136.46,136.4,136.42,46126.0,120.3748,120.4013,120.3483,120.366,46126.0
2021-05-14 12:35:00,136.42,136.42,136.28,136.31,113423.0,120.366,120.366,120.2424,120.2689,113423.0
2021-05-14 12:40:00,136.3,136.32,136.22,136.28,41931.0,120.2601,120.2777,120.1895,120.2424,41931.0
2021-05-14 12:45:00,136.27,136.33,136.27,136.3,48338.0,120.2336,120.2865,120.2336,120.2601,48338.0
2021-05-14 12:50:00,136.3,136.34,136.27,136.31,65379.0,120.2601,120.2954,120.2336,120.2689,65379.0
2021-05-14 12:55:00,136.32,136.36,136.29,136.36,40184.0,120.2777,120.313,120.2513,120.313,40184.0
2021-05-14 13:00:00,136.36,136.37,136.29,136.3,92215.0,120.313,120.3218,120.2513,120.2601,92215.0
2021-05-14 13:05:00,136.3,136.32,136.24,136.32,79142.0,120.2601,120.2777,120.2071,120.2777,79142.0
2021-05-14 13:10:00,136.32,136.35,136.3,136.33,29408.0,120.2777,120.3042,120.2601,120.2865,29408.0
2021-05-14 13:15:00,136.33,136.36,136.25,136.25,52445.0,120.2865,120.313,120.216,120.216,52445.0
2021-05-14 13:20:00,136.26,136.32,136.26,136.31,32179.0,120.2248,120.2777,120.2248,120.2689,32179.0
2021-05-14 13:25:00,136.32,136.41,136.31,136.39,67647.0,120.2777,120.3571,120.2689,120.3395,67647.0
2021-05-14 13:30:00,136.4,136.43,136.37,136.41,52007.0,120.3483,120.3748,120.3218,120.3571,52007.0
2021-05-14 13:35:00,136.41,136.44,136.36,136.44,66147.0,120.3571,120.3836,120.313,120.3836,66147.0
2021-05-14 13:40:00,136.44,136.46,136.38,136.39,80829.0,120.3836,120.4013,120.3307,120.3395,80829.0
2021-05-14 13:45:00,136.39,136.43,136.37,136.4,30588.0,120.3395,120.3748,120.3218,120.3483,30588.0
2021-05-14 13:50:00,136.4,136.44,136.38,136.42,54929.0,120.3483,120.3836,120.3307,120.366,54929.0
2021-05-14 13:55:00,136.42,136.45,136.4,136.42,24317.0,120.366,120.3924,120.3483,120.366,24317.0
2021-05-14 14:00:00,136.42,136.55,136.4,136.54,114973.0,120.366,120.4807,120.3483,120.4718,114973.0
2021-05-14 14:05:00,136.54,136.55,136.46,136.49,65435.0,120.4718,120.4807,120.4013,120.4277,65435.0
2021-05-14 14:10:00,136.49,136.58,136.49,136.57,115639.0,120.4277,120.5071,120.4277,120.4983,115639.0
2021-05-14 14:15:00,136.57,136.62,136.57,136.58,153952.0,120.4983,120.5424,120.4983,120.5071,153952.0
2021-05-14 14:20:00,136.59,136.62,136.58,136.62,81034.0,120.516,120.5424,120.5071,120.5424,81034.0
2021-05-14 14:25:00,136.62,136.62,136.56,136.61,74996.0,120.5424,120.5424,120.4895,120.5336,74996.0
2021-05-14 14:30:00,136.61,136.61,136.54,136.56,54449.0,120.5336,120.5336,120.4718,120.4895,54449.0
2021-05-14 14:35:00,136.56,136.63,136.56,136.6,68221.0,120.4895,120.5512,120.4895,120.5248,68221.0
2021-05-14 14:40:00,136.6,136.72,136.59,136.7,142268.0,120.5248,120.6307,120.516,120.613,142268.0
2021-05-14 14:45:00,136.7,136.72,136.65,136.66,54204.0,120.613,120.6307,120.5689,120.5777,54204.0
2021-05-14 14:50:00,136.66,136.67,136.61,136.67,85455.0,120.5777,120.5865,120.5336,120.5865,85455.0
2021-05-14 14:55:00,136.67,136.82,136.56,136.81,227742.0,120.5865,120.7189,120.4895,120.7101,227742.0
2021-05-14 15:00:00,136.81,136.82,136.75,136.77,205922.0,120.7101,120.7189,120.6571,120.6748,205922.0
2021-05-14 15:05:00,136.77,136.82,136.72,136.75,103637.0,120.6748,120.7189,120.6307,120.6571,103637.0
2021-05-14 15:10:00,136.76,136.81,136.74,136.79,70197.0,120.6659,120.7101,120.6483,120.6924,70197.0
2021-05-14 15:15:00,136.78,136.8,136.75,136.76,110940.0,120.6836,120.7012,120.6571,120.6659,110940.0
2021-05-14 15:20:00,136.75,136.82,136.75,136.8,113168.0,120.6571,120.7189,120.6571,120.7012,113168.0
2021-05-14 15:25:00,136.8,136.81,136.73,136.8,132729.0,120.7012,120.7101,120.6395,120.7012,132729.0
2021-05-14 15:30:00,136.79,136.85,136.78,136.8,114952.0,120.6924,120.7454,120.6836,120.7012,114952.0
2021-05-14 15:35:00,136.79,136.82,136.78,136.79,139176.0,120.6924,120.7189,120.6836,120.6924,139176.0
2021-05-14 15:40:00,136.79,136.84,136.75,136.8,139227.0,120.6924,120.7365,120.6571,120.7012,139227.0
2021-05-14 15:45:00,136.8,136.87,136.8,136.85,122088.0,120.7012,120.763,120.7012,120.7454,122088.0
2021-05-14 15:50:00,136.84,136.88,136.76,136.86,715129.0,120.7365,120.7718,120.6659,120.7542,715129.0
2021-05-14 15:55:00,136.87,137.07,136.86,137.05,1382240.0,120.763,120.9395,120.7542,120.9218,1382240.0
2021-05-17 09:30:00,136.83,136.86,136.69,136.77,149825.0,120.7277,120.7542,120.6042,120.6748,149825.0
2021-05-17 09:35:00,136.78,136.78,136.7,136.76,54753.0,120.6836,120.6836,120.613,120.6659,54753.0
2021-05-17 09:40:00,136.75,136.88,136.74,136.87,58367.0,120.6571,120.7718,120.6483,120.763,58367.0
2021-05-17 09:45:00,136.88,136.88,136.79,136.81,67640.0,120.7718,120.7718,120.6924,120.7101,67640.0
2021-05-17 09:50:00,136.82,136.95,136.82,136.93,81850.0,120.7189,120.8336,120.7189,120.8159,81850.0
2021-05-17 09:55:00,136.94,136.96,136.88,136.96,104292.0,120.8248,120.8424,120.7718,120.8424,104292.0
2021-05-17 10:00:00,136.96,136.98,136.83,136.84,77203.0,120.8424,120.8601,120.7277,120.7365,77203.0
2021-05-17 10:05:00,136.84,136.85,136.75,136.82,82634.0,120.7365,120.7454,120.6571,120.7189,82634.0
2021-05-17 10:10:00,136.82,136.86,136.74,136.78,44787.0,120.7189,120.7542,120.6483,120.6836,44787.0
2021-05-17 10:15:00,136.78,136.86,136.77,136.83,57761.0,120.6836,120.7542,120.6748,120.7277,57761.0
2021-05-17 10:20:00,136.83,136.92,136.82,136.91,49866.0,120.7277,120.8071,120.7189,120.7983,49866.0
2021-05-17 10:25:00,136.9,136.96,136.88,136.94,113537.0,120.7895,120.8424,120.7718,120.8248,113537.0
2021-05-17 10:30:00,136.94,136.94,136.64,136.71,171684.0,120.8248,120.8248,120.5601,120.6218,171684.0
2021-05-17 10:35:00,136.71,136.91,136.69,136.87,166310.0,120.6218,120.7983,120.6042,120.763,166310.0
2021-05-17 10:40:00,136.87,136.94,136.83,136.83,78061.0,120.763,120.8248,120.7277,120.7277,78061.0
2021-05-17 10:45:00,136.84,136.88,136.8,136.86,31788.0,120.7365,120.7718,120.7012,120.7542,31788.0
2021-05-17 10:50:00,136.87,137.17,136.86,137.15,106538.0,120.763,121.0277,120.7542,121.0101,106538.0
2021-05-17 10:55:00,137.15,137.15,137.0,137.06,64842.0,121.0101,121.0101,120.8777,120.9306,64842.0
2021-05-17 11:00:00,137.06,137.07,136.93,136.94,201322.0,120.9306,120.9395,120.8159,120.8248,201322.0
2021-05-17 11:05:00,136.94,137.0,136.94,136.98,56741.0,120.8248,120.8777,120.8248,120.8601,56741.0
2021-05-17 11:10:00,136.98,137.0,136.87,136.94,41137.0,120.8601,120.8777,120.763,120.8248,41137.0
2021-05-17 11:15:00,136.94,137.05,136.91,137.03,68954.0,120.8248,120.9218,120.7983,120.9042,68954.0
2021-05-17 11:20:00,137.03,137.07,136.98,137.03,58768.0,120.9042,120.9395,120.8601,120.9042,58768.0
2021-05-17 11:25:00,137.02,137.03,136.96,136.96,103519.0,120.8953,120.9042,120.8424,120.8424,103519.0
2021-05-17 11:30:00,136.96,136.96,136.89,136.89,57806.0,120.8424,120.8424,120.7806,120.7806,57806.0
2021-05-17 11:35:00,136.9,136.9,136.81,136.82,66489.0,120.7895,120.7895,120.7101,120.7189,66489.0
2021-05-17 11:40:00,136.82,136.86,136.79,136.83,47229.0,120.7189,120.7542,120.6924,120.7277,47229.0
2021-05-17 11:45:00,136.83,136.83,136.76,136.79,45569.0,120.7277,120.7277,120.6659,120.6924,45569.0
2021-05-17 11:50:00,136.79,136.89,136.78,136.85,29613.0,120.6924,120.7806,120.6836,120.7454,29613.0
2021-05-17 11:55:00,136.85,136.87,136.8,136.87,26120.0,120.7454,120.763,120.7012,120.763,26120.0
2021-05-17 12:00:00,136.86,136.92,136.83,136.86,62793.0,120.7542,120.8071,120.7277,120.7542,62793.0
2021-05-17 12:05:00,136.86,136.87,136.82,136.86,36095.0,120.7542,120.763,120.7189,120.7542,36095.0
2021-05-17 12:10:00,136.86,136.88,136.81,136.87,40335.0,120.7542,120.7718,120.7101,120.763,40335.0
2021-05-17 12:15:00,136.86,136.88,136.81,136.84,58505.0,120.7542,120.7718,120.7101,120.7365,58505.0
2021-05-17 12:20:00,136.84,136.87,136.81,136.84,25043.0,120.7365,120.763,120.7101,120.7365,25043.0
2021-05-17 12:25:00,136.84,136.93,136.84,136.91,18664.0,120.7365,120.8159,120.7365,120.7983,18664.0
2021-05-17 12:30:00,136.92,136.92,136.86,136.86,49040.0,120.8071,120.8071,120.7542,120.7542,49040.0
2021-05-17 12:35:00,136.86,136.9,136.85,136.86,18176.0,120.7542,120.7895,120.7454,120.7542,18176.0
2021-05-17 12:40:00,136.86,136.88,136.84,136.86,34405.0,120.7542,120.7718,120.7365,120.7542,34405.0
2021-05-17 12:45:00,136.85,136.88,136.81,136.87,23394.0,120.7454,120.7718,120.7101,120.763,23394.0
2021-05-17 12:50:00,136.88,136.88,136.83,136.85,24275.0,120.7718,120.7718,120.7277,120.7454,24275.0
2021-05-17 12:55:00,136.86,136.91,136.85,136.9,13819.0,120.7542,120.7983,120.7454,120.7895,13819.0
2021-05-17 13:00:00,136.91,136.92,136.88,136.88,30462.0,120.7983,120.8071,120.7718,120.7718,30462.0
2021-05-17 13:05:00,136.88,136.94,136.88,136.94,23910.0,120.7718,120.8248,120.7718,120.8248,23910.0
2021-05-17 13:10:00,136.93,136.99,136.9,136.99,89910.0,120.8159,120.8689,120.7895,120.8689,89910.0
2021-05-17 13:15:00,136.99,137.0,136.95,136.99,32324.0,120.8689,120.8777,120.8336,120.8689,32324.0
2021-05-17 13:20:00,136.98,137.0,136.96,136.96,20743.0,120.8601,120.8777,120.8424,120.8424,20743.0
2021-05-17 13:25:00,136.96,136.98,136.94,136.97,33484.0,120.8424,120.8601,120.8248,120.8512,33484.0
2021-05-17 13:30:00,136.97,136.98,136.91,136.91,35907.0,120.8512,120.8601,120.7983,120.7983,35907.0
2021-05-17 13:35:00,136.92,136.92,136.83,136.87,33510.0,120.8071,120.8071,120.7277,120.763,33510.0
2021-05-17 13:40:00,136.88,136.88,136.81,136.85,23911.0,120.7718,120.7718,120.7101,120.7454,23911.0
2021-05-17 13:45:00,136.84,136.91,136.84,136.9,32558.0,120.7365,120.7983,120.7365,120.7895,32558.0
2021-05-17 13:50:00,136.89,136.91,136.85,136.87,35861.0,120.7806,120.7983,120.7454,120.763,35861.0
2021-05-17 13:55:00,136.86,136.87,136.84,136.86,35086.0,120.7542,120.763,120.7365,120.7542,35086.0
2021-05-17 14:00:00,136.87,136.88,136.82,136.83,37441.0,120.763,120.7718,120.7189,120.7277,37441.0
2021-05-17 14:05:00,136.84,136.86,136.8,136.81,22711.0,120.7365,120.7542,120.7012,120.7101,22711.0
2021-05-17 14:10:00,136.82,136.82,136.77,136.78,39380.0,120.7189,120.7189,120.6748,120.6836,39380.0
2021-05-17 14:15:00,136.77,136.8,136.75,136.8,23295.0,120.6748,120.7012,120.6571,120.7012,23295.0
2021-05-17 14:20:00,136.79,136.81,136.74,136.78,78032.0,120.6924,120.7101,120.6483,120.6836,78032.0
2021-05-17 14:25:00,136.77,136.79,136.75,136.75,38566.0,120.6748,120.6924,120.6571,120.6571,38566.0
2021-05-17 14:30:00,136.75,136.78,136.74,136.75,22304.0,120.6571,120.6836,120.6483,120.6571,22304.0
2021-05-17 14:35:00,136.75,136.77,136.73,136.76,28035.0,120.6571,120.6748,120.6395,120.6659,28035.0
2021-05-17 14:40:00,136.77,136.77,136.74,136.77,50958.0,120.6748,120.6748,120.6483,120.6748,50958.0
2021-05-17 14:45:00,136.76,136.78,136.73,136.76,19226.0,120.6659,120.6836,120.6395,120.6659,19226.0
2021-05-17 14:50:00,136.77,136.81,136.76,136.79,27638.0,120.6748,120.7101,120.6659,120.6924,27638.0
2021-05-17 14:55:00,136.79,136.8,136.74,136.79,42639.0,120.6924,120.7012,120.6483,120.6924,42639.0
2021-05-17 15:00:00,136.79,136.81,136.75,136.77,65186.0,120.6924,120.7101,120.6571,120.6748,65186.0
2021-05-17 15:05:00,136.77,136.8,136.74,136.76,29714.0,120.6748,120.7012,120.6483,120.6659,29714.0
2021-05-17 15:10:00,136.76,136.78,136.74,136.77,35456.0,120.6659,120.6836,120.6483,120.6748,35456.0
2021-05-17 15:15:00,136.77,136.79,136.74,136.77,45562.0,120.6748,120.6924,120.6483,120.6748,45562.0
2021-05-17 15:20:00,136.77,136.82,136.74,136.75,52737.0,120.6748,120.7189,120.6483,120.6571,52737.0
2021-05-17 15:25:00,136.76,136.76,136.7,136.71,59582.0,120.6659,120.6659,120.613,120.6218,59582.0
2021-05-17 15:30:00,136.71,136.73,136.56,136.67,201168.0,120.6218,120.6395,120.4895,120.5865,201168.0
2021-05-17 15:35:00,136.68,136.75,136.66,136.74,77108.0,120.5954,120.6571,120.5777,120.6483,77108.0
2021-05-17 15:40:00,136.74,136.77,136.69,136.72,374355.0,120.6483,120.6748,120.6042,120.6307,374355.0
2021-05-17 15:45:00,136.72,136.83,136.69,136.78,188895.0,120.6307,120.7277,120.6042,120.6836,188895.0
2021-05-17 15:50:00,136.78,136.81,136.75,136.79,95286.0,120.6836,120.7101,120.6571,120.6924,95286.0
2021-05-17 15:55:00,136.79,136.94,136.78,136.8,416724.0,120.6924,120.8248,120.6836,120.7012,416724.0
2021-05-18 09:30:00,136.4,136.42,136.24,136.42,151114.0,120.3483,120.366,120.2071,120.366,151114.0
2021-05-18 09:35:00,136.41,136.42,136.21,136.22,125766.0,120.3571,120.366,120.1807,120.1895,125766.0
2021-05-18 09:40:00,136.22,136.34,136.17,136.19,100523.0,120.1895,120.2954,120.1454,120.163,100523.0
2021-05-18 09:45:00,136.2,136.25,136.12,136.24,114855.0,120.1718,120.216,120.1013,120.2071,114855.0
2021-05-18 09:50:00,136.24,136.31,136.11,136.12,92647.0,120.2071,120.2689,120.0924,120.1013,92647.0
2021-05-18 09:55:00,136.11,136.2,136.07,136.18,95875.0,120.0924,120.1718,120.0571,120.1542,95875.0
2021-05-18 10:00:00,136.18,136.37,136.18,136.3,134341.0,120.1542,120.3218,120.1542,120.2601,134341.0
2021-05-18 10:05:00,136.3,136.34,136.24,136.26,122082.0,120.2601,120.2954,120.2071,120.2248,122082.0
2021-05-18 10:10:00,136.26,136.27,136.12,136.16,71581.0,120.2248,120.2336,120.1013,120.1366,71581.0
2021-05-18 10:15:00,136.16,136.2,136.09,136.2,99622.0,120.1366,120.1718,120.0748,120.1718,99622.0
2021-05-18 10:20:00,136.2,136.34,136.2,136.33,124285.0,120.1718,120.2954,120.1718,120.2865,124285.0
2021-05-18 10:25:00,136.33,136.34,136.18,136.2,69442.0,120.2865,120.2954,120.1542,120.1718,69442.0
2021-05-18 10:30:00,136.2,136.35,136.16,136.33,73808.0,120.1718,120.3042,120.1366,120.2865,73808.0
2021-05-18 10:35:00,136.33,136.36,136.23,136.31,103654.0,120.2865,120.313,120.1983,120.2689,103654.0
2021-05-18 10:40:00,136.32,136.36,136.3,136.32,29441.0,120.2777,120.313,120.2601,120.2777,29441.0
2021-05-18 10:45:00,136.31,136.4,136.29,136.38,49042.0,120.2689,120.3483,120.2513,120.3307,49042.0
2021-05-18 10:50:00,136.39,136.39,136.33,136.38,41285.0,120.3395,120.3395,120.2865,120.3307,41285.0
2021-05-18 10:55:00,136.37,136.38,136.32,136.33,17189.0,120.3218,120.3307,120.2777,120.2865,17189.0
2021-05-18 11:00:00,136.33,136.39,136.33,136.38,46120.0,120.2865,120.3395,120.2865,120.3307,46120.0
2021-05-18 11:05:00,136.38,136.4,136.36,136.38,38760.0,120.3307,120.3483,120.313,120.3307,38760.0
2021-05-18 11:10:00,136.38,136.43,136.37,136.42,38750.0,120.3307,120.3748,120.3218,120.366,38750.0
2021-05-18 11:15:00,136.42,136.46,136.4,136.41,65369.0,120.366,120.4013,120.3483,120.3571,65369.0
2021-05-18 11:20:00,136.42,136.5,136.39,136.49,53846.0,120.366,120.4365,120.3395,120.4277,53846.0
2021-05-18 11:25:00,136.5,136.53,136.43,136.47,240212.0,120.4365,120.463,120.3748,120.4101,240212.0
2021-05-18 11:30:00,136.46,136.47,136.34,136.34,39680.0,120.4013,120.4101,120.2954,120.2954,39680.0
2021-05-18 11:35:00,136.34,136.35,136.24,136.28,106112.0,120.2954,120.3042,120.2071,120.2424,106112.0
2021-05-18 11:40:00,136.25,136.26,136.2,136.25,53331.0,120.216,120.2248,120.1718,120.216,53331.0
2021-05-18 11:45:00,136.24,136.26,136.2,136.21,126521.0,120.2071,120.2248,120.1718,120.1807,126521.0
2021-05-18 11:50:00,136.22,136.22,136.15,136.17,312916.0,120.1895,120.1895,120.1277,120.1454,312916.0
2021-05-18 11:55:00,136.16,136.22,136.13,136.19,450031.0,120.1366,120.1895,120.1101,120.163,450031.0
2021-05-18 12:00:00,136.19,136.31,136.18,136.3,91132.0,120.163,120.2689,120.1542,120.2601,91132.0
2021-05-18 12:05:00,136.29,136.35,136.26,136.29,77298.0,120.2513,120.3042,120.2248,120.2513,77298.0
2021-05-18 12:10:00,136.28,136.35,136.27,136.35,38718.0,120.2424,120.3042,120.2336,120.3042,38718.0
2021-05-18 12:15:00,136.34,136.42,136.34,136.41,64602.0,120.2954,120.366,120.2954,120.3571,64602.0
2021-05-18 12:20:00,136.41,136.42,136.36,136.39,70987.0,120.3571,120.366,120.313,120.3395,70987.0
2021-05-18 12:25:00,136.38,136.39,136.36,136.38,50806.0,120.3307,120.3395,120.313,120.3307,50806.0
2021-05-18 12:30:00,136.36,136.44,136.36,136.43,38349.0,120.313,120.3836,120.313,120.3748,38349.0
2021-05-18 12:35:00,136.42,136.44,136.4,136.41,51718.0,120.366,120.3836,120.3483,120.3571,51718.0
2021-05-18 12:40:00,136.41,136.42,136.34,136.35,45075.0,120.3571,120.366,120.2954,120.3042,45075.0
2021-05-18 12:45:00,136.34,136.37,136.33,136.34,47622.0,120.2954,120.3218,120.2865,120.2954,47622.0
2021-05-18 12:50:00,136.36,136.37,136.32,136.35,34284.0,120.313,120.3218,120.2777,120.3042,34284.0
2021-05-18 12:55:00,136.36,136.4,136.36,136.39,32952.0,120.313,120.3483,120.313,120.3395,32952.0
2021-05-18 13:00:00,136.39,136.44,136.39,136.41,33682.0,120.3395,120.3836,120.3395,120.3571,33682.0
2021-05-18 13:05:00,136.4,136.41,136.31,136.31,39593.0,120.3483,120.3571,120.2689,120.2689,39593.0
2021-05-18 13:10:00,136.33,136.38,136.33,136.37,17208.0,120.2865,120.3307,120.2865,120.3218,17208.0
2021-05-18 13:15:00,136.38,136.38,136.34,136.36,22113.0,120.3307,120.3307,120.2954,120.313,22113.0
2021-05-18 13:20:00,136.36,136.39,136.36,136.36,24389.0,120.313,120.3395,120.313,120.313,24389.0
2021-05-18 13:25:00,136.35,136.39,136.33,136.36,20058.0,120.3042,120.3395,120.2865,120.313,20058.0
2021-05-18 13:30:00,136.35,136.39,136.35,136.36,16165.0,120.3042,120.3395,120.3042,120.313,16165.0
2021-05-18 13:35:00,136.36,136.39,136.35,136.37,17375.0,120.313,120.3395,120.3042,120.3218,17375.0
2021-05-18 13:40:00,136.37,136.42,136.37,136.37,41688.0,120.3218,120.366,120.3218,120.3218,41688.0
2021-05-18 13:45:00,136.36,136.41,136.35,136.39,34368.0,120.313,120.3571,120.3042,120.3395,34368.0
2021-05-18 13:50:00,136.39,136.42,136.37,136.41,17150.0,120.3395,120.366,120.3218,120.3571,17150.0
2021-05-18 13:55:00,136.41,136.41,136.37,136.4,27283.0,120.3571,120.3571,120.3218,120.3483,27283.0
2021-05-18 14:00:00,136.4,136.42,136.39,136.42,36997.0,120.3483,120.366,120.3395,120.366,36997.0
2021-05-18 14:05:00,136.41,136.43,136.4,136.42,40794.0,120.3571,120.3748,120.3483,120.366,40794.0
2021-05-18 14:10:00,136.41,136.41,136.32,136.34,41020.0,120.3571,120.3571,120.2777,120.2954,41020.0
2021-05-18 14:15:00,136.34,136.35,136.29,136.31,88040.0,120.2954,120.3042,120.2513,120.2689,88040.0
2021-05-18 14:20:00,136.31,136.42,136.3,136.39,59004.0,120.2689,120.366,120.2601,120.3395,59004.0
2021-05-18 14:25:00,136.38,136.42,136.38,136.38,12863.0,120.3307,120.366,120.3307,120.3307,12863.0
2021-05-18 14:30:00,136.39,136.45,136.39,136.44,23624.0,120.3395,120.3924,120.3395,120.3836,23624.0
2021-05-18 14:35:00,136.44,136.5,136.39,136.49,61970.0,120.3836,120.4365,120.3395,120.4277,61970.0
2021-05-18 14:40:00,136.5,136.54,136.49,136.52,56824.0,120.4365,120.4718,120.4277,120.4542,56824.0
2021-05-18 14:45:00,136.52,136.54,136.46,136.47,41825.0,120.4542,120.4718,120.4013,120.4101,41825.0
2021-05-18 14:50:00,136.48,136.56,136.44,136.5,57918.0,120.4189,120.4895,120.3836,120.4365,57918.0
2021-05-18 14:55:00,136.51,136.56,136.48,136.54,61904.0,120.4454,120.4895,120.4189,120.4718,61904.0
2021-05-18 15:00:00,136.53,136.57,136.51,136.54,96933.0,120.463,120.4983,120.4454,120.4718,96933.0
2021-05-18 15:05:00,136.54,136.54,136.47,136.48,35441.0,120.4718,120.4718,120.4101,120.4189,35441.0
2021-05-18 15:10:00,136.47,136.47,136.43,136.46,46151.0,120.4101,120.4101,120.3748,120.4013,46151.0
2021-05-18 15:15:00,136.45,136.46,136.43,136.44,19585.0,120.3924,120.4013,120.3748,120.3836,19585.0
2021-05-18 15:20:00,136.45,136.48,136.45,136.48,21798.0,120.3924,120.4189,120.3924,120.4189,21798.0
2021-05-18 15:25:00,136.48,136.5,136.46,136.46,39426.0,120.4189,120.4365,120.4013,120.4013,39426.0
2021-05-18 15:30:00,136.46,136.47,136.42,136.43,33074.0,120.4013,120.4101,120.366,120.3748,33074.0
2021-05-18 15:35:00,136.43,136.43,136.41,136.42,21044.0,120.3748,120.3748,120.3571,120.366,21044.0
2021-05-18 15:40:00,136.42,136.44,136.4,136.44,46127.0,120.366,120.3836,120.3483,120.3836,46127.0
2021-05-18 15:45:00,136.43,136.46,136.36,136.38,109494.0,120.3748,120.4013,120.313,120.3307,109494.0
2021-05-18 15:50:00,136.37,136.38,136.3,136.34,500596.0,120.3218,120.3307,120.2601,120.2954,500596.0
2021-05-18 15:55:00,136.33,136.49,136.31,136.47,638187.0,120.2865,120.4277,120.2689,120.4101,638187.0
2021-05-19 09:30:00,136.54,136.67,136.44,136.45,201307.0,120.4718,120.5865,120.3836,120.3924,201307.0
2021-05-19 09:35:00,136.45,136.55,136.45,136.48,164468.0,120.3924,120.4807,120.3924,120.4189,164468.0
2021-05-19 09:40:00,136.48,136.65,136.48,136.52,174705.0,120.4189,120.5689,120.4189,120.4542,174705.0
2021-05-19 09:45:00,136.53,136.63,136.5,136.59,124659.0,120.463,120.5512,120.4365,120.516,124659.0
2021-05-19 09:50:00,136.57,136.76,136.51,136.75,202977.0,120.4983,120.6659,120.4454,120.6571,202977.0
2021-05-19 09:55:00,136.75,136.88,136.74,136.86,222936.0,120.6571,120.7718,120.6483,120.7542,222936.0
2021-05-19 10:00:00,136.86,136.97,136.82,136.96,173064.0,120.7542,120.8512,120.7189,120.8424,173064.0
2021-05-19 10:05:00,136.97,137.07,136.92,136.97,143240.0,120.8512,120.9395,120.8071,120.8512,143240.0
2021-05-19 10:10:00,136.97,137.05,136.92,136.98,140149.0,120.8512,120.9218,120.8071,120.8601,140149.0
2021-05-19 10:15:00,136.99,137.09,136.98,137.09,120906.0,120.8689,120.9571,120.8601,120.9571,120906.0
2021-05-19 10:20:00,137.08,137.12,136.89,136.93,210941.0,120.9483,120.9836,120.7806,120.8159,210941.0
2021-05-19 10:25:00,136.92,136.95,136.8,136.82,103024.0,120.8071,120.8336,120.7012,120.7189,103024.0
2021-05-19 10:30:00,136.82,136.96,136.82,136.96,103546.0,120.7189,120.8424,120.7189,120.8424,103546.0
2021-05-19 10:35:00,136.96,137.12,136.92,137.08,103384.0,120.8424,120.9836,120.8071,120.9483,103384.0
2021-05-19 10:40:00,137.08,137.23,137.08,137.14,255039.0,120.9483,121.0806,120.9483,121.0012,255039.0
2021-05-19 10:45:00,137.14,137.27,137.13,137.25,366802.0,121.0012,121.1159,120.9924,121.0983,366802.0
2021-05-19 10:50:00,137.26,137.28,137.1,137.1,231465.0,121.1071,121.1248,120.9659,120.9659,231465.0
2021-05-19 10:55:00,137.1,137.17,137.03,137.17,108513.0,120.9659,121.0277,120.9042,121.0277,108513.0
2021-05-19 11:00:00,137.17,137.3,137.17,137.28,115948.0,121.0277,121.1424,121.0277,121.1248,115948.0
2021-05-19 11:05:00,137.29,137.29,137.03,137.04,408095.0,121.1336,121.1336,120.9042,120.913,408095.0
2021-05-19 11:10:00,137.05,137.16,137.05,137.08,136417.0,120.9218,121.0189,120.9218,120.9483,136417.0
2021-05-19 11:15:00,137.09,137.16,137.07,137.15,75728.0,120.9571,121.0189,120.9395,121.0101,75728.0
2021-05-19 11:20:00,137.16,137.17,137.02,137.04,89324.0,121.0189,121.0277,120.8953,120.913,89324.0
2021-05-19 11:25:00,137.03,137.07,136.98,136.99,93359.0,120.9042,120.9395,120.8601,120.8689,93359.0
2021-05-19 11:30:00,137.0,137.05,136.95,137.04,50172.0,120.8777,120.9218,120.8336,120.913,50172.0
2021-05-19 11:35:00,137.03,137.04,136.99,137.03,64481.0,120.9042,120.913,120.8689,120.9042,64481.0
2021-05-19 11:40:00,137.02,137.05,136.96,136.98,110004.0,120.8953,120.9218,120.8424,120.8601,110004.0
2021-05-19 11:45:00,136.97,137.01,136.88,136.9,93285.0,120.8512,120.8865,120.7718,120.7895,93285.0
2021-05-19 11:50:00,136.91,136.92,136.83,136.9,191885.0,120.7983,120.8071,120.7277,120.7895,191885.0
2021-05-19 11:55:00,136.9,136.91,136.79,136.8,149502.0,120.7895,120.7983,120.6924,120.7012,149502.0
2021-05-19 12:00:00,136.8,136.87,136.8,136.87,56863.0,120.7012,120.763,120.7012,120.763,56863.0
2021-05-19 12:05:00,136.87,136.91,136.85,136.89,52462.0,120.763,120.7983,120.7454,120.7806,52462.0
2021-05-19 12:10:00,136.87,136.9,136.86,136.87,204082.0,120.763,120.7895,120.7542,120.763,204082.0
2021-05-19 12:15:00,136.85,136.88,136.83,136.88,63528.0,120.7454,120.7718,120.7277,120.7718,63528.0
2021-05-19 12:20:00,136.87,136.9,136.83,136.84,81793.0,120.763,120.7895,120.7277,120.7365,81793.0
2021-05-19 12:25:00,136.83,136.88,136.79,136.88,63879.0,120.7277,120.7718,120.6924,120.7718,63879.0
2021-05-19 12:30:00,136.87,136.88,136.81,136.81,58720.0,120.763,120.7718,120.7101,120.7101,58720.0
2021-05-19 12:35:00,136.81,136.83,136.75,136.76,136855.0,120.7101,120.7277,120.6571,120.6659,136855.0
2021-05-19 12:40:00,136.76,136.77,136.68,136.69,96017.0,120.6659,120.6748,120.5954,120.6042,96017.0
2021-05-19 12:45:00,136.68,136.76,136.67,136.71,165816.0,120.5954,120.6659,120.5865,120.6218,165816.0
2021-05-19 12:50:00,136.7,136.71,136.6,136.62,80551.0,120.613,120.6218,120.5248,120.5424,80551.0
2021-05-19 12:55:00,136.6,136.64,136.56,136.64,113394.0,120.5248,120.5601,120.4895,120.5601,113394.0
2021-05-19 13:00:00,136.66,136.73,136.42,136.46,410884.0,120.5777,120.6395,120.366,120.4013,410884.0
2021-05-19 13:05:00,136.45,136.47,136.34,136.36,146456.0,120.3924,120.4101,120.2954,120.313,146456.0
2021-05-19 13:10:00,136.36,136.42,136.28,136.37,137697.0,120.313,120.366,120.2424,120.3218,137697.0
2021-05-19 13:15:00,136.36,136.38,136.29,136.3,88424.0,120.313,120.3307,120.2513,120.2601,88424.0
2021-05-19 13:20:00,136.3,136.31,136.1,136.11,231252.0,120.2601,120.2689,120.0836,120.0924,231252.0
2021-05-19 13:25:00,136.11,136.18,136.08,136.15,190279.0,120.0924,120.1542,120.066,120.1277,190279.0
2021-05-19 13:30:00,136.15,136.23,136.12,136.23,50235.0,120.1277,120.1983,120.1013,120.1983,50235.0
2021-05-19 13:35:00,136.22,136.22,136.11,136.14,95294.0,120.1895,120.1895,120.0924,120.1189,95294.0
2021-05-19 13:40:00,136.14,136.17,136.03,136.07,48867.0,120.1189,120.1454,120.0219,120.0571,48867.0
2021-05-19 13:45:00,136.08,136.14,136.07,136.11,48919.0,120.066,120.1189,120.0571,120.0924,48919.0
2021-05-19 13:50:00,136.1,136.22,136.1,136.22,35452.0,120.0836,120.1895,120.0836,120.1895,35452.0
2021-05-19 13:55:00,136.22,136.3,136.21,136.22,59128.0,120.1895,120.2601,120.1807,120.1895,59128.0
2021-05-19 14:00:00,136.22,136.23,135.96,135.97,227120.0,120.1895,120.1983,119.9601,119.9689,227120.0
2021-05-19 14:05:00,135.97,135.98,135.83,135.91,380256.0,119.9689,119.9777,119.8454,119.916,380256.0
2021-05-19 14:10:00,135.92,135.94,135.73,135.85,332928.0,119.9248,119.9424,119.7572,119.863,332928.0
2021-05-19 14:15:00,135.87,135.94,135.75,135.88,264227.0,119.8807,119.9424,119.7748,119.8895,264227.0
2021-05-19 14:20:00,135.88,135.94,135.82,135.87,214274.0,119.8895,119.9424,119.8366,119.8807,214274.0
2021-05-19 14:25:00,135.86,135.91,135.78,135.86,155419.0,119.8719,119.916,119.8013,119.8719,155419.0
2021-05-19 14:30:00,135.85,135.86,135.65,135.66,359946.0,119.863,119.8719,119.6866,119.6954,359946.0
2021-05-19 14:35:00,135.66,135.76,135.62,135.66,208939.0,119.6954,119.7836,119.6601,119.6954,208939.0
2021-05-19 14:40:00,135.66,135.79,135.66,135.77,121002.0,119.6954,119.8101,119.6954,119.7925,121002.0
2021-05-19 14:45:00,135.78,135.78,135.69,135.72,76775.0,119.8013,119.8013,119.7219,119.7483,76775.0
2021-05-19 14:50:00,135.72,135.83,135.68,135.81,91749.0,119.7483,119.8454,119.713,119.8277,91749.0
2021-05-19 14:55:00,135.8,135.99,135.8,135.95,418354.0,119.8189,119.9866,119.8189,119.9513,418354.0
2021-05-19 15:00:00,135.96,135.97,135.74,135.83,268987.0,119.9601,119.9689,119.766,119.8454,268987.0
2021-05-19 15:05:00,135.83,135.86,135.76,135.8,56835.0,119.8454,119.8719,119.7836,119.8189,56835.0
2021-05-19 15:10:00,135.8,136.01,135.79,136.0,189475.0,119.8189,120.0042,119.8101,119.9954,189475.0
2021-05-19 15:15:00,136.01,136.05,135.96,136.01,242941.0,120.0042,120.0395,119.9601,120.0042,242941.0
2021-05-19 15:20:00,136.0,136.14,136.0,136.12,107911.0,119.9954,120.1189,119.9954,120.1013,107911.0
2021-05-19 15:25:00,136.12,136.16,136.07,136.12,80089.0,120.1013,120.1366,120.0571,120.1013,80089.0
2021-05-19 15:30:00,136.12,136.28,136.11,136.26,150066.0,120.1013,120.2424,120.0924,120.2248,150066.0
2021-05-19 15:35:00,136.27,136.3,136.22,136.22,133490.0,120.2336,120.2601,120.1895,120.1895,133490.0
2021-05-19 15:40:00,136.22,136.25,136.18,136.21,138087.0,120.1895,120.216,120.1542,120.1807,138087.0
2021-05-19 15:45:00,136.21,136.25,136.17,136.21,114135.0,120.1807,120.216,120.1454,120.1807,114135.0
2021-05-19 15:50:00,136.21,136.27,136.14,136.24,203604.0,120.1807,120.2336,120.1189,120.2071,203604.0
2021-05-19 15:55:00,136.24,136.27,136.1,136.13,608931.0,120.2071,120.2336,120.0836,120.1101,608931.0
2021-05-20 09:30:00,136.77,136.79,136.67,136.78,81273.0,120.6748,120.6924,120.5865,120.6836,81273.0
2021-05-20 09:35:00,136.78,136.96,136.75,136.93,117515.0,120.6836,120.8424,120.6571,120.8159,117515.0
2021-05-20 09:40:00,136.94,137.04,136.9,137.04,190164.0,120.8248,120.913,120.7895,120.913,190164.0
2021-05-20 09:45:00,137.03,137.1,137.0,137.06,149899.0,120.9042,120.9659,120.8777,120.9306,149899.0
2021-05-20 09:50:00,137.05,137.14,137.02,137.13,147995.0,120.9218,121.0012,120.8953,120.9924,147995.0
2021-05-20 09:55:00,137.14,137.23,137.12,137.22,135886.0,121.0012,121.0806,120.9836,121.0718,135886.0
2021-05-20 10:00:00,137.22,137.32,137.2,137.2,441292.0,121.0718,121.16,121.0542,121.0542,441292.0
2021-05-20 10:05:00,137.21,137.23,137.16,137.22,570678.0,121.063,121.0806,121.0189,121.0718,570678.0
2021-05-20 10:10:00,137.22,137.29,137.21,137.26,247247.0,121.0718,121.1336,121.063,121.1071,247247.0
2021-05-20 10:15:00,137.26,137.26,137.15,137.15,138707.0,121.1071,121.1071,121.0101,121.0101,138707.0
2021-05-20 10:20:00,137.15,137.26,137.11,137.26,217797.0,121.0101,121.1071,120.9748,121.1071,217797.0
2021-05-20 10:25:00,137.25,137.27,137.17,137.24,211487.0,121.0983,121.1159,121.0277,121.0895,211487.0
2021-05-20 10:30:00,137.24,137.28,137.07,137.17,137073.0,121.0895,121.1248,120.9395,121.0277,137073.0
2021-05-20 10:35:00,137.17,137.35,137.17,137.34,278593.0,121.0277,121.1865,121.0277,121.1777,278593.0
2021-05-20 10:40:00,137.34,137.36,137.17,137.19,278261.0,121.1777,121.1953,121.0277,121.0453,278261.0
2021-05-20 10:45:00,137.19,137.27,137.16,137.27,123963.0,121.0453,121.1159,121.0189,121.1159,123963.0
2021-05-20 10:50:00,137.27,137.32,137.22,137.22,164869.0,121.1159,121.16,121.0718,121.0718,164869.0
2021-05-20 10:55:00,137.22,137.26,137.11,137.14,202060.0,121.0718,121.1071,120.9748,121.0012,202060.0
2021-05-20 11:00:00,137.13,137.22,137.13,137.15,68409.0,120.9924,121.0718,120.9924,121.0101,68409.0
2021-05-20 11:05:00,137.15,137.21,137.14,137.21,54753.0,121.0101,121.063,121.0012,121.063,54753.0
2021-05-20 11:10:00,137.21,137.28,137.19,137.26,103029.0,121.063,121.1248,121.0453,121.1071,103029.0
2021-05-20 11:15:00,137.25,137.3,137.2,137.22,230954.0,121.0983,121.1424,121.0542,121.0718,230954.0
2021-05-20 11:20:00,137.22,137.22,137.05,137.1,318828.0,121.0718,121.0718,120.9218,120.9659,318828.0
2021-05-20 11:25:00,137.11,137.14,137.08,137.09,157535.0,120.9748,121.0012,120.9483,120.9571,157535.0
2021-05-20 11:30:00,137.1,137.14,137.09,137.1,73544.0,120.9659,121.0012,120.9571,120.9659,73544.0
2021-05-20 11:35:00,137.11,137.25,137.11,137.24,51630.0,120.9748,121.0983,120.9748,121.0895,51630.0
2021-05-20 11:40:00,137.24,137.39,137.23,137.25,152001.0,121.0895,121.2218,121.0806,121.0983,152001.0
2021-05-20 11:45:00,137.26,137.27,137.18,137.19,165217.0,121.1071,121.1159,121.0365,121.0453,165217.0
2021-05-20 11:50:00,137.2,137.21,137.12,137.13,83339.0,121.0542,121.063,120.9836,120.9924,83339.0
2021-05-20 11:55:00,137.13,137.2,137.12,137.16,78395.0,120.9924,121.0542,120.9836,121.0189,78395.0
2021-05-20 12:00:00,137.18,137.28,137.16,137.27,130353.0,121.0365,121.1248,121.0189,121.1159,130353.0
2021-05-20 12:05:00,137.28,137.32,137.27,137.28,130351.0,121.1248,121.16,121.1159,121.1248,130351.0
2021-05-20 12:10:00,137.29,137.3,137.23,137.24,140057.0,121.1336,121.1424,121.0806,121.0895,140057.0
2021-05-20 12:15:00,137.25,137.39,137.24,137.37,219770.0,121.0983,121.2218,121.0895,121.2042,219770.0
2021-05-20 12:20:00,137.37,137.42,137.35,137.42,98807.0,121.2042,121.2483,121.1865,121.2483,98807.0
2021-05-20 12:25:00,137.42,137.46,137.35,137.46,147912.0,121.2483,121.2836,121.1865,121.2836,147912.0
2021-05-20 12:30:00,137.46,137.48,137.42,137.47,37228.0,121.2836,121.3012,121.2483,121.2924,37228.0
2021-05-20 12:35:00,137.47,137.49,137.41,137.43,63793.0,121.2924,121.31,121.2395,121.2571,63793.0
2021-05-20 12:40:00,137.43,137.48,137.41,137.44,91998.0,121.2571,121.3012,121.2395,121.2659,91998.0
2021-05-20 12:45:00,137.43,137.46,137.34,137.36,132016.0,121.2571,121.2836,121.1777,121.1953,132016.0
2021-05-20 12:50:00,137.37,137.4,137.34,137.35,145141.0,121.2042,121.2306,121.1777,121.1865,145141.0
2021-05-20 12:55:00,137.35,137.36,137.24,137.24,116593.0,121.1865,121.1953,121.0895,121.0895,116593.0
2021-05-20 13:00:00,137.25,137.29,137.16,137.29,242393.0,121.0983,121.1336,121.0189,121.1336,242393.0
2021-05-20 13:05:00,137.3,137.33,137.27,137.28,104897.0,121.1424,121.1689,121.1159,121.1248,104897.0
2021-05-20 13:10:00,137.29,137.3,137.23,137.25,105924.0,121.1336,121.1424,121.0806,121.0983,105924.0
2021-05-20 13:15:00,137.24,137.26,137.21,137.23,57114.0,121.0895,121.1071,121.063,121.0806,57114.0
2021-05-20 13:20:00,137.23,137.25,137.2,137.24,59940.0,121.0806,121.0983,121.0542,121.0895,59940.0
2021-05-20 13:25:00,137.24,137.29,137.16,137.16,55912.0,121.0895,121.1336,121.0189,121.0189,55912.0
2021-05-20 13:30:00,137.17,137.23,137.16,137.19,46086.0,121.0277,121.0806,121.0189,121.0453,46086.0
2021-05-20 13:35:00,137.19,137.21,137.14,137.15,36112.0,121.0453,121.063,121.0012,121.0101,36112.0
2021-05-20 13:40:00,137.14,137.15,137.09,137.13,39515.0,121.0012,121.0101,120.9571,120.9924,39515.0
2021-05-20 13:45:00,137.13,137.15,137.03,137.09,54914.0,120.9924,121.0101,120.9042,120.9571,54914.0
2021-05-20 13:50:00,137.09,137.16,137.06,137.16,92998.0,120.9571,121.0189,120.9306,121.0189,92998.0
2021-05-20 13:55:00,137.15,137.22,137.14,137.17,35023.0,121.0101,121.0718,121.0012,121.0277,35023.0
2021-05-20 14:00:00,137.17,137.17,137.05,137.05,132158.0,121.0277,121.0277,120.9218,120.9218,132158.0
2021-05-20 14:05:00,137.06,137.08,137.03,137.04,55266.0,120.9306,120.9483,120.9042,120.913,55266.0
2021-05-20 14:10:00,137.05,137.12,137.05,137.09,20217.0,120.9218,120.9836,120.9218,120.9571,20217.0
2021-05-20 14:15:00,137.09,137.1,137.03,137.05,207356.0,120.9571,120.9659,120.9042,120.9218,207356.0
2021-05-20 14:20:00,137.05,137.09,137.04,137.06,46698.0,120.9218,120.9571,120.913,120.9306,46698.0
2021-05-20 14:25:00,137.06,137.14,137.06,137.12,59739.0,120.9306,121.0012,120.9306,120.9836,59739.0
2021-05-20 14:30:00,137.11,137.13,137.01,137.07,133540.0,120.9748,120.9924,120.8865,120.9395,133540.0
2021-05-20 14:35:00,137.08,137.09,137.02,137.08,36878.0,120.9483,120.9571,120.8953,120.9483,36878.0
2021-05-20 14:40:00,137.08,137.12,137.07,137.1,88985.0,120.9483,120.9836,120.9395,120.9659,88985.0
2021-05-20 14:45:00,137.1,137.17,137.08,137.16,48615.0,120.9659,121.0277,120.9483,121.0189,48615.0
2021-05-20 14:50:00,137.17,137.19,137.1,137.1,103468.0,121.0277,121.0453,120.9659,120.9659,103468.0
2021-05-20 14:55:00,137.11,137.15,137.03,137.15,272914.0,120.9748,121.0101,120.9042,121.0101,272914.0
2021-05-20 15:00:00,137.15,137.2,137.13,137.17,141860.0,121.0101,121.0542,120.9924,121.0277,141860.0
2021-05-20 15:05:00,137.17,137.19,137.14,137.17,53935.0,121.0277,121.0453,121.0012,121.0277,53935.0
2021-05-20 15:10:00,137.15,137.17,137.12,137.13,102875.0,121.0101,121.0277,120.9836,120.9924,102875.0
2021-05-20 15:15:00,137.13,137.13,137.09,137.13,68200.0,120.9924,120.9924,120.9571,120.9924,68200.0
2021-05-20 15:20:00,137.12,137.14,137.11,137.12,42991.0,120.9836,121.0012,120.9748,120.9836,42991.0
2021-05-20 15:25:00,137.13,137.19,137.12,137.16,83276.0,120.9924,121.0453,120.9836,121.0189,83276.0
2021-05-20 15:30:00,137.16,137.17,137.13,137.14,75173.0,121.0189,121.0277,120.9924,121.0012,75173.0
2021-05-20 15:35:00,137.13,137.14,137.11,137.14,54139.0,120.9924,121.0012,120.9748,121.0012,54139.0
2021-05-20 15:40:00,137.14,137.16,137.11,137.11,300776.0,121.0012,121.0189,120.9748,120.9748,300776.0
2021-05-20 15:45:00,137.12,137.13,137.09,137.12,196365.0,120.9836,120.9924,120.9571,120.9836,196365.0
2021-05-20 15:50:00,137.11,137.15,137.1,137.11,207401.0,120.9748,121.0101,120.9659,120.9748,207401.0
2021-05-20 15:55:00,137.11,137.28,137.11,137.24,445268.0,120.9748,121.1248,120.9748,121.0895,445268.0
2021-05-21 09:30:00,137.66,137.7,137.59,137.61,123368.0,121.46,121.4953,121.3983,121.4159,123368.0
2021-05-21 09:35:00,137.61,137.69,137.57,137.66,149436.0,121.4159,121.4865,121.3806,121.46,149436.0
2021-05-21 09:40:00,137.65,137.68,137.55,137.55,108053.0,121.4512,121.4777,121.363,121.363,108053.0
2021-05-21 09:45:00,137.55,137.55,137.27,137.28,240104.0,121.363,121.363,121.1159,121.1248,240104.0
2021-05-21 09:50:00,137.28,137.3,137.06,137.07,203841.0,121.1248,121.1424,120.9306,120.9395,203841.0
2021-05-21 09:55:00,137.08,137.23,137.06,137.2,226709.0,120.9483,121.0806,120.9306,121.0542,226709.0
2021-05-21 10:00:00,137.21,137.36,137.18,137.19,237631.0,121.063,121.1953,121.0365,121.0453,237631.0
2021-05-21 10:05:00,137.19,137.32,137.17,137.24,234252.0,121.0453,121.16,121.0277,121.0895,234252.0
2021-05-21 10:10:00,137.24,137.25,137.08,137.09,138664.0,121.0895,121.0983,120.9483,120.9571,138664.0
2021-05-21 10:15:00,137.08,137.25,137.06,137.21,159956.0,120.9483,121.0983,120.9306,121.063,159956.0
2021-05-21 10:20:00,137.2,137.23,137.13,137.14,153091.0,121.0542,121.0806,120.9924,121.0012,153091.0
2021-05-21 10:25:00,137.14,137.17,137.06,137.15,81169.0,121.0012,121.0277,120.9306,121.0101,81169.0
2021-05-21 10:30:00,137.13,137.17,137.06,137.12,92129.0,120.9924,121.0277,120.9306,120.9836,92129.0
2021-05-21 10:35:00,137.12,137.18,137.07,137.18,120052.0,120.9836,121.0365,120.9395,121.0365,120052.0
2021-05-21 10:40:00,137.18,137.33,137.18,137.33,212960.0,121.0365,121.1689,121.0365,121.1689,212960.0
2021-05-21 10:45:00,137.32,137.32,137.2,137.2,121897.0,121.16,121.16,121.0542,121.0542,121897.0
2021-05-21 10:50:00,137.21,137.24,137.19,137.22,111954.0,121.063,121.0895,121.0453,121.0718,111954.0
2021-05-21 10:55:00,137.22,137.22,137.15,137.17,94567.0,121.0718,121.0718,121.0101,121.0277,94567.0
2021-05-21 11:00:00,137.17,137.21,137.13,137.15,103746.0,121.0277,121.063,120.9924,121.0101,103746.0
2021-05-21 11:05:00,137.15,137.34,137.15,137.34,191327.0,121.0101,121.1777,121.0101,121.1777,191327.0
2021-05-21 11:10:00,137.34,137.39,137.26,137.38,158815.0,121.1777,121.2218,121.1071,121.213,158815.0
2021-05-21 11:15:00,137.37,137.44,137.33,137.4,144857.0,121.2042,121.2659,121.1689,121.2306,144857.0
2021-05-21 11:20:00,137.4,137.43,137.35,137.41,106111.0,121.2306,121.2571,121.1865,121.2395,106111.0
2021-05-21 11:25:00,137.41,137.45,137.37,137.44,110716.0,121.2395,121.2747,121.2042,121.2659,110716.0
2021-05-21 11:30:00,137.44,137.48,137.42,137.47,81439.0,121.2659,121.3012,121.2483,121.2924,81439.0
2021-05-21 11:35:00,137.47,137.48,137.34,137.36,78853.0,121.2924,121.3012,121.1777,121.1953,78853.0
2021-05-21 11:40:00,137.37,137.46,137.37,137.44,26264.0,121.2042,121.2836,121.2042,121.2659,26264.0
2021-05-21 11:45:00,137.44,137.44,137.39,137.41,20663.0,121.2659,121.2659,121.2218,121.2395,20663.0
2021-05-21 11:50:00,137.41,137.5,137.39,137.5,79768.0,121.2395,121.3189,121.2218,121.3189,79768.0
2021-05-21 11:55:00,137.49,137.5,137.41,137.49,67898.0,121.31,121.3189,121.2395,121.31,67898.0
2021-05-21 12:00:00,137.5,137.55,137.47,137.5,136135.0,121.3189,121.363,121.2924,121.3189,136135.0
2021-05-21 12:05:00,137.5,137.55,137.34,137.37,169235.0,121.3189,121.363,121.1777,121.2042,169235.0
2021-05-21 12:10:00,137.37,137.39,137.31,137.31,87295.0,121.2042,121.2218,121.1512,121.1512,87295.0
2021-05-21 12:15:00,137.32,137.42,137.31,137.41,47401.0,121.16,121.2483,121.1512,121.2395,47401.0
2021-05-21 12:20:00,137.42,137.43,137.38,137.42,38036.0,121.2483,121.2571,121.213,121.2483,38036.0
2021-05-21 12:25:00,137.42,137.46,137.39,137.44,57392.0,121.2483,121.2836,121.2218,121.2659,57392.0
2021-05-21 12:30:00,137.44,137.46,137.39,137.39,61068.0,121.2659,121.2836,121.2218,121.2218,61068.0
2021-05-21 12:35:00,137.39,137.47,137.39,137.46,28259.0,121.2218,121.2924,121.2218,121.2836,28259.0
2021-05-21 12:40:00,137.46,137.51,137.44,137.46,38329.0,121.2836,121.3277,121.2659,121.2836,38329.0
2021-05-21 12:45:00,137.46,137.48,137.41,137.41,25125.0,121.2836,121.3012,121.2395,121.2395,25125.0
2021-05-21 12:50:00,137.41,137.44,137.41,137.42,13306.0,121.2395,121.2659,121.2395,121.2483,13306.0
2021-05-21 12:55:00,137.43,137.55,137.42,137.53,65226.0,121.2571,121.363,121.2483,121.3453,65226.0
2021-05-21 13:00:00,137.53,137.59,137.5,137.56,68521.0,121.3453,121.3983,121.3189,121.3718,68521.0
2021-05-21 13:05:00,137.56,137.57,137.48,137.55,91338.0,121.3718,121.3806,121.3012,121.363,91338.0
2021-05-21 13:10:00,137.54,137.57,137.52,137.55,22679.0,121.3542,121.3806,121.3365,121.363,22679.0
2021-05-21 13:15:00,137.55,137.55,137.48,137.49,22756.0,121.363,121.363,121.3012,121.31,22756.0
2021-05-21 13:20:00,137.5,137.52,137.47,137.48,52905.0,121.3189,121.3365,121.2924,121.3012,52905.0
2021-05-21 13:25:00,137.49,137.5,137.46,137.47,31034.0,121.31,121.3189,121.2836,121.2924,31034.0
2021-05-21 13:30:00,137.47,137.63,137.46,137.54,199433.0,121.2924,121.4336,121.2836,121.3542,199433.0
2021-05-21 13:35:00,137.54,137.54,137.42,137.44,109506.0,121.3542,121.3542,121.2483,121.2659,109506.0
2021-05-21 13:40:00,137.44,137.53,137.41,137.52,45475.0,121.2659,121.3453,121.2395,121.3365,45475.0
2021-05-21 13:45:00,137.52,137.53,137.5,137.5,42034.0,121.3365,121.3453,121.3189,121.3189,42034.0
2021-05-21 13:50:00,137.51,137.54,137.49,137.53,70729.0,121.3277,121.3542,121.31,121.3453,70729.0
2021-05-21 13:55:00,137.53,137.55,137.45,137.46,27347.0,121.3453,121.363,121.2747,121.2836,27347.0
2021-05-21 14:00:00,137.46,137.51,137.46,137.47,21344.0,121.2836,121.3277,121.2836,121.2924,21344.0
2021-05-21 14:05:00,137.48,137.48,137.42,137.43,38498.0,121.3012,121.3012,121.2483,121.2571,38498.0
2021-05-21 14:10:00,137.44,137.5,137.43,137.47,27758.0,121.2659,121.3189,121.2571,121.2924,27758.0
2021-05-21 14:15:00,137.46,137.48,137.42,137.43,21374.0,121.2836,121.3012,121.2483,121.2571,21374.0
2021-05-21 14:20:00,137.43,137.45,137.41,137.41,24326.0,121.2571,121.2747,121.2395,121.2395,24326.0
2021-05-21 14:25:00,137.42,137.47,137.41,137.46,32864.0,121.2483,121.2924,121.2395,121.2836,32864.0
2021-05-21 14:30:00,137.46,137.47,137.37,137.38,40452.0,121.2836,121.2924,121.2042,121.213,40452.0
2021-05-21 14:35:00,137.38,137.41,137.37,137.41,27513.0,121.213,121.2395,121.2042,121.2395,27513.0
2021-05-21 14:40:00,137.41,137.46,137.39,137.41,98324.0,121.2395,121.2836,121.2218,121.2395,98324.0
2021-05-21 14:45:00,137.41,137.41,137.39,137.39,14055.0,121.2395,121.2395,121.2218,121.2218,14055.0
2021-05-21 14:50:00,137.4,137.42,137.36,137.38,27810.0,121.2306,121.2483,121.1953,121.213,27810.0
2021-05-21 14:55:00,137.38,137.42,137.36,137.39,77198.0,121.213,121.2483,121.1953,121.2218,77198.0
2021-05-21 15:00:00,137.39,137.4,137.35,137.37,39594.0,121.2218,121.2306,121.1865,121.2042,39594.0
2021-05-21 15:05:00,137.36,137.44,137.36,137.44,28747.0,121.1953,121.2659,121.1953,121.2659,28747.0
2021-05-21 15:10:00,137.44,137.44,137.38,137.39,31515.0,121.2659,121.2659,121.213,121.2218,31515.0
2021-05-21 15:15:00,137.39,137.41,137.38,137.41,31723.0,121.2218,121.2395,121.213,121.2395,31723.0
2021-05-21 15:20:00,137.41,137.41,137.37,137.4,178405.0,121.2395,121.2395,121.2042,121.2306,178405.0
2021-05-21 15:25:00,137.4,137.44,137.37,137.43,70949.0,121.2306,121.2659,121.2042,121.2571,70949.0
2021-05-21 15:30:00,137.43,137.56,137.43,137.56,78676.0,121.2571,121.3718,121.2571,121.3718,78676.0
2021-05-21 15:35:00,137.55,137.58,137.51,137.58,89329.0,121.363,121.3894,121.3277,121.3894,89329.0
2021-05-21 15:40:00,137.57,137.65,137.53,137.65,120398.0,121.3806,121.4512,121.3453,121.4512,120398.0
2021-05-21 15:45:00,137.65,137.69,137.61,137.62,390469.0,121.4512,121.4865,121.4159,121.4247,390469.0
2021-05-21 15:50:00,137.61,137.64,137.59,137.63,261941.0,121.4159,121.4424,121.3983,121.4336,261941.0
2021-05-21 15:55:00,137.62,137.7,137.62,137.65,769143.0,121.4247,121.4953,121.4247,121.4512,769143.0
2021-05-24 09:30:00,137.99,137.99,137.89,137.96,64712.0,121.7512,121.7512,121.663,121.7247,64712.0
2021-05-24 09:35:00,137.94,138.06,137.92,138.06,78541.0,121.7071,121.813,121.6894,121.813,78541.0
2021-05-24 09:40:00,138.05,138.14,138.03,138.06,107397.0,121.8041,121.8835,121.7865,121.813,107397.0
2021-05-24 09:45:00,138.07,138.08,137.98,138.03,78318.0,121.8218,121.8306,121.7424,121.7865,78318.0
2021-05-24 09:50:00,138.03,138.06,137.94,138.02,73217.0,121.7865,121.813,121.7071,121.7777,73217.0
2021-05-24 09:55:00,138.02,138.02,137.95,137.95,37644.0,121.7777,121.7777,121.7159,121.7159,37644.0
2021-05-24 10:00:00,137.94,137.97,137.91,137.93,65615.0,121.7071,121.7336,121.6806,121.6983,65615.0
2021-05-24 10:05:00,137.94,138.05,137.93,138.05,40060.0,121.7071,121.8041,121.6983,121.8041,40060.0
2021-05-24 10:10:00,138.05,138.09,138.03,138.07,55180.0,121.8041,121.8394,121.7865,121.8218,55180.0
2021-05-24 10:15:00,138.08,138.17,138.05,138.12,133788.0,121.8306,121.91,121.8041,121.8659,133788.0
2021-05-24 10:20:00,138.12,138.22,138.11,138.21,79369.0,121.8659,121.9541,121.8571,121.9453,79369.0
2021-05-24 10:25:00,138.21,138.21,138.13,138.14,81966.0,121.9453,121.9453,121.8747,121.8835,81966.0
2021-05-24 10:30:00,138.14,138.22,138.13,138.2,329388.0,121.8835,121.9541,121.8747,121.9365,329388.0
2021-05-24 10:35:00,138.2,138.2,138.14,138.15,327118.0,121.9365,121.9365,121.8835,121.8924,327118.0
2021-05-24 10:40:00,138.15,138.32,138.15,138.32,110300.0,121.8924,122.0424,121.8924,122.0424,110300.0
2021-05-24 10:45:00,138.32,138.5,138.3,138.47,212366.0,122.0424,122.2012,122.0247,122.1747,212366.0
2021-05-24 10:50:00,138.47,138.52,138.34,138.36,166620.0,122.1747,122.2188,122.06,122.0777,166620.0
2021-05-24 10:55:00,138.37,138.53,138.37,138.48,82658.0,122.0865,122.2277,122.0865,122.1835,82658.0
2021-05-24 11:00:00,138.49,138.51,138.45,138.49,61776.0,122.1924,122.21,122.1571,122.1924,61776.0
2021-05-24 11:05:00,138.49,138.56,138.47,138.56,73501.0,122.1924,122.2541,122.1747,122.2541,73501.0
2021-05-24 11:10:00,138.57,138.58,138.5,138.51,127828.0,122.2629,122.2718,122.2012,122.21,127828.0
2021-05-24 11:15:00,138.51,138.52,138.41,138.49,121065.0,122.21,122.2188,122.1218,122.1924,121065.0
2021-05-24 11:20:00,138.48,138.55,138.47,138.53,66942.0,122.1835,122.2453,122.1747,122.2277,66942.0
2021-05-24 11:25:00,138.53,138.55,138.43,138.43,55681.0,122.2277,122.2453,122.1394,122.1394,55681.0
2021-05-24 11:30:00,138.43,138.49,138.43,138.46,28603.0,122.1394,122.1924,122.1394,122.1659,28603.0
2021-05-24 11:35:00,138.47,138.53,138.43,138.44,41002.0,122.1747,122.2277,122.1394,122.1482,41002.0
2021-05-24 11:40:00,138.44,138.46,138.41,138.43,29636.0,122.1482,122.1659,122.1218,122.1394,29636.0
2021-05-24 11:45:00,138.44,138.45,138.34,138.35,40832.0,122.1482,122.1571,122.06,122.0688,40832.0
2021-05-24 11:50:00,138.36,138.43,138.34,138.34,96792.0,122.0777,122.1394,122.06,122.06,96792.0
2021-05-24 11:55:00,138.33,138.34,138.28,138.3,42620.0,122.0512,122.06,122.0071,122.0247,42620.0
2021-05-24 12:00:00,138.29,138.31,138.2,138.26,91487.0,122.0159,122.0335,121.9365,121.9894,91487.0
2021-05-24 12:05:00,138.26,138.26,138.18,138.18,40186.0,121.9894,121.9894,121.9188,121.9188,40186.0
2021-05-24 12:10:00,138.18,138.39,138.16,138.34,169206.0,121.9188,122.1041,121.9012,122.06,169206.0
2021-05-24 12:15:00,138.33,138.34,138.25,138.3,41205.0,122.0512,122.06,121.9806,122.0247,41205.0
2021-05-24 12:20:00,138.29,138.3,138.25,138.25,20617.0,122.0159,122.0247,121.9806,121.9806,20617.0
2021-05-24 12:25:00,138.25,138.26,138.21,138.22,12287.0,121.9806,121.9894,121.9453,121.9541,12287.0
2021-05-24 12:30:00,138.22,138.22,138.17,138.2,23324.0,121.9541,121.9541,121.91,121.9365,23324.0
2021-05-24 12:35:00,138.2,138.2,138.14,138.18,47282.0,121.9365,121.9365,121.8835,121.9188,47282.0
2021-05-24 12:40:00,138.19,138.21,138.16,138.19,26696.0,121.9277,121.9453,121.9012,121.9277,26696.0
2021-05-24 12:45:00,138.2,138.2,138.15,138.19,35802.0,121.9365,121.9365,121.8924,121.9277,35802.0
2021-05-24 12:50:00,138.19,138.25,138.14,138.22,28639.0,121.9277,121.9806,121.8835,121.9541,28639.0
2021-05-24 12:55:00,138.22,138.24,138.15,138.21,26974.0,121.9541,121.9718,121.8924,121.9453,26974.0
2021-05-24 13:00:00,138.21,138.23,138.18,138.19,20516.0,121.9453,121.963,121.9188,121.9277,20516.0
2021-05-24 13:05:00,138.18,138.22,138.18,138.21,46555.0,121.9188,121.9541,121.9188,121.9453,46555.0
2021-05-24 13:10:00,138.21,138.25,138.19,138.24,29646.0,121.9453,121.9806,121.9277,121.9718,29646.0
2021-05-24 13:15:00,138.25,138.28,138.24,138.25,14547.0,121.9806,122.0071,121.9718,121.9806,14547.0
2021-05-24 13:20:00,138.25,138.26,138.21,138.21,41598.0,121.9806,121.9894,121.9453,121.9453,41598.0
2021-05-24 13:25:00,138.21,138.25,138.2,138.24,22732.0,121.9453,121.9806,121.9365,121.9718,22732.0
2021-05-24 13:30:00,138.24,138.24,138.21,138.22,38638.0,121.9718,121.9718,121.9453,121.9541,38638.0
2021-05-24 13:35:00,138.22,138.24,138.21,138.23,35810.0,121.9541,121.9718,121.9453,121.963,35810.0
2021-05-24 13:40:00,138.24,138.24,138.2,138.23,32212.0,121.9718,121.9718,121.9365,121.963,32212.0
2021-05-24 13:45:00,138.23,138.26,138.23,138.24,22204.0,121.963,121.9894,121.963,121.9718,22204.0
2021-05-24 13:50:00,138.24,138.25,138.21,138.24,20384.0,121.9718,121.9806,121.9453,121.9718,20384.0
2021-05-24 13:55:00,138.24,138.26,138.22,138.23,41635.0,121.9718,121.9894,121.9541,121.963,41635.0
2021-05-24 14:00:00,138.23,138.23,138.18,138.18,36177.0,121.963,121.963,121.9188,121.9188,36177.0
2021-05-24 14:05:00,138.18,138.23,138.18,138.23,96688.0,121.9188,121.963,121.9188,121.963,96688.0
2021-05-24 14:10:00,138.23,138.25,138.23,138.24,13630.0,121.963,121.9806,121.963,121.9718,13630.0
2021-05-24 14:15:00,138.24,138.25,138.17,138.19,13909.0,121.9718,121.9806,121.91,121.9277,13909.0
2021-05-24 14:20:00,138.19,138.2,138.15,138.15,16904.0,121.9277,121.9365,121.8924,121.8924,16904.0
2021-05-24 14:25:00,138.16,138.19,138.15,138.17,21600.0,121.9012,121.9277,121.8924,121.91,21600.0
2021-05-24 14:30:00,138.17,138.19,138.12,138.17,34680.0,121.91,121.9277,121.8659,121.91,34680.0
2021-05-24 14:35:00,138.17,138.17,138.13,138.16,35416.0,121.91,121.91,121.8747,121.9012,35416.0
2021-05-24 14:40:00,138.15,138.15,138.12,138.15,19095.0,121.8924,121.8924,121.8659,121.8924,19095.0
2021-05-24 14:45:00,138.14,138.16,138.12,138.12,46296.0,121.8835,121.9012,121.8659,121.8659,46296.0
2021-05-24 14:50:00,138.13,138.15,138.1,138.12,30686.0,121.8747,121.8924,121.8483,121.8659,30686.0
2021-05-24 14:55:00,138.11,138.22,138.1,138.22,89081.0,121.8571,121.9541,121.8483,121.9541,89081.0
2021-05-24 15:00:00,138.22,138.22,138.19,138.21,57205.0,121.9541,121.9541,121.9277,121.9453,57205.0
2021-05-24 15:05:00,138.2,138.23,138.18,138.2,37766.0,121.9365,121.963,121.9188,121.9365,37766.0
2021-05-24 15:10:00,138.2,138.21,138.13,138.14,21692.0,121.9365,121.9453,121.8747,121.8835,21692.0
2021-05-24 15:15:00,138.14,138.16,138.11,138.11,21416.0,121.8835,121.9012,121.8571,121.8571,21416.0
2021-05-24 15:20:00,138.12,138.14,138.11,138.14,35202.0,121.8659,121.8835,121.8571,121.8835,35202.0
2021-05-24 15:25:00,138.14,138.14,138.05,138.05,44469.0,121.8835,121.8835,121.8041,121.8041,44469.0
2021-05-24 15:30:00,138.05,138.09,138.03,138.08,46713.0,121.8041,121.8394,121.7865,121.8306,46713.0
2021-05-24 15:35:00,138.08,138.1,138.05,138.09,77525.0,121.8306,121.8483,121.8041,121.8394,77525.0
2021-05-24 15:40:00,138.09,138.16,138.09,138.13,84971.0,121.8394,121.9012,121.8394,121.8747,84971.0
2021-05-24 15:45:00,138.13,138.14,138.08,138.09,59438.0,121.8747,121.8835,121.8306,121.8394,59438.0
2021-05-24 15:50:00,138.09,138.1,138.03,138.05,117986.0,121.8394,121.8483,121.7865,121.8041,117986.0
2021-05-24 15:55:00,138.05,138.2,138.05,138.15,833634.0,121.8041,121.9365,121.8041,121.8924,833634.0
2021-05-25 09:30:00,138.63,138.74,138.62,138.73,92622.0,122.3159,122.4129,122.3071,122.4041,92622.0
2021-05-25 09:35:00,138.74,138.74,138.65,138.67,134960.0,122.4129,122.4129,122.3335,122.3512,134960.0
2021-05-25 09:40:00,138.66,138.74,138.64,138.72,94460.0,122.3424,122.4129,122.3247,122.3953,94460.0
2021-05-25 09:45:00,138.72,138.8,138.65,138.78,208849.0,122.3953,122.4659,122.3335,122.4482,208849.0
2021-05-25 09:50:00,138.78,138.83,138.76,138.82,162998.0,122.4482,122.4923,122.4306,122.4835,162998.0
2021-05-25 09:55:00,138.82,138.89,138.8,138.89,191324.0,122.4835,122.5453,122.4659,122.5453,191324.0
2021-05-25 10:00:00,138.88,138.94,138.82,138.92,169650.0,122.5365,122.5894,122.4835,122.5718,169650.0
2021-05-25 10:05:00,138.92,138.93,138.87,138.92,170313.0,122.5718,122.5806,122.5276,122.5718,170313.0
2021-05-25 10:10:00,138.92,138.95,138.87,138.89,361912.0,122.5718,122.5982,122.5276,122.5453,361912.0
2021-05-25 10:15:00,138.89,138.9,138.85,138.85,64578.0,122.5453,122.5541,122.51,122.51,64578.0
2021-05-25 10:20:00,138.85,138.92,138.84,138.85,80420.0,122.51,122.5718,122.5012,122.51,80420.0
2021-05-25 10:25:00,138.84,138.96,138.84,138.93,100662.0,122.5012,122.607,122.5012,122.5806,100662.0
2021-05-25 10:30:00,138.93,138.94,138.74,138.75,112831.0,122.5806,122.5894,122.4129,122.4218,112831.0
2021-05-25 10:35:00,138.76,138.85,138.75,138.78,63916.0,122.4306,122.51,122.4218,122.4482,63916.0
2021-05-25 10:40:00,138.78,138.84,138.73,138.81,79438.0,122.4482,122.5012,122.4041,122.4747,79438.0
2021-05-25 10:45:00,138.82,138.94,138.79,138.9,85793.0,122.4835,122.5894,122.4571,122.5541,85793.0
2021-05-25 10:50:00,138.9,138.93,138.84,138.89,119840.0,122.5541,122.5806,122.5012,122.5453,119840.0
2021-05-25 10:55:00,138.89,138.93,138.86,138.86,123377.0,122.5453,122.5806,122.5188,122.5188,123377.0
2021-05-25 11:00:00,138.84,138.93,138.81,138.93,77654.0,122.5012,122.5806,122.4747,122.5806,77654.0
2021-05-25 11:05:00,138.92,138.92,138.86,138.87,82054.0,122.5718,122.5718,122.5188,122.5276,82054.0
2021-05-25 11:10:00,138.88,138.9,138.84,138.9,82245.0,122.5365,122.5541,122.5012,122.5541,82245.0
2021-05-25 11:15:00,138.89,138.91,138.79,138.83,79400.0,122.5453,122.5629,122.4571,122.4923,79400.0
2021-05-25 11:20:00,138.82,138.83,138.77,138.78,126476.0,122.4835,122.4923,122.4394,122.4482,126476.0
2021-05-25 11:25:00,138.78,138.78,138.73,138.75,57985.0,122.4482,122.4482,122.4041,122.4218,57985.0
2021-05-25 11:30:00,138.75,138.89,138.74,138.88,170820.0,122.4218,122.5453,122.4129,122.5365,170820.0
2021-05-25 11:35:00,138.88,138.91,138.87,138.88,50579.0,122.5365,122.5629,122.5276,122.5365,50579.0
2021-05-25 11:40:00,138.88,138.9,138.82,138.84,43900.0,122.5365,122.5541,122.4835,122.5012,43900.0
2021-05-25 11:45:00,138.85,138.93,138.83,138.93,67774.0,122.51,122.5806,122.4923,122.5806,67774.0
2021-05-25 11:50:00,138.93,138.98,138.93,138.97,90999.0,122.5806,122.6247,122.5806,122.6159,90999.0
2021-05-25 11:55:00,138.96,139.0,138.93,138.96,79841.0,122.607,122.6423,122.5806,122.607,79841.0
2021-05-25 12:00:00,138.96,138.96,138.86,138.9,32479.0,122.607,122.607,122.5188,122.5541,32479.0
2021-05-25 12:05:00,138.9,138.92,138.84,138.85,109405.0,122.5541,122.5718,122.5012,122.51,109405.0
2021-05-25 12:10:00,138.84,138.93,138.84,138.9,51437.0,122.5012,122.5806,122.5012,122.5541,51437.0
2021-05-25 12:15:00,138.91,138.94,138.87,138.94,72344.0,122.5629,122.5894,122.5276,122.5894,72344.0
2021-05-25 12:20:00,138.93,138.99,138.92,138.95,44694.0,122.5806,122.6335,122.5718,122.5982,44694.0
2021-05-25 12:25:00,138.95,138.95,138.89,138.9,23777.0,122.5982,122.5982,122.5453,122.5541,23777.0
2021-05-25 12:30:00,138.9,138.93,138.89,138.91,26692.0,122.5541,122.5806,122.5453,122.5629,26692.0
2021-05-25 12:35:00,138.91,138.93,138.86,138.92,42921.0,122.5629,122.5806,122.5188,122.5718,42921.0
2021-05-25 12:40:00,138.92,138.96,138.92,138.94,41356.0,122.5718,122.607,122.5718,122.5894,41356.0
2021-05-25 12:45:00,138.93,138.98,138.91,138.96,42555.0,122.5806,122.6247,122.5629,122.607,42555.0
2021-05-25 12:50:00,138.96,138.97,138.91,138.91,45252.0,122.607,122.6159,122.5629,122.5629,45252.0
2021-05-25 12:55:00,138.93,138.98,138.92,138.97,32768.0,122.5806,122.6247,122.5718,122.6159,32768.0
2021-05-25 13:00:00,138.96,139.0,138.93,138.99,77405.0,122.607,122.6423,122.5806,122.6335,77405.0
2021-05-25 13:05:00,139.0,139.05,138.99,138.99,56120.0,122.6423,122.6865,122.6335,122.6335,56120.0
2021-05-25 13:10:00,138.99,138.99,138.94,138.98,46826.0,122.6335,122.6335,122.5894,122.6247,46826.0
2021-05-25 13:15:00,138.98,139.03,138.95,139.03,49583.0,122.6247,122.6688,122.5982,122.6688,49583.0
2021-05-25 13:20:00,139.03,139.07,138.97,139.06,40975.0,122.6688,122.7041,122.6159,122.6953,40975.0
2021-05-25 13:25:00,139.06,139.08,139.04,139.07,52524.0,122.6953,122.7129,122.6776,122.7041,52524.0
2021-05-25 13:30:00,139.07,139.11,139.04,139.1,41253.0,122.7041,122.7394,122.6776,122.7306,41253.0
2021-05-25 13:35:00,139.1,139.12,139.09,139.1,26498.0,122.7306,122.7482,122.7217,122.7306,26498.0
2021-05-25 13:40:00,139.11,139.14,139.1,139.12,102803.0,122.7394,122.7659,122.7306,122.7482,102803.0
2021-05-25 13:45:00,139.12,139.14,139.11,139.13,30383.0,122.7482,122.7659,122.7394,122.757,30383.0
2021-05-25 13:50:00,139.13,139.21,139.12,139.17,43808.0,122.757,122.8276,122.7482,122.7923,43808.0
2021-05-25 13:55:00,139.17,139.22,139.17,139.19,65298.0,122.7923,122.8365,122.7923,122.81,65298.0
2021-05-25 14:00:00,139.19,139.19,139.13,139.13,121275.0,122.81,122.81,122.757,122.757,121275.0
2021-05-25 14:05:00,139.13,139.13,139.1,139.12,58908.0,122.757,122.757,122.7306,122.7482,58908.0
2021-05-25 14:10:00,139.12,139.14,139.1,139.12,44884.0,122.7482,122.7659,122.7306,122.7482,44884.0
2021-05-25 14:15:00,139.13,139.18,139.12,139.17,56049.0,122.757,122.8012,122.7482,122.7923,56049.0
2021-05-25 14:20:00,139.18,139.18,139.13,139.16,40563.0,122.8012,122.8012,122.757,122.7835,40563.0
2021-05-25 14:25:00,139.16,139.23,139.15,139.2,188507.0,122.7835,122.8453,122.7747,122.8188,188507.0
2021-05-25 14:30:00,139.2,139.23,139.17,139.18,101179.0,122.8188,122.8453,122.7923,122.8012,101179.0
2021-05-25 14:35:00,139.19,139.26,139.18,139.23,90205.0,122.81,122.8717,122.8012,122.8453,90205.0
2021-05-25 14:40:00,139.22,139.3,139.21,139.27,169269.0,122.8365,122.907,122.8276,122.8806,169269.0
2021-05-25 14:45:00,139.28,139.32,139.26,139.32,84327.0,122.8894,122.9247,122.8717,122.9247,84327.0
2021-05-25 14:50:00,139.32,139.35,139.29,139.3,100448.0,122.9247,122.9512,122.8982,122.907,100448.0
2021-05-25 14:55:00,139.3,139.31,139.25,139.3,221146.0,122.907,122.9159,122.8629,122.907,221146.0
2021-05-25 15:00:00,139.31,139.38,139.27,139.34,165314.0,122.9159,122.9776,122.8806,122.9423,165314.0
2021-05-25 15:05:00,139.35,139.4,139.33,139.33,161595.0,122.9512,122.9953,122.9335,122.9335,161595.0
2021-05-25 15:10:00,139.33,139.35,139.28,139.33,415040.0,122.9335,122.9512,122.8894,122.9335,415040.0
2021-05-25 15:15:00,139.33,139.4,139.32,139.35,235215.0,122.9335,122.9953,122.9247,122.9512,235215.0
2021-05-25 15:20:00,139.35,139.37,139.33,139.36,69210.0,122.9512,122.9688,122.9335,122.96,69210.0
2021-05-25 15:25:00,139.35,139.38,139.35,139.38,123440.0,122.9512,122.9776,122.9512,122.9776,123440.0
2021-05-25 15:30:00,139.37,139.41,139.36,139.4,227104.0,122.9688,123.0041,122.96,122.9953,227104.0
2021-05-25 15:35:00,139.4,139.4,139.3,139.33,147293.0,122.9953,122.9953,122.907,122.9335,147293.0
2021-05-25 15:40:00,139.33,139.39,139.32,139.39,144798.0,122.9335,122.9864,122.9247,122.9864,144798.0
2021-05-25 15:45:00,139.39,139.44,139.36,139.38,221423.0,122.9864,123.0306,122.96,122.9776,221423.0
2021-05-25 15:50:00,139.37,139.43,139.36,139.42,447702.0,122.9688,123.0217,122.96,123.0129,447702.0
2021-05-25 15:55:00,139.42,139.5,139.4,139.48,642062.0,123.0129,123.0835,122.9953,123.0659,642062.0
2021-05-26 09:30:00,139.59,139.66,139.52,139.66,294130.0,123.1629,123.2247,123.1011,123.2247,294130.0
2021-05-26 09:35:00,139.66,139.67,139.58,139.62,192645.0,123.2247,123.2335,123.1541,123.1894,192645.0
2021-05-26 09:40:00,139.61,139.72,139.59,139.71,169070.0,123.1806,123.2776,123.1629,123.2688,169070.0
2021-05-26 09:45:00,139.7,139.75,139.67,139.74,251524.0,123.26,123.3041,123.2335,123.2953,251524.0
2021-05-26 09:50:00,139.74,139.75,139.66,139.7,97501.0,123.2953,123.3041,123.2247,123.26,97501.0
2021-05-26 09:55:00,139.7,139.72,139.63,139.7,77766.0,123.26,123.2776,123.1982,123.26,77766.0
2021-05-26 10:00:00,139.69,139.74,139.67,139.73,122501.0,123.2511,123.2953,123.2335,123.2864,122501.0
2021-05-26 10:05:00,139.72,139.79,139.69,139.74,174378.0,123.2776,123.3394,123.2511,123.2953,174378.0
2021-05-26 10:10:00,139.74,139.79,139.7,139.73,155936.0,123.2953,123.3394,123.26,123.2864,155936.0
2021-05-26 10:15:00,139.72,139.82,139.69,139.81,226413.0,123.2776,123.3658,123.2511,123.357,226413.0
2021-05-26 10:20:00,139.81,139.91,139.79,139.86,225389.0,123.357,123.4453,123.3394,123.4011,225389.0
2021-05-26 10:25:00,139.85,139.86,139.74,139.76,71490.0,123.3923,123.4011,123.2953,123.3129,71490.0
2021-05-26 10:30:00,139.76,139.77,139.66,139.69,55878.0,123.3129,123.3217,123.2247,123.2511,55878.0
2021-05-26 10:35:00,139.69,139.7,139.62,139.65,26723.0,123.2511,123.26,123.1894,123.2158,26723.0
2021-05-26 10:40:00,139.65,139.73,139.6,139.7,119573.0,123.2158,123.2864,123.1717,123.26,119573.0
2021-05-26 10:45:00,139.7,139.71,139.67,139.68,38022.0,123.26,123.2688,123.2335,123.2423,38022.0
2021-05-26 10:50:00,139.67,139.72,139.64,139.68,112346.0,123.2335,123.2776,123.207,123.2423,112346.0
2021-05-26 10:55:00,139.69,139.72,139.61,139.62,95437.0,123.2511,123.2776,123.1806,123.1894,95437.0
2021-05-26 11:00:00,139.63,139.67,139.59,139.63,76599.0,123.1982,123.2335,123.1629,123.1982,76599.0
2021-05-26 11:05:00,139.62,139.62,139.54,139.61,81570.0,123.1894,123.1894,123.1188,123.1806,81570.0
2021-05-26 11:10:00,139.61,139.72,139.58,139.72,222217.0,123.1806,123.2776,123.1541,123.2776,222217.0
2021-05-26 11:15:00,139.71,139.77,139.7,139.73,57623.0,123.2688,123.3217,123.26,123.2864,57623.0
2021-05-26 11:20:00,139.74,139.74,139.67,139.73,67725.0,123.2953,123.2953,123.2335,123.2864,67725.0
2021-05-26 11:25:00,139.73,139.74,139.6,139.61,119498.0,123.2864,123.2953,123.1717,123.1806,119498.0
2021-05-26 11:30:00,139.61,139.62,139.56,139.57,45072.0,123.1806,123.1894,123.1364,123.1453,45072.0
2021-05-26 11:35:00,139.57,139.61,139.56,139.58,71530.0,123.1453,123.1806,123.1364,123.1541,71530.0
2021-05-26 11:40:00,139.58,139.63,139.56,139.61,61835.0,123.1541,123.1982,123.1364,123.1806,61835.0
2021-05-26 11:45:00,139.62,139.65,139.56,139.56,39831.0,123.1894,123.2158,123.1364,123.1364,39831.0
2021-05-26 11:50:00,139.56,139.56,139.53,139.55,30652.0,123.1364,123.1364,123.11,123.1276,30652.0
2021-05-26 11:55:00,139.55,139.57,139.5,139.54,63430.0,123.1276,123.1453,123.0835,123.1188,63430.0
2021-05-26 12:00:00,139.53,139.58,139.5,139.57,65853.0,123.11,123.1541,123.0835,123.1453,65853.0
2021-05-26 12:05:00,139.57,139.61,139.54,139.57,116424.0,123.1453,123.1806,123.1188,123.1453,116424.0
2021-05-26 12:10:00,139.56,139.62,139.56,139.61,49716.0,123.1364,123.1894,123.1364,123.1806,49716.0
2021-05-26 12:15:00,139.61,139.61,139.58,139.6,92264.0,123.1806,123.1806,123.1541,123.1717,92264.0
2021-05-26 12:20:00,139.6,139.7,139.54,139.69,240595.0,123.1717,123.26,123.1188,123.2511,240595.0
2021-05-26 12:25:00,139.69,139.74,139.63,139.72,224494.0,123.2511,123.2953,123.1982,123.2776,224494.0
2021-05-26 12:30:00,139.72,139.75,139.69,139.7,66851.0,123.2776,123.3041,123.2511,123.26,66851.0
2021-05-26 12:35:00,139.69,139.7,139.64,139.65,89633.0,123.2511,123.26,123.207,123.2158,89633.0
2021-05-26 12:40:00,139.64,139.64,139.56,139.58,165370.0,123.207,123.207,123.1364,123.1541,165370.0
2021-05-26 12:45:00,139.59,139.64,139.58,139.63,44894.0,123.1629,123.207,123.1541,123.1982,44894.0
2021-05-26 12:50:00,139.63,139.65,139.61,139.61,37939.0,123.1982,123.2158,123.1806,123.1806,37939.0
2021-05-26 12:55:00,139.61,139.62,139.5,139.51,78715.0,123.1806,123.1894,123.0835,123.0923,78715.0
2021-05-26 13:00:00,139.52,139.58,139.46,139.47,137161.0,123.1011,123.1541,123.0482,123.057,137161.0
2021-05-26 13:05:00,139.46,139.51,139.37,139.38,133980.0,123.0482,123.0923,122.9688,122.9776,133980.0
2021-05-26 13:10:00,139.38,139.41,139.26,139.26,101050.0,122.9776,123.0041,122.8717,122.8717,101050.0
2021-05-26 13:15:00,139.26,139.27,139.13,139.13,248522.0,122.8717,122.8806,122.757,122.757,248522.0
2021-05-26 13:20:00,139.13,139.14,139.04,139.1,143650.0,122.757,122.7659,122.6776,122.7306,143650.0
2021-05-26 13:25:00,139.09,139.22,139.09,139.22,196856.0,122.7217,122.8365,122.7217,122.8365,196856.0
2021-05-26 13:30:00,139.21,139.21,138.96,139.0,186486.0,122.8276,122.8276,122.607,122.6423,186486.0
2021-05-26 13:35:00,139.0,139.06,138.98,138.99,96081.0,122.6423,122.6953,122.6247,122.6335,96081.0
2021-05-26 13:40:00,138.99,139.01,138.92,138.94,90107.0,122.6335,122.6512,122.5718,122.5894,90107.0
2021-05-26 13:45:00,138.94,139.0,138.88,139.0,125578.0,122.5894,122.6423,122.5365,122.6423,125578.0
2021-05-26 13:50:00,139.0,139.05,138.96,139.04,132815.0,122.6423,122.6865,122.607,122.6776,132815.0
2021-05-26 13:55:00,139.04,139.11,139.04,139.06,104024.0,122.6776,122.7394,122.6776,122.6953,104024.0
2021-05-26 14:00:00,139.06,139.07,138.99,139.0,40294.0,122.6953,122.7041,122.6335,122.6423,40294.0
2021-05-26 14:05:00,139.0,139.09,138.99,139.03,87052.0,122.6423,122.7217,122.6335,122.6688,87052.0
2021-05-26 14:10:00,139.03,139.06,138.95,138.95,58135.0,122.6688,122.6953,122.5982,122.5982,58135.0
2021-05-26 14:15:00,138.95,139.03,138.95,139.02,96841.0,122.5982,122.6688,122.5982,122.66,96841.0
2021-05-26 14:20:00,139.01,139.06,138.99,139.05,51883.0,122.6512,122.6953,122.6335,122.6865,51883.0
2021-05-26 14:25:00,139.05,139.12,139.03,139.12,55010.0,122.6865,122.7482,122.6688,122.7482,55010.0
2021-05-26 14:30:00,139.12,139.15,139.09,139.13,56756.0,122.7482,122.7747,122.7217,122.757,56756.0
2021-05-26 14:35:00,139.12,139.13,139.01,139.01,31910.0,122.7482,122.757,122.6512,122.6512,31910.0
2021-05-26 14:40:00,139.02,139.25,139.01,139.21,233521.0,122.66,122.8629,122.6512,122.8276,233521.0
2021-05-26 14:45:00,139.21,139.27,139.16,139.24,107278.0,122.8276,122.8806,122.7835,122.8541,107278.0
2021-05-26 14:50:00,139.24,139.26,139.19,139.25,52979.0,122.8541,122.8717,122.81,122.8629,52979.0
2021-05-26 14:55:00,139.25,139.31,139.21,139.24,76995.0,122.8629,122.9159,122.8276,122.8541,76995.0
2021-05-26 15:00:00,139.22,139.24,139.14,139.23,94227.0,122.8365,122.8541,122.7659,122.8453,94227.0
2021-05-26 15:05:00,139.23,139.23,139.18,139.21,70239.0,122.8453,122.8453,122.8012,122.8276,70239.0
2021-05-26 15:10:00,139.22,139.23,139.14,139.14,31615.0,122.8365,122.8453,122.7659,122.7659,31615.0
2021-05-26 15:15:00,139.13,139.13,139.08,139.08,30053.0,122.757,122.757,122.7129,122.7129,30053.0
2021-05-26 15:20:00,139.1,139.11,139.08,139.11,52505.0,122.7306,122.7394,122.7129,122.7394,52505.0
2021-05-26 15:25:00,139.1,139.15,139.08,139.08,80050.0,122.7306,122.7747,122.7129,122.7129,80050.0
2021-05-26 15:30:00,139.09,139.1,139.06,139.09,31573.0,122.7217,122.7306,122.6953,122.7217,31573.0
2021-05-26 15:35:00,139.09,139.15,139.09,139.11,66213.0,122.7217,122.7747,122.7217,122.7394,66213.0
2021-05-26 15:40:00,139.11,139.11,139.0,139.06,75269.0,122.7394,122.7394,122.6423,122.6953,75269.0
2021-05-26 15:45:00,139.06,139.17,139.05,139.16,81515.0,122.6953,122.7923,122.6865,122.7835,81515.0
2021-05-26 15:50:00,139.16,139.22,139.15,139.19,128751.0,122.7835,122.8365,122.7747,122.81,128751.0
2021-05-26 15:55:00,139.2,139.29,139.18,139.23,302550.0,122.8188,122.8982,122.8012,122.8453,302550.0
2021-05-27 09:30:00,138.52,138.55,138.31,138.36,118954.0,122.2188,122.2453,122.0335,122.0777,118954.0
2021-05-27 09:35:00,138.37,138.46,138.32,138.38,110065.0,122.0865,122.1659,122.0424,122.0953,110065.0
2021-05-27 09:40:00,138.39,138.42,138.3,138.33,131901.0,122.1041,122.1306,122.0247,122.0512,131901.0
2021-05-27 09:45:00,138.33,138.34,138.25,138.32,158992.0,122.0512,122.06,121.9806,122.0424,158992.0
2021-05-27 09:50:00,138.32,138.45,138.3,138.42,113193.0,122.0424,122.1571,122.0247,122.1306,113193.0
2021-05-27 09:55:00,138.42,138.49,138.41,138.46,76483.0,122.1306,122.1924,122.1218,122.1659,76483.0
2021-05-27 10:00:00,138.46,138.68,138.42,138.58,347324.0,122.1659,122.36,122.1306,122.2718,347324.0
2021-05-27 10:05:00,138.58,138.62,138.54,138.55,254050.0,122.2718,122.3071,122.2365,122.2453,254050.0
2021-05-27 10:10:00,138.55,138.59,138.51,138.55,159592.0,122.2453,122.2806,122.21,122.2453,159592.0
2021-05-27 10:15:00,138.55,138.57,138.52,138.55,157282.0,122.2453,122.2629,122.2188,122.2453,157282.0
2021-05-27 10:20:00,138.56,138.58,138.46,138.46,99760.0,122.2541,122.2718,122.1659,122.1659,99760.0
2021-05-27 10:25:00,138.46,138.53,138.37,138.49,267137.0,122.1659,122.2277,122.0865,122.1924,267137.0
2021-05-27 10:30:00,138.49,138.54,138.33,138.39,196824.0,122.1924,122.2365,122.0512,122.1041,196824.0
2021-05-27 10:35:00,138.39,138.39,138.25,138.31,169327.0,122.1041,122.1041,121.9806,122.0335,169327.0
2021-05-27 10:40:00,138.32,138.32,138.18,138.28,444034.0,122.0424,122.0424,121.9188,122.0071,444034.0
2021-05-27 10:45:00,138.28,138.28,138.16,138.17,118964.0,122.0071,122.0071,121.9012,121.91,118964.0
2021-05-27 10:50:00,138.17,138.25,138.12,138.14,246876.0,121.91,121.9806,121.8659,121.8835,246876.0
2021-05-27 10:55:00,138.15,138.27,138.14,138.26,497629.0,121.8924,121.9982,121.8835,121.9894,497629.0
2021-05-27 11:00:00,138.26,138.29,138.17,138.18,155865.0,121.9894,122.0159,121.91,121.9188,155865.0
2021-05-27 11:05:00,138.17,138.23,138.13,138.17,196885.0,121.91,121.963,121.8747,121.91,196885.0
2021-05-27 11:10:00,138.17,138.19,138.09,138.18,109300.0,121.91,121.9277,121.8394,121.9188,109300.0
2021-05-27 11:15:00,138.17,138.23,138.12,138.22,96107.0,121.91,121.963,121.8659,121.9541,96107.0
2021-05-27 11:20:00,138.21,138.28,138.19,138.22,89442.0,121.9453,122.0071,121.9277,121.9541,89442.0
2021-05-27 11:25:00,138.22,138.3,138.15,138.3,92418.0,121.9541,122.0247,121.8924,122.0247,92418.0
2021-05-27 11:30:00,138.31,138.33,138.26,138.33,71962.0,122.0335,122.0512,121.9894,122.0512,71962.0
2021-05-27 11:35:00,138.31,138.36,138.3,138.35,77197.0,122.0335,122.0777,122.0247,122.0688,77197.0
2021-05-27 11:40:00,138.35,138.38,138.32,138.33,89023.0,122.0688,122.0953,122.0424,122.0512,89023.0
2021-05-27 11:45:00,138.33,138.33,138.27,138.28,34158.0,122.0512,122.0512,121.9982,122.0071,34158.0
2021-05-27 11:50:00,138.28,138.28,138.21,138.24,63584.0,122.0071,122.0071,121.9453,121.9718,63584.0
2021-05-27 11:55:00,138.24,138.27,138.2,138.22,40802.0,121.9718,121.9982,121.9365,121.9541,40802.0
2021-05-27 12:00:00,138.23,138.24,138.15,138.18,49549.0,121.963,121.9718,121.8924,121.9188,49549.0
2021-05-27 12:05:00,138.18,138.19,138.12,138.15,41804.0,121.9188,121.9277,121.8659,121.8924,41804.0
2021-05-27 12:10:00,138.15,138.16,138.08,138.1,89933.0,121.8924,121.9012,121.8306,121.8483,89933.0
2021-05-27 12:15:00,138.11,138.13,138.08,138.09,82419.0,121.8571,121.8747,121.8306,121.8394,82419.0
2021-05-27 12:20:00,138.09,138.09,138.05,138.06,48895.0,121.8394,121.8394,121.8041,121.813,48895.0
2021-05-27 12:25:00,138.07,138.11,138.03,138.1,44284.0,121.8218,121.8571,121.7865,121.8483,44284.0
2021-05-27 12:30:00,138.11,138.15,138.08,138.14,52215.0,121.8571,121.8924,121.8306,121.8835,52215.0
2021-05-27 12:35:00,138.14,138.22,138.13,138.2,47034.0,121.8835,121.9541,121.8747,121.9365,47034.0
2021-05-27 12:40:00,138.2,138.2,138.08,138.09,84240.0,121.9365,121.9365,121.8306,121.8394,84240.0
2021-05-27 12:45:00,138.1,138.11,138.03,138.03,106721.0,121.8483,121.8571,121.7865,121.7865,106721.0
2021-05-27 12:50:00,138.03,138.07,137.99,138.03,134042.0,121.7865,121.8218,121.7512,121.7865,134042.0
2021-05-27 12:55:00,138.04,138.09,138.02,138.09,87657.0,121.7953,121.8394,121.7777,121.8394,87657.0
2021-05-27 13:00:00,138.09,138.25,138.08,138.21,234371.0,121.8394,121.9806,121.8306,121.9453,234371.0
2021-05-27 13:05:00,138.2,138.23,138.13,138.18,87700.0,121.9365,121.963,121.8747,121.9188,87700.0
2021-05-27 13:10:00,138.18,138.27,138.16,138.23,62799.0,121.9188,121.9982,121.9012,121.963,62799.0
2021-05-27 13:15:00,138.23,138.33,138.15,138.3,155391.0,121.963,122.0512,121.8924,122.0247,155391.0
2021-05-27 13:20:00,138.3,138.32,138.25,138.3,99177.0,122.0247,122.0424,121.9806,122.0247,99177.0
2021-05-27 13:25:00,138.31,138.33,138.24,138.29,63062.0,122.0335,122.0512,121.9718,122.0159,63062.0
2021-05-27 13:30:00,138.28,138.35,138.28,138.3,102689.0,122.0071,122.0688,122.0071,122.0247,102689.0
2021-05-27 13:35:00,138.31,138.43,138.3,138.42,74929.0,122.0335,122.1394,122.0247,122.1306,74929.0
2021-05-27 13:40:00,138.42,138.5,138.4,138.41,128659.0,122.1306,122.2012,122.1129,122.1218,128659.0
2021-05-27 13:45:00,138.4,138.46,138.4,138.43,94173.0,122.1129,122.1659,122.1129,122.1394,94173.0
2021-05-27 13:50:00,138.43,138.46,138.36,138.44,61681.0,122.1394,122.1659,122.0777,122.1482,61681.0
2021-05-27 13:55:00,138.44,138.51,138.43,138.45,112146.0,122.1482,122.21,122.1394,122.1571,112146.0
2021-05-27 14:00:00,138.44,138.47,138.39,138.46,60080.0,122.1482,122.1747,122.1041,122.1659,60080.0
2021-05-27 14:05:00,138.45,138.5,138.45,138.47,121248.0,122.1571,122.2012,122.1571,122.1747,121248.0
2021-05-27 14:10:00,138.47,138.54,138.43,138.52,99701.0,122.1747,122.2365,122.1394,122.2188,99701.0
2021-05-27 14:15:00,138.52,138.52,138.4,138.44,126403.0,122.2188,122.2188,122.1129,122.1482,126403.0
2021-05-27 14:20:00,138.45,138.46,138.41,138.44,39056.0,122.1571,122.1659,122.1218,122.1482,39056.0
2021-05-27 14:25:00,138.44,138.45,138.4,138.4,29084.0,122.1482,122.1571,122.1129,122.1129,29084.0
2021-05-27 14:30:00,138.41,138.42,138.36,138.37,52424.0,122.1218,122.1306,122.0777,122.0865,52424.0
2021-05-27 14:35:00,138.36,138.42,138.34,138.42,103028.0,122.0777,122.1306,122.06,122.1306,103028.0
2021-05-27 14:40:00,138.41,138.45,138.4,138.43,38645.0,122.1218,122.1571,122.1129,122.1394,38645.0
2021-05-27 14:45:00,138.43,138.44,138.4,138.43,62652.0,122.1394,122.1482,122.1129,122.1394,62652.0
2021-05-27 14:50:00,138.44,138.45,138.37,138.38,81523.0,122.1482,122.1571,122.0865,122.0953,81523.0
2021-05-27 14:55:00,138.38,138.44,138.37,138.41,111011.0,122.0953,122.1482,122.0865,122.1218,111011.0
2021-05-27 15:00:00,138.41,138.5,138.41,138.47,61869.0,122.1218,122.2012,122.1218,122.1747,61869.0
2021-05-27 15:05:00,138.47,138.49,138.44,138.48,34171.0,122.1747,122.1924,122.1482,122.1835,34171.0
2021-05-27 15:10:00,138.49,138.5,138.46,138.48,49375.0,122.1924,122.2012,122.1659,122.1835,49375.0
2021-05-27 15:15:00,138.46,138.5,138.44,138.46,72134.0,122.1659,122.2012,122.1482,122.1659,72134.0
2021-05-27 15:20:00,138.47,138.47,138.42,138.45,59694.0,122.1747,122.1747,122.1306,122.1571,59694.0
2021-05-27 15:25:00,138.46,138.5,138.46,138.47,28816.0,122.1659,122.2012,122.1659,122.1747,28816.0
2021-05-27 15:30:00,138.47,138.52,138.47,138.52,62446.0,122.1747,122.2188,122.1747,122.2188,62446.0
2021-05-27 15:35:00,138.51,138.57,138.49,138.57,64830.0,122.21,122.2629,122.1924,122.2629,64830.0
2021-05-27 15:40:00,138.58,138.6,138.56,138.57,60357.0,122.2718,122.2894,122.2541,122.2629,60357.0
2021-05-27 15:45:00,138.56,138.59,138.55,138.56,64368.0,122.2541,122.2806,122.2453,122.2541,64368.0
2021-05-27 15:50:00,138.57,138.61,138.56,138.61,120198.0,122.2629,122.2982,122.2541,122.2982,120198.0
2021-05-27 15:55:00,138.6,138.69,138.56,138.65,840456.0,122.2894,122.3688,122.2541,122.3335,840456.0
2021-05-28 09:30:00,138.58,138.74,138.58,138.68,68728.0,122.2718,122.4129,122.2718,122.36,68728.0
2021-05-28 09:35:00,138.68,138.89,138.68,138.86,123882.0,122.36,122.5453,122.36,122.5188,123882.0
2021-05-28 09:40:00,138.87,138.88,138.75,138.79,122975.0,122.5276,122.5365,122.4218,122.4571,122975.0
2021-05-28 09:45:00,138.78,138.83,138.73,138.83,139781.0,122.4482,122.4923,122.4041,122.4923,139781.0
2021-05-28 09:50:00,138.86,138.89,138.83,138.83,122275.0,122.5188,122.5453,122.4923,122.4923,122275.0
2021-05-28 09:55:00,138.84,138.86,138.78,138.8,77679.0,122.5012,122.5188,122.4482,122.4659,77679.0
2021-05-28 10:00:00,138.81,138.87,138.81,138.84,75228.0,122.4747,122.5276,122.4747,122.5012,75228.0
2021-05-28 10:05:00,138.83,138.89,138.83,138.86,57553.0,122.4923,122.5453,122.4923,122.5188,57553.0
2021-05-28 10:10:00,138.86,138.96,138.85,138.91,75102.0,122.5188,122.607,122.51,122.5629,75102.0
2021-05-28 10:15:00,138.92,138.97,138.9,138.92,32734.0,122.5718,122.6159,122.5541,122.5718,32734.0
2021-05-28 10:20:00,138.93,138.94,138.82,138.86,71055.0,122.5806,122.5894,122.4835,122.5188,71055.0
2021-05-28 10:25:00,138.86,138.87,138.8,138.85,53751.0,122.5188,122.5276,122.4659,122.51,53751.0
2021-05-28 10:30:00,138.85,138.97,138.83,138.96,50800.0,122.51,122.6159,122.4923,122.607,50800.0
2021-05-28 10:35:00,138.97,138.98,138.94,138.96,61136.0,122.6159,122.6247,122.5894,122.607,61136.0
2021-05-28 10:40:00,138.96,138.97,138.91,138.93,36052.0,122.607,122.6159,122.5629,122.5806,36052.0
2021-05-28 10:45:00,138.94,138.96,138.91,138.95,93163.0,122.5894,122.607,122.5629,122.5982,93163.0
2021-05-28 10:50:00,138.94,138.97,138.92,138.96,39698.0,122.5894,122.6159,122.5718,122.607,39698.0
2021-05-28 10:55:00,138.96,138.98,138.92,138.96,65619.0,122.607,122.6247,122.5718,122.607,65619.0
2021-05-28 11:00:00,138.96,139.07,138.96,139.02,229075.0,122.607,122.7041,122.607,122.66,229075.0
2021-05-28 11:05:00,139.02,139.04,138.91,138.94,75842.0,122.66,122.6776,122.5629,122.5894,75842.0
2021-05-28 11:10:00,138.94,138.94,138.81,138.84,97085.0,122.5894,122.5894,122.4747,122.5012,97085.0
2021-05-28 11:15:00,138.84,138.91,138.83,138.88,57000.0,122.5012,122.5629,122.4923,122.5365,57000.0
2021-05-28 11:20:00,138.87,138.89,138.85,138.87,33197.0,122.5276,122.5453,122.51,122.5276,33197.0
2021-05-28 11:25:00,138.87,138.9,138.86,138.87,26949.0,122.5276,122.5541,122.5188,122.5276,26949.0
2021-05-28 11:30:00,138.87,138.95,138.83,138.94,152281.0,122.5276,122.5982,122.4923,122.5894,152281.0
2021-05-28 11:35:00,138.94,139.0,138.9,138.99,37013.0,122.5894,122.6423,122.5541,122.6335,37013.0
2021-05-28 11:40:00,139.0,139.04,138.99,139.04,52180.0,122.6423,122.6776,122.6335,122.6776,52180.0
2021-05-28 11:45:00,139.03,139.04,138.98,138.99,52144.0,122.6688,122.6776,122.6247,122.6335,52144.0
2021-05-28 11:50:00,138.99,138.99,138.94,138.99,28399.0,122.6335,122.6335,122.5894,122.6335,28399.0
2021-05-28 11:55:00,138.99,139.06,138.98,138.99,42523.0,122.6335,122.6953,122.6247,122.6335,42523.0
2021-05-28 12:00:00,138.99,139.05,138.96,139.03,130909.0,122.6335,122.6865,122.607,122.6688,130909.0
2021-05-28 12:05:00,139.04,139.11,139.02,139.05,102065.0,122.6776,122.7394,122.66,122.6865,102065.0
2021-05-28 12:10:00,139.05,139.07,139.04,139.05,28872.0,122.6865,122.7041,122.6776,122.6865,28872.0
2021-05-28 12:15:00,139.05,139.12,139.01,139.11,145069.0,122.6865,122.7482,122.6512,122.7394,145069.0
2021-05-28 12:20:00,139.1,139.15,138.91,139.0,494291.0,122.7306,122.7747,122.5629,122.6423,494291.0
2021-05-28 12:25:00,138.99,139.03,138.96,138.97,79075.0,122.6335,122.6688,122.607,122.6159,79075.0
2021-05-28 12:30:00,138.96,138.97,138.8,138.8,123686.0,122.607,122.6159,122.4659,122.4659,123686.0
2021-05-28 12:35:00,138.8,138.87,138.8,138.84,58665.0,122.4659,122.5276,122.4659,122.5012,58665.0
2021-05-28 12:40:00,138.82,138.85,138.8,138.82,36295.0,122.4835,122.51,122.4659,122.4835,36295.0
2021-05-28 12:45:00,138.81,138.9,138.8,138.87,94176.0,122.4747,122.5541,122.4659,122.5276,94176.0
2021-05-28 12:50:00,138.87,138.98,138.87,138.94,96466.0,122.5276,122.6247,122.5276,122.5894,96466.0
2021-05-28 12:55:00,138.94,138.97,138.83,138.94,251723.0,122.5894,122.6159,122.4923,122.5894,251723.0
2021-05-28 13:00:00,138.94,139.13,138.93,139.11,171674.0,122.5894,122.757,122.5806,122.7394,171674.0
2021-05-28 13:05:00,139.11,139.16,139.1,139.15,94060.0,122.7394,122.7835,122.7306,122.7747,94060.0
2021-05-28 13:10:00,139.14,139.14,139.0,139.03,66050.0,122.7659,122.7659,122.6423,122.6688,66050.0
2021-05-28 13:15:00,139.03,139.09,139.0,139.0,85283.0,122.6688,122.7217,122.6423,122.6423,85283.0
2021-05-28 13:20:00,139.0,139.07,139.0,139.06,58414.0,122.6423,122.7041,122.6423,122.6953,58414.0
2021-05-28 13:25:00,139.08,139.1,138.98,139.05,64051.0,122.7129,122.7306,122.6247,122.6865,64051.0
2021-05-28 13:30:00,139.06,139.13,139.02,139.12,146187.0,122.6953,122.757,122.66,122.7482,146187.0
2021-05-28 13:35:00,139.11,139.13,139.08,139.13,81742.0,122.7394,122.757,122.7129,122.757,81742.0
2021-05-28 13:40:00,139.13,139.21,139.11,139.15,94263.0,122.757,122.8276,122.7394,122.7747,94263.0
2021-05-28 13:45:00,139.15,139.15,139.09,139.09,154159.0,122.7747,122.7747,122.7217,122.7217,154159.0
2021-05-28 13:50:00,139.09,139.1,138.95,138.97,217840.0,122.7217,122.7306,122.5982,122.6159,217840.0
2021-05-28 13:55:00,138.98,139.29,138.98,139.28,522084.0,122.6247,122.8982,122.6247,122.8894,522084.0
2021-05-28 14:00:00,139.28,139.3,138.73,138.83,913480.0,122.8894,122.907,122.4041,122.4923,913480.0
2021-05-28 14:05:00,138.84,138.85,138.61,138.64,211012.0,122.5012,122.51,122.2982,122.3247,211012.0
2021-05-28 14:10:00,138.64,138.67,138.58,138.59,192012.0,122.3247,122.3512,122.2718,122.2806,192012.0
2021-05-28 14:15:00,138.6,138.69,138.6,138.66,82655.0,122.2894,122.3688,122.2894,122.3424,82655.0
2021-05-28 14:20:00,138.65,138.71,138.64,138.7,105726.0,122.3335,122.3865,122.3247,122.3776,105726.0
2021-05-28 14:25:00,138.7,138.7,138.66,138.67,70872.0,122.3776,122.3776,122.3424,122.3512,70872.0
2021-05-28 14:30:00,138.67,138.72,138.65,138.71,53706.0,122.3512,122.3953,122.3335,122.3865,53706.0
2021-05-28 14:35:00,138.71,138.76,138.71,138.75,31027.0,122.3865,122.4306,122.3865,122.4218,31027.0
2021-05-28 14:40:00,138.76,138.76,138.72,138.72,10071.0,122.4306,122.4306,122.3953,122.3953,10071.0
2021-05-28 14:45:00,138.72,138.76,138.72,138.75,35206.0,122.3953,122.4306,122.3953,122.4218,35206.0
2021-05-28 14:50:00,138.75,138.78,138.74,138.77,18896.0,122.4218,122.4482,122.4129,122.4394,18896.0
2021-05-28 14:55:00,138.76,138.77,138.72,138.74,63551.0,122.4306,122.4394,122.3953,122.4129,63551.0
2021-05-28 15:00:00,138.74,138.77,138.72,138.76,30658.0,122.4129,122.4394,122.3953,122.4306,30658.0
2021-05-28 15:05:00,138.76,138.78,138.76,138.78,23562.0,122.4306,122.4482,122.4306,122.4482,23562.0
2021-05-28 15:10:00,138.77,138.79,138.77,138.78,27726.0,122.4394,122.4571,122.4394,122.4482,27726.0
2021-05-28 15:15:00,138.78,138.79,138.76,138.77,15440.0,122.4482,122.4571,122.4306,122.4394,15440.0
2021-05-28 15:20:00,138.76,138.79,138.76,138.78,50055.0,122.4306,122.4571,122.4306,122.4482,50055.0
2021-05-28 15:25:00,138.77,138.78,138.76,138.77,18425.0,122.4394,122.4482,122.4306,122.4394,18425.0
2021-05-28 15:30:00,138.77,138.78,138.72,138.72,84538.0,122.4394,122.4482,122.3953,122.3953,84538.0
2021-05-28 15:35:00,138.72,138.73,138.66,138.69,138163.0,122.3953,122.4041,122.3424,122.3688,138163.0
2021-05-28 15:40:00,138.69,138.72,138.67,138.71,127298.0,122.3688,122.3953,122.3512,122.3865,127298.0
2021-05-28 15:45:00,138.71,138.71,138.66,138.71,167264.0,122.3865,122.3865,122.3424,122.3865,167264.0
2021-05-28 15:50:00,138.71,138.71,138.65,138.65,136864.0,122.3865,122.3865,122.3335,122.3335,136864.0
2021-05-28 15:55:00,138.65,138.65,138.34,138.34,589701.0,122.3335,122.3335,122.06,122.06,589701.0
2021-06-01 09:30:00,137.82,137.86,137.73,137.77,170084.0,121.7765,121.8119,121.697,121.7323,170084.0
2021-06-01 09:35:00,137.78,137.81,137.72,137.79,198472.0,121.7412,121.7677,121.6882,121.75,198472.0
2021-06-01 09:40:00,137.79,137.8,137.58,137.59,148465.0,121.75,121.7589,121.5645,121.5733,148465.0
2021-06-01 09:45:00,137.59,137.59,137.46,137.5,272880.0,121.5733,121.5733,121.4584,121.4938,272880.0
2021-06-01 09:50:00,137.5,137.5,137.33,137.36,205043.0,121.4938,121.4938,121.3436,121.3701,205043.0
2021-06-01 09:55:00,137.37,137.41,137.29,137.4,243734.0,121.3789,121.4143,121.3082,121.4054,243734.0
2021-06-01 10:00:00,137.4,137.54,137.35,137.47,326419.0,121.4054,121.5291,121.3612,121.4673,326419.0
2021-06-01 10:05:00,137.47,137.48,137.32,137.37,248901.0,121.4673,121.4761,121.3347,121.3789,248901.0
2021-06-01 10:10:00,137.36,137.42,137.32,137.34,163703.0,121.3701,121.4231,121.3347,121.3524,163703.0
2021-06-01 10:15:00,137.34,137.34,137.27,137.32,160974.0,121.3524,121.3524,121.2906,121.3347,160974.0
2021-06-01 10:20:00,137.32,137.37,137.25,137.37,158707.0,121.3347,121.3789,121.2729,121.3789,158707.0
2021-06-01 10:25:00,137.36,137.55,137.35,137.53,176692.0,121.3701,121.538,121.3612,121.5203,176692.0
2021-06-01 10:30:00,137.53,137.54,137.43,137.48,138322.0,121.5203,121.5291,121.4319,121.4761,138322.0
2021-06-01 10:35:00,137.48,137.56,137.45,137.55,133105.0,121.4761,121.5468,121.4496,121.538,133105.0
2021-06-01 10:40:00,137.54,137.59,137.52,137.54,63265.0,121.5291,121.5733,121.5115,121.5291,63265.0
2021-06-01 10:45:00,137.55,137.55,137.43,137.47,219384.0,121.538,121.538,121.4319,121.4673,219384.0
2021-06-01 10:50:00,137.47,137.47,137.32,137.47,144010.0,121.4673,121.4673,121.3347,121.4673,144010.0
2021-06-01 10:55:00,137.47,137.55,137.45,137.51,88131.0,121.4673,121.538,121.4496,121.5026,88131.0
2021-06-01 11:00:00,137.51,137.56,137.49,137.54,113115.0,121.5026,121.5468,121.4849,121.5291,113115.0
2021-06-01 11:05:00,137.54,137.62,137.52,137.6,93508.0,121.5291,121.5998,121.5115,121.5821,93508.0
2021-06-01 11:10:00,137.6,137.61,137.55,137.56,49758.0,121.5821,121.591,121.538,121.5468,49758.0
2021-06-01 11:15:00,137.57,137.64,137.54,137.64,63493.0,121.5556,121.6175,121.5291,121.6175,63493.0
2021-06-01 11:20:00,137.64,137.68,137.63,137.65,55846.0,121.6175,121.6528,121.6086,121.6263,55846.0
2021-06-01 11:25:00,137.65,137.68,137.59,137.65,88046.0,121.6263,121.6528,121.5733,121.6263,88046.0
2021-06-01 11:30:00,137.65,137.67,137.63,137.64,30431.0,121.6263,121.644,121.6086,121.6175,30431.0
2021-06-01 11:35:00,137.63,137.67,137.61,137.63,145788.0,121.6086,121.644,121.591,121.6086,145788.0
2021-06-01 11:40:00,137.63,137.66,137.61,137.65,57234.0,121.6086,121.6352,121.591,121.6263,57234.0
2021-06-01 11:45:00,137.65,137.74,137.64,137.72,138505.0,121.6263,121.7058,121.6175,121.6882,138505.0
2021-06-01 11:50:00,137.72,137.86,137.72,137.86,209963.0,121.6882,121.8119,121.6882,121.8119,209963.0
2021-06-01 11:55:00,137.86,137.91,137.83,137.86,245201.0,121.8119,121.8561,121.7854,121.8119,245201.0
2021-06-01 12:00:00,137.87,137.9,137.83,137.9,165692.0,121.8207,121.8472,121.7854,121.8472,165692.0
2021-06-01 12:05:00,137.9,137.99,137.84,137.94,236649.0,121.8472,121.9267,121.7942,121.8826,236649.0
2021-06-01 12:10:00,137.93,137.98,137.9,137.95,113834.0,121.8737,121.9179,121.8472,121.8914,113834.0
2021-06-01 12:15:00,137.94,137.97,137.93,137.97,178456.0,121.8826,121.9091,121.8737,121.9091,178456.0
2021-06-01 12:20:00,137.97,138.07,137.96,138.04,276655.0,121.9091,121.9974,121.9002,121.9709,276655.0
2021-06-01 12:25:00,138.05,138.06,138.02,138.05,47976.0,121.9798,121.9886,121.9532,121.9798,47976.0
2021-06-01 12:30:00,138.04,138.08,138.02,138.02,83023.0,121.9709,122.0063,121.9532,121.9532,83023.0
2021-06-01 12:35:00,138.03,138.05,137.96,137.97,90797.0,121.9621,121.9798,121.9002,121.9091,90797.0
2021-06-01 12:40:00,137.97,137.98,137.93,137.95,75196.0,121.9091,121.9179,121.8737,121.8914,75196.0
2021-06-01 12:45:00,137.95,137.99,137.92,137.95,71407.0,121.8914,121.9267,121.8649,121.8914,71407.0
2021-06-01 12:50:00,137.94,137.97,137.94,137.96,60024.0,121.8826,121.9091,121.8826,121.9002,60024.0
2021-06-01 12:55:00,137.96,138.07,137.95,138.07,37989.0,121.9002,121.9974,121.8914,121.9974,37989.0
2021-06-01 13:00:00,138.07,138.15,138.07,138.15,37025.0,121.9974,122.0681,121.9974,122.0681,37025.0
2021-06-01 13:05:00,138.15,138.15,138.07,138.12,55917.0,122.0681,122.0681,121.9974,122.0416,55917.0
2021-06-01 13:10:00,138.13,138.2,138.11,138.11,92532.0,122.0504,122.1123,122.0328,122.0328,92532.0
2021-06-01 13:15:00,138.11,138.15,138.1,138.11,39967.0,122.0328,122.0681,122.0239,122.0328,39967.0
2021-06-01 13:20:00,138.11,138.11,138.03,138.04,34301.0,122.0328,122.0328,121.9621,121.9709,34301.0
2021-06-01 13:25:00,138.03,138.06,137.99,137.99,19596.0,121.9621,121.9886,121.9267,121.9267,19596.0
2021-06-01 13:30:00,137.99,138.07,137.99,138.06,50103.0,121.9267,121.9974,121.9267,121.9886,50103.0
2021-06-01 13:35:00,138.07,138.07,138.02,138.05,43091.0,121.9974,121.9974,121.9532,121.9798,43091.0
2021-06-01 13:40:00,138.05,138.09,138.05,138.08,32916.0,121.9798,122.0151,121.9798,122.0063,32916.0
2021-06-01 13:45:00,138.08,138.12,138.07,138.11,58642.0,122.0063,122.0416,121.9974,122.0328,58642.0
2021-06-01 13:50:00,138.11,138.12,138.06,138.12,57027.0,122.0328,122.0416,121.9886,122.0416,57027.0
2021-06-01 13:55:00,138.13,138.18,138.11,138.12,111391.0,122.0504,122.0946,122.0328,122.0416,111391.0
2021-06-01 14:00:00,138.13,138.14,138.1,138.14,39052.0,122.0504,122.0593,122.0239,122.0593,39052.0
2021-06-01 14:05:00,138.14,138.14,138.12,138.14,36172.0,122.0593,122.0593,122.0416,122.0593,36172.0
2021-06-01 14:10:00,138.14,138.16,138.13,138.14,61643.0,122.0593,122.077,122.0504,122.0593,61643.0
2021-06-01 14:15:00,138.14,138.18,138.13,138.16,87272.0,122.0593,122.0946,122.0504,122.077,87272.0
2021-06-01 14:20:00,138.16,138.16,138.12,138.14,27130.0,122.077,122.077,122.0416,122.0593,27130.0
2021-06-01 14:25:00,138.13,138.17,138.13,138.14,40256.0,122.0504,122.0858,122.0504,122.0593,40256.0
2021-06-01 14:30:00,138.14,138.14,138.08,138.09,71121.0,122.0593,122.0593,122.0063,122.0151,71121.0
2021-06-01 14:35:00,138.1,138.12,138.07,138.12,41475.0,122.0239,122.0416,121.9974,122.0416,41475.0
2021-06-01 14:40:00,138.12,138.12,138.09,138.1,38483.0,122.0416,122.0416,122.0151,122.0239,38483.0
2021-06-01 14:45:00,138.09,138.1,138.06,138.06,30345.0,122.0151,122.0239,121.9886,121.9886,30345.0
2021-06-01 14:50:00,138.06,138.07,138.02,138.06,53031.0,121.9886,121.9974,121.9532,121.9886,53031.0
2021-06-01 14:55:00,138.06,138.11,138.04,138.09,73578.0,121.9886,122.0328,121.9709,122.0151,73578.0
2021-06-01 15:00:00,138.09,138.11,138.05,138.06,71560.0,122.0151,122.0328,121.9798,121.9886,71560.0
2021-06-01 15:05:00,138.06,138.15,138.04,138.14,88394.0,121.9886,122.0681,121.9709,122.0593,88394.0
2021-06-01 15:10:00,138.14,138.14,138.08,138.09,18616.0,122.0593,122.0593,122.0063,122.0151,18616.0
2021-06-01 15:15:00,138.09,138.12,138.08,138.11,22123.0,122.0151,122.0416,122.0063,122.0328,22123.0
2021-06-01 15:20:00,138.12,138.14,138.1,138.13,27660.0,122.0416,122.0593,122.0239,122.0504,27660.0
2021-06-01 15:25:00,138.13,138.14,138.09,138.11,27865.0,122.0504,122.0593,122.0151,122.0328,27865.0
2021-06-01 15:30:00,138.12,138.12,138.09,138.09,34671.0,122.0416,122.0416,122.0151,122.0151,34671.0
2021-06-01 15:35:00,138.09,138.13,138.07,138.13,75750.0,122.0151,122.0504,121.9974,122.0504,75750.0
2021-06-01 15:40:00,138.13,138.18,138.11,138.15,90928.0,122.0504,122.0946,122.0328,122.0681,90928.0
2021-06-01 15:45:00,138.16,138.23,138.16,138.22,80408.0,122.077,122.1388,122.077,122.13,80408.0
2021-06-01 15:50:00,138.22,138.23,138.18,138.21,270130.0,122.13,122.1388,122.0946,122.1211,270130.0
2021-06-01 15:55:00,138.21,138.26,138.16,138.22,987433.0,122.1211,122.1653,122.077,122.13,987433.0
2021-06-02 09:30:00,138.55,138.67,138.53,138.64,370208.0,122.4216,122.5276,122.4039,122.5011,370208.0
2021-06-02 09:35:00,138.65,138.73,138.61,138.73,127113.0,122.5099,122.5806,122.4746,122.5806,127113.0
2021-06-02 09:40:00,138.73,138.79,138.68,138.75,158533.0,122.5806,122.6336,122.5364,122.5983,158533.0
2021-06-02 09:45:00,138.76,138.79,138.68,138.69,78929.0,122.6071,122.6336,122.5364,122.5453,78929.0
2021-06-02 09:50:00,138.69,138.74,138.67,138.69,86352.0,122.5453,122.5894,122.5276,122.5453,86352.0
2021-06-02 09:55:00,138.69,138.69,138.42,138.43,111786.0,122.5453,122.5453,122.3067,122.3155,111786.0
2021-06-02 10:00:00,138.43,138.44,138.37,138.42,163729.0,122.3155,122.3244,122.2625,122.3067,163729.0
2021-06-02 10:05:00,138.42,138.53,138.42,138.52,69863.0,122.3067,122.4039,122.3067,122.395,69863.0
2021-06-02 10:10:00,138.52,138.53,138.48,138.52,54575.0,122.395,122.4039,122.3597,122.395,54575.0
2021-06-02 10:15:00,138.52,138.53,138.44,138.5,47523.0,122.395,122.4039,122.3244,122.3774,47523.0
2021-06-02 10:20:00,138.5,138.58,138.5,138.53,55656.0,122.3774,122.4481,122.3774,122.4039,55656.0
2021-06-02 10:25:00,138.53,138.58,138.51,138.53,40061.0,122.4039,122.4481,122.3862,122.4039,40061.0
2021-06-02 10:30:00,138.51,138.54,138.48,138.53,40227.0,122.3862,122.4127,122.3597,122.4039,40227.0
2021-06-02 10:35:00,138.53,138.62,138.53,138.61,42273.0,122.4039,122.4834,122.4039,122.4746,42273.0
2021-06-02 10:40:00,138.61,138.68,138.59,138.62,97252.0,122.4746,122.5364,122.4569,122.4834,97252.0
2021-06-02 10:45:00,138.62,138.73,138.62,138.69,68163.0,122.4834,122.5806,122.4834,122.5453,68163.0
2021-06-02 10:50:00,138.69,138.7,138.65,138.69,34911.0,122.5453,122.5541,122.5099,122.5453,34911.0
2021-06-02 10:55:00,138.69,138.71,138.58,138.63,64955.0,122.5453,122.5629,122.4481,122.4922,64955.0
2021-06-02 11:00:00,138.62,138.76,138.61,138.74,98608.0,122.4834,122.6071,122.4746,122.5894,98608.0
2021-06-02 11:05:00,138.73,138.74,138.67,138.72,136337.0,122.5806,122.5894,122.5276,122.5718,136337.0
2021-06-02 11:10:00,138.72,138.73,138.68,138.72,40139.0,122.5718,122.5806,122.5364,122.5718,40139.0
2021-06-02 11:15:00,138.72,138.78,138.71,138.71,50110.0,122.5718,122.6248,122.5629,122.5629,50110.0
2021-06-02 11:20:00,138.7,138.7,138.59,138.62,42939.0,122.5541,122.5541,122.4569,122.4834,42939.0
2021-06-02 11:25:00,138.63,138.63,138.57,138.57,28525.0,122.4922,122.4922,122.4392,122.4392,28525.0
2021-06-02 11:30:00,138.57,138.6,138.56,138.56,54873.0,122.4392,122.4657,122.4304,122.4304,54873.0
2021-06-02 11:35:00,138.57,138.6,138.53,138.59,36105.0,122.4392,122.4657,122.4039,122.4569,36105.0
2021-06-02 11:40:00,138.6,138.75,138.59,138.73,81831.0,122.4657,122.5983,122.4569,122.5806,81831.0
2021-06-02 11:45:00,138.72,138.75,138.7,138.72,29985.0,122.5718,122.5983,122.5541,122.5718,29985.0
2021-06-02 11:50:00,138.72,138.74,138.69,138.73,31390.0,122.5718,122.5894,122.5453,122.5806,31390.0
2021-06-02 11:55:00,138.73,138.75,138.71,138.72,32222.0,122.5806,122.5983,122.5629,122.5718,32222.0
2021-06-02 12:00:00,138.71,138.75,138.71,138.73,44785.0,122.5629,122.5983,122.5629,122.5806,44785.0
2021-06-02 12:05:00,138.73,138.76,138.72,138.74,54881.0,122.5806,122.6071,122.5718,122.5894,54881.0
2021-06-02 12:10:00,138.74,138.77,138.71,138.76,55665.0,122.5894,122.6159,122.5629,122.6071,55665.0
2021-06-02 12:15:00,138.75,138.76,138.71,138.72,48423.0,122.5983,122.6071,122.5629,122.5718,48423.0
2021-06-02 12:20:00,138.72,138.75,138.7,138.72,57941.0,122.5718,122.5983,122.5541,122.5718,57941.0
2021-06-02 12:25:00,138.71,138.73,138.66,138.71,55870.0,122.5629,122.5806,122.5187,122.5629,55870.0
2021-06-02 12:30:00,138.71,138.72,138.66,138.67,30765.0,122.5629,122.5718,122.5187,122.5276,30765.0
2021-06-02 12:35:00,138.68,138.69,138.65,138.67,23399.0,122.5364,122.5453,122.5099,122.5276,23399.0
2021-06-02 12:40:00,138.67,138.68,138.62,138.64,22651.0,122.5276,122.5364,122.4834,122.5011,22651.0
2021-06-02 12:45:00,138.65,138.67,138.63,138.64,44749.0,122.5099,122.5276,122.4922,122.5011,44749.0
2021-06-02 12:50:00,138.64,138.66,138.63,138.64,39390.0,122.5011,122.5187,122.4922,122.5011,39390.0
2021-06-02 12:55:00,138.63,138.64,138.59,138.63,29675.0,122.4922,122.5011,122.4569,122.4922,29675.0
2021-06-02 13:00:00,138.62,138.63,138.58,138.6,18959.0,122.4834,122.4922,122.4481,122.4657,18959.0
2021-06-02 13:05:00,138.6,138.6,138.56,138.58,16562.0,122.4657,122.4657,122.4304,122.4481,16562.0
2021-06-02 13:10:00,138.58,138.58,138.52,138.53,15986.0,122.4481,122.4481,122.395,122.4039,15986.0
2021-06-02 13:15:00,138.53,138.55,138.5,138.51,11018.0,122.4039,122.4216,122.3774,122.3862,11018.0
2021-06-02 13:20:00,138.52,138.52,138.44,138.45,27248.0,122.395,122.395,122.3244,122.3332,27248.0
2021-06-02 13:25:00,138.45,138.45,138.38,138.4,67380.0,122.3332,122.3332,122.2713,122.289,67380.0
2021-06-02 13:30:00,138.4,138.42,138.32,138.36,99394.0,122.289,122.3067,122.2183,122.2537,99394.0
2021-06-02 13:35:00,138.36,138.43,138.35,138.39,78101.0,122.2537,122.3155,122.2448,122.2802,78101.0
2021-06-02 13:40:00,138.4,138.45,138.4,138.42,147726.0,122.289,122.3332,122.289,122.3067,147726.0
2021-06-02 13:45:00,138.41,138.43,138.39,138.43,32351.0,122.2978,122.3155,122.2802,122.3155,32351.0
2021-06-02 13:50:00,138.43,138.45,138.4,138.41,28576.0,122.3155,122.3332,122.289,122.2978,28576.0
2021-06-02 13:55:00,138.41,138.48,138.41,138.46,19224.0,122.2978,122.3597,122.2978,122.342,19224.0
2021-06-02 14:00:00,138.45,138.47,138.38,138.41,31338.0,122.3332,122.3509,122.2713,122.2978,31338.0
2021-06-02 14:05:00,138.41,138.44,138.4,138.44,37855.0,122.2978,122.3244,122.289,122.3244,37855.0
2021-06-02 14:10:00,138.44,138.46,138.43,138.44,20875.0,122.3244,122.342,122.3155,122.3244,20875.0
2021-06-02 14:15:00,138.44,138.48,138.43,138.46,35939.0,122.3244,122.3597,122.3155,122.342,35939.0
2021-06-02 14:20:00,138.45,138.52,138.45,138.5,24471.0,122.3332,122.395,122.3332,122.3774,24471.0
2021-06-02 14:25:00,138.5,138.51,138.45,138.47,14668.0,122.3774,122.3862,122.3332,122.3509,14668.0
2021-06-02 14:30:00,138.47,138.52,138.45,138.48,38369.0,122.3509,122.395,122.3332,122.3597,38369.0
2021-06-02 14:35:00,138.49,138.49,138.47,138.47,24015.0,122.3685,122.3685,122.3509,122.3509,24015.0
2021-06-02 14:40:00,138.48,138.52,138.47,138.49,63064.0,122.3597,122.395,122.3509,122.3685,63064.0
2021-06-02 14:45:00,138.49,138.53,138.49,138.53,82623.0,122.3685,122.4039,122.3685,122.4039,82623.0
2021-06-02 14:50:00,138.52,138.53,138.5,138.51,24282.0,122.395,122.4039,122.3774,122.3862,24282.0
2021-06-02 14:55:00,138.5,138.54,138.5,138.53,52859.0,122.3774,122.4127,122.3774,122.4039,52859.0
2021-06-02 15:00:00,138.54,138.56,138.5,138.51,37797.0,122.4127,122.4304,122.3774,122.3862,37797.0
2021-06-02 15:05:00,138.51,138.53,138.49,138.5,40542.0,122.3862,122.4039,122.3685,122.3774,40542.0
2021-06-02 15:10:00,138.5,138.55,138.49,138.52,73167.0,122.3774,122.4216,122.3685,122.395,73167.0
2021-06-02 15:15:00,138.52,138.54,138.48,138.49,64724.0,122.395,122.4127,122.3597,122.3685,64724.0
2021-06-02 15:20:00,138.49,138.52,138.47,138.52,54445.0,122.3685,122.395,122.3509,122.395,54445.0
2021-06-02 15:25:00,138.52,138.52,138.47,138.47,61096.0,122.395,122.395,122.3509,122.3509,61096.0
2021-06-02 15:30:00,138.48,138.53,138.46,138.52,77209.0,122.3597,122.4039,122.342,122.395,77209.0
2021-06-02 15:35:00,138.51,138.52,138.46,138.47,105367.0,122.3862,122.395,122.342,122.3509,105367.0
2021-06-02 15:40:00,138.47,138.48,138.43,138.45,70289.0,122.3509,122.3597,122.3155,122.3332,70289.0
2021-06-02 15:45:00,138.45,138.49,138.42,138.47,80820.0,122.3332,122.3685,122.3067,122.3509,80820.0
2021-06-02 15:50:00,138.47,138.53,138.46,138.52,174634.0,122.3509,122.4039,122.342,122.395,174634.0
2021-06-02 15:55:00,138.51,138.54,138.47,138.52,489044.0,122.3862,122.4127,122.3509,122.395,489044.0
2021-06-03 09:30:00,138.51,138.51,138.3,138.31,145751.0,122.3862,122.3862,122.2007,122.2095,145751.0
2021-06-03 09:35:00,138.31,138.34,138.09,138.19,252276.0,122.2095,122.236,122.0151,122.1035,252276.0
2021-06-03 09:40:00,138.19,138.31,138.18,138.31,99891.0,122.1035,122.2095,122.0946,122.2095,99891.0
2021-06-03 09:45:00,138.3,138.31,138.18,138.18,111511.0,122.2007,122.2095,122.0946,122.0946,111511.0
2021-06-03 09:50:00,138.18,138.25,138.17,138.18,150327.0,122.0946,122.1565,122.0858,122.0946,150327.0
2021-06-03 09:55:00,138.19,138.28,138.17,138.24,101506.0,122.1035,122.183,122.0858,122.1476,101506.0
2021-06-03 10:00:00,138.23,138.32,138.14,138.3,210343.0,122.1388,122.2183,122.0593,122.2007,210343.0
2021-06-03 10:05:00,138.3,138.33,138.19,138.2,104738.0,122.2007,122.2272,122.1035,122.1123,104738.0
2021-06-03 10:10:00,138.2,138.21,138.11,138.2,98734.0,122.1123,122.1211,122.0328,122.1123,98734.0
2021-06-03 10:15:00,138.19,138.22,138.17,138.19,93878.0,122.1035,122.13,122.0858,122.1035,93878.0
2021-06-03 10:20:00,138.19,138.21,138.1,138.1,83516.0,122.1035,122.1211,122.0239,122.0239,83516.0
2021-06-03 10:25:00,138.1,138.17,138.09,138.12,136919.0,122.0239,122.0858,122.0151,122.0416,136919.0
2021-06-03 10:30:00,138.13,138.19,138.11,138.18,48363.0,122.0504,122.1035,122.0328,122.0946,48363.0
2021-06-03 10:35:00,138.19,138.25,138.18,138.22,138927.0,122.1035,122.1565,122.0946,122.13,138927.0
2021-06-03 10:40:00,138.22,138.27,138.19,138.21,148906.0,122.13,122.1741,122.1035,122.1211,148906.0
2021-06-03 10:45:00,138.2,138.22,138.06,138.08,90962.0,122.1123,122.13,121.9886,122.0063,90962.0
2021-06-03 10:50:00,138.08,138.17,138.07,138.16,82691.0,122.0063,122.0858,121.9974,122.077,82691.0
2021-06-03 10:55:00,138.16,138.16,138.13,138.14,77491.0,122.077,122.077,122.0504,122.0593,77491.0
2021-06-03 11:00:00,138.14,138.25,138.13,138.24,122696.0,122.0593,122.1565,122.0504,122.1476,122696.0
2021-06-03 11:05:00,138.23,138.31,138.22,138.27,87099.0,122.1388,122.2095,122.13,122.1741,87099.0
2021-06-03 11:10:00,138.26,138.3,138.21,138.21,131506.0,122.1653,122.2007,122.1211,122.1211,131506.0
2021-06-03 11:15:00,138.2,138.31,138.16,138.21,265540.0,122.1123,122.2095,122.077,122.1211,265540.0
2021-06-03 11:20:00,138.22,138.25,138.1,138.17,244581.0,122.13,122.1565,122.0239,122.0858,244581.0
2021-06-03 11:25:00,138.16,138.22,138.16,138.21,42489.0,122.077,122.13,122.077,122.1211,42489.0
2021-06-03 11:30:00,138.21,138.22,138.14,138.16,84671.0,122.1211,122.13,122.0593,122.077,84671.0
2021-06-03 11:35:00,138.15,138.18,138.13,138.15,65884.0,122.0681,122.0946,122.0504,122.0681,65884.0
2021-06-03 11:40:00,138.16,138.19,138.1,138.12,46303.0,122.077,122.1035,122.0239,122.0416,46303.0
2021-06-03 11:45:00,138.11,138.13,138.11,138.12,30176.0,122.0328,122.0504,122.0328,122.0416,30176.0
2021-06-03 11:50:00,138.12,138.16,138.11,138.15,80215.0,122.0416,122.077,122.0328,122.0681,80215.0
2021-06-03 11:55:00,138.16,138.18,138.15,138.17,37323.0,122.077,122.0946,122.0681,122.0858,37323.0
2021-06-03 12:00:00,138.17,138.24,138.16,138.21,128631.0,122.0858,122.1476,122.077,122.1211,128631.0
2021-06-03 12:05:00,138.22,138.22,138.16,138.17,99496.0,122.13,122.13,122.077,122.0858,99496.0
2021-06-03 12:10:00,138.16,138.16,138.03,138.05,71142.0,122.077,122.077,121.9621,121.9798,71142.0
2021-06-03 12:15:00,138.05,138.05,137.97,137.98,114385.0,121.9798,121.9798,121.9091,121.9179,114385.0
2021-06-03 12:20:00,137.96,137.96,137.84,137.87,226126.0,121.9002,121.9002,121.7942,121.8207,226126.0
2021-06-03 12:25:00,137.86,137.95,137.85,137.93,52316.0,121.8119,121.8914,121.803,121.8737,52316.0
2021-06-03 12:30:00,137.93,137.94,137.9,137.94,81587.0,121.8737,121.8826,121.8472,121.8826,81587.0
2021-06-03 12:35:00,137.94,138.05,137.94,138.05,57850.0,121.8826,121.9798,121.8826,121.9798,57850.0
2021-06-03 12:40:00,138.05,138.05,137.94,138.02,72316.0,121.9798,121.9798,121.8826,121.9532,72316.0
2021-06-03 12:45:00,138.02,138.04,137.99,138.03,214817.0,121.9532,121.9709,121.9267,121.9621,214817.0
2021-06-03 12:50:00,138.03,138.06,138.02,138.04,41521.0,121.9621,121.9886,121.9532,121.9709,41521.0
2021-06-03 12:55:00,138.04,138.12,138.03,138.12,42933.0,121.9709,122.0416,121.9621,122.0416,42933.0
2021-06-03 13:00:00,138.12,138.17,138.12,138.15,87815.0,122.0416,122.0858,122.0416,122.0681,87815.0
2021-06-03 13:05:00,138.15,138.19,138.14,138.16,65393.0,122.0681,122.1035,122.0593,122.077,65393.0
2021-06-03 13:10:00,138.16,138.26,138.16,138.23,65020.0,122.077,122.1653,122.077,122.1388,65020.0
2021-06-03 13:15:00,138.22,138.24,138.2,138.23,91960.0,122.13,122.1476,122.1123,122.1388,91960.0
2021-06-03 13:20:00,138.24,138.29,138.24,138.28,63605.0,122.1476,122.1918,122.1476,122.183,63605.0
2021-06-03 13:25:00,138.29,138.32,138.22,138.25,100035.0,122.1918,122.2183,122.13,122.1565,100035.0
2021-06-03 13:30:00,138.24,138.29,138.24,138.29,43596.0,122.1476,122.1918,122.1476,122.1918,43596.0
2021-06-03 13:35:00,138.28,138.31,138.27,138.29,45770.0,122.183,122.2095,122.1741,122.1918,45770.0
2021-06-03 13:40:00,138.29,138.3,138.27,138.28,46970.0,122.1918,122.2007,122.1741,122.183,46970.0
2021-06-03 13:45:00,138.28,138.3,138.26,138.28,45853.0,122.183,122.2007,122.1653,122.183,45853.0
2021-06-03 13:50:00,138.28,138.28,138.22,138.23,66170.0,122.183,122.183,122.13,122.1388,66170.0
2021-06-03 13:55:00,138.24,138.26,138.22,138.25,30774.0,122.1476,122.1653,122.13,122.1565,30774.0
2021-06-03 14:00:00,138.24,138.25,138.11,138.11,72911.0,122.1476,122.1565,122.0328,122.0328,72911.0
2021-06-03 14:05:00,138.12,138.17,138.11,138.17,80100.0,122.0416,122.0858,122.0328,122.0858,80100.0
2021-06-03 14:10:00,138.17,138.21,138.14,138.2,105116.0,122.0858,122.1211,122.0593,122.1123,105116.0
2021-06-03 14:15:00,138.21,138.23,138.18,138.19,72858.0,122.1211,122.1388,122.0946,122.1035,72858.0
2021-06-03 14:20:00,138.2,138.25,138.2,138.23,69788.0,122.1123,122.1565,122.1123,122.1388,69788.0
2021-06-03 14:25:00,138.23,138.25,138.21,138.21,92912.0,122.1388,122.1565,122.1211,122.1211,92912.0
2021-06-03 14:30:00,138.22,138.25,138.2,138.24,61716.0,122.13,122.1565,122.1123,122.1476,61716.0
2021-06-03 14:35:00,138.24,138.25,138.21,138.22,40750.0,122.1476,122.1565,122.1211,122.13,40750.0
2021-06-03 14:40:00,138.22,138.24,138.21,138.22,55699.0,122.13,122.1476,122.1211,122.13,55699.0
2021-06-03 14:45:00,138.22,138.24,138.21,138.23,56469.0,122.13,122.1476,122.1211,122.1388,56469.0
2021-06-03 14:50:00,138.23,138.27,138.22,138.26,50603.0,122.1388,122.1741,122.13,122.1653,50603.0
2021-06-03 14:55:00,138.26,138.26,138.18,138.18,390874.0,122.1653,122.1653,122.0946,122.0946,390874.0
2021-06-03 15:00:00,138.18,138.19,138.13,138.16,140306.0,122.0946,122.1035,122.0504,122.077,140306.0
2021-06-03 15:05:00,138.16,138.18,138.16,138.17,76054.0,122.077,122.0946,122.077,122.0858,76054.0
2021-06-03 15:10:00,138.17,138.2,138.14,138.15,62561.0,122.0858,122.1123,122.0593,122.0681,62561.0
2021-06-03 15:15:00,138.15,138.15,138.06,138.15,254264.0,122.0681,122.0681,121.9886,122.0681,254264.0
2021-06-03 15:20:00,138.14,138.15,138.1,138.11,90218.0,122.0593,122.0681,122.0239,122.0328,90218.0
2021-06-03 15:25:00,138.1,138.19,138.1,138.19,218503.0,122.0239,122.1035,122.0239,122.1035,218503.0
2021-06-03 15:30:00,138.19,138.19,138.16,138.19,75018.0,122.1035,122.1035,122.077,122.1035,75018.0
2021-06-03 15:35:00,138.19,138.19,138.12,138.12,212608.0,122.1035,122.1035,122.0416,122.0416,212608.0
2021-06-03 15:40:00,138.12,138.16,138.09,138.15,138353.0,122.0416,122.077,122.0151,122.0681,138353.0
2021-06-03 15:45:00,138.15,138.16,138.09,138.11,173864.0,122.0681,122.077,122.0151,122.0328,173864.0
2021-06-03 15:50:00,138.11,138.12,138.08,138.11,373462.0,122.0328,122.0416,122.0063,122.0328,373462.0
2021-06-03 15:55:00,138.1,138.1,138.0,138.02,488854.0,122.0239,122.0239,121.9356,121.9532,488854.0
2021-06-04 09:30:00,138.54,138.68,138.52,138.67,261032.0,122.4127,122.5364,122.395,122.5276,261032.0
2021-06-04 09:35:00,138.67,138.82,138.64,138.78,287532.0,122.5276,122.6601,122.5011,122.6248,287532.0
2021-06-04 09:40:00,138.78,138.81,138.7,138.77,180813.0,122.6248,122.6513,122.5541,122.6159,180813.0
2021-06-04 09:45:00,138.77,138.91,138.74,138.84,210267.0,122.6159,122.7396,122.5894,122.6778,210267.0
2021-06-04 09:50:00,138.84,139.08,138.83,139.08,529937.0,122.6778,122.8899,122.669,122.8899,529937.0
2021-06-04 09:55:00,139.08,139.11,139.02,139.06,257677.0,122.8899,122.9164,122.8368,122.8722,257677.0
2021-06-04 10:00:00,139.08,139.19,139.07,139.11,346897.0,122.8899,122.987,122.881,122.9164,346897.0
2021-06-04 10:05:00,139.1,139.2,139.09,139.15,119925.0,122.9075,122.9959,122.8987,122.9517,119925.0
2021-06-04 10:10:00,139.15,139.19,139.11,139.19,182453.0,122.9517,122.987,122.9164,122.987,182453.0
2021-06-04 10:15:00,139.19,139.24,139.13,139.15,204211.0,122.987,123.0312,122.934,122.9517,204211.0
2021-06-04 10:20:00,139.14,139.17,139.0,139.09,215769.0,122.9429,122.9694,122.8192,122.8987,215769.0
2021-06-04 10:25:00,139.09,139.16,139.07,139.11,238694.0,122.8987,122.9605,122.881,122.9164,238694.0
2021-06-04 10:30:00,139.11,139.22,139.1,139.13,185391.0,122.9164,123.0136,122.9075,122.934,185391.0
2021-06-04 10:35:00,139.13,139.25,139.13,139.22,164499.0,122.934,123.0401,122.934,123.0136,164499.0
2021-06-04 10:40:00,139.21,139.35,139.19,139.29,239929.0,123.0047,123.1284,122.987,123.0754,239929.0
2021-06-04 10:45:00,139.29,139.33,139.12,139.13,363286.0,123.0754,123.1108,122.9252,122.934,363286.0
2021-06-04 10:50:00,139.13,139.15,139.11,139.14,67810.0,122.934,122.9517,122.9164,122.9429,67810.0
2021-06-04 10:55:00,139.14,139.16,139.09,139.15,180154.0,122.9429,122.9605,122.8987,122.9517,180154.0
2021-06-04 11:00:00,139.15,139.19,139.11,139.12,239093.0,122.9517,122.987,122.9164,122.9252,239093.0
2021-06-04 11:05:00,139.12,139.18,139.1,139.16,114504.0,122.9252,122.9782,122.9075,122.9605,114504.0
2021-06-04 11:10:00,139.16,139.21,139.11,139.19,149459.0,122.9605,123.0047,122.9164,122.987,149459.0
2021-06-04 11:15:00,139.19,139.23,139.18,139.22,74725.0,122.987,123.0224,122.9782,123.0136,74725.0
2021-06-04 11:20:00,139.23,139.26,139.21,139.22,144794.0,123.0224,123.0489,123.0047,123.0136,144794.0
2021-06-04 11:25:00,139.22,139.31,139.21,139.3,378383.0,123.0136,123.0931,123.0047,123.0842,378383.0
2021-06-04 11:30:00,139.3,139.32,139.26,139.31,92092.0,123.0842,123.1019,123.0489,123.0931,92092.0
2021-06-04 11:35:00,139.3,139.41,139.3,139.41,165621.0,123.0842,123.1814,123.0842,123.1814,165621.0
2021-06-04 11:40:00,139.41,139.51,139.37,139.51,510666.0,123.1814,123.2698,123.1461,123.2698,510666.0
2021-06-04 11:45:00,139.5,139.57,139.49,139.53,512187.0,123.261,123.3228,123.2521,123.2875,512187.0
2021-06-04 11:50:00,139.53,139.58,139.5,139.55,143851.0,123.2875,123.3316,123.261,123.3051,143851.0
2021-06-04 11:55:00,139.54,139.66,139.53,139.62,158106.0,123.2963,123.4023,123.2875,123.367,158106.0
2021-06-04 12:00:00,139.62,139.66,139.6,139.62,298343.0,123.367,123.4023,123.3493,123.367,298343.0
2021-06-04 12:05:00,139.62,139.67,139.6,139.67,106218.0,123.367,123.4112,123.3493,123.4112,106218.0
2021-06-04 12:10:00,139.67,139.68,139.59,139.59,222976.0,123.4112,123.42,123.3405,123.3405,222976.0
2021-06-04 12:15:00,139.59,139.6,139.54,139.59,95695.0,123.3405,123.3493,123.2963,123.3405,95695.0
2021-06-04 12:20:00,139.58,139.63,139.57,139.62,119056.0,123.3316,123.3758,123.3228,123.367,119056.0
2021-06-04 12:25:00,139.61,139.61,139.52,139.57,73402.0,123.3582,123.3582,123.2786,123.3228,73402.0
2021-06-04 12:30:00,139.58,139.64,139.57,139.61,87074.0,123.3316,123.3847,123.3228,123.3582,87074.0
2021-06-04 12:35:00,139.61,139.64,139.58,139.64,47646.0,123.3582,123.3847,123.3316,123.3847,47646.0
2021-06-04 12:40:00,139.64,139.65,139.6,139.6,62910.0,123.3847,123.3935,123.3493,123.3493,62910.0
2021-06-04 12:45:00,139.6,139.63,139.58,139.62,50189.0,123.3493,123.3758,123.3316,123.367,50189.0
2021-06-04 12:50:00,139.61,139.67,139.59,139.61,196944.0,123.3582,123.4112,123.3405,123.3582,196944.0
2021-06-04 12:55:00,139.61,139.64,139.6,139.64,50326.0,123.3582,123.3847,123.3493,123.3847,50326.0
2021-06-04 13:00:00,139.64,139.67,139.6,139.67,26103.0,123.3847,123.4112,123.3493,123.4112,26103.0
2021-06-04 13:05:00,139.68,139.72,139.67,139.7,48170.0,123.42,123.4554,123.4112,123.4377,48170.0
2021-06-04 13:10:00,139.7,139.71,139.63,139.66,97847.0,123.4377,123.4465,123.3758,123.4023,97847.0
2021-06-04 13:15:00,139.65,139.66,139.61,139.64,61087.0,123.3935,123.4023,123.3582,123.3847,61087.0
2021-06-04 13:20:00,139.64,139.66,139.62,139.65,43696.0,123.3847,123.4023,123.367,123.3935,43696.0
2021-06-04 13:25:00,139.65,139.68,139.61,139.63,32308.0,123.3935,123.42,123.3582,123.3758,32308.0
2021-06-04 13:30:00,139.63,139.64,139.6,139.62,26028.0,123.3758,123.3847,123.3493,123.367,26028.0
2021-06-04 13:35:00,139.62,139.64,139.59,139.62,53764.0,123.367,123.3847,123.3405,123.367,53764.0
2021-06-04 13:40:00,139.62,139.64,139.58,139.6,192207.0,123.367,123.3847,123.3316,123.3493,192207.0
2021-06-04 13:45:00,139.6,139.61,139.59,139.6,14488.0,123.3493,123.3582,123.3405,123.3493,14488.0
2021-06-04 13:50:00,139.61,139.63,139.56,139.56,44611.0,123.3582,123.3758,123.314,123.314,44611.0
2021-06-04 13:55:00,139.57,139.58,139.52,139.57,32834.0,123.3228,123.3316,123.2786,123.3228,32834.0
2021-06-04 14:00:00,139.57,139.66,139.56,139.64,63822.0,123.3228,123.4023,123.314,123.3847,63822.0
2021-06-04 14:05:00,139.64,139.68,139.61,139.64,84094.0,123.3847,123.42,123.3582,123.3847,84094.0
2021-06-04 14:10:00,139.65,139.67,139.63,139.66,116636.0,123.3935,123.4112,123.3758,123.4023,116636.0
2021-06-04 14:15:00,139.66,139.69,139.64,139.65,121120.0,123.4023,123.4288,123.3847,123.3935,121120.0
2021-06-04 14:20:00,139.65,139.66,139.63,139.64,22441.0,123.3935,123.4023,123.3758,123.3847,22441.0
2021-06-04 14:25:00,139.64,139.68,139.63,139.67,170836.0,123.3847,123.42,123.3758,123.4112,170836.0
2021-06-04 14:30:00,139.68,139.72,139.67,139.69,151893.0,123.42,123.4554,123.4112,123.4288,151893.0
2021-06-04 14:35:00,139.69,139.73,139.67,139.71,142270.0,123.4288,123.4642,123.4112,123.4465,142270.0
2021-06-04 14:40:00,139.71,139.72,139.65,139.66,116677.0,123.4465,123.4554,123.3935,123.4023,116677.0
2021-06-04 14:45:00,139.66,139.73,139.65,139.73,103058.0,123.4023,123.4642,123.3935,123.4642,103058.0
2021-06-04 14:50:00,139.74,139.75,139.7,139.73,118490.0,123.473,123.4819,123.4377,123.4642,118490.0
2021-06-04 14:55:00,139.73,139.78,139.72,139.76,120089.0,123.4642,123.5084,123.4554,123.4907,120089.0
2021-06-04 15:00:00,139.76,139.76,139.7,139.75,128699.0,123.4907,123.4907,123.4377,123.4819,128699.0
2021-06-04 15:05:00,139.74,139.75,139.72,139.74,111029.0,123.473,123.4819,123.4554,123.473,111029.0
2021-06-04 15:10:00,139.73,139.73,139.7,139.71,90142.0,123.4642,123.4642,123.4377,123.4465,90142.0
2021-06-04 15:15:00,139.71,139.71,139.68,139.69,54587.0,123.4465,123.4465,123.42,123.4288,54587.0
2021-06-04 15:20:00,139.69,139.75,139.68,139.74,84308.0,123.4288,123.4819,123.42,123.473,84308.0
2021-06-04 15:25:00,139.73,139.77,139.71,139.75,55923.0,123.4642,123.4995,123.4465,123.4819,55923.0
2021-06-04 15:30:00,139.75,139.77,139.73,139.75,103321.0,123.4819,123.4995,123.4642,123.4819,103321.0
2021-06-04 15:35:00,139.75,139.75,139.64,139.66,568655.0,123.4819,123.4819,123.3847,123.4023,568655.0
2021-06-04 15:40:00,139.66,139.66,139.63,139.65,233690.0,123.4023,123.4023,123.3758,123.3935,233690.0
2021-06-04 15:45:00,139.65,139.7,139.64,139.69,120400.0,123.3935,123.4377,123.3847,123.4288,120400.0
2021-06-04 15:50:00,139.7,139.77,139.69,139.77,266289.0,123.4377,123.4995,123.4288,123.4995,266289.0
2021-06-04 15:55:00,139.76,139.89,139.76,139.89,931002.0,123.4907,123.6056,123.4907,123.6056,931002.0
2021-06-07 09:30:00,139.59,139.6,139.55,139.57,113457.0,123.3405,123.3493,123.3051,123.3228,113457.0
2021-06-07 09:35:00,139.57,139.69,139.57,139.59,223630.0,123.3228,123.4288,123.3228,123.3405,223630.0
2021-06-07 09:40:00,139.58,139.59,139.47,139.51,73169.0,123.3316,123.3405,123.2345,123.2698,73169.0
2021-06-07 09:45:00,139.5,139.52,139.42,139.48,138467.0,123.261,123.2786,123.1903,123.2433,138467.0
2021-06-07 09:50:00,139.48,139.55,139.44,139.54,92911.0,123.2433,123.3051,123.2079,123.2963,92911.0
2021-06-07 09:55:00,139.54,139.61,139.53,139.6,71531.0,123.2963,123.3582,123.2875,123.3493,71531.0
2021-06-07 10:00:00,139.59,139.59,139.53,139.55,58724.0,123.3405,123.3405,123.2875,123.3051,58724.0
2021-06-07 10:05:00,139.56,139.59,139.52,139.58,65424.0,123.314,123.3405,123.2786,123.3316,65424.0
2021-06-07 10:10:00,139.58,139.63,139.57,139.61,98427.0,123.3316,123.3758,123.3228,123.3582,98427.0
2021-06-07 10:15:00,139.6,139.63,139.58,139.62,76898.0,123.3493,123.3758,123.3316,123.367,76898.0
2021-06-07 10:20:00,139.61,139.64,139.58,139.58,47740.0,123.3582,123.3847,123.3316,123.3316,47740.0
2021-06-07 10:25:00,139.59,139.67,139.58,139.65,113985.0,123.3405,123.4112,123.3316,123.3935,113985.0
2021-06-07 10:30:00,139.65,139.65,139.41,139.41,271958.0,123.3935,123.3935,123.1814,123.1814,271958.0
2021-06-07 10:35:00,139.4,139.47,139.32,139.46,143627.0,123.1726,123.2345,123.1019,123.2256,143627.0
2021-06-07 10:40:00,139.46,139.54,139.45,139.51,41725.0,123.2256,123.2963,123.2168,123.2698,41725.0
2021-06-07 10:45:00,139.51,139.57,139.47,139.55,46334.0,123.2698,123.3228,123.2345,123.3051,46334.0
2021-06-07 10:50:00,139.56,139.6,139.51,139.55,92287.0,123.314,123.3493,123.2698,123.3051,92287.0
2021-06-07 10:55:00,139.55,139.58,139.52,139.58,144954.0,123.3051,123.3316,123.2786,123.3316,144954.0
2021-06-07 11:00:00,139.59,139.63,139.57,139.63,210869.0,123.3405,123.3758,123.3228,123.3758,210869.0
2021-06-07 11:05:00,139.64,139.64,139.55,139.58,47059.0,123.3847,123.3847,123.3051,123.3316,47059.0
2021-06-07 11:10:00,139.58,139.65,139.57,139.61,68666.0,123.3316,123.3935,123.3228,123.3582,68666.0
2021-06-07 11:15:00,139.61,139.64,139.59,139.61,45968.0,123.3582,123.3847,123.3405,123.3582,45968.0
2021-06-07 11:20:00,139.61,139.62,139.54,139.56,99998.0,123.3582,123.367,123.2963,123.314,99998.0
2021-06-07 11:25:00,139.56,139.61,139.56,139.6,58611.0,123.314,123.3582,123.314,123.3493,58611.0
2021-06-07 11:30:00,139.6,139.61,139.55,139.59,56406.0,123.3493,123.3582,123.3051,123.3405,56406.0
2021-06-07 11:35:00,139.59,139.61,139.57,139.61,20779.0,123.3405,123.3582,123.3228,123.3582,20779.0
2021-06-07 11:40:00,139.6,139.61,139.54,139.56,586915.0,123.3493,123.3582,123.2963,123.314,586915.0
2021-06-07 11:45:00,139.56,139.66,139.56,139.65,559624.0,123.314,123.4023,123.314,123.3935,559624.0
2021-06-07 11:50:00,139.65,139.7,139.62,139.68,270368.0,123.3935,123.4377,123.367,123.42,270368.0
2021-06-07 11:55:00,139.69,139.71,139.65,139.68,181534.0,123.4288,123.4465,123.3935,123.42,181534.0
2021-06-07 12:00:00,139.68,139.68,139.56,139.6,234523.0,123.42,123.42,123.314,123.3493,234523.0
2021-06-07 12:05:00,139.6,139.63,139.59,139.62,146165.0,123.3493,123.3758,123.3405,123.367,146165.0
2021-06-07 12:10:00,139.62,139.63,139.59,139.6,101192.0,123.367,123.3758,123.3405,123.3493,101192.0
2021-06-07 12:15:00,139.59,139.6,139.55,139.55,46250.0,123.3405,123.3493,123.3051,123.3051,46250.0
2021-06-07 12:20:00,139.54,139.56,139.5,139.51,75896.0,123.2963,123.314,123.261,123.2698,75896.0
2021-06-07 12:25:00,139.51,139.53,139.47,139.47,25264.0,123.2698,123.2875,123.2345,123.2345,25264.0
2021-06-07 12:30:00,139.47,139.51,139.47,139.49,52933.0,123.2345,123.2698,123.2345,123.2521,52933.0
2021-06-07 12:35:00,139.49,139.51,139.47,139.49,31968.0,123.2521,123.2698,123.2345,123.2521,31968.0
2021-06-07 12:40:00,139.5,139.55,139.5,139.55,47824.0,123.261,123.3051,123.261,123.3051,47824.0
2021-06-07 12:45:00,139.55,139.58,139.51,139.52,56282.0,123.3051,123.3316,123.2698,123.2786,56282.0
2021-06-07 12:50:00,139.52,139.53,139.47,139.49,36843.0,123.2786,123.2875,123.2345,123.2521,36843.0
2021-06-07 12:55:00,139.49,139.51,139.46,139.46,82991.0,123.2521,123.2698,123.2256,123.2256,82991.0
2021-06-07 13:00:00,139.47,139.54,139.46,139.53,53152.0,123.2345,123.2963,123.2256,123.2875,53152.0
2021-06-07 13:05:00,139.54,139.54,139.51,139.53,33602.0,123.2963,123.2963,123.2698,123.2875,33602.0
2021-06-07 13:10:00,139.53,139.58,139.5,139.57,54916.0,123.2875,123.3316,123.261,123.3228,54916.0
2021-06-07 13:15:00,139.57,139.57,139.51,139.54,48992.0,123.3228,123.3228,123.2698,123.2963,48992.0
2021-06-07 13:20:00,139.54,139.54,139.49,139.51,80663.0,123.2963,123.2963,123.2521,123.2698,80663.0
2021-06-07 13:25:00,139.51,139.52,139.5,139.52,28525.0,123.2698,123.2786,123.261,123.2786,28525.0
2021-06-07 13:30:00,139.52,139.55,139.51,139.54,28724.0,123.2786,123.3051,123.2698,123.2963,28724.0
2021-06-07 13:35:00,139.54,139.54,139.51,139.52,23853.0,123.2963,123.2963,123.2698,123.2786,23853.0
2021-06-07 13:40:00,139.53,139.53,139.47,139.5,54648.0,123.2875,123.2875,123.2345,123.261,54648.0
2021-06-07 13:45:00,139.5,139.5,139.45,139.46,18019.0,123.261,123.261,123.2168,123.2256,18019.0
2021-06-07 13:50:00,139.45,139.52,139.44,139.52,39158.0,123.2168,123.2786,123.2079,123.2786,39158.0
2021-06-07 13:55:00,139.51,139.58,139.5,139.57,34278.0,123.2698,123.3316,123.261,123.3228,34278.0
2021-06-07 14:00:00,139.57,139.59,139.56,139.57,25828.0,123.3228,123.3405,123.314,123.3228,25828.0
2021-06-07 14:05:00,139.56,139.57,139.56,139.57,5668.0,123.314,123.3228,123.314,123.3228,5668.0
2021-06-07 14:10:00,139.57,139.6,139.56,139.6,21173.0,123.3228,123.3493,123.314,123.3493,21173.0
2021-06-07 14:15:00,139.61,139.61,139.56,139.56,23147.0,123.3582,123.3582,123.314,123.314,23147.0
2021-06-07 14:20:00,139.56,139.56,139.52,139.54,45142.0,123.314,123.314,123.2786,123.2963,45142.0
2021-06-07 14:25:00,139.55,139.56,139.52,139.53,25837.0,123.3051,123.314,123.2786,123.2875,25837.0
2021-06-07 14:30:00,139.53,139.55,139.52,139.54,34972.0,123.2875,123.3051,123.2786,123.2963,34972.0
2021-06-07 14:35:00,139.54,139.54,139.47,139.48,73419.0,123.2963,123.2963,123.2345,123.2433,73419.0
2021-06-07 14:40:00,139.48,139.5,139.45,139.45,23157.0,123.2433,123.261,123.2168,123.2168,23157.0
2021-06-07 14:45:00,139.46,139.49,139.45,139.48,24712.0,123.2256,123.2521,123.2168,123.2433,24712.0
2021-06-07 14:50:00,139.48,139.54,139.47,139.48,62455.0,123.2433,123.2963,123.2345,123.2433,62455.0
2021-06-07 14:55:00,139.47,139.48,139.41,139.41,106866.0,123.2345,123.2433,123.1814,123.1814,106866.0
2021-06-07 15:00:00,139.39,139.45,139.37,139.42,55822.0,123.1638,123.2168,123.1461,123.1903,55822.0
2021-06-07 15:05:00,139.42,139.48,139.41,139.46,33739.0,123.1903,123.2433,123.1814,123.2256,33739.0
2021-06-07 15:10:00,139.47,139.51,139.46,139.48,58108.0,123.2345,123.2698,123.2256,123.2433,58108.0
2021-06-07 15:15:00,139.48,139.5,139.46,139.49,71402.0,123.2433,123.261,123.2256,123.2521,71402.0
2021-06-07 15:20:00,139.49,139.53,139.48,139.53,27501.0,123.2521,123.2875,123.2433,123.2875,27501.0
2021-06-07 15:25:00,139.53,139.55,139.49,139.5,62222.0,123.2875,123.3051,123.2521,123.261,62222.0
2021-06-07 15:30:00,139.5,139.51,139.46,139.49,65773.0,123.261,123.2698,123.2256,123.2521,65773.0
2021-06-07 15:35:00,139.48,139.49,139.47,139.48,23203.0,123.2433,123.2521,123.2345,123.2433,23203.0
2021-06-07 15:40:00,139.48,139.48,139.4,139.44,76758.0,123.2433,123.2433,123.1726,123.2079,76758.0
2021-06-07 15:45:00,139.44,139.49,139.42,139.49,103687.0,123.2079,123.2521,123.1903,123.2521,103687.0
2021-06-07 15:50:00,139.5,139.5,139.42,139.43,87064.0,123.261,123.261,123.1903,123.1991,87064.0
2021-06-07 15:55:00,139.42,139.52,139.42,139.48,324876.0,123.1903,123.2786,123.1903,123.2433,324876.0
2021-06-08 09:30:00,140.65,140.68,140.43,140.45,215628.0,124.2771,124.3036,124.0827,124.1004,215628.0
2021-06-08 09:35:00,140.44,140.51,140.39,140.5,173079.0,124.0915,124.1534,124.0474,124.1446,173079.0
2021-06-08 09:40:00,140.5,140.62,140.49,140.6,222656.0,124.1446,124.2506,124.1357,124.2329,222656.0
2021-06-08 09:45:00,140.6,140.65,140.52,140.54,115222.0,124.2329,124.2771,124.1622,124.1799,115222.0
2021-06-08 09:50:00,140.53,140.53,140.37,140.39,283227.0,124.1711,124.1711,124.0297,124.0474,283227.0
2021-06-08 09:55:00,140.39,140.39,140.25,140.31,333312.0,124.0474,124.0474,123.9237,123.9767,333312.0
2021-06-08 10:00:00,140.33,140.56,140.33,140.54,257295.0,123.9943,124.1976,123.9943,124.1799,257295.0
2021-06-08 10:05:00,140.54,140.58,140.48,140.52,147741.0,124.1799,124.2152,124.1269,124.1622,147741.0
2021-06-08 10:10:00,140.52,140.52,140.34,140.36,115723.0,124.1622,124.1622,124.0032,124.0209,115723.0
2021-06-08 10:15:00,140.35,140.41,140.29,140.29,109508.0,124.012,124.065,123.959,123.959,109508.0
2021-06-08 10:20:00,140.29,140.41,140.24,140.38,179226.0,123.959,124.065,123.9148,124.0385,179226.0
2021-06-08 10:25:00,140.38,140.39,140.32,140.35,97333.0,124.0385,124.0474,123.9855,124.012,97333.0
2021-06-08 10:30:00,140.36,140.39,140.31,140.32,127047.0,124.0209,124.0474,123.9767,123.9855,127047.0
2021-06-08 10:35:00,140.32,140.35,140.3,140.31,126502.0,123.9855,124.012,123.9678,123.9767,126502.0
2021-06-08 10:40:00,140.31,140.4,140.3,140.34,94508.0,123.9767,124.0562,123.9678,124.0032,94508.0
2021-06-08 10:45:00,140.34,140.38,140.3,140.33,162890.0,124.0032,124.0385,123.9678,123.9943,162890.0
2021-06-08 10:50:00,140.33,140.33,140.21,140.28,237072.0,123.9943,123.9943,123.8883,123.9502,237072.0
2021-06-08 10:55:00,140.28,140.31,140.24,140.24,295419.0,123.9502,123.9767,123.9148,123.9148,295419.0
2021-06-08 11:00:00,140.24,140.37,140.24,140.27,110967.0,123.9148,124.0297,123.9148,123.9413,110967.0
2021-06-08 11:05:00,140.27,140.33,140.25,140.3,36488.0,123.9413,123.9943,123.9237,123.9678,36488.0
2021-06-08 11:10:00,140.3,140.35,140.28,140.35,32483.0,123.9678,124.012,123.9502,124.012,32483.0
2021-06-08 11:15:00,140.35,140.36,140.32,140.36,75067.0,124.012,124.0209,123.9855,124.0209,75067.0
2021-06-08 11:20:00,140.35,140.54,140.34,140.53,172637.0,124.012,124.1799,124.0032,124.1711,172637.0
2021-06-08 11:25:00,140.53,140.56,140.52,140.55,134842.0,124.1711,124.1976,124.1622,124.1887,134842.0
2021-06-08 11:30:00,140.55,140.56,140.48,140.49,104050.0,124.1887,124.1976,124.1269,124.1357,104050.0
2021-06-08 11:35:00,140.5,140.5,140.4,140.42,49228.0,124.1446,124.1446,124.0562,124.0739,49228.0
2021-06-08 11:40:00,140.42,140.44,140.37,140.39,59507.0,124.0739,124.0915,124.0297,124.0474,59507.0
2021-06-08 11:45:00,140.4,140.47,140.4,140.46,41013.0,124.0562,124.118,124.0562,124.1092,41013.0
2021-06-08 11:50:00,140.46,140.48,140.41,140.42,59969.0,124.1092,124.1269,124.065,124.0739,59969.0
2021-06-08 11:55:00,140.42,140.44,140.4,140.42,39057.0,124.0739,124.0915,124.0562,124.0739,39057.0
2021-06-08 12:00:00,140.43,140.44,140.4,140.42,37431.0,124.0827,124.0915,124.0562,124.0739,37431.0
2021-06-08 12:05:00,140.42,140.43,140.35,140.36,46925.0,124.0739,124.0827,124.012,124.0209,46925.0
2021-06-08 12:10:00,140.38,140.38,140.33,140.36,45588.0,124.0385,124.0385,123.9943,124.0209,45588.0
2021-06-08 12:15:00,140.35,140.41,140.35,140.36,97130.0,124.012,124.065,124.012,124.0209,97130.0
2021-06-08 12:20:00,140.36,140.39,140.33,140.38,108608.0,124.0209,124.0474,123.9943,124.0385,108608.0
2021-06-08 12:25:00,140.38,140.42,140.37,140.39,76636.0,124.0385,124.0739,124.0297,124.0474,76636.0
2021-06-08 12:30:00,140.39,140.39,140.35,140.39,30885.0,124.0474,124.0474,124.012,124.0474,30885.0
2021-06-08 12:35:00,140.38,140.38,140.33,140.36,56583.0,124.0385,124.0385,123.9943,124.0209,56583.0
2021-06-08 12:40:00,140.37,140.37,140.33,140.34,86621.0,124.0297,124.0297,123.9943,124.0032,86621.0
2021-06-08 12:45:00,140.34,140.43,140.34,140.39,111212.0,124.0032,124.0827,124.0032,124.0474,111212.0
2021-06-08 12:50:00,140.38,140.42,140.38,140.4,24630.0,124.0385,124.0739,124.0385,124.0562,24630.0
2021-06-08 12:55:00,140.4,140.43,140.38,140.42,47815.0,124.0562,124.0827,124.0385,124.0739,47815.0
2021-06-08 13:00:00,140.42,140.45,140.39,140.41,41374.0,124.0739,124.1004,124.0474,124.065,41374.0
2021-06-08 13:05:00,140.41,140.43,140.39,140.42,37138.0,124.065,124.0827,124.0474,124.0739,37138.0
2021-06-08 13:10:00,140.41,140.42,140.38,140.39,47917.0,124.065,124.0739,124.0385,124.0474,47917.0
2021-06-08 13:15:00,140.4,140.41,140.37,140.41,17583.0,124.0562,124.065,124.0297,124.065,17583.0
2021-06-08 13:20:00,140.41,140.47,140.41,140.46,34786.0,124.065,124.118,124.065,124.1092,34786.0
2021-06-08 13:25:00,140.45,140.5,140.43,140.45,48582.0,124.1004,124.1446,124.0827,124.1004,48582.0
2021-06-08 13:30:00,140.44,140.47,140.42,140.43,35210.0,124.0915,124.118,124.0739,124.0827,35210.0
2021-06-08 13:35:00,140.44,140.46,140.42,140.44,43790.0,124.0915,124.1092,124.0739,124.0915,43790.0
2021-06-08 13:40:00,140.44,140.47,140.42,140.46,19439.0,124.0915,124.118,124.0739,124.1092,19439.0
2021-06-08 13:45:00,140.47,140.5,140.46,140.48,26086.0,124.118,124.1446,124.1092,124.1269,26086.0
2021-06-08 13:50:00,140.48,140.49,140.46,140.47,49408.0,124.1269,124.1357,124.1092,124.118,49408.0
2021-06-08 13:55:00,140.47,140.53,140.46,140.51,170408.0,124.118,124.1711,124.1092,124.1534,170408.0
2021-06-08 14:00:00,140.51,140.53,140.48,140.52,36057.0,124.1534,124.1711,124.1269,124.1622,36057.0
2021-06-08 14:05:00,140.52,140.56,140.52,140.55,24236.0,124.1622,124.1976,124.1622,124.1887,24236.0
2021-06-08 14:10:00,140.56,140.58,140.54,140.55,90062.0,124.1976,124.2152,124.1799,124.1887,90062.0
2021-06-08 14:15:00,140.56,140.57,140.53,140.56,56876.0,124.1976,124.2064,124.1711,124.1976,56876.0
2021-06-08 14:20:00,140.55,140.58,140.5,140.52,43714.0,124.1887,124.2152,124.1446,124.1622,43714.0
2021-06-08 14:25:00,140.52,140.53,140.49,140.5,28512.0,124.1622,124.1711,124.1357,124.1446,28512.0
2021-06-08 14:30:00,140.5,140.57,140.48,140.57,64682.0,124.1446,124.2064,124.1269,124.2064,64682.0
2021-06-08 14:35:00,140.57,140.57,140.51,140.52,48447.0,124.2064,124.2064,124.1534,124.1622,48447.0
2021-06-08 14:40:00,140.52,140.56,140.51,140.55,64592.0,124.1622,124.1976,124.1534,124.1887,64592.0
2021-06-08 14:45:00,140.56,140.59,140.55,140.58,60468.0,124.1976,124.2241,124.1887,124.2152,60468.0
2021-06-08 14:50:00,140.58,140.59,140.54,140.56,133820.0,124.2152,124.2241,124.1799,124.1976,133820.0
2021-06-08 14:55:00,140.55,140.56,140.51,140.51,122155.0,124.1887,124.1976,124.1534,124.1534,122155.0
2021-06-08 15:00:00,140.52,140.58,140.51,140.53,92621.0,124.1622,124.2152,124.1534,124.1711,92621.0
2021-06-08 15:05:00,140.53,140.57,140.53,140.56,43650.0,124.1711,124.2064,124.1711,124.1976,43650.0
2021-06-08 15:10:00,140.56,140.6,140.56,140.56,58232.0,124.1976,124.2329,124.1976,124.1976,58232.0
2021-06-08 15:15:00,140.57,140.6,140.57,140.58,16331.0,124.2064,124.2329,124.2064,124.2152,16331.0
2021-06-08 15:20:00,140.59,140.61,140.54,140.56,83819.0,124.2241,124.2417,124.1799,124.1976,83819.0
2021-06-08 15:25:00,140.56,140.57,140.52,140.52,46937.0,124.1976,124.2064,124.1622,124.1622,46937.0
2021-06-08 15:30:00,140.53,140.57,140.5,140.51,126713.0,124.1711,124.2064,124.1446,124.1534,126713.0
2021-06-08 15:35:00,140.5,140.52,140.48,140.51,68541.0,124.1446,124.1622,124.1269,124.1534,68541.0
2021-06-08 15:40:00,140.51,140.54,140.5,140.5,169286.0,124.1534,124.1799,124.1446,124.1446,169286.0
2021-06-08 15:45:00,140.5,140.5,140.38,140.44,150275.0,124.1446,124.1446,124.0385,124.0915,150275.0
2021-06-08 15:50:00,140.45,140.48,140.37,140.44,488330.0,124.1004,124.1269,124.0297,124.0915,488330.0
2021-06-08 15:55:00,140.44,140.47,140.39,140.43,778804.0,124.0915,124.118,124.0474,124.0827,778804.0
2021-06-09 09:30:00,141.77,141.98,141.74,141.86,445907.0,125.2667,125.4523,125.2402,125.3462,445907.0
2021-06-09 09:35:00,141.87,142.15,141.86,142.09,363713.0,125.3551,125.6025,125.3462,125.5495,363713.0
2021-06-09 09:40:00,142.1,142.11,141.99,142.03,385200.0,125.5583,125.5671,125.4611,125.4964,385200.0
2021-06-09 09:45:00,142.02,142.1,142.01,142.05,287120.0,125.4876,125.5583,125.4788,125.5141,287120.0
2021-06-09 09:50:00,142.05,142.06,141.89,141.89,321080.0,125.5141,125.523,125.3727,125.3727,321080.0
2021-06-09 09:55:00,141.9,141.94,141.83,141.84,311333.0,125.3816,125.4169,125.3197,125.3286,311333.0
2021-06-09 10:00:00,141.83,141.9,141.8,141.87,195709.0,125.3197,125.3816,125.2932,125.3551,195709.0
2021-06-09 10:05:00,141.86,141.89,141.55,141.55,408249.0,125.3462,125.3727,125.0723,125.0723,408249.0
2021-06-09 10:10:00,141.55,141.6,141.49,141.53,404180.0,125.0723,125.1165,125.0193,125.0547,404180.0
2021-06-09 10:15:00,141.52,141.58,141.5,141.54,215179.0,125.0458,125.0988,125.0281,125.0635,215179.0
2021-06-09 10:20:00,141.55,141.59,141.5,141.5,126112.0,125.0723,125.1077,125.0281,125.0281,126112.0
2021-06-09 10:25:00,141.5,141.62,141.49,141.61,219129.0,125.0281,125.1342,125.0193,125.1253,219129.0
2021-06-09 10:30:00,141.61,141.62,141.51,141.52,162093.0,125.1253,125.1342,125.037,125.0458,162093.0
2021-06-09 10:35:00,141.51,141.55,141.49,141.52,146021.0,125.037,125.0723,125.0193,125.0458,146021.0
2021-06-09 10:40:00,141.51,141.55,141.48,141.49,60382.0,125.037,125.0723,125.0105,125.0193,60382.0
2021-06-09 10:45:00,141.48,141.52,141.45,141.47,191185.0,125.0105,125.0458,124.984,125.0016,191185.0
2021-06-09 10:50:00,141.46,141.52,141.42,141.52,94238.0,124.9928,125.0458,124.9575,125.0458,94238.0
2021-06-09 10:55:00,141.53,141.59,141.51,141.57,151099.0,125.0547,125.1077,125.037,125.09,151099.0
2021-06-09 11:00:00,141.56,141.59,141.48,141.49,130542.0,125.0812,125.1077,125.0105,125.0193,130542.0
2021-06-09 11:05:00,141.49,141.52,141.48,141.52,78109.0,125.0193,125.0458,125.0105,125.0458,78109.0
2021-06-09 11:10:00,141.52,141.52,141.43,141.45,92304.0,125.0458,125.0458,124.9663,124.984,92304.0
2021-06-09 11:15:00,141.46,141.49,141.43,141.45,59969.0,124.9928,125.0193,124.9663,124.984,59969.0
2021-06-09 11:20:00,141.46,141.47,141.44,141.46,44160.0,124.9928,125.0016,124.9751,124.9928,44160.0
2021-06-09 11:25:00,141.46,141.48,141.43,141.43,96642.0,124.9928,125.0105,124.9663,124.9663,96642.0
2021-06-09 11:30:00,141.43,141.44,141.37,141.39,60770.0,124.9663,124.9751,124.9133,124.9309,60770.0
2021-06-09 11:35:00,141.39,141.43,141.33,141.43,126941.0,124.9309,124.9663,124.8779,124.9663,126941.0
2021-06-09 11:40:00,141.42,141.45,141.42,141.43,132969.0,124.9575,124.984,124.9575,124.9663,132969.0
2021-06-09 11:45:00,141.43,141.45,141.42,141.44,29506.0,124.9663,124.984,124.9575,124.9751,29506.0
2021-06-09 11:50:00,141.44,141.46,141.42,141.44,91261.0,124.9751,124.9928,124.9575,124.9751,91261.0
2021-06-09 11:55:00,141.43,141.44,141.41,141.41,58406.0,124.9663,124.9751,124.9486,124.9486,58406.0
2021-06-09 12:00:00,141.42,141.43,141.36,141.37,36779.0,124.9575,124.9663,124.9044,124.9133,36779.0
2021-06-09 12:05:00,141.37,141.4,141.34,141.39,85831.0,124.9133,124.9398,124.8868,124.9309,85831.0
2021-06-09 12:10:00,141.39,141.39,141.33,141.34,37496.0,124.9309,124.9309,124.8779,124.8868,37496.0
2021-06-09 12:15:00,141.33,141.35,141.31,141.31,39841.0,124.8779,124.8956,124.8603,124.8603,39841.0
2021-06-09 12:20:00,141.32,141.37,141.31,141.36,55797.0,124.8691,124.9133,124.8603,124.9044,55797.0
2021-06-09 12:25:00,141.36,141.4,141.35,141.4,37045.0,124.9044,124.9398,124.8956,124.9398,37045.0
2021-06-09 12:30:00,141.39,141.4,141.38,141.38,31716.0,124.9309,124.9398,124.9221,124.9221,31716.0
2021-06-09 12:35:00,141.38,141.39,141.31,141.34,62197.0,124.9221,124.9309,124.8603,124.8868,62197.0
2021-06-09 12:40:00,141.34,141.35,141.31,141.31,54638.0,124.8868,124.8956,124.8603,124.8603,54638.0
2021-06-09 12:45:00,141.31,141.32,141.27,141.29,68149.0,124.8603,124.8691,124.8249,124.8426,68149.0
2021-06-09 12:50:00,141.28,141.32,141.25,141.27,71406.0,124.8338,124.8691,124.8072,124.8249,71406.0
2021-06-09 12:55:00,141.26,141.3,141.25,141.28,43197.0,124.8161,124.8514,124.8072,124.8338,43197.0
2021-06-09 13:00:00,141.28,141.54,141.28,141.5,321683.0,124.8338,125.0635,124.8338,125.0281,321683.0
2021-06-09 13:05:00,141.5,141.55,141.48,141.54,46142.0,125.0281,125.0723,125.0105,125.0635,46142.0
2021-06-09 13:10:00,141.53,141.55,141.45,141.47,122038.0,125.0547,125.0723,124.984,125.0016,122038.0
2021-06-09 13:15:00,141.48,141.52,141.42,141.45,95524.0,125.0105,125.0458,124.9575,124.984,95524.0
2021-06-09 13:20:00,141.46,141.54,141.45,141.54,60280.0,124.9928,125.0635,124.984,125.0635,60280.0
2021-06-09 13:25:00,141.54,141.58,141.5,141.51,145567.0,125.0635,125.0988,125.0281,125.037,145567.0
2021-06-09 13:30:00,141.51,141.57,141.48,141.55,311841.0,125.037,125.09,125.0105,125.0723,311841.0
2021-06-09 13:35:00,141.55,141.58,141.53,141.58,68941.0,125.0723,125.0988,125.0547,125.0988,68941.0
2021-06-09 13:40:00,141.57,141.62,141.57,141.6,47797.0,125.09,125.1342,125.09,125.1165,47797.0
2021-06-09 13:45:00,141.6,141.62,141.55,141.59,91977.0,125.1165,125.1342,125.0723,125.1077,91977.0
2021-06-09 13:50:00,141.58,141.6,141.55,141.59,23169.0,125.0988,125.1165,125.0723,125.1077,23169.0
2021-06-09 13:55:00,141.6,141.67,141.59,141.66,112646.0,125.1165,125.1784,125.1077,125.1695,112646.0
2021-06-09 14:00:00,141.66,141.67,141.64,141.66,17444.0,125.1695,125.1784,125.1518,125.1695,17444.0
2021-06-09 14:05:00,141.66,141.71,141.64,141.65,64995.0,125.1695,125.2137,125.1518,125.1607,64995.0
2021-06-09 14:10:00,141.64,141.65,141.58,141.6,49941.0,125.1518,125.1607,125.0988,125.1165,49941.0
2021-06-09 14:15:00,141.61,141.62,141.58,141.61,37312.0,125.1253,125.1342,125.0988,125.1253,37312.0
2021-06-09 14:20:00,141.61,141.71,141.61,141.69,189024.0,125.1253,125.2137,125.1253,125.196,189024.0
2021-06-09 14:25:00,141.7,141.71,141.66,141.7,73101.0,125.2049,125.2137,125.1695,125.2049,73101.0
2021-06-09 14:30:00,141.71,141.72,141.67,141.68,60756.0,125.2137,125.2225,125.1784,125.1872,60756.0
2021-06-09 14:35:00,141.69,141.69,141.63,141.65,102457.0,125.196,125.196,125.143,125.1607,102457.0
2021-06-09 14:40:00,141.66,141.69,141.64,141.66,65057.0,125.1695,125.196,125.1518,125.1695,65057.0
2021-06-09 14:45:00,141.66,141.67,141.56,141.61,287689.0,125.1695,125.1784,125.0812,125.1253,287689.0
2021-06-09 14:50:00,141.61,141.63,141.58,141.6,153385.0,125.1253,125.143,125.0988,125.1165,153385.0
2021-06-09 14:55:00,141.6,141.65,141.57,141.61,155159.0,125.1165,125.1607,125.09,125.1253,155159.0
2021-06-09 15:00:00,141.62,141.69,141.61,141.65,74660.0,125.1342,125.196,125.1253,125.1607,74660.0
2021-06-09 15:05:00,141.66,141.69,141.64,141.68,107106.0,125.1695,125.196,125.1518,125.1872,107106.0
2021-06-09 15:10:00,141.67,141.68,141.53,141.58,136936.0,125.1784,125.1872,125.0547,125.0988,136936.0
2021-06-09 15:15:00,141.58,141.58,141.51,141.53,88482.0,125.0988,125.0988,125.037,125.0547,88482.0
2021-06-09 15:20:00,141.53,141.56,141.52,141.53,93275.0,125.0547,125.0812,125.0458,125.0547,93275.0
2021-06-09 15:25:00,141.52,141.56,141.51,141.56,47680.0,125.0458,125.0812,125.037,125.0812,47680.0
2021-06-09 15:30:00,141.56,141.62,141.54,141.6,101508.0,125.0812,125.1342,125.0635,125.1165,101508.0
2021-06-09 15:35:00,141.61,141.61,141.58,141.59,69835.0,125.1253,125.1253,125.0988,125.1077,69835.0
2021-06-09 15:40:00,141.6,141.63,141.59,141.61,78191.0,125.1165,125.143,125.1077,125.1253,78191.0
2021-06-09 15:45:00,141.62,141.65,141.6,141.63,225545.0,125.1342,125.1607,125.1165,125.143,225545.0
2021-06-09 15:50:00,141.63,141.65,141.59,141.64,217639.0,125.143,125.1607,125.1077,125.1518,217639.0
2021-06-09 15:55:00,141.65,141.67,141.6,141.66,515846.0,125.1607,125.1784,125.1165,125.1695,515846.0
2021-06-10 09:30:00,140.83,140.91,140.68,140.89,393544.0,124.4361,124.5068,124.3036,124.4892,393544.0
2021-06-10 09:35:00,140.92,141.09,140.88,141.07,258975.0,124.5157,124.6659,124.4803,124.6482,258975.0
2021-06-10 09:40:00,141.07,141.27,141.05,141.24,1126325.0,124.6482,124.8249,124.6305,124.7984,1126325.0
2021-06-10 09:45:00,141.23,141.38,141.2,141.29,295432.0,124.7896,124.9221,124.7631,124.8426,295432.0
2021-06-10 09:50:00,141.3,141.55,141.26,141.54,425394.0,124.8514,125.0723,124.8161,125.0635,425394.0
2021-06-10 09:55:00,141.55,141.55,141.37,141.38,575212.0,125.0723,125.0723,124.9133,124.9221,575212.0
2021-06-10 10:00:00,141.38,141.59,141.38,141.54,165369.0,124.9221,125.1077,124.9221,125.0635,165369.0
2021-06-10 10:05:00,141.55,141.57,141.39,141.39,180441.0,125.0723,125.09,124.9309,124.9309,180441.0
2021-06-10 10:10:00,141.39,141.45,141.31,141.44,344743.0,124.9309,124.984,124.8603,124.9751,344743.0
2021-06-10 10:15:00,141.43,141.56,141.43,141.53,263938.0,124.9663,125.0812,124.9663,125.0547,263938.0
2021-06-10 10:20:00,141.52,141.57,141.43,141.56,377078.0,125.0458,125.09,124.9663,125.0812,377078.0
2021-06-10 10:25:00,141.56,141.56,141.41,141.45,394060.0,125.0812,125.0812,124.9486,124.984,394060.0
2021-06-10 10:30:00,141.45,141.58,141.43,141.5,364984.0,124.984,125.0988,124.9663,125.0281,364984.0
2021-06-10 10:35:00,141.5,141.52,141.39,141.39,121816.0,125.0281,125.0458,124.9309,124.9309,121816.0
2021-06-10 10:40:00,141.4,141.42,141.35,141.39,134319.0,124.9398,124.9575,124.8956,124.9309,134319.0
2021-06-10 10:45:00,141.39,141.39,141.31,141.33,129734.0,124.9309,124.9309,124.8603,124.8779,129734.0
2021-06-10 10:50:00,141.33,141.37,141.27,141.33,174531.0,124.8779,124.9133,124.8249,124.8779,174531.0
2021-06-10 10:55:00,141.33,141.33,141.24,141.25,205831.0,124.8779,124.8779,124.7984,124.8072,205831.0
2021-06-10 11:00:00,141.24,141.33,141.23,141.32,146338.0,124.7984,124.8779,124.7896,124.8691,146338.0
2021-06-10 11:05:00,141.33,141.52,141.33,141.5,187200.0,124.8779,125.0458,124.8779,125.0281,187200.0
2021-06-10 11:10:00,141.51,141.52,141.47,141.48,132105.0,125.037,125.0458,125.0016,125.0105,132105.0
2021-06-10 11:15:00,141.48,141.54,141.47,141.49,122087.0,125.0105,125.0635,125.0016,125.0193,122087.0
2021-06-10 11:20:00,141.49,141.59,141.48,141.56,110975.0,125.0193,125.1077,125.0105,125.0812,110975.0
2021-06-10 11:25:00,141.57,141.6,141.51,141.55,85115.0,125.09,125.1165,125.037,125.0723,85115.0
2021-06-10 11:30:00,141.56,141.56,141.48,141.53,85463.0,125.0812,125.0812,125.0105,125.0547,85463.0
2021-06-10 11:35:00,141.52,141.61,141.51,141.56,113220.0,125.0458,125.1253,125.037,125.0812,113220.0
2021-06-10 11:40:00,141.56,141.6,141.39,141.57,627889.0,125.0812,125.1165,124.9309,125.09,627889.0
2021-06-10 11:45:00,141.58,141.64,141.56,141.64,93683.0,125.0988,125.1518,125.0812,125.1518,93683.0
2021-06-10 11:50:00,141.64,141.71,141.63,141.7,100549.0,125.1518,125.2137,125.143,125.2049,100549.0
2021-06-10 11:55:00,141.71,141.8,141.69,141.76,149294.0,125.2137,125.2932,125.196,125.2579,149294.0
2021-06-10 12:00:00,141.76,141.92,141.76,141.83,327502.0,125.2579,125.3993,125.2579,125.3197,327502.0
2021-06-10 12:05:00,141.83,141.94,141.78,141.83,228031.0,125.3197,125.4169,125.2756,125.3197,228031.0
2021-06-10 12:10:00,141.84,141.97,141.84,141.91,131734.0,125.3286,125.4434,125.3286,125.3904,131734.0
2021-06-10 12:15:00,141.92,141.95,141.85,141.9,212085.0,125.3993,125.4258,125.3374,125.3816,212085.0
2021-06-10 12:20:00,141.92,141.96,141.8,141.86,125971.0,125.3993,125.4346,125.2932,125.3462,125971.0
2021-06-10 12:25:00,141.86,141.87,141.78,141.79,62141.0,125.3462,125.3551,125.2756,125.2844,62141.0
2021-06-10 12:30:00,141.78,141.84,141.77,141.8,89403.0,125.2756,125.3286,125.2667,125.2932,89403.0
2021-06-10 12:35:00,141.8,141.9,141.8,141.87,100330.0,125.2932,125.3816,125.2932,125.3551,100330.0
2021-06-10 12:40:00,141.86,141.88,141.83,141.88,47156.0,125.3462,125.3639,125.3197,125.3639,47156.0
2021-06-10 12:45:00,141.87,141.94,141.83,141.94,156220.0,125.3551,125.4169,125.3197,125.4169,156220.0
2021-06-10 12:50:00,141.94,142.02,141.94,141.97,213941.0,125.4169,125.4876,125.4169,125.4434,213941.0
2021-06-10 12:55:00,141.98,141.99,141.87,141.94,275409.0,125.4523,125.4611,125.3551,125.4169,275409.0
2021-06-10 13:00:00,141.94,142.0,141.59,141.62,562594.0,125.4169,125.4699,125.1077,125.1342,562594.0
2021-06-10 13:05:00,141.62,141.8,141.62,141.76,229586.0,125.1342,125.2932,125.1342,125.2579,229586.0
2021-06-10 13:10:00,141.77,141.91,141.77,141.91,127265.0,125.2667,125.3904,125.2667,125.3904,127265.0
2021-06-10 13:15:00,141.89,141.91,141.77,141.8,144300.0,125.3727,125.3904,125.2667,125.2932,144300.0
2021-06-10 13:20:00,141.8,141.85,141.79,141.8,92992.0,125.2932,125.3374,125.2844,125.2932,92992.0
2021-06-10 13:25:00,141.81,141.82,141.75,141.79,58071.0,125.3021,125.3109,125.249,125.2844,58071.0
2021-06-10 13:30:00,141.8,141.82,141.77,141.78,86756.0,125.2932,125.3109,125.2667,125.2756,86756.0
2021-06-10 13:35:00,141.79,141.85,141.75,141.83,164410.0,125.2844,125.3374,125.249,125.3197,164410.0
2021-06-10 13:40:00,141.84,141.93,141.83,141.91,89814.0,125.3286,125.4081,125.3197,125.3904,89814.0
2021-06-10 13:45:00,141.91,141.92,141.87,141.89,126011.0,125.3904,125.3993,125.3551,125.3727,126011.0
2021-06-10 13:50:00,141.89,141.92,141.87,141.89,56232.0,125.3727,125.3993,125.3551,125.3727,56232.0
2021-06-10 13:55:00,141.89,141.95,141.89,141.91,108963.0,125.3727,125.4258,125.3727,125.3904,108963.0
2021-06-10 14:00:00,141.91,141.91,141.85,141.91,555539.0,125.3904,125.3904,125.3374,125.3904,555539.0
2021-06-10 14:05:00,141.9,141.95,141.89,141.91,231114.0,125.3816,125.4258,125.3727,125.3904,231114.0
2021-06-10 14:10:00,141.91,141.91,141.88,141.9,94024.0,125.3904,125.3904,125.3639,125.3816,94024.0
2021-06-10 14:15:00,141.9,141.92,141.87,141.89,75819.0,125.3816,125.3993,125.3551,125.3727,75819.0
2021-06-10 14:20:00,141.9,141.92,141.87,141.91,55673.0,125.3816,125.3993,125.3551,125.3904,55673.0
2021-06-10 14:25:00,141.91,141.93,141.88,141.9,60074.0,125.3904,125.4081,125.3639,125.3816,60074.0
2021-06-10 14:30:00,141.89,141.96,141.87,141.94,104538.0,125.3727,125.4346,125.3551,125.4169,104538.0
2021-06-10 14:35:00,141.95,141.96,141.9,141.91,119158.0,125.4258,125.4346,125.3816,125.3904,119158.0
2021-06-10 14:40:00,141.91,142.0,141.91,141.99,71840.0,125.3904,125.4699,125.3904,125.4611,71840.0
2021-06-10 14:45:00,141.98,142.06,141.98,142.01,96366.0,125.4523,125.523,125.4523,125.4788,96366.0
2021-06-10 14:50:00,142.01,142.03,141.97,142.01,88144.0,125.4788,125.4964,125.4434,125.4788,88144.0
2021-06-10 14:55:00,142.01,142.11,142.0,142.08,182505.0,125.4788,125.5671,125.4699,125.5406,182505.0
2021-06-10 15:00:00,142.09,142.15,142.04,142.08,162664.0,125.5495,125.6025,125.5053,125.5406,162664.0
2021-06-10 15:05:00,142.09,142.12,142.05,142.11,112664.0,125.5495,125.576,125.5141,125.5671,112664.0
2021-06-10 15:10:00,142.13,142.34,142.13,142.32,193405.0,125.5848,125.7704,125.5848,125.7527,193405.0
2021-06-10 15:15:00,142.32,142.33,142.22,142.27,260553.0,125.7527,125.7615,125.6643,125.7085,260553.0
2021-06-10 15:20:00,142.27,142.31,142.21,142.22,93621.0,125.7085,125.7439,125.6555,125.6643,93621.0
2021-06-10 15:25:00,142.22,142.29,142.19,142.27,76862.0,125.6643,125.7262,125.6378,125.7085,76862.0
2021-06-10 15:30:00,142.27,142.31,142.2,142.2,96760.0,125.7085,125.7439,125.6467,125.6467,96760.0
2021-06-10 15:35:00,142.19,142.23,142.19,142.21,99237.0,125.6378,125.6732,125.6378,125.6555,99237.0
2021-06-10 15:40:00,142.2,142.24,142.18,142.22,143375.0,125.6467,125.682,125.629,125.6643,143375.0
2021-06-10 15:45:00,142.22,142.27,142.21,142.27,126914.0,125.6643,125.7085,125.6555,125.7085,126914.0
2021-06-10 15:50:00,142.28,142.35,142.26,142.35,607005.0,125.7173,125.7792,125.6997,125.7792,607005.0
2021-06-10 15:55:00,142.35,142.56,142.35,142.53,1242204.0,125.7792,125.9648,125.7792,125.9382,1242204.0
2021-06-11 09:30:00,142.31,142.36,142.28,142.28,172513.0,125.7439,125.788,125.7173,125.7173,172513.0
2021-06-11 09:35:00,142.29,142.3,142.17,142.23,147501.0,125.7262,125.735,125.6202,125.6732,147501.0
2021-06-11 09:40:00,142.22,142.24,142.17,142.19,115221.0,125.6643,125.682,125.6202,125.6378,115221.0
2021-06-11 09:45:00,142.18,142.19,142.11,142.17,122187.0,125.629,125.6378,125.5671,125.6202,122187.0
2021-06-11 09:50:00,142.18,142.19,142.08,142.09,106415.0,125.629,125.6378,125.5406,125.5495,106415.0
2021-06-11 09:55:00,142.08,142.14,142.06,142.14,88599.0,125.5406,125.5936,125.523,125.5936,88599.0
2021-06-11 10:00:00,142.15,142.36,142.15,142.23,218058.0,125.6025,125.788,125.6025,125.6732,218058.0
2021-06-11 10:05:00,142.22,142.24,142.16,142.21,266350.0,125.6643,125.682,125.6113,125.6555,266350.0
2021-06-11 10:10:00,142.2,142.25,142.15,142.16,70247.0,125.6467,125.6908,125.6025,125.6113,70247.0
2021-06-11 10:15:00,142.17,142.19,142.12,142.14,215337.0,125.6202,125.6378,125.576,125.5936,215337.0
2021-06-11 10:20:00,142.14,142.15,142.0,142.05,185422.0,125.5936,125.6025,125.4699,125.5141,185422.0
2021-06-11 10:25:00,142.05,142.12,142.0,142.09,192811.0,125.5141,125.576,125.4699,125.5495,192811.0
2021-06-11 10:30:00,142.09,142.1,141.9,141.91,230478.0,125.5495,125.5583,125.3816,125.3904,230478.0
2021-06-11 10:35:00,141.91,141.94,141.88,141.89,107202.0,125.3904,125.4169,125.3639,125.3727,107202.0
2021-06-11 10:40:00,141.9,141.93,141.85,141.85,146052.0,125.3816,125.4081,125.3374,125.3374,146052.0
2021-06-11 10:45:00,141.85,141.92,141.84,141.89,193746.0,125.3374,125.3993,125.3286,125.3727,193746.0
2021-06-11 10:50:00,141.89,142.1,141.88,142.09,171393.0,125.3727,125.5583,125.3639,125.5495,171393.0
2021-06-11 10:55:00,142.1,142.12,142.01,142.05,265238.0,125.5583,125.576,125.4788,125.5141,265238.0
2021-06-11 11:00:00,142.05,142.12,142.0,142.01,127504.0,125.5141,125.576,125.4699,125.4788,127504.0
2021-06-11 11:05:00,142.01,142.03,141.97,141.98,51148.0,125.4788,125.4964,125.4434,125.4523,51148.0
2021-06-11 11:10:00,141.98,142.06,141.98,142.05,75321.0,125.4523,125.523,125.4523,125.5141,75321.0
2021-06-11 11:15:00,142.05,142.05,141.98,142.01,50373.0,125.5141,125.5141,125.4523,125.4788,50373.0
2021-06-11 11:20:00,142.01,142.08,141.98,142.07,132999.0,125.4788,125.5406,125.4523,125.5318,132999.0
2021-06-11 11:25:00,142.08,142.08,141.97,142.0,167105.0,125.5406,125.5406,125.4434,125.4699,167105.0
2021-06-11 11:30:00,141.99,142.05,141.99,142.02,31894.0,125.4611,125.5141,125.4611,125.4876,31894.0
2021-06-11 11:35:00,142.02,142.06,141.99,142.0,287786.0,125.4876,125.523,125.4611,125.4699,287786.0
2021-06-11 11:40:00,142.0,142.13,142.0,142.11,53239.0,125.4699,125.5848,125.4699,125.5671,53239.0
2021-06-11 11:45:00,142.11,142.14,142.1,142.1,28469.0,125.5671,125.5936,125.5583,125.5583,28469.0
2021-06-11 11:50:00,142.1,142.12,142.09,142.11,30419.0,125.5583,125.576,125.5495,125.5671,30419.0
2021-06-11 11:55:00,142.11,142.15,142.1,142.12,25109.0,125.5671,125.6025,125.5583,125.576,25109.0
2021-06-11 12:00:00,142.11,142.11,142.06,142.07,62213.0,125.5671,125.5671,125.523,125.5318,62213.0
2021-06-11 12:05:00,142.07,142.12,142.06,142.1,102718.0,125.5318,125.576,125.523,125.5583,102718.0
2021-06-11 12:10:00,142.11,142.15,142.11,142.14,34668.0,125.5671,125.6025,125.5671,125.5936,34668.0
2021-06-11 12:15:00,142.14,142.25,142.13,142.25,71704.0,125.5936,125.6908,125.5848,125.6908,71704.0
2021-06-11 12:20:00,142.25,142.26,142.18,142.18,48929.0,125.6908,125.6997,125.629,125.629,48929.0
2021-06-11 12:25:00,142.19,142.28,142.15,142.28,104413.0,125.6378,125.7173,125.6025,125.7173,104413.0
2021-06-11 12:30:00,142.28,142.34,142.26,142.34,45807.0,125.7173,125.7704,125.6997,125.7704,45807.0
2021-06-11 12:35:00,142.34,142.37,142.33,142.37,56532.0,125.7704,125.7969,125.7615,125.7969,56532.0
2021-06-11 12:40:00,142.36,142.4,142.35,142.4,74986.0,125.788,125.8234,125.7792,125.8234,74986.0
2021-06-11 12:45:00,142.39,142.4,142.36,142.36,99233.0,125.8145,125.8234,125.788,125.788,99233.0
2021-06-11 12:50:00,142.36,142.4,142.31,142.34,224717.0,125.788,125.8234,125.7439,125.7704,224717.0
2021-06-11 12:55:00,142.34,142.39,142.32,142.38,72123.0,125.7704,125.8145,125.7527,125.8057,72123.0
2021-06-11 13:00:00,142.38,142.38,142.34,142.35,64407.0,125.8057,125.8057,125.7704,125.7792,64407.0
2021-06-11 13:05:00,142.34,142.35,142.28,142.31,61985.0,125.7704,125.7792,125.7173,125.7439,61985.0
2021-06-11 13:10:00,142.31,142.36,142.31,142.32,27359.0,125.7439,125.788,125.7439,125.7527,27359.0
2021-06-11 13:15:00,142.32,142.33,142.3,142.31,34713.0,125.7527,125.7615,125.735,125.7439,34713.0
2021-06-11 13:20:00,142.31,142.33,142.31,142.32,20707.0,125.7439,125.7615,125.7439,125.7527,20707.0
2021-06-11 13:25:00,142.31,142.34,142.31,142.33,25731.0,125.7439,125.7704,125.7439,125.7615,25731.0
2021-06-11 13:30:00,142.33,142.35,142.31,142.32,18284.0,125.7615,125.7792,125.7439,125.7527,18284.0
2021-06-11 13:35:00,142.32,142.34,142.31,142.33,25932.0,125.7527,125.7704,125.7439,125.7615,25932.0
2021-06-11 13:40:00,142.33,142.35,142.33,142.35,33555.0,125.7615,125.7792,125.7615,125.7792,33555.0
2021-06-11 13:45:00,142.35,142.35,142.28,142.32,53900.0,125.7792,125.7792,125.7173,125.7527,53900.0
2021-06-11 13:50:00,142.31,142.34,142.28,142.31,119667.0,125.7439,125.7704,125.7173,125.7439,119667.0
2021-06-11 13:55:00,142.31,142.32,142.3,142.32,20457.0,125.7439,125.7527,125.735,125.7527,20457.0
2021-06-11 14:00:00,142.32,142.32,142.27,142.27,67102.0,125.7527,125.7527,125.7085,125.7085,67102.0
2021-06-11 14:05:00,142.28,142.29,142.26,142.27,63288.0,125.7173,125.7262,125.6997,125.7085,63288.0
2021-06-11 14:10:00,142.27,142.31,142.27,142.3,213184.0,125.7085,125.7439,125.7085,125.735,213184.0
2021-06-11 14:15:00,142.3,142.3,142.24,142.27,131081.0,125.735,125.735,125.682,125.7085,131081.0
2021-06-11 14:20:00,142.25,142.27,142.2,142.22,46914.0,125.6908,125.7085,125.6467,125.6643,46914.0
2021-06-11 14:25:00,142.24,142.28,142.23,142.27,70954.0,125.682,125.7173,125.6732,125.7085,70954.0
2021-06-11 14:30:00,142.27,142.32,142.26,142.28,68425.0,125.7085,125.7527,125.6997,125.7173,68425.0
2021-06-11 14:35:00,142.27,142.3,142.27,142.29,56749.0,125.7085,125.735,125.7085,125.7262,56749.0
2021-06-11 14:40:00,142.3,142.3,142.25,142.25,70641.0,125.735,125.735,125.6908,125.6908,70641.0
2021-06-11 14:45:00,142.25,142.26,142.2,142.21,53533.0,125.6908,125.6997,125.6467,125.6555,53533.0
2021-06-11 14:50:00,142.21,142.24,142.19,142.24,57471.0,125.6555,125.682,125.6378,125.682,57471.0
2021-06-11 14:55:00,142.24,142.24,142.14,142.16,159057.0,125.682,125.682,125.5936,125.6113,159057.0
2021-06-11 15:00:00,142.16,142.17,142.09,142.11,106033.0,125.6113,125.6202,125.5495,125.5671,106033.0
2021-06-11 15:05:00,142.12,142.15,142.11,142.12,30243.0,125.576,125.6025,125.5671,125.576,30243.0
2021-06-11 15:10:00,142.12,142.17,142.12,142.16,69576.0,125.576,125.6202,125.576,125.6113,69576.0
2021-06-11 15:15:00,142.16,142.18,142.11,142.13,51602.0,125.6113,125.629,125.5671,125.5848,51602.0
2021-06-11 15:20:00,142.13,142.15,142.1,142.13,50971.0,125.5848,125.6025,125.5583,125.5848,50971.0
2021-06-11 15:25:00,142.13,142.14,142.1,142.13,58033.0,125.5848,125.5936,125.5583,125.5848,58033.0
2021-06-11 15:30:00,142.14,142.18,142.13,142.17,42556.0,125.5936,125.629,125.5848,125.6202,42556.0
2021-06-11 15:35:00,142.18,142.22,142.17,142.21,87404.0,125.629,125.6643,125.6202,125.6555,87404.0
2021-06-11 15:40:00,142.21,142.24,142.2,142.23,87926.0,125.6555,125.682,125.6467,125.6732,87926.0
2021-06-11 15:45:00,142.23,142.26,142.22,142.25,88460.0,125.6732,125.6997,125.6643,125.6908,88460.0
2021-06-11 15:50:00,142.25,142.26,142.22,142.24,147924.0,125.6908,125.6997,125.6643,125.682,147924.0
2021-06-11 15:55:00,142.24,142.32,142.23,142.31,348591.0,125.682,125.7527,125.6732,125.7439,348591.0
2021-06-14 09:30:00,142.1,142.1,141.99,142.01,110432.0,125.5583,125.5583,125.4611,125.4788,110432.0
2021-06-14 09:35:00,142.02,142.05,141.97,142.03,81279.0,125.4876,125.5141,125.4434,125.4964,81279.0
2021-06-14 09:40:00,142.02,142.02,141.73,141.75,140550.0,125.4876,125.4876,125.2314,125.249,140550.0
2021-06-14 09:45:00,141.76,141.79,141.64,141.65,107311.0,125.2579,125.2844,125.1518,125.1607,107311.0
2021-06-14 09:50:00,141.64,141.66,141.5,141.54,192757.0,125.1518,125.1695,125.0281,125.0635,192757.0
2021-06-14 09:55:00,141.54,141.67,141.54,141.62,111605.0,125.0635,125.1784,125.0635,125.1342,111605.0
2021-06-14 10:00:00,141.62,141.71,141.61,141.66,93745.0,125.1342,125.2137,125.1253,125.1695,93745.0
2021-06-14 10:05:00,141.65,141.65,141.55,141.57,55516.0,125.1607,125.1607,125.0723,125.09,55516.0
2021-06-14 10:10:00,141.56,141.66,141.56,141.59,124788.0,125.0812,125.1695,125.0812,125.1077,124788.0
2021-06-14 10:15:00,141.59,141.59,141.42,141.44,99656.0,125.1077,125.1077,124.9575,124.9751,99656.0
2021-06-14 10:20:00,141.45,141.55,141.45,141.5,143122.0,124.984,125.0723,124.984,125.0281,143122.0
2021-06-14 10:25:00,141.51,141.56,141.49,141.56,123636.0,125.037,125.0812,125.0193,125.0812,123636.0
2021-06-14 10:30:00,141.56,141.57,141.53,141.55,100271.0,125.0812,125.09,125.0547,125.0723,100271.0
2021-06-14 10:35:00,141.55,141.58,141.52,141.55,120270.0,125.0723,125.0988,125.0458,125.0723,120270.0
2021-06-14 10:40:00,141.54,141.54,141.49,141.52,93933.0,125.0635,125.0635,125.0193,125.0458,93933.0
2021-06-14 10:45:00,141.51,141.59,141.47,141.59,164815.0,125.037,125.1077,125.0016,125.1077,164815.0
2021-06-14 10:50:00,141.59,141.63,141.57,141.62,50359.0,125.1077,125.143,125.09,125.1342,50359.0
2021-06-14 10:55:00,141.63,141.67,141.61,141.65,81457.0,125.143,125.1784,125.1253,125.1607,81457.0
2021-06-14 11:00:00,141.65,141.66,141.56,141.6,156456.0,125.1607,125.1695,125.0812,125.1165,156456.0
2021-06-14 11:05:00,141.6,141.6,141.49,141.5,67510.0,125.1165,125.1165,125.0193,125.0281,67510.0
2021-06-14 11:10:00,141.5,141.52,141.41,141.44,135052.0,125.0281,125.0458,124.9486,124.9751,135052.0
2021-06-14 11:15:00,141.44,141.44,141.34,141.4,64383.0,124.9751,124.9751,124.8868,124.9398,64383.0
2021-06-14 11:20:00,141.4,141.4,141.35,141.39,53872.0,124.9398,124.9398,124.8956,124.9309,53872.0
2021-06-14 11:25:00,141.4,141.51,141.4,141.48,104924.0,124.9398,125.037,124.9398,125.0105,104924.0
2021-06-14 11:30:00,141.47,141.47,141.3,141.32,84809.0,125.0016,125.0016,124.8514,124.8691,84809.0
2021-06-14 11:35:00,141.33,141.36,141.31,141.34,23434.0,124.8779,124.9044,124.8603,124.8868,23434.0
2021-06-14 11:40:00,141.33,141.34,141.26,141.26,57806.0,124.8779,124.8868,124.8161,124.8161,57806.0
2021-06-14 11:45:00,141.27,141.37,141.25,141.37,55621.0,124.8249,124.9133,124.8072,124.9133,55621.0
2021-06-14 11:50:00,141.37,141.4,141.35,141.38,44134.0,124.9133,124.9398,124.8956,124.9221,44134.0
2021-06-14 11:55:00,141.38,141.38,141.28,141.28,41236.0,124.9221,124.9221,124.8338,124.8338,41236.0
2021-06-14 12:00:00,141.28,141.3,141.2,141.28,109593.0,124.8338,124.8514,124.7631,124.8338,109593.0
2021-06-14 12:05:00,141.28,141.29,141.21,141.23,130906.0,124.8338,124.8426,124.7719,124.7896,130906.0
2021-06-14 12:10:00,141.23,141.24,141.13,141.2,102609.0,124.7896,124.7984,124.7012,124.7631,102609.0
2021-06-14 12:15:00,141.19,141.21,141.14,141.16,53618.0,124.7542,124.7719,124.7101,124.7277,53618.0
2021-06-14 12:20:00,141.16,141.2,141.15,141.19,49512.0,124.7277,124.7631,124.7189,124.7542,49512.0
2021-06-14 12:25:00,141.2,141.24,141.17,141.21,55553.0,124.7631,124.7984,124.7366,124.7719,55553.0
2021-06-14 12:30:00,141.21,141.23,141.16,141.2,92889.0,124.7719,124.7896,124.7277,124.7631,92889.0
2021-06-14 12:35:00,141.2,141.21,141.15,141.18,88113.0,124.7631,124.7719,124.7189,124.7454,88113.0
2021-06-14 12:40:00,141.18,141.19,141.14,141.19,61485.0,124.7454,124.7542,124.7101,124.7542,61485.0
2021-06-14 12:45:00,141.18,141.2,141.14,141.16,48997.0,124.7454,124.7631,124.7101,124.7277,48997.0
2021-06-14 12:50:00,141.17,141.18,141.11,141.12,78710.0,124.7366,124.7454,124.6835,124.6924,78710.0
2021-06-14 12:55:00,141.12,141.13,141.02,141.04,123728.0,124.6924,124.7012,124.604,124.6217,123728.0
2021-06-14 13:00:00,141.04,141.14,141.03,141.13,36441.0,124.6217,124.7101,124.6129,124.7012,36441.0
2021-06-14 13:05:00,141.14,141.14,141.04,141.06,53607.0,124.7101,124.7101,124.6217,124.6394,53607.0
2021-06-14 13:10:00,141.06,141.09,141.05,141.06,41286.0,124.6394,124.6659,124.6305,124.6394,41286.0
2021-06-14 13:15:00,141.06,141.1,141.02,141.09,32804.0,124.6394,124.6747,124.604,124.6659,32804.0
2021-06-14 13:20:00,141.09,141.14,141.08,141.11,47808.0,124.6659,124.7101,124.657,124.6835,47808.0
2021-06-14 13:25:00,141.12,141.13,141.06,141.11,78833.0,124.6924,124.7012,124.6394,124.6835,78833.0
2021-06-14 13:30:00,141.11,141.13,141.07,141.08,66747.0,124.6835,124.7012,124.6482,124.657,66747.0
2021-06-14 13:35:00,141.09,141.09,141.04,141.04,77064.0,124.6659,124.6659,124.6217,124.6217,77064.0
2021-06-14 13:40:00,141.05,141.05,141.01,141.04,40200.0,124.6305,124.6305,124.5952,124.6217,40200.0
2021-06-14 13:45:00,141.05,141.07,141.04,141.06,31221.0,124.6305,124.6482,124.6217,124.6394,31221.0
2021-06-14 13:50:00,141.06,141.11,141.04,141.1,42110.0,124.6394,124.6835,124.6217,124.6747,42110.0
2021-06-14 13:55:00,141.11,141.13,141.1,141.11,44954.0,124.6835,124.7012,124.6747,124.6835,44954.0
2021-06-14 14:00:00,141.12,141.16,141.11,141.13,69777.0,124.6924,124.7277,124.6835,124.7012,69777.0
2021-06-14 14:05:00,141.14,141.14,141.07,141.07,86152.0,124.7101,124.7101,124.6482,124.6482,86152.0
2021-06-14 14:10:00,141.08,141.11,141.03,141.08,272035.0,124.657,124.6835,124.6129,124.657,272035.0
2021-06-14 14:15:00,141.08,141.1,141.04,141.04,107068.0,124.657,124.6747,124.6217,124.6217,107068.0
2021-06-14 14:20:00,141.04,141.08,141.04,141.06,32190.0,124.6217,124.657,124.6217,124.6394,32190.0
2021-06-14 14:25:00,141.06,141.11,141.05,141.08,74040.0,124.6394,124.6835,124.6305,124.657,74040.0
2021-06-14 14:30:00,141.09,141.17,141.09,141.17,445931.0,124.6659,124.7366,124.6659,124.7366,445931.0
2021-06-14 14:35:00,141.17,141.19,141.14,141.14,49207.0,124.7366,124.7542,124.7101,124.7101,49207.0
2021-06-14 14:40:00,141.14,141.19,141.13,141.14,93259.0,124.7101,124.7542,124.7012,124.7101,93259.0
2021-06-14 14:45:00,141.14,141.15,141.09,141.12,86536.0,124.7101,124.7189,124.6659,124.6924,86536.0
2021-06-14 14:50:00,141.13,141.15,141.09,141.15,45751.0,124.7012,124.7189,124.6659,124.7189,45751.0
2021-06-14 14:55:00,141.14,141.15,141.09,141.1,70308.0,124.7101,124.7189,124.6659,124.6747,70308.0
2021-06-14 15:00:00,141.1,141.11,141.06,141.1,66611.0,124.6747,124.6835,124.6394,124.6747,66611.0
2021-06-14 15:05:00,141.1,141.12,141.07,141.1,32133.0,124.6747,124.6924,124.6482,124.6747,32133.0
2021-06-14 15:10:00,141.1,141.13,141.07,141.07,76578.0,124.6747,124.7012,124.6482,124.6482,76578.0
2021-06-14 15:15:00,141.08,141.16,141.07,141.15,78370.0,124.657,124.7277,124.6482,124.7189,78370.0
2021-06-14 15:20:00,141.15,141.21,141.13,141.16,75868.0,124.7189,124.7719,124.7012,124.7277,75868.0
2021-06-14 15:25:00,141.16,141.17,141.12,141.13,40534.0,124.7277,124.7366,124.6924,124.7012,40534.0
2021-06-14 15:30:00,141.12,141.13,141.07,141.11,119130.0,124.6924,124.7012,124.6482,124.6835,119130.0
2021-06-14 15:35:00,141.11,141.11,141.08,141.08,60413.0,124.6835,124.6835,124.657,124.657,60413.0
2021-06-14 15:40:00,141.09,141.12,141.07,141.08,73165.0,124.6659,124.6924,124.6482,124.657,73165.0
2021-06-14 15:45:00,141.09,141.15,141.07,141.14,114768.0,124.6659,124.7189,124.6482,124.7101,114768.0
2021-06-14 15:50:00,141.14,141.18,141.13,141.17,104774.0,124.7101,124.7454,124.7012,124.7366,104774.0
2021-06-14 15:55:00,141.18,141.22,141.16,141.21,387332.0,124.7454,124.7807,124.7277,124.7719,387332.0
2021-06-15 09:30:00,140.8,140.8,140.55,140.57,184095.0,124.4096,124.4096,124.1887,124.2064,184095.0
2021-06-15 09:35:00,140.58,140.66,140.57,140.64,252298.0,124.2152,124.2859,124.2064,124.2683,252298.0
2021-06-15 09:40:00,140.64,140.76,140.64,140.76,142912.0,124.2683,124.3743,124.2683,124.3743,142912.0
2021-06-15 09:45:00,140.75,140.92,140.75,140.92,139847.0,124.3655,124.5157,124.3655,124.5157,139847.0
2021-06-15 09:50:00,140.91,141.01,140.9,141.0,164462.0,124.5068,124.5952,124.498,124.5863,164462.0
2021-06-15 09:55:00,141.0,141.09,140.9,140.94,172944.0,124.5863,124.6659,124.498,124.5333,172944.0
2021-06-15 10:00:00,140.94,140.95,140.87,140.94,75694.0,124.5333,124.5422,124.4715,124.5333,75694.0
2021-06-15 10:05:00,140.94,140.95,140.79,140.81,73979.0,124.5333,124.5422,124.4008,124.4185,73979.0
2021-06-15 10:10:00,140.79,140.83,140.76,140.8,63172.0,124.4008,124.4361,124.3743,124.4096,63172.0
2021-06-15 10:15:00,140.8,140.81,140.76,140.81,61197.0,124.4096,124.4185,124.3743,124.4185,61197.0
2021-06-15 10:20:00,140.81,140.9,140.78,140.79,103856.0,124.4185,124.498,124.392,124.4008,103856.0
2021-06-15 10:25:00,140.78,140.85,140.74,140.78,64908.0,124.392,124.4538,124.3566,124.392,64908.0
2021-06-15 10:30:00,140.78,140.89,140.77,140.86,123517.0,124.392,124.4892,124.3831,124.4626,123517.0
2021-06-15 10:35:00,140.87,140.87,140.75,140.77,67419.0,124.4715,124.4715,124.3655,124.3831,67419.0
2021-06-15 10:40:00,140.77,140.85,140.75,140.8,93625.0,124.3831,124.4538,124.3655,124.4096,93625.0
2021-06-15 10:45:00,140.8,140.88,140.78,140.84,71603.0,124.4096,124.4803,124.392,124.445,71603.0
2021-06-15 10:50:00,140.83,140.86,140.76,140.8,105001.0,124.4361,124.4626,124.3743,124.4096,105001.0
2021-06-15 10:55:00,140.79,140.81,140.78,140.81,33247.0,124.4008,124.4185,124.392,124.4185,33247.0
2021-06-15 11:00:00,140.8,140.86,140.78,140.86,159641.0,124.4096,124.4626,124.392,124.4626,159641.0
2021-06-15 11:05:00,140.85,140.89,140.8,140.82,84048.0,124.4538,124.4892,124.4096,124.4273,84048.0
2021-06-15 11:10:00,140.83,140.84,140.76,140.78,46573.0,124.4361,124.445,124.3743,124.392,46573.0
2021-06-15 11:15:00,140.78,140.83,140.76,140.79,83156.0,124.392,124.4361,124.3743,124.4008,83156.0
2021-06-15 11:20:00,140.8,140.81,140.69,140.73,66163.0,124.4096,124.4185,124.3124,124.3478,66163.0
2021-06-15 11:25:00,140.72,140.76,140.71,140.73,69519.0,124.3389,124.3743,124.3301,124.3478,69519.0
2021-06-15 11:30:00,140.73,140.81,140.73,140.8,120452.0,124.3478,124.4185,124.3478,124.4096,120452.0
2021-06-15 11:35:00,140.81,140.85,140.79,140.81,56491.0,124.4185,124.4538,124.4008,124.4185,56491.0
2021-06-15 11:40:00,140.82,140.82,140.78,140.81,22293.0,124.4273,124.4273,124.392,124.4185,22293.0
2021-06-15 11:45:00,140.82,140.88,140.81,140.83,82133.0,124.4273,124.4803,124.4185,124.4361,82133.0
2021-06-15 11:50:00,140.83,140.89,140.82,140.88,34547.0,124.4361,124.4892,124.4273,124.4803,34547.0
2021-06-15 11:55:00,140.89,140.95,140.88,140.94,76919.0,124.4892,124.5422,124.4803,124.5333,76919.0
2021-06-15 12:00:00,140.94,140.97,140.83,140.83,94762.0,124.5333,124.5598,124.4361,124.4361,94762.0
2021-06-15 12:05:00,140.84,140.85,140.78,140.81,44033.0,124.445,124.4538,124.392,124.4185,44033.0
2021-06-15 12:10:00,140.81,140.81,140.67,140.67,74417.0,124.4185,124.4185,124.2948,124.2948,74417.0
2021-06-15 12:15:00,140.68,140.72,140.64,140.72,46807.0,124.3036,124.3389,124.2683,124.3389,46807.0
2021-06-15 12:20:00,140.72,140.77,140.7,140.74,102887.0,124.3389,124.3831,124.3213,124.3566,102887.0
2021-06-15 12:25:00,140.74,140.75,140.71,140.72,22017.0,124.3566,124.3655,124.3301,124.3389,22017.0
2021-06-15 12:30:00,140.72,140.72,140.63,140.66,75382.0,124.3389,124.3389,124.2594,124.2859,75382.0
2021-06-15 12:35:00,140.66,140.72,140.64,140.69,122605.0,124.2859,124.3389,124.2683,124.3124,122605.0
2021-06-15 12:40:00,140.69,140.69,140.59,140.6,128235.0,124.3124,124.3124,124.2241,124.2329,128235.0
2021-06-15 12:45:00,140.61,140.63,140.56,140.58,141051.0,124.2417,124.2594,124.1976,124.2152,141051.0
2021-06-15 12:50:00,140.57,140.64,140.55,140.6,175409.0,124.2064,124.2683,124.1887,124.2329,175409.0
2021-06-15 12:55:00,140.6,140.6,140.54,140.57,139016.0,124.2329,124.2329,124.1799,124.2064,139016.0
2021-06-15 13:00:00,140.58,140.98,140.57,140.76,1043466.0,124.2152,124.5687,124.2064,124.3743,1043466.0
2021-06-15 13:05:00,140.77,140.8,140.67,140.67,341712.0,124.3831,124.4096,124.2948,124.2948,341712.0
2021-06-15 13:10:00,140.67,140.73,140.66,140.68,431313.0,124.2948,124.3478,124.2859,124.3036,431313.0
2021-06-15 13:15:00,140.68,140.73,140.65,140.66,241940.0,124.3036,124.3478,124.2771,124.2859,241940.0
2021-06-15 13:20:00,140.67,140.71,140.57,140.6,141204.0,124.2948,124.3301,124.2064,124.2329,141204.0
2021-06-15 13:25:00,140.6,140.66,140.55,140.55,211082.0,124.2329,124.2859,124.1887,124.1887,211082.0
2021-06-15 13:30:00,140.55,140.57,140.48,140.51,252850.0,124.1887,124.2064,124.1269,124.1534,252850.0
2021-06-15 13:35:00,140.52,140.53,140.48,140.49,20029.0,124.1622,124.1711,124.1269,124.1357,20029.0
2021-06-15 13:40:00,140.49,140.58,140.49,140.55,98081.0,124.1357,124.2152,124.1357,124.1887,98081.0
2021-06-15 13:45:00,140.56,140.62,140.55,140.6,136752.0,124.1976,124.2506,124.1887,124.2329,136752.0
2021-06-15 13:50:00,140.6,140.72,140.6,140.7,139074.0,124.2329,124.3389,124.2329,124.3213,139074.0
2021-06-15 13:55:00,140.72,140.82,140.71,140.8,197122.0,124.3389,124.4273,124.3301,124.4096,197122.0
2021-06-15 14:00:00,140.81,140.82,140.77,140.81,103171.0,124.4185,124.4273,124.3831,124.4185,103171.0
2021-06-15 14:05:00,140.8,140.88,140.8,140.85,105408.0,124.4096,124.4803,124.4096,124.4538,105408.0
2021-06-15 14:10:00,140.85,140.86,140.8,140.83,59509.0,124.4538,124.4626,124.4096,124.4361,59509.0
2021-06-15 14:15:00,140.82,140.85,140.77,140.79,71593.0,124.4273,124.4538,124.3831,124.4008,71593.0
2021-06-15 14:20:00,140.79,140.81,140.76,140.79,136916.0,124.4008,124.4185,124.3743,124.4008,136916.0
2021-06-15 14:25:00,140.79,140.8,140.77,140.79,45167.0,124.4008,124.4096,124.3831,124.4008,45167.0
2021-06-15 14:30:00,140.78,140.87,140.78,140.87,70900.0,124.392,124.4715,124.392,124.4715,70900.0
2021-06-15 14:35:00,140.87,140.94,140.85,140.86,112287.0,124.4715,124.5333,124.4538,124.4626,112287.0
2021-06-15 14:40:00,140.84,140.91,140.84,140.9,148007.0,124.445,124.5068,124.445,124.498,148007.0
2021-06-15 14:45:00,140.9,140.92,140.77,140.8,235556.0,124.498,124.5157,124.3831,124.4096,235556.0
2021-06-15 14:50:00,140.8,140.91,140.8,140.88,114002.0,124.4096,124.5068,124.4096,124.4803,114002.0
2021-06-15 14:55:00,140.88,140.91,140.82,140.88,159040.0,124.4803,124.5068,124.4273,124.4803,159040.0
2021-06-15 15:00:00,140.88,140.89,140.84,140.88,79438.0,124.4803,124.4892,124.445,124.4803,79438.0
2021-06-15 15:05:00,140.88,140.89,140.84,140.87,127500.0,124.4803,124.4892,124.445,124.4715,127500.0
2021-06-15 15:10:00,140.87,140.91,140.85,140.87,71433.0,124.4715,124.5068,124.4538,124.4715,71433.0
2021-06-15 15:15:00,140.87,140.89,140.86,140.87,109269.0,124.4715,124.4892,124.4626,124.4715,109269.0
2021-06-15 15:20:00,140.87,140.91,140.87,140.9,88175.0,124.4715,124.5068,124.4715,124.498,88175.0
2021-06-15 15:25:00,140.91,140.91,140.87,140.89,74095.0,124.5068,124.5068,124.4715,124.4892,74095.0
2021-06-15 15:30:00,140.88,140.92,140.87,140.9,196805.0,124.4803,124.5157,124.4715,124.498,196805.0
2021-06-15 15:35:00,140.9,140.92,140.87,140.92,201426.0,124.498,124.5157,124.4715,124.5157,201426.0
2021-06-15 15:40:00,140.91,140.95,140.9,140.93,272228.0,124.5068,124.5422,124.498,124.5245,272228.0
2021-06-15 15:45:00,140.94,140.95,140.89,140.94,173987.0,124.5333,124.5422,124.4892,124.5333,173987.0
2021-06-15 15:50:00,140.94,141.0,140.92,140.97,448369.0,124.5333,124.5863,124.5157,124.5598,448369.0
2021-06-15 15:55:00,140.97,141.07,140.96,141.05,1028784.0,124.5598,124.6482,124.551,124.6305,1028784.0
2021-06-16 09:30:00,141.4,141.45,141.31,141.38,155361.0,124.9398,124.984,124.8603,124.9221,155361.0
2021-06-16 09:35:00,141.37,141.45,141.34,141.44,96462.0,124.9133,124.984,124.8868,124.9751,96462.0
2021-06-16 09:40:00,141.45,141.53,141.45,141.51,72248.0,124.984,125.0547,124.984,125.037,72248.0
2021-06-16 09:45:00,141.52,141.56,141.41,141.42,150144.0,125.0458,125.0812,124.9486,124.9575,150144.0
2021-06-16 09:50:00,141.42,141.51,141.4,141.46,102276.0,124.9575,125.037,124.9398,124.9928,102276.0
2021-06-16 09:55:00,141.47,141.5,141.43,141.5,130206.0,125.0016,125.0281,124.9663,125.0281,130206.0
2021-06-16 10:00:00,141.5,141.53,141.41,141.41,45905.0,125.0281,125.0547,124.9486,124.9486,45905.0
2021-06-16 10:05:00,141.41,141.46,141.32,141.32,103597.0,124.9486,124.9928,124.8691,124.8691,103597.0
2021-06-16 10:10:00,141.32,141.32,141.24,141.28,203523.0,124.8691,124.8691,124.7984,124.8338,203523.0
2021-06-16 10:15:00,141.28,141.3,141.23,141.28,79532.0,124.8338,124.8514,124.7896,124.8338,79532.0
2021-06-16 10:20:00,141.28,141.36,141.28,141.36,76896.0,124.8338,124.9044,124.8338,124.9044,76896.0
2021-06-16 10:25:00,141.37,141.38,141.32,141.34,69151.0,124.9133,124.9221,124.8691,124.8868,69151.0
2021-06-16 10:30:00,141.35,141.37,141.31,141.34,98503.0,124.8956,124.9133,124.8603,124.8868,98503.0
2021-06-16 10:35:00,141.34,141.36,141.27,141.27,57091.0,124.8868,124.9044,124.8249,124.8249,57091.0
2021-06-16 10:40:00,141.27,141.28,141.15,141.17,60905.0,124.8249,124.8338,124.7189,124.7366,60905.0
2021-06-16 10:45:00,141.16,141.23,141.14,141.2,55657.0,124.7277,124.7896,124.7101,124.7631,55657.0
2021-06-16 10:50:00,141.2,141.28,141.19,141.27,49037.0,124.7631,124.8338,124.7542,124.8249,49037.0
2021-06-16 10:55:00,141.29,141.4,141.28,141.37,86222.0,124.8426,124.9398,124.8338,124.9133,86222.0
2021-06-16 11:00:00,141.36,141.43,141.36,141.4,110599.0,124.9044,124.9663,124.9044,124.9398,110599.0
2021-06-16 11:05:00,141.4,141.42,141.36,141.37,35521.0,124.9398,124.9575,124.9044,124.9133,35521.0
2021-06-16 11:10:00,141.37,141.43,141.37,141.42,90164.0,124.9133,124.9663,124.9133,124.9575,90164.0
2021-06-16 11:15:00,141.41,141.55,141.41,141.53,87665.0,124.9486,125.0723,124.9486,125.0547,87665.0
2021-06-16 11:20:00,141.53,141.57,141.51,141.53,100500.0,125.0547,125.09,125.037,125.0547,100500.0
2021-06-16 11:25:00,141.53,141.54,141.48,141.49,62318.0,125.0547,125.0635,125.0105,125.0193,62318.0
2021-06-16 11:30:00,141.48,141.5,141.44,141.46,131064.0,125.0105,125.0281,124.9751,124.9928,131064.0
2021-06-16 11:35:00,141.47,141.55,141.47,141.52,78481.0,125.0016,125.0723,125.0016,125.0458,78481.0
2021-06-16 11:40:00,141.53,141.56,141.52,141.54,74198.0,125.0547,125.0812,125.0458,125.0635,74198.0
2021-06-16 11:45:00,141.55,141.59,141.53,141.56,223126.0,125.0723,125.1077,125.0547,125.0812,223126.0
2021-06-16 11:50:00,141.56,141.56,141.51,141.54,115908.0,125.0812,125.0812,125.037,125.0635,115908.0
2021-06-16 11:55:00,141.54,141.56,141.5,141.54,154272.0,125.0635,125.0812,125.0281,125.0635,154272.0
2021-06-16 12:00:00,141.54,141.57,141.51,141.53,134037.0,125.0635,125.09,125.037,125.0547,134037.0
2021-06-16 12:05:00,141.53,141.55,141.51,141.53,119720.0,125.0547,125.0723,125.037,125.0547,119720.0
2021-06-16 12:10:00,141.54,141.67,141.52,141.55,350196.0,125.0635,125.1784,125.0458,125.0723,350196.0
2021-06-16 12:15:00,141.55,141.57,141.51,141.53,121435.0,125.0723,125.09,125.037,125.0547,121435.0
2021-06-16 12:20:00,141.53,141.54,141.4,141.41,204187.0,125.0547,125.0635,124.9398,124.9486,204187.0
2021-06-16 12:25:00,141.42,141.43,141.38,141.41,121714.0,124.9575,124.9663,124.9221,124.9486,121714.0
2021-06-16 12:30:00,141.41,141.48,141.41,141.48,59493.0,124.9486,125.0105,124.9486,125.0105,59493.0
2021-06-16 12:35:00,141.47,141.51,141.46,141.5,64221.0,125.0016,125.037,124.9928,125.0281,64221.0
2021-06-16 12:40:00,141.49,141.52,141.45,141.47,148262.0,125.0193,125.0458,124.984,125.0016,148262.0
2021-06-16 12:45:00,141.46,141.48,141.42,141.44,116966.0,124.9928,125.0105,124.9575,124.9751,116966.0
2021-06-16 12:50:00,141.44,141.44,141.37,141.41,79881.0,124.9751,124.9751,124.9133,124.9486,79881.0
2021-06-16 12:55:00,141.4,141.43,141.39,141.42,65959.0,124.9398,124.9663,124.9309,124.9575,65959.0
2021-06-16 13:00:00,141.43,141.45,141.41,141.44,54846.0,124.9663,124.984,124.9486,124.9751,54846.0
2021-06-16 13:05:00,141.45,141.51,141.45,141.51,217790.0,124.984,125.037,124.984,125.037,217790.0
2021-06-16 13:10:00,141.52,141.53,141.49,141.52,59932.0,125.0458,125.0547,125.0193,125.0458,59932.0
2021-06-16 13:15:00,141.52,141.52,141.49,141.5,76053.0,125.0458,125.0458,125.0193,125.0281,76053.0
2021-06-16 13:20:00,141.5,141.53,141.49,141.52,35716.0,125.0281,125.0547,125.0193,125.0458,35716.0
2021-06-16 13:25:00,141.52,141.55,141.51,141.54,42367.0,125.0458,125.0723,125.037,125.0635,42367.0
2021-06-16 13:30:00,141.54,141.56,141.51,141.55,57315.0,125.0635,125.0812,125.037,125.0723,57315.0
2021-06-16 13:35:00,141.55,141.58,141.53,141.55,40074.0,125.0723,125.0988,125.0547,125.0723,40074.0
2021-06-16 13:40:00,141.55,141.55,141.52,141.54,123245.0,125.0723,125.0723,125.0458,125.0635,123245.0
2021-06-16 13:45:00,141.54,141.57,141.53,141.54,65963.0,125.0635,125.09,125.0547,125.0635,65963.0
2021-06-16 13:50:00,141.54,141.61,141.54,141.6,131508.0,125.0635,125.1253,125.0635,125.1165,131508.0
2021-06-16 13:55:00,141.61,141.61,141.49,141.49,204351.0,125.1253,125.1253,125.0193,125.0193,204351.0
2021-06-16 14:00:00,141.48,141.49,140.89,140.91,1770002.0,125.0105,125.0193,124.4892,124.5068,1770002.0
2021-06-16 14:05:00,140.92,141.15,140.89,140.96,751067.0,124.5157,124.7189,124.4892,124.551,751067.0
2021-06-16 14:10:00,140.95,140.95,140.65,140.7,488872.0,124.5422,124.5422,124.2771,124.3213,488872.0
2021-06-16 14:15:00,140.7,140.83,140.55,140.68,346404.0,124.3213,124.4361,124.1887,124.3036,346404.0
2021-06-16 14:20:00,140.69,140.88,140.66,140.76,368105.0,124.3124,124.4803,124.2859,124.3743,368105.0
2021-06-16 14:25:00,140.75,141.01,140.72,140.95,334544.0,124.3655,124.5952,124.3389,124.5422,334544.0
2021-06-16 14:30:00,140.96,141.11,140.83,141.04,530224.0,124.551,124.6835,124.4361,124.6217,530224.0
2021-06-16 14:35:00,141.04,141.07,140.66,140.77,714067.0,124.6217,124.6482,124.2859,124.3831,714067.0
2021-06-16 14:40:00,140.76,140.77,140.21,140.53,708434.0,124.3743,124.3831,123.8883,124.1711,708434.0
2021-06-16 14:45:00,140.51,140.79,140.47,140.68,472443.0,124.1534,124.4008,124.118,124.3036,472443.0
2021-06-16 14:50:00,140.68,140.72,140.51,140.53,596335.0,124.3036,124.3389,124.1534,124.1711,596335.0
2021-06-16 14:55:00,140.52,140.63,140.45,140.56,389308.0,124.1622,124.2594,124.1004,124.1976,389308.0
2021-06-16 15:00:00,140.56,140.99,140.52,140.85,412987.0,124.1976,124.5775,124.1622,124.4538,412987.0
2021-06-16 15:05:00,140.84,140.93,140.71,140.88,245457.0,124.445,124.5245,124.3301,124.4803,245457.0
2021-06-16 15:10:00,140.89,140.96,140.8,140.86,313358.0,124.4892,124.551,124.4096,124.4626,313358.0
2021-06-16 15:15:00,140.83,140.9,140.78,140.84,175802.0,124.4361,124.498,124.392,124.445,175802.0
2021-06-16 15:20:00,140.85,140.85,140.74,140.8,163036.0,124.4538,124.4538,124.3566,124.4096,163036.0
2021-06-16 15:25:00,140.81,140.83,140.74,140.76,144166.0,124.4185,124.4361,124.3566,124.3743,144166.0
2021-06-16 15:30:00,140.77,140.9,140.74,140.89,184812.0,124.3831,124.498,124.3566,124.4892,184812.0
2021-06-16 15:35:00,140.9,140.95,140.8,140.94,204417.0,124.498,124.5422,124.4096,124.5333,204417.0
2021-06-16 15:40:00,140.94,140.94,140.81,140.82,151174.0,124.5333,124.5333,124.4185,124.4273,151174.0
2021-06-16 15:45:00,140.82,140.86,140.79,140.81,378101.0,124.4273,124.4626,124.4008,124.4185,378101.0
2021-06-16 15:50:00,140.82,140.86,140.74,140.76,433820.0,124.4273,124.4626,124.3566,124.3743,433820.0
2021-06-16 15:55:00,140.77,140.96,140.71,140.96,455564.0,124.3831,124.551,124.3301,124.551,455564.0
2021-06-17 09:30:00,141.86,141.88,141.69,141.75,249346.0,125.3462,125.3639,125.196,125.249,249346.0
2021-06-17 09:35:00,141.75,141.79,141.66,141.69,155748.0,125.249,125.2844,125.1695,125.196,155748.0
2021-06-17 09:40:00,141.7,141.73,141.64,141.7,169375.0,125.2049,125.2314,125.1518,125.2049,169375.0
2021-06-17 09:45:00,141.7,141.77,141.66,141.76,186792.0,125.2049,125.2667,125.1695,125.2579,186792.0
2021-06-17 09:50:00,141.76,141.85,141.73,141.82,184438.0,125.2579,125.3374,125.2314,125.3109,184438.0
2021-06-17 09:55:00,141.83,142.04,141.81,141.99,340145.0,125.3197,125.5053,125.3021,125.4611,340145.0
2021-06-17 10:00:00,142.0,142.08,141.94,141.98,260300.0,125.4699,125.5406,125.4169,125.4523,260300.0
2021-06-17 10:05:00,141.99,142.02,141.88,141.94,177971.0,125.4611,125.4876,125.3639,125.4169,177971.0
2021-06-17 10:10:00,141.94,141.99,141.88,141.99,320995.0,125.4169,125.4611,125.3639,125.4611,320995.0
2021-06-17 10:15:00,142.0,142.16,141.98,142.12,160358.0,125.4699,125.6113,125.4523,125.576,160358.0
2021-06-17 10:20:00,142.12,142.23,142.08,142.09,228543.0,125.576,125.6732,125.5406,125.5495,228543.0
2021-06-17 10:25:00,142.08,142.1,142.0,142.03,171741.0,125.5406,125.5583,125.4699,125.4964,171741.0
2021-06-17 10:30:00,142.04,142.19,142.01,142.09,313370.0,125.5053,125.6378,125.4788,125.5495,313370.0
2021-06-17 10:35:00,142.08,142.17,142.07,142.11,119002.0,125.5406,125.6202,125.5318,125.5671,119002.0
2021-06-17 10:40:00,142.12,142.13,142.01,142.05,242162.0,125.576,125.5848,125.4788,125.5141,242162.0
2021-06-17 10:45:00,142.05,142.15,142.05,142.1,131452.0,125.5141,125.6025,125.5141,125.5583,131452.0
2021-06-17 10:50:00,142.1,142.21,142.08,142.21,97541.0,125.5583,125.6555,125.5406,125.6555,97541.0
2021-06-17 10:55:00,142.21,142.51,142.14,142.44,335550.0,125.6555,125.9206,125.5936,125.8587,335550.0
2021-06-17 11:00:00,142.45,142.65,142.44,142.64,288039.0,125.8676,126.0443,125.8587,126.0354,288039.0
2021-06-17 11:05:00,142.67,142.78,142.63,142.75,421065.0,126.0619,126.1591,126.0266,126.1326,421065.0
2021-06-17 11:10:00,142.75,142.81,142.69,142.71,254144.0,126.1326,126.1856,126.0796,126.0973,254144.0
2021-06-17 11:15:00,142.7,142.9,142.7,142.75,265520.0,126.0885,126.2652,126.0885,126.1326,265520.0
2021-06-17 11:20:00,142.76,142.9,142.75,142.83,172997.0,126.1415,126.2652,126.1326,126.2033,172997.0
2021-06-17 11:25:00,142.83,143.08,142.8,142.88,456147.0,126.2033,126.4242,126.1768,126.2475,456147.0
2021-06-17 11:30:00,142.88,143.11,142.87,143.09,253894.0,126.2475,126.4507,126.2387,126.4331,253894.0
2021-06-17 11:35:00,143.08,143.19,143.07,143.08,433546.0,126.4242,126.5214,126.4154,126.4242,433546.0
2021-06-17 11:40:00,143.08,143.18,143.07,143.18,406026.0,126.4242,126.5126,126.4154,126.5126,406026.0
2021-06-17 11:45:00,143.19,143.48,143.17,143.46,491215.0,126.5214,126.7777,126.5037,126.76,491215.0
2021-06-17 11:50:00,143.46,144.06,143.43,144.05,523823.0,126.76,127.2901,126.7335,127.2813,523823.0
2021-06-17 11:55:00,144.05,144.12,143.69,143.74,801730.0,127.2813,127.3432,126.9632,127.0074,801730.0
2021-06-17 12:00:00,143.73,143.86,143.62,143.67,510190.0,126.9986,127.1134,126.9014,126.9455,510190.0
2021-06-17 12:05:00,143.67,143.74,143.47,143.6,290114.0,126.9455,127.0074,126.7688,126.8837,290114.0
2021-06-17 12:10:00,143.61,143.75,143.58,143.75,296771.0,126.8925,127.0162,126.866,127.0162,296771.0
2021-06-17 12:15:00,143.75,143.8,143.65,143.72,245286.0,127.0162,127.0604,126.9279,126.9897,245286.0
2021-06-17 12:20:00,143.72,144.1,143.7,144.03,398872.0,126.9897,127.3255,126.972,127.2636,398872.0
2021-06-17 12:25:00,144.03,144.66,144.03,144.49,1209107.0,127.2636,127.8203,127.2636,127.6701,1209107.0
2021-06-17 12:30:00,144.49,144.61,144.37,144.49,639669.0,127.6701,127.7761,127.5641,127.6701,639669.0
2021-06-17 12:35:00,144.49,144.61,144.27,144.59,755279.0,127.6701,127.7761,127.4757,127.7584,755279.0
2021-06-17 12:40:00,144.59,144.93,144.59,144.59,797959.0,127.7584,128.0589,127.7584,127.7584,797959.0
2021-06-17 12:45:00,144.59,144.87,144.56,144.8,417331.0,127.7584,128.0058,127.7319,127.944,417331.0
2021-06-17 12:50:00,144.81,144.82,144.51,144.52,352224.0,127.9528,127.9617,127.6878,127.6966,352224.0
2021-06-17 12:55:00,144.52,144.57,143.98,144.02,666240.0,127.6966,127.7408,127.2195,127.2548,666240.0
2021-06-17 13:00:00,144.03,144.31,143.97,143.99,653692.0,127.2636,127.511,127.2106,127.2283,653692.0
2021-06-17 13:05:00,143.97,144.06,143.82,143.96,586339.0,127.2106,127.2901,127.0781,127.2018,586339.0
2021-06-17 13:10:00,143.96,143.98,143.47,143.47,550288.0,127.2018,127.2195,126.7688,126.7688,550288.0
2021-06-17 13:15:00,143.47,143.72,143.45,143.65,467941.0,126.7688,126.9897,126.7511,126.9279,467941.0
2021-06-17 13:20:00,143.65,143.8,143.62,143.65,214493.0,126.9279,127.0604,126.9014,126.9279,214493.0
2021-06-17 13:25:00,143.65,143.79,143.56,143.75,171618.0,126.9279,127.0516,126.8483,127.0162,171618.0
2021-06-17 13:30:00,143.75,144.04,143.75,144.01,187779.0,127.0162,127.2725,127.0162,127.246,187779.0
2021-06-17 13:35:00,143.99,144.07,143.89,144.05,469093.0,127.2283,127.299,127.1399,127.2813,469093.0
2021-06-17 13:40:00,144.04,144.45,143.98,144.42,745134.0,127.2725,127.6347,127.2195,127.6082,745134.0
2021-06-17 13:45:00,144.43,144.45,144.23,144.31,379648.0,127.6171,127.6347,127.4403,127.511,379648.0
2021-06-17 13:50:00,144.31,144.44,144.29,144.37,201020.0,127.511,127.6259,127.4934,127.5641,201020.0
2021-06-17 13:55:00,144.37,144.39,144.12,144.13,430708.0,127.5641,127.5817,127.3432,127.352,430708.0
2021-06-17 14:00:00,144.13,144.27,144.04,144.13,263762.0,127.352,127.4757,127.2725,127.352,263762.0
2021-06-17 14:05:00,144.13,144.16,144.07,144.15,143598.0,127.352,127.3785,127.299,127.3697,143598.0
2021-06-17 14:10:00,144.15,144.16,143.94,144.09,488569.0,127.3697,127.3785,127.1841,127.3166,488569.0
2021-06-17 14:15:00,144.08,144.1,143.94,143.94,150330.0,127.3078,127.3255,127.1841,127.1841,150330.0
2021-06-17 14:20:00,143.95,144.07,143.93,144.03,129705.0,127.1929,127.299,127.1753,127.2636,129705.0
2021-06-17 14:25:00,144.03,144.04,143.86,143.95,185666.0,127.2636,127.2725,127.1134,127.1929,185666.0
2021-06-17 14:30:00,143.95,143.95,143.62,143.65,192044.0,127.1929,127.1929,126.9014,126.9279,192044.0
2021-06-17 14:35:00,143.66,143.75,143.6,143.74,165672.0,126.9367,127.0162,126.8837,127.0074,165672.0
2021-06-17 14:40:00,143.74,143.82,143.73,143.78,231528.0,127.0074,127.0781,126.9986,127.0427,231528.0
2021-06-17 14:45:00,143.79,143.81,143.56,143.56,156531.0,127.0516,127.0692,126.8483,126.8483,156531.0
2021-06-17 14:50:00,143.58,143.59,143.47,143.52,122788.0,126.866,126.8749,126.7688,126.813,122788.0
2021-06-17 14:55:00,143.52,143.55,143.44,143.48,286106.0,126.813,126.8395,126.7423,126.7777,286106.0
2021-06-17 15:00:00,143.48,143.87,143.44,143.52,319230.0,126.7777,127.1223,126.7423,126.813,319230.0
2021-06-17 15:05:00,143.53,143.54,143.43,143.44,166845.0,126.8218,126.8307,126.7335,126.7423,166845.0
2021-06-17 15:10:00,143.44,143.44,143.22,143.23,842758.0,126.7423,126.7423,126.5479,126.5568,842758.0
2021-06-17 15:15:00,143.23,143.28,143.22,143.23,160071.0,126.5568,126.6009,126.5479,126.5568,160071.0
2021-06-17 15:20:00,143.24,143.31,143.21,143.29,134551.0,126.5656,126.6274,126.5391,126.6098,134551.0
2021-06-17 15:25:00,143.29,143.34,143.21,143.23,317748.0,126.6098,126.654,126.5391,126.5568,317748.0
2021-06-17 15:30:00,143.23,143.25,143.06,143.07,238107.0,126.5568,126.5744,126.4065,126.4154,238107.0
2021-06-17 15:35:00,143.08,143.17,143.07,143.1,238370.0,126.4242,126.5037,126.4154,126.4419,238370.0
2021-06-17 15:40:00,143.1,143.15,143.06,143.11,505353.0,126.4419,126.4861,126.4065,126.4507,505353.0
2021-06-17 15:45:00,143.11,143.12,142.99,143.04,279837.0,126.4507,126.4596,126.3447,126.3889,279837.0
2021-06-17 15:50:00,143.03,143.08,142.9,142.92,723513.0,126.38,126.4242,126.2652,126.2828,723513.0
2021-06-17 15:55:00,142.93,143.19,142.84,143.05,1721111.0,126.2917,126.5214,126.2122,126.3977,1721111.0
2021-06-18 09:30:00,144.28,144.5,144.27,144.49,583739.0,127.4845,127.6789,127.4757,127.6701,583739.0
2021-06-18 09:35:00,144.48,144.48,144.14,144.23,272997.0,127.6612,127.6612,127.3608,127.4403,272997.0
2021-06-18 09:40:00,144.23,144.4,144.19,144.34,299045.0,127.4403,127.5906,127.405,127.5375,299045.0
2021-06-18 09:45:00,144.35,144.53,144.3,144.45,332785.0,127.5464,127.7054,127.5022,127.6347,332785.0
2021-06-18 09:50:00,144.45,144.63,144.44,144.58,323116.0,127.6347,127.7938,127.6259,127.7496,323116.0
2021-06-18 09:55:00,144.59,144.62,144.25,144.3,675282.0,127.7584,127.7849,127.458,127.5022,675282.0
2021-06-18 10:00:00,144.29,144.29,144.12,144.24,454367.0,127.4934,127.4934,127.3432,127.4492,454367.0
2021-06-18 10:05:00,144.24,144.67,144.23,144.63,434318.0,127.4492,127.8291,127.4403,127.7938,434318.0
2021-06-18 10:10:00,144.6,144.72,144.29,144.67,474560.0,127.7673,127.8733,127.4934,127.8291,474560.0
2021-06-18 10:15:00,144.67,144.86,144.63,144.86,243462.0,127.8291,127.997,127.7938,127.997,243462.0
2021-06-18 10:20:00,144.87,145.13,144.8,144.88,424458.0,128.0058,128.2356,127.944,128.0147,424458.0
2021-06-18 10:25:00,144.89,145.11,144.81,145.1,409561.0,128.0235,128.2179,127.9528,128.2091,409561.0
2021-06-18 10:30:00,145.09,145.43,144.9,145.33,1015330.0,128.2002,128.5007,128.0324,128.4123,1015330.0
2021-06-18 10:35:00,145.35,145.6,145.34,145.6,666194.0,128.43,128.6509,128.4211,128.6509,666194.0
2021-06-18 10:40:00,145.61,146.04,145.36,145.42,910981.0,128.6597,129.0396,128.4388,128.4918,910981.0
2021-06-18 10:45:00,145.41,145.5,145.0,145.03,870570.0,128.483,128.5625,128.1207,128.1472,870570.0
2021-06-18 10:50:00,145.03,145.11,144.76,144.83,599518.0,128.1472,128.2179,127.9087,127.9705,599518.0
2021-06-18 10:55:00,144.83,145.03,144.67,145.03,528431.0,127.9705,128.1472,127.8291,128.1472,528431.0
2021-06-18 11:00:00,145.03,145.16,144.8,144.81,617918.0,128.1472,128.2621,127.944,127.9528,617918.0
2021-06-18 11:05:00,144.8,144.92,144.67,144.76,268487.0,127.944,128.05,127.8291,127.9087,268487.0
2021-06-18 11:10:00,144.75,144.76,144.61,144.61,372247.0,127.8998,127.9087,127.7761,127.7761,372247.0
2021-06-18 11:15:00,144.62,144.8,144.57,144.7,363964.0,127.7849,127.944,127.7408,127.8556,363964.0
2021-06-18 11:20:00,144.72,144.87,144.69,144.86,189141.0,127.8733,128.0058,127.8468,127.997,189141.0
2021-06-18 11:25:00,144.86,145.31,144.82,145.16,355963.0,127.997,128.3946,127.9617,128.2621,355963.0
2021-06-18 11:30:00,145.16,145.17,144.92,144.98,230248.0,128.2621,128.2709,128.05,128.103,230248.0
2021-06-18 11:35:00,144.99,145.03,144.84,144.85,124806.0,128.1119,128.1472,127.9793,127.9882,124806.0
2021-06-18 11:40:00,144.84,144.91,144.76,144.8,159488.0,127.9793,128.0412,127.9087,127.944,159488.0
2021-06-18 11:45:00,144.82,144.91,144.79,144.91,126692.0,127.9617,128.0412,127.9352,128.0412,126692.0
2021-06-18 11:50:00,144.92,144.99,144.9,144.9,113010.0,128.05,128.1119,128.0324,128.0324,113010.0
2021-06-18 11:55:00,144.9,144.99,144.84,144.98,78959.0,128.0324,128.1119,127.9793,128.103,78959.0
2021-06-18 12:00:00,144.98,145.16,144.96,145.15,151581.0,128.103,128.2621,128.0854,128.2533,151581.0
2021-06-18 12:05:00,145.15,145.15,145.02,145.13,119477.0,128.2533,128.2533,128.1384,128.2356,119477.0
2021-06-18 12:10:00,145.14,145.25,145.12,145.23,93381.0,128.2444,128.3416,128.2267,128.3239,93381.0
2021-06-18 12:15:00,145.21,145.28,145.15,145.27,182421.0,128.3063,128.3681,128.2533,128.3593,182421.0
2021-06-18 12:20:00,145.28,145.31,145.21,145.22,204163.0,128.3681,128.3946,128.3063,128.3151,204163.0
2021-06-18 12:25:00,145.23,145.28,145.19,145.26,104738.0,128.3239,128.3681,128.2886,128.3504,104738.0
2021-06-18 12:30:00,145.27,145.31,145.22,145.26,139576.0,128.3593,128.3946,128.3151,128.3504,139576.0
2021-06-18 12:35:00,145.27,145.35,145.22,145.34,190474.0,128.3593,128.43,128.3151,128.4211,190474.0
2021-06-18 12:40:00,145.34,145.41,145.31,145.35,180296.0,128.4211,128.483,128.3946,128.43,180296.0
2021-06-18 12:45:00,145.36,145.39,145.27,145.34,180974.0,128.4388,128.4653,128.3593,128.4211,180974.0
2021-06-18 12:50:00,145.34,145.35,145.26,145.34,155848.0,128.4211,128.43,128.3504,128.4211,155848.0
2021-06-18 12:55:00,145.35,145.36,145.2,145.33,167709.0,128.43,128.4388,128.2974,128.4123,167709.0
2021-06-18 13:00:00,145.32,145.33,145.23,145.31,93773.0,128.4035,128.4123,128.3239,128.3946,93773.0
2021-06-18 13:05:00,145.31,145.31,145.2,145.24,228233.0,128.3946,128.3946,128.2974,128.3328,228233.0
2021-06-18 13:10:00,145.23,145.31,145.21,145.25,181070.0,128.3239,128.3946,128.3063,128.3416,181070.0
2021-06-18 13:15:00,145.25,145.32,145.21,145.31,144882.0,128.3416,128.4035,128.3063,128.3946,144882.0
2021-06-18 13:20:00,145.3,145.44,145.29,145.39,181686.0,128.3858,128.5095,128.377,128.4653,181686.0
2021-06-18 13:25:00,145.4,145.43,145.4,145.43,30750.0,128.4742,128.5007,128.4742,128.5007,30750.0
2021-06-18 13:30:00,145.42,145.54,145.41,145.5,98829.0,128.4918,128.5979,128.483,128.5625,98829.0
2021-06-18 13:35:00,145.51,145.71,145.49,145.66,249558.0,128.5713,128.7481,128.5537,128.7039,249558.0
2021-06-18 13:40:00,145.66,145.77,145.66,145.75,245290.0,128.7039,128.8011,128.7039,128.7834,245290.0
2021-06-18 13:45:00,145.75,145.77,145.62,145.65,226409.0,128.7834,128.8011,128.6685,128.695,226409.0
2021-06-18 13:50:00,145.65,145.72,145.56,145.69,210903.0,128.695,128.7569,128.6155,128.7304,210903.0
2021-06-18 13:55:00,145.69,145.72,145.65,145.66,161390.0,128.7304,128.7569,128.695,128.7039,161390.0
2021-06-18 14:00:00,145.67,145.77,145.64,145.69,340094.0,128.7127,128.8011,128.6862,128.7304,340094.0
2021-06-18 14:05:00,145.69,145.8,145.69,145.76,206638.0,128.7304,128.8276,128.7304,128.7922,206638.0
2021-06-18 14:10:00,145.76,145.78,145.61,145.61,274130.0,128.7922,128.8099,128.6597,128.6597,274130.0
2021-06-18 14:15:00,145.61,145.62,145.49,145.59,160432.0,128.6597,128.6685,128.5537,128.642,160432.0
2021-06-18 14:20:00,145.58,145.63,145.49,145.54,178567.0,128.6332,128.6774,128.5537,128.5979,178567.0
2021-06-18 14:25:00,145.53,145.54,145.4,145.41,145604.0,128.589,128.5979,128.4742,128.483,145604.0
2021-06-18 14:30:00,145.42,145.46,145.36,145.43,126644.0,128.4918,128.5272,128.4388,128.5007,126644.0
2021-06-18 14:35:00,145.44,145.46,145.39,145.41,129827.0,128.5095,128.5272,128.4653,128.483,129827.0
2021-06-18 14:40:00,145.41,145.47,145.36,145.42,208096.0,128.483,128.536,128.4388,128.4918,208096.0
2021-06-18 14:45:00,145.43,145.54,145.4,145.51,86724.0,128.5007,128.5979,128.4742,128.5713,86724.0
2021-06-18 14:50:00,145.51,145.54,145.46,145.48,152226.0,128.5713,128.5979,128.5272,128.5448,152226.0
2021-06-18 14:55:00,145.47,145.51,145.35,145.39,290770.0,128.536,128.5713,128.43,128.4653,290770.0
2021-06-18 15:00:00,145.39,145.42,145.34,145.37,168956.0,128.4653,128.4918,128.4211,128.4476,168956.0
2021-06-18 15:05:00,145.37,145.52,145.36,145.52,87036.0,128.4476,128.5802,128.4388,128.5802,87036.0
2021-06-18 15:10:00,145.52,145.65,145.49,145.63,142565.0,128.5802,128.695,128.5537,128.6774,142565.0
2021-06-18 15:15:00,145.64,145.72,145.64,145.72,290668.0,128.6862,128.7569,128.6862,128.7569,290668.0
2021-06-18 15:20:00,145.72,145.73,145.67,145.71,142388.0,128.7569,128.7657,128.7127,128.7481,142388.0
2021-06-18 15:25:00,145.71,145.75,145.69,145.72,244382.0,128.7481,128.7834,128.7304,128.7569,244382.0
2021-06-18 15:30:00,145.72,145.75,145.52,145.64,244471.0,128.7569,128.7834,128.5802,128.6862,244471.0
2021-06-18 15:35:00,145.64,145.64,145.46,145.49,214976.0,128.6862,128.6862,128.5272,128.5537,214976.0
2021-06-18 15:40:00,145.49,145.68,145.47,145.64,285168.0,128.5537,128.7216,128.536,128.6862,285168.0
2021-06-18 15:45:00,145.64,145.75,145.63,145.75,274022.0,128.6862,128.7834,128.6774,128.7834,274022.0
2021-06-18 15:50:00,145.75,145.75,145.69,145.71,469872.0,128.7834,128.7834,128.7304,128.7481,469872.0
2021-06-18 15:55:00,145.71,145.83,145.64,145.72,801198.0,128.7481,128.8541,128.6862,128.7569,801198.0
2021-06-21 09:30:00,144.39,144.49,144.32,144.47,423675.0,127.5817,127.6701,127.5199,127.6524,423675.0
2021-06-21 09:35:00,144.47,144.49,144.23,144.25,333388.0,127.6524,127.6701,127.4403,127.458,333388.0
2021-06-21 09:40:00,144.25,144.27,144.08,144.15,322621.0,127.458,127.4757,127.3078,127.3697,322621.0
2021-06-21 09:45:00,144.16,144.21,144.06,144.06,324708.0,127.3785,127.4227,127.2901,127.2901,324708.0
2021-06-21 09:50:00,144.06,144.11,143.88,143.96,308128.0,127.2901,127.3343,127.1311,127.2018,308128.0
2021-06-21 09:55:00,143.97,144.05,143.8,143.81,291928.0,127.2106,127.2813,127.0604,127.0692,291928.0
2021-06-21 10:00:00,143.81,143.81,143.55,143.64,492081.0,127.0692,127.0692,126.8395,126.919,492081.0
2021-06-21 10:05:00,143.64,143.84,143.57,143.83,250255.0,126.919,127.0957,126.8572,127.0869,250255.0
2021-06-21 10:10:00,143.83,143.94,143.76,143.82,312780.0,127.0869,127.1841,127.0251,127.0781,312780.0
2021-06-21 10:15:00,143.81,143.93,143.73,143.93,225621.0,127.0692,127.1753,126.9986,127.1753,225621.0
2021-06-21 10:20:00,143.93,144.03,143.81,143.82,297584.0,127.1753,127.2636,127.0692,127.0781,297584.0
2021-06-21 10:25:00,143.83,143.93,143.74,143.87,204515.0,127.0869,127.1753,127.0074,127.1223,204515.0
2021-06-21 10:30:00,143.88,143.98,143.82,143.89,213970.0,127.1311,127.2195,127.0781,127.1399,213970.0
2021-06-21 10:35:00,143.9,143.95,143.86,143.93,203247.0,127.1488,127.1929,127.1134,127.1753,203247.0
2021-06-21 10:40:00,143.92,144.05,143.88,143.99,109077.0,127.1664,127.2813,127.1311,127.2283,109077.0
2021-06-21 10:45:00,143.99,144.0,143.82,143.89,117765.0,127.2283,127.2371,127.0781,127.1399,117765.0
2021-06-21 10:50:00,143.9,144.08,143.88,144.05,128718.0,127.1488,127.3078,127.1311,127.2813,128718.0
2021-06-21 10:55:00,144.05,144.09,143.99,144.05,142168.0,127.2813,127.3166,127.2283,127.2813,142168.0
2021-06-21 11:00:00,144.06,144.19,143.97,144.15,181864.0,127.2901,127.405,127.2106,127.3697,181864.0
2021-06-21 11:05:00,144.14,144.18,144.1,144.14,135268.0,127.3608,127.3962,127.3255,127.3608,135268.0
2021-06-21 11:10:00,144.15,144.25,144.12,144.23,111346.0,127.3697,127.458,127.3432,127.4403,111346.0
2021-06-21 11:15:00,144.22,144.35,144.21,144.22,153855.0,127.4315,127.5464,127.4227,127.4315,153855.0
2021-06-21 11:20:00,144.22,144.35,144.21,144.34,123630.0,127.4315,127.5464,127.4227,127.5375,123630.0
2021-06-21 11:25:00,144.33,144.35,144.19,144.22,103491.0,127.5287,127.5464,127.405,127.4315,103491.0
2021-06-21 11:30:00,144.21,144.22,144.03,144.06,85724.0,127.4227,127.4315,127.2636,127.2901,85724.0
2021-06-21 11:35:00,144.07,144.12,144.04,144.09,46896.0,127.299,127.3432,127.2725,127.3166,46896.0
2021-06-21 11:40:00,144.08,144.17,144.06,144.15,77677.0,127.3078,127.3873,127.2901,127.3697,77677.0
2021-06-21 11:45:00,144.15,144.19,144.13,144.18,61036.0,127.3697,127.405,127.352,127.3962,61036.0
2021-06-21 11:50:00,144.18,144.23,144.08,144.19,98891.0,127.3962,127.4403,127.3078,127.405,98891.0
2021-06-21 11:55:00,144.2,144.22,144.12,144.12,90734.0,127.4138,127.4315,127.3432,127.3432,90734.0
2021-06-21 12:00:00,144.12,144.18,144.01,144.04,68507.0,127.3432,127.3962,127.246,127.2725,68507.0
2021-06-21 12:05:00,144.04,144.05,143.97,143.97,59509.0,127.2725,127.2813,127.2106,127.2106,59509.0
2021-06-21 12:10:00,143.92,143.93,143.87,143.87,56569.0,127.1664,127.1753,127.1223,127.1223,56569.0
2021-06-21 12:15:00,143.87,143.89,143.79,143.81,73597.0,127.1223,127.1399,127.0516,127.0692,73597.0
2021-06-21 12:20:00,143.81,144.03,143.79,144.01,100708.0,127.0692,127.2636,127.0516,127.246,100708.0
2021-06-21 12:25:00,144.02,144.08,143.99,144.04,48910.0,127.2548,127.3078,127.2283,127.2725,48910.0
2021-06-21 12:30:00,144.04,144.12,143.96,143.97,97970.0,127.2725,127.3432,127.2018,127.2106,97970.0
2021-06-21 12:35:00,143.97,143.98,143.83,143.84,81662.0,127.2106,127.2195,127.0869,127.0957,81662.0
2021-06-21 12:40:00,143.85,143.85,143.78,143.83,46865.0,127.1046,127.1046,127.0427,127.0869,46865.0
2021-06-21 12:45:00,143.82,143.88,143.78,143.79,161530.0,127.0781,127.1311,127.0427,127.0516,161530.0
2021-06-21 12:50:00,143.8,143.8,143.7,143.7,177239.0,127.0604,127.0604,126.972,126.972,177239.0
2021-06-21 12:55:00,143.7,143.75,143.62,143.62,62870.0,126.972,127.0162,126.9014,126.9014,62870.0
2021-06-21 13:00:00,143.63,143.68,143.57,143.64,67096.0,126.9102,126.9544,126.8572,126.919,67096.0
2021-06-21 13:05:00,143.65,143.65,143.55,143.6,60928.0,126.9279,126.9279,126.8395,126.8837,60928.0
2021-06-21 13:10:00,143.61,143.64,143.54,143.57,101650.0,126.8925,126.919,126.8307,126.8572,101650.0
2021-06-21 13:15:00,143.56,143.57,143.44,143.47,115359.0,126.8483,126.8572,126.7423,126.7688,115359.0
2021-06-21 13:20:00,143.47,143.55,143.44,143.53,94163.0,126.7688,126.8395,126.7423,126.8218,94163.0
2021-06-21 13:25:00,143.53,143.59,143.49,143.53,54406.0,126.8218,126.8749,126.7865,126.8218,54406.0
2021-06-21 13:30:00,143.53,143.57,143.49,143.52,63394.0,126.8218,126.8572,126.7865,126.813,63394.0
2021-06-21 13:35:00,143.52,143.56,143.49,143.55,51414.0,126.813,126.8483,126.7865,126.8395,51414.0
2021-06-21 13:40:00,143.56,143.57,143.49,143.51,43573.0,126.8483,126.8572,126.7865,126.8042,43573.0
2021-06-21 13:45:00,143.51,143.6,143.5,143.59,59954.0,126.8042,126.8837,126.7953,126.8749,59954.0
2021-06-21 13:50:00,143.59,143.61,143.52,143.54,76147.0,126.8749,126.8925,126.813,126.8307,76147.0
2021-06-21 13:55:00,143.54,143.61,143.54,143.6,35789.0,126.8307,126.8925,126.8307,126.8837,35789.0
2021-06-21 14:00:00,143.59,143.6,143.51,143.55,63889.0,126.8749,126.8837,126.8042,126.8395,63889.0
2021-06-21 14:05:00,143.55,143.65,143.53,143.63,58503.0,126.8395,126.9279,126.8218,126.9102,58503.0
2021-06-21 14:10:00,143.63,143.64,143.59,143.61,45520.0,126.9102,126.919,126.8749,126.8925,45520.0
2021-06-21 14:15:00,143.62,143.62,143.53,143.55,96963.0,126.9014,126.9014,126.8218,126.8395,96963.0
2021-06-21 14:20:00,143.55,143.58,143.51,143.52,79152.0,126.8395,126.866,126.8042,126.813,79152.0
2021-06-21 14:25:00,143.52,143.58,143.49,143.55,63573.0,126.813,126.866,126.7865,126.8395,63573.0
2021-06-21 14:30:00,143.56,143.58,143.52,143.53,41411.0,126.8483,126.866,126.813,126.8218,41411.0
2021-06-21 14:35:00,143.54,143.6,143.42,143.43,102009.0,126.8307,126.8837,126.7246,126.7335,102009.0
2021-06-21 14:40:00,143.43,143.47,143.39,143.46,64470.0,126.7335,126.7688,126.6981,126.76,64470.0
2021-06-21 14:45:00,143.47,143.53,143.34,143.36,197697.0,126.7688,126.8218,126.654,126.6716,197697.0
2021-06-21 14:50:00,143.38,143.4,143.23,143.28,392456.0,126.6893,126.707,126.5568,126.6009,392456.0
2021-06-21 14:55:00,143.28,143.37,143.21,143.23,209615.0,126.6009,126.6805,126.5391,126.5568,209615.0
2021-06-21 15:00:00,143.24,143.36,143.18,143.19,163207.0,126.5656,126.6716,126.5126,126.5214,163207.0
2021-06-21 15:05:00,143.19,143.2,143.08,143.15,145230.0,126.5214,126.5302,126.4242,126.4861,145230.0
2021-06-21 15:10:00,143.15,143.18,143.09,143.11,103001.0,126.4861,126.5126,126.4331,126.4507,103001.0
2021-06-21 15:15:00,143.12,143.22,143.12,143.18,180243.0,126.4596,126.5479,126.4596,126.5126,180243.0
2021-06-21 15:20:00,143.18,143.18,143.07,143.09,141734.0,126.5126,126.5126,126.4154,126.4331,141734.0
2021-06-21 15:25:00,143.09,143.11,143.02,143.08,288493.0,126.4331,126.4507,126.3712,126.4242,288493.0
2021-06-21 15:30:00,143.08,143.22,143.07,143.22,266364.0,126.4242,126.5479,126.4154,126.5479,266364.0
2021-06-21 15:35:00,143.22,143.23,143.14,143.2,284580.0,126.5479,126.5568,126.4772,126.5302,284580.0
2021-06-21 15:40:00,143.21,143.24,143.14,143.21,141324.0,126.5391,126.5656,126.4772,126.5391,141324.0
2021-06-21 15:45:00,143.22,143.33,143.21,143.32,144806.0,126.5479,126.6451,126.5391,126.6363,144806.0
2021-06-21 15:50:00,143.31,143.35,143.21,143.31,481940.0,126.6274,126.6628,126.5391,126.6274,481940.0
2021-06-21 15:55:00,143.31,143.58,143.3,143.34,968809.0,126.6274,126.866,126.6186,126.654,968809.0
2021-06-22 09:30:00,142.17,142.28,142.12,142.26,298217.0,125.6202,125.7173,125.576,125.6997,298217.0
2021-06-22 09:35:00,142.25,142.35,142.2,142.3,263044.0,125.6908,125.7792,125.6467,125.735,263044.0
2021-06-22 09:40:00,142.31,142.48,142.3,142.45,265185.0,125.7439,125.8941,125.735,125.8676,265185.0
2021-06-22 09:45:00,142.44,142.75,142.42,142.74,203283.0,125.8587,126.1326,125.841,126.1238,203283.0
2021-06-22 09:50:00,142.75,142.78,142.6,142.72,371495.0,126.1326,126.1591,126.0001,126.1061,371495.0
2021-06-22 09:55:00,142.71,142.73,142.54,142.58,175521.0,126.0973,126.115,125.9471,125.9824,175521.0
2021-06-22 10:00:00,142.58,142.85,142.54,142.85,210408.0,125.9824,126.221,125.9471,126.221,210408.0
2021-06-22 10:05:00,142.84,143.0,142.72,142.72,222924.0,126.2122,126.3535,126.1061,126.1061,222924.0
2021-06-22 10:10:00,142.73,142.8,142.68,142.75,149095.0,126.115,126.1768,126.0708,126.1326,149095.0
2021-06-22 10:15:00,142.75,142.75,142.57,142.68,162738.0,126.1326,126.1326,125.9736,126.0708,162738.0
2021-06-22 10:20:00,142.68,142.87,142.67,142.84,133986.0,126.0708,126.2387,126.0619,126.2122,133986.0
2021-06-22 10:25:00,142.83,142.9,142.78,142.89,99522.0,126.2033,126.2652,126.1591,126.2563,99522.0
2021-06-22 10:30:00,142.89,143.05,142.85,142.9,145786.0,126.2563,126.3977,126.221,126.2652,145786.0
2021-06-22 10:35:00,142.9,143.03,142.9,142.94,117678.0,126.2652,126.38,126.2652,126.3005,117678.0
2021-06-22 10:40:00,142.93,142.97,142.83,142.88,81093.0,126.2917,126.327,126.2033,126.2475,81093.0
2021-06-22 10:45:00,142.89,143.03,142.88,142.98,69579.0,126.2563,126.38,126.2475,126.3359,69579.0
2021-06-22 10:50:00,142.98,142.99,142.87,142.89,137329.0,126.3359,126.3447,126.2387,126.2563,137329.0
2021-06-22 10:55:00,142.9,143.04,142.84,142.94,207429.0,126.2652,126.3889,126.2122,126.3005,207429.0
2021-06-22 11:00:00,142.94,143.24,142.92,143.1,215694.0,126.3005,126.5656,126.2828,126.4419,215694.0
2021-06-22 11:05:00,143.1,143.2,143.06,143.19,84999.0,126.4419,126.5302,126.4065,126.5214,84999.0
2021-06-22 11:10:00,143.18,143.18,143.05,143.08,135189.0,126.5126,126.5126,126.3977,126.4242,135189.0
2021-06-22 11:15:00,143.08,143.13,142.98,143.11,159005.0,126.4242,126.4684,126.3359,126.4507,159005.0
2021-06-22 11:20:00,143.1,143.16,142.98,142.99,111274.0,126.4419,126.4949,126.3359,126.3447,111274.0
2021-06-22 11:25:00,142.99,143.09,142.97,142.99,128165.0,126.3447,126.4331,126.327,126.3447,128165.0
2021-06-22 11:30:00,142.99,143.02,142.89,142.95,106788.0,126.3447,126.3712,126.2563,126.3094,106788.0
2021-06-22 11:35:00,142.96,143.04,142.96,142.97,147722.0,126.3182,126.3889,126.3182,126.327,147722.0
2021-06-22 11:40:00,142.96,143.04,142.85,143.0,314321.0,126.3182,126.3889,126.221,126.3535,314321.0
2021-06-22 11:45:00,143.0,143.06,142.98,143.02,83063.0,126.3535,126.4065,126.3359,126.3712,83063.0
2021-06-22 11:50:00,143.03,143.14,143.02,143.14,110005.0,126.38,126.4772,126.3712,126.4772,110005.0
2021-06-22 11:55:00,143.15,143.19,143.13,143.16,73646.0,126.4861,126.5214,126.4684,126.4949,73646.0
2021-06-22 12:00:00,143.16,143.18,143.11,143.11,52442.0,126.4949,126.5126,126.4507,126.4507,52442.0
2021-06-22 12:05:00,143.11,143.15,143.07,143.08,100756.0,126.4507,126.4861,126.4154,126.4242,100756.0
2021-06-22 12:10:00,143.09,143.13,143.07,143.1,80852.0,126.4331,126.4684,126.4154,126.4419,80852.0
2021-06-22 12:15:00,143.1,143.12,143.08,143.1,32999.0,126.4419,126.4596,126.4242,126.4419,32999.0
2021-06-22 12:20:00,143.09,143.1,143.06,143.06,45417.0,126.4331,126.4419,126.4065,126.4065,45417.0
2021-06-22 12:25:00,143.06,143.16,143.04,143.13,64076.0,126.4065,126.4949,126.3889,126.4684,64076.0
2021-06-22 12:30:00,143.13,143.35,143.12,143.32,98273.0,126.4684,126.6628,126.4596,126.6363,98273.0
2021-06-22 12:35:00,143.32,143.39,143.28,143.31,108923.0,126.6363,126.6981,126.6009,126.6274,108923.0
2021-06-22 12:40:00,143.29,143.32,143.25,143.3,56411.0,126.6098,126.6363,126.5744,126.6186,56411.0
2021-06-22 12:45:00,143.29,143.31,143.22,143.27,110803.0,126.6098,126.6274,126.5479,126.5921,110803.0
2021-06-22 12:50:00,143.26,143.37,143.24,143.35,98321.0,126.5833,126.6805,126.5656,126.6628,98321.0
2021-06-22 12:55:00,143.35,143.38,143.21,143.29,128969.0,126.6628,126.6893,126.5391,126.6098,128969.0
2021-06-22 13:00:00,143.29,143.33,143.2,143.33,146158.0,126.6098,126.6451,126.5302,126.6451,146158.0
2021-06-22 13:05:00,143.34,143.36,143.24,143.27,111066.0,126.654,126.6716,126.5656,126.5921,111066.0
2021-06-22 13:10:00,143.27,143.31,143.26,143.29,29669.0,126.5921,126.6274,126.5833,126.6098,29669.0
2021-06-22 13:15:00,143.3,143.36,143.3,143.34,28082.0,126.6186,126.6716,126.6186,126.654,28082.0
2021-06-22 13:20:00,143.33,143.38,143.31,143.37,49963.0,126.6451,126.6893,126.6274,126.6805,49963.0
2021-06-22 13:25:00,143.37,143.43,143.28,143.31,83174.0,126.6805,126.7335,126.6009,126.6274,83174.0
2021-06-22 13:30:00,143.3,143.3,143.23,143.26,378177.0,126.6186,126.6186,126.5568,126.5833,378177.0
2021-06-22 13:35:00,143.25,143.28,143.15,143.19,84366.0,126.5744,126.6009,126.4861,126.5214,84366.0
2021-06-22 13:40:00,143.18,143.19,143.13,143.17,81067.0,126.5126,126.5214,126.4684,126.5037,81067.0
2021-06-22 13:45:00,143.16,143.2,143.11,143.2,101121.0,126.4949,126.5302,126.4507,126.5302,101121.0
2021-06-22 13:50:00,143.2,143.28,143.17,143.26,34892.0,126.5302,126.6009,126.5037,126.5833,34892.0
2021-06-22 13:55:00,143.26,143.28,143.2,143.23,210881.0,126.5833,126.6009,126.5302,126.5568,210881.0
2021-06-22 14:00:00,143.22,143.31,143.2,143.26,77181.0,126.5479,126.6274,126.5302,126.5833,77181.0
2021-06-22 14:05:00,143.27,143.28,143.18,143.21,96829.0,126.5921,126.6009,126.5126,126.5391,96829.0
2021-06-22 14:10:00,143.21,143.33,143.19,143.3,149943.0,126.5391,126.6451,126.5214,126.6186,149943.0
2021-06-22 14:15:00,143.29,143.29,143.2,143.22,137980.0,126.6098,126.6098,126.5302,126.5479,137980.0
2021-06-22 14:20:00,143.22,143.25,143.15,143.22,45028.0,126.5479,126.5744,126.4861,126.5479,45028.0
2021-06-22 14:25:00,143.24,143.27,143.22,143.26,41599.0,126.5656,126.5921,126.5479,126.5833,41599.0
2021-06-22 14:30:00,143.25,143.26,143.14,143.2,86069.0,126.5744,126.5833,126.4772,126.5302,86069.0
2021-06-22 14:35:00,143.2,143.28,143.19,143.22,111771.0,126.5302,126.6009,126.5214,126.5479,111771.0
2021-06-22 14:40:00,143.22,143.28,143.15,143.15,188425.0,126.5479,126.6009,126.4861,126.4861,188425.0
2021-06-22 14:45:00,143.15,143.21,143.12,143.18,117026.0,126.4861,126.5391,126.4596,126.5126,117026.0
2021-06-22 14:50:00,143.18,143.24,143.15,143.24,111940.0,126.5126,126.5656,126.4861,126.5656,111940.0
2021-06-22 14:55:00,143.24,143.4,143.23,143.31,300927.0,126.5656,126.707,126.5568,126.6274,300927.0
2021-06-22 15:00:00,143.31,143.47,143.27,143.43,205634.0,126.6274,126.7688,126.5921,126.7335,205634.0
2021-06-22 15:05:00,143.43,143.48,143.33,143.47,136413.0,126.7335,126.7777,126.6451,126.7688,136413.0
2021-06-22 15:10:00,143.47,143.47,143.37,143.38,125613.0,126.7688,126.7688,126.6805,126.6893,125613.0
2021-06-22 15:15:00,143.39,143.4,143.34,143.34,127772.0,126.6981,126.707,126.654,126.654,127772.0
2021-06-22 15:20:00,143.34,143.35,143.3,143.32,137171.0,126.654,126.6628,126.6186,126.6363,137171.0
2021-06-22 15:25:00,143.32,143.33,143.27,143.31,51418.0,126.6363,126.6451,126.5921,126.6274,51418.0
2021-06-22 15:30:00,143.3,143.4,143.28,143.37,82116.0,126.6186,126.707,126.6009,126.6805,82116.0
2021-06-22 15:35:00,143.37,143.49,143.36,143.46,82069.0,126.6805,126.7865,126.6716,126.76,82069.0
2021-06-22 15:40:00,143.46,143.61,143.46,143.55,209469.0,126.76,126.8925,126.76,126.8395,209469.0
2021-06-22 15:45:00,143.55,143.56,143.48,143.5,127652.0,126.8395,126.8483,126.7777,126.7953,127652.0
2021-06-22 15:50:00,143.5,143.66,143.5,143.65,448908.0,126.7953,126.9367,126.7953,126.9279,448908.0
2021-06-22 15:55:00,143.66,143.68,143.59,143.6,944613.0,126.9367,126.9544,126.8749,126.8837,944613.0
2021-06-23 09:30:00,143.13,143.13,142.89,143.02,135701.0,126.4684,126.4684,126.2563,126.3712,135701.0
2021-06-23 09:35:00,143.02,143.04,142.81,142.82,99025.0,126.3712,126.3889,126.1856,126.1945,99025.0
2021-06-23 09:40:00,142.82,142.94,142.78,142.85,84419.0,126.1945,126.3005,126.1591,126.221,84419.0
2021-06-23 09:45:00,142.85,143.03,142.84,142.91,174372.0,126.221,126.38,126.2122,126.274,174372.0
2021-06-23 09:50:00,142.91,142.96,142.83,142.96,143556.0,126.274,126.3182,126.2033,126.3182,143556.0
2021-06-23 09:55:00,142.96,143.14,142.95,143.14,144447.0,126.3182,126.4772,126.3094,126.4772,144447.0
2021-06-23 10:00:00,143.15,143.23,143.05,143.09,142448.0,126.4861,126.5568,126.3977,126.4331,142448.0
2021-06-23 10:05:00,143.09,143.23,143.08,143.12,140131.0,126.4331,126.5568,126.4242,126.4596,140131.0
2021-06-23 10:10:00,143.11,143.19,143.07,143.18,120303.0,126.4507,126.5214,126.4154,126.5126,120303.0
2021-06-23 10:15:00,143.18,143.22,143.15,143.18,159397.0,126.5126,126.5479,126.4861,126.5126,159397.0
2021-06-23 10:20:00,143.17,143.34,143.12,143.13,326736.0,126.5037,126.654,126.4596,126.4684,326736.0
2021-06-23 10:25:00,143.13,143.17,142.99,143.06,107544.0,126.4684,126.5037,126.3447,126.4065,107544.0
2021-06-23 10:30:00,143.05,143.16,143.0,143.13,148014.0,126.3977,126.4949,126.3535,126.4684,148014.0
2021-06-23 10:35:00,143.14,143.32,143.13,143.32,121427.0,126.4772,126.6363,126.4684,126.6363,121427.0
2021-06-23 10:40:00,143.32,143.46,143.32,143.45,77072.0,126.6363,126.76,126.6363,126.7511,77072.0
2021-06-23 10:45:00,143.44,143.5,143.41,143.42,80780.0,126.7423,126.7953,126.7158,126.7246,80780.0
2021-06-23 10:50:00,143.42,143.45,143.21,143.25,85816.0,126.7246,126.7511,126.5391,126.5744,85816.0
2021-06-23 10:55:00,143.25,143.27,143.1,143.12,149644.0,126.5744,126.5921,126.4419,126.4596,149644.0
2021-06-23 11:00:00,143.13,143.17,143.02,143.03,91746.0,126.4684,126.5037,126.3712,126.38,91746.0
2021-06-23 11:05:00,143.02,143.04,142.87,142.87,168197.0,126.3712,126.3889,126.2387,126.2387,168197.0
2021-06-23 11:10:00,142.87,142.94,142.8,142.88,127797.0,126.2387,126.3005,126.1768,126.2475,127797.0
2021-06-23 11:15:00,142.89,142.89,142.81,142.85,74676.0,126.2563,126.2563,126.1856,126.221,74676.0
2021-06-23 11:20:00,142.85,142.85,142.71,142.83,123656.0,126.221,126.221,126.0973,126.2033,123656.0
2021-06-23 11:25:00,142.83,142.88,142.79,142.87,66029.0,126.2033,126.2475,126.168,126.2387,66029.0
2021-06-23 11:30:00,142.87,142.95,142.85,142.94,79012.0,126.2387,126.3094,126.221,126.3005,79012.0
2021-06-23 11:35:00,142.94,142.97,142.85,142.94,418442.0,126.3005,126.327,126.221,126.3005,418442.0
2021-06-23 11:40:00,142.94,143.03,142.93,142.94,223053.0,126.3005,126.38,126.2917,126.3005,223053.0
2021-06-23 11:45:00,142.95,143.05,142.95,143.05,72331.0,126.3094,126.3977,126.3094,126.3977,72331.0
2021-06-23 11:50:00,143.04,143.05,142.95,142.97,315301.0,126.3889,126.3977,126.3094,126.327,315301.0
2021-06-23 11:55:00,142.97,143.01,142.96,142.99,153297.0,126.327,126.3624,126.3182,126.3447,153297.0
2021-06-23 12:00:00,142.99,143.02,142.91,142.92,75887.0,126.3447,126.3712,126.274,126.2828,75887.0
2021-06-23 12:05:00,142.92,142.94,142.88,142.91,120827.0,126.2828,126.3005,126.2475,126.274,120827.0
2021-06-23 12:10:00,142.9,142.95,142.85,142.94,63352.0,126.2652,126.3094,126.221,126.3005,63352.0
2021-06-23 12:15:00,142.94,142.99,142.92,142.97,36233.0,126.3005,126.3447,126.2828,126.327,36233.0
2021-06-23 12:20:00,142.97,142.97,142.94,142.95,31992.0,126.327,126.327,126.3005,126.3094,31992.0
2021-06-23 12:25:00,142.95,142.96,142.79,142.8,82862.0,126.3094,126.3182,126.168,126.1768,82862.0
2021-06-23 12:30:00,142.8,142.84,142.76,142.83,107411.0,126.1768,126.2122,126.1415,126.2033,107411.0
2021-06-23 12:35:00,142.82,142.95,142.77,142.9,215366.0,126.1945,126.3094,126.1503,126.2652,215366.0
2021-06-23 12:40:00,142.9,142.93,142.86,142.92,88616.0,126.2652,126.2917,126.2298,126.2828,88616.0
2021-06-23 12:45:00,142.92,142.96,142.88,142.92,147830.0,126.2828,126.3182,126.2475,126.2828,147830.0
2021-06-23 12:50:00,142.93,142.94,142.83,142.93,119406.0,126.2917,126.3005,126.2033,126.2917,119406.0
2021-06-23 12:55:00,142.93,142.95,142.87,142.87,96883.0,126.2917,126.3094,126.2387,126.2387,96883.0
2021-06-23 13:00:00,142.88,143.02,142.88,143.01,159592.0,126.2475,126.3712,126.2475,126.3624,159592.0
2021-06-23 13:05:00,143.01,143.01,142.92,142.94,73319.0,126.3624,126.3624,126.2828,126.3005,73319.0
2021-06-23 13:10:00,142.94,142.97,142.78,142.87,167097.0,126.3005,126.327,126.1591,126.2387,167097.0
2021-06-23 13:15:00,142.88,142.98,142.87,142.96,82733.0,126.2475,126.3359,126.2387,126.3182,82733.0
2021-06-23 13:20:00,142.96,143.17,142.96,143.12,156926.0,126.3182,126.5037,126.3182,126.4596,156926.0
2021-06-23 13:25:00,143.12,143.15,143.09,143.15,57010.0,126.4596,126.4861,126.4331,126.4861,57010.0
2021-06-23 13:30:00,143.14,143.18,143.11,143.14,118753.0,126.4772,126.5126,126.4507,126.4772,118753.0
2021-06-23 13:35:00,143.15,143.2,143.11,143.13,87423.0,126.4861,126.5302,126.4507,126.4684,87423.0
2021-06-23 13:40:00,143.13,143.16,143.12,143.15,58348.0,126.4684,126.4949,126.4596,126.4861,58348.0
2021-06-23 13:45:00,143.15,143.16,143.09,143.11,65218.0,126.4861,126.4949,126.4331,126.4507,65218.0
2021-06-23 13:50:00,143.12,143.16,143.1,143.14,64869.0,126.4596,126.4949,126.4419,126.4772,64869.0
2021-06-23 13:55:00,143.14,143.15,143.1,143.1,91328.0,126.4772,126.4861,126.4419,126.4419,91328.0
2021-06-23 14:00:00,143.1,143.16,143.08,143.15,38813.0,126.4419,126.4949,126.4242,126.4861,38813.0
2021-06-23 14:05:00,143.15,143.18,143.14,143.15,45351.0,126.4861,126.5126,126.4772,126.4861,45351.0
2021-06-23 14:10:00,143.15,143.17,143.09,143.13,74441.0,126.4861,126.5037,126.4331,126.4684,74441.0
2021-06-23 14:15:00,143.13,143.17,143.09,143.14,65295.0,126.4684,126.5037,126.4331,126.4772,65295.0
2021-06-23 14:20:00,143.14,143.23,143.13,143.21,65805.0,126.4772,126.5568,126.4684,126.5391,65805.0
2021-06-23 14:25:00,143.21,143.25,143.14,143.17,125150.0,126.5391,126.5744,126.4772,126.5037,125150.0
2021-06-23 14:30:00,143.18,143.22,143.18,143.2,36146.0,126.5126,126.5479,126.5126,126.5302,36146.0
2021-06-23 14:35:00,143.2,143.22,143.1,143.14,86078.0,126.5302,126.5479,126.4419,126.4772,86078.0
2021-06-23 14:40:00,143.15,143.18,143.13,143.15,30067.0,126.4861,126.5126,126.4684,126.4861,30067.0
2021-06-23 14:45:00,143.15,143.15,143.08,143.12,49431.0,126.4861,126.4861,126.4242,126.4596,49431.0
2021-06-23 14:50:00,143.11,143.12,143.05,143.07,73062.0,126.4507,126.4596,126.3977,126.4154,73062.0
2021-06-23 14:55:00,143.06,143.16,143.06,143.16,98085.0,126.4065,126.4949,126.4065,126.4949,98085.0
2021-06-23 15:00:00,143.15,143.18,143.08,143.09,98111.0,126.4861,126.5126,126.4242,126.4331,98111.0
2021-06-23 15:05:00,143.09,143.09,143.06,143.06,36473.0,126.4331,126.4331,126.4065,126.4065,36473.0
2021-06-23 15:10:00,143.07,143.07,142.89,142.91,101864.0,126.4154,126.4154,126.2563,126.274,101864.0
2021-06-23 15:15:00,142.91,142.96,142.9,142.94,69313.0,126.274,126.3182,126.2652,126.3005,69313.0
2021-06-23 15:20:00,142.95,143.11,142.94,143.11,147182.0,126.3094,126.4507,126.3005,126.4507,147182.0
2021-06-23 15:25:00,143.11,143.16,143.07,143.13,128254.0,126.4507,126.4949,126.4154,126.4684,128254.0
2021-06-23 15:30:00,143.12,143.14,143.07,143.09,60739.0,126.4596,126.4772,126.4154,126.4331,60739.0
2021-06-23 15:35:00,143.1,143.13,143.09,143.12,72795.0,126.4419,126.4684,126.4331,126.4596,72795.0
2021-06-23 15:40:00,143.12,143.21,143.11,143.2,103359.0,126.4596,126.5391,126.4507,126.5302,103359.0
2021-06-23 15:45:00,143.2,143.23,143.12,143.15,131342.0,126.5302,126.5568,126.4596,126.4861,131342.0
2021-06-23 15:50:00,143.15,143.23,143.14,143.17,293456.0,126.4861,126.5568,126.4772,126.5037,293456.0
2021-06-23 15:55:00,143.17,143.29,143.15,143.26,672854.0,126.5037,126.6098,126.4861,126.5833,672854.0
2021-06-24 09:30:00,143.42,143.62,143.38,143.57,127092.0,126.7246,126.9014,126.6893,126.8572,127092.0
2021-06-24 09:35:00,143.57,143.71,143.55,143.69,96204.0,126.8572,126.9809,126.8395,126.9632,96204.0
2021-06-24 09:40:00,143.68,143.69,143.6,143.61,68972.0,126.9544,126.9632,126.8837,126.8925,68972.0
2021-06-24 09:45:00,143.61,143.68,143.57,143.59,159806.0,126.8925,126.9544,126.8572,126.8749,159806.0
2021-06-24 09:50:00,143.59,143.64,143.53,143.59,115754.0,126.8749,126.919,126.8218,126.8749,115754.0
2021-06-24 09:55:00,143.59,143.68,143.57,143.66,64052.0,126.8749,126.9544,126.8572,126.9367,64052.0
2021-06-24 10:00:00,143.66,143.69,143.62,143.67,100999.0,126.9367,126.9632,126.9014,126.9455,100999.0
2021-06-24 10:05:00,143.67,143.69,143.57,143.59,124122.0,126.9455,126.9632,126.8572,126.8749,124122.0
2021-06-24 10:10:00,143.6,143.6,143.43,143.47,99479.0,126.8837,126.8837,126.7335,126.7688,99479.0
2021-06-24 10:15:00,143.47,143.51,143.44,143.5,172755.0,126.7688,126.8042,126.7423,126.7953,172755.0
2021-06-24 10:20:00,143.5,143.6,143.49,143.57,59802.0,126.7953,126.8837,126.7865,126.8572,59802.0
2021-06-24 10:25:00,143.56,143.63,143.53,143.61,315687.0,126.8483,126.9102,126.8218,126.8925,315687.0
2021-06-24 10:30:00,143.6,143.74,143.6,143.65,172349.0,126.8837,127.0074,126.8837,126.9279,172349.0
2021-06-24 10:35:00,143.65,143.65,143.61,143.63,68294.0,126.9279,126.9279,126.8925,126.9102,68294.0
2021-06-24 10:40:00,143.63,143.82,143.63,143.81,127302.0,126.9102,127.0781,126.9102,127.0692,127302.0
2021-06-24 10:45:00,143.82,143.83,143.66,143.67,133075.0,127.0781,127.0869,126.9367,126.9455,133075.0
2021-06-24 10:50:00,143.67,143.7,143.58,143.64,99862.0,126.9455,126.972,126.866,126.919,99862.0
2021-06-24 10:55:00,143.64,143.68,143.58,143.67,94161.0,126.919,126.9544,126.866,126.9455,94161.0
2021-06-24 11:00:00,143.67,143.68,143.62,143.63,45370.0,126.9455,126.9544,126.9014,126.9102,45370.0
2021-06-24 11:05:00,143.63,143.67,143.61,143.66,32702.0,126.9102,126.9455,126.8925,126.9367,32702.0
2021-06-24 11:10:00,143.66,143.66,143.59,143.62,33812.0,126.9367,126.9367,126.8749,126.9014,33812.0
2021-06-24 11:15:00,143.63,143.64,143.54,143.54,58940.0,126.9102,126.919,126.8307,126.8307,58940.0
2021-06-24 11:20:00,143.55,143.56,143.46,143.49,62135.0,126.8395,126.8483,126.76,126.7865,62135.0
2021-06-24 11:25:00,143.49,143.57,143.44,143.56,152878.0,126.7865,126.8572,126.7423,126.8483,152878.0
2021-06-24 11:30:00,143.55,143.59,143.53,143.59,67026.0,126.8395,126.8749,126.8218,126.8749,67026.0
2021-06-24 11:35:00,143.59,143.59,143.5,143.5,48994.0,126.8749,126.8749,126.7953,126.7953,48994.0
2021-06-24 11:40:00,143.51,143.62,143.5,143.56,59058.0,126.8042,126.9014,126.7953,126.8483,59058.0
2021-06-24 11:45:00,143.55,143.6,143.54,143.59,48430.0,126.8395,126.8837,126.8307,126.8749,48430.0
2021-06-24 11:50:00,143.59,143.64,143.59,143.63,47396.0,126.8749,126.919,126.8749,126.9102,47396.0
2021-06-24 11:55:00,143.62,143.67,143.59,143.61,202860.0,126.9014,126.9455,126.8749,126.8925,202860.0
2021-06-24 12:00:00,143.62,143.66,143.57,143.61,51867.0,126.9014,126.9367,126.8572,126.8925,51867.0
2021-06-24 12:05:00,143.62,143.65,143.59,143.61,19534.0,126.9014,126.9279,126.8749,126.8925,19534.0
2021-06-24 12:10:00,143.61,143.64,143.6,143.63,31887.0,126.8925,126.919,126.8837,126.9102,31887.0
2021-06-24 12:15:00,143.63,143.68,143.6,143.62,18260.0,126.9102,126.9544,126.8837,126.9014,18260.0
2021-06-24 12:20:00,143.62,143.67,143.61,143.64,17906.0,126.9014,126.9455,126.8925,126.919,17906.0
2021-06-24 12:25:00,143.64,143.67,143.6,143.63,29286.0,126.919,126.9455,126.8837,126.9102,29286.0
2021-06-24 12:30:00,143.62,143.64,143.57,143.62,41962.0,126.9014,126.919,126.8572,126.9014,41962.0
2021-06-24 12:35:00,143.63,143.69,143.63,143.67,75043.0,126.9102,126.9632,126.9102,126.9455,75043.0
2021-06-24 12:40:00,143.67,143.67,143.48,143.49,90920.0,126.9455,126.9455,126.7777,126.7865,90920.0
2021-06-24 12:45:00,143.49,143.5,143.33,143.36,149267.0,126.7865,126.7953,126.6451,126.6716,149267.0
2021-06-24 12:50:00,143.37,143.5,143.35,143.5,76058.0,126.6805,126.7953,126.6628,126.7953,76058.0
2021-06-24 12:55:00,143.51,143.52,143.45,143.47,73365.0,126.8042,126.813,126.7511,126.7688,73365.0
2021-06-24 13:00:00,143.48,143.63,143.39,143.63,347544.0,126.7777,126.9102,126.6981,126.9102,347544.0
2021-06-24 13:05:00,143.63,143.67,143.52,143.54,68037.0,126.9102,126.9455,126.813,126.8307,68037.0
2021-06-24 13:10:00,143.53,143.53,143.45,143.47,40024.0,126.8218,126.8218,126.7511,126.7688,40024.0
2021-06-24 13:15:00,143.47,143.48,143.45,143.45,66085.0,126.7688,126.7777,126.7511,126.7511,66085.0
2021-06-24 13:20:00,143.45,143.5,143.42,143.43,27058.0,126.7511,126.7953,126.7246,126.7335,27058.0
2021-06-24 13:25:00,143.43,143.46,143.39,143.39,32419.0,126.7335,126.76,126.6981,126.6981,32419.0
2021-06-24 13:30:00,143.4,143.42,143.38,143.4,44672.0,126.707,126.7246,126.6893,126.707,44672.0
2021-06-24 13:35:00,143.4,143.42,143.37,143.4,41742.0,126.707,126.7246,126.6805,126.707,41742.0
2021-06-24 13:40:00,143.39,143.43,143.38,143.43,59065.0,126.6981,126.7335,126.6893,126.7335,59065.0
2021-06-24 13:45:00,143.43,143.57,143.42,143.56,47685.0,126.7335,126.8572,126.7246,126.8483,47685.0
2021-06-24 13:50:00,143.56,143.64,143.54,143.59,66594.0,126.8483,126.919,126.8307,126.8749,66594.0
2021-06-24 13:55:00,143.59,143.7,143.58,143.7,33272.0,126.8749,126.972,126.866,126.972,33272.0
2021-06-24 14:00:00,143.7,143.78,143.69,143.77,57031.0,126.972,127.0427,126.9632,127.0339,57031.0
2021-06-24 14:05:00,143.77,143.89,143.76,143.83,72737.0,127.0339,127.1399,127.0251,127.0869,72737.0
2021-06-24 14:10:00,143.84,143.9,143.78,143.83,100866.0,127.0957,127.1488,127.0427,127.0869,100866.0
2021-06-24 14:15:00,143.83,143.84,143.73,143.77,51931.0,127.0869,127.0957,126.9986,127.0339,51931.0
2021-06-24 14:20:00,143.77,143.79,143.73,143.78,59576.0,127.0339,127.0516,126.9986,127.0427,59576.0
2021-06-24 14:25:00,143.78,143.79,143.74,143.74,94906.0,127.0427,127.0516,127.0074,127.0074,94906.0
2021-06-24 14:30:00,143.75,143.77,143.72,143.75,132079.0,127.0162,127.0339,126.9897,127.0162,132079.0
2021-06-24 14:35:00,143.74,143.77,143.7,143.71,104807.0,127.0074,127.0339,126.972,126.9809,104807.0
2021-06-24 14:40:00,143.72,143.76,143.71,143.73,75387.0,126.9897,127.0251,126.9809,126.9986,75387.0
2021-06-24 14:45:00,143.73,143.75,143.71,143.75,31565.0,126.9986,127.0162,126.9809,127.0162,31565.0
2021-06-24 14:50:00,143.75,143.77,143.71,143.74,127773.0,127.0162,127.0339,126.9809,127.0074,127773.0
2021-06-24 14:55:00,143.74,143.76,143.58,143.61,128426.0,127.0074,127.0251,126.866,126.8925,128426.0
2021-06-24 15:00:00,143.61,143.63,143.47,143.48,106386.0,126.8925,126.9102,126.7688,126.7777,106386.0
2021-06-24 15:05:00,143.48,143.49,143.39,143.41,172852.0,126.7777,126.7865,126.6981,126.7158,172852.0
2021-06-24 15:10:00,143.41,143.5,143.39,143.5,93801.0,126.7158,126.7953,126.6981,126.7953,93801.0
2021-06-24 15:15:00,143.5,143.51,143.41,143.43,114218.0,126.7953,126.8042,126.7158,126.7335,114218.0
2021-06-24 15:20:00,143.43,143.53,143.43,143.53,94382.0,126.7335,126.8218,126.7335,126.8218,94382.0
2021-06-24 15:25:00,143.53,143.56,143.51,143.53,57783.0,126.8218,126.8483,126.8042,126.8218,57783.0
2021-06-24 15:30:00,143.54,143.57,143.53,143.56,83191.0,126.8307,126.8572,126.8218,126.8483,83191.0
2021-06-24 15:35:00,143.56,143.61,143.53,143.59,95677.0,126.8483,126.8925,126.8218,126.8749,95677.0
2021-06-24 15:40:00,143.6,143.63,143.58,143.61,131091.0,126.8837,126.9102,126.866,126.8925,131091.0
2021-06-24 15:45:00,143.6,143.64,143.59,143.62,98431.0,126.8837,126.919,126.8749,126.9014,98431.0
2021-06-24 15:50:00,143.61,143.63,143.56,143.62,229563.0,126.8925,126.9102,126.8483,126.9014,229563.0
2021-06-24 15:55:00,143.62,143.63,143.44,143.45,359537.0,126.9014,126.9102,126.7423,126.7511,359537.0
2021-06-25 09:30:00,143.27,143.4,143.17,143.19,198411.0,126.5921,126.707,126.5037,126.5214,198411.0
2021-06-25 09:35:00,143.19,143.2,143.09,143.16,111349.0,126.5214,126.5302,126.4331,126.4949,111349.0
2021-06-25 09:40:00,143.16,143.2,142.97,142.98,115967.0,126.4949,126.5302,126.327,126.3359,115967.0
2021-06-25 09:45:00,142.98,143.01,142.9,142.94,65173.0,126.3359,126.3624,126.2652,126.3005,65173.0
2021-06-25 09:50:00,142.92,142.93,142.85,142.89,149481.0,126.2828,126.2917,126.221,126.2563,149481.0
2021-06-25 09:55:00,142.89,143.0,142.81,142.89,223287.0,126.2563,126.3535,126.1856,126.2563,223287.0
2021-06-25 10:00:00,142.89,143.07,142.87,143.05,149859.0,126.2563,126.4154,126.2387,126.3977,149859.0
2021-06-25 10:05:00,143.05,143.1,142.94,142.98,112072.0,126.3977,126.4419,126.3005,126.3359,112072.0
2021-06-25 10:10:00,142.98,142.98,142.73,142.73,204939.0,126.3359,126.3359,126.115,126.115,204939.0
2021-06-25 10:15:00,142.74,142.76,142.62,142.68,254571.0,126.1238,126.1415,126.0178,126.0708,254571.0
2021-06-25 10:20:00,142.68,142.86,142.6,142.76,253971.0,126.0708,126.2298,126.0001,126.1415,253971.0
2021-06-25 10:25:00,142.77,142.79,142.66,142.69,213177.0,126.1503,126.168,126.0531,126.0796,213177.0
2021-06-25 10:30:00,142.68,142.68,142.44,142.49,218768.0,126.0708,126.0708,125.8587,125.9029,218768.0
2021-06-25 10:35:00,142.49,142.52,142.37,142.39,140945.0,125.9029,125.9294,125.7969,125.8145,140945.0
2021-06-25 10:40:00,142.39,142.6,142.36,142.51,193201.0,125.8145,126.0001,125.788,125.9206,193201.0
2021-06-25 10:45:00,142.51,142.52,142.34,142.42,177660.0,125.9206,125.9294,125.7704,125.841,177660.0
2021-06-25 10:50:00,142.41,142.42,142.16,142.17,386004.0,125.8322,125.841,125.6113,125.6202,386004.0
2021-06-25 10:55:00,142.17,142.23,141.94,142.06,314023.0,125.6202,125.6732,125.4169,125.523,314023.0
2021-06-25 11:00:00,142.06,142.06,141.7,141.85,381085.0,125.523,125.523,125.2049,125.3374,381085.0
2021-06-25 11:05:00,141.86,142.01,141.78,141.95,693599.0,125.3462,125.4788,125.2756,125.4258,693599.0
2021-06-25 11:10:00,141.94,142.08,141.9,142.04,189496.0,125.4169,125.5406,125.3816,125.5053,189496.0
2021-06-25 11:15:00,142.04,142.14,141.98,142.1,140343.0,125.5053,125.5936,125.4523,125.5583,140343.0
2021-06-25 11:20:00,142.1,142.46,142.08,142.29,386631.0,125.5583,125.8764,125.5406,125.7262,386631.0
2021-06-25 11:25:00,142.29,142.4,142.2,142.26,214320.0,125.7262,125.8234,125.6467,125.6997,214320.0
2021-06-25 11:30:00,142.25,142.3,142.18,142.23,118835.0,125.6908,125.735,125.629,125.6732,118835.0
2021-06-25 11:35:00,142.22,142.32,142.21,142.27,62828.0,125.6643,125.7527,125.6555,125.7085,62828.0
2021-06-25 11:40:00,142.26,142.29,142.09,142.09,145012.0,125.6997,125.7262,125.5495,125.5495,145012.0
2021-06-25 11:45:00,142.09,142.19,142.08,142.12,99808.0,125.5495,125.6378,125.5406,125.576,99808.0
2021-06-25 11:50:00,142.12,142.13,142.05,142.09,84123.0,125.576,125.5848,125.5141,125.5495,84123.0
2021-06-25 11:55:00,142.07,142.18,142.03,142.13,178081.0,125.5318,125.629,125.4964,125.5848,178081.0
2021-06-25 12:00:00,142.13,142.13,141.92,141.92,128094.0,125.5848,125.5848,125.3993,125.3993,128094.0
2021-06-25 12:05:00,141.92,141.96,141.89,141.91,43737.0,125.3993,125.4346,125.3727,125.3904,43737.0
2021-06-25 12:10:00,141.9,142.03,141.88,141.96,202994.0,125.3816,125.4964,125.3639,125.4346,202994.0
2021-06-25 12:15:00,141.95,142.0,141.88,141.98,68050.0,125.4258,125.4699,125.3639,125.4523,68050.0
2021-06-25 12:20:00,141.97,142.09,141.96,142.05,85883.0,125.4434,125.5495,125.4346,125.5141,85883.0
2021-06-25 12:25:00,142.05,142.09,141.97,142.01,53153.0,125.5141,125.5495,125.4434,125.4788,53153.0
2021-06-25 12:30:00,141.99,141.99,141.88,141.89,93930.0,125.4611,125.4611,125.3639,125.3727,93930.0
2021-06-25 12:35:00,141.89,141.93,141.86,141.89,43523.0,125.3727,125.4081,125.3462,125.3727,43523.0
2021-06-25 12:40:00,141.9,141.9,141.79,141.8,71927.0,125.3816,125.3816,125.2844,125.2932,71927.0
2021-06-25 12:45:00,141.8,141.84,141.75,141.77,114407.0,125.2932,125.3286,125.249,125.2667,114407.0
2021-06-25 12:50:00,141.77,141.84,141.7,141.84,174987.0,125.2667,125.3286,125.2049,125.3286,174987.0
2021-06-25 12:55:00,141.84,141.85,141.76,141.8,93622.0,125.3286,125.3374,125.2579,125.2932,93622.0
2021-06-25 13:00:00,141.79,141.87,141.79,141.84,38525.0,125.2844,125.3551,125.2844,125.3286,38525.0
2021-06-25 13:05:00,141.83,141.83,141.76,141.8,110452.0,125.3197,125.3197,125.2579,125.2932,110452.0
2021-06-25 13:10:00,141.8,141.81,141.59,141.59,167190.0,125.2932,125.3021,125.1077,125.1077,167190.0
2021-06-25 13:15:00,141.6,141.62,141.53,141.56,122034.0,125.1165,125.1342,125.0547,125.0812,122034.0
2021-06-25 13:20:00,141.57,141.68,141.54,141.61,104231.0,125.09,125.1872,125.0635,125.1253,104231.0
2021-06-25 13:25:00,141.6,141.65,141.55,141.61,40757.0,125.1165,125.1607,125.0723,125.1253,40757.0
2021-06-25 13:30:00,141.61,141.61,141.49,141.51,73903.0,125.1253,125.1253,125.0193,125.037,73903.0
2021-06-25 13:35:00,141.51,141.54,141.42,141.47,152008.0,125.037,125.0635,124.9575,125.0016,152008.0
2021-06-25 13:40:00,141.47,141.49,141.42,141.46,105560.0,125.0016,125.0193,124.9575,124.9928,105560.0
2021-06-25 13:45:00,141.47,141.68,141.42,141.66,120215.0,125.0016,125.1872,124.9575,125.1695,120215.0
2021-06-25 13:50:00,141.66,141.71,141.56,141.58,120294.0,125.1695,125.2137,125.0812,125.0988,120294.0
2021-06-25 13:55:00,141.59,141.59,141.43,141.44,62125.0,125.1077,125.1077,124.9663,124.9751,62125.0
2021-06-25 14:00:00,141.44,141.67,141.44,141.62,77361.0,124.9751,125.1784,124.9751,125.1342,77361.0
2021-06-25 14:05:00,141.63,141.66,141.55,141.6,128395.0,125.143,125.1695,125.0723,125.1165,128395.0
2021-06-25 14:10:00,141.6,141.61,141.49,141.51,130696.0,125.1165,125.1253,125.0193,125.037,130696.0
2021-06-25 14:15:00,141.5,141.53,141.45,141.53,179754.0,125.0281,125.0547,124.984,125.0547,179754.0
2021-06-25 14:20:00,141.52,141.57,141.49,141.49,46927.0,125.0458,125.09,125.0193,125.0193,46927.0
2021-06-25 14:25:00,141.49,141.54,141.42,141.43,105113.0,125.0193,125.0635,124.9575,124.9663,105113.0
2021-06-25 14:30:00,141.43,141.45,141.37,141.39,112841.0,124.9663,124.984,124.9133,124.9309,112841.0
2021-06-25 14:35:00,141.4,141.5,141.4,141.43,257808.0,124.9398,125.0281,124.9398,124.9663,257808.0
2021-06-25 14:40:00,141.43,141.46,141.37,141.45,75069.0,124.9663,124.9928,124.9133,124.984,75069.0
2021-06-25 14:45:00,141.46,141.57,141.45,141.55,145232.0,124.9928,125.09,124.984,125.0723,145232.0
2021-06-25 14:50:00,141.54,141.58,141.48,141.5,116268.0,125.0635,125.0988,125.0105,125.0281,116268.0
2021-06-25 14:55:00,141.49,141.59,141.48,141.59,140622.0,125.0193,125.1077,125.0105,125.1077,140622.0
2021-06-25 15:00:00,141.58,141.81,141.58,141.8,220099.0,125.0988,125.3021,125.0988,125.2932,220099.0
2021-06-25 15:05:00,141.79,141.89,141.77,141.84,190464.0,125.2844,125.3727,125.2667,125.3286,190464.0
2021-06-25 15:10:00,141.84,141.85,141.73,141.77,113974.0,125.3286,125.3374,125.2314,125.2667,113974.0
2021-06-25 15:15:00,141.79,141.86,141.78,141.82,102117.0,125.2844,125.3462,125.2756,125.3109,102117.0
2021-06-25 15:20:00,141.83,141.84,141.77,141.8,167605.0,125.3197,125.3286,125.2667,125.2932,167605.0
2021-06-25 15:25:00,141.79,141.79,141.7,141.73,750182.0,125.2844,125.2844,125.2049,125.2314,750182.0
2021-06-25 15:30:00,141.72,141.8,141.7,141.79,110066.0,125.2225,125.2932,125.2049,125.2844,110066.0
2021-06-25 15:35:00,141.78,141.81,141.76,141.8,61529.0,125.2756,125.3021,125.2579,125.2932,61529.0
2021-06-25 15:40:00,141.8,141.92,141.8,141.84,257716.0,125.2932,125.3993,125.2932,125.3286,257716.0
2021-06-25 15:45:00,141.83,141.9,141.83,141.88,160885.0,125.3197,125.3816,125.3197,125.3639,160885.0
2021-06-25 15:50:00,141.88,141.91,141.85,141.88,223024.0,125.3639,125.3904,125.3374,125.3639,223024.0
2021-06-25 15:55:00,141.89,142.11,141.88,142.05,955465.0,125.3727,125.5671,125.3639,125.5141,955465.0
2021-06-28 09:30:00,142.72,142.83,142.7,142.78,146523.0,126.1061,126.2033,126.0885,126.1591,146523.0
2021-06-28 09:35:00,142.77,142.99,142.76,142.97,232282.0,126.1503,126.3447,126.1415,126.327,232282.0
2021-06-28 09:40:00,142.98,143.02,142.87,142.98,155207.0,126.3359,126.3712,126.2387,126.3359,155207.0
2021-06-28 09:45:00,142.98,143.05,142.74,142.95,192886.0,126.3359,126.3977,126.1238,126.3094,192886.0
2021-06-28 09:50:00,142.95,143.05,142.93,142.97,284377.0,126.3094,126.3977,126.2917,126.327,284377.0
2021-06-28 09:55:00,142.97,143.03,142.89,143.03,183811.0,126.327,126.38,126.2563,126.38,183811.0
2021-06-28 10:00:00,143.03,143.12,143.0,143.1,187415.0,126.38,126.4596,126.3535,126.4419,187415.0
2021-06-28 10:05:00,143.11,143.22,143.06,143.16,129183.0,126.4507,126.5479,126.4065,126.4949,129183.0
2021-06-28 10:10:00,143.17,143.2,143.15,143.18,100483.0,126.5037,126.5302,126.4861,126.5126,100483.0
2021-06-28 10:15:00,143.17,143.23,143.14,143.21,164913.0,126.5037,126.5568,126.4772,126.5391,164913.0
2021-06-28 10:20:00,143.2,143.23,143.06,143.08,105778.0,126.5302,126.5568,126.4065,126.4242,105778.0
2021-06-28 10:25:00,143.09,143.22,143.07,143.21,289633.0,126.4331,126.5479,126.4154,126.5391,289633.0
2021-06-28 10:30:00,143.21,143.26,143.15,143.22,149198.0,126.5391,126.5833,126.4861,126.5479,149198.0
2021-06-28 10:35:00,143.22,143.33,143.19,143.32,108732.0,126.5479,126.6451,126.5214,126.6363,108732.0
2021-06-28 10:40:00,143.32,143.41,143.3,143.36,231930.0,126.6363,126.7158,126.6186,126.6716,231930.0
2021-06-28 10:45:00,143.36,143.42,143.31,143.34,76384.0,126.6716,126.7246,126.6274,126.654,76384.0
2021-06-28 10:50:00,143.35,143.43,143.28,143.42,124604.0,126.6628,126.7335,126.6009,126.7246,124604.0
2021-06-28 10:55:00,143.42,143.44,143.28,143.33,165610.0,126.7246,126.7423,126.6009,126.6451,165610.0
2021-06-28 11:00:00,143.33,143.43,143.32,143.41,103989.0,126.6451,126.7335,126.6363,126.7158,103989.0
2021-06-28 11:05:00,143.41,143.51,143.38,143.47,100202.0,126.7158,126.8042,126.6893,126.7688,100202.0
2021-06-28 11:10:00,143.47,143.53,143.43,143.49,122711.0,126.7688,126.8218,126.7335,126.7865,122711.0
2021-06-28 11:15:00,143.5,143.52,143.41,143.42,109264.0,126.7953,126.813,126.7158,126.7246,109264.0
2021-06-28 11:20:00,143.42,143.44,143.33,143.42,222462.0,126.7246,126.7423,126.6451,126.7246,222462.0
2021-06-28 11:25:00,143.43,143.47,143.42,143.44,82471.0,126.7335,126.7688,126.7246,126.7423,82471.0
2021-06-28 11:30:00,143.44,143.45,143.4,143.44,39583.0,126.7423,126.7511,126.707,126.7423,39583.0
2021-06-28 11:35:00,143.44,143.51,143.44,143.49,80727.0,126.7423,126.8042,126.7423,126.7865,80727.0
2021-06-28 11:40:00,143.5,143.56,143.5,143.53,70743.0,126.7953,126.8483,126.7953,126.8218,70743.0
2021-06-28 11:45:00,143.54,143.57,143.5,143.55,56073.0,126.8307,126.8572,126.7953,126.8395,56073.0
2021-06-28 11:50:00,143.55,143.61,143.54,143.61,80766.0,126.8395,126.8925,126.8307,126.8925,80766.0
2021-06-28 11:55:00,143.6,143.75,143.6,143.72,113536.0,126.8837,127.0162,126.8837,126.9897,113536.0
2021-06-28 12:00:00,143.73,143.8,143.68,143.72,76247.0,126.9986,127.0604,126.9544,126.9897,76247.0
2021-06-28 12:05:00,143.73,143.73,143.51,143.52,98641.0,126.9986,126.9986,126.8042,126.813,98641.0
2021-06-28 12:10:00,143.52,143.58,143.45,143.46,44446.0,126.813,126.866,126.7511,126.76,44446.0
2021-06-28 12:15:00,143.46,143.49,143.36,143.43,67787.0,126.76,126.7865,126.6716,126.7335,67787.0
2021-06-28 12:20:00,143.45,143.52,143.42,143.46,32502.0,126.7511,126.813,126.7246,126.76,32502.0
2021-06-28 12:25:00,143.48,143.55,143.47,143.53,62199.0,126.7777,126.8395,126.7688,126.8218,62199.0
2021-06-28 12:30:00,143.54,143.61,143.52,143.57,42667.0,126.8307,126.8925,126.813,126.8572,42667.0
2021-06-28 12:35:00,143.56,143.58,143.54,143.54,22152.0,126.8483,126.866,126.8307,126.8307,22152.0
2021-06-28 12:40:00,143.55,143.57,143.48,143.5,57347.0,126.8395,126.8572,126.7777,126.7953,57347.0
2021-06-28 12:45:00,143.5,143.52,143.45,143.48,33290.0,126.7953,126.813,126.7511,126.7777,33290.0
2021-06-28 12:50:00,143.47,143.49,143.45,143.46,31160.0,126.7688,126.7865,126.7511,126.76,31160.0
2021-06-28 12:55:00,143.47,143.52,143.45,143.45,55780.0,126.7688,126.813,126.7511,126.7511,55780.0
2021-06-28 13:00:00,143.46,143.56,143.44,143.54,92106.0,126.76,126.8483,126.7423,126.8307,92106.0
2021-06-28 13:05:00,143.53,143.56,143.52,143.53,27858.0,126.8218,126.8483,126.813,126.8218,27858.0
2021-06-28 13:10:00,143.53,143.55,143.43,143.44,54414.0,126.8218,126.8395,126.7335,126.7423,54414.0
2021-06-28 13:15:00,143.46,143.56,143.43,143.56,64527.0,126.76,126.8483,126.7335,126.8483,64527.0
2021-06-28 13:20:00,143.57,143.63,143.55,143.6,59517.0,126.8572,126.9102,126.8395,126.8837,59517.0
2021-06-28 13:25:00,143.59,143.66,143.58,143.65,49575.0,126.8749,126.9367,126.866,126.9279,49575.0
2021-06-28 13:30:00,143.65,143.65,143.59,143.6,31778.0,126.9279,126.9279,126.8749,126.8837,31778.0
2021-06-28 13:35:00,143.6,143.62,143.58,143.6,36351.0,126.8837,126.9014,126.866,126.8837,36351.0
2021-06-28 13:40:00,143.6,143.69,143.57,143.65,278357.0,126.8837,126.9632,126.8572,126.9279,278357.0
2021-06-28 13:45:00,143.65,143.67,143.54,143.55,76719.0,126.9279,126.9455,126.8307,126.8395,76719.0
2021-06-28 13:50:00,143.55,143.58,143.49,143.53,109293.0,126.8395,126.866,126.7865,126.8218,109293.0
2021-06-28 13:55:00,143.54,143.6,143.53,143.59,35138.0,126.8307,126.8837,126.8218,126.8749,35138.0
2021-06-28 14:00:00,143.58,143.59,143.51,143.51,42706.0,126.866,126.8749,126.8042,126.8042,42706.0
2021-06-28 14:05:00,143.51,143.62,143.5,143.59,60744.0,126.8042,126.9014,126.7953,126.8749,60744.0
2021-06-28 14:10:00,143.59,143.61,143.52,143.52,97232.0,126.8749,126.8925,126.813,126.813,97232.0
2021-06-28 14:15:00,143.51,143.59,143.49,143.56,29185.0,126.8042,126.8749,126.7865,126.8483,29185.0
2021-06-28 14:20:00,143.56,143.57,143.44,143.44,39806.0,126.8483,126.8572,126.7423,126.7423,39806.0
2021-06-28 14:25:00,143.44,143.46,143.43,143.44,23538.0,126.7423,126.76,126.7335,126.7423,23538.0
2021-06-28 14:30:00,143.44,143.52,143.44,143.5,63740.0,126.7423,126.813,126.7423,126.7953,63740.0
2021-06-28 14:35:00,143.5,143.54,143.48,143.53,36451.0,126.7953,126.8307,126.7777,126.8218,36451.0
2021-06-28 14:40:00,143.52,143.52,143.46,143.49,41485.0,126.813,126.813,126.76,126.7865,41485.0
2021-06-28 14:45:00,143.49,143.55,143.48,143.55,56844.0,126.7865,126.8395,126.7777,126.8395,56844.0
2021-06-28 14:50:00,143.54,143.56,143.5,143.55,75134.0,126.8307,126.8483,126.7953,126.8395,75134.0
2021-06-28 14:55:00,143.55,143.55,143.44,143.49,71610.0,126.8395,126.8395,126.7423,126.7865,71610.0
2021-06-28 15:00:00,143.48,143.5,143.42,143.45,96985.0,126.7777,126.7953,126.7246,126.7511,96985.0
2021-06-28 15:05:00,143.44,143.45,143.41,143.42,37915.0,126.7423,126.7511,126.7158,126.7246,37915.0
2021-06-28 15:10:00,143.42,143.42,143.38,143.41,37481.0,126.7246,126.7246,126.6893,126.7158,37481.0
2021-06-28 15:15:00,143.42,143.47,143.39,143.46,39594.0,126.7246,126.7688,126.6981,126.76,39594.0
2021-06-28 15:20:00,143.46,143.46,143.41,143.43,26947.0,126.76,126.76,126.7158,126.7335,26947.0
2021-06-28 15:25:00,143.43,143.43,143.37,143.41,40840.0,126.7335,126.7335,126.6805,126.7158,40840.0
2021-06-28 15:30:00,143.42,143.43,143.38,143.41,70223.0,126.7246,126.7335,126.6893,126.7158,70223.0
2021-06-28 15:35:00,143.42,143.44,143.4,143.42,57511.0,126.7246,126.7423,126.707,126.7246,57511.0
2021-06-28 15:40:00,143.42,143.47,143.37,143.47,106135.0,126.7246,126.7688,126.6805,126.7688,106135.0
2021-06-28 15:45:00,143.47,143.47,143.42,143.44,60214.0,126.7688,126.7688,126.7246,126.7423,60214.0
2021-06-28 15:50:00,143.44,143.65,143.44,143.62,435519.0,126.7423,126.9279,126.7423,126.9014,435519.0
2021-06-28 15:55:00,143.63,143.67,143.42,143.43,1583480.0,126.9102,126.9455,126.7246,126.7335,1583480.0
2021-06-29 09:30:00,143.1,143.31,143.04,143.29,272124.0,126.4419,126.6274,126.3889,126.6098,272124.0
2021-06-29 09:35:00,143.29,143.31,143.15,143.25,226794.0,126.6098,126.6274,126.4861,126.5744,226794.0
2021-06-29 09:40:00,143.27,143.37,143.21,143.29,56729.0,126.5921,126.6805,126.5391,126.6098,56729.0
2021-06-29 09:45:00,143.29,143.36,143.28,143.35,165854.0,126.6098,126.6716,126.6009,126.6628,165854.0
2021-06-29 09:50:00,143.35,143.37,143.25,143.27,122602.0,126.6628,126.6805,126.5744,126.5921,122602.0
2021-06-29 09:55:00,143.28,143.35,143.23,143.26,140988.0,126.6009,126.6628,126.5568,126.5833,140988.0
2021-06-29 10:00:00,143.25,143.35,143.15,143.27,126684.0,126.5744,126.6628,126.4861,126.5921,126684.0
2021-06-29 10:05:00,143.27,143.4,143.26,143.39,54536.0,126.5921,126.707,126.5833,126.6981,54536.0
2021-06-29 10:10:00,143.4,143.44,143.34,143.43,332073.0,126.707,126.7423,126.654,126.7335,332073.0
2021-06-29 10:15:00,143.42,143.53,143.41,143.48,92602.0,126.7246,126.8218,126.7158,126.7777,92602.0
2021-06-29 10:20:00,143.47,143.49,143.35,143.36,89505.0,126.7688,126.7865,126.6628,126.6716,89505.0
2021-06-29 10:25:00,143.37,143.38,143.25,143.32,94259.0,126.6805,126.6893,126.5744,126.6363,94259.0
2021-06-29 10:30:00,143.32,143.39,143.23,143.37,123094.0,126.6363,126.6981,126.5568,126.6805,123094.0
2021-06-29 10:35:00,143.37,143.37,143.21,143.22,63760.0,126.6805,126.6805,126.5391,126.5479,63760.0
2021-06-29 10:40:00,143.22,143.24,143.18,143.22,51447.0,126.5479,126.5656,126.5126,126.5479,51447.0
2021-06-29 10:45:00,143.22,143.24,143.18,143.2,168758.0,126.5479,126.5656,126.5126,126.5302,168758.0
2021-06-29 10:50:00,143.19,143.2,143.14,143.16,68943.0,126.5214,126.5302,126.4772,126.4949,68943.0
2021-06-29 10:55:00,143.16,143.24,143.13,143.23,71137.0,126.4949,126.5656,126.4684,126.5568,71137.0
2021-06-29 11:00:00,143.22,143.31,143.19,143.29,85598.0,126.5479,126.6274,126.5214,126.6098,85598.0
2021-06-29 11:05:00,143.28,143.42,143.26,143.42,70351.0,126.6009,126.7246,126.5833,126.7246,70351.0
2021-06-29 11:10:00,143.42,143.5,143.42,143.47,75030.0,126.7246,126.7953,126.7246,126.7688,75030.0
2021-06-29 11:15:00,143.46,143.46,143.36,143.44,79938.0,126.76,126.76,126.6716,126.7423,79938.0
2021-06-29 11:20:00,143.44,143.46,143.37,143.38,76783.0,126.7423,126.76,126.6805,126.6893,76783.0
2021-06-29 11:25:00,143.38,143.48,143.38,143.44,87640.0,126.6893,126.7777,126.6893,126.7423,87640.0
2021-06-29 11:30:00,143.44,143.47,143.41,143.43,62190.0,126.7423,126.7688,126.7158,126.7335,62190.0
2021-06-29 11:35:00,143.43,143.43,143.34,143.36,132583.0,126.7335,126.7335,126.654,126.6716,132583.0
2021-06-29 11:40:00,143.37,143.47,143.34,143.46,83788.0,126.6805,126.7688,126.654,126.76,83788.0
2021-06-29 11:45:00,143.47,143.49,143.44,143.49,23868.0,126.7688,126.7865,126.7423,126.7865,23868.0
2021-06-29 11:50:00,143.49,143.54,143.47,143.47,62131.0,126.7865,126.8307,126.7688,126.7688,62131.0
2021-06-29 11:55:00,143.47,143.47,143.42,143.45,29054.0,126.7688,126.7688,126.7246,126.7511,29054.0
2021-06-29 12:00:00,143.44,143.48,143.33,143.34,39353.0,126.7423,126.7777,126.6451,126.654,39353.0
2021-06-29 12:05:00,143.35,143.45,143.35,143.44,29358.0,126.6628,126.7511,126.6628,126.7423,29358.0
2021-06-29 12:10:00,143.44,143.48,143.39,143.43,27578.0,126.7423,126.7777,126.6981,126.7335,27578.0
2021-06-29 12:15:00,143.43,143.46,143.4,143.46,10319.0,126.7335,126.76,126.707,126.76,10319.0
2021-06-29 12:20:00,143.46,143.53,143.45,143.51,22475.0,126.76,126.8218,126.7511,126.8042,22475.0
2021-06-29 12:25:00,143.51,143.55,143.51,143.52,42941.0,126.8042,126.8395,126.8042,126.813,42941.0
2021-06-29 12:30:00,143.52,143.53,143.42,143.46,99810.0,126.813,126.8218,126.7246,126.76,99810.0
2021-06-29 12:35:00,143.47,143.5,143.41,143.44,54590.0,126.7688,126.7953,126.7158,126.7423,54590.0
2021-06-29 12:40:00,143.45,143.47,143.43,143.46,40839.0,126.7511,126.7688,126.7335,126.76,40839.0
2021-06-29 12:45:00,143.46,143.49,143.42,143.45,35085.0,126.76,126.7865,126.7246,126.7511,35085.0
2021-06-29 12:50:00,143.45,143.53,143.43,143.51,26370.0,126.7511,126.8218,126.7335,126.8042,26370.0
2021-06-29 12:55:00,143.51,143.52,143.48,143.51,17938.0,126.8042,126.813,126.7777,126.8042,17938.0
2021-06-29 13:00:00,143.5,143.55,143.46,143.52,32126.0,126.7953,126.8395,126.76,126.813,32126.0
2021-06-29 13:05:00,143.52,143.53,143.5,143.52,31401.0,126.813,126.8218,126.7953,126.813,31401.0
2021-06-29 13:10:00,143.52,143.54,143.49,143.5,21572.0,126.813,126.8307,126.7865,126.7953,21572.0
2021-06-29 13:15:00,143.5,143.52,143.44,143.47,81268.0,126.7953,126.813,126.7423,126.7688,81268.0
2021-06-29 13:20:00,143.48,143.49,143.42,143.42,26184.0,126.7777,126.7865,126.7246,126.7246,26184.0
2021-06-29 13:25:00,143.42,143.48,143.4,143.48,56151.0,126.7246,126.7777,126.707,126.7777,56151.0
2021-06-29 13:30:00,143.48,143.5,143.46,143.48,80657.0,126.7777,126.7953,126.76,126.7777,80657.0
2021-06-29 13:35:00,143.48,143.49,143.41,143.42,86565.0,126.7777,126.7865,126.7158,126.7246,86565.0
2021-06-29 13:40:00,143.41,143.49,143.39,143.48,115905.0,126.7158,126.7865,126.6981,126.7777,115905.0
2021-06-29 13:45:00,143.48,143.48,143.44,143.45,36170.0,126.7777,126.7777,126.7423,126.7511,36170.0
2021-06-29 13:50:00,143.46,143.49,143.42,143.46,32836.0,126.76,126.7865,126.7246,126.76,32836.0
2021-06-29 13:55:00,143.45,143.45,143.38,143.38,48738.0,126.7511,126.7511,126.6893,126.6893,48738.0
2021-06-29 14:00:00,143.39,143.5,143.39,143.48,65896.0,126.6981,126.7953,126.6981,126.7777,65896.0
2021-06-29 14:05:00,143.49,143.53,143.47,143.5,82739.0,126.7865,126.8218,126.7688,126.7953,82739.0
2021-06-29 14:10:00,143.5,143.51,143.48,143.49,49598.0,126.7953,126.8042,126.7777,126.7865,49598.0
2021-06-29 14:15:00,143.49,143.5,143.46,143.5,45245.0,126.7865,126.7953,126.76,126.7953,45245.0
2021-06-29 14:20:00,143.5,143.52,143.44,143.46,201081.0,126.7953,126.813,126.7423,126.76,201081.0
2021-06-29 14:25:00,143.47,143.52,143.47,143.52,42376.0,126.7688,126.813,126.7688,126.813,42376.0
2021-06-29 14:30:00,143.51,143.55,143.51,143.55,62635.0,126.8042,126.8395,126.8042,126.8395,62635.0
2021-06-29 14:35:00,143.54,143.55,143.51,143.53,28349.0,126.8307,126.8395,126.8042,126.8218,28349.0
2021-06-29 14:40:00,143.55,143.59,143.54,143.55,35540.0,126.8395,126.8749,126.8307,126.8395,35540.0
2021-06-29 14:45:00,143.55,143.63,143.55,143.56,98023.0,126.8395,126.9102,126.8395,126.8483,98023.0
2021-06-29 14:50:00,143.57,143.59,143.54,143.57,59753.0,126.8572,126.8749,126.8307,126.8572,59753.0
2021-06-29 14:55:00,143.57,143.59,143.52,143.56,93173.0,126.8572,126.8749,126.813,126.8483,93173.0
2021-06-29 15:00:00,143.56,143.62,143.56,143.6,99104.0,126.8483,126.9014,126.8483,126.8837,99104.0
2021-06-29 15:05:00,143.6,143.65,143.56,143.57,90879.0,126.8837,126.9279,126.8483,126.8572,90879.0
2021-06-29 15:10:00,143.56,143.7,143.56,143.67,200588.0,126.8483,126.972,126.8483,126.9455,200588.0
2021-06-29 15:15:00,143.66,143.66,143.42,143.46,204982.0,126.9367,126.9367,126.7246,126.76,204982.0
2021-06-29 15:20:00,143.47,143.54,143.47,143.51,105881.0,126.7688,126.8307,126.7688,126.8042,105881.0
2021-06-29 15:25:00,143.51,143.54,143.47,143.53,109238.0,126.8042,126.8307,126.7688,126.8218,109238.0
2021-06-29 15:30:00,143.52,143.67,143.52,143.59,119817.0,126.813,126.9455,126.813,126.8749,119817.0
2021-06-29 15:35:00,143.58,143.58,143.51,143.54,123899.0,126.866,126.866,126.8042,126.8307,123899.0
2021-06-29 15:40:00,143.55,143.67,143.54,143.65,140126.0,126.8395,126.9455,126.8307,126.9279,140126.0
2021-06-29 15:45:00,143.64,143.65,143.51,143.58,199719.0,126.919,126.9279,126.8042,126.866,199719.0
2021-06-29 15:50:00,143.57,143.58,143.42,143.48,334766.0,126.8572,126.866,126.7246,126.7777,334766.0
2021-06-29 15:55:00,143.48,143.72,143.48,143.69,867015.0,126.7777,126.9897,126.7777,126.9632,867015.0
2021-06-30 09:30:00,144.25,144.44,144.17,144.41,145665.0,127.458,127.6259,127.3873,127.5994,145665.0
2021-06-30 09:35:00,144.41,144.43,144.35,144.37,84872.0,127.5994,127.6171,127.5464,127.5641,84872.0
2021-06-30 09:40:00,144.37,144.39,144.25,144.34,281119.0,127.5641,127.5817,127.458,127.5375,281119.0
2021-06-30 09:45:00,144.35,144.5,144.28,144.46,286124.0,127.5464,127.6789,127.4845,127.6436,286124.0
2021-06-30 09:50:00,144.46,144.47,144.35,144.36,300226.0,127.6436,127.6524,127.5464,127.5552,300226.0
2021-06-30 09:55:00,144.35,144.44,144.28,144.44,269375.0,127.5464,127.6259,127.4845,127.6259,269375.0
2021-06-30 10:00:00,144.44,144.46,144.31,144.45,328965.0,127.6259,127.6436,127.511,127.6347,328965.0
2021-06-30 10:05:00,144.46,144.52,144.41,144.49,248219.0,127.6436,127.6966,127.5994,127.6701,248219.0
2021-06-30 10:10:00,144.48,144.57,144.44,144.51,264194.0,127.6612,127.7408,127.6259,127.6878,264194.0
2021-06-30 10:15:00,144.51,144.56,144.49,144.5,254148.0,127.6878,127.7319,127.6701,127.6789,254148.0
2021-06-30 10:20:00,144.49,144.52,144.42,144.51,169173.0,127.6701,127.6966,127.6082,127.6878,169173.0
2021-06-30 10:25:00,144.51,144.6,144.49,144.58,94372.0,127.6878,127.7673,127.6701,127.7496,94372.0
2021-06-30 10:30:00,144.58,144.74,144.55,144.74,140919.0,127.7496,127.891,127.7231,127.891,140919.0
2021-06-30 10:35:00,144.73,144.77,144.63,144.71,167967.0,127.8821,127.9175,127.7938,127.8645,167967.0
2021-06-30 10:40:00,144.7,144.72,144.62,144.68,92276.0,127.8556,127.8733,127.7849,127.838,92276.0
2021-06-30 10:45:00,144.68,144.82,144.65,144.79,306636.0,127.838,127.9617,127.8115,127.9352,306636.0
2021-06-30 10:50:00,144.78,144.91,144.77,144.89,105446.0,127.9263,128.0412,127.9175,128.0235,105446.0
2021-06-30 10:55:00,144.89,144.89,144.82,144.89,107974.0,128.0235,128.0235,127.9617,128.0235,107974.0
2021-06-30 11:00:00,144.9,144.93,144.85,144.87,94694.0,128.0324,128.0589,127.9882,128.0058,94694.0
2021-06-30 11:05:00,144.87,144.89,144.78,144.78,115235.0,128.0058,128.0235,127.9263,127.9263,115235.0
2021-06-30 11:10:00,144.78,144.81,144.65,144.66,105179.0,127.9263,127.9528,127.8115,127.8203,105179.0
2021-06-30 11:15:00,144.65,144.68,144.53,144.54,63990.0,127.8115,127.838,127.7054,127.7143,63990.0
2021-06-30 11:20:00,144.54,144.67,144.54,144.67,61284.0,127.7143,127.8291,127.7143,127.8291,61284.0
2021-06-30 11:25:00,144.67,144.7,144.64,144.68,66286.0,127.8291,127.8556,127.8026,127.838,66286.0
2021-06-30 11:30:00,144.67,144.77,144.64,144.76,82829.0,127.8291,127.9175,127.8026,127.9087,82829.0
2021-06-30 11:35:00,144.76,144.86,144.7,144.71,148193.0,127.9087,127.997,127.8556,127.8645,148193.0
2021-06-30 11:40:00,144.71,144.73,144.65,144.71,55357.0,127.8645,127.8821,127.8115,127.8645,55357.0
2021-06-30 11:45:00,144.72,144.72,144.55,144.58,174497.0,127.8733,127.8733,127.7231,127.7496,174497.0
2021-06-30 11:50:00,144.58,144.66,144.54,144.66,82195.0,127.7496,127.8203,127.7143,127.8203,82195.0
2021-06-30 11:55:00,144.67,144.71,144.66,144.69,171289.0,127.8291,127.8645,127.8203,127.8468,171289.0
2021-06-30 12:00:00,144.69,144.7,144.64,144.65,52254.0,127.8468,127.8556,127.8026,127.8115,52254.0
2021-06-30 12:05:00,144.64,144.77,144.63,144.72,187532.0,127.8026,127.9175,127.7938,127.8733,187532.0
2021-06-30 12:10:00,144.73,144.73,144.61,144.66,136813.0,127.8821,127.8821,127.7761,127.8203,136813.0
2021-06-30 12:15:00,144.66,144.69,144.65,144.67,36897.0,127.8203,127.8468,127.8115,127.8291,36897.0
2021-06-30 12:20:00,144.67,144.69,144.65,144.66,37845.0,127.8291,127.8468,127.8115,127.8203,37845.0
2021-06-30 12:25:00,144.67,144.67,144.61,144.62,67038.0,127.8291,127.8291,127.7761,127.7849,67038.0
2021-06-30 12:30:00,144.63,144.71,144.6,144.71,120903.0,127.7938,127.8645,127.7673,127.8645,120903.0
2021-06-30 12:35:00,144.7,144.73,144.67,144.69,95411.0,127.8556,127.8821,127.8291,127.8468,95411.0
2021-06-30 12:40:00,144.69,144.73,144.69,144.69,62697.0,127.8468,127.8821,127.8468,127.8468,62697.0
2021-06-30 12:45:00,144.68,144.68,144.6,144.62,43318.0,127.838,127.838,127.7673,127.7849,43318.0
2021-06-30 12:50:00,144.61,144.66,144.59,144.6,91602.0,127.7761,127.8203,127.7584,127.7673,91602.0
2021-06-30 12:55:00,144.6,144.63,144.58,144.6,78026.0,127.7673,127.7938,127.7496,127.7673,78026.0
2021-06-30 13:00:00,144.6,144.64,144.58,144.6,94886.0,127.7673,127.8026,127.7496,127.7673,94886.0
2021-06-30 13:05:00,144.61,144.62,144.58,144.59,17512.0,127.7761,127.7849,127.7496,127.7584,17512.0
2021-06-30 13:10:00,144.6,144.61,144.58,144.58,20944.0,127.7673,127.7761,127.7496,127.7496,20944.0
2021-06-30 13:15:00,144.58,144.6,144.5,144.5,39751.0,127.7496,127.7673,127.6789,127.6789,39751.0
2021-06-30 13:20:00,144.51,144.51,144.39,144.42,60425.0,127.6878,127.6878,127.5817,127.6082,60425.0
2021-06-30 13:25:00,144.43,144.47,144.38,144.38,47491.0,127.6171,127.6524,127.5729,127.5729,47491.0
2021-06-30 13:30:00,144.38,144.48,144.38,144.44,90793.0,127.5729,127.6612,127.5729,127.6259,90793.0
2021-06-30 13:35:00,144.44,144.62,144.42,144.61,75903.0,127.6259,127.7849,127.6082,127.7761,75903.0
2021-06-30 13:40:00,144.61,144.68,144.6,144.65,25204.0,127.7761,127.838,127.7673,127.8115,25204.0
2021-06-30 13:45:00,144.65,144.69,144.63,144.66,42125.0,127.8115,127.8468,127.7938,127.8203,42125.0
2021-06-30 13:50:00,144.65,144.68,144.6,144.65,53298.0,127.8115,127.838,127.7673,127.8115,53298.0
2021-06-30 13:55:00,144.65,144.7,144.62,144.63,101294.0,127.8115,127.8556,127.7849,127.7938,101294.0
2021-06-30 14:00:00,144.62,144.62,144.48,144.55,108653.0,127.7849,127.7849,127.6612,127.7231,108653.0
2021-06-30 14:05:00,144.55,144.55,144.46,144.48,50031.0,127.7231,127.7231,127.6436,127.6612,50031.0
2021-06-30 14:10:00,144.48,144.56,144.43,144.5,120229.0,127.6612,127.7319,127.6171,127.6789,120229.0
2021-06-30 14:15:00,144.5,144.53,144.45,144.46,76178.0,127.6789,127.7054,127.6347,127.6436,76178.0
2021-06-30 14:20:00,144.48,144.5,144.39,144.44,103191.0,127.6612,127.6789,127.5817,127.6259,103191.0
2021-06-30 14:25:00,144.44,144.52,144.41,144.52,108425.0,127.6259,127.6966,127.5994,127.6966,108425.0
2021-06-30 14:30:00,144.51,144.52,144.43,144.44,45850.0,127.6878,127.6966,127.6171,127.6259,45850.0
2021-06-30 14:35:00,144.44,144.48,144.32,144.33,206598.0,127.6259,127.6612,127.5199,127.5287,206598.0
2021-06-30 14:40:00,144.34,144.36,144.26,144.31,95703.0,127.5375,127.5552,127.4669,127.511,95703.0
2021-06-30 14:45:00,144.31,144.49,144.3,144.48,236089.0,127.511,127.6701,127.5022,127.6612,236089.0
2021-06-30 14:50:00,144.48,144.48,144.33,144.41,166167.0,127.6612,127.6612,127.5287,127.5994,166167.0
2021-06-30 14:55:00,144.41,144.5,144.32,144.42,455131.0,127.5994,127.6789,127.5199,127.6082,455131.0
2021-06-30 15:00:00,144.42,144.45,144.37,144.39,178979.0,127.6082,127.6347,127.5641,127.5817,178979.0
2021-06-30 15:05:00,144.39,144.4,144.27,144.37,156764.0,127.5817,127.5906,127.4757,127.5641,156764.0
2021-06-30 15:10:00,144.37,144.4,144.28,144.33,170549.0,127.5641,127.5906,127.4845,127.5287,170549.0
2021-06-30 15:15:00,144.33,144.39,144.29,144.38,100197.0,127.5287,127.5817,127.4934,127.5729,100197.0
2021-06-30 15:20:00,144.38,144.41,144.35,144.37,84899.0,127.5729,127.5994,127.5464,127.5641,84899.0
2021-06-30 15:25:00,144.37,144.48,144.37,144.47,490377.0,127.5641,127.6612,127.5641,127.6524,490377.0
2021-06-30 15:30:00,144.47,144.59,144.47,144.58,248012.0,127.6524,127.7584,127.6524,127.7496,248012.0
2021-06-30 15:35:00,144.58,144.58,144.5,144.53,177427.0,127.7496,127.7496,127.6789,127.7054,177427.0
2021-06-30 15:40:00,144.53,144.66,144.52,144.65,316621.0,127.7054,127.8203,127.6966,127.8115,316621.0
2021-06-30 15:45:00,144.65,144.77,144.6,144.67,487171.0,127.8115,127.9175,127.7673,127.8291,487171.0
2021-06-30 15:50:00,144.65,144.73,144.4,144.59,603404.0,127.8115,127.8821,127.5906,127.7584,603404.0
2021-06-30 15:55:00,144.58,144.63,144.07,144.35,2212567.0,127.7496,127.7938,127.299,127.5464,2212567.0
2021-07-01 09:30:00,143.98,144.09,143.93,144.03,222133.0,127.3849,127.4822,127.3407,127.4291,222133.0
2021-07-01 09:35:00,144.03,144.1,144.03,144.08,196800.0,127.4291,127.4911,127.4291,127.4734,196800.0
2021-07-01 09:40:00,144.09,144.16,143.98,144.0,88505.0,127.4822,127.5442,127.3849,127.4026,88505.0
2021-07-01 09:45:00,144.01,144.12,144.0,144.12,69865.0,127.4114,127.5088,127.4026,127.5088,69865.0
2021-07-01 09:50:00,144.13,144.15,144.06,144.1,172019.0,127.5176,127.5353,127.4557,127.4911,172019.0
2021-07-01 09:55:00,144.1,144.12,144.05,144.07,115001.0,127.4911,127.5088,127.4468,127.4645,115001.0
2021-07-01 10:00:00,144.07,144.25,144.02,144.21,212726.0,127.4645,127.6238,127.4203,127.5884,212726.0
2021-07-01 10:05:00,144.19,144.31,144.11,144.3,96220.0,127.5707,127.6769,127.4999,127.668,96220.0
2021-07-01 10:10:00,144.31,144.31,144.15,144.16,83067.0,127.6769,127.6769,127.5353,127.5442,83067.0
2021-07-01 10:15:00,144.17,144.19,144.01,144.01,73957.0,127.553,127.5707,127.4114,127.4114,73957.0
2021-07-01 10:20:00,144.02,144.11,144.0,144.03,82439.0,127.4203,127.4999,127.4026,127.4291,82439.0
2021-07-01 10:25:00,144.02,144.06,143.95,143.97,201715.0,127.4203,127.4557,127.3584,127.3761,201715.0
2021-07-01 10:30:00,143.98,144.0,143.84,143.87,158945.0,127.3849,127.4026,127.261,127.2876,158945.0
2021-07-01 10:35:00,143.87,143.91,143.8,143.8,128789.0,127.2876,127.323,127.2257,127.2257,128789.0
2021-07-01 10:40:00,143.8,144.06,143.73,143.74,119934.0,127.2257,127.4557,127.1637,127.1726,119934.0
2021-07-01 10:45:00,143.73,143.81,143.69,143.73,52726.0,127.1637,127.2345,127.1283,127.1637,52726.0
2021-07-01 10:50:00,143.74,143.77,143.65,143.73,178589.0,127.1726,127.1991,127.0929,127.1637,178589.0
2021-07-01 10:55:00,143.73,143.77,143.65,143.67,114555.0,127.1637,127.1991,127.0929,127.1106,114555.0
2021-07-01 11:00:00,143.67,143.81,143.63,143.81,123044.0,127.1106,127.2345,127.0752,127.2345,123044.0
2021-07-01 11:05:00,143.82,143.82,143.68,143.76,93356.0,127.2433,127.2433,127.1195,127.1903,93356.0
2021-07-01 11:10:00,143.77,143.77,143.68,143.71,108470.0,127.1991,127.1991,127.1195,127.146,108470.0
2021-07-01 11:15:00,143.71,143.78,143.66,143.66,157754.0,127.146,127.208,127.1018,127.1018,157754.0
2021-07-01 11:20:00,143.66,143.82,143.56,143.68,232265.0,127.1018,127.2433,127.0133,127.1195,232265.0
2021-07-01 11:25:00,143.67,143.69,143.53,143.54,161881.0,127.1106,127.1283,126.9868,126.9956,161881.0
2021-07-01 11:30:00,143.55,143.74,143.54,143.72,167204.0,127.0045,127.1726,126.9956,127.1549,167204.0
2021-07-01 11:35:00,143.71,143.75,143.64,143.67,77934.0,127.146,127.1814,127.0841,127.1106,77934.0
2021-07-01 11:40:00,143.66,143.7,143.62,143.68,115924.0,127.1018,127.1372,127.0664,127.1195,115924.0
2021-07-01 11:45:00,143.69,143.72,143.64,143.64,130877.0,127.1283,127.1549,127.0841,127.0841,130877.0
2021-07-01 11:50:00,143.64,143.7,143.61,143.69,59101.0,127.0841,127.1372,127.0576,127.1283,59101.0
2021-07-01 11:55:00,143.68,143.71,143.66,143.7,44587.0,127.1195,127.146,127.1018,127.1372,44587.0
2021-07-01 12:00:00,143.68,143.69,143.63,143.68,30614.0,127.1195,127.1283,127.0752,127.1195,30614.0
2021-07-01 12:05:00,143.69,143.73,143.67,143.72,24254.0,127.1283,127.1637,127.1106,127.1549,24254.0
2021-07-01 12:10:00,143.71,143.72,143.63,143.65,144522.0,127.146,127.1549,127.0752,127.0929,144522.0
2021-07-01 12:15:00,143.65,143.65,143.62,143.63,53456.0,127.0929,127.0929,127.0664,127.0752,53456.0
2021-07-01 12:20:00,143.62,143.63,143.58,143.6,148336.0,127.0664,127.0752,127.031,127.0487,148336.0
2021-07-01 12:25:00,143.6,143.64,143.59,143.62,63962.0,127.0487,127.0841,127.0399,127.0664,63962.0
2021-07-01 12:30:00,143.63,143.67,143.59,143.66,91473.0,127.0752,127.1106,127.0399,127.1018,91473.0
2021-07-01 12:35:00,143.67,143.69,143.64,143.69,267824.0,127.1106,127.1283,127.0841,127.1283,267824.0
2021-07-01 12:40:00,143.7,143.71,143.56,143.57,682798.0,127.1372,127.146,127.0133,127.0222,682798.0
2021-07-01 12:45:00,143.57,143.71,143.57,143.69,261645.0,127.0222,127.146,127.0222,127.1283,261645.0
2021-07-01 12:50:00,143.68,143.71,143.66,143.7,68830.0,127.1195,127.146,127.1018,127.1372,68830.0
2021-07-01 12:55:00,143.7,143.71,143.65,143.66,72639.0,127.1372,127.146,127.0929,127.1018,72639.0
2021-07-01 13:00:00,143.68,143.69,143.6,143.62,111148.0,127.1195,127.1283,127.0487,127.0664,111148.0
2021-07-01 13:05:00,143.62,143.65,143.6,143.64,96947.0,127.0664,127.0929,127.0487,127.0841,96947.0
2021-07-01 13:10:00,143.64,143.64,143.57,143.57,39394.0,127.0841,127.0841,127.0222,127.0222,39394.0
2021-07-01 13:15:00,143.57,143.65,143.56,143.62,63130.0,127.0222,127.0929,127.0133,127.0664,63130.0
2021-07-01 13:20:00,143.63,143.64,143.6,143.6,25549.0,127.0752,127.0841,127.0487,127.0487,25549.0
2021-07-01 13:25:00,143.6,143.66,143.58,143.64,48762.0,127.0487,127.1018,127.031,127.0841,48762.0
2021-07-01 13:30:00,143.65,143.8,143.63,143.8,51247.0,127.0929,127.2257,127.0752,127.2257,51247.0
2021-07-01 13:35:00,143.79,143.81,143.75,143.75,43744.0,127.2168,127.2345,127.1814,127.1814,43744.0
2021-07-01 13:40:00,143.76,143.77,143.72,143.74,25259.0,127.1903,127.1991,127.1549,127.1726,25259.0
2021-07-01 13:45:00,143.74,143.75,143.67,143.68,36896.0,127.1726,127.1814,127.1106,127.1195,36896.0
2021-07-01 13:50:00,143.68,143.7,143.63,143.69,50228.0,127.1195,127.1372,127.0752,127.1283,50228.0
2021-07-01 13:55:00,143.68,143.73,143.67,143.71,17325.0,127.1195,127.1637,127.1106,127.146,17325.0
2021-07-01 14:00:00,143.71,143.74,143.68,143.71,37593.0,127.146,127.1726,127.1195,127.146,37593.0
2021-07-01 14:05:00,143.71,143.77,143.7,143.77,191473.0,127.146,127.1991,127.1372,127.1991,191473.0
2021-07-01 14:10:00,143.77,143.77,143.72,143.72,33833.0,127.1991,127.1991,127.1549,127.1549,33833.0
2021-07-01 14:15:00,143.72,143.73,143.66,143.7,76152.0,127.1549,127.1637,127.1018,127.1372,76152.0
2021-07-01 14:20:00,143.71,143.74,143.69,143.69,32311.0,127.146,127.1726,127.1283,127.1283,32311.0
2021-07-01 14:25:00,143.71,143.72,143.68,143.72,43974.0,127.146,127.1549,127.1195,127.1549,43974.0
2021-07-01 14:30:00,143.72,143.74,143.66,143.67,28939.0,127.1549,127.1726,127.1018,127.1106,28939.0
2021-07-01 14:35:00,143.67,143.67,143.62,143.65,51366.0,127.1106,127.1106,127.0664,127.0929,51366.0
2021-07-01 14:40:00,143.65,143.67,143.62,143.66,35441.0,127.0929,127.1106,127.0664,127.1018,35441.0
2021-07-01 14:45:00,143.66,143.67,143.64,143.67,32810.0,127.1018,127.1106,127.0841,127.1106,32810.0
2021-07-01 14:50:00,143.67,143.7,143.62,143.62,78676.0,127.1106,127.1372,127.0664,127.0664,78676.0
2021-07-01 14:55:00,143.62,143.73,143.62,143.73,157975.0,127.0664,127.1637,127.0664,127.1637,157975.0
2021-07-01 15:00:00,143.72,143.87,143.68,143.85,215929.0,127.1549,127.2876,127.1195,127.2699,215929.0
2021-07-01 15:05:00,143.85,143.9,143.84,143.9,30660.0,127.2699,127.3141,127.261,127.3141,30660.0
2021-07-01 15:10:00,143.89,143.89,143.8,143.82,159177.0,127.3053,127.3053,127.2257,127.2433,159177.0
2021-07-01 15:15:00,143.81,143.91,143.81,143.91,87851.0,127.2345,127.323,127.2345,127.323,87851.0
2021-07-01 15:20:00,143.92,143.96,143.92,143.95,43366.0,127.3318,127.3672,127.3318,127.3584,43366.0
2021-07-01 15:25:00,143.96,144.02,143.95,144.0,47008.0,127.3672,127.4203,127.3584,127.4026,47008.0
2021-07-01 15:30:00,144.0,144.12,143.98,144.06,479209.0,127.4026,127.5088,127.3849,127.4557,479209.0
2021-07-01 15:35:00,144.06,144.07,144.01,144.03,74690.0,127.4557,127.4645,127.4114,127.4291,74690.0
2021-07-01 15:40:00,144.03,144.11,144.02,144.07,77253.0,127.4291,127.4999,127.4203,127.4645,77253.0
2021-07-01 15:45:00,144.07,144.09,144.0,144.08,118316.0,127.4645,127.4822,127.4026,127.4734,118316.0
2021-07-01 15:50:00,144.09,144.13,144.08,144.09,207257.0,127.4822,127.5176,127.4734,127.4822,207257.0
2021-07-01 15:55:00,144.09,144.17,144.09,144.17,590122.0,127.4822,127.553,127.4822,127.553,590122.0
2021-07-02 09:30:00,144.23,144.3,144.12,144.26,179492.0,127.6061,127.668,127.5088,127.6326,179492.0
2021-07-02 09:35:00,144.25,144.34,144.11,144.34,232554.0,127.6238,127.7034,127.4999,127.7034,232554.0
2021-07-02 09:40:00,144.33,144.39,144.12,144.39,216906.0,127.6946,127.7477,127.5088,127.7477,216906.0
2021-07-02 09:45:00,144.39,144.62,144.39,144.6,342301.0,127.7477,127.9511,127.7477,127.9334,342301.0
2021-07-02 09:50:00,144.61,144.62,144.34,144.57,269049.0,127.9423,127.9511,127.7034,127.9069,269049.0
2021-07-02 09:55:00,144.56,144.61,144.5,144.6,114117.0,127.8981,127.9423,127.845,127.9334,114117.0
2021-07-02 10:00:00,144.59,144.67,144.46,144.47,141021.0,127.9246,127.9954,127.8096,127.8184,141021.0
2021-07-02 10:05:00,144.47,144.72,144.45,144.67,79751.0,127.8184,128.0396,127.8007,127.9954,79751.0
2021-07-02 10:10:00,144.68,144.74,144.65,144.67,121067.0,128.0042,128.0573,127.9777,127.9954,121067.0
2021-07-02 10:15:00,144.67,144.67,144.49,144.58,226041.0,127.9954,127.9954,127.8361,127.9158,226041.0
2021-07-02 10:20:00,144.57,144.6,144.47,144.57,129564.0,127.9069,127.9334,127.8184,127.9069,129564.0
2021-07-02 10:25:00,144.57,144.76,144.56,144.7,84903.0,127.9069,128.075,127.8981,128.0219,84903.0
2021-07-02 10:30:00,144.69,144.73,144.62,144.72,72395.0,128.0131,128.0485,127.9511,128.0396,72395.0
2021-07-02 10:35:00,144.72,144.79,144.69,144.71,142891.0,128.0396,128.1015,128.0131,128.0308,142891.0
2021-07-02 10:40:00,144.71,144.84,144.63,144.65,384555.0,128.0308,128.1458,127.96,127.9777,384555.0
2021-07-02 10:45:00,144.65,144.74,144.64,144.7,50700.0,127.9777,128.0573,127.9688,128.0219,50700.0
2021-07-02 10:50:00,144.71,144.75,144.63,144.64,43167.0,128.0308,128.0662,127.96,127.9688,43167.0
2021-07-02 10:55:00,144.63,144.71,144.61,144.61,60956.0,127.96,128.0308,127.9423,127.9423,60956.0
2021-07-02 11:00:00,144.6,144.71,144.54,144.69,107427.0,127.9334,128.0308,127.8804,128.0131,107427.0
2021-07-02 11:05:00,144.69,144.72,144.65,144.67,77660.0,128.0131,128.0396,127.9777,127.9954,77660.0
2021-07-02 11:10:00,144.66,144.78,144.66,144.71,141818.0,127.9865,128.0927,127.9865,128.0308,141818.0
2021-07-02 11:15:00,144.69,144.77,144.68,144.69,61119.0,128.0131,128.0839,128.0042,128.0131,61119.0
2021-07-02 11:20:00,144.71,144.71,144.56,144.56,82896.0,128.0308,128.0308,127.8981,127.8981,82896.0
2021-07-02 11:25:00,144.57,144.65,144.51,144.61,82654.0,127.9069,127.9777,127.8538,127.9423,82654.0
2021-07-02 11:30:00,144.6,144.65,144.55,144.56,35739.0,127.9334,127.9777,127.8892,127.8981,35739.0
2021-07-02 11:35:00,144.56,144.6,144.54,144.59,33365.0,127.8981,127.9334,127.8804,127.9246,33365.0
2021-07-02 11:40:00,144.59,144.69,144.59,144.68,63185.0,127.9246,128.0131,127.9246,128.0042,63185.0
2021-07-02 11:45:00,144.67,144.69,144.63,144.63,76214.0,127.9954,128.0131,127.96,127.96,76214.0
2021-07-02 11:50:00,144.63,144.67,144.51,144.56,55437.0,127.96,127.9954,127.8538,127.8981,55437.0
2021-07-02 11:55:00,144.56,144.61,144.55,144.59,38634.0,127.8981,127.9423,127.8892,127.9246,38634.0
2021-07-02 12:00:00,144.61,144.68,144.6,144.6,54438.0,127.9423,128.0042,127.9334,127.9334,54438.0
2021-07-02 12:05:00,144.59,144.63,144.58,144.62,28349.0,127.9246,127.96,127.9158,127.9511,28349.0
2021-07-02 12:10:00,144.62,144.62,144.55,144.56,71426.0,127.9511,127.9511,127.8892,127.8981,71426.0
2021-07-02 12:15:00,144.57,144.61,144.53,144.58,62597.0,127.9069,127.9423,127.8715,127.9158,62597.0
2021-07-02 12:20:00,144.58,144.6,144.56,144.58,24360.0,127.9158,127.9334,127.8981,127.9158,24360.0
2021-07-02 12:25:00,144.59,144.67,144.58,144.67,50606.0,127.9246,127.9954,127.9158,127.9954,50606.0
2021-07-02 12:30:00,144.68,144.68,144.62,144.67,31689.0,128.0042,128.0042,127.9511,127.9954,31689.0
2021-07-02 12:35:00,144.67,144.72,144.65,144.69,37110.0,127.9954,128.0396,127.9777,128.0131,37110.0
2021-07-02 12:40:00,144.69,144.76,144.67,144.75,25691.0,128.0131,128.075,127.9954,128.0662,25691.0
2021-07-02 12:45:00,144.75,144.86,144.75,144.82,76200.0,128.0662,128.1635,128.0662,128.1281,76200.0
2021-07-02 12:50:00,144.82,144.82,144.77,144.79,26239.0,128.1281,128.1281,128.0839,128.1015,26239.0
2021-07-02 12:55:00,144.78,144.81,144.69,144.75,208182.0,128.0927,128.1192,128.0131,128.0662,208182.0
2021-07-02 13:00:00,144.75,144.79,144.73,144.77,143476.0,128.0662,128.1015,128.0485,128.0839,143476.0
2021-07-02 13:05:00,144.77,144.86,144.77,144.84,53979.0,128.0839,128.1635,128.0839,128.1458,53979.0
2021-07-02 13:10:00,144.84,144.88,144.81,144.81,53524.0,128.1458,128.1812,128.1192,128.1192,53524.0
2021-07-02 13:15:00,144.81,144.82,144.71,144.75,114073.0,128.1192,128.1281,128.0308,128.0662,114073.0
2021-07-02 13:20:00,144.76,144.77,144.71,144.71,38773.0,128.075,128.0839,128.0308,128.0308,38773.0
2021-07-02 13:25:00,144.71,144.76,144.71,144.74,40122.0,128.0308,128.075,128.0308,128.0573,40122.0
2021-07-02 13:30:00,144.73,144.81,144.72,144.77,154858.0,128.0485,128.1192,128.0396,128.0839,154858.0
2021-07-02 13:35:00,144.77,144.79,144.74,144.79,51955.0,128.0839,128.1015,128.0573,128.1015,51955.0
2021-07-02 13:40:00,144.78,144.89,144.76,144.88,193747.0,128.0927,128.19,128.075,128.1812,193747.0
2021-07-02 13:45:00,144.87,144.9,144.82,144.84,41393.0,128.1723,128.1989,128.1281,128.1458,41393.0
2021-07-02 13:50:00,144.83,144.92,144.81,144.89,66667.0,128.1369,128.2166,128.1192,128.19,66667.0
2021-07-02 13:55:00,144.9,144.93,144.87,144.91,339647.0,128.1989,128.2254,128.1723,128.2077,339647.0
2021-07-02 14:00:00,144.91,144.98,144.9,144.92,62938.0,128.2077,128.2696,128.1989,128.2166,62938.0
2021-07-02 14:05:00,144.93,144.93,144.85,144.86,101691.0,128.2254,128.2254,128.1546,128.1635,101691.0
2021-07-02 14:10:00,144.86,144.89,144.81,144.88,55255.0,128.1635,128.19,128.1192,128.1812,55255.0
2021-07-02 14:15:00,144.88,144.89,144.84,144.85,50447.0,128.1812,128.19,128.1458,128.1546,50447.0
2021-07-02 14:20:00,144.86,144.88,144.85,144.87,70770.0,128.1635,128.1812,128.1546,128.1723,70770.0
2021-07-02 14:25:00,144.87,144.91,144.87,144.9,48914.0,128.1723,128.2077,128.1723,128.1989,48914.0
2021-07-02 14:30:00,144.9,144.92,144.87,144.92,41435.0,128.1989,128.2166,128.1723,128.2166,41435.0
2021-07-02 14:35:00,144.91,144.92,144.91,144.92,6855.0,128.2077,128.2166,128.2077,128.2166,6855.0
2021-07-02 14:40:00,144.92,144.92,144.87,144.87,44459.0,128.2166,128.2166,128.1723,128.1723,44459.0
2021-07-02 14:45:00,144.88,144.89,144.86,144.87,11461.0,128.1812,128.19,128.1635,128.1723,11461.0
2021-07-02 14:50:00,144.87,144.87,144.78,144.81,155312.0,128.1723,128.1723,128.0927,128.1192,155312.0
2021-07-02 14:55:00,144.81,144.88,144.81,144.84,41178.0,128.1192,128.1812,128.1192,128.1458,41178.0
2021-07-02 15:00:00,144.84,144.9,144.8,144.81,85692.0,128.1458,128.1989,128.1104,128.1192,85692.0
2021-07-02 15:05:00,144.81,144.83,144.77,144.79,44252.0,128.1192,128.1369,128.0839,128.1015,44252.0
2021-07-02 15:10:00,144.79,144.87,144.78,144.86,17229.0,128.1015,128.1723,128.0927,128.1635,17229.0
2021-07-02 15:15:00,144.87,144.88,144.84,144.85,16584.0,128.1723,128.1812,128.1458,128.1546,16584.0
2021-07-02 15:20:00,144.86,144.87,144.85,144.87,21103.0,128.1635,128.1723,128.1546,128.1723,21103.0
2021-07-02 15:25:00,144.87,144.88,144.85,144.87,31439.0,128.1723,128.1812,128.1546,128.1723,31439.0
2021-07-02 15:30:00,144.87,144.94,144.85,144.93,188671.0,128.1723,128.2343,128.1546,128.2254,188671.0
2021-07-02 15:35:00,144.93,144.99,144.92,144.94,105028.0,128.2254,128.2785,128.2166,128.2343,105028.0
2021-07-02 15:40:00,144.95,144.96,144.89,144.92,66152.0,128.2431,128.252,128.19,128.2166,66152.0
2021-07-02 15:45:00,144.92,144.94,144.88,144.92,55856.0,128.2166,128.2343,128.1812,128.2166,55856.0
2021-07-02 15:50:00,144.91,144.94,144.89,144.93,141073.0,128.2077,128.2343,128.19,128.2254,141073.0
2021-07-02 15:55:00,144.94,145.04,144.93,145.02,454338.0,128.2343,128.3227,128.2254,128.305,454338.0
2021-07-06 09:30:00,145.72,145.91,145.71,145.86,407077.0,128.9244,129.0925,128.9155,129.0482,407077.0
2021-07-06 09:35:00,145.85,145.89,145.73,145.73,124579.0,129.0394,129.0748,128.9332,128.9332,124579.0
2021-07-06 09:40:00,145.73,145.96,145.72,145.95,219780.0,128.9332,129.1367,128.9244,129.1278,219780.0
2021-07-06 09:45:00,145.96,146.02,145.88,145.99,189968.0,129.1367,129.1898,129.0659,129.1632,189968.0
2021-07-06 09:50:00,146.0,146.2,145.99,146.07,494593.0,129.1721,129.349,129.1632,129.234,494593.0
2021-07-06 09:55:00,146.07,146.17,146.04,146.08,349123.0,129.234,129.3225,129.2075,129.2429,349123.0
2021-07-06 10:00:00,146.11,146.38,146.11,146.37,555557.0,129.2694,129.5083,129.2694,129.4994,555557.0
2021-07-06 10:05:00,146.37,146.91,146.36,146.66,826033.0,129.4994,129.9772,129.4906,129.756,826033.0
2021-07-06 10:10:00,146.66,146.83,146.59,146.73,292397.0,129.756,129.9064,129.6941,129.8179,292397.0
2021-07-06 10:15:00,146.73,146.96,146.73,146.77,466487.0,129.8179,130.0214,129.8179,129.8533,466487.0
2021-07-06 10:20:00,146.77,146.91,146.49,146.51,455089.0,129.8533,129.9772,129.6056,129.6233,455089.0
2021-07-06 10:25:00,146.5,146.69,146.45,146.52,343633.0,129.6145,129.7826,129.5702,129.6321,343633.0
2021-07-06 10:30:00,146.52,146.65,146.45,146.55,280784.0,129.6321,129.7472,129.5702,129.6587,280784.0
2021-07-06 10:35:00,146.55,146.67,146.5,146.56,446406.0,129.6587,129.7649,129.6145,129.6675,446406.0
2021-07-06 10:40:00,146.56,146.7,146.53,146.67,577676.0,129.6675,129.7914,129.641,129.7649,577676.0
2021-07-06 10:45:00,146.67,146.83,146.67,146.79,156620.0,129.7649,129.9064,129.7649,129.871,156620.0
2021-07-06 10:50:00,146.8,146.92,146.75,146.77,250396.0,129.8799,129.986,129.8356,129.8533,250396.0
2021-07-06 10:55:00,146.77,146.99,146.76,146.94,291542.0,129.8533,130.048,129.8445,130.0037,291542.0
2021-07-06 11:00:00,146.94,146.96,146.63,146.65,309475.0,130.0037,130.0214,129.7295,129.7472,309475.0
2021-07-06 11:05:00,146.65,146.79,146.65,146.74,385315.0,129.7472,129.871,129.7472,129.8268,385315.0
2021-07-06 11:10:00,146.76,146.85,146.74,146.74,142008.0,129.8445,129.9241,129.8268,129.8268,142008.0
2021-07-06 11:15:00,146.73,146.74,146.54,146.68,150625.0,129.8179,129.8268,129.6498,129.7737,150625.0
2021-07-06 11:20:00,146.68,146.76,146.64,146.66,102214.0,129.7737,129.8445,129.7383,129.756,102214.0
2021-07-06 11:25:00,146.67,146.71,146.57,146.58,192123.0,129.7649,129.8002,129.6764,129.6852,192123.0
2021-07-06 11:30:00,146.58,146.68,146.55,146.55,264631.0,129.6852,129.7737,129.6587,129.6587,264631.0
2021-07-06 11:35:00,146.54,146.7,146.33,146.35,173359.0,129.6498,129.7914,129.464,129.4817,173359.0
2021-07-06 11:40:00,146.35,146.41,146.28,146.28,124456.0,129.4817,129.5348,129.4198,129.4198,124456.0
2021-07-06 11:45:00,146.28,146.35,146.26,146.32,71399.0,129.4198,129.4817,129.4021,129.4552,71399.0
2021-07-06 11:50:00,146.33,146.43,146.32,146.41,225629.0,129.464,129.5525,129.4552,129.5348,225629.0
2021-07-06 11:55:00,146.4,146.5,146.39,146.46,198781.0,129.526,129.6145,129.5171,129.5791,198781.0
2021-07-06 12:00:00,146.46,146.51,146.43,146.45,184574.0,129.5791,129.6233,129.5525,129.5702,184574.0
2021-07-06 12:05:00,146.45,146.56,146.43,146.54,121311.0,129.5702,129.6675,129.5525,129.6498,121311.0
2021-07-06 12:10:00,146.55,146.59,146.5,146.54,96355.0,129.6587,129.6941,129.6145,129.6498,96355.0
2021-07-06 12:15:00,146.55,146.58,146.52,146.57,94737.0,129.6587,129.6852,129.6321,129.6764,94737.0
2021-07-06 12:20:00,146.58,146.59,146.48,146.49,91630.0,129.6852,129.6941,129.5968,129.6056,91630.0
2021-07-06 12:25:00,146.49,146.64,146.48,146.55,135104.0,129.6056,129.7383,129.5968,129.6587,135104.0
2021-07-06 12:30:00,146.54,146.58,146.51,146.54,142156.0,129.6498,129.6852,129.6233,129.6498,142156.0
2021-07-06 12:35:00,146.55,146.55,146.38,146.39,150890.0,129.6587,129.6587,129.5083,129.5171,150890.0
2021-07-06 12:40:00,146.4,146.46,146.38,146.44,92499.0,129.526,129.5791,129.5083,129.5614,92499.0
2021-07-06 12:45:00,146.44,146.5,146.42,146.42,95626.0,129.5614,129.6145,129.5437,129.5437,95626.0
2021-07-06 12:50:00,146.42,146.43,146.39,146.4,158569.0,129.5437,129.5525,129.5171,129.526,158569.0
2021-07-06 12:55:00,146.39,146.44,146.35,146.35,125224.0,129.5171,129.5614,129.4817,129.4817,125224.0
2021-07-06 13:00:00,146.35,146.39,146.21,146.23,153641.0,129.4817,129.5171,129.3579,129.3756,153641.0
2021-07-06 13:05:00,146.22,146.26,146.21,146.24,79188.0,129.3667,129.4021,129.3579,129.3844,79188.0
2021-07-06 13:10:00,146.24,146.28,146.23,146.27,24386.0,129.3844,129.4198,129.3756,129.411,24386.0
2021-07-06 13:15:00,146.26,146.26,145.98,145.98,139133.0,129.4021,129.4021,129.1544,129.1544,139133.0
2021-07-06 13:20:00,145.98,146.06,145.92,146.03,171261.0,129.1544,129.2252,129.1013,129.1986,171261.0
2021-07-06 13:25:00,146.04,146.16,146.04,146.15,136371.0,129.2075,129.3136,129.2075,129.3048,136371.0
2021-07-06 13:30:00,146.15,146.15,146.08,146.13,51202.0,129.3048,129.3048,129.2429,129.2871,51202.0
2021-07-06 13:35:00,146.13,146.2,146.11,146.17,77247.0,129.2871,129.349,129.2694,129.3225,77247.0
2021-07-06 13:40:00,146.16,146.19,146.11,146.15,62628.0,129.3136,129.3402,129.2694,129.3048,62628.0
2021-07-06 13:45:00,146.15,146.23,146.13,146.18,70361.0,129.3048,129.3756,129.2871,129.3313,70361.0
2021-07-06 13:50:00,146.19,146.19,146.09,146.09,68856.0,129.3402,129.3402,129.2517,129.2517,68856.0
2021-07-06 13:55:00,146.1,146.1,145.93,145.96,96594.0,129.2606,129.2606,129.1102,129.1367,96594.0
2021-07-06 14:00:00,145.96,146.07,145.96,146.04,115441.0,129.1367,129.234,129.1367,129.2075,115441.0
2021-07-06 14:05:00,146.05,146.08,145.94,146.07,193829.0,129.2163,129.2429,129.119,129.234,193829.0
2021-07-06 14:10:00,146.07,146.17,146.06,146.13,152941.0,129.234,129.3225,129.2252,129.2871,152941.0
2021-07-06 14:15:00,146.13,146.16,146.09,146.14,47121.0,129.2871,129.3136,129.2517,129.2959,47121.0
2021-07-06 14:20:00,146.13,146.18,146.1,146.13,71185.0,129.2871,129.3313,129.2606,129.2871,71185.0
2021-07-06 14:25:00,146.13,146.19,146.12,146.19,54570.0,129.2871,129.3402,129.2783,129.3402,54570.0
2021-07-06 14:30:00,146.19,146.24,146.19,146.23,69326.0,129.3402,129.3844,129.3402,129.3756,69326.0
2021-07-06 14:35:00,146.24,146.27,146.2,146.23,65947.0,129.3844,129.411,129.349,129.3756,65947.0
2021-07-06 14:40:00,146.23,146.28,146.2,146.2,83826.0,129.3756,129.4198,129.349,129.349,83826.0
2021-07-06 14:45:00,146.2,146.28,146.16,146.27,94892.0,129.349,129.4198,129.3136,129.411,94892.0
2021-07-06 14:50:00,146.27,146.27,146.21,146.24,119961.0,129.411,129.411,129.3579,129.3844,119961.0
2021-07-06 14:55:00,146.24,146.25,146.06,146.13,258642.0,129.3844,129.3933,129.2252,129.2871,258642.0
2021-07-06 15:00:00,146.16,146.29,146.15,146.26,111018.0,129.3136,129.4287,129.3048,129.4021,111018.0
2021-07-06 15:05:00,146.26,146.3,146.25,146.27,66010.0,129.4021,129.4375,129.3933,129.411,66010.0
2021-07-06 15:10:00,146.27,146.28,146.2,146.27,66974.0,129.411,129.4198,129.349,129.411,66974.0
2021-07-06 15:15:00,146.28,146.32,146.27,146.3,30139.0,129.4198,129.4552,129.411,129.4375,30139.0
2021-07-06 15:20:00,146.3,146.33,146.24,146.33,55387.0,129.4375,129.464,129.3844,129.464,55387.0
2021-07-06 15:25:00,146.33,146.34,146.31,146.32,29880.0,129.464,129.4729,129.4464,129.4552,29880.0
2021-07-06 15:30:00,146.31,146.38,146.26,146.38,138405.0,129.4464,129.5083,129.4021,129.5083,138405.0
2021-07-06 15:35:00,146.38,146.52,146.37,146.49,137806.0,129.5083,129.6321,129.4994,129.6056,137806.0
2021-07-06 15:40:00,146.49,146.55,146.48,146.53,125234.0,129.6056,129.6587,129.5968,129.641,125234.0
2021-07-06 15:45:00,146.53,146.56,146.48,146.48,101049.0,129.641,129.6675,129.5968,129.5968,101049.0
2021-07-06 15:50:00,146.48,146.59,146.47,146.58,529729.0,129.5968,129.6941,129.5879,129.6852,529729.0
2021-07-06 15:55:00,146.58,146.73,146.55,146.72,1217579.0,129.6852,129.8179,129.6587,129.8091,1217579.0
2021-07-07 09:30:00,147.57,147.59,147.22,147.3,584862.0,130.5611,130.5788,130.2515,130.3222,584862.0
2021-07-07 09:35:00,147.3,147.58,147.3,147.55,312147.0,130.3222,130.57,130.3222,130.5434,312147.0
2021-07-07 09:40:00,147.55,147.9,147.51,147.88,504372.0,130.5434,130.8531,130.508,130.8354,504372.0
2021-07-07 09:45:00,147.87,148.11,147.83,148.01,372427.0,130.8265,131.0389,130.7912,130.9504,372427.0
2021-07-07 09:50:00,148.01,148.21,148.01,148.16,251710.0,130.9504,131.1274,130.9504,131.0831,251710.0
2021-07-07 09:55:00,148.14,148.18,148.05,148.13,243030.0,131.0654,131.1008,130.9858,131.0566,243030.0
2021-07-07 10:00:00,148.12,148.25,148.07,148.19,478521.0,131.0477,131.1627,131.0035,131.1097,478521.0
2021-07-07 10:05:00,148.2,148.21,147.8,148.11,639076.0,131.1185,131.1274,130.7646,131.0389,639076.0
2021-07-07 10:10:00,148.1,148.27,148.09,148.14,306377.0,131.03,131.1804,131.0212,131.0654,306377.0
2021-07-07 10:15:00,148.14,148.26,148.09,148.25,180746.0,131.0654,131.1716,131.0212,131.1627,180746.0
2021-07-07 10:20:00,148.25,148.39,148.23,148.28,160601.0,131.1627,131.2866,131.1451,131.1893,160601.0
2021-07-07 10:25:00,148.29,148.44,148.29,148.39,223242.0,131.1981,131.3308,131.1981,131.2866,223242.0
2021-07-07 10:30:00,148.39,148.56,148.35,148.54,390570.0,131.2866,131.437,131.2512,131.4193,390570.0
2021-07-07 10:35:00,148.53,148.56,148.36,148.43,410299.0,131.4105,131.437,131.2601,131.322,410299.0
2021-07-07 10:40:00,148.43,148.53,148.41,148.49,234551.0,131.322,131.4105,131.3043,131.3751,234551.0
2021-07-07 10:45:00,148.49,148.52,148.22,148.32,271870.0,131.3751,131.4016,131.1362,131.2247,271870.0
2021-07-07 10:50:00,148.32,148.42,148.26,148.3,209392.0,131.2247,131.3132,131.1716,131.207,209392.0
2021-07-07 10:55:00,148.31,148.35,148.23,148.32,142745.0,131.2158,131.2512,131.1451,131.2247,142745.0
2021-07-07 11:00:00,148.33,148.44,148.25,148.29,219041.0,131.2335,131.3308,131.1627,131.1981,219041.0
2021-07-07 11:05:00,148.29,148.32,148.14,148.2,265774.0,131.1981,131.2247,131.0654,131.1185,265774.0
2021-07-07 11:10:00,148.19,148.19,147.96,148.0,327416.0,131.1097,131.1097,130.9062,130.9416,327416.0
2021-07-07 11:15:00,148.0,148.01,147.87,147.9,429649.0,130.9416,130.9504,130.8265,130.8531,429649.0
2021-07-07 11:20:00,147.89,147.89,147.52,147.67,750605.0,130.8442,130.8442,130.5169,130.6496,750605.0
2021-07-07 11:25:00,147.66,147.82,147.62,147.68,188193.0,130.6408,130.7823,130.6054,130.6584,188193.0
2021-07-07 11:30:00,147.68,147.72,147.59,147.66,169490.0,130.6584,130.6938,130.5788,130.6408,169490.0
2021-07-07 11:35:00,147.66,147.76,147.52,147.75,160154.0,130.6408,130.7292,130.5169,130.7204,160154.0
2021-07-07 11:40:00,147.75,147.96,147.67,147.96,157702.0,130.7204,130.9062,130.6496,130.9062,157702.0
2021-07-07 11:45:00,147.95,148.09,147.91,148.02,197270.0,130.8973,131.0212,130.8619,130.9593,197270.0
2021-07-07 11:50:00,148.02,148.11,147.98,148.09,148334.0,130.9593,131.0389,130.9239,131.0212,148334.0
2021-07-07 11:55:00,148.09,148.18,148.07,148.08,141539.0,131.0212,131.1008,131.0035,131.0123,141539.0
2021-07-07 12:00:00,148.07,148.14,148.03,148.07,81975.0,131.0035,131.0654,130.9681,131.0035,81975.0
2021-07-07 12:05:00,148.08,148.16,148.07,148.13,184546.0,131.0123,131.0831,131.0035,131.0566,184546.0
2021-07-07 12:10:00,148.14,148.16,147.95,148.07,147422.0,131.0654,131.0831,130.8973,131.0035,147422.0
2021-07-07 12:15:00,148.06,148.09,147.98,148.01,144048.0,130.9946,131.0212,130.9239,130.9504,144048.0
2021-07-07 12:20:00,148.0,148.07,148.0,148.06,57309.0,130.9416,131.0035,130.9416,130.9946,57309.0
2021-07-07 12:25:00,148.06,148.1,148.02,148.04,127794.0,130.9946,131.03,130.9593,130.977,127794.0
2021-07-07 12:30:00,148.05,148.05,147.94,148.01,179930.0,130.9858,130.9858,130.8885,130.9504,179930.0
2021-07-07 12:35:00,148.02,148.03,147.96,148.02,66164.0,130.9593,130.9681,130.9062,130.9593,66164.0
2021-07-07 12:40:00,148.02,148.08,148.02,148.03,76353.0,130.9593,131.0123,130.9593,130.9681,76353.0
2021-07-07 12:45:00,148.04,148.07,147.98,148.0,64276.0,130.977,131.0035,130.9239,130.9416,64276.0
2021-07-07 12:50:00,148.0,148.02,147.93,147.98,62497.0,130.9416,130.9593,130.8796,130.9239,62497.0
2021-07-07 12:55:00,147.98,148.04,147.96,147.97,63937.0,130.9239,130.977,130.9062,130.915,63937.0
2021-07-07 13:00:00,147.98,148.0,147.91,148.0,111060.0,130.9239,130.9416,130.8619,130.9416,111060.0
2021-07-07 13:05:00,147.99,147.99,147.91,147.97,92311.0,130.9327,130.9327,130.8619,130.915,92311.0
2021-07-07 13:10:00,147.97,147.98,147.91,147.95,94059.0,130.915,130.9239,130.8619,130.8973,94059.0
2021-07-07 13:15:00,147.94,147.99,147.89,147.95,98466.0,130.8885,130.9327,130.8442,130.8973,98466.0
2021-07-07 13:20:00,147.95,147.98,147.91,147.94,50229.0,130.8973,130.9239,130.8619,130.8885,50229.0
2021-07-07 13:25:00,147.94,147.97,147.9,147.97,131830.0,130.8885,130.915,130.8531,130.915,131830.0
2021-07-07 13:30:00,147.96,148.0,147.83,147.97,197826.0,130.9062,130.9416,130.7912,130.915,197826.0
2021-07-07 13:35:00,147.97,148.0,147.92,147.97,112610.0,130.915,130.9416,130.8708,130.915,112610.0
2021-07-07 13:40:00,147.97,147.98,147.89,147.98,88660.0,130.915,130.9239,130.8442,130.9239,88660.0
2021-07-07 13:45:00,147.98,148.07,147.98,148.06,102822.0,130.9239,131.0035,130.9239,130.9946,102822.0
2021-07-07 13:50:00,148.06,148.15,148.03,148.1,94314.0,130.9946,131.0743,130.9681,131.03,94314.0
2021-07-07 13:55:00,148.09,148.18,148.07,148.09,135976.0,131.0212,131.1008,131.0035,131.0212,135976.0
2021-07-07 14:00:00,148.11,148.19,147.96,148.08,510005.0,131.0389,131.1097,130.9062,131.0123,510005.0
2021-07-07 14:05:00,148.07,148.11,147.93,148.05,252112.0,131.0035,131.0389,130.8796,130.9858,252112.0
2021-07-07 14:10:00,148.05,148.09,148.02,148.05,110578.0,130.9858,131.0212,130.9593,130.9858,110578.0
2021-07-07 14:15:00,148.06,148.07,147.91,147.95,226637.0,130.9946,131.0035,130.8619,130.8973,226637.0
2021-07-07 14:20:00,147.95,148.08,147.95,147.98,177359.0,130.8973,131.0123,130.8973,130.9239,177359.0
2021-07-07 14:25:00,147.98,148.05,147.9,147.99,237744.0,130.9239,130.9858,130.8531,130.9327,237744.0
2021-07-07 14:30:00,147.99,148.01,147.86,147.91,218213.0,130.9327,130.9504,130.8177,130.8619,218213.0
2021-07-07 14:35:00,147.91,148.04,147.89,148.03,168683.0,130.8619,130.977,130.8442,130.9681,168683.0
2021-07-07 14:40:00,148.03,148.05,147.79,147.81,285624.0,130.9681,130.9858,130.7558,130.7735,285624.0
2021-07-07 14:45:00,147.8,147.89,147.73,147.81,234927.0,130.7646,130.8442,130.7027,130.7735,234927.0
2021-07-07 14:50:00,147.81,147.93,147.78,147.8,136598.0,130.7735,130.8796,130.7469,130.7646,136598.0
2021-07-07 14:55:00,147.81,147.88,147.74,147.83,524165.0,130.7735,130.8354,130.7115,130.7912,524165.0
2021-07-07 15:00:00,147.82,147.86,147.72,147.84,280270.0,130.7823,130.8177,130.6938,130.8,280270.0
2021-07-07 15:05:00,147.85,147.9,147.82,147.9,402704.0,130.8089,130.8531,130.7823,130.8531,402704.0
2021-07-07 15:10:00,147.9,147.93,147.86,147.93,190736.0,130.8531,130.8796,130.8177,130.8796,190736.0
2021-07-07 15:15:00,147.95,148.02,147.93,147.94,165364.0,130.8973,130.9593,130.8796,130.8885,165364.0
2021-07-07 15:20:00,147.94,147.97,147.93,147.96,76055.0,130.8885,130.915,130.8796,130.9062,76055.0
2021-07-07 15:25:00,147.97,148.01,147.95,147.97,127289.0,130.915,130.9504,130.8973,130.915,127289.0
2021-07-07 15:30:00,147.97,148.05,147.97,148.03,177714.0,130.915,130.9858,130.915,130.9681,177714.0
2021-07-07 15:35:00,148.02,148.05,147.99,148.02,133408.0,130.9593,130.9858,130.9327,130.9593,133408.0
2021-07-07 15:40:00,148.02,148.02,147.98,148.0,143313.0,130.9593,130.9593,130.9239,130.9416,143313.0
2021-07-07 15:45:00,148.0,148.02,147.96,148.01,226618.0,130.9416,130.9593,130.9062,130.9504,226618.0
2021-07-07 15:50:00,148.0,148.08,147.99,148.05,376586.0,130.9416,131.0123,130.9327,130.9858,376586.0
2021-07-07 15:55:00,148.06,148.06,147.94,148.03,845774.0,130.9946,130.9946,130.8885,130.9681,845774.0
2021-07-08 09:30:00,148.88,148.95,148.54,148.54,468198.0,131.7201,131.7821,131.4193,131.4193,468198.0
2021-07-08 09:35:00,148.56,148.94,148.56,148.93,516121.0,131.437,131.7732,131.437,131.7644,516121.0
2021-07-08 09:40:00,148.92,149.13,148.9,149.08,240110.0,131.7555,131.9413,131.7378,131.8971,240110.0
2021-07-08 09:45:00,149.08,149.25,149.06,149.09,326918.0,131.8971,132.0475,131.8794,131.9059,326918.0
2021-07-08 09:50:00,149.1,149.18,148.96,148.98,271430.0,131.9148,131.9856,131.7909,131.8086,271430.0
2021-07-08 09:55:00,148.99,149.3,148.94,149.17,374971.0,131.8175,132.0917,131.7732,131.9767,374971.0
2021-07-08 10:00:00,149.17,149.3,149.04,149.14,302983.0,131.9767,132.0917,131.8617,131.9502,302983.0
2021-07-08 10:05:00,149.14,149.23,148.79,148.94,236450.0,131.9502,132.0298,131.6405,131.7732,236450.0
2021-07-08 10:10:00,148.96,149.01,148.87,148.98,262650.0,131.7909,131.8352,131.7113,131.8086,262650.0
2021-07-08 10:15:00,148.99,149.06,148.89,149.06,404896.0,131.8175,131.8794,131.729,131.8794,404896.0
2021-07-08 10:20:00,149.06,149.19,149.03,149.03,175463.0,131.8794,131.9944,131.8528,131.8528,175463.0
2021-07-08 10:25:00,149.02,149.09,148.89,148.94,264620.0,131.844,131.9059,131.729,131.7732,264620.0
2021-07-08 10:30:00,148.94,149.22,148.94,149.16,231487.0,131.7732,132.0209,131.7732,131.9679,231487.0
2021-07-08 10:35:00,149.15,149.31,149.1,149.3,175779.0,131.959,132.1006,131.9148,132.0917,175779.0
2021-07-08 10:40:00,149.29,149.44,149.26,149.31,271322.0,132.0829,132.2156,132.0563,132.1006,271322.0
2021-07-08 10:45:00,149.31,149.34,149.21,149.27,323773.0,132.1006,132.1271,132.0121,132.0652,323773.0
2021-07-08 10:50:00,149.28,149.36,149.18,149.25,102381.0,132.074,132.1448,131.9856,132.0475,102381.0
2021-07-08 10:55:00,149.25,149.39,149.25,149.26,173792.0,132.0475,132.1714,132.0475,132.0563,173792.0
2021-07-08 11:00:00,149.27,149.29,148.99,149.0,246642.0,132.0652,132.0829,131.8175,131.8263,246642.0
2021-07-08 11:05:00,149.01,149.05,148.78,148.81,233050.0,131.8352,131.8705,131.6317,131.6582,233050.0
2021-07-08 11:10:00,148.82,148.89,148.74,148.77,228611.0,131.6671,131.729,131.5963,131.6228,228611.0
2021-07-08 11:15:00,148.78,148.94,148.76,148.78,209897.0,131.6317,131.7732,131.614,131.6317,209897.0
2021-07-08 11:20:00,148.78,148.88,148.67,148.68,210812.0,131.6317,131.7201,131.5343,131.5432,210812.0
2021-07-08 11:25:00,148.68,148.73,148.48,148.52,273384.0,131.5432,131.5874,131.3662,131.4016,273384.0
2021-07-08 11:30:00,148.52,148.61,148.46,148.5,257924.0,131.4016,131.4813,131.3485,131.3839,257924.0
2021-07-08 11:35:00,148.5,148.55,148.44,148.44,177382.0,131.3839,131.4282,131.3308,131.3308,177382.0
2021-07-08 11:40:00,148.45,148.48,148.33,148.36,714123.0,131.3397,131.3662,131.2335,131.2601,714123.0
2021-07-08 11:45:00,148.36,148.37,148.17,148.35,371225.0,131.2601,131.2689,131.092,131.2512,371225.0
2021-07-08 11:50:00,148.35,148.42,148.27,148.42,222780.0,131.2512,131.3132,131.1804,131.3132,222780.0
2021-07-08 11:55:00,148.41,148.51,148.26,148.26,271085.0,131.3043,131.3928,131.1716,131.1716,271085.0
2021-07-08 12:00:00,148.25,148.41,148.24,148.39,134423.0,131.1627,131.3043,131.1539,131.2866,134423.0
2021-07-08 12:05:00,148.39,148.5,148.32,148.47,134581.0,131.2866,131.3839,131.2247,131.3574,134581.0
2021-07-08 12:10:00,148.47,148.49,148.32,148.33,111630.0,131.3574,131.3751,131.2247,131.2335,111630.0
2021-07-08 12:15:00,148.32,148.42,148.26,148.4,120017.0,131.2247,131.3132,131.1716,131.2955,120017.0
2021-07-08 12:20:00,148.4,148.54,148.36,148.52,103286.0,131.2955,131.4193,131.2601,131.4016,103286.0
2021-07-08 12:25:00,148.51,148.52,148.34,148.39,187611.0,131.3928,131.4016,131.2424,131.2866,187611.0
2021-07-08 12:30:00,148.41,148.41,148.33,148.39,161526.0,131.3043,131.3043,131.2335,131.2866,161526.0
2021-07-08 12:35:00,148.38,148.39,148.33,148.37,119048.0,131.2778,131.2866,131.2335,131.2689,119048.0
2021-07-08 12:40:00,148.38,148.38,148.19,148.2,75341.0,131.2778,131.2778,131.1097,131.1185,75341.0
2021-07-08 12:45:00,148.2,148.24,148.17,148.24,62694.0,131.1185,131.1539,131.092,131.1539,62694.0
2021-07-08 12:50:00,148.24,148.36,148.22,148.36,91502.0,131.1539,131.2601,131.1362,131.2601,91502.0
2021-07-08 12:55:00,148.36,148.39,148.24,148.27,66809.0,131.2601,131.2866,131.1539,131.1804,66809.0
2021-07-08 13:00:00,148.27,148.39,148.26,148.36,75903.0,131.1804,131.2866,131.1716,131.2601,75903.0
2021-07-08 13:05:00,148.36,148.41,148.32,148.39,72035.0,131.2601,131.3043,131.2247,131.2866,72035.0
2021-07-08 13:10:00,148.39,148.49,148.37,148.45,67870.0,131.2866,131.3751,131.2689,131.3397,67870.0
2021-07-08 13:15:00,148.44,148.49,148.4,148.44,86514.0,131.3308,131.3751,131.2955,131.3308,86514.0
2021-07-08 13:20:00,148.44,148.49,148.33,148.34,226871.0,131.3308,131.3751,131.2335,131.2424,226871.0
2021-07-08 13:25:00,148.33,148.43,148.33,148.42,81342.0,131.2335,131.322,131.2335,131.3132,81342.0
2021-07-08 13:30:00,148.42,148.43,148.37,148.42,34747.0,131.3132,131.322,131.2689,131.3132,34747.0
2021-07-08 13:35:00,148.42,148.43,148.38,148.43,74932.0,131.3132,131.322,131.2778,131.322,74932.0
2021-07-08 13:40:00,148.43,148.48,148.42,148.47,73168.0,131.322,131.3662,131.3132,131.3574,73168.0
2021-07-08 13:45:00,148.48,148.5,148.45,148.5,67514.0,131.3662,131.3839,131.3397,131.3839,67514.0
2021-07-08 13:50:00,148.5,148.58,148.49,148.53,81666.0,131.3839,131.4547,131.3751,131.4105,81666.0
2021-07-08 13:55:00,148.53,148.57,148.47,148.48,98070.0,131.4105,131.4459,131.3574,131.3662,98070.0
2021-07-08 14:00:00,148.47,148.51,148.45,148.47,65899.0,131.3574,131.3928,131.3397,131.3574,65899.0
2021-07-08 14:05:00,148.46,148.51,148.44,148.5,372160.0,131.3485,131.3928,131.3308,131.3839,372160.0
2021-07-08 14:10:00,148.51,148.55,148.5,148.51,43168.0,131.3928,131.4282,131.3839,131.3928,43168.0
2021-07-08 14:15:00,148.52,148.61,148.5,148.58,86247.0,131.4016,131.4813,131.3839,131.4547,86247.0
2021-07-08 14:20:00,148.58,148.72,148.55,148.72,128131.0,131.4547,131.5786,131.4282,131.5786,128131.0
2021-07-08 14:25:00,148.72,148.8,148.65,148.79,161932.0,131.5786,131.6494,131.5166,131.6405,161932.0
2021-07-08 14:30:00,148.79,148.82,148.67,148.68,128657.0,131.6405,131.6671,131.5343,131.5432,128657.0
2021-07-08 14:35:00,148.68,148.79,148.65,148.79,84306.0,131.5432,131.6405,131.5166,131.6405,84306.0
2021-07-08 14:40:00,148.78,148.79,148.72,148.73,95640.0,131.6317,131.6405,131.5786,131.5874,95640.0
2021-07-08 14:45:00,148.72,148.78,148.68,148.7,139864.0,131.5786,131.6317,131.5432,131.5609,139864.0
2021-07-08 14:50:00,148.7,148.73,148.55,148.6,139093.0,131.5609,131.5874,131.4282,131.4724,139093.0
2021-07-08 14:55:00,148.59,148.75,148.57,148.74,150322.0,131.4636,131.6051,131.4459,131.5963,150322.0
2021-07-08 15:00:00,148.73,148.75,148.55,148.58,163822.0,131.5874,131.6051,131.4282,131.4547,163822.0
2021-07-08 15:05:00,148.58,148.65,148.55,148.63,67300.0,131.4547,131.5166,131.4282,131.4989,67300.0
2021-07-08 15:10:00,148.64,148.79,148.64,148.78,181157.0,131.5078,131.6405,131.5078,131.6317,181157.0
2021-07-08 15:15:00,148.78,148.8,148.72,148.72,174026.0,131.6317,131.6494,131.5786,131.5786,174026.0
2021-07-08 15:20:00,148.72,148.74,148.67,148.68,137750.0,131.5786,131.5963,131.5343,131.5432,137750.0
2021-07-08 15:25:00,148.67,148.7,148.61,148.63,146776.0,131.5343,131.5609,131.4813,131.4989,146776.0
2021-07-08 15:30:00,148.63,148.69,148.62,148.69,197053.0,131.4989,131.552,131.4901,131.552,197053.0
2021-07-08 15:35:00,148.69,148.75,148.65,148.69,123079.0,131.552,131.6051,131.5166,131.552,123079.0
2021-07-08 15:40:00,148.69,148.82,148.68,148.81,177262.0,131.552,131.6671,131.5432,131.6582,177262.0
2021-07-08 15:45:00,148.8,148.82,148.76,148.78,126152.0,131.6494,131.6671,131.614,131.6317,126152.0
2021-07-08 15:50:00,148.79,148.81,148.68,148.73,272126.0,131.6405,131.6582,131.5432,131.5874,272126.0
2021-07-08 15:55:00,148.73,148.75,148.54,148.58,664463.0,131.5874,131.6051,131.4193,131.4547,664463.0
2021-07-09 09:30:00,146.87,146.94,146.79,146.8,371911.0,129.9418,130.0037,129.871,129.8799,371911.0
2021-07-09 09:35:00,146.79,146.88,146.73,146.79,133828.0,129.871,129.9507,129.8179,129.871,133828.0
2021-07-09 09:40:00,146.78,146.78,146.66,146.7,210905.0,129.8622,129.8622,129.756,129.7914,210905.0
2021-07-09 09:45:00,146.69,146.92,146.69,146.88,288976.0,129.7826,129.986,129.7826,129.9507,288976.0
2021-07-09 09:50:00,146.89,146.99,146.75,146.77,363891.0,129.9595,130.048,129.8356,129.8533,363891.0
2021-07-09 09:55:00,146.76,146.82,146.75,146.78,189246.0,129.8445,129.8976,129.8356,129.8622,189246.0
2021-07-09 10:00:00,146.78,146.81,146.74,146.75,323551.0,129.8622,129.8887,129.8268,129.8356,323551.0
2021-07-09 10:05:00,146.75,146.81,146.73,146.78,119111.0,129.8356,129.8887,129.8179,129.8622,119111.0
2021-07-09 10:10:00,146.78,146.85,146.73,146.82,221520.0,129.8622,129.9241,129.8179,129.8976,221520.0
2021-07-09 10:15:00,146.83,146.86,146.73,146.79,117381.0,129.9064,129.933,129.8179,129.871,117381.0
2021-07-09 10:20:00,146.8,146.84,146.77,146.8,154860.0,129.8799,129.9153,129.8533,129.8799,154860.0
2021-07-09 10:25:00,146.8,146.83,146.77,146.81,316221.0,129.8799,129.9064,129.8533,129.8887,316221.0
2021-07-09 10:30:00,146.81,146.94,146.76,146.87,309323.0,129.8887,130.0037,129.8445,129.9418,309323.0
2021-07-09 10:35:00,146.87,146.87,146.74,146.84,133236.0,129.9418,129.9418,129.8268,129.9153,133236.0
2021-07-09 10:40:00,146.84,146.89,146.72,146.74,224695.0,129.9153,129.9595,129.8091,129.8268,224695.0
2021-07-09 10:45:00,146.73,146.81,146.71,146.8,95702.0,129.8179,129.8887,129.8002,129.8799,95702.0
2021-07-09 10:50:00,146.8,146.87,146.79,146.86,100965.0,129.8799,129.9418,129.871,129.933,100965.0
2021-07-09 10:55:00,146.87,146.93,146.79,146.81,154871.0,129.9418,129.9949,129.871,129.8887,154871.0
2021-07-09 11:00:00,146.79,146.79,146.68,146.75,173224.0,129.871,129.871,129.7737,129.8356,173224.0
2021-07-09 11:05:00,146.76,146.77,146.63,146.73,190530.0,129.8445,129.8533,129.7295,129.8179,190530.0
2021-07-09 11:10:00,146.73,146.77,146.65,146.67,94854.0,129.8179,129.8533,129.7472,129.7649,94854.0
2021-07-09 11:15:00,146.66,146.7,146.61,146.63,283345.0,129.756,129.7914,129.7118,129.7295,283345.0
2021-07-09 11:20:00,146.64,146.71,146.58,146.71,97815.0,129.7383,129.8002,129.6852,129.8002,97815.0
2021-07-09 11:25:00,146.7,146.72,146.6,146.71,98285.0,129.7914,129.8091,129.7029,129.8002,98285.0
2021-07-09 11:30:00,146.72,146.83,146.71,146.79,105103.0,129.8091,129.9064,129.8002,129.871,105103.0
2021-07-09 11:35:00,146.8,146.91,146.77,146.9,77390.0,129.8799,129.9772,129.8533,129.9683,77390.0
2021-07-09 11:40:00,146.9,146.9,146.77,146.78,72710.0,129.9683,129.9683,129.8533,129.8622,72710.0
2021-07-09 11:45:00,146.79,146.85,146.79,146.84,79252.0,129.871,129.9241,129.871,129.9153,79252.0
2021-07-09 11:50:00,146.83,146.9,146.78,146.8,67384.0,129.9064,129.9683,129.8622,129.8799,67384.0
2021-07-09 11:55:00,146.79,146.83,146.76,146.81,86728.0,129.871,129.9064,129.8445,129.8887,86728.0
2021-07-09 12:00:00,146.81,146.84,146.72,146.75,29964.0,129.8887,129.9153,129.8091,129.8356,29964.0
2021-07-09 12:05:00,146.76,146.8,146.73,146.75,55507.0,129.8445,129.8799,129.8179,129.8356,55507.0
2021-07-09 12:10:00,146.77,146.88,146.75,146.86,67622.0,129.8533,129.9507,129.8356,129.933,67622.0
2021-07-09 12:15:00,146.86,146.88,146.82,146.84,40738.0,129.933,129.9507,129.8976,129.9153,40738.0
2021-07-09 12:20:00,146.84,146.87,146.79,146.81,79531.0,129.9153,129.9418,129.871,129.8887,79531.0
2021-07-09 12:25:00,146.81,146.84,146.72,146.73,85268.0,129.8887,129.9153,129.8091,129.8179,85268.0
2021-07-09 12:30:00,146.74,146.77,146.73,146.73,37620.0,129.8268,129.8533,129.8179,129.8179,37620.0
2021-07-09 12:35:00,146.73,146.76,146.69,146.71,60151.0,129.8179,129.8445,129.7826,129.8002,60151.0
2021-07-09 12:40:00,146.7,146.7,146.65,146.66,49713.0,129.7914,129.7914,129.7472,129.756,49713.0
2021-07-09 12:45:00,146.67,146.74,146.66,146.71,120003.0,129.7649,129.8268,129.756,129.8002,120003.0
2021-07-09 12:50:00,146.71,146.72,146.62,146.63,47521.0,129.8002,129.8091,129.7206,129.7295,47521.0
2021-07-09 12:55:00,146.63,146.65,146.55,146.55,55434.0,129.7295,129.7472,129.6587,129.6587,55434.0
2021-07-09 13:00:00,146.56,146.61,146.52,146.6,119137.0,129.6675,129.7118,129.6321,129.7029,119137.0
2021-07-09 13:05:00,146.59,146.64,146.53,146.62,163734.0,129.6941,129.7383,129.641,129.7206,163734.0
2021-07-09 13:10:00,146.62,146.62,146.59,146.6,39475.0,129.7206,129.7206,129.6941,129.7029,39475.0
2021-07-09 13:15:00,146.6,146.64,146.52,146.59,168835.0,129.7029,129.7383,129.6321,129.6941,168835.0
2021-07-09 13:20:00,146.59,146.62,146.56,146.61,85036.0,129.6941,129.7206,129.6675,129.7118,85036.0
2021-07-09 13:25:00,146.6,146.65,146.57,146.65,77865.0,129.7029,129.7472,129.6764,129.7472,77865.0
2021-07-09 13:30:00,146.65,146.71,146.63,146.68,77909.0,129.7472,129.8002,129.7295,129.7737,77909.0
2021-07-09 13:35:00,146.68,146.71,146.67,146.67,73484.0,129.7737,129.8002,129.7649,129.7649,73484.0
2021-07-09 13:40:00,146.67,146.7,146.66,146.66,32363.0,129.7649,129.7914,129.756,129.756,32363.0
2021-07-09 13:45:00,146.66,146.69,146.66,146.66,78166.0,129.756,129.7826,129.756,129.756,78166.0
2021-07-09 13:50:00,146.67,146.71,146.65,146.71,39105.0,129.7649,129.8002,129.7472,129.8002,39105.0
2021-07-09 13:55:00,146.71,146.77,146.7,146.76,113077.0,129.8002,129.8533,129.7914,129.8445,113077.0
2021-07-09 14:00:00,146.76,146.82,146.75,146.8,40658.0,129.8445,129.8976,129.8356,129.8799,40658.0
2021-07-09 14:05:00,146.8,146.85,146.74,146.76,111780.0,129.8799,129.9241,129.8268,129.8445,111780.0
2021-07-09 14:10:00,146.76,146.78,146.64,146.68,300013.0,129.8445,129.8622,129.7383,129.7737,300013.0
2021-07-09 14:15:00,146.68,146.7,146.63,146.64,98959.0,129.7737,129.7914,129.7295,129.7383,98959.0
2021-07-09 14:20:00,146.63,146.64,146.59,146.63,59257.0,129.7295,129.7383,129.6941,129.7295,59257.0
2021-07-09 14:25:00,146.63,146.72,146.62,146.71,141718.0,129.7295,129.8091,129.7206,129.8002,141718.0
2021-07-09 14:30:00,146.71,146.74,146.69,146.72,132481.0,129.8002,129.8268,129.7826,129.8091,132481.0
2021-07-09 14:35:00,146.72,146.76,146.71,146.76,41441.0,129.8091,129.8445,129.8002,129.8445,41441.0
2021-07-09 14:40:00,146.76,146.79,146.73,146.75,167447.0,129.8445,129.871,129.8179,129.8356,167447.0
2021-07-09 14:45:00,146.75,146.77,146.7,146.71,38525.0,129.8356,129.8533,129.7914,129.8002,38525.0
2021-07-09 14:50:00,146.72,146.79,146.72,146.76,32571.0,129.8091,129.871,129.8091,129.8445,32571.0
2021-07-09 14:55:00,146.75,146.77,146.7,146.75,119991.0,129.8356,129.8533,129.7914,129.8356,119991.0
2021-07-09 15:00:00,146.74,146.77,146.62,146.66,144910.0,129.8268,129.8533,129.7206,129.756,144910.0
2021-07-09 15:05:00,146.66,146.67,146.64,146.66,69962.0,129.756,129.7649,129.7383,129.756,69962.0
2021-07-09 15:10:00,146.67,146.69,146.65,146.67,56436.0,129.7649,129.7826,129.7472,129.7649,56436.0
2021-07-09 15:15:00,146.67,146.7,146.61,146.62,49182.0,129.7649,129.7914,129.7118,129.7206,49182.0
2021-07-09 15:20:00,146.61,146.63,146.58,146.6,116672.0,129.7118,129.7295,129.6852,129.7029,116672.0
2021-07-09 15:25:00,146.6,146.62,146.58,146.61,97797.0,129.7029,129.7206,129.6852,129.7118,97797.0
2021-07-09 15:30:00,146.61,146.62,146.53,146.56,139507.0,129.7118,129.7206,129.641,129.6675,139507.0
2021-07-09 15:35:00,146.57,146.58,146.54,146.57,179019.0,129.6764,129.6852,129.6498,129.6764,179019.0
2021-07-09 15:40:00,146.58,146.59,146.54,146.58,143690.0,129.6852,129.6941,129.6498,129.6852,143690.0
2021-07-09 15:45:00,146.57,146.58,146.53,146.56,239427.0,129.6764,129.6852,129.641,129.6675,239427.0
2021-07-09 15:50:00,146.56,146.59,146.49,146.53,492758.0,129.6675,129.6941,129.6056,129.641,492758.0
2021-07-09 15:55:00,146.53,146.6,146.5,146.52,734069.0,129.641,129.7029,129.6145,129.6321,734069.0
2021-07-12 09:30:00,147.09,147.23,147.04,147.16,163760.0,130.1364,130.2603,130.0922,130.1984,163760.0
2021-07-12 09:35:00,147.17,147.17,146.88,146.94,182584.0,130.2072,130.2072,129.9507,130.0037,182584.0
2021-07-12 09:40:00,146.95,147.07,146.88,146.89,147499.0,130.0126,130.1188,129.9507,129.9595,147499.0
2021-07-12 09:45:00,146.91,146.93,146.72,146.78,415379.0,129.9772,129.9949,129.8091,129.8622,415379.0
2021-07-12 09:50:00,146.78,146.83,146.72,146.78,306166.0,129.8622,129.9064,129.8091,129.8622,306166.0
2021-07-12 09:55:00,146.78,146.82,146.73,146.75,230618.0,129.8622,129.8976,129.8179,129.8356,230618.0
2021-07-12 10:00:00,146.76,146.83,146.73,146.74,173550.0,129.8445,129.9064,129.8179,129.8268,173550.0
2021-07-12 10:05:00,146.75,146.78,146.69,146.7,117636.0,129.8356,129.8622,129.7826,129.7914,117636.0
2021-07-12 10:10:00,146.71,146.77,146.69,146.74,165872.0,129.8002,129.8533,129.7826,129.8268,165872.0
2021-07-12 10:15:00,146.75,146.76,146.64,146.64,203960.0,129.8356,129.8445,129.7383,129.7383,203960.0
2021-07-12 10:20:00,146.64,146.71,146.59,146.63,194547.0,129.7383,129.8002,129.6941,129.7295,194547.0
2021-07-12 10:25:00,146.62,146.64,146.59,146.6,85297.0,129.7206,129.7383,129.6941,129.7029,85297.0
2021-07-12 10:30:00,146.61,146.62,146.55,146.58,95165.0,129.7118,129.7206,129.6587,129.6852,95165.0
2021-07-12 10:35:00,146.57,146.69,146.56,146.59,178388.0,129.6764,129.7826,129.6675,129.6941,178388.0
2021-07-12 10:40:00,146.59,146.64,146.58,146.63,94199.0,129.6941,129.7383,129.6852,129.7295,94199.0
2021-07-12 10:45:00,146.63,146.64,146.58,146.61,97807.0,129.7295,129.7383,129.6852,129.7118,97807.0
2021-07-12 10:50:00,146.6,146.68,146.57,146.58,121848.0,129.7029,129.7737,129.6764,129.6852,121848.0
2021-07-12 10:55:00,146.58,146.69,146.58,146.6,115636.0,129.6852,129.7826,129.6852,129.7029,115636.0
2021-07-12 11:00:00,146.6,146.66,146.57,146.58,151323.0,129.7029,129.756,129.6764,129.6852,151323.0
2021-07-12 11:05:00,146.59,146.64,146.57,146.61,49867.0,129.6941,129.7383,129.6764,129.7118,49867.0
2021-07-12 11:10:00,146.61,146.61,146.46,146.46,139128.0,129.7118,129.7118,129.5791,129.5791,139128.0
2021-07-12 11:15:00,146.47,146.55,146.47,146.52,30016.0,129.5879,129.6587,129.5879,129.6321,30016.0
2021-07-12 11:20:00,146.52,146.52,146.42,146.43,104265.0,129.6321,129.6321,129.5437,129.5525,104265.0
2021-07-12 11:25:00,146.42,146.53,146.42,146.5,80049.0,129.5437,129.641,129.5437,129.6145,80049.0
2021-07-12 11:30:00,146.51,146.53,146.46,146.47,39052.0,129.6233,129.641,129.5791,129.5879,39052.0
2021-07-12 11:35:00,146.47,146.48,146.37,146.43,169910.0,129.5879,129.5968,129.4994,129.5525,169910.0
2021-07-12 11:40:00,146.42,146.45,146.28,146.33,174409.0,129.5437,129.5702,129.4198,129.464,174409.0
2021-07-12 11:45:00,146.33,146.36,146.28,146.3,88870.0,129.464,129.4906,129.4198,129.4375,88870.0
2021-07-12 11:50:00,146.3,146.33,146.27,146.31,66214.0,129.4375,129.464,129.411,129.4464,66214.0
2021-07-12 11:55:00,146.31,146.33,146.29,146.29,73222.0,129.4464,129.464,129.4287,129.4287,73222.0
2021-07-12 12:00:00,146.28,146.38,146.26,146.38,122995.0,129.4198,129.5083,129.4021,129.5083,122995.0
2021-07-12 12:05:00,146.38,146.4,146.34,146.36,80156.0,129.5083,129.526,129.4729,129.4906,80156.0
2021-07-12 12:10:00,146.35,146.36,146.31,146.31,61614.0,129.4817,129.4906,129.4464,129.4464,61614.0
2021-07-12 12:15:00,146.31,146.32,146.29,146.32,86272.0,129.4464,129.4552,129.4287,129.4552,86272.0
2021-07-12 12:20:00,146.32,146.33,146.28,146.31,93065.0,129.4552,129.464,129.4198,129.4464,93065.0
2021-07-12 12:25:00,146.29,146.31,146.25,146.28,93475.0,129.4287,129.4464,129.3933,129.4198,93475.0
2021-07-12 12:30:00,146.28,146.31,146.26,146.3,132643.0,129.4198,129.4464,129.4021,129.4375,132643.0
2021-07-12 12:35:00,146.3,146.31,146.28,146.3,28936.0,129.4375,129.4464,129.4198,129.4375,28936.0
2021-07-12 12:40:00,146.3,146.3,146.21,146.21,75174.0,129.4375,129.4375,129.3579,129.3579,75174.0
2021-07-12 12:45:00,146.22,146.27,146.21,146.27,64393.0,129.3667,129.411,129.3579,129.411,64393.0
2021-07-12 12:50:00,146.28,146.29,146.25,146.26,55013.0,129.4198,129.4287,129.3933,129.4021,55013.0
2021-07-12 12:55:00,146.25,146.26,146.2,146.21,117106.0,129.3933,129.4021,129.349,129.3579,117106.0
2021-07-12 13:00:00,146.22,146.39,146.18,146.37,344073.0,129.3667,129.5171,129.3313,129.4994,344073.0
2021-07-12 13:05:00,146.35,146.36,146.3,146.35,70456.0,129.4817,129.4906,129.4375,129.4817,70456.0
2021-07-12 13:10:00,146.34,146.39,146.31,146.36,81659.0,129.4729,129.5171,129.4464,129.4906,81659.0
2021-07-12 13:15:00,146.36,146.37,146.29,146.36,81250.0,129.4906,129.4994,129.4287,129.4906,81250.0
2021-07-12 13:20:00,146.36,146.41,146.35,146.39,38708.0,129.4906,129.5348,129.4817,129.5171,38708.0
2021-07-12 13:25:00,146.38,146.41,146.34,146.35,63825.0,129.5083,129.5348,129.4729,129.4817,63825.0
2021-07-12 13:30:00,146.35,146.38,146.29,146.37,75160.0,129.4817,129.5083,129.4287,129.4994,75160.0
2021-07-12 13:35:00,146.36,146.4,146.34,146.4,87182.0,129.4906,129.526,129.4729,129.526,87182.0
2021-07-12 13:40:00,146.39,146.48,146.39,146.45,61046.0,129.5171,129.5968,129.5171,129.5702,61046.0
2021-07-12 13:45:00,146.45,146.49,146.44,146.47,62865.0,129.5702,129.6056,129.5614,129.5879,62865.0
2021-07-12 13:50:00,146.47,146.53,146.46,146.53,94875.0,129.5879,129.641,129.5791,129.641,94875.0
2021-07-12 13:55:00,146.53,146.56,146.49,146.5,76967.0,129.641,129.6675,129.6056,129.6145,76967.0
2021-07-12 14:00:00,146.51,146.51,146.44,146.49,99354.0,129.6233,129.6233,129.5614,129.6056,99354.0
2021-07-12 14:05:00,146.49,146.53,146.45,146.46,56587.0,129.6056,129.641,129.5702,129.5791,56587.0
2021-07-12 14:10:00,146.46,146.51,146.44,146.5,47116.0,129.5791,129.6233,129.5614,129.6145,47116.0
2021-07-12 14:15:00,146.5,146.5,146.46,146.47,94003.0,129.6145,129.6145,129.5791,129.5879,94003.0
2021-07-12 14:20:00,146.46,146.48,146.44,146.46,138249.0,129.5791,129.5968,129.5614,129.5791,138249.0
2021-07-12 14:25:00,146.47,146.52,146.42,146.44,132415.0,129.5879,129.6321,129.5437,129.5614,132415.0
2021-07-12 14:30:00,146.43,146.46,146.39,146.44,72053.0,129.5525,129.5791,129.5171,129.5614,72053.0
2021-07-12 14:35:00,146.44,146.45,146.38,146.45,69979.0,129.5614,129.5702,129.5083,129.5702,69979.0
2021-07-12 14:40:00,146.45,146.46,146.38,146.39,46596.0,129.5702,129.5791,129.5083,129.5171,46596.0
2021-07-12 14:45:00,146.39,146.42,146.36,146.37,43432.0,129.5171,129.5437,129.4906,129.4994,43432.0
2021-07-12 14:50:00,146.37,146.4,146.35,146.37,38222.0,129.4994,129.526,129.4817,129.4994,38222.0
2021-07-12 14:55:00,146.37,146.42,146.33,146.42,150720.0,129.4994,129.5437,129.464,129.5437,150720.0
2021-07-12 15:00:00,146.41,146.42,146.24,146.25,194493.0,129.5348,129.5437,129.3844,129.3933,194493.0
2021-07-12 15:05:00,146.25,146.27,146.22,146.25,51195.0,129.3933,129.411,129.3667,129.3933,51195.0
2021-07-12 15:10:00,146.25,146.27,146.21,146.22,49250.0,129.3933,129.411,129.3579,129.3667,49250.0
2021-07-12 15:15:00,146.21,146.24,146.18,146.2,67765.0,129.3579,129.3844,129.3313,129.349,67765.0
2021-07-12 15:20:00,146.2,146.24,146.19,146.24,88489.0,129.349,129.3844,129.3402,129.3844,88489.0
2021-07-12 15:25:00,146.24,146.25,146.18,146.18,79715.0,129.3844,129.3933,129.3313,129.3313,79715.0
2021-07-12 15:30:00,146.17,146.22,146.17,146.22,54180.0,129.3225,129.3667,129.3225,129.3667,54180.0
2021-07-12 15:35:00,146.21,146.22,146.18,146.22,73398.0,129.3579,129.3667,129.3313,129.3667,73398.0
2021-07-12 15:40:00,146.21,146.25,146.2,146.21,99694.0,129.3579,129.3933,129.349,129.3579,99694.0
2021-07-12 15:45:00,146.21,146.25,146.2,146.23,97855.0,129.3579,129.3933,129.349,129.3756,97855.0
2021-07-12 15:50:00,146.23,146.25,146.21,146.24,109836.0,129.3756,129.3933,129.3579,129.3844,109836.0
2021-07-12 15:55:00,146.25,146.36,146.24,146.34,421201.0,129.3933,129.4906,129.3844,129.4729,421201.0
2021-07-13 09:30:00,146.82,147.09,146.81,147.03,259871.0,129.8976,130.1364,129.8887,130.0834,259871.0
2021-07-13 09:35:00,147.03,147.15,146.9,146.91,300750.0,130.0834,130.1895,129.9683,129.9772,300750.0
2021-07-13 09:40:00,146.92,146.97,146.82,146.94,210455.0,129.986,130.0303,129.8976,130.0037,210455.0
2021-07-13 09:45:00,146.94,147.19,146.93,147.17,248535.0,130.0037,130.2249,129.9949,130.2072,248535.0
2021-07-13 09:50:00,147.18,147.32,147.17,147.26,257137.0,130.2161,130.3399,130.2072,130.2869,257137.0
2021-07-13 09:55:00,147.26,147.33,147.2,147.33,163842.0,130.2869,130.3488,130.2338,130.3488,163842.0
2021-07-13 10:00:00,147.33,147.43,147.27,147.4,162444.0,130.3488,130.4373,130.2957,130.4107,162444.0
2021-07-13 10:05:00,147.41,147.46,147.19,147.2,226515.0,130.4196,130.4638,130.2249,130.2338,226515.0
2021-07-13 10:10:00,147.2,147.24,147.06,147.12,125849.0,130.2338,130.2692,130.1099,130.163,125849.0
2021-07-13 10:15:00,147.13,147.3,147.13,147.2,162241.0,130.1718,130.3222,130.1718,130.2338,162241.0
2021-07-13 10:20:00,147.19,147.2,147.05,147.08,79395.0,130.2249,130.2338,130.1011,130.1276,79395.0
2021-07-13 10:25:00,147.08,147.2,147.05,147.07,173480.0,130.1276,130.2338,130.1011,130.1188,173480.0
2021-07-13 10:30:00,147.07,147.1,146.98,147.1,157205.0,130.1188,130.1453,130.0391,130.1453,157205.0
2021-07-13 10:35:00,147.09,147.09,147.0,147.05,97412.0,130.1364,130.1364,130.0568,130.1011,97412.0
2021-07-13 10:40:00,147.05,147.06,146.98,146.99,84764.0,130.1011,130.1099,130.0391,130.048,84764.0
2021-07-13 10:45:00,147.0,147.07,146.87,146.93,426627.0,130.0568,130.1188,129.9418,129.9949,426627.0
2021-07-13 10:50:00,146.92,146.96,146.83,146.85,182476.0,129.986,130.0214,129.9064,129.9241,182476.0
2021-07-13 10:55:00,146.84,146.9,146.79,146.9,145931.0,129.9153,129.9683,129.871,129.9683,145931.0
2021-07-13 11:00:00,146.89,147.01,146.88,146.98,88055.0,129.9595,130.0657,129.9507,130.0391,88055.0
2021-07-13 11:05:00,146.98,147.05,146.96,146.98,72160.0,130.0391,130.1011,130.0214,130.0391,72160.0
2021-07-13 11:10:00,146.99,147.02,146.96,146.98,46569.0,130.048,130.0745,130.0214,130.0391,46569.0
2021-07-13 11:15:00,146.99,147.07,146.99,147.02,81826.0,130.048,130.1188,130.048,130.0745,81826.0
2021-07-13 11:20:00,147.02,147.09,146.99,147.02,51742.0,130.0745,130.1364,130.048,130.0745,51742.0
2021-07-13 11:25:00,147.0,147.02,146.83,146.88,253229.0,130.0568,130.0745,129.9064,129.9507,253229.0
2021-07-13 11:30:00,146.89,146.95,146.88,146.92,32575.0,129.9595,130.0126,129.9507,129.986,32575.0
2021-07-13 11:35:00,146.92,146.97,146.83,146.86,197673.0,129.986,130.0303,129.9064,129.933,197673.0
2021-07-13 11:40:00,146.85,146.85,146.77,146.81,74181.0,129.9241,129.9241,129.8533,129.8887,74181.0
2021-07-13 11:45:00,146.79,146.96,146.79,146.92,87640.0,129.871,130.0214,129.871,129.986,87640.0
2021-07-13 11:50:00,146.91,146.92,146.77,146.77,133584.0,129.9772,129.986,129.8533,129.8533,133584.0
2021-07-13 11:55:00,146.77,146.78,146.72,146.74,50469.0,129.8533,129.8622,129.8091,129.8268,50469.0
2021-07-13 12:00:00,146.74,146.79,146.72,146.75,59923.0,129.8268,129.871,129.8091,129.8356,59923.0
2021-07-13 12:05:00,146.75,146.8,146.69,146.69,60375.0,129.8356,129.8799,129.7826,129.7826,60375.0
2021-07-13 12:10:00,146.7,146.72,146.66,146.68,59323.0,129.7914,129.8091,129.756,129.7737,59323.0
2021-07-13 12:15:00,146.68,146.73,146.68,146.71,101469.0,129.7737,129.8179,129.7737,129.8002,101469.0
2021-07-13 12:20:00,146.72,146.75,146.69,146.71,96490.0,129.8091,129.8356,129.7826,129.8002,96490.0
2021-07-13 12:25:00,146.71,146.77,146.71,146.73,124656.0,129.8002,129.8533,129.8002,129.8179,124656.0
2021-07-13 12:30:00,146.73,146.74,146.65,146.67,65931.0,129.8179,129.8268,129.7472,129.7649,65931.0
2021-07-13 12:35:00,146.67,146.78,146.66,146.76,79355.0,129.7649,129.8622,129.756,129.8445,79355.0
2021-07-13 12:40:00,146.76,146.8,146.73,146.79,54275.0,129.8445,129.8799,129.8179,129.871,54275.0
2021-07-13 12:45:00,146.78,146.88,146.78,146.87,152800.0,129.8622,129.9507,129.8622,129.9418,152800.0
2021-07-13 12:50:00,146.86,146.98,146.86,146.95,193521.0,129.933,130.0391,129.933,130.0126,193521.0
2021-07-13 12:55:00,146.96,146.97,146.83,146.89,279523.0,130.0214,130.0303,129.9064,129.9595,279523.0
2021-07-13 13:00:00,146.89,146.97,146.22,146.26,992307.0,129.9595,130.0303,129.3667,129.4021,992307.0
2021-07-13 13:05:00,146.26,146.31,146.14,146.15,268088.0,129.4021,129.4464,129.2959,129.3048,268088.0
2021-07-13 13:10:00,146.15,146.19,145.97,146.05,234795.0,129.3048,129.3402,129.1455,129.2163,234795.0
2021-07-13 13:15:00,146.05,146.1,145.62,145.65,434866.0,129.2163,129.2606,128.8359,128.8624,434866.0
2021-07-13 13:20:00,145.65,145.77,145.61,145.65,322657.0,128.8624,128.9686,128.827,128.8624,322657.0
2021-07-13 13:25:00,145.64,145.65,145.45,145.62,340328.0,128.8536,128.8624,128.6855,128.8359,340328.0
2021-07-13 13:30:00,145.62,145.64,145.2,145.28,534774.0,128.8359,128.8536,128.4643,128.5351,534774.0
2021-07-13 13:35:00,145.28,145.28,144.79,144.99,1046568.0,128.5351,128.5351,128.1015,128.2785,1046568.0
2021-07-13 13:40:00,144.99,145.01,144.64,144.92,524136.0,128.2785,128.2962,127.9688,128.2166,524136.0
2021-07-13 13:45:00,144.93,145.05,144.82,144.98,512269.0,128.2254,128.3316,128.1281,128.2696,512269.0
2021-07-13 13:50:00,144.98,145.05,144.89,144.98,425317.0,128.2696,128.3316,128.19,128.2696,425317.0
2021-07-13 13:55:00,144.98,145.14,144.93,145.01,285494.0,128.2696,128.4112,128.2254,128.2962,285494.0
2021-07-13 14:00:00,145.0,145.04,144.89,144.97,559459.0,128.2873,128.3227,128.19,128.2608,559459.0
2021-07-13 14:05:00,144.97,145.07,144.94,144.97,271784.0,128.2608,128.3493,128.2343,128.2608,271784.0
2021-07-13 14:10:00,144.97,145.15,144.96,145.12,148231.0,128.2608,128.4201,128.252,128.3935,148231.0
2021-07-13 14:15:00,145.12,145.18,145.06,145.09,160836.0,128.3935,128.4466,128.3404,128.367,160836.0
2021-07-13 14:20:00,145.09,145.13,144.88,145.09,165905.0,128.367,128.4024,128.1812,128.367,165905.0
2021-07-13 14:25:00,145.09,145.31,145.09,145.31,288892.0,128.367,128.5616,128.367,128.5616,288892.0
2021-07-13 14:30:00,145.32,145.33,145.18,145.28,133370.0,128.5705,128.5793,128.4466,128.5351,133370.0
2021-07-13 14:35:00,145.28,145.38,145.27,145.34,293688.0,128.5351,128.6235,128.5262,128.5882,293688.0
2021-07-13 14:40:00,145.34,145.34,145.12,145.17,150581.0,128.5882,128.5882,128.3935,128.4377,150581.0
2021-07-13 14:45:00,145.18,145.19,145.1,145.19,120017.0,128.4466,128.4554,128.3758,128.4554,120017.0
2021-07-13 14:50:00,145.19,145.21,145.12,145.19,92594.0,128.4554,128.4731,128.3935,128.4554,92594.0
2021-07-13 14:55:00,145.18,145.22,145.09,145.19,178301.0,128.4466,128.482,128.367,128.4554,178301.0
2021-07-13 15:00:00,145.19,145.29,145.16,145.25,135579.0,128.4554,128.5439,128.4289,128.5085,135579.0
2021-07-13 15:05:00,145.25,145.31,145.23,145.25,515434.0,128.5085,128.5616,128.4908,128.5085,515434.0
2021-07-13 15:10:00,145.25,145.35,145.21,145.35,185846.0,128.5085,128.597,128.4731,128.597,185846.0
2021-07-13 15:15:00,145.35,145.39,145.32,145.35,220575.0,128.597,128.6324,128.5705,128.597,220575.0
2021-07-13 15:20:00,145.35,145.39,145.31,145.33,270468.0,128.597,128.6324,128.5616,128.5793,270468.0
2021-07-13 15:25:00,145.32,145.36,145.3,145.33,136511.0,128.5705,128.6058,128.5528,128.5793,136511.0
2021-07-13 15:30:00,145.34,145.34,145.09,145.13,417034.0,128.5882,128.5882,128.367,128.4024,417034.0
2021-07-13 15:35:00,145.13,145.21,144.98,145.21,736196.0,128.4024,128.4731,128.2696,128.4731,736196.0
2021-07-13 15:40:00,145.2,145.27,145.2,145.27,139901.0,128.4643,128.5262,128.4643,128.5262,139901.0
2021-07-13 15:45:00,145.27,145.29,145.15,145.17,284967.0,128.5262,128.5439,128.4201,128.4377,284967.0
2021-07-13 15:50:00,145.17,145.23,145.14,145.17,264767.0,128.4377,128.4908,128.4112,128.4377,264767.0
2021-07-13 15:55:00,145.16,145.28,145.16,145.19,672013.0,128.4289,128.5351,128.4289,128.4554,672013.0
2021-07-14 09:30:00,146.01,146.07,145.97,145.99,186504.0,129.1809,129.234,129.1455,129.1632,186504.0
2021-07-14 09:35:00,146.0,146.01,145.81,145.87,252335.0,129.1721,129.1809,129.004,129.0571,252335.0
2021-07-14 09:40:00,145.87,145.96,145.84,145.93,195883.0,129.0571,129.1367,129.0305,129.1102,195883.0
2021-07-14 09:45:00,145.93,146.04,145.9,146.0,236965.0,129.1102,129.2075,129.0836,129.1721,236965.0
2021-07-14 09:50:00,145.99,146.07,145.97,146.01,206877.0,129.1632,129.234,129.1455,129.1809,206877.0
2021-07-14 09:55:00,146.02,146.12,145.99,146.12,150499.0,129.1898,129.2783,129.1632,129.2783,150499.0
2021-07-14 10:00:00,146.13,146.26,146.09,146.2,320523.0,129.2871,129.4021,129.2517,129.349,320523.0
2021-07-14 10:05:00,146.21,146.29,146.12,146.28,401522.0,129.3579,129.4287,129.2783,129.4198,401522.0
2021-07-14 10:10:00,146.28,146.31,146.18,146.2,306737.0,129.4198,129.4464,129.3313,129.349,306737.0
2021-07-14 10:15:00,146.2,146.21,145.97,146.18,401545.0,129.349,129.3579,129.1455,129.3313,401545.0
2021-07-14 10:20:00,146.18,146.28,146.17,146.25,205969.0,129.3313,129.4198,129.3225,129.3933,205969.0
2021-07-14 10:25:00,146.25,146.35,146.22,146.3,291537.0,129.3933,129.4817,129.3667,129.4375,291537.0
2021-07-14 10:30:00,146.29,146.35,146.18,146.24,252689.0,129.4287,129.4817,129.3313,129.3844,252689.0
2021-07-14 10:35:00,146.25,146.28,146.17,146.19,219911.0,129.3933,129.4198,129.3225,129.3402,219911.0
2021-07-14 10:40:00,146.19,146.42,146.19,146.39,254920.0,129.3402,129.5437,129.3402,129.5171,254920.0
2021-07-14 10:45:00,146.38,146.44,146.36,146.4,153660.0,129.5083,129.5614,129.4906,129.526,153660.0
2021-07-14 10:50:00,146.4,146.5,146.38,146.46,186781.0,129.526,129.6145,129.5083,129.5791,186781.0
2021-07-14 10:55:00,146.46,146.5,146.29,146.43,303104.0,129.5791,129.6145,129.4287,129.5525,303104.0
2021-07-14 11:00:00,146.42,146.62,146.36,146.62,311469.0,129.5437,129.7206,129.4906,129.7206,311469.0
2021-07-14 11:05:00,146.62,146.62,146.5,146.57,120505.0,129.7206,129.7206,129.6145,129.6764,120505.0
2021-07-14 11:10:00,146.57,146.61,146.49,146.58,164125.0,129.6764,129.7118,129.6056,129.6852,164125.0
2021-07-14 11:15:00,146.59,146.62,146.5,146.56,102225.0,129.6941,129.7206,129.6145,129.6675,102225.0
2021-07-14 11:20:00,146.56,146.59,146.48,146.49,141411.0,129.6675,129.6941,129.5968,129.6056,141411.0
2021-07-14 11:25:00,146.48,146.49,146.42,146.43,114419.0,129.5968,129.6056,129.5437,129.5525,114419.0
2021-07-14 11:30:00,146.42,146.53,146.42,146.51,170226.0,129.5437,129.641,129.5437,129.6233,170226.0
2021-07-14 11:35:00,146.5,146.6,146.47,146.56,122341.0,129.6145,129.7029,129.5879,129.6675,122341.0
2021-07-14 11:40:00,146.56,146.56,146.46,146.51,109540.0,129.6675,129.6675,129.5791,129.6233,109540.0
2021-07-14 11:45:00,146.49,146.5,146.43,146.49,79949.0,129.6056,129.6145,129.5525,129.6056,79949.0
2021-07-14 11:50:00,146.49,146.54,146.45,146.51,164416.0,129.6056,129.6498,129.5702,129.6233,164416.0
2021-07-14 11:55:00,146.52,146.64,146.48,146.64,226488.0,129.6321,129.7383,129.5968,129.7383,226488.0
2021-07-14 12:00:00,146.64,146.66,146.5,146.53,144330.0,129.7383,129.756,129.6145,129.641,144330.0
2021-07-14 12:05:00,146.53,146.53,146.44,146.5,152910.0,129.641,129.641,129.5614,129.6145,152910.0
2021-07-14 12:10:00,146.5,146.5,146.4,146.41,85355.0,129.6145,129.6145,129.526,129.5348,85355.0
2021-07-14 12:15:00,146.41,146.49,146.41,146.48,424559.0,129.5348,129.6056,129.5348,129.5968,424559.0
2021-07-14 12:20:00,146.48,146.51,146.47,146.49,103152.0,129.5968,129.6233,129.5879,129.6056,103152.0
2021-07-14 12:25:00,146.49,146.5,146.4,146.42,53817.0,129.6056,129.6145,129.526,129.5437,53817.0
2021-07-14 12:30:00,146.42,146.46,146.34,146.36,111154.0,129.5437,129.5791,129.4729,129.4906,111154.0
2021-07-14 12:35:00,146.37,146.42,146.33,146.37,98452.0,129.4994,129.5437,129.464,129.4994,98452.0
2021-07-14 12:40:00,146.37,146.42,146.35,146.39,146729.0,129.4994,129.5437,129.4817,129.5171,146729.0
2021-07-14 12:45:00,146.39,146.51,146.37,146.39,190933.0,129.5171,129.6233,129.4994,129.5171,190933.0
2021-07-14 12:50:00,146.38,146.43,146.34,146.41,117316.0,129.5083,129.5525,129.4729,129.5348,117316.0
2021-07-14 12:55:00,146.42,146.55,146.42,146.44,118409.0,129.5437,129.6587,129.5437,129.5614,118409.0
2021-07-14 13:00:00,146.44,146.54,146.44,146.49,80947.0,129.5614,129.6498,129.5614,129.6056,80947.0
2021-07-14 13:05:00,146.49,146.5,146.4,146.41,58019.0,129.6056,129.6145,129.526,129.5348,58019.0
2021-07-14 13:10:00,146.41,146.44,146.38,146.38,72349.0,129.5348,129.5614,129.5083,129.5083,72349.0
2021-07-14 13:15:00,146.38,146.47,146.37,146.44,80360.0,129.5083,129.5879,129.4994,129.5614,80360.0
2021-07-14 13:20:00,146.44,146.46,146.31,146.36,90774.0,129.5614,129.5791,129.4464,129.4906,90774.0
2021-07-14 13:25:00,146.37,146.44,146.21,146.4,227315.0,129.4994,129.5614,129.3579,129.526,227315.0
2021-07-14 13:30:00,146.41,146.42,146.32,146.34,67754.0,129.5348,129.5437,129.4552,129.4729,67754.0
2021-07-14 13:35:00,146.34,146.41,146.33,146.4,74201.0,129.4729,129.5348,129.464,129.526,74201.0
2021-07-14 13:40:00,146.39,146.41,146.36,146.39,57254.0,129.5171,129.5348,129.4906,129.5171,57254.0
2021-07-14 13:45:00,146.39,146.41,146.32,146.32,95026.0,129.5171,129.5348,129.4552,129.4552,95026.0
2021-07-14 13:50:00,146.31,146.38,146.31,146.37,43505.0,129.4464,129.5083,129.4464,129.4994,43505.0
2021-07-14 13:55:00,146.38,146.42,146.36,146.42,84526.0,129.5083,129.5437,129.4906,129.5437,84526.0
2021-07-14 14:00:00,146.42,146.45,146.34,146.35,135545.0,129.5437,129.5702,129.4729,129.4817,135545.0
2021-07-14 14:05:00,146.36,146.41,146.31,146.36,101289.0,129.4906,129.5348,129.4464,129.4906,101289.0
2021-07-14 14:10:00,146.36,146.41,146.3,146.32,182640.0,129.4906,129.5348,129.4375,129.4552,182640.0
2021-07-14 14:15:00,146.32,146.35,146.3,146.32,85648.0,129.4552,129.4817,129.4375,129.4552,85648.0
2021-07-14 14:20:00,146.31,146.35,146.28,146.3,76671.0,129.4464,129.4817,129.4198,129.4375,76671.0
2021-07-14 14:25:00,146.31,146.39,146.29,146.38,75689.0,129.4464,129.5171,129.4287,129.5083,75689.0
2021-07-14 14:30:00,146.38,146.43,146.38,146.39,84335.0,129.5083,129.5525,129.5083,129.5171,84335.0
2021-07-14 14:35:00,146.4,146.4,146.34,146.39,128458.0,129.526,129.526,129.4729,129.5171,128458.0
2021-07-14 14:40:00,146.38,146.51,146.37,146.5,113514.0,129.5083,129.6233,129.4994,129.6145,113514.0
2021-07-14 14:45:00,146.5,146.64,146.5,146.57,260471.0,129.6145,129.7383,129.6145,129.6764,260471.0
2021-07-14 14:50:00,146.56,146.56,146.4,146.44,189304.0,129.6675,129.6675,129.526,129.5614,189304.0
2021-07-14 14:55:00,146.44,146.57,146.41,146.56,265685.0,129.5614,129.6764,129.5348,129.6675,265685.0
2021-07-14 15:00:00,146.56,146.62,146.53,146.54,294651.0,129.6675,129.7206,129.641,129.6498,294651.0
2021-07-14 15:05:00,146.55,146.55,146.5,146.52,131337.0,129.6587,129.6587,129.6145,129.6321,131337.0
2021-07-14 15:10:00,146.52,146.56,146.51,146.55,76686.0,129.6321,129.6675,129.6233,129.6587,76686.0
2021-07-14 15:15:00,146.54,146.63,146.54,146.62,91793.0,129.6498,129.7295,129.6498,129.7206,91793.0
2021-07-14 15:20:00,146.62,146.7,146.62,146.68,72338.0,129.7206,129.7914,129.7206,129.7737,72338.0
2021-07-14 15:25:00,146.69,146.69,146.59,146.65,119707.0,129.7826,129.7826,129.6941,129.7472,119707.0
2021-07-14 15:30:00,146.65,146.71,146.64,146.7,149756.0,129.7472,129.8002,129.7383,129.7914,149756.0
2021-07-14 15:35:00,146.7,146.76,146.68,146.75,90770.0,129.7914,129.8445,129.7737,129.8356,90770.0
2021-07-14 15:40:00,146.75,146.76,146.68,146.7,142296.0,129.8356,129.8445,129.7737,129.7914,142296.0
2021-07-14 15:45:00,146.7,146.72,146.65,146.67,214287.0,129.7914,129.8091,129.7472,129.7649,214287.0
2021-07-14 15:50:00,146.67,146.72,146.65,146.7,542789.0,129.7649,129.8091,129.7472,129.7914,542789.0
2021-07-14 15:55:00,146.7,146.92,146.7,146.87,917816.0,129.7914,129.986,129.7914,129.9418,917816.0
2021-07-15 09:30:00,147.95,148.02,147.84,147.86,232617.0,130.8973,130.9593,130.8,130.8177,232617.0
2021-07-15 09:35:00,147.87,148.0,147.82,147.94,119463.0,130.8265,130.9416,130.7823,130.8885,119463.0
2021-07-15 09:40:00,147.94,147.98,147.82,147.92,219661.0,130.8885,130.9239,130.7823,130.8708,219661.0
2021-07-15 09:45:00,147.92,147.92,147.8,147.82,440249.0,130.8708,130.8708,130.7646,130.7823,440249.0
2021-07-15 09:50:00,147.82,147.88,147.77,147.88,112694.0,130.7823,130.8354,130.7381,130.8354,112694.0
2021-07-15 09:55:00,147.87,147.9,147.65,147.69,106153.0,130.8265,130.8531,130.6319,130.6673,106153.0
2021-07-15 10:00:00,147.68,147.7,147.59,147.68,195810.0,130.6584,130.6761,130.5788,130.6584,195810.0
2021-07-15 10:05:00,147.68,147.68,147.56,147.57,176545.0,130.6584,130.6584,130.5523,130.5611,176545.0
2021-07-15 10:10:00,147.57,147.57,147.42,147.52,130971.0,130.5611,130.5611,130.4284,130.5169,130971.0
2021-07-15 10:15:00,147.51,147.61,147.44,147.45,145194.0,130.508,130.5965,130.4461,130.455,145194.0
2021-07-15 10:20:00,147.45,147.49,147.38,147.39,97207.0,130.455,130.4903,130.393,130.4019,97207.0
2021-07-15 10:25:00,147.39,147.39,147.15,147.17,228443.0,130.4019,130.4019,130.1895,130.2072,228443.0
2021-07-15 10:30:00,147.18,147.24,147.11,147.17,143940.0,130.2161,130.2692,130.1541,130.2072,143940.0
2021-07-15 10:35:00,147.17,147.24,147.13,147.18,154530.0,130.2072,130.2692,130.1718,130.2161,154530.0
2021-07-15 10:40:00,147.19,147.22,147.05,147.15,181444.0,130.2249,130.2515,130.1011,130.1895,181444.0
2021-07-15 10:45:00,147.14,147.17,147.06,147.13,133333.0,130.1807,130.2072,130.1099,130.1718,133333.0
2021-07-15 10:50:00,147.13,147.15,147.03,147.09,116230.0,130.1718,130.1895,130.0834,130.1364,116230.0
2021-07-15 10:55:00,147.09,147.1,147.04,147.05,134319.0,130.1364,130.1453,130.0922,130.1011,134319.0
2021-07-15 11:00:00,147.05,147.22,147.05,147.16,167550.0,130.1011,130.2515,130.1011,130.1984,167550.0
2021-07-15 11:05:00,147.17,147.31,147.15,147.29,209202.0,130.2072,130.3311,130.1895,130.3134,209202.0
2021-07-15 11:10:00,147.29,147.38,147.27,147.37,148205.0,130.3134,130.393,130.2957,130.3842,148205.0
2021-07-15 11:15:00,147.37,147.47,147.37,147.47,107839.0,130.3842,130.4727,130.3842,130.4727,107839.0
2021-07-15 11:20:00,147.47,147.56,147.46,147.55,154065.0,130.4727,130.5523,130.4638,130.5434,154065.0
2021-07-15 11:25:00,147.55,147.6,147.51,147.54,115925.0,130.5434,130.5877,130.508,130.5346,115925.0
2021-07-15 11:30:00,147.54,147.56,147.39,147.39,140390.0,130.5346,130.5523,130.4019,130.4019,140390.0
2021-07-15 11:35:00,147.4,147.41,147.26,147.29,126864.0,130.4107,130.4196,130.2869,130.3134,126864.0
2021-07-15 11:40:00,147.29,147.42,147.25,147.41,51933.0,130.3134,130.4284,130.278,130.4196,51933.0
2021-07-15 11:45:00,147.41,147.5,147.41,147.45,76516.0,130.4196,130.4992,130.4196,130.455,76516.0
2021-07-15 11:50:00,147.47,147.54,147.46,147.53,303230.0,130.4727,130.5346,130.4638,130.5257,303230.0
2021-07-15 11:55:00,147.53,147.54,147.49,147.53,55639.0,130.5257,130.5346,130.4903,130.5257,55639.0
2021-07-15 12:00:00,147.53,147.65,147.5,147.65,172409.0,130.5257,130.6319,130.4992,130.6319,172409.0
2021-07-15 12:05:00,147.65,147.78,147.6,147.71,169955.0,130.6319,130.7469,130.5877,130.685,169955.0
2021-07-15 12:10:00,147.7,147.76,147.65,147.76,118969.0,130.6761,130.7292,130.6319,130.7292,118969.0
2021-07-15 12:15:00,147.75,147.88,147.74,147.88,179278.0,130.7204,130.8354,130.7115,130.8354,179278.0
2021-07-15 12:20:00,147.88,147.89,147.81,147.83,97800.0,130.8354,130.8442,130.7735,130.7912,97800.0
2021-07-15 12:25:00,147.83,147.9,147.82,147.87,99009.0,130.7912,130.8531,130.7823,130.8265,99009.0
2021-07-15 12:30:00,147.86,147.91,147.82,147.9,71593.0,130.8177,130.8619,130.7823,130.8531,71593.0
2021-07-15 12:35:00,147.9,147.94,147.87,147.88,86908.0,130.8531,130.8885,130.8265,130.8354,86908.0
2021-07-15 12:40:00,147.87,147.89,147.77,147.78,59763.0,130.8265,130.8442,130.7381,130.7469,59763.0
2021-07-15 12:45:00,147.78,147.87,147.78,147.85,75423.0,130.7469,130.8265,130.7469,130.8089,75423.0
2021-07-15 12:50:00,147.85,147.89,147.83,147.87,61499.0,130.8089,130.8442,130.7912,130.8265,61499.0
2021-07-15 12:55:00,147.87,147.94,147.86,147.93,159210.0,130.8265,130.8885,130.8177,130.8796,159210.0
2021-07-15 13:00:00,147.93,148.02,147.93,147.97,201157.0,130.8796,130.9593,130.8796,130.915,201157.0
2021-07-15 13:05:00,147.98,148.03,147.96,148.03,117996.0,130.9239,130.9681,130.9062,130.9681,117996.0
2021-07-15 13:10:00,148.02,148.08,148.02,148.07,172324.0,130.9593,131.0123,130.9593,131.0035,172324.0
2021-07-15 13:15:00,148.07,148.3,148.07,148.25,272096.0,131.0035,131.207,131.0035,131.1627,272096.0
2021-07-15 13:20:00,148.26,148.44,148.25,148.4,245080.0,131.1716,131.3308,131.1627,131.2955,245080.0
2021-07-15 13:25:00,148.4,148.45,148.36,148.43,191847.0,131.2955,131.3397,131.2601,131.322,191847.0
2021-07-15 13:30:00,148.43,148.48,148.29,148.32,245088.0,131.322,131.3662,131.1981,131.2247,245088.0
2021-07-15 13:35:00,148.32,148.32,148.21,148.22,194810.0,131.2247,131.2247,131.1274,131.1362,194810.0
2021-07-15 13:40:00,148.22,148.36,148.21,148.34,235238.0,131.1362,131.2601,131.1274,131.2424,235238.0
2021-07-15 13:45:00,148.34,148.4,148.3,148.34,109520.0,131.2424,131.2955,131.207,131.2424,109520.0
2021-07-15 13:50:00,148.34,148.42,148.34,148.41,217650.0,131.2424,131.3132,131.2424,131.3043,217650.0
2021-07-15 13:55:00,148.42,148.49,148.39,148.42,153562.0,131.3132,131.3751,131.2866,131.3132,153562.0
2021-07-15 14:00:00,148.43,148.45,148.34,148.43,85056.0,131.322,131.3397,131.2424,131.322,85056.0
2021-07-15 14:05:00,148.42,148.43,148.33,148.42,90997.0,131.3132,131.322,131.2335,131.3132,90997.0
2021-07-15 14:10:00,148.41,148.43,148.38,148.41,81811.0,131.3043,131.322,131.2778,131.3043,81811.0
2021-07-15 14:15:00,148.4,148.42,148.35,148.36,173703.0,131.2955,131.3132,131.2512,131.2601,173703.0
2021-07-15 14:20:00,148.36,148.49,148.35,148.45,177633.0,131.2601,131.3751,131.2512,131.3397,177633.0
2021-07-15 14:25:00,148.45,148.47,148.43,148.44,120808.0,131.3397,131.3574,131.322,131.3308,120808.0
2021-07-15 14:30:00,148.44,148.46,148.4,148.45,41460.0,131.3308,131.3485,131.2955,131.3397,41460.0
2021-07-15 14:35:00,148.44,148.46,148.35,148.44,118311.0,131.3308,131.3485,131.2512,131.3308,118311.0
2021-07-15 14:40:00,148.43,148.49,148.38,148.48,113874.0,131.322,131.3751,131.2778,131.3662,113874.0
2021-07-15 14:45:00,148.48,148.58,148.48,148.49,374653.0,131.3662,131.4547,131.3662,131.3751,374653.0
2021-07-15 14:50:00,148.49,148.52,148.44,148.49,126938.0,131.3751,131.4016,131.3308,131.3751,126938.0
2021-07-15 14:55:00,148.49,148.53,148.46,148.52,179719.0,131.3751,131.4105,131.3485,131.4016,179719.0
2021-07-15 15:00:00,148.52,148.52,148.44,148.51,262026.0,131.4016,131.4016,131.3308,131.3928,262026.0
2021-07-15 15:05:00,148.5,148.58,148.48,148.57,131520.0,131.3839,131.4547,131.3662,131.4459,131520.0
2021-07-15 15:10:00,148.56,148.6,148.54,148.58,117289.0,131.437,131.4724,131.4193,131.4547,117289.0
2021-07-15 15:15:00,148.57,148.58,148.44,148.44,194949.0,131.4459,131.4547,131.3308,131.3308,194949.0
2021-07-15 15:20:00,148.45,148.57,148.44,148.56,146395.0,131.3397,131.4459,131.3308,131.437,146395.0
2021-07-15 15:25:00,148.57,148.57,148.5,148.51,220680.0,131.4459,131.4459,131.3839,131.3928,220680.0
2021-07-15 15:30:00,148.52,148.56,148.44,148.45,264278.0,131.4016,131.437,131.3308,131.3397,264278.0
2021-07-15 15:35:00,148.44,148.51,148.43,148.5,113049.0,131.3308,131.3928,131.322,131.3839,113049.0
2021-07-15 15:40:00,148.49,148.53,148.46,148.47,150715.0,131.3751,131.4105,131.3485,131.3574,150715.0
2021-07-15 15:45:00,148.47,148.51,148.39,148.4,151920.0,131.3574,131.3928,131.2866,131.2955,151920.0
2021-07-15 15:50:00,148.4,148.49,148.38,148.48,686050.0,131.2955,131.3751,131.2778,131.3662,686050.0
2021-07-15 15:55:00,148.49,148.53,148.41,148.48,1514447.0,131.3751,131.4105,131.3043,131.3662,1514447.0
2021-07-16 09:30:00,147.34,147.65,147.32,147.59,486539.0,130.3576,130.6319,130.3399,130.5788,486539.0
2021-07-16 09:35:00,147.6,147.82,147.57,147.72,325753.0,130.5877,130.7823,130.5611,130.6938,325753.0
2021-07-16 09:40:00,147.73,147.81,147.67,147.77,218898.0,130.7027,130.7735,130.6496,130.7381,218898.0
2021-07-16 09:45:00,147.76,147.82,147.67,147.8,193152.0,130.7292,130.7823,130.6496,130.7646,193152.0
2021-07-16 09:50:00,147.8,147.83,147.73,147.77,138210.0,130.7646,130.7912,130.7027,130.7381,138210.0
2021-07-16 09:55:00,147.75,147.77,147.7,147.74,107712.0,130.7204,130.7381,130.6761,130.7115,107712.0
2021-07-16 10:00:00,147.74,147.88,147.72,147.78,177440.0,130.7115,130.8354,130.6938,130.7469,177440.0
2021-07-16 10:05:00,147.78,147.89,147.69,147.88,99356.0,130.7469,130.8442,130.6673,130.8354,99356.0
2021-07-16 10:10:00,147.88,147.96,147.86,147.95,94009.0,130.8354,130.9062,130.8177,130.8973,94009.0
2021-07-16 10:15:00,147.95,148.0,147.92,147.99,209328.0,130.8973,130.9416,130.8708,130.9327,209328.0
2021-07-16 10:20:00,147.98,148.13,147.95,148.11,317863.0,130.9239,131.0566,130.8973,131.0389,317863.0
2021-07-16 10:25:00,148.12,148.15,148.0,148.05,574151.0,131.0477,131.0743,130.9416,130.9858,574151.0
2021-07-16 10:30:00,148.06,148.13,147.97,148.08,158703.0,130.9946,131.0566,130.915,131.0123,158703.0
2021-07-16 10:35:00,148.08,148.19,148.07,148.13,82812.0,131.0123,131.1097,131.0035,131.0566,82812.0
2021-07-16 10:40:00,148.14,148.22,148.12,148.13,114371.0,131.0654,131.1362,131.0477,131.0566,114371.0
2021-07-16 10:45:00,148.13,148.16,147.99,148.03,90770.0,131.0566,131.0831,130.9327,130.9681,90770.0
2021-07-16 10:50:00,148.02,148.03,147.95,147.98,97038.0,130.9593,130.9681,130.8973,130.9239,97038.0
2021-07-16 10:55:00,147.98,147.99,147.91,147.98,165743.0,130.9239,130.9327,130.8619,130.9239,165743.0
2021-07-16 11:00:00,147.98,147.99,147.85,147.94,108259.0,130.9239,130.9327,130.8089,130.8885,108259.0
2021-07-16 11:05:00,147.94,147.96,147.81,147.87,118964.0,130.8885,130.9062,130.7735,130.8265,118964.0
2021-07-16 11:10:00,147.88,147.91,147.84,147.86,57097.0,130.8354,130.8619,130.8,130.8177,57097.0
2021-07-16 11:15:00,147.86,147.92,147.76,147.78,300702.0,130.8177,130.8708,130.7292,130.7469,300702.0
2021-07-16 11:20:00,147.78,147.79,147.72,147.74,90323.0,130.7469,130.7558,130.6938,130.7115,90323.0
2021-07-16 11:25:00,147.74,147.79,147.73,147.77,43777.0,130.7115,130.7558,130.7027,130.7381,43777.0
2021-07-16 11:30:00,147.77,147.82,147.77,147.81,95670.0,130.7381,130.7823,130.7381,130.7735,95670.0
2021-07-16 11:35:00,147.8,147.82,147.77,147.79,63305.0,130.7646,130.7823,130.7381,130.7558,63305.0
2021-07-16 11:40:00,147.79,147.84,147.73,147.84,62305.0,130.7558,130.8,130.7027,130.8,62305.0
2021-07-16 11:45:00,147.84,147.97,147.81,147.97,55072.0,130.8,130.915,130.7735,130.915,55072.0
2021-07-16 11:50:00,147.96,148.06,147.94,148.04,84926.0,130.9062,130.9946,130.8885,130.977,84926.0
2021-07-16 11:55:00,148.04,148.11,148.04,148.05,38637.0,130.977,131.0389,130.977,130.9858,38637.0
2021-07-16 12:00:00,148.05,148.05,147.9,147.97,112527.0,130.9858,130.9858,130.8531,130.915,112527.0
2021-07-16 12:05:00,147.97,147.98,147.91,147.92,17853.0,130.915,130.9239,130.8619,130.8708,17853.0
2021-07-16 12:10:00,147.92,147.96,147.89,147.96,103411.0,130.8708,130.9062,130.8442,130.9062,103411.0
2021-07-16 12:15:00,147.95,148.16,147.95,148.14,139141.0,130.8973,131.0831,130.8973,131.0654,139141.0
2021-07-16 12:20:00,148.14,148.15,148.05,148.09,198151.0,131.0654,131.0743,130.9858,131.0212,198151.0
2021-07-16 12:25:00,148.09,148.18,148.09,148.14,103818.0,131.0212,131.1008,131.0212,131.0654,103818.0
2021-07-16 12:30:00,148.14,148.18,148.09,148.1,108908.0,131.0654,131.1008,131.0212,131.03,108908.0
2021-07-16 12:35:00,148.1,148.16,148.06,148.11,96561.0,131.03,131.0831,130.9946,131.0389,96561.0
2021-07-16 12:40:00,148.11,148.13,148.0,148.03,90783.0,131.0389,131.0566,130.9416,130.9681,90783.0
2021-07-16 12:45:00,148.02,148.07,148.02,148.06,70210.0,130.9593,131.0035,130.9593,130.9946,70210.0
2021-07-16 12:50:00,148.06,148.08,148.02,148.06,35403.0,130.9946,131.0123,130.9593,130.9946,35403.0
2021-07-16 12:55:00,148.05,148.07,148.04,148.04,13096.0,130.9858,131.0035,130.977,130.977,13096.0
2021-07-16 13:00:00,148.04,148.07,148.0,148.02,87830.0,130.977,131.0035,130.9416,130.9593,87830.0
2021-07-16 13:05:00,148.03,148.16,148.03,148.09,88396.0,130.9681,131.0831,130.9681,131.0212,88396.0
2021-07-16 13:10:00,148.1,148.14,148.07,148.13,28021.0,131.03,131.0654,131.0035,131.0566,28021.0
2021-07-16 13:15:00,148.13,148.19,148.12,148.18,45682.0,131.0566,131.1097,131.0477,131.1008,45682.0
2021-07-16 13:20:00,148.17,148.17,148.13,148.16,64749.0,131.092,131.092,131.0566,131.0831,64749.0
2021-07-16 13:25:00,148.16,148.24,148.15,148.2,67227.0,131.0831,131.1539,131.0743,131.1185,67227.0
2021-07-16 13:30:00,148.19,148.27,148.19,148.25,75359.0,131.1097,131.1804,131.1097,131.1627,75359.0
2021-07-16 13:35:00,148.26,148.29,148.2,148.23,53412.0,131.1716,131.1981,131.1185,131.1451,53412.0
2021-07-16 13:40:00,148.24,148.27,148.2,148.22,65662.0,131.1539,131.1804,131.1185,131.1362,65662.0
2021-07-16 13:45:00,148.21,148.23,148.18,148.2,139497.0,131.1274,131.1451,131.1008,131.1185,139497.0
2021-07-16 13:50:00,148.19,148.23,148.17,148.18,94196.0,131.1097,131.1451,131.092,131.1008,94196.0
2021-07-16 13:55:00,148.18,148.26,148.18,148.21,60324.0,131.1008,131.1716,131.1008,131.1274,60324.0
2021-07-16 14:00:00,148.21,148.23,148.18,148.21,89321.0,131.1274,131.1451,131.1008,131.1274,89321.0
2021-07-16 14:05:00,148.21,148.22,148.19,148.21,77445.0,131.1274,131.1362,131.1097,131.1274,77445.0
2021-07-16 14:10:00,148.2,148.23,148.17,148.17,109646.0,131.1185,131.1451,131.092,131.092,109646.0
2021-07-16 14:15:00,148.17,148.17,148.08,148.09,104155.0,131.092,131.092,131.0123,131.0212,104155.0
2021-07-16 14:20:00,148.09,148.12,148.08,148.1,54123.0,131.0212,131.0477,131.0123,131.03,54123.0
2021-07-16 14:25:00,148.09,148.11,148.05,148.06,109201.0,131.0212,131.0389,130.9858,130.9946,109201.0
2021-07-16 14:30:00,148.08,148.09,147.98,148.0,154932.0,131.0123,131.0212,130.9239,130.9416,154932.0
2021-07-16 14:35:00,148.01,148.14,148.01,148.12,68701.0,130.9504,131.0654,130.9504,131.0477,68701.0
2021-07-16 14:40:00,148.12,148.13,148.07,148.08,59604.0,131.0477,131.0566,131.0035,131.0123,59604.0
2021-07-16 14:45:00,148.09,148.12,148.07,148.11,34777.0,131.0212,131.0477,131.0035,131.0389,34777.0
2021-07-16 14:50:00,148.1,148.14,148.1,148.14,52217.0,131.03,131.0654,131.03,131.0654,52217.0
2021-07-16 14:55:00,148.14,148.27,148.14,148.27,173462.0,131.0654,131.1804,131.0654,131.1804,173462.0
2021-07-16 15:00:00,148.27,148.27,148.2,148.24,169940.0,131.1804,131.1804,131.1185,131.1539,169940.0
2021-07-16 15:05:00,148.24,148.28,148.22,148.26,151651.0,131.1539,131.1893,131.1362,131.1716,151651.0
2021-07-16 15:10:00,148.26,148.27,148.19,148.19,85792.0,131.1716,131.1804,131.1097,131.1097,85792.0
2021-07-16 15:15:00,148.19,148.21,148.16,148.18,74417.0,131.1097,131.1274,131.0831,131.1008,74417.0
2021-07-16 15:20:00,148.18,148.24,148.16,148.23,187648.0,131.1008,131.1539,131.0831,131.1451,187648.0
2021-07-16 15:25:00,148.23,148.33,148.22,148.31,50347.0,131.1451,131.2335,131.1362,131.2158,50347.0
2021-07-16 15:30:00,148.32,148.34,148.27,148.28,195315.0,131.2247,131.2424,131.1804,131.1893,195315.0
2021-07-16 15:35:00,148.29,148.3,148.24,148.28,231966.0,131.1981,131.207,131.1539,131.1893,231966.0
2021-07-16 15:40:00,148.29,148.29,148.22,148.25,122508.0,131.1981,131.1981,131.1362,131.1627,122508.0
2021-07-16 15:45:00,148.24,148.27,148.18,148.19,412366.0,131.1539,131.1804,131.1008,131.1097,412366.0
2021-07-16 15:50:00,148.18,148.2,148.11,148.15,499247.0,131.1008,131.1185,131.0389,131.0743,499247.0
2021-07-16 15:55:00,148.14,148.24,148.1,148.23,460344.0,131.0654,131.1539,131.03,131.1451,460344.0
2021-07-19 09:30:00,150.95,150.99,150.76,150.96,741706.0,133.5515,133.5869,133.3834,133.5604,741706.0
2021-07-19 09:35:00,150.96,151.01,150.8,150.92,682907.0,133.5604,133.6046,133.4188,133.525,682907.0
2021-07-19 09:40:00,150.92,150.99,150.73,150.81,467478.0,133.525,133.5869,133.3569,133.4277,467478.0
2021-07-19 09:45:00,150.81,150.91,150.77,150.9,426083.0,133.4277,133.5162,133.3923,133.5073,426083.0
2021-07-19 09:50:00,150.91,150.98,150.79,150.84,428103.0,133.5162,133.5781,133.41,133.4542,428103.0
2021-07-19 09:55:00,150.84,150.94,150.78,150.92,467255.0,133.4542,133.5427,133.4011,133.525,467255.0
2021-07-19 10:00:00,150.93,151.13,150.87,151.11,422847.0,133.5339,133.7108,133.4808,133.6931,422847.0
2021-07-19 10:05:00,151.11,151.33,151.09,151.28,809120.0,133.6931,133.8877,133.6754,133.8435,809120.0
2021-07-19 10:10:00,151.29,151.42,151.28,151.41,634728.0,133.8524,133.9674,133.8435,133.9585,634728.0
2021-07-19 10:15:00,151.42,151.93,151.41,151.86,782090.0,133.9674,134.4186,133.9585,134.3567,782090.0
2021-07-19 10:20:00,151.86,151.89,151.49,151.51,798379.0,134.3567,134.3832,134.0293,134.047,798379.0
2021-07-19 10:25:00,151.51,151.93,151.51,151.92,652382.0,134.047,134.4186,134.047,134.4097,652382.0
2021-07-19 10:30:00,151.91,151.95,151.66,151.67,642619.0,134.4009,134.4363,134.1797,134.1886,642619.0
2021-07-19 10:35:00,151.66,151.83,151.63,151.67,394946.0,134.1797,134.3301,134.1532,134.1886,394946.0
2021-07-19 10:40:00,151.68,151.89,151.65,151.76,298961.0,134.1974,134.3832,134.1709,134.2682,298961.0
2021-07-19 10:45:00,151.77,151.8,151.56,151.57,314144.0,134.277,134.3036,134.0912,134.1001,314144.0
2021-07-19 10:50:00,151.57,151.72,151.56,151.69,317336.0,134.1001,134.2328,134.0912,134.2063,317336.0
2021-07-19 10:55:00,151.68,151.86,151.65,151.85,572481.0,134.1974,134.3567,134.1709,134.3478,572481.0
2021-07-19 11:00:00,151.87,151.91,151.5,151.56,617364.0,134.3655,134.4009,134.0382,134.0912,617364.0
2021-07-19 11:05:00,151.55,151.58,151.37,151.43,450329.0,134.0824,134.1089,133.9231,133.9762,450329.0
2021-07-19 11:10:00,151.42,151.45,151.26,151.29,1299146.0,133.9674,133.9939,133.8258,133.8524,1299146.0
2021-07-19 11:15:00,151.3,151.34,151.19,151.25,217045.0,133.8612,133.8966,133.7639,133.817,217045.0
2021-07-19 11:20:00,151.24,151.41,151.24,151.33,155091.0,133.8081,133.9585,133.8081,133.8877,155091.0
2021-07-19 11:25:00,151.34,151.35,151.21,151.21,132702.0,133.8966,133.9054,133.7816,133.7816,132702.0
2021-07-19 11:30:00,151.22,151.23,150.81,150.81,446589.0,133.7904,133.7993,133.4277,133.4277,446589.0
2021-07-19 11:35:00,150.81,150.97,150.8,150.87,974935.0,133.4277,133.5692,133.4188,133.4808,974935.0
2021-07-19 11:40:00,150.86,150.98,150.86,150.95,260804.0,133.4719,133.5781,133.4719,133.5515,260804.0
2021-07-19 11:45:00,150.95,150.97,150.82,150.89,265536.0,133.5515,133.5692,133.4365,133.4985,265536.0
2021-07-19 11:50:00,150.88,150.91,150.73,150.74,360165.0,133.4896,133.5162,133.3569,133.3658,360165.0
2021-07-19 11:55:00,150.73,150.76,150.62,150.7,284056.0,133.3569,133.3834,133.2596,133.3304,284056.0
2021-07-19 12:00:00,150.7,150.89,150.63,150.76,967811.0,133.3304,133.4985,133.2684,133.3834,967811.0
2021-07-19 12:05:00,150.76,150.8,150.66,150.73,171842.0,133.3834,133.4188,133.295,133.3569,171842.0
2021-07-19 12:10:00,150.74,151.08,150.73,151.08,1356899.0,133.3658,133.6666,133.3569,133.6666,1356899.0
2021-07-19 12:15:00,151.07,151.09,150.94,151.06,363590.0,133.6577,133.6754,133.5427,133.6489,363590.0
2021-07-19 12:20:00,151.05,151.13,151.04,151.08,404113.0,133.64,133.7108,133.6312,133.6666,404113.0
2021-07-19 12:25:00,151.07,151.2,151.04,151.19,189247.0,133.6577,133.7727,133.6312,133.7639,189247.0
2021-07-19 12:30:00,151.19,151.19,151.08,151.08,113008.0,133.7639,133.7639,133.6666,133.6666,113008.0
2021-07-19 12:35:00,151.09,151.29,151.09,151.28,242447.0,133.6754,133.8524,133.6754,133.8435,242447.0
2021-07-19 12:40:00,151.27,151.4,151.27,151.38,278918.0,133.8347,133.9497,133.8347,133.932,278918.0
2021-07-19 12:45:00,151.37,151.39,151.27,151.36,579247.0,133.9231,133.9408,133.8347,133.9143,579247.0
2021-07-19 12:50:00,151.36,151.37,151.26,151.27,97337.0,133.9143,133.9231,133.8258,133.8347,97337.0
2021-07-19 12:55:00,151.28,151.51,151.27,151.5,168844.0,133.8435,134.047,133.8347,134.0382,168844.0
2021-07-19 13:00:00,151.51,151.53,151.34,151.44,187558.0,134.047,134.0647,133.8966,133.9851,187558.0
2021-07-19 13:05:00,151.43,151.44,151.36,151.39,153288.0,133.9762,133.9851,133.9143,133.9408,153288.0
2021-07-19 13:10:00,151.39,151.4,151.3,151.35,194515.0,133.9408,133.9497,133.8612,133.9054,194515.0
2021-07-19 13:15:00,151.35,151.41,151.31,151.38,122087.0,133.9054,133.9585,133.8701,133.932,122087.0
2021-07-19 13:20:00,151.38,151.52,151.36,151.51,146109.0,133.932,134.0558,133.9143,134.047,146109.0
2021-07-19 13:25:00,151.51,151.71,151.51,151.66,472796.0,134.047,134.224,134.047,134.1797,472796.0
2021-07-19 13:30:00,151.66,151.71,151.65,151.69,981610.0,134.1797,134.224,134.1709,134.2063,981610.0
2021-07-19 13:35:00,151.69,151.7,151.62,151.62,672832.0,134.2063,134.2151,134.1443,134.1443,672832.0
2021-07-19 13:40:00,151.62,151.68,151.59,151.59,383926.0,134.1443,134.1974,134.1178,134.1178,383926.0
2021-07-19 13:45:00,151.59,151.63,151.51,151.58,230388.0,134.1178,134.1532,134.047,134.1089,230388.0
2021-07-19 13:50:00,151.58,151.63,151.56,151.59,188633.0,134.1089,134.1532,134.0912,134.1178,188633.0
2021-07-19 13:55:00,151.59,151.65,151.55,151.6,149766.0,134.1178,134.1709,134.0824,134.1266,149766.0
2021-07-19 14:00:00,151.59,151.6,151.42,151.44,237220.0,134.1178,134.1266,133.9674,133.9851,237220.0
2021-07-19 14:05:00,151.44,151.54,151.43,151.53,135053.0,133.9851,134.0735,133.9762,134.0647,135053.0
2021-07-19 14:10:00,151.53,151.55,151.43,151.47,133869.0,134.0647,134.0824,133.9762,134.0116,133869.0
2021-07-19 14:15:00,151.47,151.47,151.29,151.31,214053.0,134.0116,134.0116,133.8524,133.8701,214053.0
2021-07-19 14:20:00,151.32,151.32,151.21,151.23,138955.0,133.8789,133.8789,133.7816,133.7993,138955.0
2021-07-19 14:25:00,151.23,151.33,151.23,151.31,249053.0,133.7993,133.8877,133.7993,133.8701,249053.0
2021-07-19 14:30:00,151.31,151.34,151.28,151.3,203500.0,133.8701,133.8966,133.8435,133.8612,203500.0
2021-07-19 14:35:00,151.29,151.4,151.25,151.38,246629.0,133.8524,133.9497,133.817,133.932,246629.0
2021-07-19 14:40:00,151.38,151.41,151.31,151.41,130160.0,133.932,133.9585,133.8701,133.9585,130160.0
2021-07-19 14:45:00,151.4,151.51,151.39,151.5,149572.0,133.9497,134.047,133.9408,134.0382,149572.0
2021-07-19 14:50:00,151.49,151.61,151.46,151.58,167108.0,134.0293,134.1355,134.0028,134.1089,167108.0
2021-07-19 14:55:00,151.59,151.65,151.45,151.64,336298.0,134.1178,134.1709,133.9939,134.162,336298.0
2021-07-19 15:00:00,151.64,151.81,151.63,151.72,302735.0,134.162,134.3124,134.1532,134.2328,302735.0
2021-07-19 15:05:00,151.73,151.79,151.71,151.76,195753.0,134.2416,134.2947,134.224,134.2682,195753.0
2021-07-19 15:10:00,151.77,151.82,151.71,151.81,355913.0,134.277,134.3213,134.224,134.3124,355913.0
2021-07-19 15:15:00,151.81,151.86,151.75,151.85,294459.0,134.3124,134.3567,134.2593,134.3478,294459.0
2021-07-19 15:20:00,151.85,151.85,151.69,151.73,254259.0,134.3478,134.3478,134.2063,134.2416,254259.0
2021-07-19 15:25:00,151.73,151.75,151.66,151.7,136357.0,134.2416,134.2593,134.1797,134.2151,136357.0
2021-07-19 15:30:00,151.69,151.75,151.64,151.65,267509.0,134.2063,134.2593,134.162,134.1709,267509.0
2021-07-19 15:35:00,151.65,151.67,151.5,151.56,383384.0,134.1709,134.1886,134.0382,134.0912,383384.0
2021-07-19 15:40:00,151.56,151.63,151.55,151.59,497606.0,134.0912,134.1532,134.0824,134.1178,497606.0
2021-07-19 15:45:00,151.59,151.61,151.38,151.39,359106.0,134.1178,134.1355,133.932,133.9408,359106.0
2021-07-19 15:50:00,151.39,151.51,151.39,151.42,916888.0,133.9408,134.047,133.9408,133.9674,916888.0
2021-07-19 15:55:00,151.42,151.48,151.32,151.45,996655.0,133.9674,134.0205,133.8789,133.9939,996655.0
2021-07-20 09:30:00,152.53,152.71,152.33,152.36,535787.0,134.9494,135.1087,134.7725,134.799,535787.0
2021-07-20 09:35:00,152.35,152.64,152.3,152.63,364077.0,134.7902,135.0468,134.7459,135.0379,364077.0
2021-07-20 09:40:00,152.64,152.7,152.27,152.35,415864.0,135.0468,135.0998,134.7194,134.7902,415864.0
2021-07-20 09:45:00,152.35,152.39,152.07,152.07,372828.0,134.7902,134.8256,134.5425,134.5425,372828.0
2021-07-20 09:50:00,152.07,152.1,151.84,151.89,585504.0,134.5425,134.569,134.339,134.3832,585504.0
2021-07-20 09:55:00,151.88,151.88,151.64,151.79,524683.0,134.3744,134.3744,134.162,134.2947,524683.0
2021-07-20 10:00:00,151.78,151.93,151.74,151.9,235529.0,134.2859,134.4186,134.2505,134.3921,235529.0
2021-07-20 10:05:00,151.9,151.9,151.66,151.69,262693.0,134.3921,134.3921,134.1797,134.2063,262693.0
2021-07-20 10:10:00,151.69,151.91,151.67,151.76,584479.0,134.2063,134.4009,134.1886,134.2682,584479.0
2021-07-20 10:15:00,151.76,151.76,151.43,151.43,345440.0,134.2682,134.2682,133.9762,133.9762,345440.0
2021-07-20 10:20:00,151.43,151.48,151.32,151.41,711748.0,133.9762,134.0205,133.8789,133.9585,711748.0
2021-07-20 10:25:00,151.43,151.44,151.25,151.43,672921.0,133.9762,133.9851,133.817,133.9762,672921.0
2021-07-20 10:30:00,151.42,151.45,151.31,151.35,559365.0,133.9674,133.9939,133.8701,133.9054,559365.0
2021-07-20 10:35:00,151.38,151.42,151.09,151.12,278581.0,133.932,133.9674,133.6754,133.702,278581.0
2021-07-20 10:40:00,151.11,151.11,150.65,150.7,550749.0,133.6931,133.6931,133.2861,133.3304,550749.0
2021-07-20 10:45:00,150.69,150.77,150.33,150.36,684975.0,133.3215,133.3923,133.003,133.0296,684975.0
2021-07-20 10:50:00,150.34,150.51,150.3,150.41,706248.0,133.0119,133.1623,132.9765,133.0738,706248.0
2021-07-20 10:55:00,150.41,150.56,150.34,150.49,313948.0,133.0738,133.2065,133.0119,133.1446,313948.0
2021-07-20 11:00:00,150.5,150.69,150.39,150.49,355290.0,133.1534,133.3215,133.0561,133.1446,355290.0
2021-07-20 11:05:00,150.5,150.54,150.4,150.42,140610.0,133.1534,133.1888,133.0649,133.0826,140610.0
2021-07-20 11:10:00,150.43,150.59,150.32,150.43,442865.0,133.0915,133.233,132.9942,133.0915,442865.0
2021-07-20 11:15:00,150.44,150.46,150.27,150.42,269317.0,133.1003,133.118,132.9499,133.0826,269317.0
2021-07-20 11:20:00,150.44,150.45,150.17,150.21,408293.0,133.1003,133.1092,132.8614,132.8968,408293.0
2021-07-20 11:25:00,150.21,150.3,150.15,150.27,192618.0,132.8968,132.9765,132.8438,132.9499,192618.0
2021-07-20 11:30:00,150.28,150.35,150.19,150.23,204117.0,132.9588,133.0207,132.8791,132.9145,204117.0
2021-07-20 11:35:00,150.22,150.4,150.22,150.39,349277.0,132.9057,133.0649,132.9057,133.0561,349277.0
2021-07-20 11:40:00,150.39,150.4,150.03,150.03,340507.0,133.0561,133.0649,132.7376,132.7376,340507.0
2021-07-20 11:45:00,150.04,150.09,149.84,149.88,273889.0,132.7464,132.7907,132.5695,132.6049,273889.0
2021-07-20 11:50:00,149.88,150.02,149.86,149.97,195516.0,132.6049,132.7287,132.5872,132.6845,195516.0
2021-07-20 11:55:00,149.96,150.0,149.83,149.99,191552.0,132.6757,132.711,132.5606,132.7022,191552.0
2021-07-20 12:00:00,149.99,150.21,149.96,150.2,231934.0,132.7022,132.8968,132.6757,132.888,231934.0
2021-07-20 12:05:00,150.19,150.37,150.18,150.3,193212.0,132.8791,133.0384,132.8703,132.9765,193212.0
2021-07-20 12:10:00,150.3,150.31,150.19,150.22,121844.0,132.9765,132.9853,132.8791,132.9057,121844.0
2021-07-20 12:15:00,150.23,150.27,150.11,150.11,201359.0,132.9145,132.9499,132.8084,132.8084,201359.0
2021-07-20 12:20:00,150.12,150.14,149.83,149.84,268102.0,132.8172,132.8349,132.5606,132.5695,268102.0
2021-07-20 12:25:00,149.83,150.07,149.76,150.06,158269.0,132.5606,132.773,132.4987,132.7641,158269.0
2021-07-20 12:30:00,150.06,150.08,150.0,150.03,112698.0,132.7641,132.7818,132.711,132.7376,112698.0
2021-07-20 12:35:00,150.03,150.18,150.02,150.12,169015.0,132.7376,132.8703,132.7287,132.8172,169015.0
2021-07-20 12:40:00,150.12,150.18,150.04,150.05,159566.0,132.8172,132.8703,132.7464,132.7553,159566.0
2021-07-20 12:45:00,150.05,150.07,149.98,149.98,202956.0,132.7553,132.773,132.6933,132.6933,202956.0
2021-07-20 12:50:00,149.98,150.05,149.96,150.04,268736.0,132.6933,132.7553,132.6757,132.7464,268736.0
2021-07-20 12:55:00,150.05,150.08,149.98,150.04,148464.0,132.7553,132.7818,132.6933,132.7464,148464.0
2021-07-20 13:00:00,150.04,150.07,149.97,150.03,171825.0,132.7464,132.773,132.6845,132.7376,171825.0
2021-07-20 13:05:00,150.03,150.12,149.91,150.11,261471.0,132.7376,132.8172,132.6314,132.8084,261471.0
2021-07-20 13:10:00,150.11,150.16,150.06,150.06,196163.0,132.8084,132.8526,132.7641,132.7641,196163.0
2021-07-20 13:15:00,150.07,150.1,149.98,150.0,110232.0,132.773,132.7995,132.6933,132.711,110232.0
2021-07-20 13:20:00,149.99,150.01,149.86,149.99,110344.0,132.7022,132.7199,132.5872,132.7022,110344.0
2021-07-20 13:25:00,149.99,150.0,149.92,149.97,89490.0,132.7022,132.711,132.6403,132.6845,89490.0
2021-07-20 13:30:00,149.96,150.1,149.95,150.09,307729.0,132.6757,132.7995,132.6668,132.7907,307729.0
2021-07-20 13:35:00,150.09,150.09,150.01,150.05,115399.0,132.7907,132.7907,132.7199,132.7553,115399.0
2021-07-20 13:40:00,150.05,150.23,150.03,150.23,198401.0,132.7553,132.9145,132.7376,132.9145,198401.0
2021-07-20 13:45:00,150.22,150.22,150.07,150.09,151386.0,132.9057,132.9057,132.773,132.7907,151386.0
2021-07-20 13:50:00,150.1,150.19,150.09,150.14,155057.0,132.7995,132.8791,132.7907,132.8349,155057.0
2021-07-20 13:55:00,150.13,150.19,150.11,150.19,56815.0,132.8261,132.8791,132.8084,132.8791,56815.0
2021-07-20 14:00:00,150.18,150.2,150.11,150.16,132402.0,132.8703,132.888,132.8084,132.8526,132402.0
2021-07-20 14:05:00,150.15,150.16,150.09,150.12,89794.0,132.8438,132.8526,132.7907,132.8172,89794.0
2021-07-20 14:10:00,150.11,150.11,150.04,150.09,53565.0,132.8084,132.8084,132.7464,132.7907,53565.0
2021-07-20 14:15:00,150.08,150.11,150.03,150.09,152692.0,132.7818,132.8084,132.7376,132.7907,152692.0
2021-07-20 14:20:00,150.09,150.13,150.06,150.11,122868.0,132.7907,132.8261,132.7641,132.8084,122868.0
2021-07-20 14:25:00,150.11,150.17,150.09,150.16,67005.0,132.8084,132.8614,132.7907,132.8526,67005.0
2021-07-20 14:30:00,150.15,150.21,150.12,150.2,203270.0,132.8438,132.8968,132.8172,132.888,203270.0
2021-07-20 14:35:00,150.19,150.2,150.09,150.1,76465.0,132.8791,132.888,132.7907,132.7995,76465.0
2021-07-20 14:40:00,150.1,150.1,149.99,150.07,123239.0,132.7995,132.7995,132.7022,132.773,123239.0
2021-07-20 14:45:00,150.07,150.15,150.07,150.12,79294.0,132.773,132.8438,132.773,132.8172,79294.0
2021-07-20 14:50:00,150.11,150.18,150.11,150.14,57754.0,132.8084,132.8703,132.8084,132.8349,57754.0
2021-07-20 14:55:00,150.14,150.17,149.95,150.05,322287.0,132.8349,132.8614,132.6668,132.7553,322287.0
2021-07-20 15:00:00,150.05,150.13,150.02,150.11,125854.0,132.7553,132.8261,132.7287,132.8084,125854.0
2021-07-20 15:05:00,150.11,150.11,150.02,150.08,109852.0,132.8084,132.8084,132.7287,132.7818,109852.0
2021-07-20 15:10:00,150.07,150.09,149.99,150.0,135126.0,132.773,132.7907,132.7022,132.711,135126.0
2021-07-20 15:15:00,150.0,150.04,149.87,149.88,201650.0,132.711,132.7464,132.596,132.6049,201650.0
2021-07-20 15:20:00,149.87,149.9,149.83,149.88,180440.0,132.596,132.6226,132.5606,132.6049,180440.0
2021-07-20 15:25:00,149.88,149.93,149.87,149.88,138867.0,132.6049,132.6491,132.596,132.6049,138867.0
2021-07-20 15:30:00,149.88,149.88,149.76,149.77,303549.0,132.6049,132.6049,132.4987,132.5076,303549.0
2021-07-20 15:35:00,149.77,149.87,149.76,149.87,189275.0,132.5076,132.596,132.4987,132.596,189275.0
2021-07-20 15:40:00,149.87,149.96,149.86,149.91,316695.0,132.596,132.6757,132.5872,132.6314,316695.0
2021-07-20 15:45:00,149.91,150.01,149.91,149.94,400020.0,132.6314,132.7199,132.6314,132.658,400020.0
2021-07-20 15:50:00,149.93,150.04,149.87,150.02,610924.0,132.6491,132.7464,132.596,132.7287,610924.0
2021-07-20 15:55:00,150.02,150.17,149.98,150.0,781417.0,132.7287,132.8614,132.6933,132.711,781417.0
2021-07-21 09:30:00,148.18,148.34,148.14,148.18,475977.0,131.1008,131.2424,131.0654,131.1008,475977.0
2021-07-21 09:35:00,148.2,148.27,147.91,147.95,495433.0,131.1185,131.1804,130.8619,130.8973,495433.0
2021-07-21 09:40:00,147.95,148.16,147.88,148.13,417137.0,130.8973,131.0831,130.8354,131.0566,417137.0
2021-07-21 09:45:00,148.13,148.17,148.01,148.16,272492.0,131.0566,131.092,130.9504,131.0831,272492.0
2021-07-21 09:50:00,148.16,148.21,148.01,148.09,341911.0,131.0831,131.1274,130.9504,131.0212,341911.0
2021-07-21 09:55:00,148.07,148.17,148.05,148.16,238336.0,131.0035,131.092,130.9858,131.0831,238336.0
2021-07-21 10:00:00,148.16,148.29,148.1,148.29,140950.0,131.0831,131.1981,131.03,131.1981,140950.0
2021-07-21 10:05:00,148.3,148.35,148.24,148.32,482404.0,131.207,131.2512,131.1539,131.2247,482404.0
2021-07-21 10:10:00,148.31,148.48,148.28,148.3,194358.0,131.2158,131.3662,131.1893,131.207,194358.0
2021-07-21 10:15:00,148.29,148.34,148.15,148.34,124689.0,131.1981,131.2424,131.0743,131.2424,124689.0
2021-07-21 10:20:00,148.33,148.4,148.32,148.35,96042.0,131.2335,131.2955,131.2247,131.2512,96042.0
2021-07-21 10:25:00,148.35,148.37,148.29,148.34,115808.0,131.2512,131.2689,131.1981,131.2424,115808.0
2021-07-21 10:30:00,148.35,148.5,148.12,148.15,357481.0,131.2512,131.3839,131.0477,131.0743,357481.0
2021-07-21 10:35:00,148.15,148.21,148.0,148.03,173506.0,131.0743,131.1274,130.9416,130.9681,173506.0
2021-07-21 10:40:00,148.03,148.05,147.95,147.97,223292.0,130.9681,130.9858,130.8973,130.915,223292.0
2021-07-21 10:45:00,147.97,148.12,147.94,148.1,122695.0,130.915,131.0477,130.8885,131.03,122695.0
2021-07-21 10:50:00,148.1,148.11,147.88,147.9,246776.0,131.03,131.0389,130.8354,130.8531,246776.0
2021-07-21 10:55:00,147.9,147.92,147.72,147.77,276093.0,130.8531,130.8708,130.6938,130.7381,276093.0
2021-07-21 11:00:00,147.78,148.0,147.76,147.92,434270.0,130.7469,130.9416,130.7292,130.8708,434270.0
2021-07-21 11:05:00,147.94,147.96,147.86,147.92,145611.0,130.8885,130.9062,130.8177,130.8708,145611.0
2021-07-21 11:10:00,147.92,147.92,147.75,147.77,285277.0,130.8708,130.8708,130.7204,130.7381,285277.0
2021-07-21 11:15:00,147.76,147.83,147.72,147.78,203683.0,130.7292,130.7912,130.6938,130.7469,203683.0
2021-07-21 11:20:00,147.78,147.87,147.72,147.84,152408.0,130.7469,130.8265,130.6938,130.8,152408.0
2021-07-21 11:25:00,147.86,147.97,147.84,147.93,208891.0,130.8177,130.915,130.8,130.8796,208891.0
2021-07-21 11:30:00,147.93,148.0,147.89,147.94,180808.0,130.8796,130.9416,130.8442,130.8885,180808.0
2021-07-21 11:35:00,147.93,147.98,147.74,147.75,252425.0,130.8796,130.9239,130.7115,130.7204,252425.0
2021-07-21 11:40:00,147.77,147.79,147.7,147.75,138528.0,130.7381,130.7558,130.6761,130.7204,138528.0
2021-07-21 11:45:00,147.74,147.85,147.74,147.83,97635.0,130.7115,130.8089,130.7115,130.7912,97635.0
2021-07-21 11:50:00,147.83,147.86,147.79,147.84,60137.0,130.7912,130.8177,130.7558,130.8,60137.0
2021-07-21 11:55:00,147.84,147.91,147.82,147.88,91483.0,130.8,130.8619,130.7823,130.8354,91483.0
2021-07-21 12:00:00,147.87,147.88,147.71,147.77,168145.0,130.8265,130.8354,130.685,130.7381,168145.0
2021-07-21 12:05:00,147.78,147.84,147.74,147.77,63146.0,130.7469,130.8,130.7115,130.7381,63146.0
2021-07-21 12:10:00,147.77,147.81,147.74,147.81,135477.0,130.7381,130.7735,130.7115,130.7735,135477.0
2021-07-21 12:15:00,147.81,147.82,147.74,147.79,169842.0,130.7735,130.7823,130.7115,130.7558,169842.0
2021-07-21 12:20:00,147.79,147.79,147.63,147.72,176611.0,130.7558,130.7558,130.6142,130.6938,176611.0
2021-07-21 12:25:00,147.72,147.85,147.71,147.81,102967.0,130.6938,130.8089,130.685,130.7735,102967.0
2021-07-21 12:30:00,147.8,147.86,147.77,147.84,52156.0,130.7646,130.8177,130.7381,130.8,52156.0
2021-07-21 12:35:00,147.85,147.9,147.81,147.82,76783.0,130.8089,130.8531,130.7735,130.7823,76783.0
2021-07-21 12:40:00,147.83,147.86,147.81,147.84,59777.0,130.7912,130.8177,130.7735,130.8,59777.0
2021-07-21 12:45:00,147.85,147.88,147.79,147.82,90101.0,130.8089,130.8354,130.7558,130.7823,90101.0
2021-07-21 12:50:00,147.81,147.83,147.66,147.67,114792.0,130.7735,130.7912,130.6408,130.6496,114792.0
2021-07-21 12:55:00,147.67,147.7,147.61,147.63,289317.0,130.6496,130.6761,130.5965,130.6142,289317.0
2021-07-21 13:00:00,147.63,147.77,146.67,147.48,934738.0,130.6142,130.7381,129.7649,130.4815,934738.0
2021-07-21 13:05:00,147.49,147.73,147.45,147.67,371953.0,130.4903,130.7027,130.455,130.6496,371953.0
2021-07-21 13:10:00,147.67,147.74,147.52,147.57,249687.0,130.6496,130.7115,130.5169,130.5611,249687.0
2021-07-21 13:15:00,147.56,147.66,147.53,147.66,130088.0,130.5523,130.6408,130.5257,130.6408,130088.0
2021-07-21 13:20:00,147.64,147.86,147.63,147.85,127753.0,130.6231,130.8177,130.6142,130.8089,127753.0
2021-07-21 13:25:00,147.86,147.91,147.8,147.87,68479.0,130.8177,130.8619,130.7646,130.8265,68479.0
2021-07-21 13:30:00,147.87,147.94,147.82,147.89,94467.0,130.8265,130.8885,130.7823,130.8442,94467.0
2021-07-21 13:35:00,147.89,148.03,147.88,148.01,96045.0,130.8442,130.9681,130.8354,130.9504,96045.0
2021-07-21 13:40:00,148.02,148.04,147.98,148.04,109455.0,130.9593,130.977,130.9239,130.977,109455.0
2021-07-21 13:45:00,148.03,148.04,147.96,148.01,80841.0,130.9681,130.977,130.9062,130.9504,80841.0
2021-07-21 13:50:00,148.02,148.07,147.96,148.03,178230.0,130.9593,131.0035,130.9062,130.9681,178230.0
2021-07-21 13:55:00,148.03,148.08,147.93,147.93,200596.0,130.9681,131.0123,130.8796,130.8796,200596.0
2021-07-21 14:00:00,147.93,148.05,147.91,148.0,183998.0,130.8796,130.9858,130.8619,130.9416,183998.0
2021-07-21 14:05:00,148.0,148.06,147.99,148.02,149238.0,130.9416,130.9946,130.9327,130.9593,149238.0
2021-07-21 14:10:00,148.02,148.09,148.0,148.09,300758.0,130.9593,131.0212,130.9416,131.0212,300758.0
2021-07-21 14:15:00,148.08,148.13,148.07,148.09,72912.0,131.0123,131.0566,131.0035,131.0212,72912.0
2021-07-21 14:20:00,148.09,148.11,148.01,148.06,117249.0,131.0212,131.0389,130.9504,130.9946,117249.0
2021-07-21 14:25:00,148.07,148.08,147.95,148.01,51993.0,131.0035,131.0123,130.8973,130.9504,51993.0
2021-07-21 14:30:00,148.0,148.02,147.93,148.0,78664.0,130.9416,130.9593,130.8796,130.9416,78664.0
2021-07-21 14:35:00,148.0,148.17,148.0,148.17,81517.0,130.9416,131.092,130.9416,131.092,81517.0
2021-07-21 14:40:00,148.17,148.22,148.12,148.21,188972.0,131.092,131.1362,131.0477,131.1274,188972.0
2021-07-21 14:45:00,148.21,148.22,148.15,148.19,59670.0,131.1274,131.1362,131.0743,131.1097,59670.0
2021-07-21 14:50:00,148.19,148.29,148.19,148.27,59320.0,131.1097,131.1981,131.1097,131.1804,59320.0
2021-07-21 14:55:00,148.28,148.41,148.26,148.31,133848.0,131.1893,131.3043,131.1716,131.2158,133848.0
2021-07-21 15:00:00,148.31,148.43,148.28,148.39,145050.0,131.2158,131.322,131.1893,131.2866,145050.0
2021-07-21 15:05:00,148.38,148.39,148.27,148.28,116948.0,131.2778,131.2866,131.1804,131.1893,116948.0
2021-07-21 15:10:00,148.27,148.29,148.15,148.15,85726.0,131.1804,131.1981,131.0743,131.0743,85726.0
2021-07-21 15:15:00,148.14,148.2,148.05,148.08,103592.0,131.0654,131.1185,130.9858,131.0123,103592.0
2021-07-21 15:20:00,148.08,148.1,148.03,148.06,73131.0,131.0123,131.03,130.9681,130.9946,73131.0
2021-07-21 15:25:00,148.05,148.15,148.05,148.1,82356.0,130.9858,131.0743,130.9858,131.03,82356.0
2021-07-21 15:30:00,148.1,148.15,148.03,148.03,153475.0,131.03,131.0743,130.9681,130.9681,153475.0
2021-07-21 15:35:00,148.04,148.07,147.97,147.99,204338.0,130.977,131.0035,130.915,130.9327,204338.0
2021-07-21 15:40:00,147.99,148.04,147.96,148.03,133171.0,130.9327,130.977,130.9062,130.9681,133171.0
2021-07-21 15:45:00,148.03,148.09,147.99,148.0,216628.0,130.9681,131.0212,130.9327,130.9416,216628.0
2021-07-21 15:50:00,148.0,148.07,147.89,147.9,315398.0,130.9416,131.0035,130.8442,130.8531,315398.0
2021-07-21 15:55:00,147.89,148.17,147.82,148.1,957674.0,130.8442,131.092,130.7823,131.03,957674.0
2021-07-22 09:30:00,148.11,148.34,148.06,148.31,299265.0,131.0389,131.2424,130.9946,131.2158,299265.0
2021-07-22 09:35:00,148.33,148.65,148.33,148.49,274234.0,131.2335,131.5166,131.2335,131.3751,274234.0
2021-07-22 09:40:00,148.49,148.49,148.14,148.38,317124.0,131.3751,131.3751,131.0654,131.2778,317124.0
2021-07-22 09:45:00,148.38,148.71,148.35,148.66,355485.0,131.2778,131.5697,131.2512,131.5255,355485.0
2021-07-22 09:50:00,148.68,148.77,148.56,148.59,473121.0,131.5432,131.6228,131.437,131.4636,473121.0
2021-07-22 09:55:00,148.59,148.71,148.59,148.64,493402.0,131.4636,131.5697,131.4636,131.5078,493402.0
2021-07-22 10:00:00,148.64,148.74,148.62,148.67,349400.0,131.5078,131.5963,131.4901,131.5343,349400.0
2021-07-22 10:05:00,148.66,148.69,148.57,148.66,331516.0,131.5255,131.552,131.4459,131.5255,331516.0
2021-07-22 10:10:00,148.65,148.71,148.59,148.69,328964.0,131.5166,131.5697,131.4636,131.552,328964.0
2021-07-22 10:15:00,148.68,148.81,148.67,148.74,270030.0,131.5432,131.6582,131.5343,131.5963,270030.0
2021-07-22 10:20:00,148.73,148.77,148.63,148.75,431819.0,131.5874,131.6228,131.4989,131.6051,431819.0
2021-07-22 10:25:00,148.74,148.79,148.72,148.75,392479.0,131.5963,131.6405,131.5786,131.6051,392479.0
2021-07-22 10:30:00,148.75,148.78,148.64,148.71,292737.0,131.6051,131.6317,131.5078,131.5697,292737.0
2021-07-22 10:35:00,148.71,148.78,148.68,148.69,196948.0,131.5697,131.6317,131.5432,131.552,196948.0
2021-07-22 10:40:00,148.71,148.92,148.69,148.9,270883.0,131.5697,131.7555,131.552,131.7378,270883.0
2021-07-22 10:45:00,148.9,149.24,148.9,148.95,420982.0,131.7378,132.0386,131.7378,131.7821,420982.0
2021-07-22 10:50:00,148.97,148.98,148.86,148.94,380815.0,131.7998,131.8086,131.7024,131.7732,380815.0
2021-07-22 10:55:00,148.93,149.05,148.89,148.94,253005.0,131.7644,131.8705,131.729,131.7732,253005.0
2021-07-22 11:00:00,148.93,149.01,148.88,148.98,143143.0,131.7644,131.8352,131.7201,131.8086,143143.0
2021-07-22 11:05:00,148.98,149.05,148.96,148.98,128482.0,131.8086,131.8705,131.7909,131.8086,128482.0
2021-07-22 11:10:00,148.98,149.23,148.98,149.22,296021.0,131.8086,132.0298,131.8086,132.0209,296021.0
2021-07-22 11:15:00,149.22,149.37,149.22,149.3,314886.0,132.0209,132.1537,132.0209,132.0917,314886.0
2021-07-22 11:20:00,149.32,149.44,149.26,149.34,258630.0,132.1094,132.2156,132.0563,132.1271,258630.0
2021-07-22 11:25:00,149.33,149.5,149.33,149.41,296959.0,132.1183,132.2687,132.1183,132.189,296959.0
2021-07-22 11:30:00,149.4,149.5,149.32,149.48,213182.0,132.1802,132.2687,132.1094,132.251,213182.0
2021-07-22 11:35:00,149.48,149.49,149.37,149.4,208555.0,132.251,132.2598,132.1537,132.1802,208555.0
2021-07-22 11:40:00,149.4,149.51,149.39,149.46,117158.0,132.1802,132.2775,132.1714,132.2333,117158.0
2021-07-22 11:45:00,149.46,149.5,149.4,149.49,231095.0,132.2333,132.2687,132.1802,132.2598,231095.0
2021-07-22 11:50:00,149.5,149.59,149.5,149.56,129195.0,132.2687,132.3483,132.2687,132.3218,129195.0
2021-07-22 11:55:00,149.56,149.6,149.5,149.59,168210.0,132.3218,132.3571,132.2687,132.3483,168210.0
2021-07-22 12:00:00,149.58,149.61,149.51,149.59,129437.0,132.3395,132.366,132.2775,132.3483,129437.0
2021-07-22 12:05:00,149.58,149.75,149.53,149.74,160111.0,132.3395,132.4899,132.2952,132.481,160111.0
2021-07-22 12:10:00,149.74,149.81,149.68,149.71,233336.0,132.481,132.5429,132.4279,132.4545,233336.0
2021-07-22 12:15:00,149.71,149.74,149.64,149.66,96364.0,132.4545,132.481,132.3925,132.4102,96364.0
2021-07-22 12:20:00,149.66,149.66,149.57,149.65,113283.0,132.4102,132.4102,132.3306,132.4014,113283.0
2021-07-22 12:25:00,149.65,149.75,149.64,149.74,128184.0,132.4014,132.4899,132.3925,132.481,128184.0
2021-07-22 12:30:00,149.74,149.74,149.59,149.61,102453.0,132.481,132.481,132.3483,132.366,102453.0
2021-07-22 12:35:00,149.61,149.62,149.53,149.6,135674.0,132.366,132.3748,132.2952,132.3571,135674.0
2021-07-22 12:40:00,149.59,149.69,149.59,149.62,103510.0,132.3483,132.4368,132.3483,132.3748,103510.0
2021-07-22 12:45:00,149.61,149.63,149.52,149.56,78099.0,132.366,132.3837,132.2864,132.3218,78099.0
2021-07-22 12:50:00,149.56,149.56,149.43,149.45,153534.0,132.3218,132.3218,132.2067,132.2244,153534.0
2021-07-22 12:55:00,149.44,149.45,149.4,149.41,144624.0,132.2156,132.2244,132.1802,132.189,144624.0
2021-07-22 13:00:00,149.42,149.52,149.38,149.47,134254.0,132.1979,132.2864,132.1625,132.2421,134254.0
2021-07-22 13:05:00,149.47,149.47,149.25,149.29,156302.0,132.2421,132.2421,132.0475,132.0829,156302.0
2021-07-22 13:10:00,149.3,149.35,149.23,149.28,115867.0,132.0917,132.136,132.0298,132.074,115867.0
2021-07-22 13:15:00,149.28,149.3,149.02,149.07,271732.0,132.074,132.0917,131.844,131.8882,271732.0
2021-07-22 13:20:00,149.07,149.22,149.01,149.19,226775.0,131.8882,132.0209,131.8352,131.9944,226775.0
2021-07-22 13:25:00,149.2,149.27,149.17,149.22,118450.0,132.0033,132.0652,131.9767,132.0209,118450.0
2021-07-22 13:30:00,149.22,149.26,149.18,149.21,85736.0,132.0209,132.0563,131.9856,132.0121,85736.0
2021-07-22 13:35:00,149.21,149.26,149.2,149.22,76399.0,132.0121,132.0563,132.0033,132.0209,76399.0
2021-07-22 13:40:00,149.22,149.25,149.21,149.22,51353.0,132.0209,132.0475,132.0121,132.0209,51353.0
2021-07-22 13:45:00,149.22,149.24,149.16,149.22,104168.0,132.0209,132.0386,131.9679,132.0209,104168.0
2021-07-22 13:50:00,149.22,149.3,149.17,149.17,96416.0,132.0209,132.0917,131.9767,131.9767,96416.0
2021-07-22 13:55:00,149.18,149.22,149.12,149.13,60123.0,131.9856,132.0209,131.9325,131.9413,60123.0
2021-07-22 14:00:00,149.13,149.15,149.08,149.15,117127.0,131.9413,131.959,131.8971,131.959,117127.0
2021-07-22 14:05:00,149.15,149.17,149.08,149.1,58911.0,131.959,131.9767,131.8971,131.9148,58911.0
2021-07-22 14:10:00,149.09,149.17,149.08,149.15,66592.0,131.9059,131.9767,131.8971,131.959,66592.0
2021-07-22 14:15:00,149.15,149.21,149.14,149.17,59306.0,131.959,132.0121,131.9502,131.9767,59306.0
2021-07-22 14:20:00,149.17,149.21,149.17,149.21,72173.0,131.9767,132.0121,131.9767,132.0121,72173.0
2021-07-22 14:25:00,149.22,149.25,149.2,149.21,42952.0,132.0209,132.0475,132.0033,132.0121,42952.0
2021-07-22 14:30:00,149.22,149.25,149.21,149.22,38430.0,132.0209,132.0475,132.0121,132.0209,38430.0
2021-07-22 14:35:00,149.22,149.22,149.07,149.08,90158.0,132.0209,132.0209,131.8882,131.8971,90158.0
2021-07-22 14:40:00,149.09,149.1,149.04,149.06,67916.0,131.9059,131.9148,131.8617,131.8794,67916.0
2021-07-22 14:45:00,149.06,149.15,149.05,149.14,96751.0,131.8794,131.959,131.8705,131.9502,96751.0
2021-07-22 14:50:00,149.14,149.19,149.12,149.19,49009.0,131.9502,131.9944,131.9325,131.9944,49009.0
2021-07-22 14:55:00,149.18,149.24,149.12,149.16,201076.0,131.9856,132.0386,131.9325,131.9679,201076.0
2021-07-22 15:00:00,149.16,149.26,149.14,149.24,144623.0,131.9679,132.0563,131.9502,132.0386,144623.0
2021-07-22 15:05:00,149.24,149.32,149.24,149.31,134969.0,132.0386,132.1094,132.0386,132.1006,134969.0
2021-07-22 15:10:00,149.31,149.37,149.27,149.37,95528.0,132.1006,132.1537,132.0652,132.1537,95528.0
2021-07-22 15:15:00,149.36,149.39,149.29,149.31,115718.0,132.1448,132.1714,132.0829,132.1006,115718.0
2021-07-22 15:20:00,149.32,149.35,149.3,149.34,38922.0,132.1094,132.136,132.0917,132.1271,38922.0
2021-07-22 15:25:00,149.34,149.39,149.33,149.37,108298.0,132.1271,132.1714,132.1183,132.1537,108298.0
2021-07-22 15:30:00,149.38,149.42,149.36,149.41,129025.0,132.1625,132.1979,132.1448,132.189,129025.0
2021-07-22 15:35:00,149.41,149.46,149.4,149.43,185987.0,132.189,132.2333,132.1802,132.2067,185987.0
2021-07-22 15:40:00,149.43,149.46,149.36,149.41,134207.0,132.2067,132.2333,132.1448,132.189,134207.0
2021-07-22 15:45:00,149.4,149.52,149.38,149.52,143112.0,132.1802,132.2864,132.1625,132.2864,143112.0
2021-07-22 15:50:00,149.51,149.54,149.46,149.49,360562.0,132.2775,132.3041,132.2333,132.2598,360562.0
2021-07-22 15:55:00,149.5,149.51,149.45,149.47,954010.0,132.2687,132.2775,132.2244,132.2421,954010.0
2021-07-23 09:30:00,147.94,148.15,147.89,147.99,326777.0,130.8885,131.0743,130.8442,130.9327,326777.0
2021-07-23 09:35:00,147.98,148.16,147.92,148.09,269398.0,130.9239,131.0831,130.8708,131.0212,269398.0
2021-07-23 09:40:00,148.09,148.1,148.0,148.02,240454.0,131.0212,131.03,130.9416,130.9593,240454.0
2021-07-23 09:45:00,148.02,148.4,148.02,148.33,317461.0,130.9593,131.2955,130.9593,131.2335,317461.0
2021-07-23 09:50:00,148.34,148.55,148.32,148.5,267660.0,131.2424,131.4282,131.2247,131.3839,267660.0
2021-07-23 09:55:00,148.5,148.61,148.5,148.58,266244.0,131.3839,131.4813,131.3839,131.4547,266244.0
2021-07-23 10:00:00,148.58,148.61,148.52,148.55,188231.0,131.4547,131.4813,131.4016,131.4282,188231.0
2021-07-23 10:05:00,148.55,148.59,148.46,148.52,207184.0,131.4282,131.4636,131.3485,131.4016,207184.0
2021-07-23 10:10:00,148.52,148.53,148.4,148.49,198680.0,131.4016,131.4105,131.2955,131.3751,198680.0
2021-07-23 10:15:00,148.48,148.55,148.45,148.5,169946.0,131.3662,131.4282,131.3397,131.3839,169946.0
2021-07-23 10:20:00,148.51,148.53,148.44,148.49,168646.0,131.3928,131.4105,131.3308,131.3751,168646.0
2021-07-23 10:25:00,148.49,148.55,148.45,148.52,246374.0,131.3751,131.4282,131.3397,131.4016,246374.0
2021-07-23 10:30:00,148.51,148.58,148.39,148.41,192584.0,131.3928,131.4547,131.2866,131.3043,192584.0
2021-07-23 10:35:00,148.41,148.41,148.19,148.25,266074.0,131.3043,131.3043,131.1097,131.1627,266074.0
2021-07-23 10:40:00,148.24,148.25,148.03,148.11,199561.0,131.1539,131.1627,130.9681,131.0389,199561.0
2021-07-23 10:45:00,148.1,148.2,148.09,148.11,134069.0,131.03,131.1185,131.0212,131.0389,134069.0
2021-07-23 10:50:00,148.12,148.16,148.0,148.07,135658.0,131.0477,131.0831,130.9416,131.0035,135658.0
2021-07-23 10:55:00,148.08,148.15,148.03,148.13,181656.0,131.0123,131.0743,130.9681,131.0566,181656.0
2021-07-23 11:00:00,148.12,148.18,148.03,148.03,81959.0,131.0477,131.1008,130.9681,130.9681,81959.0
2021-07-23 11:05:00,148.03,148.09,147.95,147.95,102171.0,130.9681,131.0212,130.8973,130.8973,102171.0
2021-07-23 11:10:00,147.95,148.06,147.93,148.05,194313.0,130.8973,130.9946,130.8796,130.9858,194313.0
2021-07-23 11:15:00,148.05,148.2,148.05,148.19,177218.0,130.9858,131.1185,130.9858,131.1097,177218.0
2021-07-23 11:20:00,148.18,148.27,148.1,148.26,101598.0,131.1008,131.1804,131.03,131.1716,101598.0
2021-07-23 11:25:00,148.26,148.27,148.1,148.1,121712.0,131.1716,131.1804,131.03,131.03,121712.0
2021-07-23 11:30:00,148.08,148.2,148.08,148.19,129601.0,131.0123,131.1185,131.0123,131.1097,129601.0
2021-07-23 11:35:00,148.19,148.25,148.14,148.24,46237.0,131.1097,131.1627,131.0654,131.1539,46237.0
2021-07-23 11:40:00,148.24,148.27,148.22,148.25,87029.0,131.1539,131.1804,131.1362,131.1627,87029.0
2021-07-23 11:45:00,148.27,148.35,148.26,148.28,70632.0,131.1804,131.2512,131.1716,131.1893,70632.0
2021-07-23 11:50:00,148.28,148.32,148.19,148.22,153794.0,131.1893,131.2247,131.1097,131.1362,153794.0
2021-07-23 11:55:00,148.21,148.4,148.21,148.4,76484.0,131.1274,131.2955,131.1274,131.2955,76484.0
2021-07-23 12:00:00,148.39,148.39,148.34,148.36,38618.0,131.2866,131.2866,131.2424,131.2601,38618.0
2021-07-23 12:05:00,148.36,148.42,148.31,148.42,50367.0,131.2601,131.3132,131.2158,131.3132,50367.0
2021-07-23 12:10:00,148.43,148.44,148.34,148.36,48236.0,131.322,131.3308,131.2424,131.2601,48236.0
2021-07-23 12:15:00,148.34,148.44,148.32,148.42,37961.0,131.2424,131.3308,131.2247,131.3132,37961.0
2021-07-23 12:20:00,148.41,148.51,148.37,148.5,81503.0,131.3043,131.3928,131.2689,131.3839,81503.0
2021-07-23 12:25:00,148.5,148.55,148.48,148.53,89668.0,131.3839,131.4282,131.3662,131.4105,89668.0
2021-07-23 12:30:00,148.53,148.59,148.49,148.57,45987.0,131.4105,131.4636,131.3751,131.4459,45987.0
2021-07-23 12:35:00,148.57,148.66,148.57,148.61,71858.0,131.4459,131.5255,131.4459,131.4813,71858.0
2021-07-23 12:40:00,148.59,148.59,148.51,148.55,57109.0,131.4636,131.4636,131.3928,131.4282,57109.0
2021-07-23 12:45:00,148.55,148.55,148.48,148.5,87100.0,131.4282,131.4282,131.3662,131.3839,87100.0
2021-07-23 12:50:00,148.51,148.52,148.44,148.46,33949.0,131.3928,131.4016,131.3308,131.3485,33949.0
2021-07-23 12:55:00,148.46,148.48,148.36,148.37,58858.0,131.3485,131.3662,131.2601,131.2689,58858.0
2021-07-23 13:00:00,148.37,148.39,148.3,148.34,72206.0,131.2689,131.2866,131.207,131.2424,72206.0
2021-07-23 13:05:00,148.35,148.35,148.29,148.32,31940.0,131.2512,131.2512,131.1981,131.2247,31940.0
2021-07-23 13:10:00,148.31,148.37,148.3,148.37,56540.0,131.2158,131.2689,131.207,131.2689,56540.0
2021-07-23 13:15:00,148.36,148.39,148.3,148.31,57764.0,131.2601,131.2866,131.207,131.2158,57764.0
2021-07-23 13:20:00,148.31,148.32,148.25,148.25,40244.0,131.2158,131.2247,131.1627,131.1627,40244.0
2021-07-23 13:25:00,148.25,148.32,148.24,148.32,46998.0,131.1627,131.2247,131.1539,131.2247,46998.0
2021-07-23 13:30:00,148.31,148.33,148.29,148.29,61553.0,131.2158,131.2335,131.1981,131.1981,61553.0
2021-07-23 13:35:00,148.29,148.39,148.26,148.38,255748.0,131.1981,131.2866,131.1716,131.2778,255748.0
2021-07-23 13:40:00,148.37,148.42,148.35,148.41,55150.0,131.2689,131.3132,131.2512,131.3043,55150.0
2021-07-23 13:45:00,148.42,148.47,148.42,148.44,74182.0,131.3132,131.3574,131.3132,131.3308,74182.0
2021-07-23 13:50:00,148.44,148.5,148.43,148.49,41648.0,131.3308,131.3839,131.322,131.3751,41648.0
2021-07-23 13:55:00,148.49,148.52,148.45,148.45,47273.0,131.3751,131.4016,131.3397,131.3397,47273.0
2021-07-23 14:00:00,148.46,148.62,148.44,148.61,130025.0,131.3485,131.4901,131.3308,131.4813,130025.0
2021-07-23 14:05:00,148.61,148.61,148.51,148.54,75950.0,131.4813,131.4813,131.3928,131.4193,75950.0
2021-07-23 14:10:00,148.54,148.56,148.5,148.55,87091.0,131.4193,131.437,131.3839,131.4282,87091.0
2021-07-23 14:15:00,148.55,148.55,148.52,148.53,91494.0,131.4282,131.4282,131.4016,131.4105,91494.0
2021-07-23 14:20:00,148.53,148.56,148.5,148.55,74590.0,131.4105,131.437,131.3839,131.4282,74590.0
2021-07-23 14:25:00,148.54,148.55,148.48,148.5,60180.0,131.4193,131.4282,131.3662,131.3839,60180.0
2021-07-23 14:30:00,148.5,148.54,148.49,148.52,23347.0,131.3839,131.4193,131.3751,131.4016,23347.0
2021-07-23 14:35:00,148.51,148.55,148.5,148.53,63794.0,131.3928,131.4282,131.3839,131.4105,63794.0
2021-07-23 14:40:00,148.52,148.53,148.47,148.48,51633.0,131.4016,131.4105,131.3574,131.3662,51633.0
2021-07-23 14:45:00,148.48,148.5,148.45,148.46,47197.0,131.3662,131.3839,131.3397,131.3485,47197.0
2021-07-23 14:50:00,148.46,148.5,148.46,148.46,52920.0,131.3485,131.3839,131.3485,131.3485,52920.0
2021-07-23 14:55:00,148.46,148.54,148.45,148.53,188521.0,131.3485,131.4193,131.3397,131.4105,188521.0
2021-07-23 15:00:00,148.53,148.55,148.49,148.55,225621.0,131.4105,131.4282,131.3751,131.4282,225621.0
2021-07-23 15:05:00,148.55,148.6,148.49,148.5,683933.0,131.4282,131.4724,131.3751,131.3839,683933.0
2021-07-23 15:10:00,148.5,148.55,148.46,148.51,146525.0,131.3839,131.4282,131.3485,131.3928,146525.0
2021-07-23 15:15:00,148.52,148.53,148.49,148.5,87523.0,131.4016,131.4105,131.3751,131.3839,87523.0
2021-07-23 15:20:00,148.5,148.52,148.49,148.5,71957.0,131.3839,131.4016,131.3751,131.3839,71957.0
2021-07-23 15:25:00,148.5,148.55,148.47,148.53,80897.0,131.3839,131.4282,131.3574,131.4105,80897.0
2021-07-23 15:30:00,148.52,148.54,148.5,148.52,126998.0,131.4016,131.4193,131.3839,131.4016,126998.0
2021-07-23 15:35:00,148.51,148.54,148.47,148.48,120250.0,131.3928,131.4193,131.3574,131.3662,120250.0
2021-07-23 15:40:00,148.48,148.52,148.46,148.52,115843.0,131.3662,131.4016,131.3485,131.4016,115843.0
2021-07-23 15:45:00,148.52,148.55,148.5,148.53,247703.0,131.4016,131.4282,131.3839,131.4105,247703.0
2021-07-23 15:50:00,148.53,148.57,148.5,148.55,423107.0,131.4105,131.4459,131.3839,131.4282,423107.0
2021-07-23 15:55:00,148.55,148.56,148.5,148.5,611527.0,131.4282,131.437,131.3839,131.3839,611527.0
2021-07-26 09:30:00,149.0,149.01,148.58,148.75,274318.0,131.8263,131.8352,131.4547,131.6051,274318.0
2021-07-26 09:35:00,148.75,148.78,148.63,148.7,199440.0,131.6051,131.6317,131.4989,131.5609,199440.0
2021-07-26 09:40:00,148.7,148.8,148.61,148.78,135064.0,131.5609,131.6494,131.4813,131.6317,135064.0
2021-07-26 09:45:00,148.77,148.77,148.54,148.61,189924.0,131.6228,131.6228,131.4193,131.4813,189924.0
2021-07-26 09:50:00,148.61,148.67,148.52,148.65,185013.0,131.4813,131.5343,131.4016,131.5166,185013.0
2021-07-26 09:55:00,148.64,148.75,148.6,148.65,106768.0,131.5078,131.6051,131.4724,131.5166,106768.0
2021-07-26 10:00:00,148.65,148.71,148.49,148.55,157503.0,131.5166,131.5697,131.3751,131.4282,157503.0
2021-07-26 10:05:00,148.54,148.54,148.43,148.51,128719.0,131.4193,131.4193,131.322,131.3928,128719.0
2021-07-26 10:10:00,148.51,148.51,148.27,148.41,156345.0,131.3928,131.3928,131.1804,131.3043,156345.0
2021-07-26 10:15:00,148.39,148.53,148.39,148.45,157893.0,131.2866,131.4105,131.2866,131.3397,157893.0
2021-07-26 10:20:00,148.45,148.54,148.39,148.54,183461.0,131.3397,131.4193,131.2866,131.4193,183461.0
2021-07-26 10:25:00,148.55,148.61,148.48,148.57,161191.0,131.4282,131.4813,131.3662,131.4459,161191.0
2021-07-26 10:30:00,148.58,148.85,148.57,148.85,102602.0,131.4547,131.6936,131.4459,131.6936,102602.0
2021-07-26 10:35:00,148.86,149.0,148.79,148.97,195942.0,131.7024,131.8263,131.6405,131.7998,195942.0
2021-07-26 10:40:00,148.97,148.99,148.82,148.98,193700.0,131.7998,131.8175,131.6671,131.8086,193700.0
2021-07-26 10:45:00,148.99,149.06,148.71,148.72,171182.0,131.8175,131.8794,131.5697,131.5786,171182.0
2021-07-26 10:50:00,148.72,148.76,148.36,148.44,143167.0,131.5786,131.614,131.2601,131.3308,143167.0
2021-07-26 10:55:00,148.45,148.66,148.41,148.62,170554.0,131.3397,131.5255,131.3043,131.4901,170554.0
2021-07-26 11:00:00,148.64,148.74,148.61,148.61,71460.0,131.5078,131.5963,131.4813,131.4813,71460.0
2021-07-26 11:05:00,148.62,148.69,148.47,148.5,78905.0,131.4901,131.552,131.3574,131.3839,78905.0
2021-07-26 11:10:00,148.51,148.62,148.48,148.59,143768.0,131.3928,131.4901,131.3662,131.4636,143768.0
2021-07-26 11:15:00,148.59,148.6,148.46,148.5,76360.0,131.4636,131.4724,131.3485,131.3839,76360.0
2021-07-26 11:20:00,148.5,148.55,148.44,148.48,76947.0,131.3839,131.4282,131.3308,131.3662,76947.0
2021-07-26 11:25:00,148.48,148.5,148.34,148.4,137275.0,131.3662,131.3839,131.2424,131.2955,137275.0
2021-07-26 11:30:00,148.39,148.57,148.37,148.57,70847.0,131.2866,131.4459,131.2689,131.4459,70847.0
2021-07-26 11:35:00,148.57,148.63,148.52,148.6,76585.0,131.4459,131.4989,131.4016,131.4724,76585.0
2021-07-26 11:40:00,148.59,148.61,148.52,148.56,35552.0,131.4636,131.4813,131.4016,131.437,35552.0
2021-07-26 11:45:00,148.56,148.64,148.49,148.64,49539.0,131.437,131.5078,131.3751,131.5078,49539.0
2021-07-26 11:50:00,148.64,148.68,148.6,148.61,54335.0,131.5078,131.5432,131.4724,131.4813,54335.0
2021-07-26 11:55:00,148.6,148.6,148.55,148.58,40186.0,131.4724,131.4724,131.4282,131.4547,40186.0
2021-07-26 12:00:00,148.58,148.6,148.53,148.54,23932.0,131.4547,131.4724,131.4105,131.4193,23932.0
2021-07-26 12:05:00,148.55,148.62,148.54,148.61,55423.0,131.4282,131.4901,131.4193,131.4813,55423.0
2021-07-26 12:10:00,148.62,148.73,148.58,148.71,60047.0,131.4901,131.5874,131.4547,131.5697,60047.0
2021-07-26 12:15:00,148.72,148.74,148.65,148.68,129542.0,131.5786,131.5963,131.5166,131.5432,129542.0
2021-07-26 12:20:00,148.68,148.68,148.52,148.57,128507.0,131.5432,131.5432,131.4016,131.4459,128507.0
2021-07-26 12:25:00,148.57,148.59,148.51,148.52,66349.0,131.4459,131.4636,131.3928,131.4016,66349.0
2021-07-26 12:30:00,148.51,148.52,148.43,148.46,101815.0,131.3928,131.4016,131.322,131.3485,101815.0
2021-07-26 12:35:00,148.46,148.47,148.41,148.47,44936.0,131.3485,131.3574,131.3043,131.3574,44936.0
2021-07-26 12:40:00,148.47,148.48,148.4,148.44,80004.0,131.3574,131.3662,131.2955,131.3308,80004.0
2021-07-26 12:45:00,148.45,148.49,148.44,148.46,76463.0,131.3397,131.3751,131.3308,131.3485,76463.0
2021-07-26 12:50:00,148.47,148.5,148.44,148.48,64175.0,131.3574,131.3839,131.3308,131.3662,64175.0
2021-07-26 12:55:00,148.48,148.48,148.44,148.44,38787.0,131.3662,131.3662,131.3308,131.3308,38787.0
2021-07-26 13:00:00,148.43,148.58,148.4,148.57,64373.0,131.322,131.4547,131.2955,131.4459,64373.0
2021-07-26 13:05:00,148.58,148.67,148.55,148.56,163792.0,131.4547,131.5343,131.4282,131.437,163792.0
2021-07-26 13:10:00,148.57,148.64,148.52,148.62,74941.0,131.4459,131.5078,131.4016,131.4901,74941.0
2021-07-26 13:15:00,148.62,148.66,148.58,148.61,33849.0,131.4901,131.5255,131.4547,131.4813,33849.0
2021-07-26 13:20:00,148.6,148.62,148.55,148.58,22469.0,131.4724,131.4901,131.4282,131.4547,22469.0
2021-07-26 13:25:00,148.58,148.63,148.57,148.58,41296.0,131.4547,131.4989,131.4459,131.4547,41296.0
2021-07-26 13:30:00,148.58,148.62,148.58,148.61,107272.0,131.4547,131.4901,131.4547,131.4813,107272.0
2021-07-26 13:35:00,148.6,148.61,148.54,148.59,135921.0,131.4724,131.4813,131.4193,131.4636,135921.0
2021-07-26 13:40:00,148.59,148.6,148.53,148.57,65353.0,131.4636,131.4724,131.4105,131.4459,65353.0
2021-07-26 13:45:00,148.57,148.62,148.54,148.54,27280.0,131.4459,131.4901,131.4193,131.4193,27280.0
2021-07-26 13:50:00,148.54,148.57,148.53,148.54,27336.0,131.4193,131.4459,131.4105,131.4193,27336.0
2021-07-26 13:55:00,148.55,148.58,148.52,148.55,35091.0,131.4282,131.4547,131.4016,131.4282,35091.0
2021-07-26 14:00:00,148.57,148.59,148.55,148.57,12572.0,131.4459,131.4636,131.4282,131.4459,12572.0
2021-07-26 14:05:00,148.57,148.64,148.55,148.64,50114.0,131.4459,131.5078,131.4282,131.5078,50114.0
2021-07-26 14:10:00,148.65,148.67,148.62,148.66,43401.0,131.5166,131.5343,131.4901,131.5255,43401.0
2021-07-26 14:15:00,148.67,148.69,148.64,148.64,36458.0,131.5343,131.552,131.5078,131.5078,36458.0
2021-07-26 14:20:00,148.65,148.65,148.53,148.54,34386.0,131.5166,131.5166,131.4105,131.4193,34386.0
2021-07-26 14:25:00,148.54,148.57,148.44,148.46,93158.0,131.4193,131.4459,131.3308,131.3485,93158.0
2021-07-26 14:30:00,148.46,148.46,148.39,148.46,83589.0,131.3485,131.3485,131.2866,131.3485,83589.0
2021-07-26 14:35:00,148.45,148.5,148.38,148.42,91728.0,131.3397,131.3839,131.2778,131.3132,91728.0
2021-07-26 14:40:00,148.42,148.44,148.36,148.36,50189.0,131.3132,131.3308,131.2601,131.2601,50189.0
2021-07-26 14:45:00,148.36,148.45,148.34,148.45,46807.0,131.2601,131.3397,131.2424,131.3397,46807.0
2021-07-26 14:50:00,148.45,148.48,148.44,148.45,83350.0,131.3397,131.3662,131.3308,131.3397,83350.0
2021-07-26 14:55:00,148.45,148.5,148.4,148.45,163353.0,131.3397,131.3839,131.2955,131.3397,163353.0
2021-07-26 15:00:00,148.45,148.47,148.43,148.43,95485.0,131.3397,131.3574,131.322,131.322,95485.0
2021-07-26 15:05:00,148.43,148.47,148.41,148.47,57192.0,131.322,131.3574,131.3043,131.3574,57192.0
2021-07-26 15:10:00,148.47,148.5,148.43,148.45,427487.0,131.3574,131.3839,131.322,131.3397,427487.0
2021-07-26 15:15:00,148.45,148.48,148.33,148.34,165084.0,131.3397,131.3662,131.2335,131.2424,165084.0
2021-07-26 15:20:00,148.34,148.38,148.29,148.33,132765.0,131.2424,131.2778,131.1981,131.2335,132765.0
2021-07-26 15:25:00,148.34,148.43,148.28,148.42,143362.0,131.2424,131.322,131.1893,131.3132,143362.0
2021-07-26 15:30:00,148.43,148.46,148.14,148.17,260565.0,131.322,131.3485,131.0654,131.092,260565.0
2021-07-26 15:35:00,148.17,148.22,148.07,148.07,98745.0,131.092,131.1362,131.0035,131.0035,98745.0
2021-07-26 15:40:00,148.06,148.12,147.95,148.02,168359.0,130.9946,131.0477,130.8973,130.9593,168359.0
2021-07-26 15:45:00,148.03,148.05,147.9,147.92,420597.0,130.9681,130.9858,130.8531,130.8708,420597.0
2021-07-26 15:50:00,147.92,148.1,147.88,148.03,482876.0,130.8708,131.03,130.8354,130.9681,482876.0
2021-07-26 15:55:00,148.03,148.15,148.03,148.05,414341.0,130.9681,131.0743,130.9681,130.9858,414341.0
2021-07-27 09:30:00,149.34,149.6,149.33,149.49,484711.0,132.1271,132.3571,132.1183,132.2598,484711.0
2021-07-27 09:35:00,149.47,149.63,149.38,149.63,228383.0,132.2421,132.3837,132.1625,132.3837,228383.0
2021-07-27 09:40:00,149.62,149.69,149.55,149.63,300291.0,132.3748,132.4368,132.3129,132.3837,300291.0
2021-07-27 09:45:00,149.63,149.63,149.44,149.47,310253.0,132.3837,132.3837,132.2156,132.2421,310253.0
2021-07-27 09:50:00,149.48,149.52,149.35,149.35,99094.0,132.251,132.2864,132.136,132.136,99094.0
2021-07-27 09:55:00,149.36,149.46,149.33,149.45,138241.0,132.1448,132.2333,132.1183,132.2244,138241.0
2021-07-27 10:00:00,149.44,149.44,149.28,149.37,173856.0,132.2156,132.2156,132.074,132.1537,173856.0
2021-07-27 10:05:00,149.37,149.42,149.25,149.26,199129.0,132.1537,132.1979,132.0475,132.0563,199129.0
2021-07-27 10:10:00,149.26,149.47,149.21,149.39,145999.0,132.0563,132.2421,132.0121,132.1714,145999.0
2021-07-27 10:15:00,149.38,149.47,149.37,149.42,85846.0,132.1625,132.2421,132.1537,132.1979,85846.0
2021-07-27 10:20:00,149.42,149.44,149.27,149.28,112414.0,132.1979,132.2156,132.0652,132.074,112414.0
2021-07-27 10:25:00,149.28,149.36,149.0,149.03,204400.0,132.074,132.1448,131.8263,131.8528,204400.0
2021-07-27 10:30:00,149.03,149.33,148.99,149.31,188754.0,131.8528,132.1183,131.8175,132.1006,188754.0
2021-07-27 10:35:00,149.3,149.3,149.1,149.11,126231.0,132.0917,132.0917,131.9148,131.9236,126231.0
2021-07-27 10:40:00,149.11,149.25,149.07,149.22,91504.0,131.9236,132.0475,131.8882,132.0209,91504.0
2021-07-27 10:45:00,149.22,149.4,149.15,149.33,111669.0,132.0209,132.1802,131.959,132.1183,111669.0
2021-07-27 10:50:00,149.32,149.42,149.31,149.39,94021.0,132.1094,132.1979,132.1006,132.1714,94021.0
2021-07-27 10:55:00,149.39,149.39,149.16,149.23,114949.0,132.1714,132.1714,131.9679,132.0298,114949.0
2021-07-27 11:00:00,149.2,149.26,149.14,149.24,78651.0,132.0033,132.0563,131.9502,132.0386,78651.0
2021-07-27 11:05:00,149.23,149.35,149.23,149.24,77165.0,132.0298,132.136,132.0298,132.0386,77165.0
2021-07-27 11:10:00,149.24,149.28,149.14,149.19,82489.0,132.0386,132.074,131.9502,131.9944,82489.0
2021-07-27 11:15:00,149.19,149.28,149.18,149.24,104979.0,131.9944,132.074,131.9856,132.0386,104979.0
2021-07-27 11:20:00,149.25,149.38,149.2,149.35,251198.0,132.0475,132.1625,132.0033,132.136,251198.0
2021-07-27 11:25:00,149.35,149.41,149.3,149.36,84773.0,132.136,132.189,132.0917,132.1448,84773.0
2021-07-27 11:30:00,149.37,149.51,149.34,149.49,75023.0,132.1537,132.2775,132.1271,132.2598,75023.0
2021-07-27 11:35:00,149.5,149.54,149.46,149.52,105408.0,132.2687,132.3041,132.2333,132.2864,105408.0
2021-07-27 11:40:00,149.53,149.56,149.46,149.53,127144.0,132.2952,132.3218,132.2333,132.2952,127144.0
2021-07-27 11:45:00,149.53,149.53,149.39,149.4,53732.0,132.2952,132.2952,132.1714,132.1802,53732.0
2021-07-27 11:50:00,149.41,149.41,149.29,149.31,77310.0,132.189,132.189,132.0829,132.1006,77310.0
2021-07-27 11:55:00,149.32,149.36,149.23,149.26,131414.0,132.1094,132.1448,132.0298,132.0563,131414.0
2021-07-27 12:00:00,149.26,149.35,149.24,149.27,105638.0,132.0563,132.136,132.0386,132.0652,105638.0
2021-07-27 12:05:00,149.28,149.32,149.17,149.22,73256.0,132.074,132.1094,131.9767,132.0209,73256.0
2021-07-27 12:10:00,149.21,149.32,149.2,149.3,81896.0,132.0121,132.1094,132.0033,132.0917,81896.0
2021-07-27 12:15:00,149.3,149.45,149.26,149.41,54898.0,132.0917,132.2244,132.0563,132.189,54898.0
2021-07-27 12:20:00,149.41,149.45,149.39,149.4,36696.0,132.189,132.2244,132.1714,132.1802,36696.0
2021-07-27 12:25:00,149.4,149.41,149.33,149.34,141754.0,132.1802,132.189,132.1183,132.1271,141754.0
2021-07-27 12:30:00,149.35,149.41,149.34,149.39,65564.0,132.136,132.189,132.1271,132.1714,65564.0
2021-07-27 12:35:00,149.39,149.41,149.36,149.39,60211.0,132.1714,132.189,132.1448,132.1714,60211.0
2021-07-27 12:40:00,149.4,149.46,149.37,149.43,176396.0,132.1802,132.2333,132.1537,132.2067,176396.0
2021-07-27 12:45:00,149.43,149.43,149.39,149.43,39528.0,132.2067,132.2067,132.1714,132.2067,39528.0
2021-07-27 12:50:00,149.44,149.44,149.35,149.4,342180.0,132.2156,132.2156,132.136,132.1802,342180.0
2021-07-27 12:55:00,149.39,149.47,149.38,149.41,83167.0,132.1714,132.2421,132.1625,132.189,83167.0
2021-07-27 13:00:00,149.41,149.45,149.32,149.35,175398.0,132.189,132.2244,132.1094,132.136,175398.0
2021-07-27 13:05:00,149.33,149.41,149.31,149.4,182960.0,132.1183,132.189,132.1006,132.1802,182960.0
2021-07-27 13:10:00,149.39,149.47,149.37,149.46,70367.0,132.1714,132.2421,132.1537,132.2333,70367.0
2021-07-27 13:15:00,149.46,149.52,149.4,149.44,117975.0,132.2333,132.2864,132.1802,132.2156,117975.0
2021-07-27 13:20:00,149.43,149.5,149.4,149.47,84588.0,132.2067,132.2687,132.1802,132.2421,84588.0
2021-07-27 13:25:00,149.47,149.51,149.43,149.47,48389.0,132.2421,132.2775,132.2067,132.2421,48389.0
2021-07-27 13:30:00,149.47,149.57,149.47,149.52,39402.0,132.2421,132.3306,132.2421,132.2864,39402.0
2021-07-27 13:35:00,149.5,149.5,149.39,149.4,18699.0,132.2687,132.2687,132.1714,132.1802,18699.0
2021-07-27 13:40:00,149.4,149.44,149.37,149.42,124456.0,132.1802,132.2156,132.1537,132.1979,124456.0
2021-07-27 13:45:00,149.41,149.44,149.27,149.33,160045.0,132.189,132.2156,132.0652,132.1183,160045.0
2021-07-27 13:50:00,149.32,149.42,149.32,149.39,96201.0,132.1094,132.1979,132.1094,132.1714,96201.0
2021-07-27 13:55:00,149.38,149.4,149.34,149.4,46887.0,132.1625,132.1802,132.1271,132.1802,46887.0
2021-07-27 14:00:00,149.4,149.42,149.34,149.37,60330.0,132.1802,132.1979,132.1271,132.1537,60330.0
2021-07-27 14:05:00,149.37,149.38,149.32,149.33,28453.0,132.1537,132.1625,132.1094,132.1183,28453.0
2021-07-27 14:10:00,149.33,149.41,149.33,149.41,34713.0,132.1183,132.189,132.1183,132.189,34713.0
2021-07-27 14:15:00,149.4,149.4,149.29,149.36,48723.0,132.1802,132.1802,132.0829,132.1448,48723.0
2021-07-27 14:20:00,149.35,149.4,149.33,149.38,47071.0,132.136,132.1802,132.1183,132.1625,47071.0
2021-07-27 14:25:00,149.39,149.43,149.33,149.39,61064.0,132.1714,132.2067,132.1183,132.1714,61064.0
2021-07-27 14:30:00,149.39,149.46,149.39,149.43,75065.0,132.1714,132.2333,132.1714,132.2067,75065.0
2021-07-27 14:35:00,149.43,149.45,149.42,149.43,14117.0,132.2067,132.2244,132.1979,132.2067,14117.0
2021-07-27 14:40:00,149.44,149.49,149.43,149.49,34475.0,132.2156,132.2598,132.2067,132.2598,34475.0
2021-07-27 14:45:00,149.49,149.49,149.43,149.47,35015.0,132.2598,132.2598,132.2067,132.2421,35015.0
2021-07-27 14:50:00,149.48,149.52,149.47,149.5,21293.0,132.251,132.2864,132.2421,132.2687,21293.0
2021-07-27 14:55:00,149.5,149.53,149.44,149.52,113717.0,132.2687,132.2952,132.2156,132.2864,113717.0
2021-07-27 15:00:00,149.52,149.59,149.48,149.57,159691.0,132.2864,132.3483,132.251,132.3306,159691.0
2021-07-27 15:05:00,149.58,149.59,149.51,149.52,87813.0,132.3395,132.3483,132.2775,132.2864,87813.0
2021-07-27 15:10:00,149.51,149.59,149.51,149.52,87817.0,132.2775,132.3483,132.2775,132.2864,87817.0
2021-07-27 15:15:00,149.52,149.56,149.5,149.53,33821.0,132.2864,132.3218,132.2687,132.2952,33821.0
2021-07-27 15:20:00,149.53,149.56,149.51,149.54,56830.0,132.2952,132.3218,132.2775,132.3041,56830.0
2021-07-27 15:25:00,149.53,149.53,149.41,149.47,154309.0,132.2952,132.2952,132.189,132.2421,154309.0
2021-07-27 15:30:00,149.48,149.51,149.44,149.47,70499.0,132.251,132.2775,132.2156,132.2421,70499.0
2021-07-27 15:35:00,149.47,149.49,149.45,149.46,81985.0,132.2421,132.2598,132.2244,132.2333,81985.0
2021-07-27 15:40:00,149.46,149.58,149.45,149.55,199488.0,132.2333,132.3395,132.2244,132.3129,199488.0
2021-07-27 15:45:00,149.55,149.57,149.52,149.52,133720.0,132.3129,132.3306,132.2864,132.2864,133720.0
2021-07-27 15:50:00,149.52,149.58,149.49,149.58,439274.0,132.2864,132.3395,132.2598,132.3395,439274.0
2021-07-27 15:55:00,149.58,149.64,149.57,149.64,617369.0,132.3395,132.3925,132.3306,132.3925,617369.0
2021-07-28 09:30:00,148.67,148.83,148.67,148.72,212838.0,131.5343,131.6759,131.5343,131.5786,212838.0
2021-07-28 09:35:00,148.74,148.91,148.73,148.86,138436.0,131.5963,131.7467,131.5874,131.7024,138436.0
2021-07-28 09:40:00,148.86,148.97,148.82,148.96,156175.0,131.7024,131.7998,131.6671,131.7909,156175.0
2021-07-28 09:45:00,148.96,149.08,148.88,148.91,188945.0,131.7909,131.8971,131.7201,131.7467,188945.0
2021-07-28 09:50:00,148.91,148.98,148.87,148.96,76917.0,131.7467,131.8086,131.7113,131.7909,76917.0
2021-07-28 09:55:00,148.96,148.96,148.72,148.75,120077.0,131.7909,131.7909,131.5786,131.6051,120077.0
2021-07-28 10:00:00,148.74,148.88,148.74,148.85,105887.0,131.5963,131.7201,131.5963,131.6936,105887.0
2021-07-28 10:05:00,148.85,148.86,148.76,148.84,170893.0,131.6936,131.7024,131.614,131.6847,170893.0
2021-07-28 10:10:00,148.84,148.97,148.83,148.92,77639.0,131.6847,131.7998,131.6759,131.7555,77639.0
2021-07-28 10:15:00,148.92,148.98,148.86,148.98,100124.0,131.7555,131.8086,131.7024,131.8086,100124.0
2021-07-28 10:20:00,148.97,149.0,148.86,148.98,109761.0,131.7998,131.8263,131.7024,131.8086,109761.0
2021-07-28 10:25:00,148.98,149.04,148.93,148.94,100727.0,131.8086,131.8617,131.7644,131.7732,100727.0
2021-07-28 10:30:00,148.94,148.94,148.81,148.83,65762.0,131.7732,131.7732,131.6582,131.6759,65762.0
2021-07-28 10:35:00,148.84,148.88,148.79,148.88,119724.0,131.6847,131.7201,131.6405,131.7201,119724.0
2021-07-28 10:40:00,148.89,148.95,148.85,148.93,130114.0,131.729,131.7821,131.6936,131.7644,130114.0
2021-07-28 10:45:00,148.92,148.93,148.78,148.79,255412.0,131.7555,131.7644,131.6317,131.6405,255412.0
2021-07-28 10:50:00,148.8,148.88,148.75,148.85,44117.0,131.6494,131.7201,131.6051,131.6936,44117.0
2021-07-28 10:55:00,148.86,148.97,148.86,148.96,75383.0,131.7024,131.7998,131.7024,131.7909,75383.0
2021-07-28 11:00:00,148.97,149.04,148.96,148.99,57857.0,131.7998,131.8617,131.7909,131.8175,57857.0
2021-07-28 11:05:00,149.0,149.02,148.94,148.96,62443.0,131.8263,131.844,131.7732,131.7909,62443.0
2021-07-28 11:10:00,148.95,148.95,148.76,148.82,68631.0,131.7821,131.7821,131.614,131.6671,68631.0
2021-07-28 11:15:00,148.83,148.83,148.73,148.73,46223.0,131.6759,131.6759,131.5874,131.5874,46223.0
2021-07-28 11:20:00,148.73,148.73,148.6,148.7,89809.0,131.5874,131.5874,131.4724,131.5609,89809.0
2021-07-28 11:25:00,148.71,148.78,148.69,148.78,58569.0,131.5697,131.6317,131.552,131.6317,58569.0
2021-07-28 11:30:00,148.78,148.88,148.73,148.83,106383.0,131.6317,131.7201,131.5874,131.6759,106383.0
2021-07-28 11:35:00,148.82,148.84,148.75,148.78,104016.0,131.6671,131.6847,131.6051,131.6317,104016.0
2021-07-28 11:40:00,148.78,148.79,148.61,148.64,87632.0,131.6317,131.6405,131.4813,131.5078,87632.0
2021-07-28 11:45:00,148.64,148.72,148.61,148.68,150637.0,131.5078,131.5786,131.4813,131.5432,150637.0
2021-07-28 11:50:00,148.68,148.71,148.62,148.69,101217.0,131.5432,131.5697,131.4901,131.552,101217.0
2021-07-28 11:55:00,148.7,148.83,148.68,148.81,97170.0,131.5609,131.6759,131.5432,131.6582,97170.0
2021-07-28 12:00:00,148.81,148.82,148.77,148.79,60141.0,131.6582,131.6671,131.6228,131.6405,60141.0
2021-07-28 12:05:00,148.78,148.78,148.71,148.73,111524.0,131.6317,131.6317,131.5697,131.5874,111524.0
2021-07-28 12:10:00,148.73,148.74,148.68,148.72,71917.0,131.5874,131.5963,131.5432,131.5786,71917.0
2021-07-28 12:15:00,148.72,148.78,148.71,148.73,61018.0,131.5786,131.6317,131.5697,131.5874,61018.0
2021-07-28 12:20:00,148.74,148.76,148.72,148.74,34599.0,131.5963,131.614,131.5786,131.5963,34599.0
2021-07-28 12:25:00,148.75,148.82,148.73,148.79,58542.0,131.6051,131.6671,131.5874,131.6405,58542.0
2021-07-28 12:30:00,148.78,148.86,148.77,148.81,82697.0,131.6317,131.7024,131.6228,131.6582,82697.0
2021-07-28 12:35:00,148.81,148.84,148.78,148.82,38534.0,131.6582,131.6847,131.6317,131.6671,38534.0
2021-07-28 12:40:00,148.83,148.9,148.83,148.89,78780.0,131.6759,131.7378,131.6759,131.729,78780.0
2021-07-28 12:45:00,148.89,148.91,148.84,148.89,37176.0,131.729,131.7467,131.6847,131.729,37176.0
2021-07-28 12:50:00,148.89,148.93,148.85,148.92,31735.0,131.729,131.7644,131.6936,131.7555,31735.0
2021-07-28 12:55:00,148.92,148.96,148.89,148.89,112264.0,131.7555,131.7909,131.729,131.729,112264.0
2021-07-28 13:00:00,148.88,148.89,148.79,148.8,65254.0,131.7201,131.729,131.6405,131.6494,65254.0
2021-07-28 13:05:00,148.8,148.83,148.77,148.82,35749.0,131.6494,131.6759,131.6228,131.6671,35749.0
2021-07-28 13:10:00,148.81,148.84,148.79,148.82,158343.0,131.6582,131.6847,131.6405,131.6671,158343.0
2021-07-28 13:15:00,148.82,148.85,148.77,148.78,67890.0,131.6671,131.6936,131.6228,131.6317,67890.0
2021-07-28 13:20:00,148.77,148.8,148.72,148.79,50565.0,131.6228,131.6494,131.5786,131.6405,50565.0
2021-07-28 13:25:00,148.78,148.79,148.69,148.72,133411.0,131.6317,131.6405,131.552,131.5786,133411.0
2021-07-28 13:30:00,148.73,148.75,148.69,148.72,92329.0,131.5874,131.6051,131.552,131.5786,92329.0
2021-07-28 13:35:00,148.72,148.79,148.7,148.76,63112.0,131.5786,131.6405,131.5609,131.614,63112.0
2021-07-28 13:40:00,148.75,148.76,148.7,148.71,60300.0,131.6051,131.614,131.5609,131.5697,60300.0
2021-07-28 13:45:00,148.7,148.75,148.69,148.75,73253.0,131.5609,131.6051,131.552,131.6051,73253.0
2021-07-28 13:50:00,148.75,148.77,148.72,148.74,41115.0,131.6051,131.6228,131.5786,131.5963,41115.0
2021-07-28 13:55:00,148.74,148.8,148.65,148.78,262913.0,131.5963,131.6494,131.5166,131.6317,262913.0
2021-07-28 14:00:00,148.78,149.12,148.27,148.91,994170.0,131.6317,131.9325,131.1804,131.7467,994170.0
2021-07-28 14:05:00,148.9,149.16,148.78,148.99,279129.0,131.7378,131.9679,131.6317,131.8175,279129.0
2021-07-28 14:10:00,149.0,149.27,148.98,149.02,390687.0,131.8263,132.0652,131.8086,131.844,390687.0
2021-07-28 14:15:00,149.02,149.1,148.87,148.9,351271.0,131.844,131.9148,131.7113,131.7378,351271.0
2021-07-28 14:20:00,148.9,149.02,148.86,148.99,224781.0,131.7378,131.844,131.7024,131.8175,224781.0
2021-07-28 14:25:00,148.99,149.1,148.94,149.1,143885.0,131.8175,131.9148,131.7732,131.9148,143885.0
2021-07-28 14:30:00,149.11,149.16,148.87,148.89,251221.0,131.9236,131.9679,131.7113,131.729,251221.0
2021-07-28 14:35:00,148.91,148.96,148.73,148.93,477145.0,131.7467,131.7909,131.5874,131.7644,477145.0
2021-07-28 14:40:00,148.94,149.11,148.89,148.89,327994.0,131.7732,131.9236,131.729,131.729,327994.0
2021-07-28 14:45:00,148.89,148.99,148.86,148.92,276847.0,131.729,131.8175,131.7024,131.7555,276847.0
2021-07-28 14:50:00,148.92,148.92,148.7,148.72,252775.0,131.7555,131.7555,131.5609,131.5786,252775.0
2021-07-28 14:55:00,148.72,148.9,148.65,148.86,233800.0,131.5786,131.7378,131.5166,131.7024,233800.0
2021-07-28 15:00:00,148.86,148.96,148.76,148.78,171253.0,131.7024,131.7909,131.614,131.6317,171253.0
2021-07-28 15:05:00,148.78,148.83,148.73,148.79,99217.0,131.6317,131.6759,131.5874,131.6405,99217.0
2021-07-28 15:10:00,148.77,148.91,148.76,148.91,175172.0,131.6228,131.7467,131.614,131.7467,175172.0
2021-07-28 15:15:00,148.91,148.97,148.87,148.94,176893.0,131.7467,131.7998,131.7113,131.7732,176893.0
2021-07-28 15:20:00,148.95,149.15,148.94,149.12,247051.0,131.7821,131.959,131.7732,131.9325,247051.0
2021-07-28 15:25:00,149.12,149.13,148.97,149.03,266493.0,131.9325,131.9413,131.7998,131.8528,266493.0
2021-07-28 15:30:00,149.04,149.16,149.0,149.14,433297.0,131.8617,131.9679,131.8263,131.9502,433297.0
2021-07-28 15:35:00,149.14,149.25,149.13,149.21,277545.0,131.9502,132.0475,131.9413,132.0121,277545.0
2021-07-28 15:40:00,149.21,149.27,149.15,149.25,280197.0,132.0121,132.0652,131.959,132.0475,280197.0
2021-07-28 15:45:00,149.26,149.37,149.24,149.33,248189.0,132.0563,132.1537,132.0386,132.1183,248189.0
2021-07-28 15:50:00,149.33,149.51,149.33,149.51,317851.0,132.1183,132.2775,132.1183,132.2775,317851.0
2021-07-28 15:55:00,149.5,149.67,149.44,149.65,631274.0,132.2687,132.4191,132.2156,132.4014,631274.0
2021-07-29 09:30:00,148.78,148.96,148.69,148.94,259820.0,131.6317,131.7909,131.552,131.7732,259820.0
2021-07-29 09:35:00,148.94,149.01,148.9,148.94,130214.0,131.7732,131.8352,131.7378,131.7732,130214.0
2021-07-29 09:40:00,148.94,148.99,148.85,148.96,148804.0,131.7732,131.8175,131.6936,131.7909,148804.0
2021-07-29 09:45:00,148.96,148.99,148.91,148.97,92366.0,131.7909,131.8175,131.7467,131.7998,92366.0
2021-07-29 09:50:00,148.96,148.98,148.71,148.78,203327.0,131.7909,131.8086,131.5697,131.6317,203327.0
2021-07-29 09:55:00,148.79,148.85,148.71,148.74,98017.0,131.6405,131.6936,131.5697,131.5963,98017.0
2021-07-29 10:00:00,148.74,148.8,148.68,148.74,119156.0,131.5963,131.6494,131.5432,131.5963,119156.0
2021-07-29 10:05:00,148.75,148.83,148.73,148.75,86722.0,131.6051,131.6759,131.5874,131.6051,86722.0
2021-07-29 10:10:00,148.74,148.78,148.71,148.74,76445.0,131.5963,131.6317,131.5697,131.5963,76445.0
2021-07-29 10:15:00,148.74,148.8,148.69,148.79,133496.0,131.5963,131.6494,131.552,131.6405,133496.0
2021-07-29 10:20:00,148.78,148.84,148.75,148.8,110710.0,131.6317,131.6847,131.6051,131.6494,110710.0
2021-07-29 10:25:00,148.8,148.95,148.78,148.93,205812.0,131.6494,131.7821,131.6317,131.7644,205812.0
2021-07-29 10:30:00,148.94,148.94,148.73,148.81,179667.0,131.7732,131.7732,131.5874,131.6582,179667.0
2021-07-29 10:35:00,148.81,148.85,148.79,148.79,73332.0,131.6582,131.6936,131.6405,131.6405,73332.0
2021-07-29 10:40:00,148.79,148.88,148.7,148.76,54958.0,131.6405,131.7201,131.5609,131.614,54958.0
2021-07-29 10:45:00,148.77,148.79,148.66,148.67,47790.0,131.6228,131.6405,131.5255,131.5343,47790.0
2021-07-29 10:50:00,148.67,148.71,148.54,148.62,90112.0,131.5343,131.5697,131.4193,131.4901,90112.0
2021-07-29 10:55:00,148.62,148.65,148.59,148.62,75402.0,131.4901,131.5166,131.4636,131.4901,75402.0
2021-07-29 11:00:00,148.62,148.79,148.53,148.79,194514.0,131.4901,131.6405,131.4105,131.6405,194514.0
2021-07-29 11:05:00,148.79,148.97,148.77,148.96,104526.0,131.6405,131.7998,131.6228,131.7909,104526.0
2021-07-29 11:10:00,148.96,149.01,148.9,148.97,219506.0,131.7909,131.8352,131.7378,131.7998,219506.0
2021-07-29 11:15:00,148.97,149.2,148.95,149.17,143888.0,131.7998,132.0033,131.7821,131.9767,143888.0
2021-07-29 11:20:00,149.18,149.22,149.0,149.06,173014.0,131.9856,132.0209,131.8263,131.8794,173014.0
2021-07-29 11:25:00,149.07,149.16,149.02,149.09,81440.0,131.8882,131.9679,131.844,131.9059,81440.0
2021-07-29 11:30:00,149.09,149.11,149.04,149.07,67730.0,131.9059,131.9236,131.8617,131.8882,67730.0
2021-07-29 11:35:00,149.08,149.09,148.99,149.0,52708.0,131.8971,131.9059,131.8175,131.8263,52708.0
2021-07-29 11:40:00,149.0,149.04,148.96,149.04,88230.0,131.8263,131.8617,131.7909,131.8617,88230.0
2021-07-29 11:45:00,149.06,149.06,148.98,148.99,55594.0,131.8794,131.8794,131.8086,131.8175,55594.0
2021-07-29 11:50:00,148.99,149.0,148.94,148.95,62021.0,131.8175,131.8263,131.7732,131.7821,62021.0
2021-07-29 11:55:00,148.94,148.96,148.78,148.8,70333.0,131.7732,131.7909,131.6317,131.6494,70333.0
2021-07-29 12:00:00,148.82,148.91,148.77,148.88,61380.0,131.6671,131.7467,131.6228,131.7201,61380.0
2021-07-29 12:05:00,148.87,148.9,148.84,148.85,38138.0,131.7113,131.7378,131.6847,131.6936,38138.0
2021-07-29 12:10:00,148.84,148.87,148.81,148.85,36995.0,131.6847,131.7113,131.6582,131.6936,36995.0
2021-07-29 12:15:00,148.84,148.91,148.84,148.91,76789.0,131.6847,131.7467,131.6847,131.7467,76789.0
2021-07-29 12:20:00,148.92,148.96,148.89,148.91,61932.0,131.7555,131.7909,131.729,131.7467,61932.0
2021-07-29 12:25:00,148.91,148.95,148.87,148.95,86920.0,131.7467,131.7821,131.7113,131.7821,86920.0
2021-07-29 12:30:00,148.94,148.95,148.89,148.92,49653.0,131.7732,131.7821,131.729,131.7555,49653.0
2021-07-29 12:35:00,148.92,148.98,148.91,148.97,47520.0,131.7555,131.8086,131.7467,131.7998,47520.0
2021-07-29 12:40:00,148.97,148.98,148.94,148.96,52714.0,131.7998,131.8086,131.7732,131.7909,52714.0
2021-07-29 12:45:00,148.97,148.99,148.87,148.87,65264.0,131.7998,131.8175,131.7113,131.7113,65264.0
2021-07-29 12:50:00,148.87,148.89,148.83,148.85,95672.0,131.7113,131.729,131.6759,131.6936,95672.0
2021-07-29 12:55:00,148.85,148.88,148.83,148.84,76905.0,131.6936,131.7201,131.6759,131.6847,76905.0
2021-07-29 13:00:00,148.85,148.93,148.66,148.74,372047.0,131.6936,131.7644,131.5255,131.5963,372047.0
2021-07-29 13:05:00,148.75,148.75,148.63,148.71,80278.0,131.6051,131.6051,131.4989,131.5697,80278.0
2021-07-29 13:10:00,148.71,148.71,148.58,148.68,107250.0,131.5697,131.5697,131.4547,131.5432,107250.0
2021-07-29 13:15:00,148.67,148.69,148.61,148.65,76258.0,131.5343,131.552,131.4813,131.5166,76258.0
2021-07-29 13:20:00,148.65,148.73,148.64,148.73,70070.0,131.5166,131.5874,131.5078,131.5874,70070.0
2021-07-29 13:25:00,148.73,148.75,148.68,148.72,31766.0,131.5874,131.6051,131.5432,131.5786,31766.0
2021-07-29 13:30:00,148.72,148.8,148.66,148.8,49258.0,131.5786,131.6494,131.5255,131.6494,49258.0
2021-07-29 13:35:00,148.81,148.84,148.78,148.84,37325.0,131.6582,131.6847,131.6317,131.6847,37325.0
2021-07-29 13:40:00,148.84,148.88,148.8,148.81,51383.0,131.6847,131.7201,131.6494,131.6582,51383.0
2021-07-29 13:45:00,148.81,148.82,148.76,148.76,46361.0,131.6582,131.6671,131.614,131.614,46361.0
2021-07-29 13:50:00,148.76,148.79,148.74,148.76,52991.0,131.614,131.6405,131.5963,131.614,52991.0
2021-07-29 13:55:00,148.77,148.89,148.77,148.88,19238.0,131.6228,131.729,131.6228,131.7201,19238.0
2021-07-29 14:00:00,148.87,148.9,148.82,148.88,35987.0,131.7113,131.7378,131.6671,131.7201,35987.0
2021-07-29 14:05:00,148.87,148.87,148.77,148.81,59943.0,131.7113,131.7113,131.6228,131.6582,59943.0
2021-07-29 14:10:00,148.81,148.81,148.73,148.74,64972.0,131.6582,131.6582,131.5874,131.5963,64972.0
2021-07-29 14:15:00,148.73,148.8,148.7,148.78,71112.0,131.5874,131.6494,131.5609,131.6317,71112.0
2021-07-29 14:20:00,148.78,148.81,148.74,148.8,30469.0,131.6317,131.6582,131.5963,131.6494,30469.0
2021-07-29 14:25:00,148.8,148.81,148.76,148.79,59250.0,131.6494,131.6582,131.614,131.6405,59250.0
2021-07-29 14:30:00,148.78,148.8,148.73,148.74,32975.0,131.6317,131.6494,131.5874,131.5963,32975.0
2021-07-29 14:35:00,148.74,148.77,148.71,148.77,20393.0,131.5963,131.6228,131.5697,131.6228,20393.0
2021-07-29 14:40:00,148.75,148.76,148.7,148.73,64290.0,131.6051,131.614,131.5609,131.5874,64290.0
2021-07-29 14:45:00,148.73,148.82,148.73,148.81,41474.0,131.5874,131.6671,131.5874,131.6582,41474.0
2021-07-29 14:50:00,148.81,148.82,148.74,148.75,60065.0,131.6582,131.6671,131.5963,131.6051,60065.0
2021-07-29 14:55:00,148.76,148.81,148.75,148.79,197034.0,131.614,131.6582,131.6051,131.6405,197034.0
2021-07-29 15:00:00,148.78,148.78,148.74,148.74,190178.0,131.6317,131.6317,131.5963,131.5963,190178.0
2021-07-29 15:05:00,148.75,148.81,148.74,148.78,95463.0,131.6051,131.6582,131.5963,131.6317,95463.0
2021-07-29 15:10:00,148.78,148.87,148.78,148.87,69746.0,131.6317,131.7113,131.6317,131.7113,69746.0
2021-07-29 15:15:00,148.87,148.89,148.84,148.89,102003.0,131.7113,131.729,131.6847,131.729,102003.0
2021-07-29 15:20:00,148.88,148.9,148.83,148.85,123160.0,131.7201,131.7378,131.6759,131.6936,123160.0
2021-07-29 15:25:00,148.86,148.86,148.83,148.85,67742.0,131.7024,131.7024,131.6759,131.6936,67742.0
2021-07-29 15:30:00,148.86,148.87,148.81,148.85,116725.0,131.7024,131.7113,131.6582,131.6936,116725.0
2021-07-29 15:35:00,148.84,148.87,148.82,148.83,64944.0,131.6847,131.7113,131.6671,131.6759,64944.0
2021-07-29 15:40:00,148.84,148.93,148.83,148.91,146941.0,131.6847,131.7644,131.6759,131.7467,146941.0
2021-07-29 15:45:00,148.91,148.99,148.9,148.97,176600.0,131.7467,131.8175,131.7378,131.7998,176600.0
2021-07-29 15:50:00,148.97,149.11,148.97,149.07,597329.0,131.7998,131.9236,131.7998,131.8882,597329.0
2021-07-29 15:55:00,149.07,149.09,148.75,148.77,806533.0,131.8882,131.9059,131.6051,131.6228,806533.0
2021-07-30 09:30:00,149.12,149.27,149.11,149.23,197328.0,131.9325,132.0652,131.9236,132.0298,197328.0
2021-07-30 09:35:00,149.22,149.29,149.09,149.22,132717.0,132.0209,132.0829,131.9059,132.0209,132717.0
2021-07-30 09:40:00,149.22,149.23,149.06,149.12,160191.0,132.0209,132.0298,131.8794,131.9325,160191.0
2021-07-30 09:45:00,149.12,149.18,149.07,149.17,122697.0,131.9325,131.9856,131.8882,131.9767,122697.0
2021-07-30 09:50:00,149.17,149.32,149.16,149.23,159440.0,131.9767,132.1094,131.9679,132.0298,159440.0
2021-07-30 09:55:00,149.23,149.33,149.21,149.3,103868.0,132.0298,132.1183,132.0121,132.0917,103868.0
2021-07-30 10:00:00,149.31,149.4,149.27,149.32,135716.0,132.1006,132.1802,132.0652,132.1094,135716.0
2021-07-30 10:05:00,149.32,149.38,149.31,149.37,81494.0,132.1094,132.1625,132.1006,132.1537,81494.0
2021-07-30 10:10:00,149.36,149.39,149.28,149.36,128447.0,132.1448,132.1714,132.074,132.1448,128447.0
2021-07-30 10:15:00,149.36,149.62,149.36,149.61,133091.0,132.1448,132.3748,132.1448,132.366,133091.0
2021-07-30 10:20:00,149.61,149.68,149.56,149.58,129597.0,132.366,132.4279,132.3218,132.3395,129597.0
2021-07-30 10:25:00,149.57,149.59,149.49,149.53,161171.0,132.3306,132.3483,132.2598,132.2952,161171.0
2021-07-30 10:30:00,149.52,149.55,149.42,149.5,139953.0,132.2864,132.3129,132.1979,132.2687,139953.0
2021-07-30 10:35:00,149.5,149.57,149.46,149.54,158213.0,132.2687,132.3306,132.2333,132.3041,158213.0
2021-07-30 10:40:00,149.53,149.63,149.47,149.52,120923.0,132.2952,132.3837,132.2421,132.2864,120923.0
2021-07-30 10:45:00,149.51,149.6,149.51,149.59,89411.0,132.2775,132.3571,132.2775,132.3483,89411.0
2021-07-30 10:50:00,149.6,149.62,149.52,149.52,110198.0,132.3571,132.3748,132.2864,132.2864,110198.0
2021-07-30 10:55:00,149.52,149.62,149.5,149.62,105853.0,132.2864,132.3748,132.2687,132.3748,105853.0
2021-07-30 11:00:00,149.61,149.63,149.54,149.54,149449.0,132.366,132.3837,132.3041,132.3041,149449.0
2021-07-30 11:05:00,149.55,149.61,149.53,149.6,102341.0,132.3129,132.366,132.2952,132.3571,102341.0
2021-07-30 11:10:00,149.6,149.63,149.56,149.62,123411.0,132.3571,132.3837,132.3218,132.3748,123411.0
2021-07-30 11:15:00,149.62,149.62,149.56,149.59,107497.0,132.3748,132.3748,132.3218,132.3483,107497.0
2021-07-30 11:20:00,149.59,149.63,149.56,149.57,75432.0,132.3483,132.3837,132.3218,132.3306,75432.0
2021-07-30 11:25:00,149.57,149.63,149.54,149.63,66954.0,132.3306,132.3837,132.3041,132.3837,66954.0
2021-07-30 11:30:00,149.63,149.68,149.59,149.67,112612.0,132.3837,132.4279,132.3483,132.4191,112612.0
2021-07-30 11:35:00,149.67,149.69,149.63,149.67,134954.0,132.4191,132.4368,132.3837,132.4191,134954.0
2021-07-30 11:40:00,149.67,149.67,149.52,149.54,152607.0,132.4191,132.4191,132.2864,132.3041,152607.0
2021-07-30 11:45:00,149.54,149.58,149.47,149.56,204250.0,132.3041,132.3395,132.2421,132.3218,204250.0
2021-07-30 11:50:00,149.56,149.6,149.53,149.59,103007.0,132.3218,132.3571,132.2952,132.3483,103007.0
2021-07-30 11:55:00,149.59,149.65,149.58,149.64,154117.0,132.3483,132.4014,132.3395,132.3925,154117.0
2021-07-30 12:00:00,149.63,149.7,149.63,149.64,107471.0,132.3837,132.4456,132.3837,132.3925,107471.0
2021-07-30 12:05:00,149.65,149.72,149.59,149.61,131096.0,132.4014,132.4633,132.3483,132.366,131096.0
2021-07-30 12:10:00,149.62,149.62,149.52,149.52,47410.0,132.3748,132.3748,132.2864,132.2864,47410.0
2021-07-30 12:15:00,149.53,149.59,149.49,149.58,230408.0,132.2952,132.3483,132.2598,132.3395,230408.0
2021-07-30 12:20:00,149.58,149.6,149.55,149.56,72161.0,132.3395,132.3571,132.3129,132.3218,72161.0
2021-07-30 12:25:00,149.56,149.62,149.54,149.6,83620.0,132.3218,132.3748,132.3041,132.3571,83620.0
2021-07-30 12:30:00,149.59,149.62,149.57,149.57,65971.0,132.3483,132.3748,132.3306,132.3306,65971.0
2021-07-30 12:35:00,149.57,149.57,149.54,149.55,51648.0,132.3306,132.3306,132.3041,132.3129,51648.0
2021-07-30 12:40:00,149.55,149.55,149.49,149.5,55428.0,132.3129,132.3129,132.2598,132.2687,55428.0
2021-07-30 12:45:00,149.5,149.53,149.46,149.5,93233.0,132.2687,132.2952,132.2333,132.2687,93233.0
2021-07-30 12:50:00,149.5,149.52,149.46,149.52,71650.0,132.2687,132.2864,132.2333,132.2864,71650.0
2021-07-30 12:55:00,149.53,149.54,149.5,149.52,23184.0,132.2952,132.3041,132.2687,132.2864,23184.0
2021-07-30 13:00:00,149.52,149.55,149.5,149.52,107539.0,132.2864,132.3129,132.2687,132.2864,107539.0
2021-07-30 13:05:00,149.51,149.53,149.46,149.48,75441.0,132.2775,132.2952,132.2333,132.251,75441.0
2021-07-30 13:10:00,149.48,149.54,149.48,149.53,147364.0,132.251,132.3041,132.251,132.2952,147364.0
2021-07-30 13:15:00,149.53,149.54,149.48,149.53,97554.0,132.2952,132.3041,132.251,132.2952,97554.0
2021-07-30 13:20:00,149.53,149.54,149.49,149.53,76992.0,132.2952,132.3041,132.2598,132.2952,76992.0
2021-07-30 13:25:00,149.53,149.54,149.48,149.5,39487.0,132.2952,132.3041,132.251,132.2687,39487.0
2021-07-30 13:30:00,149.5,149.52,149.48,149.51,69608.0,132.2687,132.2864,132.251,132.2775,69608.0
2021-07-30 13:35:00,149.51,149.51,149.46,149.47,25276.0,132.2775,132.2775,132.2333,132.2421,25276.0
2021-07-30 13:40:00,149.47,149.5,149.46,149.48,82076.0,132.2421,132.2687,132.2333,132.251,82076.0
2021-07-30 13:45:00,149.49,149.52,149.47,149.5,78901.0,132.2598,132.2864,132.2421,132.2687,78901.0
2021-07-30 13:50:00,149.51,149.63,149.49,149.63,154833.0,132.2775,132.3837,132.2598,132.3837,154833.0
2021-07-30 13:55:00,149.63,149.65,149.61,149.62,114569.0,132.3837,132.4014,132.366,132.3748,114569.0
2021-07-30 14:00:00,149.61,149.69,149.6,149.66,183096.0,132.366,132.4368,132.3571,132.4102,183096.0
2021-07-30 14:05:00,149.66,149.66,149.63,149.64,52289.0,132.4102,132.4102,132.3837,132.3925,52289.0
2021-07-30 14:10:00,149.64,149.66,149.62,149.66,70695.0,132.3925,132.4102,132.3748,132.4102,70695.0
2021-07-30 14:15:00,149.65,149.66,149.63,149.66,83883.0,132.4014,132.4102,132.3837,132.4102,83883.0
2021-07-30 14:20:00,149.65,149.68,149.63,149.66,84449.0,132.4014,132.4279,132.3837,132.4102,84449.0
2021-07-30 14:25:00,149.66,149.66,149.64,149.66,13060.0,132.4102,132.4102,132.3925,132.4102,13060.0
2021-07-30 14:30:00,149.66,149.66,149.62,149.65,43749.0,132.4102,132.4102,132.3748,132.4014,43749.0
2021-07-30 14:35:00,149.65,149.71,149.63,149.68,111620.0,132.4014,132.4545,132.3837,132.4279,111620.0
2021-07-30 14:40:00,149.69,149.7,149.65,149.69,78018.0,132.4368,132.4456,132.4014,132.4368,78018.0
2021-07-30 14:45:00,149.69,149.71,149.67,149.69,73904.0,132.4368,132.4545,132.4191,132.4368,73904.0
2021-07-30 14:50:00,149.69,149.69,149.55,149.57,366110.0,132.4368,132.4368,132.3129,132.3306,366110.0
2021-07-30 14:55:00,149.57,149.62,149.3,149.47,962602.0,132.3306,132.3748,132.0917,132.2421,962602.0
2021-07-30 15:00:00,149.47,149.56,149.34,149.38,365148.0,132.2421,132.3218,132.1271,132.1625,365148.0
2021-07-30 15:05:00,149.39,149.46,149.36,149.45,146599.0,132.1714,132.2333,132.1448,132.2244,146599.0
2021-07-30 15:10:00,149.44,149.47,149.41,149.44,189461.0,132.2156,132.2421,132.189,132.2156,189461.0
2021-07-30 15:15:00,149.43,149.47,149.42,149.47,113857.0,132.2067,132.2421,132.1979,132.2421,113857.0
2021-07-30 15:20:00,149.47,149.59,149.46,149.53,242253.0,132.2421,132.3483,132.2333,132.2952,242253.0
2021-07-30 15:25:00,149.54,149.57,149.52,149.55,166023.0,132.3041,132.3306,132.2864,132.3129,166023.0
2021-07-30 15:30:00,149.55,149.56,149.48,149.52,272984.0,132.3129,132.3218,132.251,132.2864,272984.0
2021-07-30 15:35:00,149.51,149.52,149.3,149.31,244899.0,132.2775,132.2864,132.0917,132.1006,244899.0
2021-07-30 15:40:00,149.31,149.47,149.3,149.43,287829.0,132.1006,132.2421,132.0917,132.2067,287829.0
2021-07-30 15:45:00,149.41,149.5,149.4,149.45,248612.0,132.189,132.2687,132.1802,132.2244,248612.0
2021-07-30 15:50:00,149.44,149.49,149.34,149.47,522096.0,132.2156,132.2598,132.1271,132.2421,522096.0
2021-07-30 15:55:00,149.46,149.61,149.3,149.54,1579863.0,132.2333,132.366,132.0917,132.3041,1579863.0
2021-08-02 09:30:00,149.45,149.51,149.38,149.48,341869.0,132.3839,132.4371,132.3219,132.4105,341869.0
2021-08-02 09:35:00,149.48,149.54,149.44,149.49,161402.0,132.4105,132.4636,132.3751,132.4193,161402.0
2021-08-02 09:40:00,149.48,149.56,149.44,149.52,271695.0,132.4105,132.4814,132.3751,132.4459,271695.0
2021-08-02 09:45:00,149.52,149.52,149.25,149.25,191687.0,132.4459,132.4459,132.2068,132.2068,191687.0
2021-08-02 09:50:00,149.24,149.44,149.18,149.44,236327.0,132.1979,132.3751,132.1447,132.3751,236327.0
2021-08-02 09:55:00,149.44,149.45,149.33,149.39,126874.0,132.3751,132.3839,132.2776,132.3308,126874.0
2021-08-02 10:00:00,149.39,149.6,149.27,149.57,476134.0,132.3308,132.5168,132.2245,132.4902,476134.0
2021-08-02 10:05:00,149.58,149.71,149.56,149.65,220626.0,132.4991,132.6142,132.4814,132.5611,220626.0
2021-08-02 10:10:00,149.65,149.95,149.63,149.92,197383.0,132.5611,132.8268,132.5434,132.8002,197383.0
2021-08-02 10:15:00,149.92,150.15,149.86,150.12,501785.0,132.8002,133.004,132.7471,132.9774,501785.0
2021-08-02 10:20:00,150.12,150.21,150.09,150.13,370078.0,132.9774,133.0571,132.9508,132.9863,370078.0
2021-08-02 10:25:00,150.13,150.26,149.98,150.25,253765.0,132.9863,133.1014,132.8534,133.0926,253765.0
2021-08-02 10:30:00,150.25,150.25,150.03,150.04,265461.0,133.0926,133.0926,132.8977,132.9065,265461.0
2021-08-02 10:35:00,150.04,150.21,149.99,150.18,339472.0,132.9065,133.0571,132.8622,133.0306,339472.0
2021-08-02 10:40:00,150.18,150.18,150.03,150.07,204353.0,133.0306,133.0306,132.8977,132.9331,204353.0
2021-08-02 10:45:00,150.07,150.18,150.04,150.09,182755.0,132.9331,133.0306,132.9065,132.9508,182755.0
2021-08-02 10:50:00,150.1,150.31,150.1,150.27,212463.0,132.9597,133.1457,132.9597,133.1103,212463.0
2021-08-02 10:55:00,150.28,150.53,150.28,150.5,389630.0,133.1191,133.3406,133.1191,133.314,389630.0
2021-08-02 11:00:00,150.49,150.49,150.3,150.36,281695.0,133.3052,133.3052,133.1368,133.19,281695.0
2021-08-02 11:05:00,150.35,150.42,150.32,150.37,138581.0,133.1811,133.2431,133.1546,133.1989,138581.0
2021-08-02 11:10:00,150.37,150.52,150.34,150.5,326507.0,133.1989,133.3317,133.1723,133.314,326507.0
2021-08-02 11:15:00,150.51,150.56,150.47,150.56,111020.0,133.3229,133.3672,133.2874,133.3672,111020.0
2021-08-02 11:20:00,150.56,150.66,150.49,150.52,245882.0,133.3672,133.4557,133.3052,133.3317,245882.0
2021-08-02 11:25:00,150.52,150.65,150.51,150.64,185825.0,133.3317,133.4469,133.3229,133.438,185825.0
2021-08-02 11:30:00,150.64,150.81,150.63,150.7,265401.0,133.438,133.5886,133.4292,133.4912,265401.0
2021-08-02 11:35:00,150.71,150.86,150.69,150.82,164626.0,133.5,133.6329,133.4823,133.5975,164626.0
2021-08-02 11:40:00,150.82,150.89,150.8,150.85,170719.0,133.5975,133.6595,133.5798,133.624,170719.0
2021-08-02 11:45:00,150.84,150.96,150.8,150.94,155044.0,133.6152,133.7215,133.5798,133.7038,155044.0
2021-08-02 11:50:00,150.94,151.06,150.93,151.06,266269.0,133.7038,133.8101,133.6949,133.8101,266269.0
2021-08-02 11:55:00,151.05,151.1,150.97,151.05,234599.0,133.8012,133.8455,133.7303,133.8012,234599.0
2021-08-02 12:00:00,151.06,151.23,151.06,151.18,226864.0,133.8101,133.9606,133.8101,133.9164,226864.0
2021-08-02 12:05:00,151.17,151.17,150.99,151.01,556521.0,133.9075,133.9075,133.7481,133.7658,556521.0
2021-08-02 12:10:00,151.01,151.11,151.0,151.09,331384.0,133.7658,133.8544,133.7569,133.8366,331384.0
2021-08-02 12:15:00,151.09,151.1,150.89,150.96,213282.0,133.8366,133.8455,133.6595,133.7215,213282.0
2021-08-02 12:20:00,150.97,150.98,150.92,150.95,106917.0,133.7303,133.7392,133.686,133.7126,106917.0
2021-08-02 12:25:00,150.95,151.02,150.91,150.92,202165.0,133.7126,133.7746,133.6772,133.686,202165.0
2021-08-02 12:30:00,150.92,151.02,150.9,150.98,252143.0,133.686,133.7746,133.6683,133.7392,252143.0
2021-08-02 12:35:00,150.98,151.09,150.98,151.09,87299.0,133.7392,133.8366,133.7392,133.8366,87299.0
2021-08-02 12:40:00,151.09,151.12,150.91,150.94,226064.0,133.8366,133.8632,133.6772,133.7038,226064.0
2021-08-02 12:45:00,150.94,151.0,150.92,150.95,74263.0,133.7038,133.7569,133.686,133.7126,74263.0
2021-08-02 12:50:00,150.95,151.0,150.88,150.88,100473.0,133.7126,133.7569,133.6506,133.6506,100473.0
2021-08-02 12:55:00,150.88,150.91,150.79,150.8,267630.0,133.6506,133.6772,133.5709,133.5798,267630.0
2021-08-02 13:00:00,150.81,150.87,150.8,150.87,147684.0,133.5886,133.6418,133.5798,133.6418,147684.0
2021-08-02 13:05:00,150.88,150.88,150.75,150.77,104095.0,133.6506,133.6506,133.5355,133.5532,104095.0
2021-08-02 13:10:00,150.77,150.81,150.71,150.74,63921.0,133.5532,133.5886,133.5,133.5266,63921.0
2021-08-02 13:15:00,150.74,150.81,150.72,150.75,100465.0,133.5266,133.5886,133.5089,133.5355,100465.0
2021-08-02 13:20:00,150.76,150.77,150.71,150.75,41831.0,133.5443,133.5532,133.5,133.5355,41831.0
2021-08-02 13:25:00,150.75,150.81,150.71,150.72,72380.0,133.5355,133.5886,133.5,133.5089,72380.0
2021-08-02 13:30:00,150.71,150.75,150.66,150.67,59510.0,133.5,133.5355,133.4557,133.4646,59510.0
2021-08-02 13:35:00,150.68,150.7,150.65,150.68,50066.0,133.4735,133.4912,133.4469,133.4735,50066.0
2021-08-02 13:40:00,150.68,150.69,150.57,150.59,110339.0,133.4735,133.4823,133.376,133.3937,110339.0
2021-08-02 13:45:00,150.59,150.6,150.47,150.49,157855.0,133.3937,133.4026,133.2874,133.3052,157855.0
2021-08-02 13:50:00,150.5,150.58,150.49,150.57,202788.0,133.314,133.3849,133.3052,133.376,202788.0
2021-08-02 13:55:00,150.56,150.65,150.55,150.58,113069.0,133.3672,133.4469,133.3583,133.3849,113069.0
2021-08-02 14:00:00,150.58,150.58,150.45,150.5,281458.0,133.3849,133.3849,133.2697,133.314,281458.0
2021-08-02 14:05:00,150.5,150.51,150.46,150.47,82255.0,133.314,133.3229,133.2786,133.2874,82255.0
2021-08-02 14:10:00,150.47,150.5,150.36,150.4,166222.0,133.2874,133.314,133.19,133.2254,166222.0
2021-08-02 14:15:00,150.39,150.5,150.38,150.48,131417.0,133.2166,133.314,133.2077,133.2963,131417.0
2021-08-02 14:20:00,150.47,150.47,150.37,150.44,150414.0,133.2874,133.2874,133.1989,133.2609,150414.0
2021-08-02 14:25:00,150.44,150.54,150.43,150.51,108005.0,133.2609,133.3494,133.252,133.3229,108005.0
2021-08-02 14:30:00,150.52,150.63,150.51,150.6,78179.0,133.3317,133.4292,133.3229,133.4026,78179.0
2021-08-02 14:35:00,150.61,150.61,150.55,150.55,65935.0,133.4114,133.4114,133.3583,133.3583,65935.0
2021-08-02 14:40:00,150.55,150.59,150.52,150.58,38618.0,133.3583,133.3937,133.3317,133.3849,38618.0
2021-08-02 14:45:00,150.59,150.61,150.56,150.61,39427.0,133.3937,133.4114,133.3672,133.4114,39427.0
2021-08-02 14:50:00,150.61,150.61,150.5,150.51,71944.0,133.4114,133.4114,133.314,133.3229,71944.0
2021-08-02 14:55:00,150.51,150.63,150.51,150.59,290214.0,133.3229,133.4292,133.3229,133.3937,290214.0
2021-08-02 15:00:00,150.59,150.6,150.47,150.49,104343.0,133.3937,133.4026,133.2874,133.3052,104343.0
2021-08-02 15:05:00,150.48,150.52,150.42,150.48,122141.0,133.2963,133.3317,133.2431,133.2963,122141.0
2021-08-02 15:10:00,150.48,150.53,150.43,150.45,58066.0,133.2963,133.3406,133.252,133.2697,58066.0
2021-08-02 15:15:00,150.46,150.46,150.39,150.4,87371.0,133.2786,133.2786,133.2166,133.2254,87371.0
2021-08-02 15:20:00,150.4,150.41,150.32,150.4,158566.0,133.2254,133.2343,133.1546,133.2254,158566.0
2021-08-02 15:25:00,150.4,150.43,150.34,150.35,98319.0,133.2254,133.252,133.1723,133.1811,98319.0
2021-08-02 15:30:00,150.35,150.37,150.33,150.36,145771.0,133.1811,133.1989,133.1634,133.19,145771.0
2021-08-02 15:35:00,150.37,150.43,150.36,150.42,117068.0,133.1989,133.252,133.19,133.2431,117068.0
2021-08-02 15:40:00,150.43,150.54,150.42,150.54,337148.0,133.252,133.3494,133.2431,133.3494,337148.0
2021-08-02 15:45:00,150.53,150.61,150.53,150.56,213077.0,133.3406,133.4114,133.3406,133.3672,213077.0
2021-08-02 15:50:00,150.56,150.63,150.51,150.56,1184921.0,133.3672,133.4292,133.3229,133.3672,1184921.0
2021-08-02 15:55:00,150.56,150.72,150.56,150.68,1220279.0,133.3672,133.5089,133.3672,133.4735,1220279.0
2021-08-03 09:30:00,150.75,150.78,150.56,150.57,229754.0,133.5355,133.562,133.3672,133.376,229754.0
2021-08-03 09:35:00,150.58,150.93,150.57,150.93,246646.0,133.3849,133.6949,133.376,133.6949,246646.0
2021-08-03 09:40:00,150.94,151.02,150.82,150.84,298107.0,133.7038,133.7746,133.5975,133.6152,298107.0
2021-08-03 09:45:00,150.84,151.01,150.83,151.0,328801.0,133.6152,133.7658,133.6063,133.7569,328801.0
2021-08-03 09:50:00,151.0,151.06,150.95,151.02,276425.0,133.7569,133.8101,133.7126,133.7746,276425.0
2021-08-03 09:55:00,151.02,151.17,151.01,151.07,206857.0,133.7746,133.9075,133.7658,133.8189,206857.0
2021-08-03 10:00:00,151.07,151.14,150.97,151.03,233602.0,133.8189,133.8809,133.7303,133.7835,233602.0
2021-08-03 10:05:00,151.02,151.2,150.99,151.18,179149.0,133.7746,133.9341,133.7481,133.9164,179149.0
2021-08-03 10:10:00,151.18,151.23,151.07,151.13,147422.0,133.9164,133.9606,133.8189,133.8721,147422.0
2021-08-03 10:15:00,151.13,151.18,150.95,150.98,165109.0,133.8721,133.9164,133.7126,133.7392,165109.0
2021-08-03 10:20:00,150.98,151.01,150.83,150.91,271886.0,133.7392,133.7658,133.6063,133.6772,271886.0
2021-08-03 10:25:00,150.92,151.09,150.86,151.05,270873.0,133.686,133.8366,133.6329,133.8012,270873.0
2021-08-03 10:30:00,151.05,151.05,150.93,150.99,243139.0,133.8012,133.8012,133.6949,133.7481,243139.0
2021-08-03 10:35:00,150.99,151.09,150.92,151.0,206408.0,133.7481,133.8366,133.686,133.7569,206408.0
2021-08-03 10:40:00,151.0,151.07,150.95,150.97,271333.0,133.7569,133.8189,133.7126,133.7303,271333.0
2021-08-03 10:45:00,150.97,150.99,150.9,150.96,135111.0,133.7303,133.7481,133.6683,133.7215,135111.0
2021-08-03 10:50:00,150.96,151.07,150.95,151.06,91408.0,133.7215,133.8189,133.7126,133.8101,91408.0
2021-08-03 10:55:00,151.07,151.2,151.04,151.2,96716.0,133.8189,133.9341,133.7923,133.9341,96716.0
2021-08-03 11:00:00,151.22,151.22,150.9,150.92,162965.0,133.9518,133.9518,133.6683,133.686,162965.0
2021-08-03 11:05:00,150.91,150.96,150.7,150.8,329122.0,133.6772,133.7215,133.4912,133.5798,329122.0
2021-08-03 11:10:00,150.79,150.87,150.76,150.83,109245.0,133.5709,133.6418,133.5443,133.6063,109245.0
2021-08-03 11:15:00,150.83,151.04,150.82,151.02,90544.0,133.6063,133.7923,133.5975,133.7746,90544.0
2021-08-03 11:20:00,151.02,151.07,150.88,150.93,71307.0,133.7746,133.8189,133.6506,133.6949,71307.0
2021-08-03 11:25:00,150.93,150.95,150.81,150.81,73664.0,133.6949,133.7126,133.5886,133.5886,73664.0
2021-08-03 11:30:00,150.79,150.86,150.77,150.83,93337.0,133.5709,133.6329,133.5532,133.6063,93337.0
2021-08-03 11:35:00,150.83,150.83,150.75,150.81,148267.0,133.6063,133.6063,133.5355,133.5886,148267.0
2021-08-03 11:40:00,150.8,150.84,150.76,150.83,98722.0,133.5798,133.6152,133.5443,133.6063,98722.0
2021-08-03 11:45:00,150.84,150.91,150.74,150.75,233213.0,133.6152,133.6772,133.5266,133.5355,233213.0
2021-08-03 11:50:00,150.74,150.79,150.64,150.73,194802.0,133.5266,133.5709,133.438,133.5177,194802.0
2021-08-03 11:55:00,150.73,150.77,150.68,150.74,118590.0,133.5177,133.5532,133.4735,133.5266,118590.0
2021-08-03 12:00:00,150.73,150.78,150.67,150.74,171732.0,133.5177,133.562,133.4646,133.5266,171732.0
2021-08-03 12:05:00,150.75,150.83,150.74,150.83,132897.0,133.5355,133.6063,133.5266,133.6063,132897.0
2021-08-03 12:10:00,150.82,150.82,150.73,150.76,83669.0,133.5975,133.5975,133.5177,133.5443,83669.0
2021-08-03 12:15:00,150.75,150.76,150.7,150.75,61303.0,133.5355,133.5443,133.4912,133.5355,61303.0
2021-08-03 12:20:00,150.76,150.84,150.74,150.82,149928.0,133.5443,133.6152,133.5266,133.5975,149928.0
2021-08-03 12:25:00,150.82,150.87,150.78,150.87,75432.0,133.5975,133.6418,133.562,133.6418,75432.0
2021-08-03 12:30:00,150.86,150.86,150.77,150.81,77935.0,133.6329,133.6329,133.5532,133.5886,77935.0
2021-08-03 12:35:00,150.81,150.81,150.67,150.68,124920.0,133.5886,133.5886,133.4646,133.4735,124920.0
2021-08-03 12:40:00,150.68,150.7,150.6,150.7,108004.0,133.4735,133.4912,133.4026,133.4912,108004.0
2021-08-03 12:45:00,150.7,150.75,150.66,150.66,64560.0,133.4912,133.5355,133.4557,133.4557,64560.0
2021-08-03 12:50:00,150.66,150.73,150.64,150.71,41755.0,133.4557,133.5177,133.438,133.5,41755.0
2021-08-03 12:55:00,150.71,150.71,150.62,150.62,89292.0,133.5,133.5,133.4203,133.4203,89292.0
2021-08-03 13:00:00,150.62,150.65,150.58,150.63,52393.0,133.4203,133.4469,133.3849,133.4292,52393.0
2021-08-03 13:05:00,150.64,150.68,150.61,150.66,84909.0,133.438,133.4735,133.4114,133.4557,84909.0
2021-08-03 13:10:00,150.66,150.72,150.65,150.69,32530.0,133.4557,133.5089,133.4469,133.4823,32530.0
2021-08-03 13:15:00,150.69,150.7,150.61,150.66,84290.0,133.4823,133.4912,133.4114,133.4557,84290.0
2021-08-03 13:20:00,150.67,150.68,150.65,150.65,34981.0,133.4646,133.4735,133.4469,133.4469,34981.0
2021-08-03 13:25:00,150.64,150.65,150.59,150.62,62407.0,133.438,133.4469,133.3937,133.4203,62407.0
2021-08-03 13:30:00,150.61,150.65,150.58,150.63,56187.0,133.4114,133.4469,133.3849,133.4292,56187.0
2021-08-03 13:35:00,150.63,150.65,150.61,150.63,27707.0,133.4292,133.4469,133.4114,133.4292,27707.0
2021-08-03 13:40:00,150.64,150.64,150.54,150.54,82834.0,133.438,133.438,133.3494,133.3494,82834.0
2021-08-03 13:45:00,150.55,150.57,150.49,150.54,58587.0,133.3583,133.376,133.3052,133.3494,58587.0
2021-08-03 13:50:00,150.54,150.54,150.39,150.4,135433.0,133.3494,133.3494,133.2166,133.2254,135433.0
2021-08-03 13:55:00,150.4,150.46,150.39,150.46,95923.0,133.2254,133.2786,133.2166,133.2786,95923.0
2021-08-03 14:00:00,150.46,150.56,150.45,150.56,174083.0,133.2786,133.3672,133.2697,133.3672,174083.0
2021-08-03 14:05:00,150.56,150.64,150.55,150.63,45778.0,133.3672,133.438,133.3583,133.4292,45778.0
2021-08-03 14:10:00,150.63,150.66,150.59,150.62,88266.0,133.4292,133.4557,133.3937,133.4203,88266.0
2021-08-03 14:15:00,150.61,150.65,150.57,150.61,84661.0,133.4114,133.4469,133.376,133.4114,84661.0
2021-08-03 14:20:00,150.6,150.62,150.52,150.55,91466.0,133.4026,133.4203,133.3317,133.3583,91466.0
2021-08-03 14:25:00,150.54,150.56,150.48,150.53,81122.0,133.3494,133.3672,133.2963,133.3406,81122.0
2021-08-03 14:30:00,150.52,150.57,150.49,150.52,154421.0,133.3317,133.376,133.3052,133.3317,154421.0
2021-08-03 14:35:00,150.52,150.6,150.5,150.6,94689.0,133.3317,133.4026,133.314,133.4026,94689.0
2021-08-03 14:40:00,150.59,150.59,150.55,150.56,29278.0,133.3937,133.3937,133.3583,133.3672,29278.0
2021-08-03 14:45:00,150.56,150.71,150.55,150.6,120418.0,133.3672,133.5,133.3583,133.4026,120418.0
2021-08-03 14:50:00,150.61,150.61,150.53,150.53,43390.0,133.4114,133.4114,133.3406,133.3406,43390.0
2021-08-03 14:55:00,150.54,150.64,150.53,150.55,120738.0,133.3494,133.438,133.3406,133.3583,120738.0
2021-08-03 15:00:00,150.56,150.63,150.54,150.62,77734.0,133.3672,133.4292,133.3494,133.4203,77734.0
2021-08-03 15:05:00,150.62,150.64,150.58,150.58,83530.0,133.4203,133.438,133.3849,133.3849,83530.0
2021-08-03 15:10:00,150.59,150.63,150.56,150.58,74299.0,133.3937,133.4292,133.3672,133.3849,74299.0
2021-08-03 15:15:00,150.58,150.6,150.54,150.57,141152.0,133.3849,133.4026,133.3494,133.376,141152.0
2021-08-03 15:20:00,150.57,150.64,150.57,150.63,51426.0,133.376,133.438,133.376,133.4292,51426.0
2021-08-03 15:25:00,150.63,150.72,150.62,150.7,76624.0,133.4292,133.5089,133.4203,133.4912,76624.0
2021-08-03 15:30:00,150.7,150.75,150.7,150.74,139074.0,133.4912,133.5355,133.4912,133.5266,139074.0
2021-08-03 15:35:00,150.74,150.79,150.72,150.73,80329.0,133.5266,133.5709,133.5089,133.5177,80329.0
2021-08-03 15:40:00,150.73,150.74,150.69,150.72,103534.0,133.5177,133.5266,133.4823,133.5089,103534.0
2021-08-03 15:45:00,150.73,150.77,150.7,150.72,194995.0,133.5177,133.5532,133.4912,133.5089,194995.0
2021-08-03 15:50:00,150.71,150.75,150.68,150.71,379547.0,133.5,133.5355,133.4735,133.5,379547.0
2021-08-03 15:55:00,150.71,150.74,150.7,150.73,912995.0,133.5,133.5266,133.4912,133.5177,912995.0
2021-08-04 09:30:00,151.5,151.74,151.45,151.65,253837.0,134.1998,134.4124,134.1555,134.3327,253837.0
2021-08-04 09:35:00,151.64,151.69,151.48,151.62,182237.0,134.3238,134.3681,134.1821,134.3061,182237.0
2021-08-04 09:40:00,151.63,151.82,151.63,151.74,214712.0,134.315,134.4833,134.315,134.4124,214712.0
2021-08-04 09:45:00,151.74,151.78,151.5,151.52,305772.0,134.4124,134.4478,134.1998,134.2175,305772.0
2021-08-04 09:50:00,151.51,151.53,151.23,151.28,403045.0,134.2087,134.2264,133.9606,134.0049,403045.0
2021-08-04 09:55:00,151.27,151.41,151.27,151.3,172511.0,133.9961,134.1201,133.9961,134.0227,172511.0
2021-08-04 10:00:00,151.3,151.3,150.64,150.9,554144.0,134.0227,134.0227,133.438,133.6683,554144.0
2021-08-04 10:05:00,150.89,151.02,150.7,150.72,690396.0,133.6595,133.7746,133.4912,133.5089,690396.0
2021-08-04 10:10:00,150.72,150.83,150.48,150.65,678647.0,133.5089,133.6063,133.2963,133.4469,678647.0
2021-08-04 10:15:00,150.65,150.72,150.36,150.4,706337.0,133.4469,133.5089,133.19,133.2254,706337.0
2021-08-04 10:20:00,150.42,150.48,150.23,150.24,348745.0,133.2431,133.2963,133.0748,133.0837,348745.0
2021-08-04 10:25:00,150.24,150.25,149.92,149.97,528041.0,133.0837,133.0926,132.8002,132.8445,528041.0
2021-08-04 10:30:00,149.98,150.33,149.97,150.24,531826.0,132.8534,133.1634,132.8445,133.0837,531826.0
2021-08-04 10:35:00,150.23,150.23,150.03,150.15,480859.0,133.0748,133.0748,132.8977,133.004,480859.0
2021-08-04 10:40:00,150.15,150.15,149.74,149.8,483540.0,133.004,133.004,132.6408,132.6939,483540.0
2021-08-04 10:45:00,149.83,150.01,149.78,149.91,219300.0,132.7205,132.88,132.6762,132.7914,219300.0
2021-08-04 10:50:00,149.9,150.03,149.82,150.02,293045.0,132.7825,132.8977,132.7117,132.8888,293045.0
2021-08-04 10:55:00,150.01,150.09,149.95,150.08,244839.0,132.88,132.9508,132.8268,132.942,244839.0
2021-08-04 11:00:00,150.1,150.16,149.99,150.02,340350.0,132.9597,133.0128,132.8622,132.8888,340350.0
2021-08-04 11:05:00,150.01,150.02,149.79,149.79,171050.0,132.88,132.8888,132.6851,132.6851,171050.0
2021-08-04 11:10:00,149.8,149.88,149.72,149.85,206793.0,132.6939,132.7648,132.6231,132.7382,206793.0
2021-08-04 11:15:00,149.86,150.17,149.76,150.08,268964.0,132.7471,133.0217,132.6585,132.942,268964.0
2021-08-04 11:20:00,150.06,150.22,150.02,150.21,430402.0,132.9243,133.066,132.8888,133.0571,430402.0
2021-08-04 11:25:00,150.21,150.35,150.14,150.32,162582.0,133.0571,133.1811,132.9951,133.1546,162582.0
2021-08-04 11:30:00,150.32,150.48,150.28,150.47,159364.0,133.1546,133.2963,133.1191,133.2874,159364.0
2021-08-04 11:35:00,150.47,150.66,150.43,150.64,157902.0,133.2874,133.4557,133.252,133.438,157902.0
2021-08-04 11:40:00,150.64,150.87,150.63,150.83,211484.0,133.438,133.6418,133.4292,133.6063,211484.0
2021-08-04 11:45:00,150.82,150.88,150.71,150.88,174016.0,133.5975,133.6506,133.5,133.6506,174016.0
2021-08-04 11:50:00,150.89,150.9,150.77,150.87,247566.0,133.6595,133.6683,133.5532,133.6418,247566.0
2021-08-04 11:55:00,150.86,151.05,150.83,151.03,314310.0,133.6329,133.8012,133.6063,133.7835,314310.0
2021-08-04 12:00:00,151.03,151.04,150.75,150.76,261642.0,133.7835,133.7923,133.5355,133.5443,261642.0
2021-08-04 12:05:00,150.77,150.8,150.63,150.75,225516.0,133.5532,133.5798,133.4292,133.5355,225516.0
2021-08-04 12:10:00,150.74,150.8,150.58,150.6,94340.0,133.5266,133.5798,133.3849,133.4026,94340.0
2021-08-04 12:15:00,150.6,150.64,150.49,150.56,163599.0,133.4026,133.438,133.3052,133.3672,163599.0
2021-08-04 12:20:00,150.56,150.63,150.51,150.61,94778.0,133.3672,133.4292,133.3229,133.4114,94778.0
2021-08-04 12:25:00,150.61,150.67,150.58,150.6,98835.0,133.4114,133.4646,133.3849,133.4026,98835.0
2021-08-04 12:30:00,150.6,150.86,150.6,150.83,78519.0,133.4026,133.6329,133.4026,133.6063,78519.0
2021-08-04 12:35:00,150.83,150.94,150.82,150.92,191874.0,133.6063,133.7038,133.5975,133.686,191874.0
2021-08-04 12:40:00,150.91,150.93,150.84,150.84,86635.0,133.6772,133.6949,133.6152,133.6152,86635.0
2021-08-04 12:45:00,150.84,150.85,150.78,150.84,76581.0,133.6152,133.624,133.562,133.6152,76581.0
2021-08-04 12:50:00,150.83,150.85,150.77,150.82,82614.0,133.6063,133.624,133.5532,133.5975,82614.0
2021-08-04 12:55:00,150.81,150.96,150.81,150.91,83959.0,133.5886,133.7215,133.5886,133.6772,83959.0
2021-08-04 13:00:00,150.93,151.03,150.92,150.96,177921.0,133.6949,133.7835,133.686,133.7215,177921.0
2021-08-04 13:05:00,150.96,151.0,150.86,150.88,77272.0,133.7215,133.7569,133.6329,133.6506,77272.0
2021-08-04 13:10:00,150.86,150.92,150.86,150.92,71798.0,133.6329,133.686,133.6329,133.686,71798.0
2021-08-04 13:15:00,150.91,150.95,150.87,150.89,56228.0,133.6772,133.7126,133.6418,133.6595,56228.0
2021-08-04 13:20:00,150.9,150.96,150.9,150.94,45271.0,133.6683,133.7215,133.6683,133.7038,45271.0
2021-08-04 13:25:00,150.95,150.99,150.88,150.94,87524.0,133.7126,133.7481,133.6506,133.7038,87524.0
2021-08-04 13:30:00,150.93,150.99,150.89,150.9,87120.0,133.6949,133.7481,133.6595,133.6683,87120.0
2021-08-04 13:35:00,150.91,150.99,150.9,150.92,57521.0,133.6772,133.7481,133.6683,133.686,57521.0
2021-08-04 13:40:00,150.92,150.96,150.91,150.95,23528.0,133.686,133.7215,133.6772,133.7126,23528.0
2021-08-04 13:45:00,150.96,151.01,150.92,150.93,196704.0,133.7215,133.7658,133.686,133.6949,196704.0
2021-08-04 13:50:00,150.94,150.96,150.88,150.91,53479.0,133.7038,133.7215,133.6506,133.6772,53479.0
2021-08-04 13:55:00,150.91,150.92,150.78,150.81,126360.0,133.6772,133.686,133.562,133.5886,126360.0
2021-08-04 14:00:00,150.81,150.87,150.79,150.83,42146.0,133.5886,133.6418,133.5709,133.6063,42146.0
2021-08-04 14:05:00,150.83,150.9,150.83,150.86,61751.0,133.6063,133.6683,133.6063,133.6329,61751.0
2021-08-04 14:10:00,150.87,150.97,150.87,150.96,170441.0,133.6418,133.7303,133.6418,133.7215,170441.0
2021-08-04 14:15:00,150.94,150.99,150.92,150.98,240236.0,133.7038,133.7481,133.686,133.7392,240236.0
2021-08-04 14:20:00,150.97,151.04,150.97,151.0,74243.0,133.7303,133.7923,133.7303,133.7569,74243.0
2021-08-04 14:25:00,151.01,151.02,150.97,150.98,104108.0,133.7658,133.7746,133.7303,133.7392,104108.0
2021-08-04 14:30:00,150.98,151.01,150.98,151.0,39024.0,133.7392,133.7658,133.7392,133.7569,39024.0
2021-08-04 14:35:00,150.99,151.03,150.95,150.97,154590.0,133.7481,133.7835,133.7126,133.7303,154590.0
2021-08-04 14:40:00,150.97,151.0,150.93,150.97,102561.0,133.7303,133.7569,133.6949,133.7303,102561.0
2021-08-04 14:45:00,150.96,150.96,150.9,150.9,67118.0,133.7215,133.7215,133.6683,133.6683,67118.0
2021-08-04 14:50:00,150.9,150.94,150.81,150.82,140055.0,133.6683,133.7038,133.5886,133.5975,140055.0
2021-08-04 14:55:00,150.82,150.89,150.76,150.83,190307.0,133.5975,133.6595,133.5443,133.6063,190307.0
2021-08-04 15:00:00,150.84,150.98,150.81,150.94,145953.0,133.6152,133.7392,133.5886,133.7038,145953.0
2021-08-04 15:05:00,150.94,151.01,150.94,150.99,66572.0,133.7038,133.7658,133.7038,133.7481,66572.0
2021-08-04 15:10:00,151.0,151.06,150.99,151.03,86238.0,133.7569,133.8101,133.7481,133.7835,86238.0
2021-08-04 15:15:00,151.03,151.1,151.02,151.06,233017.0,133.7835,133.8455,133.7746,133.8101,233017.0
2021-08-04 15:20:00,151.06,151.2,151.04,151.17,166224.0,133.8101,133.9341,133.7923,133.9075,166224.0
2021-08-04 15:25:00,151.18,151.22,151.17,151.19,127009.0,133.9164,133.9518,133.9075,133.9252,127009.0
2021-08-04 15:30:00,151.18,151.19,151.12,151.12,100059.0,133.9164,133.9252,133.8632,133.8632,100059.0
2021-08-04 15:35:00,151.12,151.15,151.07,151.13,105380.0,133.8632,133.8898,133.8189,133.8721,105380.0
2021-08-04 15:40:00,151.12,151.19,151.1,151.17,122436.0,133.8632,133.9252,133.8455,133.9075,122436.0
2021-08-04 15:45:00,151.17,151.18,151.07,151.09,153536.0,133.9075,133.9164,133.8189,133.8366,153536.0
2021-08-04 15:50:00,151.09,151.12,151.05,151.05,120427.0,133.8366,133.8632,133.8012,133.8012,120427.0
2021-08-04 15:55:00,151.06,151.13,151.02,151.05,468139.0,133.8101,133.8721,133.7746,133.8012,468139.0
2021-08-05 09:30:00,150.76,150.92,150.69,150.79,247421.0,133.5443,133.686,133.4823,133.5709,247421.0
2021-08-05 09:35:00,150.79,150.8,150.69,150.74,210887.0,133.5709,133.5798,133.4823,133.5266,210887.0
2021-08-05 09:40:00,150.75,150.75,150.55,150.68,259928.0,133.5355,133.5355,133.3583,133.4735,259928.0
2021-08-05 09:45:00,150.67,150.75,150.64,150.71,215824.0,133.4646,133.5355,133.438,133.5,215824.0
2021-08-05 09:50:00,150.7,150.71,150.61,150.63,110105.0,133.4912,133.5,133.4114,133.4292,110105.0
2021-08-05 09:55:00,150.64,150.67,150.54,150.64,166029.0,133.438,133.4646,133.3494,133.438,166029.0
2021-08-05 10:00:00,150.64,150.64,150.41,150.43,146098.0,133.438,133.438,133.2343,133.252,146098.0
2021-08-05 10:05:00,150.42,150.55,150.4,150.53,848825.0,133.2431,133.3583,133.2254,133.3406,848825.0
2021-08-05 10:10:00,150.53,150.68,150.5,150.65,156193.0,133.3406,133.4735,133.314,133.4469,156193.0
2021-08-05 10:15:00,150.65,150.67,150.58,150.66,159085.0,133.4469,133.4646,133.3849,133.4557,159085.0
2021-08-05 10:20:00,150.67,150.72,150.52,150.54,209512.0,133.4646,133.5089,133.3317,133.3494,209512.0
2021-08-05 10:25:00,150.54,150.67,150.53,150.63,298978.0,133.3494,133.4646,133.3406,133.4292,298978.0
2021-08-05 10:30:00,150.64,150.68,150.52,150.57,322708.0,133.438,133.4735,133.3317,133.376,322708.0
2021-08-05 10:35:00,150.58,150.6,150.49,150.5,83371.0,133.3849,133.4026,133.3052,133.314,83371.0
2021-08-05 10:40:00,150.5,150.54,150.46,150.47,391975.0,133.314,133.3494,133.2786,133.2874,391975.0
2021-08-05 10:45:00,150.47,150.54,150.32,150.51,183485.0,133.2874,133.3494,133.1546,133.3229,183485.0
2021-08-05 10:50:00,150.51,150.55,150.45,150.47,245567.0,133.3229,133.3583,133.2697,133.2874,245567.0
2021-08-05 10:55:00,150.47,150.47,150.36,150.44,442361.0,133.2874,133.2874,133.19,133.2609,442361.0
2021-08-05 11:00:00,150.44,150.6,150.42,150.49,374520.0,133.2609,133.4026,133.2431,133.3052,374520.0
2021-08-05 11:05:00,150.49,150.58,150.49,150.51,55940.0,133.3052,133.3849,133.3052,133.3229,55940.0
2021-08-05 11:10:00,150.51,150.51,150.44,150.45,124393.0,133.3229,133.3229,133.2609,133.2697,124393.0
2021-08-05 11:15:00,150.45,150.46,150.32,150.38,169122.0,133.2697,133.2786,133.1546,133.2077,169122.0
2021-08-05 11:20:00,150.38,150.38,150.24,150.25,312315.0,133.2077,133.2077,133.0837,133.0926,312315.0
2021-08-05 11:25:00,150.25,150.28,150.09,150.15,197935.0,133.0926,133.1191,132.9508,133.004,197935.0
2021-08-05 11:30:00,150.16,150.18,150.09,150.12,189147.0,133.0128,133.0306,132.9508,132.9774,189147.0
2021-08-05 11:35:00,150.12,150.18,150.07,150.1,292593.0,132.9774,133.0306,132.9331,132.9597,292593.0
2021-08-05 11:40:00,150.1,150.14,150.06,150.1,127926.0,132.9597,132.9951,132.9243,132.9597,127926.0
2021-08-05 11:45:00,150.11,150.12,150.05,150.06,67788.0,132.9685,132.9774,132.9154,132.9243,67788.0
2021-08-05 11:50:00,150.06,150.22,150.0,150.2,119159.0,132.9243,133.066,132.8711,133.0483,119159.0
2021-08-05 11:55:00,150.19,150.28,150.06,150.27,508648.0,133.0394,133.1191,132.9243,133.1103,508648.0
2021-08-05 12:00:00,150.27,150.37,150.25,150.37,38805.0,133.1103,133.1989,133.0926,133.1989,38805.0
2021-08-05 12:05:00,150.36,150.52,150.35,150.43,143644.0,133.19,133.3317,133.1811,133.252,143644.0
2021-08-05 12:10:00,150.43,150.54,150.4,150.5,52437.0,133.252,133.3494,133.2254,133.314,52437.0
2021-08-05 12:15:00,150.49,150.49,150.36,150.41,175191.0,133.3052,133.3052,133.19,133.2343,175191.0
2021-08-05 12:20:00,150.41,150.42,150.32,150.37,180522.0,133.2343,133.2431,133.1546,133.1989,180522.0
2021-08-05 12:25:00,150.37,150.41,150.33,150.41,69539.0,133.1989,133.2343,133.1634,133.2343,69539.0
2021-08-05 12:30:00,150.41,150.42,150.37,150.39,44581.0,133.2343,133.2431,133.1989,133.2166,44581.0
2021-08-05 12:35:00,150.39,150.45,150.39,150.44,71528.0,133.2166,133.2697,133.2166,133.2609,71528.0
2021-08-05 12:40:00,150.43,150.51,150.42,150.5,80061.0,133.252,133.3229,133.2431,133.314,80061.0
2021-08-05 12:45:00,150.5,150.57,150.5,150.54,46396.0,133.314,133.376,133.314,133.3494,46396.0
2021-08-05 12:50:00,150.53,150.54,150.47,150.49,90246.0,133.3406,133.3494,133.2874,133.3052,90246.0
2021-08-05 12:55:00,150.49,150.49,150.42,150.45,107652.0,133.3052,133.3052,133.2431,133.2697,107652.0
2021-08-05 13:00:00,150.45,150.47,150.42,150.46,37983.0,133.2697,133.2874,133.2431,133.2786,37983.0
2021-08-05 13:05:00,150.45,150.49,150.4,150.41,26573.0,133.2697,133.3052,133.2254,133.2343,26573.0
2021-08-05 13:10:00,150.41,150.44,150.35,150.35,51907.0,133.2343,133.2609,133.1811,133.1811,51907.0
2021-08-05 13:15:00,150.33,150.37,150.3,150.37,94009.0,133.1634,133.1989,133.1368,133.1989,94009.0
2021-08-05 13:20:00,150.36,150.43,150.35,150.42,58783.0,133.19,133.252,133.1811,133.2431,58783.0
2021-08-05 13:25:00,150.43,150.45,150.39,150.43,30656.0,133.252,133.2697,133.2166,133.252,30656.0
2021-08-05 13:30:00,150.42,150.42,150.38,150.38,37114.0,133.2431,133.2431,133.2077,133.2077,37114.0
2021-08-05 13:35:00,150.38,150.44,150.36,150.42,59541.0,133.2077,133.2609,133.19,133.2431,59541.0
2021-08-05 13:40:00,150.42,150.45,150.41,150.42,57096.0,133.2431,133.2697,133.2343,133.2431,57096.0
2021-08-05 13:45:00,150.42,150.46,150.37,150.41,101484.0,133.2431,133.2786,133.1989,133.2343,101484.0
2021-08-05 13:50:00,150.4,150.43,150.39,150.41,45690.0,133.2254,133.252,133.2166,133.2343,45690.0
2021-08-05 13:55:00,150.41,150.44,150.36,150.4,61111.0,133.2343,133.2609,133.19,133.2254,61111.0
2021-08-05 14:00:00,150.4,150.41,150.32,150.33,238226.0,133.2254,133.2343,133.1546,133.1634,238226.0
2021-08-05 14:05:00,150.32,150.33,150.23,150.25,154633.0,133.1546,133.1634,133.0748,133.0926,154633.0
2021-08-05 14:10:00,150.24,150.3,150.24,150.25,46078.0,133.0837,133.1368,133.0837,133.0926,46078.0
2021-08-05 14:15:00,150.26,150.33,150.25,150.29,38744.0,133.1014,133.1634,133.0926,133.128,38744.0
2021-08-05 14:20:00,150.29,150.32,150.26,150.31,63609.0,133.128,133.1546,133.1014,133.1457,63609.0
2021-08-05 14:25:00,150.32,150.34,150.27,150.28,164523.0,133.1546,133.1723,133.1103,133.1191,164523.0
2021-08-05 14:30:00,150.27,150.28,150.2,150.26,342022.0,133.1103,133.1191,133.0483,133.1014,342022.0
2021-08-05 14:35:00,150.26,150.32,150.24,150.26,262947.0,133.1014,133.1546,133.0837,133.1014,262947.0
2021-08-05 14:40:00,150.26,150.3,150.2,150.25,162464.0,133.1014,133.1368,133.0483,133.0926,162464.0
2021-08-05 14:45:00,150.25,150.26,150.15,150.18,157479.0,133.0926,133.1014,133.004,133.0306,157479.0
2021-08-05 14:50:00,150.18,150.29,150.18,150.22,151498.0,133.0306,133.128,133.0306,133.066,151498.0
2021-08-05 14:55:00,150.23,150.29,150.15,150.27,274329.0,133.0748,133.128,133.004,133.1103,274329.0
2021-08-05 15:00:00,150.27,150.33,150.25,150.31,134183.0,133.1103,133.1634,133.0926,133.1457,134183.0
2021-08-05 15:05:00,150.32,150.4,150.32,150.39,53328.0,133.1546,133.2254,133.1546,133.2166,53328.0
2021-08-05 15:10:00,150.39,150.42,150.34,150.35,44909.0,133.2166,133.2431,133.1723,133.1811,44909.0
2021-08-05 15:15:00,150.34,150.37,150.33,150.33,68504.0,133.1723,133.1989,133.1634,133.1634,68504.0
2021-08-05 15:20:00,150.33,150.39,150.33,150.36,99347.0,133.1634,133.2166,133.1634,133.19,99347.0
2021-08-05 15:25:00,150.36,150.4,150.35,150.35,84827.0,133.19,133.2254,133.1811,133.1811,84827.0
2021-08-05 15:30:00,150.34,150.4,150.33,150.4,71111.0,133.1723,133.2254,133.1634,133.2254,71111.0
2021-08-05 15:35:00,150.39,150.41,150.37,150.4,85242.0,133.2166,133.2343,133.1989,133.2254,85242.0
2021-08-05 15:40:00,150.4,150.44,150.38,150.38,119683.0,133.2254,133.2609,133.2077,133.2077,119683.0
2021-08-05 15:45:00,150.37,150.48,150.36,150.42,151249.0,133.1989,133.2963,133.19,133.2431,151249.0
2021-08-05 15:50:00,150.42,150.43,150.4,150.41,203564.0,133.2431,133.252,133.2254,133.2343,203564.0
2021-08-05 15:55:00,150.42,150.43,150.2,150.29,1021774.0,133.2431,133.252,133.0483,133.128,1021774.0
2021-08-06 09:30:00,148.32,148.47,148.26,148.47,880392.0,131.383,131.5158,131.3298,131.5158,880392.0
2021-08-06 09:35:00,148.48,148.76,148.48,148.64,604890.0,131.5247,131.7727,131.5247,131.6664,604890.0
2021-08-06 09:40:00,148.63,148.64,148.37,148.52,396414.0,131.6576,131.6664,131.4272,131.5601,396414.0
2021-08-06 09:45:00,148.51,148.51,148.34,148.34,520587.0,131.5513,131.5513,131.4007,131.4007,520587.0
2021-08-06 09:50:00,148.34,148.43,148.28,148.35,489230.0,131.4007,131.4804,131.3475,131.4095,489230.0
2021-08-06 09:55:00,148.35,148.38,148.27,148.3,295098.0,131.4095,131.4361,131.3387,131.3652,295098.0
2021-08-06 10:00:00,148.29,148.45,148.29,148.3,250290.0,131.3564,131.4981,131.3564,131.3652,250290.0
2021-08-06 10:05:00,148.3,148.49,148.25,148.48,269512.0,131.3652,131.5335,131.3209,131.5247,269512.0
2021-08-06 10:10:00,148.49,148.53,148.31,148.32,232807.0,131.5335,131.569,131.3741,131.383,232807.0
2021-08-06 10:15:00,148.31,148.35,148.25,148.28,324876.0,131.3741,131.4095,131.3209,131.3475,324876.0
2021-08-06 10:20:00,148.27,148.35,148.21,148.28,412654.0,131.3387,131.4095,131.2855,131.3475,412654.0
2021-08-06 10:25:00,148.28,148.34,148.23,148.23,158981.0,131.3475,131.4007,131.3032,131.3032,158981.0
2021-08-06 10:30:00,148.25,148.32,148.18,148.32,187107.0,131.3209,131.383,131.2589,131.383,187107.0
2021-08-06 10:35:00,148.32,148.35,148.14,148.21,174167.0,131.383,131.4095,131.2235,131.2855,174167.0
2021-08-06 10:40:00,148.21,148.32,148.16,148.3,129161.0,131.2855,131.383,131.2412,131.3652,129161.0
2021-08-06 10:45:00,148.3,148.3,148.14,148.17,151183.0,131.3652,131.3652,131.2235,131.2501,151183.0
2021-08-06 10:50:00,148.17,148.25,148.05,148.08,219434.0,131.2501,131.3209,131.1438,131.1704,219434.0
2021-08-06 10:55:00,148.07,148.1,147.92,147.93,233460.0,131.1615,131.1881,131.0286,131.0375,233460.0
2021-08-06 11:00:00,147.94,148.01,147.84,148.01,438325.0,131.0463,131.1084,130.9578,131.1084,438325.0
2021-08-06 11:05:00,148.02,148.1,147.96,147.97,408729.0,131.1172,131.1881,131.0641,131.0729,408729.0
2021-08-06 11:10:00,147.96,148.02,147.91,147.91,151080.0,131.0641,131.1172,131.0198,131.0198,151080.0
2021-08-06 11:15:00,147.91,148.0,147.9,147.96,156617.0,131.0198,131.0995,131.0109,131.0641,156617.0
2021-08-06 11:20:00,147.97,148.04,147.96,147.98,444905.0,131.0729,131.1349,131.0641,131.0818,444905.0
2021-08-06 11:25:00,147.97,148.05,147.96,148.0,143235.0,131.0729,131.1438,131.0641,131.0995,143235.0
2021-08-06 11:30:00,148.0,148.13,147.99,148.12,194159.0,131.0995,131.2146,131.0906,131.2058,194159.0
2021-08-06 11:35:00,148.12,148.14,148.07,148.13,240077.0,131.2058,131.2235,131.1615,131.2146,240077.0
2021-08-06 11:40:00,148.13,148.19,148.11,148.13,129152.0,131.2146,131.2678,131.1969,131.2146,129152.0
2021-08-06 11:45:00,148.13,148.18,148.09,148.14,268066.0,131.2146,131.2589,131.1792,131.2235,268066.0
2021-08-06 11:50:00,148.13,148.15,148.05,148.12,248448.0,131.2146,131.2324,131.1438,131.2058,248448.0
2021-08-06 11:55:00,148.13,148.14,148.04,148.06,105653.0,131.2146,131.2235,131.1349,131.1526,105653.0
2021-08-06 12:00:00,148.06,148.09,147.92,147.94,93126.0,131.1526,131.1792,131.0286,131.0463,93126.0
2021-08-06 12:05:00,147.94,147.96,147.91,147.95,173423.0,131.0463,131.0641,131.0198,131.0552,173423.0
2021-08-06 12:10:00,147.95,148.0,147.91,147.92,78375.0,131.0552,131.0995,131.0198,131.0286,78375.0
2021-08-06 12:15:00,147.93,147.94,147.9,147.91,106186.0,131.0375,131.0463,131.0109,131.0198,106186.0
2021-08-06 12:20:00,147.92,147.96,147.88,147.96,105322.0,131.0286,131.0641,130.9932,131.0641,105322.0
2021-08-06 12:25:00,147.95,147.96,147.91,147.93,88047.0,131.0552,131.0641,131.0198,131.0375,88047.0
2021-08-06 12:30:00,147.94,147.97,147.92,147.95,68365.0,131.0463,131.0729,131.0286,131.0552,68365.0
2021-08-06 12:35:00,147.95,147.96,147.89,147.9,53292.0,131.0552,131.0641,131.0021,131.0109,53292.0
2021-08-06 12:40:00,147.89,147.9,147.84,147.89,86134.0,131.0021,131.0109,130.9578,131.0021,86134.0
2021-08-06 12:45:00,147.89,147.98,147.88,147.91,90816.0,131.0021,131.0818,130.9932,131.0198,90816.0
2021-08-06 12:50:00,147.91,147.97,147.89,147.97,74433.0,131.0198,131.0729,131.0021,131.0729,74433.0
2021-08-06 12:55:00,147.97,148.02,147.96,147.99,66874.0,131.0729,131.1172,131.0641,131.0906,66874.0
2021-08-06 13:00:00,147.99,148.06,147.99,148.01,87804.0,131.0906,131.1526,131.0906,131.1084,87804.0
2021-08-06 13:05:00,148.02,148.03,147.98,148.0,36448.0,131.1172,131.1261,131.0818,131.0995,36448.0
2021-08-06 13:10:00,147.99,148.03,147.98,148.02,114877.0,131.0906,131.1261,131.0818,131.1172,114877.0
2021-08-06 13:15:00,148.02,148.09,148.01,148.06,183699.0,131.1172,131.1792,131.1084,131.1526,183699.0
2021-08-06 13:20:00,148.05,148.09,148.04,148.06,59095.0,131.1438,131.1792,131.1349,131.1526,59095.0
2021-08-06 13:25:00,148.06,148.08,147.99,148.03,179121.0,131.1526,131.1704,131.0906,131.1261,179121.0
2021-08-06 13:30:00,148.03,148.03,147.98,148.0,117728.0,131.1261,131.1261,131.0818,131.0995,117728.0
2021-08-06 13:35:00,148.01,148.18,148.01,148.17,108324.0,131.1084,131.2589,131.1084,131.2501,108324.0
2021-08-06 13:40:00,148.16,148.23,148.16,148.23,217401.0,131.2412,131.3032,131.2412,131.3032,217401.0
2021-08-06 13:45:00,148.24,148.25,148.18,148.21,156518.0,131.3121,131.3209,131.2589,131.2855,156518.0
2021-08-06 13:50:00,148.2,148.23,148.14,148.17,91378.0,131.2767,131.3032,131.2235,131.2501,91378.0
2021-08-06 13:55:00,148.17,148.2,148.15,148.17,30048.0,131.2501,131.2767,131.2324,131.2501,30048.0
2021-08-06 14:00:00,148.17,148.22,148.17,148.21,126913.0,131.2501,131.2944,131.2501,131.2855,126913.0
2021-08-06 14:05:00,148.21,148.27,148.19,148.26,86010.0,131.2855,131.3387,131.2678,131.3298,86010.0
2021-08-06 14:10:00,148.26,148.26,148.22,148.23,40943.0,131.3298,131.3298,131.2944,131.3032,40943.0
2021-08-06 14:15:00,148.22,148.26,148.21,148.23,68260.0,131.2944,131.3298,131.2855,131.3032,68260.0
2021-08-06 14:20:00,148.23,148.24,148.16,148.19,65423.0,131.3032,131.3121,131.2412,131.2678,65423.0
2021-08-06 14:25:00,148.18,148.19,148.15,148.17,24556.0,131.2589,131.2678,131.2324,131.2501,24556.0
2021-08-06 14:30:00,148.18,148.24,148.17,148.21,62580.0,131.2589,131.3121,131.2501,131.2855,62580.0
2021-08-06 14:35:00,148.21,148.22,148.18,148.2,45641.0,131.2855,131.2944,131.2589,131.2767,45641.0
2021-08-06 14:40:00,148.19,148.22,148.17,148.19,90140.0,131.2678,131.2944,131.2501,131.2678,90140.0
2021-08-06 14:45:00,148.2,148.22,148.11,148.15,223509.0,131.2767,131.2944,131.1969,131.2324,223509.0
2021-08-06 14:50:00,148.15,148.19,148.06,148.06,141526.0,131.2324,131.2678,131.1526,131.1526,141526.0
2021-08-06 14:55:00,148.07,148.26,148.06,148.2,443883.0,131.1615,131.3298,131.1526,131.2767,443883.0
2021-08-06 15:00:00,148.19,148.21,147.94,148.05,346726.0,131.2678,131.2855,131.0463,131.1438,346726.0
2021-08-06 15:05:00,148.05,148.11,147.99,148.09,135184.0,131.1438,131.1969,131.0906,131.1792,135184.0
2021-08-06 15:10:00,148.08,148.1,148.06,148.09,253317.0,131.1704,131.1881,131.1526,131.1792,253317.0
2021-08-06 15:15:00,148.09,148.13,148.09,148.11,188375.0,131.1792,131.2146,131.1792,131.1969,188375.0
2021-08-06 15:20:00,148.11,148.11,148.05,148.05,167777.0,131.1969,131.1969,131.1438,131.1438,167777.0
2021-08-06 15:25:00,148.05,148.08,148.01,148.06,211193.0,131.1438,131.1704,131.1084,131.1526,211193.0
2021-08-06 15:30:00,148.06,148.1,148.06,148.06,220934.0,131.1526,131.1881,131.1526,131.1526,220934.0
2021-08-06 15:35:00,148.06,148.09,148.01,148.02,231933.0,131.1526,131.1792,131.1084,131.1172,231933.0
2021-08-06 15:40:00,148.01,148.02,147.94,147.97,153536.0,131.1084,131.1172,131.0463,131.0729,153536.0
2021-08-06 15:45:00,147.97,148.04,147.96,148.03,164875.0,131.0729,131.1349,131.0641,131.1261,164875.0
2021-08-06 15:50:00,148.02,148.04,147.83,147.84,527341.0,131.1172,131.1349,130.9489,130.9578,527341.0
2021-08-06 15:55:00,147.83,147.87,147.69,147.8,1191684.0,130.9489,130.9843,130.8249,130.9223,1191684.0
2021-08-09 09:30:00,148.15,148.55,148.14,148.51,371781.0,131.2324,131.5867,131.2235,131.5513,371781.0
2021-08-09 09:35:00,148.52,148.56,148.43,148.46,216058.0,131.5601,131.5955,131.4804,131.507,216058.0
2021-08-09 09:40:00,148.46,148.5,148.21,148.21,210684.0,131.507,131.5424,131.2855,131.2855,210684.0
2021-08-09 09:45:00,148.21,148.28,148.06,148.08,243453.0,131.2855,131.3475,131.1526,131.1704,243453.0
2021-08-09 09:50:00,148.09,148.23,148.07,148.18,185076.0,131.1792,131.3032,131.1615,131.2589,185076.0
2021-08-09 09:55:00,148.19,148.23,148.15,148.16,101041.0,131.2678,131.3032,131.2324,131.2412,101041.0
2021-08-09 10:00:00,148.16,148.24,148.06,148.11,281538.0,131.2412,131.3121,131.1526,131.1969,281538.0
2021-08-09 10:05:00,148.1,148.19,148.06,148.15,121524.0,131.1881,131.2678,131.1526,131.2324,121524.0
2021-08-09 10:10:00,148.15,148.34,148.15,148.22,209391.0,131.2324,131.4007,131.2324,131.2944,209391.0
2021-08-09 10:15:00,148.21,148.23,148.04,148.04,238936.0,131.2855,131.3032,131.1349,131.1349,238936.0
2021-08-09 10:20:00,148.04,148.19,147.96,148.15,160527.0,131.1349,131.2678,131.0641,131.2324,160527.0
2021-08-09 10:25:00,148.16,148.27,148.14,148.21,291406.0,131.2412,131.3387,131.2235,131.2855,291406.0
2021-08-09 10:30:00,148.22,148.26,148.05,148.12,189245.0,131.2944,131.3298,131.1438,131.2058,189245.0
2021-08-09 10:35:00,148.11,148.15,148.04,148.1,158357.0,131.1969,131.2324,131.1349,131.1881,158357.0
2021-08-09 10:40:00,148.11,148.12,147.83,147.91,264461.0,131.1969,131.2058,130.9489,131.0198,264461.0
2021-08-09 10:45:00,147.9,147.96,147.83,147.83,276136.0,131.0109,131.0641,130.9489,130.9489,276136.0
2021-08-09 10:50:00,147.82,147.82,147.69,147.75,231713.0,130.94,130.94,130.8249,130.878,231713.0
2021-08-09 10:55:00,147.74,147.75,147.49,147.56,370843.0,130.8692,130.878,130.6477,130.7097,370843.0
2021-08-09 11:00:00,147.55,147.6,147.43,147.48,274179.0,130.7009,130.7452,130.5946,130.6389,274179.0
2021-08-09 11:05:00,147.49,147.57,147.45,147.52,426984.0,130.6477,130.7186,130.6123,130.6743,426984.0
2021-08-09 11:10:00,147.52,147.58,147.46,147.5,127593.0,130.6743,130.7275,130.6212,130.6566,127593.0
2021-08-09 11:15:00,147.5,147.7,147.5,147.65,79416.0,130.6566,130.8337,130.6566,130.7895,79416.0
2021-08-09 11:20:00,147.64,147.75,147.6,147.68,82487.0,130.7806,130.878,130.7452,130.816,82487.0
2021-08-09 11:25:00,147.68,147.8,147.64,147.78,107444.0,130.816,130.9223,130.7806,130.9046,107444.0
2021-08-09 11:30:00,147.79,147.86,147.59,147.6,158824.0,130.9135,130.9755,130.7363,130.7452,158824.0
2021-08-09 11:35:00,147.6,147.61,147.36,147.37,209695.0,130.7452,130.754,130.5326,130.5414,209695.0
2021-08-09 11:40:00,147.37,147.53,147.36,147.52,283129.0,130.5414,130.6832,130.5326,130.6743,283129.0
2021-08-09 11:45:00,147.52,147.57,147.43,147.53,164453.0,130.6743,130.7186,130.5946,130.6832,164453.0
2021-08-09 11:50:00,147.53,147.56,147.42,147.47,253667.0,130.6832,130.7097,130.5857,130.63,253667.0
2021-08-09 11:55:00,147.48,147.57,147.47,147.54,190441.0,130.6389,130.7186,130.63,130.692,190441.0
2021-08-09 12:00:00,147.53,147.56,147.48,147.51,134112.0,130.6832,130.7097,130.6389,130.6654,134112.0
2021-08-09 12:05:00,147.51,147.55,147.46,147.51,231727.0,130.6654,130.7009,130.6212,130.6654,231727.0
2021-08-09 12:10:00,147.51,147.54,147.35,147.39,95255.0,130.6654,130.692,130.5237,130.5591,95255.0
2021-08-09 12:15:00,147.4,147.41,147.23,147.25,229475.0,130.568,130.5769,130.4174,130.4351,229475.0
2021-08-09 12:20:00,147.26,147.34,147.25,147.33,67796.0,130.444,130.5149,130.4351,130.506,67796.0
2021-08-09 12:25:00,147.33,147.4,147.31,147.39,105168.0,130.506,130.568,130.4883,130.5591,105168.0
2021-08-09 12:30:00,147.38,147.38,147.3,147.33,122269.0,130.5503,130.5503,130.4794,130.506,122269.0
2021-08-09 12:35:00,147.34,147.36,147.27,147.34,57393.0,130.5149,130.5326,130.4529,130.5149,57393.0
2021-08-09 12:40:00,147.33,147.34,147.29,147.31,49015.0,130.506,130.5149,130.4706,130.4883,49015.0
2021-08-09 12:45:00,147.32,147.38,147.29,147.37,172359.0,130.4971,130.5503,130.4706,130.5414,172359.0
2021-08-09 12:50:00,147.38,147.41,147.36,147.37,79940.0,130.5503,130.5769,130.5326,130.5414,79940.0
2021-08-09 12:55:00,147.37,147.39,147.31,147.32,50218.0,130.5414,130.5591,130.4883,130.4971,50218.0
2021-08-09 13:00:00,147.31,147.33,147.23,147.25,70672.0,130.4883,130.506,130.4174,130.4351,70672.0
2021-08-09 13:05:00,147.25,147.3,147.23,147.23,52122.0,130.4351,130.4794,130.4174,130.4174,52122.0
2021-08-09 13:10:00,147.24,147.35,147.23,147.29,60077.0,130.4263,130.5237,130.4174,130.4706,60077.0
2021-08-09 13:15:00,147.29,147.3,147.25,147.27,84777.0,130.4706,130.4794,130.4351,130.4529,84777.0
2021-08-09 13:20:00,147.27,147.3,147.25,147.27,45076.0,130.4529,130.4794,130.4351,130.4529,45076.0
2021-08-09 13:25:00,147.26,147.28,147.25,147.28,23701.0,130.444,130.4617,130.4351,130.4617,23701.0
2021-08-09 13:30:00,147.28,147.3,147.25,147.28,16258.0,130.4617,130.4794,130.4351,130.4617,16258.0
2021-08-09 13:35:00,147.29,147.3,147.26,147.28,92958.0,130.4706,130.4794,130.444,130.4617,92958.0
2021-08-09 13:40:00,147.29,147.31,147.27,147.3,40695.0,130.4706,130.4883,130.4529,130.4794,40695.0
2021-08-09 13:45:00,147.3,147.32,147.25,147.29,41456.0,130.4794,130.4971,130.4351,130.4706,41456.0
2021-08-09 13:50:00,147.28,147.31,147.27,147.28,23850.0,130.4617,130.4883,130.4529,130.4617,23850.0
2021-08-09 13:55:00,147.28,147.36,147.26,147.34,64686.0,130.4617,130.5326,130.444,130.5149,64686.0
2021-08-09 14:00:00,147.35,147.4,147.34,147.39,81184.0,130.5237,130.568,130.5149,130.5591,81184.0
2021-08-09 14:05:00,147.39,147.41,147.35,147.35,110496.0,130.5591,130.5769,130.5237,130.5237,110496.0
2021-08-09 14:10:00,147.36,147.41,147.35,147.38,92188.0,130.5326,130.5769,130.5237,130.5503,92188.0
2021-08-09 14:15:00,147.38,147.39,147.34,147.36,38078.0,130.5503,130.5591,130.5149,130.5326,38078.0
2021-08-09 14:20:00,147.36,147.39,147.35,147.37,44113.0,130.5326,130.5591,130.5237,130.5414,44113.0
2021-08-09 14:25:00,147.37,147.39,147.36,147.37,39437.0,130.5414,130.5591,130.5326,130.5414,39437.0
2021-08-09 14:30:00,147.36,147.53,147.36,147.5,173496.0,130.5326,130.6832,130.5326,130.6566,173496.0
2021-08-09 14:35:00,147.5,147.54,147.38,147.39,184275.0,130.6566,130.692,130.5503,130.5591,184275.0
2021-08-09 14:40:00,147.4,147.44,147.37,147.38,74754.0,130.568,130.6034,130.5414,130.5503,74754.0
2021-08-09 14:45:00,147.38,147.38,147.33,147.34,45510.0,130.5503,130.5503,130.506,130.5149,45510.0
2021-08-09 14:50:00,147.34,147.39,147.34,147.37,30012.0,130.5149,130.5591,130.5149,130.5414,30012.0
2021-08-09 14:55:00,147.36,147.4,147.29,147.39,209133.0,130.5326,130.568,130.4706,130.5591,209133.0
2021-08-09 15:00:00,147.4,147.4,147.33,147.35,93813.0,130.568,130.568,130.506,130.5237,93813.0
2021-08-09 15:05:00,147.35,147.41,147.34,147.4,74797.0,130.5237,130.5769,130.5149,130.568,74797.0
2021-08-09 15:10:00,147.4,147.43,147.38,147.4,44316.0,130.568,130.5946,130.5503,130.568,44316.0
2021-08-09 15:15:00,147.39,147.41,147.26,147.28,144858.0,130.5591,130.5769,130.444,130.4617,144858.0
2021-08-09 15:20:00,147.28,147.37,147.28,147.36,71572.0,130.4617,130.5414,130.4617,130.5326,71572.0
2021-08-09 15:25:00,147.36,147.47,147.36,147.47,68233.0,130.5326,130.63,130.5326,130.63,68233.0
2021-08-09 15:30:00,147.47,147.47,147.37,147.41,115621.0,130.63,130.63,130.5414,130.5769,115621.0
2021-08-09 15:35:00,147.41,147.43,147.38,147.41,57294.0,130.5769,130.5946,130.5503,130.5769,57294.0
2021-08-09 15:40:00,147.41,147.45,147.37,147.43,131365.0,130.5769,130.6123,130.5414,130.5946,131365.0
2021-08-09 15:45:00,147.44,147.45,147.39,147.43,131496.0,130.6034,130.6123,130.5591,130.5946,131496.0
2021-08-09 15:50:00,147.43,147.48,147.4,147.46,188276.0,130.5946,130.6389,130.568,130.6212,188276.0
2021-08-09 15:55:00,147.46,147.47,147.26,147.29,451861.0,130.6212,130.63,130.444,130.4706,451861.0
2021-08-10 09:30:00,147.49,147.57,147.32,147.34,165141.0,130.6477,130.7186,130.4971,130.5149,165141.0
2021-08-10 09:35:00,147.34,147.36,147.17,147.19,368254.0,130.5149,130.5326,130.3643,130.382,368254.0
2021-08-10 09:40:00,147.19,147.38,147.16,147.36,149296.0,130.382,130.5503,130.3554,130.5326,149296.0
2021-08-10 09:45:00,147.36,147.39,147.26,147.28,166658.0,130.5326,130.5591,130.444,130.4617,166658.0
2021-08-10 09:50:00,147.28,147.35,147.23,147.23,177994.0,130.4617,130.5237,130.4174,130.4174,177994.0
2021-08-10 09:55:00,147.24,147.24,147.1,147.17,160373.0,130.4263,130.4263,130.3023,130.3643,160373.0
2021-08-10 10:00:00,147.16,147.19,146.87,146.95,181637.0,130.3554,130.382,130.0985,130.1694,181637.0
2021-08-10 10:05:00,146.95,147.05,146.89,147.03,180402.0,130.1694,130.258,130.1162,130.2403,180402.0
2021-08-10 10:10:00,147.01,147.01,146.73,146.76,300052.0,130.2225,130.2225,129.9745,130.0011,300052.0
2021-08-10 10:15:00,146.76,147.01,146.74,146.86,311837.0,130.0011,130.2225,129.9834,130.0897,311837.0
2021-08-10 10:20:00,146.87,146.98,146.82,146.84,112938.0,130.0985,130.196,130.0542,130.072,112938.0
2021-08-10 10:25:00,146.83,146.9,146.8,146.89,366838.0,130.0631,130.1251,130.0365,130.1162,366838.0
2021-08-10 10:30:00,146.89,146.95,146.8,146.8,238039.0,130.1162,130.1694,130.0365,130.0365,238039.0
2021-08-10 10:35:00,146.81,146.9,146.72,146.73,197476.0,130.0454,130.1251,129.9657,129.9745,197476.0
2021-08-10 10:40:00,146.73,146.83,146.73,146.81,159661.0,129.9745,130.0631,129.9745,130.0454,159661.0
2021-08-10 10:45:00,146.81,146.81,146.62,146.63,121464.0,130.0454,130.0454,129.8771,129.8859,121464.0
2021-08-10 10:50:00,146.63,146.72,146.6,146.68,221015.0,129.8859,129.9657,129.8594,129.9302,221015.0
2021-08-10 10:55:00,146.68,146.71,146.6,146.69,479364.0,129.9302,129.9568,129.8594,129.9391,479364.0
2021-08-10 11:00:00,146.69,146.81,146.61,146.79,322828.0,129.9391,130.0454,129.8682,130.0277,322828.0
2021-08-10 11:05:00,146.79,146.86,146.74,146.8,348062.0,130.0277,130.0897,129.9834,130.0365,348062.0
2021-08-10 11:10:00,146.8,146.86,146.74,146.84,164697.0,130.0365,130.0897,129.9834,130.072,164697.0
2021-08-10 11:15:00,146.83,146.89,146.74,146.75,104497.0,130.0631,130.1162,129.9834,129.9922,104497.0
2021-08-10 11:20:00,146.75,146.76,146.65,146.68,101330.0,129.9922,130.0011,129.9037,129.9302,101330.0
2021-08-10 11:25:00,146.68,146.68,146.6,146.64,102875.0,129.9302,129.9302,129.8594,129.8948,102875.0
2021-08-10 11:30:00,146.64,146.65,146.59,146.62,84907.0,129.8948,129.9037,129.8505,129.8771,84907.0
2021-08-10 11:35:00,146.62,146.69,146.57,146.66,96947.0,129.8771,129.9391,129.8328,129.9125,96947.0
2021-08-10 11:40:00,146.66,146.72,146.63,146.7,138237.0,129.9125,129.9657,129.8859,129.9479,138237.0
2021-08-10 11:45:00,146.71,146.76,146.71,146.75,40448.0,129.9568,130.0011,129.9568,129.9922,40448.0
2021-08-10 11:50:00,146.76,146.85,146.76,146.81,120538.0,130.0011,130.0808,130.0011,130.0454,120538.0
2021-08-10 11:55:00,146.81,146.87,146.79,146.79,94779.0,130.0454,130.0985,130.0277,130.0277,94779.0
2021-08-10 12:00:00,146.78,146.84,146.73,146.81,230163.0,130.0188,130.072,129.9745,130.0454,230163.0
2021-08-10 12:05:00,146.81,146.82,146.76,146.77,97663.0,130.0454,130.0542,130.0011,130.0099,97663.0
2021-08-10 12:10:00,146.78,146.86,146.78,146.82,78421.0,130.0188,130.0897,130.0188,130.0542,78421.0
2021-08-10 12:15:00,146.81,146.85,146.77,146.82,44741.0,130.0454,130.0808,130.0099,130.0542,44741.0
2021-08-10 12:20:00,146.82,146.82,146.79,146.81,33321.0,130.0542,130.0542,130.0277,130.0454,33321.0
2021-08-10 12:25:00,146.82,146.83,146.78,146.82,83119.0,130.0542,130.0631,130.0188,130.0542,83119.0
2021-08-10 12:30:00,146.82,146.83,146.79,146.81,36604.0,130.0542,130.0631,130.0277,130.0454,36604.0
2021-08-10 12:35:00,146.81,146.81,146.77,146.79,102301.0,130.0454,130.0454,130.0099,130.0277,102301.0
2021-08-10 12:40:00,146.79,146.8,146.74,146.76,76816.0,130.0277,130.0365,129.9834,130.0011,76816.0
2021-08-10 12:45:00,146.77,146.78,146.75,146.78,65435.0,130.0099,130.0188,129.9922,130.0188,65435.0
2021-08-10 12:50:00,146.77,146.79,146.76,146.77,50377.0,130.0099,130.0277,130.0011,130.0099,50377.0
2021-08-10 12:55:00,146.77,146.79,146.75,146.76,27183.0,130.0099,130.0277,129.9922,130.0011,27183.0
2021-08-10 13:00:00,146.75,146.79,146.72,146.74,92937.0,129.9922,130.0277,129.9657,129.9834,92937.0
2021-08-10 13:05:00,146.75,146.79,146.71,146.78,57927.0,129.9922,130.0277,129.9568,130.0188,57927.0
2021-08-10 13:10:00,146.78,146.82,146.75,146.82,26172.0,130.0188,130.0542,129.9922,130.0542,26172.0
2021-08-10 13:15:00,146.81,146.83,146.78,146.8,61081.0,130.0454,130.0631,130.0188,130.0365,61081.0
2021-08-10 13:20:00,146.81,146.83,146.72,146.72,27824.0,130.0454,130.0631,129.9657,129.9657,27824.0
2021-08-10 13:25:00,146.73,146.74,146.68,146.7,35065.0,129.9745,129.9834,129.9302,129.9479,35065.0
2021-08-10 13:30:00,146.7,146.77,146.69,146.74,32229.0,129.9479,130.0099,129.9391,129.9834,32229.0
2021-08-10 13:35:00,146.75,146.76,146.72,146.73,57490.0,129.9922,130.0011,129.9657,129.9745,57490.0
2021-08-10 13:40:00,146.74,146.82,146.73,146.82,48698.0,129.9834,130.0542,129.9745,130.0542,48698.0
2021-08-10 13:45:00,146.82,146.96,146.82,146.95,276964.0,130.0542,130.1783,130.0542,130.1694,276964.0
2021-08-10 13:50:00,146.94,146.98,146.86,146.89,130369.0,130.1605,130.196,130.0897,130.1162,130369.0
2021-08-10 13:55:00,146.89,146.89,146.79,146.79,89934.0,130.1162,130.1162,130.0277,130.0277,89934.0
2021-08-10 14:00:00,146.8,146.85,146.77,146.8,95042.0,130.0365,130.0808,130.0099,130.0365,95042.0
2021-08-10 14:05:00,146.81,146.85,146.79,146.84,64347.0,130.0454,130.0808,130.0277,130.072,64347.0
2021-08-10 14:10:00,146.84,146.87,146.82,146.84,52233.0,130.072,130.0985,130.0542,130.072,52233.0
2021-08-10 14:15:00,146.84,146.86,146.78,146.82,454911.0,130.072,130.0897,130.0188,130.0542,454911.0
2021-08-10 14:20:00,146.82,146.84,146.82,146.84,28283.0,130.0542,130.072,130.0542,130.072,28283.0
2021-08-10 14:25:00,146.84,146.87,146.82,146.84,53377.0,130.072,130.0985,130.0542,130.072,53377.0
2021-08-10 14:30:00,146.84,146.88,146.83,146.84,53551.0,130.072,130.1074,130.0631,130.072,53551.0
2021-08-10 14:35:00,146.84,146.88,146.79,146.8,41077.0,130.072,130.1074,130.0277,130.0365,41077.0
2021-08-10 14:40:00,146.81,146.83,146.77,146.78,66271.0,130.0454,130.0631,130.0099,130.0188,66271.0
2021-08-10 14:45:00,146.78,146.78,146.71,146.74,56711.0,130.0188,130.0188,129.9568,129.9834,56711.0
2021-08-10 14:50:00,146.75,146.82,146.73,146.81,96104.0,129.9922,130.0542,129.9745,130.0454,96104.0
2021-08-10 14:55:00,146.8,146.8,146.73,146.79,129914.0,130.0365,130.0365,129.9745,130.0277,129914.0
2021-08-10 15:00:00,146.79,146.79,146.73,146.75,55825.0,130.0277,130.0277,129.9745,129.9922,55825.0
2021-08-10 15:05:00,146.75,146.77,146.73,146.74,58376.0,129.9922,130.0099,129.9745,129.9834,58376.0
2021-08-10 15:10:00,146.74,146.78,146.74,146.75,30921.0,129.9834,130.0188,129.9834,129.9922,30921.0
2021-08-10 15:15:00,146.75,146.82,146.75,146.78,128325.0,129.9922,130.0542,129.9922,130.0188,128325.0
2021-08-10 15:20:00,146.79,146.85,146.76,146.82,199334.0,130.0277,130.0808,130.0011,130.0542,199334.0
2021-08-10 15:25:00,146.82,146.87,146.74,146.75,225467.0,130.0542,130.0985,129.9834,129.9922,225467.0
2021-08-10 15:30:00,146.75,146.75,146.66,146.69,236883.0,129.9922,129.9922,129.9125,129.9391,236883.0
2021-08-10 15:35:00,146.69,146.71,146.65,146.7,126463.0,129.9391,129.9568,129.9037,129.9479,126463.0
2021-08-10 15:40:00,146.7,146.71,146.64,146.65,130535.0,129.9479,129.9568,129.8948,129.9037,130535.0
2021-08-10 15:45:00,146.66,146.67,146.58,146.64,271262.0,129.9125,129.9214,129.8416,129.8948,271262.0
2021-08-10 15:50:00,146.64,146.67,146.62,146.65,369297.0,129.8948,129.9214,129.8771,129.9037,369297.0
2021-08-10 15:55:00,146.64,146.7,146.56,146.58,718796.0,129.8948,129.9479,129.8239,129.8416,718796.0
2021-08-11 09:30:00,146.41,146.55,146.33,146.5,341092.0,129.6911,129.8151,129.6202,129.7708,341092.0
2021-08-11 09:35:00,146.5,146.53,146.35,146.4,294495.0,129.7708,129.7974,129.6379,129.6822,294495.0
2021-08-11 09:40:00,146.4,146.42,146.13,146.17,299455.0,129.6822,129.6999,129.443,129.4785,299455.0
2021-08-11 09:45:00,146.18,146.21,145.98,146.0,331419.0,129.4873,129.5139,129.3102,129.3279,331419.0
2021-08-11 09:50:00,146.0,146.1,145.93,146.08,278842.0,129.3279,129.4165,129.2659,129.3987,278842.0
2021-08-11 09:55:00,146.09,146.1,145.97,145.99,161082.0,129.4076,129.4165,129.3013,129.319,161082.0
2021-08-11 10:00:00,145.99,146.19,145.99,146.12,190597.0,129.319,129.4962,129.319,129.4342,190597.0
2021-08-11 10:05:00,146.12,146.2,146.04,146.08,193435.0,129.4342,129.505,129.3633,129.3987,193435.0
2021-08-11 10:10:00,146.07,146.11,146.03,146.05,206587.0,129.3899,129.4253,129.3545,129.3722,206587.0
2021-08-11 10:15:00,146.05,146.21,146.04,146.16,251575.0,129.3722,129.5139,129.3633,129.4696,251575.0
2021-08-11 10:20:00,146.15,146.26,146.12,146.16,230992.0,129.4607,129.5582,129.4342,129.4696,230992.0
2021-08-11 10:25:00,146.15,146.22,146.13,146.18,189841.0,129.4607,129.5228,129.443,129.4873,189841.0
2021-08-11 10:30:00,146.19,146.24,145.97,145.99,298802.0,129.4962,129.5405,129.3013,129.319,298802.0
2021-08-11 10:35:00,146.0,146.07,145.97,145.97,94069.0,129.3279,129.3899,129.3013,129.3013,94069.0
2021-08-11 10:40:00,145.97,146.0,145.83,145.86,169662.0,129.3013,129.3279,129.1773,129.2039,169662.0
2021-08-11 10:45:00,145.86,145.94,145.85,145.89,170602.0,129.2039,129.2747,129.195,129.2304,170602.0
2021-08-11 10:50:00,145.89,145.96,145.82,145.83,162208.0,129.2304,129.2924,129.1684,129.1773,162208.0
2021-08-11 10:55:00,145.82,145.92,145.82,145.89,126293.0,129.1684,129.257,129.1684,129.2304,126293.0
2021-08-11 11:00:00,145.89,145.95,145.84,145.91,124475.0,129.2304,129.2836,129.1861,129.2482,124475.0
2021-08-11 11:05:00,145.9,145.98,145.84,145.95,163522.0,129.2393,129.3102,129.1861,129.2836,163522.0
2021-08-11 11:10:00,145.95,145.97,145.83,145.86,160087.0,129.2836,129.3013,129.1773,129.2039,160087.0
2021-08-11 11:15:00,145.86,145.97,145.86,145.94,214058.0,129.2039,129.3013,129.2039,129.2747,214058.0
2021-08-11 11:20:00,145.94,146.02,145.93,145.97,164745.0,129.2747,129.3456,129.2659,129.3013,164745.0
2021-08-11 11:25:00,145.96,145.98,145.91,145.91,219007.0,129.2924,129.3102,129.2482,129.2482,219007.0
2021-08-11 11:30:00,145.91,145.95,145.84,145.87,200080.0,129.2482,129.2836,129.1861,129.2127,200080.0
2021-08-11 11:35:00,145.87,145.98,145.87,145.98,98117.0,129.2127,129.3102,129.2127,129.3102,98117.0
2021-08-11 11:40:00,145.98,146.03,145.95,145.99,61955.0,129.3102,129.3545,129.2836,129.319,61955.0
2021-08-11 11:45:00,145.99,146.01,145.97,145.98,105554.0,129.319,129.3367,129.3013,129.3102,105554.0
2021-08-11 11:50:00,145.99,146.07,145.98,146.05,93447.0,129.319,129.3899,129.3102,129.3722,93447.0
2021-08-11 11:55:00,146.05,146.08,146.01,146.08,84931.0,129.3722,129.3987,129.3367,129.3987,84931.0
2021-08-11 12:00:00,146.08,146.1,146.02,146.03,124552.0,129.3987,129.4165,129.3456,129.3545,124552.0
2021-08-11 12:05:00,146.03,146.05,146.0,146.01,72540.0,129.3545,129.3722,129.3279,129.3367,72540.0
2021-08-11 12:10:00,146.01,146.03,145.94,145.96,148901.0,129.3367,129.3545,129.2747,129.2924,148901.0
2021-08-11 12:15:00,145.96,145.96,145.85,145.94,126686.0,129.2924,129.2924,129.195,129.2747,126686.0
2021-08-11 12:20:00,145.94,145.96,145.91,145.94,39421.0,129.2747,129.2924,129.2482,129.2747,39421.0
2021-08-11 12:25:00,145.94,145.96,145.92,145.93,40296.0,129.2747,129.2924,129.257,129.2659,40296.0
2021-08-11 12:30:00,145.93,145.93,145.89,145.91,94163.0,129.2659,129.2659,129.2304,129.2482,94163.0
2021-08-11 12:35:00,145.9,145.92,145.87,145.91,112200.0,129.2393,129.257,129.2127,129.2482,112200.0
2021-08-11 12:40:00,145.92,145.97,145.9,145.97,195449.0,129.257,129.3013,129.2393,129.3013,195449.0
2021-08-11 12:45:00,145.97,146.03,145.96,146.0,99356.0,129.3013,129.3545,129.2924,129.3279,99356.0
2021-08-11 12:50:00,146.0,146.05,145.97,146.0,133056.0,129.3279,129.3722,129.3013,129.3279,133056.0
2021-08-11 12:55:00,146.01,146.03,145.93,145.95,169551.0,129.3367,129.3545,129.2659,129.2836,169551.0
2021-08-11 13:00:00,145.95,146.83,145.71,146.73,1207387.0,129.2836,130.0631,129.071,129.9745,1207387.0
2021-08-11 13:05:00,146.74,146.94,146.51,146.94,440822.0,129.9834,130.1605,129.7796,130.1605,440822.0
2021-08-11 13:10:00,146.93,147.23,146.91,147.0,415515.0,130.1517,130.4174,130.134,130.2137,415515.0
2021-08-11 13:15:00,147.01,147.06,146.76,146.96,273632.0,130.2225,130.2668,130.0011,130.1783,273632.0
2021-08-11 13:20:00,146.95,147.11,146.93,147.0,327825.0,130.1694,130.3111,130.1517,130.2137,327825.0
2021-08-11 13:25:00,147.0,147.0,146.72,146.74,206266.0,130.2137,130.2137,129.9657,129.9834,206266.0
2021-08-11 13:30:00,146.74,146.77,146.62,146.76,176054.0,129.9834,130.0099,129.8771,130.0011,176054.0
2021-08-11 13:35:00,146.75,146.75,146.62,146.65,192266.0,129.9922,129.9922,129.8771,129.9037,192266.0
2021-08-11 13:40:00,146.66,146.7,146.53,146.59,206323.0,129.9125,129.9479,129.7974,129.8505,206323.0
2021-08-11 13:45:00,146.6,146.6,146.54,146.57,136464.0,129.8594,129.8594,129.8062,129.8328,136464.0
2021-08-11 13:50:00,146.57,146.74,146.54,146.73,170514.0,129.8328,129.9834,129.8062,129.9745,170514.0
2021-08-11 13:55:00,146.73,146.73,146.6,146.61,132700.0,129.9745,129.9745,129.8594,129.8682,132700.0
2021-08-11 14:00:00,146.61,146.62,146.49,146.5,57684.0,129.8682,129.8771,129.7619,129.7708,57684.0
2021-08-11 14:05:00,146.5,146.54,146.48,146.53,61299.0,129.7708,129.8062,129.7531,129.7974,61299.0
2021-08-11 14:10:00,146.53,146.59,146.51,146.57,116306.0,129.7974,129.8505,129.7796,129.8328,116306.0
2021-08-11 14:15:00,146.56,146.58,146.48,146.52,91875.0,129.8239,129.8416,129.7531,129.7885,91875.0
2021-08-11 14:20:00,146.51,146.51,146.4,146.46,176599.0,129.7796,129.7796,129.6822,129.7353,176599.0
2021-08-11 14:25:00,146.46,146.52,146.43,146.52,175660.0,129.7353,129.7885,129.7088,129.7885,175660.0
2021-08-11 14:30:00,146.52,146.59,146.5,146.59,525160.0,129.7885,129.8505,129.7708,129.8505,525160.0
2021-08-11 14:35:00,146.59,146.6,146.47,146.49,132586.0,129.8505,129.8594,129.7442,129.7619,132586.0
2021-08-11 14:40:00,146.5,146.59,146.49,146.55,57706.0,129.7708,129.8505,129.7619,129.8151,57706.0
2021-08-11 14:45:00,146.55,146.55,146.49,146.51,86119.0,129.8151,129.8151,129.7619,129.7796,86119.0
2021-08-11 14:50:00,146.51,146.53,146.38,146.41,117139.0,129.7796,129.7974,129.6645,129.6911,117139.0
2021-08-11 14:55:00,146.4,146.44,146.19,146.25,321622.0,129.6822,129.7176,129.4962,129.5493,321622.0
2021-08-11 15:00:00,146.25,146.29,146.19,146.27,231698.0,129.5493,129.5848,129.4962,129.567,231698.0
2021-08-11 15:05:00,146.26,146.3,146.22,146.24,145399.0,129.5582,129.5936,129.5228,129.5405,145399.0
2021-08-11 15:10:00,146.24,146.36,146.23,146.34,65120.0,129.5405,129.6468,129.5316,129.6291,65120.0
2021-08-11 15:15:00,146.34,146.35,146.28,146.34,111225.0,129.6291,129.6379,129.5759,129.6291,111225.0
2021-08-11 15:20:00,146.34,146.46,146.33,146.44,279447.0,129.6291,129.7353,129.6202,129.7176,279447.0
2021-08-11 15:25:00,146.44,146.49,146.42,146.49,200509.0,129.7176,129.7619,129.6999,129.7619,200509.0
2021-08-11 15:30:00,146.49,146.58,146.47,146.58,144995.0,129.7619,129.8416,129.7442,129.8416,144995.0
2021-08-11 15:35:00,146.59,146.59,146.54,146.55,92975.0,129.8505,129.8505,129.8062,129.8151,92975.0
2021-08-11 15:40:00,146.54,146.58,146.53,146.56,120364.0,129.8062,129.8416,129.7974,129.8239,120364.0
2021-08-11 15:45:00,146.56,146.62,146.51,146.6,188939.0,129.8239,129.8771,129.7796,129.8594,188939.0
2021-08-11 15:50:00,146.61,146.64,146.58,146.62,273125.0,129.8682,129.8948,129.8416,129.8771,273125.0
2021-08-11 15:55:00,146.62,146.67,146.49,146.5,616210.0,129.8771,129.9214,129.7619,129.7708,616210.0
2021-08-12 09:30:00,146.09,146.14,145.96,145.97,295977.0,129.4076,129.4519,129.2924,129.3013,295977.0
2021-08-12 09:35:00,145.97,145.98,145.83,145.94,199557.0,129.3013,129.3102,129.1773,129.2747,199557.0
2021-08-12 09:40:00,145.94,145.97,145.87,145.9,109264.0,129.2747,129.3013,129.2127,129.2393,109264.0
2021-08-12 09:45:00,145.89,145.97,145.89,145.93,95971.0,129.2304,129.3013,129.2304,129.2659,95971.0
2021-08-12 09:50:00,145.93,146.1,145.93,146.04,223755.0,129.2659,129.4165,129.2659,129.3633,223755.0
2021-08-12 09:55:00,146.04,146.06,145.92,146.01,163494.0,129.3633,129.381,129.257,129.3367,163494.0
2021-08-12 10:00:00,146.01,146.03,145.91,145.98,208036.0,129.3367,129.3545,129.2482,129.3102,208036.0
2021-08-12 10:05:00,145.97,146.17,145.96,146.12,189767.0,129.3013,129.4785,129.2924,129.4342,189767.0
2021-08-12 10:10:00,146.12,146.18,146.12,146.14,132701.0,129.4342,129.4873,129.4342,129.4519,132701.0
2021-08-12 10:15:00,146.14,146.18,146.1,146.16,114287.0,129.4519,129.4873,129.4165,129.4696,114287.0
2021-08-12 10:20:00,146.16,146.31,146.14,146.29,327411.0,129.4696,129.6025,129.4519,129.5848,327411.0
2021-08-12 10:25:00,146.28,146.31,146.18,146.2,200581.0,129.5759,129.6025,129.4873,129.505,200581.0
2021-08-12 10:30:00,146.2,146.39,146.19,146.38,187733.0,129.505,129.6733,129.4962,129.6645,187733.0
2021-08-12 10:35:00,146.37,146.44,146.33,146.33,127847.0,129.6556,129.7176,129.6202,129.6202,127847.0
2021-08-12 10:40:00,146.34,146.41,146.26,146.26,128983.0,129.6291,129.6911,129.5582,129.5582,128983.0
2021-08-12 10:45:00,146.26,146.31,146.22,146.27,129568.0,129.5582,129.6025,129.5228,129.567,129568.0
2021-08-12 10:50:00,146.27,146.3,146.2,146.28,74862.0,129.567,129.5936,129.505,129.5759,74862.0
2021-08-12 10:55:00,146.28,146.31,146.24,146.28,42734.0,129.5759,129.6025,129.5405,129.5759,42734.0
2021-08-12 11:00:00,146.3,146.33,146.27,146.29,88609.0,129.5936,129.6202,129.567,129.5848,88609.0
2021-08-12 11:05:00,146.3,146.41,146.28,146.33,192673.0,129.5936,129.6911,129.5759,129.6202,192673.0
2021-08-12 11:10:00,146.33,146.37,146.28,146.28,103457.0,129.6202,129.6556,129.5759,129.5759,103457.0
2021-08-12 11:15:00,146.28,146.33,146.25,146.32,114976.0,129.5759,129.6202,129.5493,129.6113,114976.0
2021-08-12 11:20:00,146.33,146.34,146.29,146.3,90802.0,129.6202,129.6291,129.5848,129.5936,90802.0
2021-08-12 11:25:00,146.3,146.32,146.27,146.27,69481.0,129.5936,129.6113,129.567,129.567,69481.0
2021-08-12 11:30:00,146.28,146.34,146.28,146.28,67527.0,129.5759,129.6291,129.5759,129.5759,67527.0
2021-08-12 11:35:00,146.28,146.33,146.27,146.31,61256.0,129.5759,129.6202,129.567,129.6025,61256.0
2021-08-12 11:40:00,146.31,146.33,146.28,146.29,50686.0,129.6025,129.6202,129.5759,129.5848,50686.0
2021-08-12 11:45:00,146.29,146.3,146.28,146.28,32659.0,129.5848,129.5936,129.5759,129.5759,32659.0
2021-08-12 11:50:00,146.27,146.29,146.24,146.26,105861.0,129.567,129.5848,129.5405,129.5582,105861.0
2021-08-12 11:55:00,146.26,146.26,146.15,146.18,80787.0,129.5582,129.5582,129.4607,129.4873,80787.0
2021-08-12 12:00:00,146.17,146.18,146.09,146.13,89792.0,129.4785,129.4873,129.4076,129.443,89792.0
2021-08-12 12:05:00,146.13,146.14,146.05,146.05,63391.0,129.443,129.4519,129.3722,129.3722,63391.0
2021-08-12 12:10:00,146.06,146.1,146.02,146.04,113652.0,129.381,129.4165,129.3456,129.3633,113652.0
2021-08-12 12:15:00,146.04,146.08,146.03,146.06,37611.0,129.3633,129.3987,129.3545,129.381,37611.0
2021-08-12 12:20:00,146.06,146.06,145.95,145.96,60926.0,129.381,129.381,129.2836,129.2924,60926.0
2021-08-12 12:25:00,145.95,145.96,145.94,145.96,49401.0,129.2836,129.2924,129.2747,129.2924,49401.0
2021-08-12 12:30:00,145.97,146.03,145.96,146.0,74962.0,129.3013,129.3545,129.2924,129.3279,74962.0
2021-08-12 12:35:00,146.0,146.01,145.97,145.98,67747.0,129.3279,129.3367,129.3013,129.3102,67747.0
2021-08-12 12:40:00,145.98,145.98,145.84,145.84,141996.0,129.3102,129.3102,129.1861,129.1861,141996.0
2021-08-12 12:45:00,145.84,145.92,145.82,145.9,127246.0,129.1861,129.257,129.1684,129.2393,127246.0
2021-08-12 12:50:00,145.9,146.01,145.9,146.0,143110.0,129.2393,129.3367,129.2393,129.3279,143110.0
2021-08-12 12:55:00,146.01,146.01,145.88,145.89,302498.0,129.3367,129.3367,129.2216,129.2304,302498.0
2021-08-12 13:00:00,145.89,146.05,145.47,145.96,1158864.0,129.2304,129.3722,128.8584,129.2924,1158864.0
2021-08-12 13:05:00,145.99,146.0,145.87,145.9,244242.0,129.319,129.3279,129.2127,129.2393,244242.0
2021-08-12 13:10:00,145.88,145.88,145.73,145.85,151537.0,129.2216,129.2216,129.0887,129.195,151537.0
2021-08-12 13:15:00,145.84,145.84,145.6,145.66,231565.0,129.1861,129.1861,128.9736,129.0267,231565.0
2021-08-12 13:20:00,145.66,145.67,145.57,145.61,245527.0,129.0267,129.0356,128.947,128.9824,245527.0
2021-08-12 13:25:00,145.62,145.66,145.43,145.59,411002.0,128.9913,129.0267,128.823,128.9647,411002.0
2021-08-12 13:30:00,145.6,145.76,145.57,145.71,236971.0,128.9736,129.1153,128.947,129.071,236971.0
2021-08-12 13:35:00,145.71,145.75,145.66,145.75,127913.0,129.071,129.1064,129.0267,129.1064,127913.0
2021-08-12 13:40:00,145.75,145.84,145.74,145.81,132712.0,129.1064,129.1861,129.0976,129.1596,132712.0
2021-08-12 13:45:00,145.81,145.87,145.76,145.84,78990.0,129.1596,129.2127,129.1153,129.1861,78990.0
2021-08-12 13:50:00,145.85,145.93,145.84,145.93,100227.0,129.195,129.2659,129.1861,129.2659,100227.0
2021-08-12 13:55:00,145.94,146.13,145.93,146.12,95729.0,129.2747,129.443,129.2659,129.4342,95729.0
2021-08-12 14:00:00,146.11,146.13,146.0,146.02,119804.0,129.4253,129.443,129.3279,129.3456,119804.0
2021-08-12 14:05:00,146.02,146.07,146.01,146.03,198491.0,129.3456,129.3899,129.3367,129.3545,198491.0
2021-08-12 14:10:00,146.02,146.11,146.02,146.1,38841.0,129.3456,129.4253,129.3456,129.4165,38841.0
2021-08-12 14:15:00,146.09,146.15,146.05,146.14,89628.0,129.4076,129.4607,129.3722,129.4519,89628.0
2021-08-12 14:20:00,146.14,146.22,146.11,146.13,160551.0,129.4519,129.5228,129.4253,129.443,160551.0
2021-08-12 14:25:00,146.13,146.17,146.11,146.12,46771.0,129.443,129.4785,129.4253,129.4342,46771.0
2021-08-12 14:30:00,146.11,146.11,146.03,146.06,174330.0,129.4253,129.4253,129.3545,129.381,174330.0
2021-08-12 14:35:00,146.07,146.13,146.06,146.06,86706.0,129.3899,129.443,129.381,129.381,86706.0
2021-08-12 14:40:00,146.05,146.09,145.98,146.06,118963.0,129.3722,129.4076,129.3102,129.381,118963.0
2021-08-12 14:45:00,146.06,146.08,145.99,145.99,82368.0,129.381,129.3987,129.319,129.319,82368.0
2021-08-12 14:50:00,145.99,146.04,145.98,146.02,57946.0,129.319,129.3633,129.3102,129.3456,57946.0
2021-08-12 14:55:00,146.02,146.04,145.96,146.02,374461.0,129.3456,129.3633,129.2924,129.3456,374461.0
2021-08-12 15:00:00,146.03,146.08,146.01,146.05,112751.0,129.3545,129.3987,129.3367,129.3722,112751.0
2021-08-12 15:05:00,146.05,146.11,146.03,146.11,52706.0,129.3722,129.4253,129.3545,129.4253,52706.0
2021-08-12 15:10:00,146.11,146.18,146.09,146.14,151100.0,129.4253,129.4873,129.4076,129.4519,151100.0
2021-08-12 15:15:00,146.13,146.18,146.11,146.13,281015.0,129.443,129.4873,129.4253,129.443,281015.0
2021-08-12 15:20:00,146.13,146.15,146.12,146.13,31316.0,129.443,129.4607,129.4342,129.443,31316.0
2021-08-12 15:25:00,146.13,146.16,146.1,146.15,46967.0,129.443,129.4696,129.4165,129.4607,46967.0
2021-08-12 15:30:00,146.15,146.18,146.1,146.16,168354.0,129.4607,129.4873,129.4165,129.4696,168354.0
2021-08-12 15:35:00,146.16,146.21,146.15,146.21,231065.0,129.4696,129.5139,129.4607,129.5139,231065.0
2021-08-12 15:40:00,146.21,146.26,146.18,146.22,235414.0,129.5139,129.5582,129.4873,129.5228,235414.0
2021-08-12 15:45:00,146.22,146.23,146.2,146.22,171316.0,129.5228,129.5316,129.505,129.5228,171316.0
2021-08-12 15:50:00,146.22,146.3,146.22,146.27,340271.0,129.5228,129.5936,129.5228,129.567,340271.0
2021-08-12 15:55:00,146.27,146.32,146.26,146.29,756887.0,129.567,129.6113,129.5582,129.5848,756887.0
2021-08-13 09:30:00,146.83,147.03,146.81,146.99,260103.0,130.0631,130.2403,130.0454,130.2048,260103.0
2021-08-13 09:35:00,146.99,147.04,146.96,147.03,75753.0,130.2048,130.2491,130.1783,130.2403,75753.0
2021-08-13 09:40:00,147.02,147.08,147.0,147.03,86061.0,130.2314,130.2845,130.2137,130.2403,86061.0
2021-08-13 09:45:00,147.02,147.03,146.92,147.03,79306.0,130.2314,130.2403,130.1428,130.2403,79306.0
2021-08-13 09:50:00,147.03,147.22,147.03,147.2,152025.0,130.2403,130.4086,130.2403,130.3908,152025.0
2021-08-13 09:55:00,147.22,147.24,147.14,147.17,73004.0,130.4086,130.4263,130.3377,130.3643,73004.0
2021-08-13 10:00:00,147.19,147.5,147.16,147.48,549843.0,130.382,130.6566,130.3554,130.6389,549843.0
2021-08-13 10:05:00,147.49,147.66,147.49,147.55,299814.0,130.6477,130.7983,130.6477,130.7009,299814.0
2021-08-13 10:10:00,147.55,147.7,147.51,147.61,801622.0,130.7009,130.8337,130.6654,130.754,801622.0
2021-08-13 10:15:00,147.61,147.73,147.61,147.73,326595.0,130.754,130.8603,130.754,130.8603,326595.0
2021-08-13 10:20:00,147.73,148.02,147.69,148.0,900239.0,130.8603,131.1172,130.8249,131.0995,900239.0
2021-08-13 10:25:00,148.0,148.11,147.6,147.61,528311.0,131.0995,131.1969,130.7452,130.754,528311.0
2021-08-13 10:30:00,147.61,147.81,147.61,147.77,324023.0,130.754,130.9312,130.754,130.8958,324023.0
2021-08-13 10:35:00,147.77,147.88,147.72,147.85,232714.0,130.8958,130.9932,130.8515,130.9666,232714.0
2021-08-13 10:40:00,147.85,147.9,147.81,147.81,197739.0,130.9666,131.0109,130.9312,130.9312,197739.0
2021-08-13 10:45:00,147.81,147.87,147.69,147.86,218524.0,130.9312,130.9843,130.8249,130.9755,218524.0
2021-08-13 10:50:00,147.86,147.91,147.77,147.81,99823.0,130.9755,131.0198,130.8958,130.9312,99823.0
2021-08-13 10:55:00,147.83,147.96,147.79,147.96,198766.0,130.9489,131.0641,130.9135,131.0641,198766.0
2021-08-13 11:00:00,147.95,147.96,147.86,147.87,175210.0,131.0552,131.0641,130.9755,130.9843,175210.0
2021-08-13 11:05:00,147.87,147.88,147.75,147.82,123882.0,130.9843,130.9932,130.878,130.94,123882.0
2021-08-13 11:10:00,147.82,147.85,147.74,147.79,158123.0,130.94,130.9666,130.8692,130.9135,158123.0
2021-08-13 11:15:00,147.79,147.88,147.77,147.85,94021.0,130.9135,130.9932,130.8958,130.9666,94021.0
2021-08-13 11:20:00,147.85,147.94,147.81,147.93,83216.0,130.9666,131.0463,130.9312,131.0375,83216.0
2021-08-13 11:25:00,147.92,147.94,147.86,147.92,146045.0,131.0286,131.0463,130.9755,131.0286,146045.0
2021-08-13 11:30:00,147.91,148.0,147.89,147.97,75516.0,131.0198,131.0995,131.0021,131.0729,75516.0
2021-08-13 11:35:00,147.96,148.04,147.95,148.03,73663.0,131.0641,131.1349,131.0552,131.1261,73663.0
2021-08-13 11:40:00,148.03,148.11,148.03,148.11,147908.0,131.1261,131.1969,131.1261,131.1969,147908.0
2021-08-13 11:45:00,148.1,148.1,148.02,148.09,127037.0,131.1881,131.1881,131.1172,131.1792,127037.0
2021-08-13 11:50:00,148.09,148.2,148.05,148.13,95484.0,131.1792,131.2767,131.1438,131.2146,95484.0
2021-08-13 11:55:00,148.13,148.17,148.11,148.15,62520.0,131.2146,131.2501,131.1969,131.2324,62520.0
2021-08-13 12:00:00,148.14,148.16,148.11,148.12,107494.0,131.2235,131.2412,131.1969,131.2058,107494.0
2021-08-13 12:05:00,148.11,148.32,148.11,148.28,288083.0,131.1969,131.383,131.1969,131.3475,288083.0
2021-08-13 12:10:00,148.29,148.31,148.22,148.23,117895.0,131.3564,131.3741,131.2944,131.3032,117895.0
2021-08-13 12:15:00,148.24,148.26,148.12,148.12,216336.0,131.3121,131.3298,131.2058,131.2058,216336.0
2021-08-13 12:20:00,148.12,148.2,148.1,148.17,118271.0,131.2058,131.2767,131.1881,131.2501,118271.0
2021-08-13 12:25:00,148.18,148.22,148.14,148.15,81078.0,131.2589,131.2944,131.2235,131.2324,81078.0
2021-08-13 12:30:00,148.16,148.16,148.03,148.05,177533.0,131.2412,131.2412,131.1261,131.1438,177533.0
2021-08-13 12:35:00,148.05,148.06,147.97,148.01,233242.0,131.1438,131.1526,131.0729,131.1084,233242.0
2021-08-13 12:40:00,148.01,148.05,147.98,148.03,124622.0,131.1084,131.1438,131.0818,131.1261,124622.0
2021-08-13 12:45:00,148.03,148.04,147.96,148.02,95461.0,131.1261,131.1349,131.0641,131.1172,95461.0
2021-08-13 12:50:00,148.02,148.03,147.96,147.97,71954.0,131.1172,131.1261,131.0641,131.0729,71954.0
2021-08-13 12:55:00,147.97,148.01,147.95,147.99,52388.0,131.0729,131.1084,131.0552,131.0906,52388.0
2021-08-13 13:00:00,147.99,148.0,147.97,147.98,76728.0,131.0906,131.0995,131.0729,131.0818,76728.0
2021-08-13 13:05:00,147.99,148.01,147.94,147.98,75385.0,131.0906,131.1084,131.0463,131.0818,75385.0
2021-08-13 13:10:00,147.99,147.99,147.96,147.96,33197.0,131.0906,131.0906,131.0641,131.0641,33197.0
2021-08-13 13:15:00,147.96,148.0,147.89,148.0,47387.0,131.0641,131.0995,131.0021,131.0995,47387.0
2021-08-13 13:20:00,147.99,148.0,147.94,147.96,39691.0,131.0906,131.0995,131.0463,131.0641,39691.0
2021-08-13 13:25:00,147.95,147.99,147.94,147.97,24845.0,131.0552,131.0906,131.0463,131.0729,24845.0
2021-08-13 13:30:00,147.97,147.98,147.93,147.95,34249.0,131.0729,131.0818,131.0375,131.0552,34249.0
2021-08-13 13:35:00,147.94,147.99,147.93,147.97,56848.0,131.0463,131.0906,131.0375,131.0729,56848.0
2021-08-13 13:40:00,147.97,147.97,147.92,147.93,36469.0,131.0729,131.0729,131.0286,131.0375,36469.0
2021-08-13 13:45:00,147.92,147.95,147.89,147.94,55959.0,131.0286,131.0552,131.0021,131.0463,55959.0
2021-08-13 13:50:00,147.94,148.08,147.93,148.07,84653.0,131.0463,131.1704,131.0375,131.1615,84653.0
2021-08-13 13:55:00,148.08,148.08,148.02,148.03,43868.0,131.1704,131.1704,131.1172,131.1261,43868.0
2021-08-13 14:00:00,148.03,148.06,148.01,148.05,95089.0,131.1261,131.1526,131.1084,131.1438,95089.0
2021-08-13 14:05:00,148.06,148.07,148.02,148.05,57016.0,131.1526,131.1615,131.1172,131.1438,57016.0
2021-08-13 14:10:00,148.05,148.08,148.04,148.06,59315.0,131.1438,131.1704,131.1349,131.1526,59315.0
2021-08-13 14:15:00,148.06,148.07,148.04,148.06,31707.0,131.1526,131.1615,131.1349,131.1526,31707.0
2021-08-13 14:20:00,148.06,148.13,148.04,148.1,79636.0,131.1526,131.2146,131.1349,131.1881,79636.0
2021-08-13 14:25:00,148.1,148.15,148.08,148.15,68710.0,131.1881,131.2324,131.1704,131.2324,68710.0
2021-08-13 14:30:00,148.15,148.19,148.12,148.15,58159.0,131.2324,131.2678,131.2058,131.2324,58159.0
2021-08-13 14:35:00,148.15,148.19,148.13,148.15,110199.0,131.2324,131.2678,131.2146,131.2324,110199.0
2021-08-13 14:40:00,148.15,148.26,148.13,148.24,107055.0,131.2324,131.3298,131.2146,131.3121,107055.0
2021-08-13 14:45:00,148.23,148.26,148.19,148.21,81428.0,131.3032,131.3298,131.2678,131.2855,81428.0
2021-08-13 14:50:00,148.2,148.27,148.19,148.23,84073.0,131.2767,131.3387,131.2678,131.3032,84073.0
2021-08-13 14:55:00,148.23,148.27,148.18,148.27,98246.0,131.3032,131.3387,131.2589,131.3387,98246.0
2021-08-13 15:00:00,148.26,148.27,148.19,148.25,164628.0,131.3298,131.3387,131.2678,131.3209,164628.0
2021-08-13 15:05:00,148.25,148.32,148.23,148.32,81867.0,131.3209,131.383,131.3032,131.383,81867.0
2021-08-13 15:10:00,148.32,148.32,148.28,148.31,66334.0,131.383,131.383,131.3475,131.3741,66334.0
2021-08-13 15:15:00,148.31,148.33,148.3,148.31,111322.0,131.3741,131.3918,131.3652,131.3741,111322.0
2021-08-13 15:20:00,148.31,148.34,148.31,148.34,71999.0,131.3741,131.4007,131.3741,131.4007,71999.0
2021-08-13 15:25:00,148.34,148.37,148.32,148.37,52575.0,131.4007,131.4272,131.383,131.4272,52575.0
2021-08-13 15:30:00,148.36,148.41,148.35,148.36,121041.0,131.4184,131.4627,131.4095,131.4184,121041.0
2021-08-13 15:35:00,148.36,148.37,148.32,148.35,209711.0,131.4184,131.4272,131.383,131.4095,209711.0
2021-08-13 15:40:00,148.35,148.44,148.35,148.43,126745.0,131.4095,131.4892,131.4095,131.4804,126745.0
2021-08-13 15:45:00,148.43,148.52,148.41,148.42,494717.0,131.4804,131.5601,131.4627,131.4715,494717.0
2021-08-13 15:50:00,148.43,148.48,148.39,148.42,856580.0,131.4804,131.5247,131.445,131.4715,856580.0
2021-08-13 15:55:00,148.42,148.56,148.41,148.54,2273946.0,131.4715,131.5955,131.4627,131.5778,2273946.0
2021-08-16 09:30:00,149.19,149.48,149.14,149.47,518854.0,132.1536,132.4105,132.1093,132.4016,518854.0
2021-08-16 09:35:00,149.47,149.61,149.46,149.54,307274.0,132.4016,132.5256,132.3928,132.4636,307274.0
2021-08-16 09:40:00,149.54,149.76,149.54,149.75,324388.0,132.4636,132.6585,132.4636,132.6497,324388.0
2021-08-16 09:45:00,149.74,150.02,149.72,149.82,403905.0,132.6408,132.8888,132.6231,132.7117,403905.0
2021-08-16 09:50:00,149.83,149.95,149.77,149.83,444278.0,132.7205,132.8268,132.6674,132.7205,444278.0
2021-08-16 09:55:00,149.83,149.92,149.67,149.71,351438.0,132.7205,132.8002,132.5788,132.6142,351438.0
2021-08-16 10:00:00,149.71,149.74,149.41,149.41,422193.0,132.6142,132.6408,132.3485,132.3485,422193.0
2021-08-16 10:05:00,149.41,149.43,149.08,149.22,379582.0,132.3485,132.3662,132.0562,132.1802,379582.0
2021-08-16 10:10:00,149.21,149.32,149.18,149.24,354809.0,132.1713,132.2688,132.1447,132.1979,354809.0
2021-08-16 10:15:00,149.25,149.46,149.2,149.46,337522.0,132.2068,132.3928,132.1625,132.3928,337522.0
2021-08-16 10:20:00,149.46,149.59,149.35,149.54,280451.0,132.3928,132.5079,132.2953,132.4636,280451.0
2021-08-16 10:25:00,149.53,149.64,149.41,149.63,398825.0,132.4548,132.5522,132.3485,132.5434,398825.0
2021-08-16 10:30:00,149.63,149.72,149.52,149.68,342312.0,132.5434,132.6231,132.4459,132.5876,342312.0
2021-08-16 10:35:00,149.68,149.71,149.52,149.52,155440.0,132.5876,132.6142,132.4459,132.4459,155440.0
2021-08-16 10:40:00,149.53,149.59,149.47,149.59,222603.0,132.4548,132.5079,132.4016,132.5079,222603.0
2021-08-16 10:45:00,149.6,149.73,149.54,149.72,183021.0,132.5168,132.6319,132.4636,132.6231,183021.0
2021-08-16 10:50:00,149.72,149.72,149.56,149.61,150631.0,132.6231,132.6231,132.4814,132.5256,150631.0
2021-08-16 10:55:00,149.61,149.67,149.58,149.59,169336.0,132.5256,132.5788,132.4991,132.5079,169336.0
2021-08-16 11:00:00,149.59,149.64,149.42,149.6,248748.0,132.5079,132.5522,132.3573,132.5168,248748.0
2021-08-16 11:05:00,149.6,149.64,149.52,149.61,129875.0,132.5168,132.5522,132.4459,132.5256,129875.0
2021-08-16 11:10:00,149.6,149.62,149.5,149.57,109965.0,132.5168,132.5345,132.4282,132.4902,109965.0
2021-08-16 11:15:00,149.58,149.59,149.36,149.37,197240.0,132.4991,132.5079,132.3042,132.313,197240.0
2021-08-16 11:20:00,149.38,149.45,149.31,149.44,145895.0,132.3219,132.3839,132.2599,132.3751,145895.0
2021-08-16 11:25:00,149.43,149.49,149.38,149.48,227685.0,132.3662,132.4193,132.3219,132.4105,227685.0
2021-08-16 11:30:00,149.47,149.47,149.34,149.44,135433.0,132.4016,132.4016,132.2865,132.3751,135433.0
2021-08-16 11:35:00,149.43,149.43,149.22,149.26,183295.0,132.3662,132.3662,132.1802,132.2156,183295.0
2021-08-16 11:40:00,149.26,149.3,149.19,149.28,81589.0,132.2156,132.251,132.1536,132.2333,81589.0
2021-08-16 11:45:00,149.28,149.29,149.21,149.25,98818.0,132.2333,132.2422,132.1713,132.2068,98818.0
2021-08-16 11:50:00,149.26,149.26,149.15,149.23,97940.0,132.2156,132.2156,132.1182,132.189,97940.0
2021-08-16 11:55:00,149.22,149.32,149.16,149.31,123503.0,132.1802,132.2688,132.127,132.2599,123503.0
2021-08-16 12:00:00,149.3,149.31,149.24,149.25,108747.0,132.251,132.2599,132.1979,132.2068,108747.0
2021-08-16 12:05:00,149.25,149.28,149.22,149.24,88708.0,132.2068,132.2333,132.1802,132.1979,88708.0
2021-08-16 12:10:00,149.24,149.3,149.21,149.3,96269.0,132.1979,132.251,132.1713,132.251,96269.0
2021-08-16 12:15:00,149.3,149.3,149.18,149.21,139187.0,132.251,132.251,132.1447,132.1713,139187.0
2021-08-16 12:20:00,149.21,149.25,149.17,149.24,104781.0,132.1713,132.2068,132.1359,132.1979,104781.0
2021-08-16 12:25:00,149.24,149.25,149.19,149.19,118145.0,132.1979,132.2068,132.1536,132.1536,118145.0
2021-08-16 12:30:00,149.2,149.34,149.18,149.34,265751.0,132.1625,132.2865,132.1447,132.2865,265751.0
2021-08-16 12:35:00,149.34,149.34,149.28,149.3,49092.0,132.2865,132.2865,132.2333,132.251,49092.0
2021-08-16 12:40:00,149.29,149.3,149.21,149.23,117683.0,132.2422,132.251,132.1713,132.189,117683.0
2021-08-16 12:45:00,149.22,149.23,149.17,149.18,84633.0,132.1802,132.189,132.1359,132.1447,84633.0
2021-08-16 12:50:00,149.18,149.22,149.12,149.14,72723.0,132.1447,132.1802,132.0916,132.1093,72723.0
2021-08-16 12:55:00,149.14,149.21,149.14,149.21,82828.0,132.1093,132.1713,132.1093,132.1713,82828.0
2021-08-16 13:00:00,149.2,149.23,149.17,149.18,51885.0,132.1625,132.189,132.1359,132.1447,51885.0
2021-08-16 13:05:00,149.18,149.21,149.17,149.18,36088.0,132.1447,132.1713,132.1359,132.1447,36088.0
2021-08-16 13:10:00,149.18,149.21,149.17,149.19,43974.0,132.1447,132.1713,132.1359,132.1536,43974.0
2021-08-16 13:15:00,149.19,149.19,149.13,149.15,67127.0,132.1536,132.1536,132.1005,132.1182,67127.0
2021-08-16 13:20:00,149.16,149.17,149.12,149.13,94366.0,132.127,132.1359,132.0916,132.1005,94366.0
2021-08-16 13:25:00,149.13,149.2,149.13,149.2,44050.0,132.1005,132.1625,132.1005,132.1625,44050.0
2021-08-16 13:30:00,149.21,149.24,149.19,149.2,62004.0,132.1713,132.1979,132.1536,132.1625,62004.0
2021-08-16 13:35:00,149.21,149.27,149.2,149.25,54832.0,132.1713,132.2245,132.1625,132.2068,54832.0
2021-08-16 13:40:00,149.25,149.25,149.22,149.24,57056.0,132.2068,132.2068,132.1802,132.1979,57056.0
2021-08-16 13:45:00,149.24,149.26,149.16,149.18,94715.0,132.1979,132.2156,132.127,132.1447,94715.0
2021-08-16 13:50:00,149.18,149.2,149.16,149.18,79982.0,132.1447,132.1625,132.127,132.1447,79982.0
2021-08-16 13:55:00,149.18,149.23,149.17,149.23,64196.0,132.1447,132.189,132.1359,132.189,64196.0
2021-08-16 14:00:00,149.22,149.22,149.17,149.2,39983.0,132.1802,132.1802,132.1359,132.1625,39983.0
2021-08-16 14:05:00,149.21,149.21,149.12,149.12,103912.0,132.1713,132.1713,132.0916,132.0916,103912.0
2021-08-16 14:10:00,149.13,149.15,149.1,149.14,50388.0,132.1005,132.1182,132.0739,132.1093,50388.0
2021-08-16 14:15:00,149.15,149.23,149.12,149.23,96015.0,132.1182,132.189,132.0916,132.189,96015.0
2021-08-16 14:20:00,149.24,149.26,149.19,149.21,62127.0,132.1979,132.2156,132.1536,132.1713,62127.0
2021-08-16 14:25:00,149.2,149.2,149.09,149.09,139510.0,132.1625,132.1625,132.065,132.065,139510.0
2021-08-16 14:30:00,149.1,149.11,149.05,149.06,119106.0,132.0739,132.0827,132.0296,132.0384,119106.0
2021-08-16 14:35:00,149.06,149.1,149.06,149.09,115232.0,132.0384,132.0739,132.0384,132.065,115232.0
2021-08-16 14:40:00,149.09,149.09,148.98,149.0,173822.0,132.065,132.065,131.9676,131.9853,173822.0
2021-08-16 14:45:00,149.0,149.01,148.91,148.92,212121.0,131.9853,131.9942,131.9056,131.9144,212121.0
2021-08-16 14:50:00,148.92,148.97,148.88,148.95,72386.0,131.9144,131.9587,131.879,131.941,72386.0
2021-08-16 14:55:00,148.94,149.03,148.92,148.95,243705.0,131.9322,132.0119,131.9144,131.941,243705.0
2021-08-16 15:00:00,148.95,148.97,148.87,148.91,128513.0,131.941,131.9587,131.8701,131.9056,128513.0
2021-08-16 15:05:00,148.91,148.95,148.89,148.94,183260.0,131.9056,131.941,131.8879,131.9322,183260.0
2021-08-16 15:10:00,148.94,148.95,148.92,148.94,36519.0,131.9322,131.941,131.9144,131.9322,36519.0
2021-08-16 15:15:00,148.94,148.98,148.91,148.97,97538.0,131.9322,131.9676,131.9056,131.9587,97538.0
2021-08-16 15:20:00,148.98,148.98,148.93,148.95,494271.0,131.9676,131.9676,131.9233,131.941,494271.0
2021-08-16 15:25:00,148.95,148.95,148.92,148.92,419785.0,131.941,131.941,131.9144,131.9144,419785.0
2021-08-16 15:30:00,148.93,148.94,148.88,148.9,111676.0,131.9233,131.9322,131.879,131.8967,111676.0
2021-08-16 15:35:00,148.9,148.9,148.81,148.84,250352.0,131.8967,131.8967,131.817,131.8436,250352.0
2021-08-16 15:40:00,148.83,148.88,148.82,148.86,170085.0,131.8347,131.879,131.8259,131.8613,170085.0
2021-08-16 15:45:00,148.85,148.9,148.84,148.9,186144.0,131.8524,131.8967,131.8436,131.8967,186144.0
2021-08-16 15:50:00,148.9,148.93,148.89,148.9,733807.0,131.8967,131.9233,131.8879,131.8967,733807.0
2021-08-16 15:55:00,148.9,148.96,148.85,148.89,747905.0,131.8967,131.9499,131.8524,131.8879,747905.0
2021-08-17 09:30:00,148.88,149.06,148.87,149.01,284598.0,131.879,132.0384,131.8701,131.9942,284598.0
2021-08-17 09:35:00,149.01,149.01,148.84,148.91,261080.0,131.9942,131.9942,131.8436,131.9056,261080.0
2021-08-17 09:40:00,148.91,149.15,148.9,149.1,153782.0,131.9056,132.1182,131.8967,132.0739,153782.0
2021-08-17 09:45:00,149.1,149.23,149.08,149.14,122938.0,132.0739,132.189,132.0562,132.1093,122938.0
2021-08-17 09:50:00,149.14,149.31,149.12,149.19,246565.0,132.1093,132.2599,132.0916,132.1536,246565.0
2021-08-17 09:55:00,149.18,149.23,149.07,149.08,218174.0,132.1447,132.189,132.0473,132.0562,218174.0
2021-08-17 10:00:00,149.09,149.18,149.04,149.08,208057.0,132.065,132.1447,132.0207,132.0562,208057.0
2021-08-17 10:05:00,149.07,149.08,148.92,148.93,631122.0,132.0473,132.0562,131.9144,131.9233,631122.0
2021-08-17 10:10:00,148.93,149.01,148.83,148.87,236393.0,131.9233,131.9942,131.8347,131.8701,236393.0
2021-08-17 10:15:00,148.87,149.02,148.86,149.0,175096.0,131.8701,132.003,131.8613,131.9853,175096.0
2021-08-17 10:20:00,149.0,149.1,148.96,149.1,167988.0,131.9853,132.0739,131.9499,132.0739,167988.0
2021-08-17 10:25:00,149.1,149.22,149.06,149.22,113595.0,132.0739,132.1802,132.0384,132.1802,113595.0
2021-08-17 10:30:00,149.21,149.26,149.01,149.01,172907.0,132.1713,132.2156,131.9942,131.9942,172907.0
2021-08-17 10:35:00,149.01,149.11,149.01,149.11,89359.0,131.9942,132.0827,131.9942,132.0827,89359.0
2021-08-17 10:40:00,149.11,149.13,149.01,149.05,76335.0,132.0827,132.1005,131.9942,132.0296,76335.0
2021-08-17 10:45:00,149.06,149.17,149.04,149.05,123688.0,132.0384,132.1359,132.0207,132.0296,123688.0
2021-08-17 10:50:00,149.06,149.09,148.99,149.08,100519.0,132.0384,132.065,131.9764,132.0562,100519.0
2021-08-17 10:55:00,149.07,149.17,149.07,149.14,72539.0,132.0473,132.1359,132.0473,132.1093,72539.0
2021-08-17 11:00:00,149.14,149.14,149.05,149.08,90019.0,132.1093,132.1093,132.0296,132.0562,90019.0
2021-08-17 11:05:00,149.08,149.17,149.07,149.15,98324.0,132.0562,132.1359,132.0473,132.1182,98324.0
2021-08-17 11:10:00,149.14,149.19,149.11,149.17,87774.0,132.1093,132.1536,132.0827,132.1359,87774.0
2021-08-17 11:15:00,149.16,149.17,149.06,149.08,49347.0,132.127,132.1359,132.0384,132.0562,49347.0
2021-08-17 11:20:00,149.09,149.09,148.96,149.0,151762.0,132.065,132.065,131.9499,131.9853,151762.0
2021-08-17 11:25:00,149.0,149.01,148.72,148.75,167213.0,131.9853,131.9942,131.7373,131.7638,167213.0
2021-08-17 11:30:00,148.75,148.76,148.67,148.73,279941.0,131.7638,131.7727,131.693,131.7461,279941.0
2021-08-17 11:35:00,148.73,148.77,148.7,148.74,345042.0,131.7461,131.7816,131.7196,131.755,345042.0
2021-08-17 11:40:00,148.74,148.84,148.7,148.8,214601.0,131.755,131.8436,131.7196,131.8081,214601.0
2021-08-17 11:45:00,148.8,148.83,148.76,148.77,83693.0,131.8081,131.8347,131.7727,131.7816,83693.0
2021-08-17 11:50:00,148.77,148.85,148.74,148.84,97088.0,131.7816,131.8524,131.755,131.8436,97088.0
2021-08-17 11:55:00,148.84,148.95,148.79,148.94,89141.0,131.8436,131.941,131.7993,131.9322,89141.0
2021-08-17 12:00:00,148.94,149.04,148.92,149.03,330285.0,131.9322,132.0207,131.9144,132.0119,330285.0
2021-08-17 12:05:00,149.03,149.04,148.95,149.01,186807.0,132.0119,132.0207,131.941,131.9942,186807.0
2021-08-17 12:10:00,149.0,149.26,148.98,149.25,242582.0,131.9853,132.2156,131.9676,132.2068,242582.0
2021-08-17 12:15:00,149.25,149.26,149.06,149.09,291245.0,132.2068,132.2156,132.0384,132.065,291245.0
2021-08-17 12:20:00,149.09,149.11,149.04,149.07,83407.0,132.065,132.0827,132.0207,132.0473,83407.0
2021-08-17 12:25:00,149.08,149.1,149.05,149.07,117035.0,132.0562,132.0739,132.0296,132.0473,117035.0
2021-08-17 12:30:00,149.08,149.14,149.08,149.1,40018.0,132.0562,132.1093,132.0562,132.0739,40018.0
2021-08-17 12:35:00,149.1,149.13,149.07,149.08,127235.0,132.0739,132.1005,132.0473,132.0562,127235.0
2021-08-17 12:40:00,149.08,149.15,149.08,149.12,53455.0,132.0562,132.1182,132.0562,132.0916,53455.0
2021-08-17 12:45:00,149.12,149.18,149.11,149.18,98098.0,132.0916,132.1447,132.0827,132.1447,98098.0
2021-08-17 12:50:00,149.19,149.28,149.18,149.25,121278.0,132.1536,132.2333,132.1447,132.2068,121278.0
2021-08-17 12:55:00,149.25,149.3,149.23,149.24,88706.0,132.2068,132.251,132.189,132.1979,88706.0
2021-08-17 13:00:00,149.24,149.27,149.17,149.19,99404.0,132.1979,132.2245,132.1359,132.1536,99404.0
2021-08-17 13:05:00,149.19,149.25,149.17,149.24,61580.0,132.1536,132.2068,132.1359,132.1979,61580.0
2021-08-17 13:10:00,149.24,149.25,149.21,149.21,53411.0,132.1979,132.2068,132.1713,132.1713,53411.0
2021-08-17 13:15:00,149.2,149.29,149.19,149.27,47148.0,132.1625,132.2422,132.1536,132.2245,47148.0
2021-08-17 13:20:00,149.28,149.44,149.28,149.41,201995.0,132.2333,132.3751,132.2333,132.3485,201995.0
2021-08-17 13:25:00,149.42,149.47,149.4,149.43,184146.0,132.3573,132.4016,132.3396,132.3662,184146.0
2021-08-17 13:30:00,149.42,149.43,149.37,149.37,205776.0,132.3573,132.3662,132.313,132.313,205776.0
2021-08-17 13:35:00,149.39,149.44,149.35,149.37,307153.0,132.3308,132.3751,132.2953,132.313,307153.0
2021-08-17 13:40:00,149.37,149.41,149.36,149.39,53750.0,132.313,132.3485,132.3042,132.3308,53750.0
2021-08-17 13:45:00,149.39,149.41,149.38,149.39,21259.0,132.3308,132.3485,132.3219,132.3308,21259.0
2021-08-17 13:50:00,149.39,149.41,149.32,149.32,68453.0,132.3308,132.3485,132.2688,132.2688,68453.0
2021-08-17 13:55:00,149.32,149.32,149.22,149.28,193381.0,132.2688,132.2688,132.1802,132.2333,193381.0
2021-08-17 14:00:00,149.27,149.28,149.22,149.25,68955.0,132.2245,132.2333,132.1802,132.2068,68955.0
2021-08-17 14:05:00,149.24,149.28,149.12,149.12,83395.0,132.1979,132.2333,132.0916,132.0916,83395.0
2021-08-17 14:10:00,149.12,149.18,149.12,149.14,81417.0,132.0916,132.1447,132.0916,132.1093,81417.0
2021-08-17 14:15:00,149.14,149.15,149.1,149.12,54842.0,132.1093,132.1182,132.0739,132.0916,54842.0
2021-08-17 14:20:00,149.12,149.14,149.08,149.14,73606.0,132.0916,132.1093,132.0562,132.1093,73606.0
2021-08-17 14:25:00,149.14,149.16,149.12,149.15,51484.0,132.1093,132.127,132.0916,132.1182,51484.0
2021-08-17 14:30:00,149.14,149.16,149.11,149.14,48510.0,132.1093,132.127,132.0827,132.1093,48510.0
2021-08-17 14:35:00,149.15,149.24,149.13,149.15,87925.0,132.1182,132.1979,132.1005,132.1182,87925.0
2021-08-17 14:40:00,149.15,149.16,149.11,149.13,46456.0,132.1182,132.127,132.0827,132.1005,46456.0
2021-08-17 14:45:00,149.13,149.15,149.1,149.1,49005.0,132.1005,132.1182,132.0739,132.0739,49005.0
2021-08-17 14:50:00,149.09,149.1,149.06,149.09,49918.0,132.065,132.0739,132.0384,132.065,49918.0
2021-08-17 14:55:00,149.09,149.1,149.01,149.05,174156.0,132.065,132.0739,131.9942,132.0296,174156.0
2021-08-17 15:00:00,149.06,149.11,149.04,149.04,62344.0,132.0384,132.0827,132.0207,132.0207,62344.0
2021-08-17 15:05:00,149.03,149.04,148.97,149.01,78886.0,132.0119,132.0207,131.9587,131.9942,78886.0
2021-08-17 15:10:00,149.02,149.08,148.97,149.04,120549.0,132.003,132.0562,131.9587,132.0207,120549.0
2021-08-17 15:15:00,149.04,149.04,149.01,149.01,43204.0,132.0207,132.0207,131.9942,131.9942,43204.0
2021-08-17 15:20:00,149.01,149.05,148.97,148.97,128679.0,131.9942,132.0296,131.9587,131.9587,128679.0
2021-08-17 15:25:00,148.97,148.98,148.95,148.97,55236.0,131.9587,131.9676,131.941,131.9587,55236.0
2021-08-17 15:30:00,148.97,149.02,148.96,149.0,65957.0,131.9587,132.003,131.9499,131.9853,65957.0
2021-08-17 15:35:00,149.0,149.01,148.95,148.96,86358.0,131.9853,131.9942,131.941,131.9499,86358.0
2021-08-17 15:40:00,148.96,148.99,148.9,148.98,322845.0,131.9499,131.9764,131.8967,131.9676,322845.0
2021-08-17 15:45:00,148.97,148.99,148.94,148.98,83063.0,131.9587,131.9764,131.9322,131.9676,83063.0
2021-08-17 15:50:00,148.98,148.98,148.93,148.97,453331.0,131.9676,131.9676,131.9233,131.9587,453331.0
2021-08-17 15:55:00,148.97,149.01,148.86,148.87,457568.0,131.9587,131.9942,131.8613,131.8701,457568.0
2021-08-18 09:30:00,148.71,148.84,148.67,148.73,149131.0,131.7284,131.8436,131.693,131.7461,149131.0
2021-08-18 09:35:00,148.74,148.78,148.61,148.77,103808.0,131.755,131.7904,131.6398,131.7816,103808.0
2021-08-18 09:40:00,148.77,148.79,148.68,148.73,136424.0,131.7816,131.7993,131.7018,131.7461,136424.0
2021-08-18 09:45:00,148.73,148.78,148.64,148.65,162188.0,131.7461,131.7904,131.6664,131.6753,162188.0
2021-08-18 09:50:00,148.65,148.72,148.61,148.65,102697.0,131.6753,131.7373,131.6398,131.6753,102697.0
2021-08-18 09:55:00,148.64,148.7,148.59,148.59,143794.0,131.6664,131.7196,131.6221,131.6221,143794.0
2021-08-18 10:00:00,148.6,148.68,148.59,148.66,118177.0,131.631,131.7018,131.6221,131.6841,118177.0
2021-08-18 10:05:00,148.66,148.7,148.64,148.7,109797.0,131.6841,131.7196,131.6664,131.7196,109797.0
2021-08-18 10:10:00,148.7,148.76,148.68,148.75,97956.0,131.7196,131.7727,131.7018,131.7638,97956.0
2021-08-18 10:15:00,148.75,148.77,148.67,148.71,60377.0,131.7638,131.7816,131.693,131.7284,60377.0
2021-08-18 10:20:00,148.71,148.75,148.65,148.67,117586.0,131.7284,131.7638,131.6753,131.693,117586.0
2021-08-18 10:25:00,148.67,148.71,148.6,148.61,101834.0,131.693,131.7284,131.631,131.6398,101834.0
2021-08-18 10:30:00,148.61,148.67,148.53,148.53,159261.0,131.6398,131.693,131.569,131.569,159261.0
2021-08-18 10:35:00,148.53,148.55,148.47,148.48,127546.0,131.569,131.5867,131.5158,131.5247,127546.0
2021-08-18 10:40:00,148.48,148.55,148.46,148.51,675769.0,131.5247,131.5867,131.507,131.5513,675769.0
2021-08-18 10:45:00,148.52,148.52,148.46,148.51,85556.0,131.5601,131.5601,131.507,131.5513,85556.0
2021-08-18 10:50:00,148.51,148.56,148.45,148.56,77954.0,131.5513,131.5955,131.4981,131.5955,77954.0
2021-08-18 10:55:00,148.55,148.58,148.49,148.51,101689.0,131.5867,131.6133,131.5335,131.5513,101689.0
2021-08-18 11:00:00,148.5,148.56,148.5,148.55,90416.0,131.5424,131.5955,131.5424,131.5867,90416.0
2021-08-18 11:05:00,148.56,148.56,148.49,148.54,150469.0,131.5955,131.5955,131.5335,131.5778,150469.0
2021-08-18 11:10:00,148.53,148.55,148.5,148.53,57284.0,131.569,131.5867,131.5424,131.569,57284.0
2021-08-18 11:15:00,148.53,148.53,148.46,148.52,57688.0,131.569,131.569,131.507,131.5601,57688.0
2021-08-18 11:20:00,148.52,148.61,148.49,148.61,114935.0,131.5601,131.6398,131.5335,131.6398,114935.0
2021-08-18 11:25:00,148.61,148.72,148.6,148.68,126220.0,131.6398,131.7373,131.631,131.7018,126220.0
2021-08-18 11:30:00,148.67,148.73,148.65,148.72,102194.0,131.693,131.7461,131.6753,131.7373,102194.0
2021-08-18 11:35:00,148.73,148.73,148.68,148.72,67396.0,131.7461,131.7461,131.7018,131.7373,67396.0
2021-08-18 11:40:00,148.73,148.74,148.69,148.74,85764.0,131.7461,131.755,131.7107,131.755,85764.0
2021-08-18 11:45:00,148.74,148.84,148.72,148.84,136398.0,131.755,131.8436,131.7373,131.8436,136398.0
2021-08-18 11:50:00,148.84,148.87,148.8,148.84,100755.0,131.8436,131.8701,131.8081,131.8436,100755.0
2021-08-18 11:55:00,148.84,148.86,148.77,148.81,144941.0,131.8436,131.8613,131.7816,131.817,144941.0
2021-08-18 12:00:00,148.8,148.84,148.79,148.81,130544.0,131.8081,131.8436,131.7993,131.817,130544.0
2021-08-18 12:05:00,148.81,148.83,148.77,148.77,75108.0,131.817,131.8347,131.7816,131.7816,75108.0
2021-08-18 12:10:00,148.77,148.79,148.7,148.7,108159.0,131.7816,131.7993,131.7196,131.7196,108159.0
2021-08-18 12:15:00,148.71,148.75,148.68,148.75,117485.0,131.7284,131.7638,131.7018,131.7638,117485.0
2021-08-18 12:20:00,148.75,148.75,148.68,148.71,87395.0,131.7638,131.7638,131.7018,131.7284,87395.0
2021-08-18 12:25:00,148.71,148.77,148.71,148.75,77476.0,131.7284,131.7816,131.7284,131.7638,77476.0
2021-08-18 12:30:00,148.75,148.81,148.74,148.74,61468.0,131.7638,131.817,131.755,131.755,61468.0
2021-08-18 12:35:00,148.74,148.78,148.74,148.77,42662.0,131.755,131.7904,131.755,131.7816,42662.0
2021-08-18 12:40:00,148.77,148.77,148.71,148.77,55049.0,131.7816,131.7816,131.7284,131.7816,55049.0
2021-08-18 12:45:00,148.77,148.77,148.67,148.7,108028.0,131.7816,131.7816,131.693,131.7196,108028.0
2021-08-18 12:50:00,148.7,148.7,148.61,148.64,166006.0,131.7196,131.7196,131.6398,131.6664,166006.0
2021-08-18 12:55:00,148.64,148.77,148.64,148.72,280587.0,131.6664,131.7816,131.6664,131.7373,280587.0
2021-08-18 13:00:00,148.72,148.83,148.67,148.76,439694.0,131.7373,131.8347,131.693,131.7727,439694.0
2021-08-18 13:05:00,148.77,148.77,148.72,148.74,72341.0,131.7816,131.7816,131.7373,131.755,72341.0
2021-08-18 13:10:00,148.74,148.78,148.72,148.75,95527.0,131.755,131.7904,131.7373,131.7638,95527.0
2021-08-18 13:15:00,148.74,148.76,148.7,148.71,60475.0,131.755,131.7727,131.7196,131.7284,60475.0
2021-08-18 13:20:00,148.72,148.75,148.66,148.68,72491.0,131.7373,131.7638,131.6841,131.7018,72491.0
2021-08-18 13:25:00,148.67,148.69,148.46,148.46,136479.0,131.693,131.7107,131.507,131.507,136479.0
2021-08-18 13:30:00,148.46,148.52,148.46,148.49,117116.0,131.507,131.5601,131.507,131.5335,117116.0
2021-08-18 13:35:00,148.49,148.62,148.49,148.62,82104.0,131.5335,131.6487,131.5335,131.6487,82104.0
2021-08-18 13:40:00,148.63,148.68,148.62,148.63,77701.0,131.6576,131.7018,131.6487,131.6576,77701.0
2021-08-18 13:45:00,148.63,148.65,148.6,148.61,47929.0,131.6576,131.6753,131.631,131.6398,47929.0
2021-08-18 13:50:00,148.61,148.64,148.6,148.61,55318.0,131.6398,131.6664,131.631,131.6398,55318.0
2021-08-18 13:55:00,148.61,148.67,148.53,148.6,199324.0,131.6398,131.693,131.569,131.631,199324.0
2021-08-18 14:00:00,148.6,148.99,148.57,148.99,507927.0,131.631,131.9764,131.6044,131.9764,507927.0
2021-08-18 14:05:00,148.98,149.47,148.9,149.03,835818.0,131.9676,132.4016,131.8967,132.0119,835818.0
2021-08-18 14:10:00,149.03,149.04,148.77,149.0,328444.0,132.0119,132.0207,131.7816,131.9853,328444.0
2021-08-18 14:15:00,149.02,149.02,148.81,148.9,180447.0,132.003,132.003,131.817,131.8967,180447.0
2021-08-18 14:20:00,148.9,149.05,148.76,149.05,231751.0,131.8967,132.0296,131.7727,132.0296,231751.0
2021-08-18 14:25:00,149.04,149.23,149.02,149.19,157808.0,132.0207,132.189,132.003,132.1536,157808.0
2021-08-18 14:30:00,149.18,149.24,149.15,149.2,113981.0,132.1447,132.1979,132.1182,132.1625,113981.0
2021-08-18 14:35:00,149.2,149.26,149.13,149.14,124529.0,132.1625,132.2156,132.1005,132.1093,124529.0
2021-08-18 14:40:00,149.13,149.14,149.06,149.09,55290.0,132.1005,132.1093,132.0384,132.065,55290.0
2021-08-18 14:45:00,149.1,149.13,149.03,149.13,112685.0,132.0739,132.1005,132.0119,132.1005,112685.0
2021-08-18 14:50:00,149.14,149.25,149.08,149.16,125818.0,132.1093,132.2068,132.0562,132.127,125818.0
2021-08-18 14:55:00,149.17,149.22,149.13,149.21,179631.0,132.1359,132.1802,132.1005,132.1713,179631.0
2021-08-18 15:00:00,149.2,149.35,149.2,149.35,111685.0,132.1625,132.2953,132.1625,132.2953,111685.0
2021-08-18 15:05:00,149.35,149.35,149.29,149.3,85878.0,132.2953,132.2953,132.2422,132.251,85878.0
2021-08-18 15:10:00,149.31,149.34,149.29,149.34,80806.0,132.2599,132.2865,132.2422,132.2865,80806.0
2021-08-18 15:15:00,149.34,149.36,149.25,149.25,72697.0,132.2865,132.3042,132.2068,132.2068,72697.0
2021-08-18 15:20:00,149.25,149.33,149.24,149.3,50974.0,132.2068,132.2776,132.1979,132.251,50974.0
2021-08-18 15:25:00,149.31,149.33,149.26,149.29,135004.0,132.2599,132.2776,132.2156,132.2422,135004.0
2021-08-18 15:30:00,149.29,149.31,149.24,149.24,88692.0,132.2422,132.2599,132.1979,132.1979,88692.0
2021-08-18 15:35:00,149.24,149.27,149.22,149.27,137864.0,132.1979,132.2245,132.1802,132.2245,137864.0
2021-08-18 15:40:00,149.27,149.27,149.11,149.13,99357.0,132.2245,132.2245,132.0827,132.1005,99357.0
2021-08-18 15:45:00,149.13,149.17,149.04,149.11,195774.0,132.1005,132.1359,132.0207,132.0827,195774.0
2021-08-18 15:50:00,149.11,149.28,149.1,149.27,494366.0,132.0827,132.2333,132.0739,132.2245,494366.0
2021-08-18 15:55:00,149.27,149.38,149.26,149.36,402664.0,132.2245,132.3219,132.2156,132.3042,402664.0
2021-08-19 09:30:00,150.29,150.33,150.07,150.1,372332.0,133.128,133.1634,132.9331,132.9597,372332.0
2021-08-19 09:35:00,150.1,150.25,150.08,150.2,226196.0,132.9597,133.0926,132.942,133.0483,226196.0
2021-08-19 09:40:00,150.2,150.24,150.08,150.18,231847.0,133.0483,133.0837,132.942,133.0306,231847.0
2021-08-19 09:45:00,150.18,150.21,150.06,150.19,281601.0,133.0306,133.0571,132.9243,133.0394,281601.0
2021-08-19 09:50:00,150.18,150.27,150.11,150.17,162145.0,133.0306,133.1103,132.9685,133.0217,162145.0
2021-08-19 09:55:00,150.17,150.18,150.07,150.15,170332.0,133.0217,133.0306,132.9331,133.004,170332.0
2021-08-19 10:00:00,150.15,150.24,150.07,150.11,225426.0,133.004,133.0837,132.9331,132.9685,225426.0
2021-08-19 10:05:00,150.11,150.12,149.81,149.88,246236.0,132.9685,132.9774,132.7028,132.7648,246236.0
2021-08-19 10:10:00,149.89,149.96,149.85,149.95,157201.0,132.7737,132.8357,132.7382,132.8268,157201.0
2021-08-19 10:15:00,149.95,150.0,149.87,149.93,178817.0,132.8268,132.8711,132.756,132.8091,178817.0
2021-08-19 10:20:00,149.94,150.12,149.9,150.1,155058.0,132.818,132.9774,132.7825,132.9597,155058.0
2021-08-19 10:25:00,150.09,150.11,150.03,150.06,123194.0,132.9508,132.9685,132.8977,132.9243,123194.0
2021-08-19 10:30:00,150.07,150.28,150.04,150.28,203225.0,132.9331,133.1191,132.9065,133.1191,203225.0
2021-08-19 10:35:00,150.28,150.45,150.25,150.29,425075.0,133.1191,133.2697,133.0926,133.128,425075.0
2021-08-19 10:40:00,150.29,150.39,150.28,150.36,167338.0,133.128,133.2166,133.1191,133.19,167338.0
2021-08-19 10:45:00,150.36,150.38,150.22,150.23,385173.0,133.19,133.2077,133.066,133.0748,385173.0
2021-08-19 10:50:00,150.23,150.3,150.18,150.19,199821.0,133.0748,133.1368,133.0306,133.0394,199821.0
2021-08-19 10:55:00,150.18,150.19,150.02,150.03,147670.0,133.0306,133.0394,132.8888,132.8977,147670.0
2021-08-19 11:00:00,150.02,150.12,150.02,150.08,181638.0,132.8888,132.9774,132.8888,132.942,181638.0
2021-08-19 11:05:00,150.07,150.27,150.07,150.26,101466.0,132.9331,133.1103,132.9331,133.1014,101466.0
2021-08-19 11:10:00,150.25,150.28,150.23,150.27,52111.0,133.0926,133.1191,133.0748,133.1103,52111.0
2021-08-19 11:15:00,150.27,150.33,150.16,150.16,130295.0,133.1103,133.1634,133.0128,133.0128,130295.0
2021-08-19 11:20:00,150.17,150.21,150.14,150.19,89886.0,133.0217,133.0571,132.9951,133.0394,89886.0
2021-08-19 11:25:00,150.2,150.39,150.2,150.35,146005.0,133.0483,133.2166,133.0483,133.1811,146005.0
2021-08-19 11:30:00,150.35,150.41,150.31,150.37,117727.0,133.1811,133.2343,133.1457,133.1989,117727.0
2021-08-19 11:35:00,150.38,150.43,150.31,150.31,146914.0,133.2077,133.252,133.1457,133.1457,146914.0
2021-08-19 11:40:00,150.3,150.31,150.25,150.27,56561.0,133.1368,133.1457,133.0926,133.1103,56561.0
2021-08-19 11:45:00,150.27,150.28,150.19,150.25,69780.0,133.1103,133.1191,133.0394,133.0926,69780.0
2021-08-19 11:50:00,150.25,150.35,150.21,150.34,113065.0,133.0926,133.1811,133.0571,133.1723,113065.0
2021-08-19 11:55:00,150.34,150.34,150.27,150.31,84939.0,133.1723,133.1723,133.1103,133.1457,84939.0
2021-08-19 12:00:00,150.31,150.31,150.24,150.31,80744.0,133.1457,133.1457,133.0837,133.1457,80744.0
2021-08-19 12:05:00,150.31,150.4,150.29,150.37,75401.0,133.1457,133.2254,133.128,133.1989,75401.0
2021-08-19 12:10:00,150.36,150.37,150.3,150.34,63342.0,133.19,133.1989,133.1368,133.1723,63342.0
2021-08-19 12:15:00,150.34,150.36,150.25,150.28,63154.0,133.1723,133.19,133.0926,133.1191,63154.0
2021-08-19 12:20:00,150.29,150.3,150.18,150.23,125733.0,133.128,133.1368,133.0306,133.0748,125733.0
2021-08-19 12:25:00,150.23,150.24,150.18,150.2,86015.0,133.0748,133.0837,133.0306,133.0483,86015.0
2021-08-19 12:30:00,150.2,150.23,150.16,150.17,247730.0,133.0483,133.0748,133.0128,133.0217,247730.0
2021-08-19 12:35:00,150.18,150.2,150.1,150.14,129766.0,133.0306,133.0483,132.9597,132.9951,129766.0
2021-08-19 12:40:00,150.14,150.17,150.11,150.14,49739.0,132.9951,133.0217,132.9685,132.9951,49739.0
2021-08-19 12:45:00,150.14,150.17,150.12,150.15,96268.0,132.9951,133.0217,132.9774,133.004,96268.0
2021-08-19 12:50:00,150.14,150.17,150.12,150.14,75969.0,132.9951,133.0217,132.9774,132.9951,75969.0
2021-08-19 12:55:00,150.14,150.14,150.06,150.08,137192.0,132.9951,132.9951,132.9243,132.942,137192.0
2021-08-19 13:00:00,150.08,150.29,150.07,150.27,228938.0,132.942,133.128,132.9331,133.1103,228938.0
2021-08-19 13:05:00,150.27,150.27,150.14,150.19,202914.0,133.1103,133.1103,132.9951,133.0394,202914.0
2021-08-19 13:10:00,150.19,150.19,150.12,150.15,69094.0,133.0394,133.0394,132.9774,133.004,69094.0
2021-08-19 13:15:00,150.15,150.17,150.1,150.1,48211.0,133.004,133.0217,132.9597,132.9597,48211.0
2021-08-19 13:20:00,150.1,150.11,150.04,150.08,40654.0,132.9597,132.9685,132.9065,132.942,40654.0
2021-08-19 13:25:00,150.08,150.1,149.96,149.98,91876.0,132.942,132.9597,132.8357,132.8534,91876.0
2021-08-19 13:30:00,149.96,150.04,149.95,149.96,80803.0,132.8357,132.9065,132.8268,132.8357,80803.0
2021-08-19 13:35:00,149.96,149.98,149.93,149.95,70710.0,132.8357,132.8534,132.8091,132.8268,70710.0
2021-08-19 13:40:00,149.94,150.08,149.93,150.08,41849.0,132.818,132.942,132.8091,132.942,41849.0
2021-08-19 13:45:00,150.08,150.15,150.06,150.14,77533.0,132.942,133.004,132.9243,132.9951,77533.0
2021-08-19 13:50:00,150.14,150.26,150.13,150.25,78899.0,132.9951,133.1014,132.9863,133.0926,78899.0
2021-08-19 13:55:00,150.26,150.3,150.23,150.28,78989.0,133.1014,133.1368,133.0748,133.1191,78989.0
2021-08-19 14:00:00,150.28,150.33,150.23,150.29,109363.0,133.1191,133.1634,133.0748,133.128,109363.0
2021-08-19 14:05:00,150.29,150.32,150.27,150.28,65834.0,133.128,133.1546,133.1103,133.1191,65834.0
2021-08-19 14:10:00,150.28,150.31,150.25,150.28,65441.0,133.1191,133.1457,133.0926,133.1191,65441.0
2021-08-19 14:15:00,150.28,150.34,150.27,150.33,79719.0,133.1191,133.1723,133.1103,133.1634,79719.0
2021-08-19 14:20:00,150.35,150.36,150.29,150.29,102001.0,133.1811,133.19,133.128,133.128,102001.0
2021-08-19 14:25:00,150.29,150.3,150.12,150.21,202604.0,133.128,133.1368,132.9774,133.0571,202604.0
2021-08-19 14:30:00,150.22,150.24,150.17,150.18,73206.0,133.066,133.0837,133.0217,133.0306,73206.0
2021-08-19 14:35:00,150.19,150.2,150.1,150.11,58905.0,133.0394,133.0483,132.9597,132.9685,58905.0
2021-08-19 14:40:00,150.12,150.21,150.11,150.21,67720.0,132.9774,133.0571,132.9685,133.0571,67720.0
2021-08-19 14:45:00,150.21,150.26,150.17,150.21,55854.0,133.0571,133.1014,133.0217,133.0571,55854.0
2021-08-19 14:50:00,150.21,150.26,150.17,150.19,91477.0,133.0571,133.1014,133.0217,133.0394,91477.0
2021-08-19 14:55:00,150.19,150.28,150.18,150.27,222026.0,133.0394,133.1191,133.0306,133.1103,222026.0
2021-08-19 15:00:00,150.27,150.3,150.23,150.27,105890.0,133.1103,133.1368,133.0748,133.1103,105890.0
2021-08-19 15:05:00,150.26,150.28,150.23,150.25,90061.0,133.1014,133.1191,133.0748,133.0926,90061.0
2021-08-19 15:10:00,150.25,150.27,150.23,150.26,187807.0,133.0926,133.1103,133.0748,133.1014,187807.0
2021-08-19 15:15:00,150.26,150.27,150.22,150.22,234848.0,133.1014,133.1103,133.066,133.066,234848.0
2021-08-19 15:20:00,150.22,150.25,150.2,150.24,304889.0,133.066,133.0926,133.0483,133.0837,304889.0
2021-08-19 15:25:00,150.24,150.26,150.21,150.23,118731.0,133.0837,133.1014,133.0571,133.0748,118731.0
2021-08-19 15:30:00,150.24,150.25,150.19,150.19,131019.0,133.0837,133.0926,133.0394,133.0394,131019.0
2021-08-19 15:35:00,150.2,150.23,150.17,150.22,195666.0,133.0483,133.0748,133.0217,133.066,195666.0
2021-08-19 15:40:00,150.22,150.3,150.21,150.3,285523.0,133.066,133.1368,133.0571,133.1368,285523.0
2021-08-19 15:45:00,150.3,150.34,150.28,150.3,176620.0,133.1368,133.1723,133.1191,133.1368,176620.0
2021-08-19 15:50:00,150.3,150.39,150.29,150.36,612131.0,133.1368,133.2166,133.128,133.19,612131.0
2021-08-19 15:55:00,150.37,150.46,150.36,150.44,605743.0,133.1989,133.2786,133.19,133.2609,605743.0
2021-08-20 09:30:00,150.59,150.76,150.57,150.66,292372.0,133.3937,133.5443,133.376,133.4557,292372.0
2021-08-20 09:35:00,150.66,150.68,150.54,150.61,204598.0,133.4557,133.4735,133.3494,133.4114,204598.0
2021-08-20 09:40:00,150.6,150.67,150.51,150.51,312268.0,133.4026,133.4646,133.3229,133.3229,312268.0
2021-08-20 09:45:00,150.51,150.52,150.14,150.14,329609.0,133.3229,133.3317,132.9951,132.9951,329609.0
2021-08-20 09:50:00,150.13,150.39,150.11,150.35,274947.0,132.9863,133.2166,132.9685,133.1811,274947.0
2021-08-20 09:55:00,150.35,150.39,150.26,150.36,106468.0,133.1811,133.2166,133.1014,133.19,106468.0
2021-08-20 10:00:00,150.37,150.39,150.23,150.27,210024.0,133.1989,133.2166,133.0748,133.1103,210024.0
2021-08-20 10:05:00,150.27,150.38,150.26,150.35,112655.0,133.1103,133.2077,133.1014,133.1811,112655.0
2021-08-20 10:10:00,150.34,150.4,150.32,150.36,109969.0,133.1723,133.2254,133.1546,133.19,109969.0
2021-08-20 10:15:00,150.36,150.38,150.27,150.28,102169.0,133.19,133.2077,133.1103,133.1191,102169.0
2021-08-20 10:20:00,150.27,150.28,150.19,150.25,168168.0,133.1103,133.1191,133.0394,133.0926,168168.0
2021-08-20 10:25:00,150.25,150.35,150.23,150.29,256567.0,133.0926,133.1811,133.0748,133.128,256567.0
2021-08-20 10:30:00,150.29,150.41,150.27,150.38,335852.0,133.128,133.2343,133.1103,133.2077,335852.0
2021-08-20 10:35:00,150.38,150.61,150.37,150.58,222559.0,133.2077,133.4114,133.1989,133.3849,222559.0
2021-08-20 10:40:00,150.58,150.69,150.54,150.65,134412.0,133.3849,133.4823,133.3494,133.4469,134412.0
2021-08-20 10:45:00,150.65,150.76,150.65,150.74,141530.0,133.4469,133.5443,133.4469,133.5266,141530.0
2021-08-20 10:50:00,150.74,150.81,150.74,150.78,102628.0,133.5266,133.5886,133.5266,133.562,102628.0
2021-08-20 10:55:00,150.77,150.8,150.65,150.7,124109.0,133.5532,133.5798,133.4469,133.4912,124109.0
2021-08-20 11:00:00,150.7,150.7,150.59,150.6,95406.0,133.4912,133.4912,133.3937,133.4026,95406.0
2021-08-20 11:05:00,150.6,150.61,150.5,150.52,105611.0,133.4026,133.4114,133.314,133.3317,105611.0
2021-08-20 11:10:00,150.52,150.53,150.34,150.34,72241.0,133.3317,133.3406,133.1723,133.1723,72241.0
2021-08-20 11:15:00,150.34,150.5,150.34,150.46,169292.0,133.1723,133.314,133.1723,133.2786,169292.0
2021-08-20 11:20:00,150.46,150.46,150.33,150.39,166443.0,133.2786,133.2786,133.1634,133.2166,166443.0
2021-08-20 11:25:00,150.39,150.45,150.37,150.44,91029.0,133.2166,133.2697,133.1989,133.2609,91029.0
2021-08-20 11:30:00,150.44,150.44,150.38,150.39,45632.0,133.2609,133.2609,133.2077,133.2166,45632.0
2021-08-20 11:35:00,150.4,150.43,150.36,150.41,100935.0,133.2254,133.252,133.19,133.2343,100935.0
2021-08-20 11:40:00,150.41,150.43,150.4,150.41,23480.0,133.2343,133.252,133.2254,133.2343,23480.0
2021-08-20 11:45:00,150.41,150.44,150.36,150.39,99057.0,133.2343,133.2609,133.19,133.2166,99057.0
2021-08-20 11:50:00,150.39,150.47,150.37,150.46,90325.0,133.2166,133.2874,133.1989,133.2786,90325.0
2021-08-20 11:55:00,150.47,150.47,150.41,150.44,96034.0,133.2874,133.2874,133.2343,133.2609,96034.0
2021-08-20 12:00:00,150.43,150.46,150.4,150.41,37778.0,133.252,133.2786,133.2254,133.2343,37778.0
2021-08-20 12:05:00,150.41,150.47,150.4,150.47,42930.0,133.2343,133.2874,133.2254,133.2874,42930.0
2021-08-20 12:10:00,150.48,150.5,150.42,150.42,184579.0,133.2963,133.314,133.2431,133.2431,184579.0
2021-08-20 12:15:00,150.43,150.47,150.38,150.45,60703.0,133.252,133.2874,133.2077,133.2697,60703.0
2021-08-20 12:20:00,150.44,150.46,150.41,150.41,42929.0,133.2609,133.2786,133.2343,133.2343,42929.0
2021-08-20 12:25:00,150.42,150.44,150.4,150.4,64318.0,133.2431,133.2609,133.2254,133.2254,64318.0
2021-08-20 12:30:00,150.4,150.47,150.38,150.46,74918.0,133.2254,133.2874,133.2077,133.2786,74918.0
2021-08-20 12:35:00,150.46,150.49,150.45,150.46,28557.0,133.2786,133.3052,133.2697,133.2786,28557.0
2021-08-20 12:40:00,150.45,150.45,150.41,150.44,20511.0,133.2697,133.2697,133.2343,133.2609,20511.0
2021-08-20 12:45:00,150.44,150.45,150.34,150.35,64539.0,133.2609,133.2697,133.1723,133.1811,64539.0
2021-08-20 12:50:00,150.34,150.37,150.32,150.32,45510.0,133.1723,133.1989,133.1546,133.1546,45510.0
2021-08-20 12:55:00,150.32,150.34,150.27,150.33,75316.0,133.1546,133.1723,133.1103,133.1634,75316.0
2021-08-20 13:00:00,150.33,150.35,150.28,150.28,86599.0,133.1634,133.1811,133.1191,133.1191,86599.0
2021-08-20 13:05:00,150.28,150.32,150.28,150.3,55882.0,133.1191,133.1546,133.1191,133.1368,55882.0
2021-08-20 13:10:00,150.3,150.3,150.26,150.28,39115.0,133.1368,133.1368,133.1014,133.1191,39115.0
2021-08-20 13:15:00,150.28,150.28,150.24,150.26,72651.0,133.1191,133.1191,133.0837,133.1014,72651.0
2021-08-20 13:20:00,150.25,150.25,150.21,150.23,53857.0,133.0926,133.0926,133.0571,133.0748,53857.0
2021-08-20 13:25:00,150.24,150.29,150.24,150.27,111896.0,133.0837,133.128,133.0837,133.1103,111896.0
2021-08-20 13:30:00,150.27,150.27,150.21,150.24,118116.0,133.1103,133.1103,133.0571,133.0837,118116.0
2021-08-20 13:35:00,150.24,150.26,150.21,150.23,64788.0,133.0837,133.1014,133.0571,133.0748,64788.0
2021-08-20 13:40:00,150.23,150.24,150.16,150.19,318442.0,133.0748,133.0837,133.0128,133.0394,318442.0
2021-08-20 13:45:00,150.19,150.24,150.18,150.23,97305.0,133.0394,133.0837,133.0306,133.0748,97305.0
2021-08-20 13:50:00,150.22,150.27,150.19,150.26,44118.0,133.066,133.1103,133.0394,133.1014,44118.0
2021-08-20 13:55:00,150.26,150.34,150.24,150.33,79078.0,133.1014,133.1723,133.0837,133.1634,79078.0
2021-08-20 14:00:00,150.33,150.33,150.26,150.26,31517.0,133.1634,133.1634,133.1014,133.1014,31517.0
2021-08-20 14:05:00,150.26,150.27,150.23,150.27,54456.0,133.1014,133.1103,133.0748,133.1103,54456.0
2021-08-20 14:10:00,150.26,150.28,150.23,150.27,159315.0,133.1014,133.1191,133.0748,133.1103,159315.0
2021-08-20 14:15:00,150.26,150.28,150.23,150.25,26536.0,133.1014,133.1191,133.0748,133.0926,26536.0
2021-08-20 14:20:00,150.25,150.37,150.25,150.35,52841.0,133.0926,133.1989,133.0926,133.1811,52841.0
2021-08-20 14:25:00,150.35,150.38,150.35,150.36,35308.0,133.1811,133.2077,133.1811,133.19,35308.0
2021-08-20 14:30:00,150.35,150.37,150.33,150.34,78016.0,133.1811,133.1989,133.1634,133.1723,78016.0
2021-08-20 14:35:00,150.33,150.34,150.29,150.33,113696.0,133.1634,133.1723,133.128,133.1634,113696.0
2021-08-20 14:40:00,150.33,150.34,150.3,150.32,300774.0,133.1634,133.1723,133.1368,133.1546,300774.0
2021-08-20 14:45:00,150.31,150.33,150.31,150.32,42089.0,133.1457,133.1634,133.1457,133.1546,42089.0
2021-08-20 14:50:00,150.32,150.33,150.3,150.3,123096.0,133.1546,133.1634,133.1368,133.1368,123096.0
2021-08-20 14:55:00,150.3,150.36,150.28,150.36,230876.0,133.1368,133.19,133.1191,133.19,230876.0
2021-08-20 15:00:00,150.36,150.38,150.34,150.37,90950.0,133.19,133.2077,133.1723,133.1989,90950.0
2021-08-20 15:05:00,150.37,150.38,150.34,150.37,95225.0,133.1989,133.2077,133.1723,133.1989,95225.0
2021-08-20 15:10:00,150.37,150.38,150.29,150.32,92449.0,133.1989,133.2077,133.128,133.1546,92449.0
2021-08-20 15:15:00,150.32,150.33,150.29,150.31,88644.0,133.1546,133.1634,133.128,133.1457,88644.0
2021-08-20 15:20:00,150.31,150.34,150.31,150.34,93546.0,133.1457,133.1723,133.1457,133.1723,93546.0
2021-08-20 15:25:00,150.33,150.35,150.33,150.34,22756.0,133.1634,133.1811,133.1634,133.1723,22756.0
2021-08-20 15:30:00,150.34,150.36,150.32,150.33,51131.0,133.1723,133.19,133.1546,133.1634,51131.0
2021-08-20 15:35:00,150.32,150.35,150.32,150.35,40526.0,133.1546,133.1811,133.1546,133.1811,40526.0
2021-08-20 15:40:00,150.34,150.39,150.34,150.38,152702.0,133.1723,133.2166,133.1723,133.2077,152702.0
2021-08-20 15:45:00,150.38,150.39,150.34,150.36,254003.0,133.2077,133.2166,133.1723,133.19,254003.0
2021-08-20 15:50:00,150.35,150.37,150.34,150.36,364296.0,133.1811,133.1989,133.1723,133.19,364296.0
2021-08-20 15:55:00,150.35,150.53,150.35,150.51,729681.0,133.1811,133.3406,133.1811,133.3229,729681.0
2021-08-23 09:30:00,150.2,150.22,150.0,150.02,336487.0,133.0483,133.066,132.8711,132.8888,336487.0
2021-08-23 09:35:00,150.02,150.17,149.99,150.15,207607.0,132.8888,133.0217,132.8622,133.004,207607.0
2021-08-23 09:40:00,150.15,150.15,150.01,150.03,173540.0,133.004,133.004,132.88,132.8977,173540.0
2021-08-23 09:45:00,150.03,150.26,150.03,150.16,405597.0,132.8977,133.1014,132.8977,133.0128,405597.0
2021-08-23 09:50:00,150.17,150.24,149.97,149.97,280450.0,133.0217,133.0837,132.8445,132.8445,280450.0
2021-08-23 09:55:00,149.96,150.03,149.92,150.0,385405.0,132.8357,132.8977,132.8002,132.8711,385405.0
2021-08-23 10:00:00,150.0,150.12,149.97,150.05,288706.0,132.8711,132.9774,132.8445,132.9154,288706.0
2021-08-23 10:05:00,150.05,150.27,150.03,150.24,188532.0,132.9154,133.1103,132.8977,133.0837,188532.0
2021-08-23 10:10:00,150.24,150.25,150.11,150.15,84617.0,133.0837,133.0926,132.9685,133.004,84617.0
2021-08-23 10:15:00,150.13,150.13,150.0,150.06,116404.0,132.9863,132.9863,132.8711,132.9243,116404.0
2021-08-23 10:20:00,150.05,150.24,150.03,150.22,137692.0,132.9154,133.0837,132.8977,133.066,137692.0
2021-08-23 10:25:00,150.22,150.29,150.19,150.27,111410.0,133.066,133.128,133.0394,133.1103,111410.0
2021-08-23 10:30:00,150.27,150.43,150.25,150.4,204394.0,133.1103,133.252,133.0926,133.2254,204394.0
2021-08-23 10:35:00,150.4,150.4,150.32,150.37,103145.0,133.2254,133.2254,133.1546,133.1989,103145.0
2021-08-23 10:40:00,150.37,150.41,150.34,150.38,94347.0,133.1989,133.2343,133.1723,133.2077,94347.0
2021-08-23 10:45:00,150.38,150.39,150.3,150.33,87554.0,133.2077,133.2166,133.1368,133.1634,87554.0
2021-08-23 10:50:00,150.32,150.35,150.3,150.33,70642.0,133.1546,133.1811,133.1368,133.1634,70642.0
2021-08-23 10:55:00,150.31,150.32,150.24,150.26,77489.0,133.1457,133.1546,133.0837,133.1014,77489.0
2021-08-23 11:00:00,150.26,150.32,150.25,150.25,74206.0,133.1014,133.1546,133.0926,133.0926,74206.0
2021-08-23 11:05:00,150.24,150.27,150.18,150.24,112000.0,133.0837,133.1103,133.0306,133.0837,112000.0
2021-08-23 11:10:00,150.23,150.25,150.21,150.25,47311.0,133.0748,133.0926,133.0571,133.0926,47311.0
2021-08-23 11:15:00,150.24,150.24,150.19,150.22,40631.0,133.0837,133.0837,133.0394,133.066,40631.0
2021-08-23 11:20:00,150.22,150.23,150.16,150.18,199441.0,133.066,133.0748,133.0128,133.0306,199441.0
2021-08-23 11:25:00,150.17,150.2,150.14,150.19,82628.0,133.0217,133.0483,132.9951,133.0394,82628.0
2021-08-23 11:30:00,150.19,150.25,150.17,150.24,105013.0,133.0394,133.0926,133.0217,133.0837,105013.0
2021-08-23 11:35:00,150.24,150.25,150.21,150.25,47993.0,133.0837,133.0926,133.0571,133.0926,47993.0
2021-08-23 11:40:00,150.25,150.27,150.22,150.27,79201.0,133.0926,133.1103,133.066,133.1103,79201.0
2021-08-23 11:45:00,150.27,150.31,150.27,150.3,74812.0,133.1103,133.1457,133.1103,133.1368,74812.0
2021-08-23 11:50:00,150.3,150.3,150.27,150.28,30302.0,133.1368,133.1368,133.1103,133.1191,30302.0
2021-08-23 11:55:00,150.28,150.38,150.28,150.38,67363.0,133.1191,133.2077,133.1191,133.2077,67363.0
2021-08-23 12:00:00,150.38,150.38,150.32,150.32,76175.0,133.2077,133.2077,133.1546,133.1546,76175.0
2021-08-23 12:05:00,150.32,150.38,150.32,150.36,58049.0,133.1546,133.2077,133.1546,133.19,58049.0
2021-08-23 12:10:00,150.36,150.39,150.34,150.34,66482.0,133.19,133.2166,133.1723,133.1723,66482.0
2021-08-23 12:15:00,150.34,150.38,150.33,150.36,77984.0,133.1723,133.2077,133.1634,133.19,77984.0
2021-08-23 12:20:00,150.35,150.35,150.31,150.32,35933.0,133.1811,133.1811,133.1457,133.1546,35933.0
2021-08-23 12:25:00,150.33,150.38,150.32,150.36,36086.0,133.1634,133.2077,133.1546,133.19,36086.0
2021-08-23 12:30:00,150.36,150.36,150.33,150.34,28648.0,133.19,133.19,133.1634,133.1723,28648.0
2021-08-23 12:35:00,150.34,150.35,150.33,150.34,15580.0,133.1723,133.1811,133.1634,133.1723,15580.0
2021-08-23 12:40:00,150.34,150.38,150.33,150.36,33858.0,133.1723,133.2077,133.1634,133.19,33858.0
2021-08-23 12:45:00,150.37,150.37,150.33,150.34,48796.0,133.1989,133.1989,133.1634,133.1723,48796.0
2021-08-23 12:50:00,150.34,150.37,150.34,150.36,33916.0,133.1723,133.1989,133.1723,133.19,33916.0
2021-08-23 12:55:00,150.36,150.38,150.35,150.36,46225.0,133.19,133.2077,133.1811,133.19,46225.0
2021-08-23 13:00:00,150.36,150.38,150.35,150.36,39332.0,133.19,133.2077,133.1811,133.19,39332.0
2021-08-23 13:05:00,150.36,150.39,150.33,150.33,28104.0,133.19,133.2166,133.1634,133.1634,28104.0
2021-08-23 13:10:00,150.34,150.34,150.32,150.32,16271.0,133.1723,133.1723,133.1546,133.1546,16271.0
2021-08-23 13:15:00,150.33,150.34,150.32,150.34,37803.0,133.1634,133.1723,133.1546,133.1723,37803.0
2021-08-23 13:20:00,150.34,150.34,150.31,150.34,26772.0,133.1723,133.1723,133.1457,133.1723,26772.0
2021-08-23 13:25:00,150.33,150.37,150.33,150.34,38645.0,133.1634,133.1989,133.1634,133.1723,38645.0
2021-08-23 13:30:00,150.34,150.34,150.29,150.3,206239.0,133.1723,133.1723,133.128,133.1368,206239.0
2021-08-23 13:35:00,150.29,150.32,150.28,150.31,31296.0,133.128,133.1546,133.1191,133.1457,31296.0
2021-08-23 13:40:00,150.31,150.32,150.3,150.31,30943.0,133.1457,133.1546,133.1368,133.1457,30943.0
2021-08-23 13:45:00,150.31,150.32,150.3,150.31,15600.0,133.1457,133.1546,133.1368,133.1457,15600.0
2021-08-23 13:50:00,150.3,150.32,150.27,150.28,76696.0,133.1368,133.1546,133.1103,133.1191,76696.0
2021-08-23 13:55:00,150.29,150.3,150.27,150.28,15313.0,133.128,133.1368,133.1103,133.1191,15313.0
2021-08-23 14:00:00,150.28,150.3,150.27,150.29,14144.0,133.1191,133.1368,133.1103,133.128,14144.0
2021-08-23 14:05:00,150.28,150.3,150.26,150.28,39696.0,133.1191,133.1368,133.1014,133.1191,39696.0
2021-08-23 14:10:00,150.28,150.31,150.28,150.31,25463.0,133.1191,133.1457,133.1191,133.1457,25463.0
2021-08-23 14:15:00,150.31,150.33,150.28,150.31,63632.0,133.1457,133.1634,133.1191,133.1457,63632.0
2021-08-23 14:20:00,150.31,150.33,150.29,150.29,54756.0,133.1457,133.1634,133.128,133.128,54756.0
2021-08-23 14:25:00,150.29,150.35,150.29,150.34,39200.0,133.128,133.1811,133.128,133.1723,39200.0
2021-08-23 14:30:00,150.35,150.35,150.29,150.3,67019.0,133.1811,133.1811,133.128,133.1368,67019.0
2021-08-23 14:35:00,150.3,150.34,150.29,150.34,62870.0,133.1368,133.1723,133.128,133.1723,62870.0
2021-08-23 14:40:00,150.34,150.34,150.31,150.31,71263.0,133.1723,133.1723,133.1457,133.1457,71263.0
2021-08-23 14:45:00,150.31,150.34,150.28,150.33,36383.0,133.1457,133.1723,133.1191,133.1634,36383.0
2021-08-23 14:50:00,150.34,150.37,150.32,150.37,42583.0,133.1723,133.1989,133.1546,133.1989,42583.0
2021-08-23 14:55:00,150.37,150.43,150.36,150.43,308998.0,133.1989,133.252,133.19,133.252,308998.0
2021-08-23 15:00:00,150.42,150.43,150.4,150.42,145757.0,133.2431,133.252,133.2254,133.2431,145757.0
2021-08-23 15:05:00,150.42,150.45,150.42,150.44,39932.0,133.2431,133.2697,133.2431,133.2609,39932.0
2021-08-23 15:10:00,150.44,150.49,150.44,150.49,134072.0,133.2609,133.3052,133.2609,133.3052,134072.0
2021-08-23 15:15:00,150.49,150.5,150.46,150.47,109420.0,133.3052,133.314,133.2786,133.2874,109420.0
2021-08-23 15:20:00,150.47,150.49,150.44,150.48,231183.0,133.2874,133.3052,133.2609,133.2963,231183.0
2021-08-23 15:25:00,150.48,150.49,150.45,150.46,79252.0,133.2963,133.3052,133.2697,133.2786,79252.0
2021-08-23 15:30:00,150.46,150.49,150.45,150.46,178677.0,133.2786,133.3052,133.2697,133.2786,178677.0
2021-08-23 15:35:00,150.46,150.49,150.45,150.47,125459.0,133.2786,133.3052,133.2697,133.2874,125459.0
2021-08-23 15:40:00,150.48,150.49,150.43,150.44,190593.0,133.2963,133.3052,133.252,133.2609,190593.0
2021-08-23 15:45:00,150.44,150.45,150.43,150.44,256405.0,133.2609,133.2697,133.252,133.2609,256405.0
2021-08-23 15:50:00,150.45,150.49,150.42,150.43,584073.0,133.2697,133.3052,133.2431,133.252,584073.0
2021-08-23 15:55:00,150.44,150.49,150.36,150.44,646323.0,133.2609,133.3052,133.19,133.2609,646323.0
2021-08-24 09:30:00,149.76,149.76,149.49,149.52,445088.0,132.6585,132.6585,132.4193,132.4459,445088.0
2021-08-24 09:35:00,149.52,149.58,149.32,149.57,453086.0,132.4459,132.4991,132.2688,132.4902,453086.0
2021-08-24 09:40:00,149.56,149.56,149.39,149.56,444825.0,132.4814,132.4814,132.3308,132.4814,444825.0
2021-08-24 09:45:00,149.56,149.58,149.46,149.49,243913.0,132.4814,132.4991,132.3928,132.4193,243913.0
2021-08-24 09:50:00,149.48,149.63,149.47,149.62,405819.0,132.4105,132.5434,132.4016,132.5345,405819.0
2021-08-24 09:55:00,149.62,149.65,149.49,149.59,212145.0,132.5345,132.5611,132.4193,132.5079,212145.0
2021-08-24 10:00:00,149.58,149.98,149.54,149.97,300867.0,132.4991,132.8534,132.4636,132.8445,300867.0
2021-08-24 10:05:00,149.97,150.07,149.87,149.94,275939.0,132.8445,132.9331,132.756,132.818,275939.0
2021-08-24 10:10:00,149.93,149.93,149.66,149.67,181007.0,132.8091,132.8091,132.5699,132.5788,181007.0
2021-08-24 10:15:00,149.67,149.68,149.58,149.64,128486.0,132.5788,132.5876,132.4991,132.5522,128486.0
2021-08-24 10:20:00,149.64,149.82,149.63,149.8,361676.0,132.5522,132.7117,132.5434,132.6939,361676.0
2021-08-24 10:25:00,149.8,149.84,149.74,149.78,132144.0,132.6939,132.7294,132.6408,132.6762,132144.0
2021-08-24 10:30:00,149.77,149.91,149.77,149.86,168829.0,132.6674,132.7914,132.6674,132.7471,168829.0
2021-08-24 10:35:00,149.86,149.88,149.8,149.88,110149.0,132.7471,132.7648,132.6939,132.7648,110149.0
2021-08-24 10:40:00,149.87,149.88,149.79,149.79,88911.0,132.756,132.7648,132.6851,132.6851,88911.0
2021-08-24 10:45:00,149.78,149.82,149.66,149.68,114034.0,132.6762,132.7117,132.5699,132.5876,114034.0
2021-08-24 10:50:00,149.67,149.7,149.63,149.65,64088.0,132.5788,132.6054,132.5434,132.5611,64088.0
2021-08-24 10:55:00,149.65,149.68,149.55,149.56,114473.0,132.5611,132.5876,132.4725,132.4814,114473.0
2021-08-24 11:00:00,149.57,149.6,149.55,149.58,52192.0,132.4902,132.5168,132.4725,132.4991,52192.0
2021-08-24 11:05:00,149.59,149.6,149.56,149.57,78506.0,132.5079,132.5168,132.4814,132.4902,78506.0
2021-08-24 11:10:00,149.58,149.6,149.52,149.58,65423.0,132.4991,132.5168,132.4459,132.4991,65423.0
2021-08-24 11:15:00,149.59,149.66,149.57,149.64,101354.0,132.5079,132.5699,132.4902,132.5522,101354.0
2021-08-24 11:20:00,149.65,149.67,149.59,149.6,88447.0,132.5611,132.5788,132.5079,132.5168,88447.0
2021-08-24 11:25:00,149.59,149.68,149.59,149.67,48010.0,132.5079,132.5876,132.5079,132.5788,48010.0
2021-08-24 11:30:00,149.66,149.75,149.66,149.73,95881.0,132.5699,132.6497,132.5699,132.6319,95881.0
2021-08-24 11:35:00,149.73,149.75,149.69,149.69,54977.0,132.6319,132.6497,132.5965,132.5965,54977.0
2021-08-24 11:40:00,149.7,149.79,149.7,149.76,50157.0,132.6054,132.6851,132.6054,132.6585,50157.0
2021-08-24 11:45:00,149.76,149.79,149.72,149.73,46154.0,132.6585,132.6851,132.6231,132.6319,46154.0
2021-08-24 11:50:00,149.73,149.74,149.65,149.66,89206.0,132.6319,132.6408,132.5611,132.5699,89206.0
2021-08-24 11:55:00,149.66,149.71,149.65,149.65,93152.0,132.5699,132.6142,132.5611,132.5611,93152.0
2021-08-24 12:00:00,149.65,149.69,149.6,149.61,65263.0,132.5611,132.5965,132.5168,132.5256,65263.0
2021-08-24 12:05:00,149.61,149.62,149.57,149.58,45005.0,132.5256,132.5345,132.4902,132.4991,45005.0
2021-08-24 12:10:00,149.58,149.58,149.43,149.47,92038.0,132.4991,132.4991,132.3662,132.4016,92038.0
2021-08-24 12:15:00,149.47,149.48,149.41,149.47,61481.0,132.4016,132.4105,132.3485,132.4016,61481.0
2021-08-24 12:20:00,149.47,149.49,149.41,149.45,91416.0,132.4016,132.4193,132.3485,132.3839,91416.0
2021-08-24 12:25:00,149.44,149.47,149.39,149.44,93141.0,132.3751,132.4016,132.3308,132.3751,93141.0
2021-08-24 12:30:00,149.44,149.45,149.37,149.4,270652.0,132.3751,132.3839,132.313,132.3396,270652.0
2021-08-24 12:35:00,149.4,149.43,149.33,149.38,55536.0,132.3396,132.3662,132.2776,132.3219,55536.0
2021-08-24 12:40:00,149.38,149.4,149.36,149.37,60170.0,132.3219,132.3396,132.3042,132.313,60170.0
2021-08-24 12:45:00,149.37,149.46,149.37,149.41,66189.0,132.313,132.3928,132.313,132.3485,66189.0
2021-08-24 12:50:00,149.42,149.46,149.41,149.42,63543.0,132.3573,132.3928,132.3485,132.3573,63543.0
2021-08-24 12:55:00,149.42,149.46,149.41,149.46,52556.0,132.3573,132.3928,132.3485,132.3928,52556.0
2021-08-24 13:00:00,149.45,149.57,149.45,149.47,130930.0,132.3839,132.4902,132.3839,132.4016,130930.0
2021-08-24 13:05:00,149.48,149.56,149.47,149.55,64324.0,132.4105,132.4814,132.4016,132.4725,64324.0
2021-08-24 13:10:00,149.55,149.59,149.54,149.58,36672.0,132.4725,132.5079,132.4636,132.4991,36672.0
2021-08-24 13:15:00,149.57,149.65,149.57,149.65,72003.0,132.4902,132.5611,132.4902,132.5611,72003.0
2021-08-24 13:20:00,149.65,149.65,149.62,149.63,29112.0,132.5611,132.5611,132.5345,132.5434,29112.0
2021-08-24 13:25:00,149.64,149.67,149.62,149.63,49953.0,132.5522,132.5788,132.5345,132.5434,49953.0
2021-08-24 13:30:00,149.64,149.64,149.5,149.5,50809.0,132.5522,132.5522,132.4282,132.4282,50809.0
2021-08-24 13:35:00,149.5,149.51,149.47,149.47,83802.0,132.4282,132.4371,132.4016,132.4016,83802.0
2021-08-24 13:40:00,149.47,149.49,149.44,149.48,46239.0,132.4016,132.4193,132.3751,132.4105,46239.0
2021-08-24 13:45:00,149.47,149.49,149.39,149.41,53956.0,132.4016,132.4193,132.3308,132.3485,53956.0
2021-08-24 13:50:00,149.41,149.45,149.41,149.43,32139.0,132.3485,132.3839,132.3485,132.3662,32139.0
2021-08-24 13:55:00,149.44,149.44,149.39,149.41,91009.0,132.3751,132.3751,132.3308,132.3485,91009.0
2021-08-24 14:00:00,149.42,149.45,149.4,149.41,63701.0,132.3573,132.3839,132.3396,132.3485,63701.0
2021-08-24 14:05:00,149.42,149.45,149.42,149.44,60771.0,132.3573,132.3839,132.3573,132.3751,60771.0
2021-08-24 14:10:00,149.43,149.44,149.41,149.44,28270.0,132.3662,132.3751,132.3485,132.3751,28270.0
2021-08-24 14:15:00,149.44,149.49,149.43,149.49,47803.0,132.3751,132.4193,132.3662,132.4193,47803.0
2021-08-24 14:20:00,149.48,149.5,149.44,149.47,118616.0,132.4105,132.4282,132.3751,132.4016,118616.0
2021-08-24 14:25:00,149.47,149.51,149.46,149.5,401680.0,132.4016,132.4371,132.3928,132.4282,401680.0
2021-08-24 14:30:00,149.5,149.51,149.44,149.44,449247.0,132.4282,132.4371,132.3751,132.3751,449247.0
2021-08-24 14:35:00,149.45,149.46,149.4,149.42,233625.0,132.3839,132.3928,132.3396,132.3573,233625.0
2021-08-24 14:40:00,149.41,149.45,149.41,149.45,240546.0,132.3485,132.3839,132.3485,132.3839,240546.0
2021-08-24 14:45:00,149.45,149.47,149.38,149.46,153830.0,132.3839,132.4016,132.3219,132.3928,153830.0
2021-08-24 14:50:00,149.46,149.47,149.42,149.44,125711.0,132.3928,132.4016,132.3573,132.3751,125711.0
2021-08-24 14:55:00,149.44,149.46,149.36,149.37,378938.0,132.3751,132.3928,132.3042,132.313,378938.0
2021-08-24 15:00:00,149.38,149.43,149.37,149.38,148719.0,132.3219,132.3662,132.313,132.3219,148719.0
2021-08-24 15:05:00,149.38,149.4,149.34,149.38,220177.0,132.3219,132.3396,132.2865,132.3219,220177.0
2021-08-24 15:10:00,149.38,149.39,149.36,149.37,34392.0,132.3219,132.3308,132.3042,132.313,34392.0
2021-08-24 15:15:00,149.38,149.39,149.35,149.36,76368.0,132.3219,132.3308,132.2953,132.3042,76368.0
2021-08-24 15:20:00,149.35,149.4,149.35,149.4,172498.0,132.2953,132.3396,132.2953,132.3396,172498.0
2021-08-24 15:25:00,149.39,149.4,149.38,149.39,43276.0,132.3308,132.3396,132.3219,132.3308,43276.0
2021-08-24 15:30:00,149.38,149.4,149.36,149.37,211707.0,132.3219,132.3396,132.3042,132.313,211707.0
2021-08-24 15:35:00,149.37,149.39,149.35,149.36,96383.0,132.313,132.3308,132.2953,132.3042,96383.0
2021-08-24 15:40:00,149.36,149.4,149.35,149.38,150748.0,132.3042,132.3396,132.2953,132.3219,150748.0
2021-08-24 15:45:00,149.38,149.38,149.34,149.37,126019.0,132.3219,132.3219,132.2865,132.313,126019.0
2021-08-24 15:50:00,149.36,149.37,149.3,149.36,417949.0,132.3042,132.313,132.251,132.3042,417949.0
2021-08-24 15:55:00,149.36,149.41,149.31,149.31,547636.0,132.3042,132.3485,132.2599,132.2599,547636.0
2021-08-25 09:30:00,149.21,149.37,149.2,149.22,331163.0,132.1713,132.313,132.1625,132.1802,331163.0
2021-08-25 09:35:00,149.21,149.24,149.03,149.04,177310.0,132.1713,132.1979,132.0119,132.0207,177310.0
2021-08-25 09:40:00,149.05,149.07,148.9,149.03,187706.0,132.0296,132.0473,131.8967,132.0119,187706.0
2021-08-25 09:45:00,149.03,149.1,148.9,148.92,266589.0,132.0119,132.0739,131.8967,131.9144,266589.0
2021-08-25 09:50:00,148.91,148.92,148.78,148.88,224484.0,131.9056,131.9144,131.7904,131.879,224484.0
2021-08-25 09:55:00,148.88,148.97,148.87,148.96,148257.0,131.879,131.9587,131.8701,131.9499,148257.0
2021-08-25 10:00:00,148.97,148.99,148.91,148.99,189875.0,131.9587,131.9764,131.9056,131.9764,189875.0
2021-08-25 10:05:00,149.0,149.1,148.9,148.96,173853.0,131.9853,132.0739,131.8967,131.9499,173853.0
2021-08-25 10:10:00,148.95,149.08,148.94,148.97,188900.0,131.941,132.0562,131.9322,131.9587,188900.0
2021-08-25 10:15:00,148.98,149.05,148.96,148.98,107762.0,131.9676,132.0296,131.9499,131.9676,107762.0
2021-08-25 10:20:00,148.97,149.06,148.9,148.91,154666.0,131.9587,132.0384,131.8967,131.9056,154666.0
2021-08-25 10:25:00,148.91,148.94,148.77,148.78,220165.0,131.9056,131.9322,131.7816,131.7904,220165.0
2021-08-25 10:30:00,148.75,148.76,148.64,148.71,382348.0,131.7638,131.7727,131.6664,131.7284,382348.0
2021-08-25 10:35:00,148.7,148.7,148.44,148.53,396868.0,131.7196,131.7196,131.4892,131.569,396868.0
2021-08-25 10:40:00,148.53,148.53,148.34,148.42,277406.0,131.569,131.569,131.4007,131.4715,277406.0
2021-08-25 10:45:00,148.42,148.46,148.3,148.34,142952.0,131.4715,131.507,131.3652,131.4007,142952.0
2021-08-25 10:50:00,148.34,148.39,148.28,148.39,231506.0,131.4007,131.445,131.3475,131.445,231506.0
2021-08-25 10:55:00,148.4,148.41,148.13,148.13,345927.0,131.4538,131.4627,131.2146,131.2146,345927.0
2021-08-25 11:00:00,148.14,148.24,148.12,148.2,353400.0,131.2235,131.3121,131.2058,131.2767,353400.0
2021-08-25 11:05:00,148.19,148.27,148.14,148.15,360110.0,131.2678,131.3387,131.2235,131.2324,360110.0
2021-08-25 11:10:00,148.14,148.18,148.08,148.17,137178.0,131.2235,131.2589,131.1704,131.2501,137178.0
2021-08-25 11:15:00,148.18,148.26,148.17,148.24,165189.0,131.2589,131.3298,131.2501,131.3121,165189.0
2021-08-25 11:20:00,148.24,148.24,148.07,148.14,221852.0,131.3121,131.3121,131.1615,131.2235,221852.0
2021-08-25 11:25:00,148.14,148.14,148.08,148.09,108064.0,131.2235,131.2235,131.1704,131.1792,108064.0
2021-08-25 11:30:00,148.09,148.13,148.05,148.12,133119.0,131.1792,131.2146,131.1438,131.2058,133119.0
2021-08-25 11:35:00,148.12,148.12,148.03,148.05,198321.0,131.2058,131.2058,131.1261,131.1438,198321.0
2021-08-25 11:40:00,148.04,148.08,148.0,148.04,229841.0,131.1349,131.1704,131.0995,131.1349,229841.0
2021-08-25 11:45:00,148.04,148.15,148.01,148.13,169768.0,131.1349,131.2324,131.1084,131.2146,169768.0
2021-08-25 11:50:00,148.13,148.15,148.11,148.14,202811.0,131.2146,131.2324,131.1969,131.2235,202811.0
2021-08-25 11:55:00,148.14,148.2,148.1,148.19,198881.0,131.2235,131.2767,131.1881,131.2678,198881.0
2021-08-25 12:00:00,148.2,148.24,148.18,148.21,102633.0,131.2767,131.3121,131.2589,131.2855,102633.0
2021-08-25 12:05:00,148.2,148.21,148.16,148.18,80566.0,131.2767,131.2855,131.2412,131.2589,80566.0
2021-08-25 12:10:00,148.17,148.2,148.16,148.19,96123.0,131.2501,131.2767,131.2412,131.2678,96123.0
2021-08-25 12:15:00,148.18,148.24,148.15,148.22,125139.0,131.2589,131.3121,131.2324,131.2944,125139.0
2021-08-25 12:20:00,148.22,148.24,148.19,148.22,48341.0,131.2944,131.3121,131.2678,131.2944,48341.0
2021-08-25 12:25:00,148.22,148.28,148.2,148.28,62557.0,131.2944,131.3475,131.2767,131.3475,62557.0
2021-08-25 12:30:00,148.29,148.31,148.27,148.29,42757.0,131.3564,131.3741,131.3387,131.3564,42757.0
2021-08-25 12:35:00,148.28,148.29,148.24,148.26,93712.0,131.3475,131.3564,131.3121,131.3298,93712.0
2021-08-25 12:40:00,148.26,148.29,148.22,148.28,54432.0,131.3298,131.3564,131.2944,131.3475,54432.0
2021-08-25 12:45:00,148.29,148.33,148.26,148.27,88487.0,131.3564,131.3918,131.3298,131.3387,88487.0
2021-08-25 12:50:00,148.27,148.31,148.27,148.27,92136.0,131.3387,131.3741,131.3387,131.3387,92136.0
2021-08-25 12:55:00,148.28,148.29,148.18,148.18,59697.0,131.3475,131.3564,131.2589,131.2589,59697.0
2021-08-25 13:00:00,148.18,148.24,148.18,148.19,167710.0,131.2589,131.3121,131.2589,131.2678,167710.0
2021-08-25 13:05:00,148.19,148.2,147.95,147.96,153121.0,131.2678,131.2767,131.0552,131.0641,153121.0
2021-08-25 13:10:00,147.96,147.98,147.9,147.93,159338.0,131.0641,131.0818,131.0109,131.0375,159338.0
2021-08-25 13:15:00,147.94,147.94,147.85,147.88,144247.0,131.0463,131.0463,130.9666,130.9932,144247.0
2021-08-25 13:20:00,147.88,147.9,147.81,147.86,185020.0,130.9932,131.0109,130.9312,130.9755,185020.0
2021-08-25 13:25:00,147.86,147.86,147.78,147.8,107484.0,130.9755,130.9755,130.9046,130.9223,107484.0
2021-08-25 13:30:00,147.8,147.82,147.69,147.69,124995.0,130.9223,130.94,130.8249,130.8249,124995.0
2021-08-25 13:35:00,147.69,147.7,147.63,147.65,110100.0,130.8249,130.8337,130.7717,130.7895,110100.0
2021-08-25 13:40:00,147.64,147.66,147.58,147.66,118143.0,130.7806,130.7983,130.7275,130.7983,118143.0
2021-08-25 13:45:00,147.67,147.72,147.66,147.7,71087.0,130.8072,130.8515,130.7983,130.8337,71087.0
2021-08-25 13:50:00,147.71,147.81,147.7,147.81,108787.0,130.8426,130.9312,130.8337,130.9312,108787.0
2021-08-25 13:55:00,147.81,147.82,147.77,147.81,67959.0,130.9312,130.94,130.8958,130.9312,67959.0
2021-08-25 14:00:00,147.81,147.83,147.79,147.83,58307.0,130.9312,130.9489,130.9135,130.9489,58307.0
2021-08-25 14:05:00,147.82,147.83,147.75,147.81,118015.0,130.94,130.9489,130.878,130.9312,118015.0
2021-08-25 14:10:00,147.81,147.83,147.8,147.81,72994.0,130.9312,130.9489,130.9223,130.9312,72994.0
2021-08-25 14:15:00,147.8,147.86,147.78,147.85,126091.0,130.9223,130.9755,130.9046,130.9666,126091.0
2021-08-25 14:20:00,147.84,147.87,147.82,147.85,47918.0,130.9578,130.9843,130.94,130.9666,47918.0
2021-08-25 14:25:00,147.85,147.88,147.82,147.86,78393.0,130.9666,130.9932,130.94,130.9755,78393.0
2021-08-25 14:30:00,147.85,147.93,147.85,147.92,140617.0,130.9666,131.0375,130.9666,131.0286,140617.0
2021-08-25 14:35:00,147.93,147.96,147.92,147.93,93967.0,131.0375,131.0641,131.0286,131.0375,93967.0
2021-08-25 14:40:00,147.94,147.97,147.92,147.97,74143.0,131.0463,131.0729,131.0286,131.0729,74143.0
2021-08-25 14:45:00,147.97,147.99,147.94,147.95,63199.0,131.0729,131.0906,131.0463,131.0552,63199.0
2021-08-25 14:50:00,147.94,147.97,147.9,147.91,96404.0,131.0463,131.0729,131.0109,131.0198,96404.0
2021-08-25 14:55:00,147.91,147.92,147.81,147.82,217522.0,131.0198,131.0286,130.9312,130.94,217522.0
2021-08-25 15:00:00,147.82,147.85,147.76,147.79,167571.0,130.94,130.9666,130.8869,130.9135,167571.0
2021-08-25 15:05:00,147.8,147.84,147.76,147.76,149005.0,130.9223,130.9578,130.8869,130.8869,149005.0
2021-08-25 15:10:00,147.76,147.82,147.76,147.82,83706.0,130.8869,130.94,130.8869,130.94,83706.0
2021-08-25 15:15:00,147.82,147.84,147.79,147.83,105174.0,130.94,130.9578,130.9135,130.9489,105174.0
2021-08-25 15:20:00,147.83,147.87,147.81,147.86,111638.0,130.9489,130.9843,130.9312,130.9755,111638.0
2021-08-25 15:25:00,147.87,147.88,147.83,147.85,149638.0,130.9843,130.9932,130.9489,130.9666,149638.0
2021-08-25 15:30:00,147.86,147.91,147.85,147.9,125038.0,130.9755,131.0198,130.9666,131.0109,125038.0
2021-08-25 15:35:00,147.9,147.93,147.89,147.91,137178.0,131.0109,131.0375,131.0021,131.0198,137178.0
2021-08-25 15:40:00,147.9,147.93,147.87,147.92,174916.0,131.0109,131.0375,130.9843,131.0286,174916.0
2021-08-25 15:45:00,147.93,147.99,147.9,147.99,259927.0,131.0375,131.0906,131.0109,131.0906,259927.0
2021-08-25 15:50:00,147.99,148.01,147.95,147.97,401827.0,131.0906,131.1084,131.0552,131.0729,401827.0
2021-08-25 15:55:00,147.97,148.09,147.87,148.09,1065316.0,131.0729,131.1792,130.9843,131.1792,1065316.0
2021-08-26 09:30:00,147.97,148.03,147.71,147.76,416086.0,131.0729,131.1261,130.8426,130.8869,416086.0
2021-08-26 09:35:00,147.75,147.8,147.65,147.78,366377.0,130.878,130.9223,130.7895,130.9046,366377.0
2021-08-26 09:40:00,147.78,147.96,147.62,147.94,306639.0,130.9046,131.0641,130.7629,131.0463,306639.0
2021-08-26 09:45:00,147.95,148.01,147.81,147.88,352054.0,131.0552,131.1084,130.9312,130.9932,352054.0
2021-08-26 09:50:00,147.88,147.92,147.74,147.77,169938.0,130.9932,131.0286,130.8692,130.8958,169938.0
2021-08-26 09:55:00,147.78,147.81,147.68,147.68,167283.0,130.9046,130.9312,130.816,130.816,167283.0
2021-08-26 10:00:00,147.68,147.72,147.62,147.7,122342.0,130.816,130.8515,130.7629,130.8337,122342.0
2021-08-26 10:05:00,147.7,147.86,147.59,147.61,428381.0,130.8337,130.9755,130.7363,130.754,428381.0
2021-08-26 10:10:00,147.62,147.75,147.56,147.68,201767.0,130.7629,130.878,130.7097,130.816,201767.0
2021-08-26 10:15:00,147.67,147.72,147.57,147.58,186674.0,130.8072,130.8515,130.7186,130.7275,186674.0
2021-08-26 10:20:00,147.58,147.61,147.51,147.56,186262.0,130.7275,130.754,130.6654,130.7097,186262.0
2021-08-26 10:25:00,147.55,147.89,147.51,147.81,533061.0,130.7009,131.0021,130.6654,130.9312,533061.0
2021-08-26 10:30:00,147.79,147.93,147.76,147.82,277426.0,130.9135,131.0375,130.8869,130.94,277426.0
2021-08-26 10:35:00,147.82,147.87,147.77,147.84,271598.0,130.94,130.9843,130.8958,130.9578,271598.0
2021-08-26 10:40:00,147.84,147.95,147.8,147.93,197746.0,130.9578,131.0552,130.9223,131.0375,197746.0
2021-08-26 10:45:00,147.93,147.99,147.91,147.98,122700.0,131.0375,131.0906,131.0198,131.0818,122700.0
2021-08-26 10:50:00,147.98,148.09,147.95,148.09,270438.0,131.0818,131.1792,131.0552,131.1792,270438.0
2021-08-26 10:55:00,148.09,148.09,147.92,147.95,188162.0,131.1792,131.1792,131.0286,131.0552,188162.0
2021-08-26 11:00:00,147.94,148.09,147.92,148.09,295705.0,131.0463,131.1792,131.0286,131.1792,295705.0
2021-08-26 11:05:00,148.08,148.27,148.08,148.27,348747.0,131.1704,131.3387,131.1704,131.3387,348747.0
2021-08-26 11:10:00,148.27,148.27,148.03,148.06,231119.0,131.3387,131.3387,131.1261,131.1526,231119.0
2021-08-26 11:15:00,148.06,148.15,148.03,148.08,277952.0,131.1526,131.2324,131.1261,131.1704,277952.0
2021-08-26 11:20:00,148.06,148.07,147.98,148.05,144500.0,131.1526,131.1615,131.0818,131.1438,144500.0
2021-08-26 11:25:00,148.05,148.1,148.02,148.08,98511.0,131.1438,131.1881,131.1172,131.1704,98511.0
2021-08-26 11:30:00,148.08,148.14,148.05,148.06,91467.0,131.1704,131.2235,131.1438,131.1526,91467.0
2021-08-26 11:35:00,148.05,148.11,147.97,148.0,202229.0,131.1438,131.1969,131.0729,131.0995,202229.0
2021-08-26 11:40:00,148.0,148.04,147.9,148.02,276026.0,131.0995,131.1349,131.0109,131.1172,276026.0
2021-08-26 11:45:00,148.01,148.04,147.97,147.99,114366.0,131.1084,131.1349,131.0729,131.0906,114366.0
2021-08-26 11:50:00,147.99,148.04,147.93,147.96,84868.0,131.0906,131.1349,131.0375,131.0641,84868.0
2021-08-26 11:55:00,147.97,147.98,147.87,147.93,116385.0,131.0729,131.0818,130.9843,131.0375,116385.0
2021-08-26 12:00:00,147.94,148.0,147.93,147.97,168515.0,131.0463,131.0995,131.0375,131.0729,168515.0
2021-08-26 12:05:00,147.97,148.04,147.97,148.02,98747.0,131.0729,131.1349,131.0729,131.1172,98747.0
2021-08-26 12:10:00,148.02,148.04,147.93,147.94,112601.0,131.1172,131.1349,131.0375,131.0463,112601.0
2021-08-26 12:15:00,147.94,148.02,147.88,147.92,174845.0,131.0463,131.1172,130.9932,131.0286,174845.0
2021-08-26 12:20:00,147.92,148.01,147.91,148.01,68574.0,131.0286,131.1084,131.0198,131.1084,68574.0
2021-08-26 12:25:00,148.0,148.03,147.96,148.02,56362.0,131.0995,131.1261,131.0641,131.1172,56362.0
2021-08-26 12:30:00,148.02,148.03,147.99,148.03,44120.0,131.1172,131.1261,131.0906,131.1261,44120.0
2021-08-26 12:35:00,148.03,148.06,148.02,148.05,56869.0,131.1261,131.1526,131.1172,131.1438,56869.0
2021-08-26 12:40:00,148.04,148.12,148.04,148.12,55800.0,131.1349,131.2058,131.1349,131.2058,55800.0
2021-08-26 12:45:00,148.11,148.18,148.1,148.12,133219.0,131.1969,131.2589,131.1881,131.2058,133219.0
2021-08-26 12:50:00,148.12,148.13,148.04,148.06,55079.0,131.2058,131.2146,131.1349,131.1526,55079.0
2021-08-26 12:55:00,148.06,148.11,148.05,148.09,121417.0,131.1526,131.1969,131.1438,131.1792,121417.0
2021-08-26 13:00:00,148.09,148.21,147.93,148.17,422022.0,131.1792,131.2855,131.0375,131.2501,422022.0
2021-08-26 13:05:00,148.17,148.33,148.13,148.32,226575.0,131.2501,131.3918,131.2146,131.383,226575.0
2021-08-26 13:10:00,148.33,148.38,148.22,148.23,120522.0,131.3918,131.4361,131.2944,131.3032,120522.0
2021-08-26 13:15:00,148.22,148.27,148.22,148.25,50288.0,131.2944,131.3387,131.2944,131.3209,50288.0
2021-08-26 13:20:00,148.24,148.35,148.23,148.33,96213.0,131.3121,131.4095,131.3032,131.3918,96213.0
2021-08-26 13:25:00,148.33,148.44,148.32,148.4,109917.0,131.3918,131.4892,131.383,131.4538,109917.0
2021-08-26 13:30:00,148.39,148.4,148.34,148.34,143052.0,131.445,131.4538,131.4007,131.4007,143052.0
2021-08-26 13:35:00,148.35,148.39,148.28,148.32,228030.0,131.4095,131.445,131.3475,131.383,228030.0
2021-08-26 13:40:00,148.32,148.35,148.25,148.26,58506.0,131.383,131.4095,131.3209,131.3298,58506.0
2021-08-26 13:45:00,148.25,148.31,148.25,148.3,75904.0,131.3209,131.3741,131.3209,131.3652,75904.0
2021-08-26 13:50:00,148.29,148.3,148.27,148.28,25057.0,131.3564,131.3652,131.3387,131.3475,25057.0
2021-08-26 13:55:00,148.28,148.29,148.19,148.22,90532.0,131.3475,131.3564,131.2678,131.2944,90532.0
2021-08-26 14:00:00,148.23,148.28,148.21,148.25,83343.0,131.3032,131.3475,131.2855,131.3209,83343.0
2021-08-26 14:05:00,148.26,148.32,148.23,148.25,197272.0,131.3298,131.383,131.3032,131.3209,197272.0
2021-08-26 14:10:00,148.25,148.3,148.23,148.3,87600.0,131.3209,131.3652,131.3032,131.3652,87600.0
2021-08-26 14:15:00,148.3,148.36,148.27,148.32,68518.0,131.3652,131.4184,131.3387,131.383,68518.0
2021-08-26 14:20:00,148.31,148.34,148.3,148.32,40329.0,131.3741,131.4007,131.3652,131.383,40329.0
2021-08-26 14:25:00,148.32,148.39,148.32,148.36,94006.0,131.383,131.445,131.383,131.4184,94006.0
2021-08-26 14:30:00,148.36,148.39,148.35,148.39,46741.0,131.4184,131.445,131.4095,131.445,46741.0
2021-08-26 14:35:00,148.39,148.4,148.3,148.32,74199.0,131.445,131.4538,131.3652,131.383,74199.0
2021-08-26 14:40:00,148.32,148.46,148.32,148.45,68434.0,131.383,131.507,131.383,131.4981,68434.0
2021-08-26 14:45:00,148.45,148.47,148.43,148.45,69000.0,131.4981,131.5158,131.4804,131.4981,69000.0
2021-08-26 14:50:00,148.45,148.45,148.32,148.36,95907.0,131.4981,131.4981,131.383,131.4184,95907.0
2021-08-26 14:55:00,148.35,148.36,148.29,148.33,198167.0,131.4095,131.4184,131.3564,131.3918,198167.0
2021-08-26 15:00:00,148.33,148.44,148.3,148.43,225069.0,131.3918,131.4892,131.3652,131.4804,225069.0
2021-08-26 15:05:00,148.42,148.45,148.39,148.44,47651.0,131.4715,131.4981,131.445,131.4892,47651.0
2021-08-26 15:10:00,148.44,148.48,148.4,148.42,123921.0,131.4892,131.5247,131.4538,131.4715,123921.0
2021-08-26 15:15:00,148.42,148.44,148.35,148.36,63225.0,131.4715,131.4892,131.4095,131.4184,63225.0
2021-08-26 15:20:00,148.37,148.4,148.37,148.4,28182.0,131.4272,131.4538,131.4272,131.4538,28182.0
2021-08-26 15:25:00,148.4,148.41,148.39,148.4,53121.0,131.4538,131.4627,131.445,131.4538,53121.0
2021-08-26 15:30:00,148.4,148.44,148.38,148.44,108574.0,131.4538,131.4892,131.4361,131.4892,108574.0
2021-08-26 15:35:00,148.43,148.44,148.36,148.36,106832.0,131.4804,131.4892,131.4184,131.4184,106832.0
2021-08-26 15:40:00,148.37,148.42,148.36,148.41,128608.0,131.4272,131.4715,131.4184,131.4627,128608.0
2021-08-26 15:45:00,148.4,148.41,148.3,148.31,319429.0,131.4538,131.4627,131.3652,131.3741,319429.0
2021-08-26 15:50:00,148.31,148.36,148.29,148.32,294524.0,131.3741,131.4184,131.3564,131.383,294524.0
2021-08-26 15:55:00,148.32,148.56,148.23,148.54,1515376.0,131.383,131.5955,131.3032,131.5778,1515376.0
2021-08-27 09:30:00,148.57,148.74,148.51,148.66,115536.0,131.6044,131.755,131.5513,131.6841,115536.0
2021-08-27 09:35:00,148.67,148.76,148.39,148.4,203388.0,131.693,131.7727,131.445,131.4538,203388.0
2021-08-27 09:40:00,148.4,148.44,148.33,148.39,118448.0,131.4538,131.4892,131.3918,131.445,118448.0
2021-08-27 09:45:00,148.4,148.63,148.35,148.59,315875.0,131.4538,131.6576,131.4095,131.6221,315875.0
2021-08-27 09:50:00,148.58,148.9,148.56,148.81,325486.0,131.6133,131.8967,131.5955,131.817,325486.0
2021-08-27 09:55:00,148.81,148.84,148.66,148.72,275904.0,131.817,131.8436,131.6841,131.7373,275904.0
2021-08-27 10:00:00,148.72,149.08,148.37,148.79,1356114.0,131.7373,132.0562,131.4272,131.7993,1356114.0
2021-08-27 10:05:00,148.78,148.81,148.56,148.68,310084.0,131.7904,131.817,131.5955,131.7018,310084.0
2021-08-27 10:10:00,148.67,148.93,148.61,148.91,224960.0,131.693,131.9233,131.6398,131.9056,224960.0
2021-08-27 10:15:00,148.91,148.97,148.81,148.91,436116.0,131.9056,131.9587,131.817,131.9056,436116.0
2021-08-27 10:20:00,148.9,148.92,148.4,148.43,196385.0,131.8967,131.9144,131.4538,131.4804,196385.0
2021-08-27 10:25:00,148.43,148.57,148.39,148.57,194216.0,131.4804,131.6044,131.445,131.6044,194216.0
2021-08-27 10:30:00,148.57,148.58,148.42,148.58,179227.0,131.6044,131.6133,131.4715,131.6133,179227.0
2021-08-27 10:35:00,148.58,148.58,148.41,148.51,196378.0,131.6133,131.6133,131.4627,131.5513,196378.0
2021-08-27 10:40:00,148.51,148.7,148.42,148.67,165916.0,131.5513,131.7196,131.4715,131.693,165916.0
2021-08-27 10:45:00,148.68,148.91,148.66,148.79,270963.0,131.7018,131.9056,131.6841,131.7993,270963.0
2021-08-27 10:50:00,148.78,148.87,148.71,148.81,162437.0,131.7904,131.8701,131.7284,131.817,162437.0
2021-08-27 10:55:00,148.81,148.91,148.78,148.81,153718.0,131.817,131.9056,131.7904,131.817,153718.0
2021-08-27 11:00:00,148.83,148.9,148.77,148.86,143583.0,131.8347,131.8967,131.7816,131.8613,143583.0
2021-08-27 11:05:00,148.86,148.86,148.68,148.7,176872.0,131.8613,131.8613,131.7018,131.7196,176872.0
2021-08-27 11:10:00,148.7,148.79,148.7,148.71,90724.0,131.7196,131.7993,131.7196,131.7284,90724.0
2021-08-27 11:15:00,148.71,148.81,148.67,148.8,111179.0,131.7284,131.817,131.693,131.8081,111179.0
2021-08-27 11:20:00,148.8,148.81,148.77,148.78,50633.0,131.8081,131.817,131.7816,131.7904,50633.0
2021-08-27 11:25:00,148.78,148.79,148.73,148.74,72161.0,131.7904,131.7993,131.7461,131.755,72161.0
2021-08-27 11:30:00,148.74,148.76,148.71,148.75,61982.0,131.755,131.7727,131.7284,131.7638,61982.0
2021-08-27 11:35:00,148.75,148.75,148.61,148.66,95827.0,131.7638,131.7638,131.6398,131.6841,95827.0
2021-08-27 11:40:00,148.65,148.8,148.64,148.79,81205.0,131.6753,131.8081,131.6664,131.7993,81205.0
2021-08-27 11:45:00,148.78,148.82,148.71,148.72,98534.0,131.7904,131.8259,131.7284,131.7373,98534.0
2021-08-27 11:50:00,148.73,148.75,148.66,148.69,104031.0,131.7461,131.7638,131.6841,131.7107,104031.0
2021-08-27 11:55:00,148.69,148.8,148.68,148.77,132735.0,131.7107,131.8081,131.7018,131.7816,132735.0
2021-08-27 12:00:00,148.77,148.8,148.74,148.78,70755.0,131.7816,131.8081,131.755,131.7904,70755.0
2021-08-27 12:05:00,148.78,148.81,148.76,148.78,144961.0,131.7904,131.817,131.7727,131.7904,144961.0
2021-08-27 12:10:00,148.78,148.8,148.71,148.75,117350.0,131.7904,131.8081,131.7284,131.7638,117350.0
2021-08-27 12:15:00,148.75,148.75,148.67,148.68,55679.0,131.7638,131.7638,131.693,131.7018,55679.0
2021-08-27 12:20:00,148.67,148.75,148.63,148.73,77153.0,131.693,131.7638,131.6576,131.7461,77153.0
2021-08-27 12:25:00,148.73,148.75,148.71,148.74,104958.0,131.7461,131.7638,131.7284,131.755,104958.0
2021-08-27 12:30:00,148.74,148.74,148.65,148.66,79377.0,131.755,131.755,131.6753,131.6841,79377.0
2021-08-27 12:35:00,148.65,148.68,148.64,148.68,69859.0,131.6753,131.7018,131.6664,131.7018,69859.0
2021-08-27 12:40:00,148.67,148.77,148.67,148.76,69023.0,131.693,131.7816,131.693,131.7727,69023.0
2021-08-27 12:45:00,148.75,148.77,148.75,148.76,158992.0,131.7638,131.7816,131.7638,131.7727,158992.0
2021-08-27 12:50:00,148.76,148.77,148.71,148.74,113673.0,131.7727,131.7816,131.7284,131.755,113673.0
2021-08-27 12:55:00,148.74,148.86,148.71,148.82,200954.0,131.755,131.8613,131.7284,131.8259,200954.0
2021-08-27 13:00:00,148.82,148.84,148.78,148.81,83746.0,131.8259,131.8436,131.7904,131.817,83746.0
2021-08-27 13:05:00,148.81,148.81,148.75,148.78,68384.0,131.817,131.817,131.7638,131.7904,68384.0
2021-08-27 13:10:00,148.78,148.83,148.77,148.83,54482.0,131.7904,131.8347,131.7816,131.8347,54482.0
2021-08-27 13:15:00,148.82,148.89,148.8,148.89,146698.0,131.8259,131.8879,131.8081,131.8879,146698.0
2021-08-27 13:20:00,148.89,148.9,148.88,148.89,52540.0,131.8879,131.8967,131.879,131.8879,52540.0
2021-08-27 13:25:00,148.89,148.93,148.87,148.91,99933.0,131.8879,131.9233,131.8701,131.9056,99933.0
2021-08-27 13:30:00,148.9,148.93,148.88,148.91,65112.0,131.8967,131.9233,131.879,131.9056,65112.0
2021-08-27 13:35:00,148.91,148.94,148.9,148.93,61944.0,131.9056,131.9322,131.8967,131.9233,61944.0
2021-08-27 13:40:00,148.92,148.94,148.91,148.94,40263.0,131.9144,131.9322,131.9056,131.9322,40263.0
2021-08-27 13:45:00,148.94,148.94,148.88,148.91,81497.0,131.9322,131.9322,131.879,131.9056,81497.0
2021-08-27 13:50:00,148.91,148.93,148.86,148.86,72734.0,131.9056,131.9233,131.8613,131.8613,72734.0
2021-08-27 13:55:00,148.86,148.88,148.84,148.84,39955.0,131.8613,131.879,131.8436,131.8436,39955.0
2021-08-27 14:00:00,148.85,148.85,148.77,148.78,66400.0,131.8524,131.8524,131.7816,131.7904,66400.0
2021-08-27 14:05:00,148.78,148.8,148.74,148.78,66143.0,131.7904,131.8081,131.755,131.7904,66143.0
2021-08-27 14:10:00,148.77,148.83,148.75,148.82,76805.0,131.7816,131.8347,131.7638,131.8259,76805.0
2021-08-27 14:15:00,148.82,148.86,148.8,148.83,55265.0,131.8259,131.8613,131.8081,131.8347,55265.0
2021-08-27 14:20:00,148.83,148.86,148.77,148.82,156521.0,131.8347,131.8613,131.7816,131.8259,156521.0
2021-08-27 14:25:00,148.82,148.86,148.81,148.85,77105.0,131.8259,131.8613,131.817,131.8524,77105.0
2021-08-27 14:30:00,148.84,148.91,148.84,148.91,98898.0,131.8436,131.9056,131.8436,131.9056,98898.0
2021-08-27 14:35:00,148.91,148.99,148.91,148.97,102478.0,131.9056,131.9764,131.9056,131.9587,102478.0
2021-08-27 14:40:00,148.97,149.07,148.96,149.06,75859.0,131.9587,132.0473,131.9499,132.0384,75859.0
2021-08-27 14:45:00,149.05,149.08,149.02,149.06,187035.0,132.0296,132.0562,132.003,132.0384,187035.0
2021-08-27 14:50:00,149.06,149.08,149.03,149.05,63955.0,132.0384,132.0562,132.0119,132.0296,63955.0
2021-08-27 14:55:00,149.04,149.06,149.0,149.04,249128.0,132.0207,132.0384,131.9853,132.0207,249128.0
2021-08-27 15:00:00,149.04,149.09,149.02,149.05,88680.0,132.0207,132.065,132.003,132.0296,88680.0
2021-08-27 15:05:00,149.05,149.08,149.01,149.08,66708.0,132.0296,132.0562,131.9942,132.0562,66708.0
2021-08-27 15:10:00,149.08,149.16,149.08,149.15,152574.0,132.0562,132.127,132.0562,132.1182,152574.0
2021-08-27 15:15:00,149.15,149.16,149.11,149.14,85713.0,132.1182,132.127,132.0827,132.1093,85713.0
2021-08-27 15:20:00,149.14,149.15,149.12,149.12,77055.0,132.1093,132.1182,132.0916,132.0916,77055.0
2021-08-27 15:25:00,149.12,149.15,149.1,149.15,82115.0,132.0916,132.1182,132.0739,132.1182,82115.0
2021-08-27 15:30:00,149.14,149.18,149.13,149.13,80399.0,132.1093,132.1447,132.1005,132.1005,80399.0
2021-08-27 15:35:00,149.13,149.19,149.13,149.19,93635.0,132.1005,132.1536,132.1005,132.1536,93635.0
2021-08-27 15:40:00,149.19,149.26,149.18,149.25,245279.0,132.1536,132.2156,132.1447,132.2068,245279.0
2021-08-27 15:45:00,149.25,149.28,149.21,149.24,171730.0,132.2068,132.2333,132.1713,132.1979,171730.0
2021-08-27 15:50:00,149.24,149.34,149.23,149.33,507611.0,132.1979,132.2865,132.189,132.2776,507611.0
2021-08-27 15:55:00,149.32,149.49,149.32,149.44,901675.0,132.2688,132.4193,132.2688,132.3751,901675.0
2021-08-30 09:30:00,149.0,149.13,148.93,149.09,283319.0,131.9853,132.1005,131.9233,132.065,283319.0
2021-08-30 09:35:00,149.09,149.18,149.08,149.13,207347.0,132.065,132.1447,132.0562,132.1005,207347.0
2021-08-30 09:40:00,149.13,149.17,149.02,149.11,200883.0,132.1005,132.1359,132.003,132.0827,200883.0
2021-08-30 09:45:00,149.11,149.26,149.1,149.19,249480.0,132.0827,132.2156,132.0739,132.1536,249480.0
2021-08-30 09:50:00,149.18,149.3,149.18,149.29,229221.0,132.1447,132.251,132.1447,132.2422,229221.0
2021-08-30 09:55:00,149.28,149.36,149.28,149.36,299543.0,132.2333,132.3042,132.2333,132.3042,299543.0
2021-08-30 10:00:00,149.36,149.62,149.34,149.58,278170.0,132.3042,132.5345,132.2865,132.4991,278170.0
2021-08-30 10:05:00,149.58,149.61,149.5,149.56,334015.0,132.4991,132.5256,132.4282,132.4814,334015.0
2021-08-30 10:10:00,149.55,149.6,149.49,149.49,164175.0,132.4725,132.5168,132.4193,132.4193,164175.0
2021-08-30 10:15:00,149.51,149.64,149.17,149.2,713278.0,132.4371,132.5522,132.1359,132.1625,713278.0
2021-08-30 10:20:00,149.21,149.28,149.18,149.18,114247.0,132.1713,132.2333,132.1447,132.1447,114247.0
2021-08-30 10:25:00,149.19,149.3,149.18,149.25,113321.0,132.1536,132.251,132.1447,132.2068,113321.0
2021-08-30 10:30:00,149.24,149.28,149.21,149.22,76729.0,132.1979,132.2333,132.1713,132.1802,76729.0
2021-08-30 10:35:00,149.22,149.25,149.19,149.22,89271.0,132.1802,132.2068,132.1536,132.1802,89271.0
2021-08-30 10:40:00,149.22,149.24,149.18,149.18,45620.0,132.1802,132.1979,132.1447,132.1447,45620.0
2021-08-30 10:45:00,149.18,149.26,149.18,149.25,67636.0,132.1447,132.2156,132.1447,132.2068,67636.0
2021-08-30 10:50:00,149.25,149.26,149.2,149.22,73423.0,132.2068,132.2156,132.1625,132.1802,73423.0
2021-08-30 10:55:00,149.22,149.27,149.21,149.24,81425.0,132.1802,132.2245,132.1713,132.1979,81425.0
2021-08-30 11:00:00,149.24,149.33,149.23,149.31,225078.0,132.1979,132.2776,132.189,132.2599,225078.0
2021-08-30 11:05:00,149.31,149.35,149.3,149.34,123101.0,132.2599,132.2953,132.251,132.2865,123101.0
2021-08-30 11:10:00,149.33,149.34,149.25,149.28,85940.0,132.2776,132.2865,132.2068,132.2333,85940.0
2021-08-30 11:15:00,149.28,149.43,149.27,149.42,139012.0,132.2333,132.3662,132.2245,132.3573,139012.0
2021-08-30 11:20:00,149.42,149.43,149.37,149.42,85762.0,132.3573,132.3662,132.313,132.3573,85762.0
2021-08-30 11:25:00,149.41,149.48,149.41,149.47,108609.0,132.3485,132.4105,132.3485,132.4016,108609.0
2021-08-30 11:30:00,149.47,149.51,149.4,149.5,96758.0,132.4016,132.4371,132.3396,132.4282,96758.0
2021-08-30 11:35:00,149.5,149.59,149.47,149.58,164540.0,132.4282,132.5079,132.4016,132.4991,164540.0
2021-08-30 11:40:00,149.58,149.62,149.57,149.58,83527.0,132.4991,132.5345,132.4902,132.4991,83527.0
2021-08-30 11:45:00,149.58,149.63,149.58,149.6,114337.0,132.4991,132.5434,132.4991,132.5168,114337.0
2021-08-30 11:50:00,149.61,149.62,149.51,149.54,58438.0,132.5256,132.5345,132.4371,132.4636,58438.0
2021-08-30 11:55:00,149.54,149.57,149.51,149.51,69301.0,132.4636,132.4902,132.4371,132.4371,69301.0
2021-08-30 12:00:00,149.52,149.54,149.51,149.54,46553.0,132.4459,132.4636,132.4371,132.4636,46553.0
2021-08-30 12:05:00,149.54,149.62,149.53,149.61,86593.0,132.4636,132.5345,132.4548,132.5256,86593.0
2021-08-30 12:10:00,149.61,149.61,149.52,149.55,66266.0,132.5256,132.5256,132.4459,132.4725,66266.0
2021-08-30 12:15:00,149.55,149.59,149.54,149.57,25225.0,132.4725,132.5079,132.4636,132.4902,25225.0
2021-08-30 12:20:00,149.57,149.58,149.54,149.55,45997.0,132.4902,132.4991,132.4636,132.4725,45997.0
2021-08-30 12:25:00,149.55,149.56,149.44,149.44,81177.0,132.4725,132.4814,132.3751,132.3751,81177.0
2021-08-30 12:30:00,149.44,149.46,149.41,149.41,24954.0,132.3751,132.3928,132.3485,132.3485,24954.0
2021-08-30 12:35:00,149.42,149.44,149.41,149.43,29705.0,132.3573,132.3751,132.3485,132.3662,29705.0
2021-08-30 12:40:00,149.43,149.48,149.43,149.47,39393.0,132.3662,132.4105,132.3662,132.4016,39393.0
2021-08-30 12:45:00,149.47,149.49,149.46,149.47,67641.0,132.4016,132.4193,132.3928,132.4016,67641.0
2021-08-30 12:50:00,149.47,149.52,149.44,149.49,54998.0,132.4016,132.4459,132.3751,132.4193,54998.0
2021-08-30 12:55:00,149.49,149.53,149.49,149.5,99998.0,132.4193,132.4548,132.4193,132.4282,99998.0
2021-08-30 13:00:00,149.51,149.52,149.48,149.5,38642.0,132.4371,132.4459,132.4105,132.4282,38642.0
2021-08-30 13:05:00,149.5,149.5,149.45,149.45,29217.0,132.4282,132.4282,132.3839,132.3839,29217.0
2021-08-30 13:10:00,149.45,149.51,149.44,149.46,74918.0,132.3839,132.4371,132.3751,132.3928,74918.0
2021-08-30 13:15:00,149.46,149.48,149.44,149.45,24558.0,132.3928,132.4105,132.3751,132.3839,24558.0
2021-08-30 13:20:00,149.45,149.46,149.41,149.42,38553.0,132.3839,132.3928,132.3485,132.3573,38553.0
2021-08-30 13:25:00,149.41,149.5,149.41,149.49,50766.0,132.3485,132.4282,132.3485,132.4193,50766.0
2021-08-30 13:30:00,149.49,149.51,149.44,149.5,51891.0,132.4193,132.4371,132.3751,132.4282,51891.0
2021-08-30 13:35:00,149.5,149.55,149.5,149.53,46220.0,132.4282,132.4725,132.4282,132.4548,46220.0
2021-08-30 13:40:00,149.54,149.59,149.53,149.58,32034.0,132.4636,132.5079,132.4548,132.4991,32034.0
2021-08-30 13:45:00,149.58,149.59,149.56,149.58,37636.0,132.4991,132.5079,132.4814,132.4991,37636.0
2021-08-30 13:50:00,149.58,149.6,149.52,149.55,50221.0,132.4991,132.5168,132.4459,132.4725,50221.0
2021-08-30 13:55:00,149.55,149.56,149.52,149.55,34101.0,132.4725,132.4814,132.4459,132.4725,34101.0
2021-08-30 14:00:00,149.56,149.56,149.53,149.54,53228.0,132.4814,132.4814,132.4548,132.4636,53228.0
2021-08-30 14:05:00,149.53,149.57,149.52,149.53,33199.0,132.4548,132.4902,132.4459,132.4548,33199.0
2021-08-30 14:10:00,149.53,149.55,149.52,149.52,28134.0,132.4548,132.4725,132.4459,132.4459,28134.0
2021-08-30 14:15:00,149.51,149.54,149.48,149.53,40485.0,132.4371,132.4636,132.4105,132.4548,40485.0
2021-08-30 14:20:00,149.53,149.55,149.52,149.55,36296.0,132.4548,132.4725,132.4459,132.4725,36296.0
2021-08-30 14:25:00,149.54,149.56,149.48,149.48,153869.0,132.4636,132.4814,132.4105,132.4105,153869.0
2021-08-30 14:30:00,149.48,149.52,149.48,149.49,51779.0,132.4105,132.4459,132.4105,132.4193,51779.0
2021-08-30 14:35:00,149.48,149.53,149.46,149.52,59988.0,132.4105,132.4548,132.3928,132.4459,59988.0
2021-08-30 14:40:00,149.53,149.57,149.52,149.54,59236.0,132.4548,132.4902,132.4459,132.4636,59236.0
2021-08-30 14:45:00,149.54,149.55,149.5,149.53,47292.0,132.4636,132.4725,132.4282,132.4548,47292.0
2021-08-30 14:50:00,149.54,149.58,149.52,149.56,70292.0,132.4636,132.4991,132.4459,132.4814,70292.0
2021-08-30 14:55:00,149.56,149.63,149.54,149.62,120474.0,132.4814,132.5434,132.4636,132.5345,120474.0
2021-08-30 15:00:00,149.62,149.64,149.58,149.6,138197.0,132.5345,132.5522,132.4991,132.5168,138197.0
2021-08-30 15:05:00,149.59,149.63,149.58,149.61,118754.0,132.5079,132.5434,132.4991,132.5256,118754.0
2021-08-30 15:10:00,149.61,149.63,149.61,149.62,60101.0,132.5256,132.5434,132.5256,132.5345,60101.0
2021-08-30 15:15:00,149.62,149.63,149.61,149.63,100127.0,132.5345,132.5434,132.5256,132.5434,100127.0
2021-08-30 15:20:00,149.63,149.64,149.6,149.64,84209.0,132.5434,132.5522,132.5168,132.5522,84209.0
2021-08-30 15:25:00,149.64,149.66,149.63,149.64,138570.0,132.5522,132.5699,132.5434,132.5522,138570.0
2021-08-30 15:30:00,149.65,149.67,149.64,149.66,60739.0,132.5611,132.5788,132.5522,132.5699,60739.0
2021-08-30 15:35:00,149.66,149.73,149.65,149.73,129126.0,132.5699,132.6319,132.5611,132.6319,129126.0
2021-08-30 15:40:00,149.72,149.74,149.71,149.74,247397.0,132.6231,132.6408,132.6142,132.6408,247397.0
2021-08-30 15:45:00,149.74,149.81,149.74,149.79,279204.0,132.6408,132.7028,132.6408,132.6851,279204.0
2021-08-30 15:50:00,149.8,149.9,149.78,149.87,333190.0,132.6939,132.7825,132.6762,132.756,333190.0
2021-08-30 15:55:00,149.87,149.88,149.82,149.82,482802.0,132.756,132.7648,132.7117,132.7117,482802.0
2021-08-31 09:30:00,149.67,149.71,149.57,149.6,172282.0,132.5788,132.6142,132.4902,132.5168,172282.0
2021-08-31 09:35:00,149.61,149.68,149.58,149.66,118745.0,132.5256,132.5876,132.4991,132.5699,118745.0
2021-08-31 09:40:00,149.66,149.88,149.65,149.85,206410.0,132.5699,132.7648,132.5611,132.7382,206410.0
2021-08-31 09:45:00,149.86,149.92,149.71,149.88,132078.0,132.7471,132.8002,132.6142,132.7648,132078.0
2021-08-31 09:50:00,149.88,149.98,149.83,149.97,99454.0,132.7648,132.8534,132.7205,132.8445,99454.0
2021-08-31 09:55:00,149.97,149.99,149.87,149.9,54919.0,132.8445,132.8622,132.756,132.7825,54919.0
2021-08-31 10:00:00,149.91,150.09,149.9,150.01,198826.0,132.7914,132.9508,132.7825,132.88,198826.0
2021-08-31 10:05:00,150.01,150.08,149.95,149.96,126568.0,132.88,132.942,132.8268,132.8357,126568.0
2021-08-31 10:10:00,149.97,150.02,149.89,149.89,48356.0,132.8445,132.8888,132.7737,132.7737,48356.0
2021-08-31 10:15:00,149.87,149.87,149.75,149.85,137679.0,132.756,132.756,132.6497,132.7382,137679.0
2021-08-31 10:20:00,149.84,149.86,149.76,149.86,194115.0,132.7294,132.7471,132.6585,132.7471,194115.0
2021-08-31 10:25:00,149.85,149.89,149.8,149.87,68119.0,132.7382,132.7737,132.6939,132.756,68119.0
2021-08-31 10:30:00,149.87,149.88,149.74,149.76,125175.0,132.756,132.7648,132.6408,132.6585,125175.0
2021-08-31 10:35:00,149.77,149.8,149.63,149.63,118999.0,132.6674,132.6939,132.5434,132.5434,118999.0
2021-08-31 10:40:00,149.63,149.65,149.46,149.47,142351.0,132.5434,132.5611,132.3928,132.4016,142351.0
2021-08-31 10:45:00,149.47,149.58,149.46,149.53,58688.0,132.4016,132.4991,132.3928,132.4548,58688.0
2021-08-31 10:50:00,149.53,149.53,149.26,149.28,113147.0,132.4548,132.4548,132.2156,132.2333,113147.0
2021-08-31 10:55:00,149.28,149.31,149.07,149.24,400440.0,132.2333,132.2599,132.0473,132.1979,400440.0
2021-08-31 11:00:00,149.24,149.28,149.01,149.09,267152.0,132.1979,132.2333,131.9942,132.065,267152.0
2021-08-31 11:05:00,149.09,149.11,149.02,149.06,141007.0,132.065,132.0827,132.003,132.0384,141007.0
2021-08-31 11:10:00,149.06,149.2,149.05,149.08,125771.0,132.0384,132.1625,132.0296,132.0562,125771.0
2021-08-31 11:15:00,149.1,149.16,149.05,149.12,158692.0,132.0739,132.127,132.0296,132.0916,158692.0
2021-08-31 11:20:00,149.1,149.1,149.02,149.02,60423.0,132.0739,132.0739,132.003,132.003,60423.0
2021-08-31 11:25:00,149.01,149.03,148.93,149.02,148251.0,131.9942,132.0119,131.9233,132.003,148251.0
2021-08-31 11:30:00,149.03,149.14,149.0,149.1,56683.0,132.0119,132.1093,131.9853,132.0739,56683.0
2021-08-31 11:35:00,149.1,149.13,149.05,149.07,55325.0,132.0739,132.1005,132.0296,132.0473,55325.0
2021-08-31 11:40:00,149.06,149.07,148.98,149.03,159322.0,132.0384,132.0473,131.9676,132.0119,159322.0
2021-08-31 11:45:00,149.03,149.08,149.02,149.03,27581.0,132.0119,132.0562,132.003,132.0119,27581.0
2021-08-31 11:50:00,149.03,149.05,148.93,148.94,111236.0,132.0119,132.0296,131.9233,131.9322,111236.0
2021-08-31 11:55:00,148.94,148.99,148.92,148.94,88702.0,131.9322,131.9764,131.9144,131.9322,88702.0
2021-08-31 12:00:00,148.95,148.97,148.83,148.85,75009.0,131.941,131.9587,131.8347,131.8524,75009.0
2021-08-31 12:05:00,148.84,148.96,148.67,148.74,218175.0,131.8436,131.9499,131.693,131.755,218175.0
2021-08-31 12:10:00,148.73,148.74,148.57,148.64,95868.0,131.7461,131.755,131.6044,131.6664,95868.0
2021-08-31 12:15:00,148.64,148.66,148.56,148.62,77613.0,131.6664,131.6841,131.5955,131.6487,77613.0
2021-08-31 12:20:00,148.61,148.62,148.5,148.59,134862.0,131.6398,131.6487,131.5424,131.6221,134862.0
2021-08-31 12:25:00,148.59,148.71,148.51,148.7,98641.0,131.6221,131.7284,131.5513,131.7196,98641.0
2021-08-31 12:30:00,148.7,148.75,148.64,148.75,75047.0,131.7196,131.7638,131.6664,131.7638,75047.0
2021-08-31 12:35:00,148.76,148.79,148.73,148.75,47493.0,131.7727,131.7993,131.7461,131.7638,47493.0
2021-08-31 12:40:00,148.75,148.81,148.72,148.8,67375.0,131.7638,131.817,131.7373,131.8081,67375.0
2021-08-31 12:45:00,148.8,148.87,148.75,148.86,56287.0,131.8081,131.8701,131.7638,131.8613,56287.0
2021-08-31 12:50:00,148.86,148.92,148.86,148.88,53324.0,131.8613,131.9144,131.8613,131.879,53324.0
2021-08-31 12:55:00,148.88,148.95,148.84,148.95,82923.0,131.879,131.941,131.8436,131.941,82923.0
2021-08-31 13:00:00,148.96,148.96,148.9,148.91,45918.0,131.9499,131.9499,131.8967,131.9056,45918.0
2021-08-31 13:05:00,148.92,148.93,148.89,148.91,16673.0,131.9144,131.9233,131.8879,131.9056,16673.0
2021-08-31 13:10:00,148.92,148.93,148.86,148.86,29555.0,131.9144,131.9233,131.8613,131.8613,29555.0
2021-08-31 13:15:00,148.86,148.88,148.81,148.86,44059.0,131.8613,131.879,131.817,131.8613,44059.0
2021-08-31 13:20:00,148.86,148.87,148.82,148.85,123335.0,131.8613,131.8701,131.8259,131.8524,123335.0
2021-08-31 13:25:00,148.85,148.85,148.68,148.7,79654.0,131.8524,131.8524,131.7018,131.7196,79654.0
2021-08-31 13:30:00,148.7,148.71,148.63,148.65,84060.0,131.7196,131.7284,131.6576,131.6753,84060.0
2021-08-31 13:35:00,148.65,148.69,148.62,148.65,63539.0,131.6753,131.7107,131.6487,131.6753,63539.0
2021-08-31 13:40:00,148.64,148.69,148.61,148.68,45205.0,131.6664,131.7107,131.6398,131.7018,45205.0
2021-08-31 13:45:00,148.67,148.81,148.64,148.75,112805.0,131.693,131.817,131.6664,131.7638,112805.0
2021-08-31 13:50:00,148.75,148.78,148.74,148.77,34578.0,131.7638,131.7904,131.755,131.7816,34578.0
2021-08-31 13:55:00,148.77,148.77,148.67,148.7,69343.0,131.7816,131.7816,131.693,131.7196,69343.0
2021-08-31 14:00:00,148.7,148.73,148.67,148.71,39696.0,131.7196,131.7461,131.693,131.7284,39696.0
2021-08-31 14:05:00,148.71,148.77,148.65,148.73,92925.0,131.7284,131.7816,131.6753,131.7461,92925.0
2021-08-31 14:10:00,148.73,148.79,148.72,148.75,51731.0,131.7461,131.7993,131.7373,131.7638,51731.0
2021-08-31 14:15:00,148.75,148.76,148.7,148.75,45796.0,131.7638,131.7727,131.7196,131.7638,45796.0
2021-08-31 14:20:00,148.75,148.78,148.73,148.77,39377.0,131.7638,131.7904,131.7461,131.7816,39377.0
2021-08-31 14:25:00,148.75,148.81,148.74,148.79,60995.0,131.7638,131.817,131.755,131.7993,60995.0
2021-08-31 14:30:00,148.78,148.79,148.71,148.72,64087.0,131.7904,131.7993,131.7284,131.7373,64087.0
2021-08-31 14:35:00,148.72,148.76,148.7,148.73,55298.0,131.7373,131.7727,131.7196,131.7461,55298.0
2021-08-31 14:40:00,148.74,148.77,148.73,148.76,76029.0,131.755,131.7816,131.7461,131.7727,76029.0
2021-08-31 14:45:00,148.77,148.9,148.76,148.9,69117.0,131.7816,131.8967,131.7727,131.8967,69117.0
2021-08-31 14:50:00,148.89,148.9,148.86,148.87,44959.0,131.8879,131.8967,131.8613,131.8701,44959.0
2021-08-31 14:55:00,148.86,148.87,148.75,148.81,379893.0,131.8613,131.8701,131.7638,131.817,379893.0
2021-08-31 15:00:00,148.81,148.87,148.76,148.79,150710.0,131.817,131.8701,131.7727,131.7993,150710.0
2021-08-31 15:05:00,148.79,148.87,148.79,148.87,54787.0,131.7993,131.8701,131.7993,131.8701,54787.0
2021-08-31 15:10:00,148.88,148.95,148.87,148.94,61931.0,131.879,131.941,131.8701,131.9322,61931.0
2021-08-31 15:15:00,148.94,148.94,148.9,148.91,81747.0,131.9322,131.9322,131.8967,131.9056,81747.0
2021-08-31 15:20:00,148.91,148.95,148.89,148.91,110692.0,131.9056,131.941,131.8879,131.9056,110692.0
2021-08-31 15:25:00,148.91,148.95,148.89,148.93,159634.0,131.9056,131.941,131.8879,131.9233,159634.0
2021-08-31 15:30:00,148.93,148.98,148.92,148.93,199000.0,131.9233,131.9676,131.9144,131.9233,199000.0
2021-08-31 15:35:00,148.93,148.93,148.73,148.75,176778.0,131.9233,131.9233,131.7461,131.7638,176778.0
2021-08-31 15:40:00,148.75,148.89,148.74,148.85,243994.0,131.7638,131.8879,131.755,131.8524,243994.0
2021-08-31 15:45:00,148.84,148.86,148.77,148.8,264504.0,131.8436,131.8613,131.7816,131.8081,264504.0
2021-08-31 15:50:00,148.8,148.82,148.67,148.78,742323.0,131.8081,131.8259,131.693,131.7904,742323.0
2021-08-31 15:55:00,148.77,148.95,148.75,148.92,2590343.0,131.7816,131.941,131.7638,131.9144,2590343.0
2021-09-01 09:30:00,149.27,149.33,149.15,149.24,479016.0,132.3926,132.4458,132.2862,132.366,479016.0
2021-09-01 09:35:00,149.24,149.37,149.23,149.27,186251.0,132.366,132.4813,132.3571,132.3926,186251.0
2021-09-01 09:40:00,149.27,149.39,149.25,149.25,161957.0,132.3926,132.4991,132.3749,132.3749,161957.0
2021-09-01 09:45:00,149.25,149.31,149.0,149.12,222981.0,132.3749,132.4281,132.1531,132.2596,222981.0
2021-09-01 09:50:00,149.11,149.22,149.04,149.11,179246.0,132.2507,132.3483,132.1886,132.2507,179246.0
2021-09-01 09:55:00,149.12,149.16,149.03,149.03,110374.0,132.2596,132.2951,132.1798,132.1798,110374.0
2021-09-01 10:00:00,149.03,149.1,148.89,149.1,304204.0,132.1798,132.2418,132.0556,132.2418,304204.0
2021-09-01 10:05:00,149.11,149.12,148.85,148.99,137899.0,132.2507,132.2596,132.0201,132.1443,137899.0
2021-09-01 10:10:00,149.0,149.17,148.99,149.04,269961.0,132.1531,132.3039,132.1443,132.1886,269961.0
2021-09-01 10:15:00,149.03,149.06,148.89,148.99,128146.0,132.1798,132.2064,132.0556,132.1443,128146.0
2021-09-01 10:20:00,149.0,149.01,148.95,148.99,180893.0,132.1531,132.162,132.1088,132.1443,180893.0
2021-09-01 10:25:00,148.99,148.99,148.84,148.91,116214.0,132.1443,132.1443,132.0112,132.0733,116214.0
2021-09-01 10:30:00,148.91,148.93,148.8,148.88,142590.0,132.0733,132.0911,131.9758,132.0467,142590.0
2021-09-01 10:35:00,148.88,148.91,148.81,148.87,109533.0,132.0467,132.0733,131.9846,132.0378,109533.0
2021-09-01 10:40:00,148.88,148.89,148.77,148.78,87670.0,132.0467,132.0556,131.9492,131.958,87670.0
2021-09-01 10:45:00,148.77,148.8,148.68,148.69,54034.0,131.9492,131.9758,131.8693,131.8782,54034.0
2021-09-01 10:50:00,148.69,148.69,148.61,148.62,171290.0,131.8782,131.8782,131.8072,131.8161,171290.0
2021-09-01 10:55:00,148.63,148.66,148.59,148.64,63088.0,131.825,131.8516,131.7895,131.8339,63088.0
2021-09-01 11:00:00,148.63,148.66,148.49,148.59,239769.0,131.825,131.8516,131.7008,131.7895,239769.0
2021-09-01 11:05:00,148.59,148.61,148.5,148.58,184239.0,131.7895,131.8072,131.7097,131.7806,184239.0
2021-09-01 11:10:00,148.59,148.77,148.59,148.7,124680.0,131.7895,131.9492,131.7895,131.8871,124680.0
2021-09-01 11:15:00,148.71,148.75,148.61,148.66,109786.0,131.8959,131.9314,131.8072,131.8516,109786.0
2021-09-01 11:20:00,148.66,148.88,148.63,148.85,73940.0,131.8516,132.0467,131.825,132.0201,73940.0
2021-09-01 11:25:00,148.87,148.89,148.77,148.81,52498.0,132.0378,132.0556,131.9492,131.9846,52498.0
2021-09-01 11:30:00,148.8,148.81,148.72,148.79,45486.0,131.9758,131.9846,131.9048,131.9669,45486.0
2021-09-01 11:35:00,148.8,148.89,148.8,148.88,57607.0,131.9758,132.0556,131.9758,132.0467,57607.0
2021-09-01 11:40:00,148.87,148.87,148.78,148.8,87439.0,132.0378,132.0378,131.958,131.9758,87439.0
2021-09-01 11:45:00,148.81,148.83,148.76,148.76,52210.0,131.9846,132.0024,131.9403,131.9403,52210.0
2021-09-01 11:50:00,148.77,148.9,148.77,148.9,59293.0,131.9492,132.0645,131.9492,132.0645,59293.0
2021-09-01 11:55:00,148.91,148.95,148.88,148.9,82330.0,132.0733,132.1088,132.0467,132.0645,82330.0
2021-09-01 12:00:00,148.89,148.93,148.85,148.87,21983.0,132.0556,132.0911,132.0201,132.0378,21983.0
2021-09-01 12:05:00,148.87,148.98,148.86,148.97,78279.0,132.0378,132.1354,132.029,132.1265,78279.0
2021-09-01 12:10:00,148.97,148.99,148.89,148.91,70223.0,132.1265,132.1443,132.0556,132.0733,70223.0
2021-09-01 12:15:00,148.92,148.95,148.83,148.84,93041.0,132.0822,132.1088,132.0024,132.0112,93041.0
2021-09-01 12:20:00,148.85,148.87,148.79,148.8,58861.0,132.0201,132.0378,131.9669,131.9758,58861.0
2021-09-01 12:25:00,148.79,148.82,148.75,148.75,112495.0,131.9669,131.9935,131.9314,131.9314,112495.0
2021-09-01 12:30:00,148.77,148.77,148.62,148.64,524017.0,131.9492,131.9492,131.8161,131.8339,524017.0
2021-09-01 12:35:00,148.65,148.66,148.61,148.66,36227.0,131.8427,131.8516,131.8072,131.8516,36227.0
2021-09-01 12:40:00,148.65,148.72,148.63,148.71,59154.0,131.8427,131.9048,131.825,131.8959,59154.0
2021-09-01 12:45:00,148.71,148.71,148.65,148.65,20987.0,131.8959,131.8959,131.8427,131.8427,20987.0
2021-09-01 12:50:00,148.65,148.76,148.61,148.76,69222.0,131.8427,131.9403,131.8072,131.9403,69222.0
2021-09-01 12:55:00,148.76,148.77,148.66,148.69,74754.0,131.9403,131.9492,131.8516,131.8782,74754.0
2021-09-01 13:00:00,148.7,148.7,148.66,148.68,18241.0,131.8871,131.8871,131.8516,131.8693,18241.0
2021-09-01 13:05:00,148.67,148.69,148.66,148.67,22875.0,131.8605,131.8782,131.8516,131.8605,22875.0
2021-09-01 13:10:00,148.67,148.76,148.66,148.75,37961.0,131.8605,131.9403,131.8516,131.9314,37961.0
2021-09-01 13:15:00,148.75,148.78,148.72,148.77,63831.0,131.9314,131.958,131.9048,131.9492,63831.0
2021-09-01 13:20:00,148.77,148.8,148.77,148.78,13406.0,131.9492,131.9758,131.9492,131.958,13406.0
2021-09-01 13:25:00,148.78,148.84,148.77,148.82,16073.0,131.958,132.0112,131.9492,131.9935,16073.0
2021-09-01 13:30:00,148.82,148.82,148.75,148.75,29474.0,131.9935,131.9935,131.9314,131.9314,29474.0
2021-09-01 13:35:00,148.76,148.77,148.72,148.75,19920.0,131.9403,131.9492,131.9048,131.9314,19920.0
2021-09-01 13:40:00,148.75,148.75,148.62,148.7,70395.0,131.9314,131.9314,131.8161,131.8871,70395.0
2021-09-01 13:45:00,148.69,148.72,148.69,148.71,23325.0,131.8782,131.9048,131.8782,131.8959,23325.0
2021-09-01 13:50:00,148.72,148.78,148.71,148.77,67548.0,131.9048,131.958,131.8959,131.9492,67548.0
2021-09-01 13:55:00,148.77,148.87,148.77,148.86,30968.0,131.9492,132.0378,131.9492,132.029,30968.0
2021-09-01 14:00:00,148.85,148.89,148.85,148.86,60016.0,132.0201,132.0556,132.0201,132.029,60016.0
2021-09-01 14:05:00,148.85,148.92,148.83,148.91,55804.0,132.0201,132.0822,132.0024,132.0733,55804.0
2021-09-01 14:10:00,148.91,148.93,148.89,148.93,38534.0,132.0733,132.0911,132.0556,132.0911,38534.0
2021-09-01 14:15:00,148.93,148.98,148.91,148.97,32085.0,132.0911,132.1354,132.0733,132.1265,32085.0
2021-09-01 14:20:00,148.97,148.97,148.88,148.9,120943.0,132.1265,132.1265,132.0467,132.0645,120943.0
2021-09-01 14:25:00,148.9,148.91,148.86,148.89,32773.0,132.0645,132.0733,132.029,132.0556,32773.0
2021-09-01 14:30:00,148.88,148.94,148.88,148.93,31822.0,132.0467,132.0999,132.0467,132.0911,31822.0
2021-09-01 14:35:00,148.94,148.97,148.91,148.93,53296.0,132.0999,132.1265,132.0733,132.0911,53296.0
2021-09-01 14:40:00,148.93,148.94,148.86,148.87,32580.0,132.0911,132.0999,132.029,132.0378,32580.0
2021-09-01 14:45:00,148.87,148.88,148.79,148.83,62772.0,132.0378,132.0467,131.9669,132.0024,62772.0
2021-09-01 14:50:00,148.83,148.89,148.83,148.89,71095.0,132.0024,132.0556,132.0024,132.0556,71095.0
2021-09-01 14:55:00,148.89,148.91,148.84,148.88,96634.0,132.0556,132.0733,132.0112,132.0467,96634.0
2021-09-01 15:00:00,148.88,148.91,148.82,148.84,57300.0,132.0467,132.0733,131.9935,132.0112,57300.0
2021-09-01 15:05:00,148.84,148.87,148.82,148.85,109907.0,132.0112,132.0378,131.9935,132.0201,109907.0
2021-09-01 15:10:00,148.84,148.86,148.83,148.86,36228.0,132.0112,132.029,132.0024,132.029,36228.0
2021-09-01 15:15:00,148.86,148.88,148.85,148.87,57331.0,132.029,132.0467,132.0201,132.0378,57331.0
2021-09-01 15:20:00,148.87,148.87,148.85,148.87,99712.0,132.0378,132.0378,132.0201,132.0378,99712.0
2021-09-01 15:25:00,148.87,148.92,148.86,148.88,94357.0,132.0378,132.0822,132.029,132.0467,94357.0
2021-09-01 15:30:00,148.88,148.93,148.87,148.9,61751.0,132.0467,132.0911,132.0378,132.0645,61751.0
2021-09-01 15:35:00,148.9,148.98,148.89,148.95,32927.0,132.0645,132.1354,132.0556,132.1088,32927.0
2021-09-01 15:40:00,148.95,148.97,148.91,148.92,79389.0,132.1088,132.1265,132.0733,132.0822,79389.0
2021-09-01 15:45:00,148.92,148.95,148.9,148.93,63810.0,132.0822,132.1088,132.0645,132.0911,63810.0
2021-09-01 15:50:00,148.93,148.96,148.91,148.92,239970.0,132.0911,132.1177,132.0733,132.0822,239970.0
2021-09-01 15:55:00,148.93,148.98,148.85,148.85,476372.0,132.0911,132.1354,132.0201,132.0201,476372.0
2021-09-02 09:30:00,149.25,149.29,149.08,149.12,234732.0,132.3749,132.4104,132.2241,132.2596,234732.0
2021-09-02 09:35:00,149.13,149.16,149.06,149.1,130605.0,132.2685,132.2951,132.2064,132.2418,130605.0
2021-09-02 09:40:00,149.1,149.13,149.0,149.07,226303.0,132.2418,132.2685,132.1531,132.2152,226303.0
2021-09-02 09:45:00,149.06,149.17,148.98,149.15,286987.0,132.2064,132.3039,132.1354,132.2862,286987.0
2021-09-02 09:50:00,149.15,149.17,149.05,149.05,162742.0,132.2862,132.3039,132.1975,132.1975,162742.0
2021-09-02 09:55:00,149.05,149.07,148.92,148.93,88768.0,132.1975,132.2152,132.0822,132.0911,88768.0
2021-09-02 10:00:00,148.93,148.94,148.85,148.9,159204.0,132.0911,132.0999,132.0201,132.0645,159204.0
2021-09-02 10:05:00,148.89,148.92,148.82,148.87,136716.0,132.0556,132.0822,131.9935,132.0378,136716.0
2021-09-02 10:10:00,148.88,148.95,148.86,148.9,145757.0,132.0467,132.1088,132.029,132.0645,145757.0
2021-09-02 10:15:00,148.89,148.89,148.75,148.77,103138.0,132.0556,132.0556,131.9314,131.9492,103138.0
2021-09-02 10:20:00,148.78,148.84,148.76,148.84,51238.0,131.958,132.0112,131.9403,132.0112,51238.0
2021-09-02 10:25:00,148.84,149.0,148.81,148.98,211454.0,132.0112,132.1531,131.9846,132.1354,211454.0
2021-09-02 10:30:00,148.97,148.97,148.78,148.87,287892.0,132.1265,132.1265,131.958,132.0378,287892.0
2021-09-02 10:35:00,148.86,148.94,148.83,148.87,78916.0,132.029,132.0999,132.0024,132.0378,78916.0
2021-09-02 10:40:00,148.86,148.93,148.83,148.91,65680.0,132.029,132.0911,132.0024,132.0733,65680.0
2021-09-02 10:45:00,148.92,149.05,148.91,148.96,93989.0,132.0822,132.1975,132.0733,132.1177,93989.0
2021-09-02 10:50:00,148.95,148.96,148.89,148.96,79712.0,132.1088,132.1177,132.0556,132.1177,79712.0
2021-09-02 10:55:00,148.96,148.98,148.89,148.93,103672.0,132.1177,132.1354,132.0556,132.0911,103672.0
2021-09-02 11:00:00,148.93,148.99,148.91,148.96,49409.0,132.0911,132.1443,132.0733,132.1177,49409.0
2021-09-02 11:05:00,148.95,148.96,148.89,148.9,39059.0,132.1088,132.1177,132.0556,132.0645,39059.0
2021-09-02 11:10:00,148.91,149.02,148.89,148.97,44057.0,132.0733,132.1709,132.0556,132.1265,44057.0
2021-09-02 11:15:00,148.97,149.03,148.96,149.02,39977.0,132.1265,132.1798,132.1177,132.1709,39977.0
2021-09-02 11:20:00,149.02,149.18,149.0,149.13,66005.0,132.1709,132.3128,132.1531,132.2685,66005.0
2021-09-02 11:25:00,149.13,149.13,149.07,149.08,65248.0,132.2685,132.2685,132.2152,132.2241,65248.0
2021-09-02 11:30:00,149.07,149.08,149.0,149.07,78244.0,132.2152,132.2241,132.1531,132.2152,78244.0
2021-09-02 11:35:00,149.07,149.07,149.02,149.05,45077.0,132.2152,132.2152,132.1709,132.1975,45077.0
2021-09-02 11:40:00,149.05,149.12,149.05,149.08,18497.0,132.1975,132.2596,132.1975,132.2241,18497.0
2021-09-02 11:45:00,149.08,149.11,149.05,149.11,14520.0,132.2241,132.2507,132.1975,132.2507,14520.0
2021-09-02 11:50:00,149.11,149.12,149.04,149.05,38247.0,132.2507,132.2596,132.1886,132.1975,38247.0
2021-09-02 11:55:00,149.06,149.1,149.05,149.09,37505.0,132.2064,132.2418,132.1975,132.233,37505.0
2021-09-02 12:00:00,149.08,149.08,149.02,149.06,33967.0,132.2241,132.2241,132.1709,132.2064,33967.0
2021-09-02 12:05:00,149.07,149.09,149.04,149.07,28099.0,132.2152,132.233,132.1886,132.2152,28099.0
2021-09-02 12:10:00,149.07,149.14,149.07,149.11,47030.0,132.2152,132.2773,132.2152,132.2507,47030.0
2021-09-02 12:15:00,149.1,149.14,149.08,149.13,43957.0,132.2418,132.2773,132.2241,132.2685,43957.0
2021-09-02 12:20:00,149.12,149.15,149.1,149.14,22654.0,132.2596,132.2862,132.2418,132.2773,22654.0
2021-09-02 12:25:00,149.14,149.15,149.08,149.09,24958.0,132.2773,132.2862,132.2241,132.233,24958.0
2021-09-02 12:30:00,149.09,149.11,149.08,149.09,19524.0,132.233,132.2507,132.2241,132.233,19524.0
2021-09-02 12:35:00,149.09,149.14,149.08,149.14,23733.0,132.233,132.2773,132.2241,132.2773,23733.0
2021-09-02 12:40:00,149.13,149.13,149.1,149.12,268246.0,132.2685,132.2685,132.2418,132.2596,268246.0
2021-09-02 12:45:00,149.12,149.13,149.1,149.13,30761.0,132.2596,132.2685,132.2418,132.2685,30761.0
2021-09-02 12:50:00,149.13,149.17,149.12,149.17,35953.0,132.2685,132.3039,132.2596,132.3039,35953.0
2021-09-02 12:55:00,149.17,149.25,149.15,149.23,62077.0,132.3039,132.3749,132.2862,132.3571,62077.0
2021-09-02 13:00:00,149.23,149.27,149.22,149.25,116966.0,132.3571,132.3926,132.3483,132.3749,116966.0
2021-09-02 13:05:00,149.25,149.27,149.21,149.25,37821.0,132.3749,132.3926,132.3394,132.3749,37821.0
2021-09-02 13:10:00,149.24,149.25,149.21,149.24,80600.0,132.366,132.3749,132.3394,132.366,80600.0
2021-09-02 13:15:00,149.25,149.26,149.17,149.18,25322.0,132.3749,132.3838,132.3039,132.3128,25322.0
2021-09-02 13:20:00,149.19,149.19,149.1,149.16,78684.0,132.3217,132.3217,132.2418,132.2951,78684.0
2021-09-02 13:25:00,149.16,149.21,149.15,149.21,24032.0,132.2951,132.3394,132.2862,132.3394,24032.0
2021-09-02 13:30:00,149.21,149.21,149.17,149.19,14342.0,132.3394,132.3394,132.3039,132.3217,14342.0
2021-09-02 13:35:00,149.19,149.24,149.18,149.22,23590.0,132.3217,132.366,132.3128,132.3483,23590.0
2021-09-02 13:40:00,149.22,149.23,149.15,149.18,31447.0,132.3483,132.3571,132.2862,132.3128,31447.0
2021-09-02 13:45:00,149.18,149.19,149.15,149.16,51835.0,132.3128,132.3217,132.2862,132.2951,51835.0
2021-09-02 13:50:00,149.16,149.19,149.15,149.18,37567.0,132.2951,132.3217,132.2862,132.3128,37567.0
2021-09-02 13:55:00,149.17,149.19,149.14,149.17,33236.0,132.3039,132.3217,132.2773,132.3039,33236.0
2021-09-02 14:00:00,149.17,149.2,149.16,149.19,46476.0,132.3039,132.3305,132.2951,132.3217,46476.0
2021-09-02 14:05:00,149.18,149.22,149.18,149.19,43767.0,132.3128,132.3483,132.3128,132.3217,43767.0
2021-09-02 14:10:00,149.19,149.28,149.19,149.24,60014.0,132.3217,132.4015,132.3217,132.366,60014.0
2021-09-02 14:15:00,149.24,149.25,149.22,149.24,25123.0,132.366,132.3749,132.3483,132.366,25123.0
2021-09-02 14:20:00,149.25,149.25,149.21,149.24,67609.0,132.3749,132.3749,132.3394,132.366,67609.0
2021-09-02 14:25:00,149.23,149.26,149.19,149.22,39694.0,132.3571,132.3838,132.3217,132.3483,39694.0
2021-09-02 14:30:00,149.22,149.24,149.2,149.2,32152.0,132.3483,132.366,132.3305,132.3305,32152.0
2021-09-02 14:35:00,149.2,149.24,149.19,149.19,60175.0,132.3305,132.366,132.3217,132.3217,60175.0
2021-09-02 14:40:00,149.19,149.24,149.18,149.24,31163.0,132.3217,132.366,132.3128,132.366,31163.0
2021-09-02 14:45:00,149.24,149.24,149.15,149.17,117581.0,132.366,132.366,132.2862,132.3039,117581.0
2021-09-02 14:50:00,149.17,149.19,149.16,149.19,19085.0,132.3039,132.3217,132.2951,132.3217,19085.0
2021-09-02 14:55:00,149.18,149.27,149.15,149.25,106091.0,132.3128,132.3926,132.2862,132.3749,106091.0
2021-09-02 15:00:00,149.26,149.29,149.25,149.28,85229.0,132.3838,132.4104,132.3749,132.4015,85229.0
2021-09-02 15:05:00,149.29,149.32,149.27,149.29,56438.0,132.4104,132.437,132.3926,132.4104,56438.0
2021-09-02 15:10:00,149.28,149.3,149.26,149.27,42785.0,132.4015,132.4192,132.3838,132.3926,42785.0
2021-09-02 15:15:00,149.27,149.28,149.25,149.27,34306.0,132.3926,132.4015,132.3749,132.3926,34306.0
2021-09-02 15:20:00,149.27,149.32,149.26,149.31,100690.0,132.3926,132.437,132.3838,132.4281,100690.0
2021-09-02 15:25:00,149.31,149.38,149.31,149.34,85055.0,132.4281,132.4902,132.4281,132.4547,85055.0
2021-09-02 15:30:00,149.35,149.4,149.34,149.35,119981.0,132.4636,132.5079,132.4547,132.4636,119981.0
2021-09-02 15:35:00,149.34,149.38,149.33,149.37,37138.0,132.4547,132.4902,132.4458,132.4813,37138.0
2021-09-02 15:40:00,149.37,149.43,149.37,149.42,126834.0,132.4813,132.5345,132.4813,132.5257,126834.0
2021-09-02 15:45:00,149.42,149.45,149.38,149.45,201104.0,132.5257,132.5523,132.4902,132.5523,201104.0
2021-09-02 15:50:00,149.45,149.45,149.4,149.43,301115.0,132.5523,132.5523,132.5079,132.5345,301115.0
2021-09-02 15:55:00,149.44,149.55,149.43,149.54,522082.0,132.5434,132.641,132.5345,132.6321,522082.0
2021-09-03 09:30:00,148.27,148.27,148.01,148.1,554221.0,131.5057,131.5057,131.2751,131.3549,554221.0
2021-09-03 09:35:00,148.11,148.28,148.08,148.26,307319.0,131.3638,131.5146,131.3372,131.4968,307319.0
2021-09-03 09:40:00,148.27,148.29,147.99,148.08,494731.0,131.5057,131.5234,131.2573,131.3372,494731.0
2021-09-03 09:45:00,148.08,148.15,147.98,148.02,476877.0,131.3372,131.3993,131.2485,131.284,476877.0
2021-09-03 09:50:00,148.02,148.14,148.0,148.13,360688.0,131.284,131.3904,131.2662,131.3815,360688.0
2021-09-03 09:55:00,148.13,148.26,148.13,148.16,220697.0,131.3815,131.4968,131.3815,131.4081,220697.0
2021-09-03 10:00:00,148.17,148.19,147.99,148.02,483189.0,131.417,131.4347,131.2573,131.284,483189.0
2021-09-03 10:05:00,148.01,148.07,147.94,148.07,296320.0,131.2751,131.3283,131.213,131.3283,296320.0
2021-09-03 10:10:00,148.06,148.15,147.99,148.07,314076.0,131.3194,131.3993,131.2573,131.3283,314076.0
2021-09-03 10:15:00,148.06,148.19,148.03,148.16,196845.0,131.3194,131.4347,131.2928,131.4081,196845.0
2021-09-03 10:20:00,148.15,148.22,148.12,148.21,103814.0,131.3993,131.4613,131.3726,131.4525,103814.0
2021-09-03 10:25:00,148.2,148.25,148.11,148.24,184350.0,131.4436,131.4879,131.3638,131.4791,184350.0
2021-09-03 10:30:00,148.24,148.28,148.21,148.27,91949.0,131.4791,131.5146,131.4525,131.5057,91949.0
2021-09-03 10:35:00,148.27,148.36,148.22,148.33,214323.0,131.5057,131.5855,131.4613,131.5589,214323.0
2021-09-03 10:40:00,148.32,148.51,148.31,148.4,196454.0,131.55,131.7186,131.5412,131.621,196454.0
2021-09-03 10:45:00,148.4,148.42,148.19,148.25,305042.0,131.621,131.6387,131.4347,131.4879,305042.0
2021-09-03 10:50:00,148.25,148.27,148.16,148.22,101684.0,131.4879,131.5057,131.4081,131.4613,101684.0
2021-09-03 10:55:00,148.21,148.22,148.1,148.11,126965.0,131.4525,131.4613,131.3549,131.3638,126965.0
2021-09-03 11:00:00,148.11,148.23,148.11,148.18,113458.0,131.3638,131.4702,131.3638,131.4259,113458.0
2021-09-03 11:05:00,148.18,148.24,148.18,148.21,78857.0,131.4259,131.4791,131.4259,131.4525,78857.0
2021-09-03 11:10:00,148.21,148.25,148.17,148.2,123742.0,131.4525,131.4879,131.417,131.4436,123742.0
2021-09-03 11:15:00,148.21,148.3,148.19,148.2,224797.0,131.4525,131.5323,131.4347,131.4436,224797.0
2021-09-03 11:20:00,148.2,148.21,148.14,148.15,59851.0,131.4436,131.4525,131.3904,131.3993,59851.0
2021-09-03 11:25:00,148.16,148.27,148.16,148.18,110160.0,131.4081,131.5057,131.4081,131.4259,110160.0
2021-09-03 11:30:00,148.18,148.22,148.16,148.18,71936.0,131.4259,131.4613,131.4081,131.4259,71936.0
2021-09-03 11:35:00,148.19,148.21,148.18,148.19,15079.0,131.4347,131.4525,131.4259,131.4347,15079.0
2021-09-03 11:40:00,148.18,148.26,148.17,148.19,99899.0,131.4259,131.4968,131.417,131.4347,99899.0
2021-09-03 11:45:00,148.18,148.24,148.17,148.17,118657.0,131.4259,131.4791,131.417,131.417,118657.0
2021-09-03 11:50:00,148.17,148.22,148.16,148.2,109052.0,131.417,131.4613,131.4081,131.4436,109052.0
2021-09-03 11:55:00,148.19,148.2,148.16,148.17,58613.0,131.4347,131.4436,131.4081,131.417,58613.0
2021-09-03 12:00:00,148.17,148.22,148.15,148.2,34439.0,131.417,131.4613,131.3993,131.4436,34439.0
2021-09-03 12:05:00,148.2,148.24,148.19,148.24,22896.0,131.4436,131.4791,131.4347,131.4791,22896.0
2021-09-03 12:10:00,148.23,148.23,148.2,148.23,47249.0,131.4702,131.4702,131.4436,131.4702,47249.0
2021-09-03 12:15:00,148.23,148.25,148.21,148.21,32001.0,131.4702,131.4879,131.4525,131.4525,32001.0
2021-09-03 12:20:00,148.22,148.22,148.17,148.17,29200.0,131.4613,131.4613,131.417,131.417,29200.0
2021-09-03 12:25:00,148.18,148.22,148.17,148.21,21410.0,131.4259,131.4613,131.417,131.4525,21410.0
2021-09-03 12:30:00,148.21,148.27,148.21,148.25,26186.0,131.4525,131.5057,131.4525,131.4879,26186.0
2021-09-03 12:35:00,148.25,148.28,148.24,148.28,10475.0,131.4879,131.5146,131.4791,131.5146,10475.0
2021-09-03 12:40:00,148.28,148.33,148.27,148.29,44587.0,131.5146,131.5589,131.5057,131.5234,44587.0
2021-09-03 12:45:00,148.29,148.31,148.29,148.31,12404.0,131.5234,131.5412,131.5234,131.5412,12404.0
2021-09-03 12:50:00,148.31,148.31,148.23,148.23,87639.0,131.5412,131.5412,131.4702,131.4702,87639.0
2021-09-03 12:55:00,148.23,148.25,148.21,148.22,24051.0,131.4702,131.4879,131.4525,131.4613,24051.0
2021-09-03 13:00:00,148.22,148.23,148.16,148.16,21786.0,131.4613,131.4702,131.4081,131.4081,21786.0
2021-09-03 13:05:00,148.17,148.17,148.14,148.15,31411.0,131.417,131.417,131.3904,131.3993,31411.0
2021-09-03 13:10:00,148.15,148.15,148.11,148.12,45240.0,131.3993,131.3993,131.3638,131.3726,45240.0
2021-09-03 13:15:00,148.12,148.13,148.11,148.13,27524.0,131.3726,131.3815,131.3638,131.3815,27524.0
2021-09-03 13:20:00,148.12,148.13,148.08,148.13,91671.0,131.3726,131.3815,131.3372,131.3815,91671.0
2021-09-03 13:25:00,148.12,148.17,148.11,148.17,33482.0,131.3726,131.417,131.3638,131.417,33482.0
2021-09-03 13:30:00,148.17,148.17,148.12,148.13,46483.0,131.417,131.417,131.3726,131.3815,46483.0
2021-09-03 13:35:00,148.13,148.16,148.13,148.16,11751.0,131.3815,131.4081,131.3815,131.4081,11751.0
2021-09-03 13:40:00,148.16,148.2,148.15,148.19,28838.0,131.4081,131.4436,131.3993,131.4347,28838.0
2021-09-03 13:45:00,148.19,148.24,148.19,148.21,26718.0,131.4347,131.4791,131.4347,131.4525,26718.0
2021-09-03 13:50:00,148.21,148.22,148.2,148.21,23992.0,131.4525,131.4613,131.4436,131.4525,23992.0
2021-09-03 13:55:00,148.22,148.23,148.19,148.21,57344.0,131.4613,131.4702,131.4347,131.4525,57344.0
2021-09-03 14:00:00,148.22,148.25,148.22,148.24,14978.0,131.4613,131.4879,131.4613,131.4791,14978.0
2021-09-03 14:05:00,148.23,148.25,148.18,148.2,25245.0,131.4702,131.4879,131.4259,131.4436,25245.0
2021-09-03 14:10:00,148.2,148.22,148.19,148.21,5681.0,131.4436,131.4613,131.4347,131.4525,5681.0
2021-09-03 14:15:00,148.21,148.22,148.16,148.19,26572.0,131.4525,131.4613,131.4081,131.4347,26572.0
2021-09-03 14:20:00,148.19,148.21,148.18,148.2,11361.0,131.4347,131.4525,131.4259,131.4436,11361.0
2021-09-03 14:25:00,148.2,148.23,148.2,148.22,28737.0,131.4436,131.4702,131.4436,131.4613,28737.0
2021-09-03 14:30:00,148.22,148.25,148.2,148.23,46555.0,131.4613,131.4879,131.4436,131.4702,46555.0
2021-09-03 14:35:00,148.23,148.24,148.21,148.24,38012.0,131.4702,131.4791,131.4525,131.4791,38012.0
2021-09-03 14:40:00,148.24,148.24,148.19,148.21,22972.0,131.4791,131.4791,131.4347,131.4525,22972.0
2021-09-03 14:45:00,148.21,148.23,148.2,148.23,42949.0,131.4525,131.4702,131.4436,131.4702,42949.0
2021-09-03 14:50:00,148.23,148.32,148.22,148.31,73035.0,131.4702,131.55,131.4613,131.5412,73035.0
2021-09-03 14:55:00,148.31,148.31,148.28,148.28,83227.0,131.5412,131.5412,131.5146,131.5146,83227.0
2021-09-03 15:00:00,148.28,148.33,148.23,148.24,125027.0,131.5146,131.5589,131.4702,131.4791,125027.0
2021-09-03 15:05:00,148.23,148.26,148.23,148.26,15340.0,131.4702,131.4968,131.4702,131.4968,15340.0
2021-09-03 15:10:00,148.25,148.26,148.24,148.26,67299.0,131.4879,131.4968,131.4791,131.4968,67299.0
2021-09-03 15:15:00,148.25,148.3,148.24,148.25,127476.0,131.4879,131.5323,131.4791,131.4879,127476.0
2021-09-03 15:20:00,148.25,148.27,148.21,148.24,51488.0,131.4879,131.5057,131.4525,131.4791,51488.0
2021-09-03 15:25:00,148.24,148.25,148.21,148.23,45680.0,131.4791,131.4879,131.4525,131.4702,45680.0
2021-09-03 15:30:00,148.22,148.23,148.2,148.2,55143.0,131.4613,131.4702,131.4436,131.4436,55143.0
2021-09-03 15:35:00,148.19,148.21,148.17,148.19,100262.0,131.4347,131.4525,131.417,131.4347,100262.0
2021-09-03 15:40:00,148.19,148.2,148.18,148.19,56166.0,131.4347,131.4436,131.4259,131.4347,56166.0
2021-09-03 15:45:00,148.2,148.2,148.17,148.17,148286.0,131.4436,131.4436,131.417,131.417,148286.0
2021-09-03 15:50:00,148.17,148.19,148.15,148.17,347489.0,131.417,131.4347,131.3993,131.417,347489.0
2021-09-03 15:55:00,148.17,148.22,148.15,148.21,857941.0,131.417,131.4613,131.3993,131.4525,857941.0
2021-09-07 09:30:00,147.26,147.34,147.17,147.22,352187.0,130.6099,130.6808,130.5301,130.5744,352187.0
2021-09-07 09:35:00,147.22,147.28,147.17,147.2,197638.0,130.5744,130.6276,130.5301,130.5567,197638.0
2021-09-07 09:40:00,147.2,147.3,147.17,147.17,183456.0,130.5567,130.6454,130.5301,130.5301,183456.0
2021-09-07 09:45:00,147.18,147.19,147.08,147.13,154229.0,130.5389,130.5478,130.4502,130.4946,154229.0
2021-09-07 09:50:00,147.13,147.14,147.03,147.05,333428.0,130.4946,130.5035,130.4059,130.4236,333428.0
2021-09-07 09:55:00,147.04,147.07,146.85,146.89,328799.0,130.4148,130.4414,130.2462,130.2817,328799.0
2021-09-07 10:00:00,146.9,146.91,146.7,146.71,422294.0,130.2906,130.2995,130.1132,130.1221,422294.0
2021-09-07 10:05:00,146.71,146.84,146.65,146.8,308217.0,130.1221,130.2374,130.0689,130.2019,308217.0
2021-09-07 10:10:00,146.8,146.81,146.69,146.72,201310.0,130.2019,130.2108,130.1043,130.1309,201310.0
2021-09-07 10:15:00,146.71,146.9,146.71,146.9,267350.0,130.1221,130.2906,130.1221,130.2906,267350.0
2021-09-07 10:20:00,146.9,146.92,146.8,146.89,220473.0,130.2906,130.3083,130.2019,130.2817,220473.0
2021-09-07 10:25:00,146.89,146.95,146.85,146.94,89335.0,130.2817,130.3349,130.2462,130.3261,89335.0
2021-09-07 10:30:00,146.94,147.01,146.85,146.95,193904.0,130.3261,130.3882,130.2462,130.3349,193904.0
2021-09-07 10:35:00,146.96,147.0,146.88,146.92,188498.0,130.3438,130.3793,130.2728,130.3083,188498.0
2021-09-07 10:40:00,146.92,147.0,146.89,146.95,132789.0,130.3083,130.3793,130.2817,130.3349,132789.0
2021-09-07 10:45:00,146.95,146.96,146.87,146.95,151135.0,130.3349,130.3438,130.264,130.3349,151135.0
2021-09-07 10:50:00,146.95,147.05,146.93,146.93,148043.0,130.3349,130.4236,130.3172,130.3172,148043.0
2021-09-07 10:55:00,146.92,146.93,146.82,146.85,158859.0,130.3083,130.3172,130.2196,130.2462,158859.0
2021-09-07 11:00:00,146.84,146.89,146.77,146.84,135808.0,130.2374,130.2817,130.1753,130.2374,135808.0
2021-09-07 11:05:00,146.85,146.88,146.79,146.83,130394.0,130.2462,130.2728,130.193,130.2285,130394.0
2021-09-07 11:10:00,146.83,146.86,146.78,146.8,87951.0,130.2285,130.2551,130.1842,130.2019,87951.0
2021-09-07 11:15:00,146.78,146.8,146.68,146.74,148767.0,130.1842,130.2019,130.0955,130.1487,148767.0
2021-09-07 11:20:00,146.75,146.83,146.75,146.8,109250.0,130.1575,130.2285,130.1575,130.2019,109250.0
2021-09-07 11:25:00,146.8,146.81,146.77,146.81,64364.0,130.2019,130.2108,130.1753,130.2108,64364.0
2021-09-07 11:30:00,146.81,146.94,146.81,146.91,142735.0,130.2108,130.3261,130.2108,130.2995,142735.0
2021-09-07 11:35:00,146.91,146.95,146.89,146.95,17706.0,130.2995,130.3349,130.2817,130.3349,17706.0
2021-09-07 11:40:00,146.96,147.05,146.94,147.03,44290.0,130.3438,130.4236,130.3261,130.4059,44290.0
2021-09-07 11:45:00,147.04,147.13,147.04,147.13,63852.0,130.4148,130.4946,130.4148,130.4946,63852.0
2021-09-07 11:50:00,147.13,147.21,147.13,147.21,156622.0,130.4946,130.5655,130.4946,130.5655,156622.0
2021-09-07 11:55:00,147.21,147.23,147.14,147.2,134434.0,130.5655,130.5833,130.5035,130.5567,134434.0
2021-09-07 12:00:00,147.19,147.28,147.19,147.24,97514.0,130.5478,130.6276,130.5478,130.5921,97514.0
2021-09-07 12:05:00,147.23,147.25,147.19,147.24,71062.0,130.5833,130.601,130.5478,130.5921,71062.0
2021-09-07 12:10:00,147.24,147.29,147.24,147.27,57145.0,130.5921,130.6365,130.5921,130.6188,57145.0
2021-09-07 12:15:00,147.26,147.26,147.18,147.2,88595.0,130.6099,130.6099,130.5389,130.5567,88595.0
2021-09-07 12:20:00,147.21,147.25,147.2,147.23,50979.0,130.5655,130.601,130.5567,130.5833,50979.0
2021-09-07 12:25:00,147.23,147.25,147.2,147.22,74450.0,130.5833,130.601,130.5567,130.5744,74450.0
2021-09-07 12:30:00,147.21,147.21,147.14,147.17,38522.0,130.5655,130.5655,130.5035,130.5301,38522.0
2021-09-07 12:35:00,147.17,147.24,147.15,147.23,63313.0,130.5301,130.5921,130.5123,130.5833,63313.0
2021-09-07 12:40:00,147.23,147.24,147.2,147.23,54065.0,130.5833,130.5921,130.5567,130.5833,54065.0
2021-09-07 12:45:00,147.23,147.23,147.21,147.23,26681.0,130.5833,130.5833,130.5655,130.5833,26681.0
2021-09-07 12:50:00,147.22,147.25,147.21,147.25,29481.0,130.5744,130.601,130.5655,130.601,29481.0
2021-09-07 12:55:00,147.24,147.25,147.21,147.22,30519.0,130.5921,130.601,130.5655,130.5744,30519.0
2021-09-07 13:00:00,147.22,147.28,147.2,147.28,84697.0,130.5744,130.6276,130.5567,130.6276,84697.0
2021-09-07 13:05:00,147.28,147.32,147.21,147.21,48322.0,130.6276,130.6631,130.5655,130.5655,48322.0
2021-09-07 13:10:00,147.21,147.21,147.12,147.12,57368.0,130.5655,130.5655,130.4857,130.4857,57368.0
2021-09-07 13:15:00,147.11,147.13,147.08,147.1,51641.0,130.4768,130.4946,130.4502,130.468,51641.0
2021-09-07 13:20:00,147.11,147.13,147.09,147.12,19683.0,130.4768,130.4946,130.4591,130.4857,19683.0
2021-09-07 13:25:00,147.13,147.16,147.12,147.15,36440.0,130.4946,130.5212,130.4857,130.5123,36440.0
2021-09-07 13:30:00,147.15,147.29,147.14,147.29,145546.0,130.5123,130.6365,130.5035,130.6365,145546.0
2021-09-07 13:35:00,147.28,147.31,147.27,147.3,30338.0,130.6276,130.6542,130.6188,130.6454,30338.0
2021-09-07 13:40:00,147.31,147.34,147.29,147.31,96306.0,130.6542,130.6808,130.6365,130.6542,96306.0
2021-09-07 13:45:00,147.31,147.35,147.3,147.35,13850.0,130.6542,130.6897,130.6454,130.6897,13850.0
2021-09-07 13:50:00,147.34,147.4,147.34,147.37,33839.0,130.6808,130.7341,130.6808,130.7074,33839.0
2021-09-07 13:55:00,147.37,147.4,147.37,147.39,23870.0,130.7074,130.7341,130.7074,130.7252,23870.0
2021-09-07 14:00:00,147.4,147.44,147.38,147.42,49508.0,130.7341,130.7695,130.7163,130.7518,49508.0
2021-09-07 14:05:00,147.43,147.48,147.41,147.47,82817.0,130.7607,130.805,130.7429,130.7961,82817.0
2021-09-07 14:10:00,147.47,147.5,147.39,147.42,101129.0,130.7961,130.8227,130.7252,130.7518,101129.0
2021-09-07 14:15:00,147.42,147.43,147.4,147.42,22909.0,130.7518,130.7607,130.7341,130.7518,22909.0
2021-09-07 14:20:00,147.42,147.49,147.41,147.48,49991.0,130.7518,130.8139,130.7429,130.805,49991.0
2021-09-07 14:25:00,147.47,147.52,147.47,147.47,80933.0,130.7961,130.8405,130.7961,130.7961,80933.0
2021-09-07 14:30:00,147.47,147.47,147.28,147.35,137154.0,130.7961,130.7961,130.6276,130.6897,137154.0
2021-09-07 14:35:00,147.34,147.34,147.22,147.23,48471.0,130.6808,130.6808,130.5744,130.5833,48471.0
2021-09-07 14:40:00,147.23,147.25,147.1,147.22,157019.0,130.5833,130.601,130.468,130.5744,157019.0
2021-09-07 14:45:00,147.22,147.23,147.06,147.06,95872.0,130.5744,130.5833,130.4325,130.4325,95872.0
2021-09-07 14:50:00,147.06,147.11,147.02,147.09,170040.0,130.4325,130.4768,130.397,130.4591,170040.0
2021-09-07 14:55:00,147.09,147.14,147.03,147.06,277741.0,130.4591,130.5035,130.4059,130.4325,277741.0
2021-09-07 15:00:00,147.06,147.09,147.04,147.07,116339.0,130.4325,130.4591,130.4148,130.4414,116339.0
2021-09-07 15:05:00,147.06,147.07,147.02,147.06,99795.0,130.4325,130.4414,130.397,130.4325,99795.0
2021-09-07 15:10:00,147.06,147.06,146.98,146.99,41125.0,130.4325,130.4325,130.3615,130.3704,41125.0
2021-09-07 15:15:00,146.99,147.0,146.92,147.0,175801.0,130.3704,130.3793,130.3083,130.3793,175801.0
2021-09-07 15:20:00,147.0,147.04,146.96,146.99,170867.0,130.3793,130.4148,130.3438,130.3704,170867.0
2021-09-07 15:25:00,146.99,147.01,146.93,146.95,89699.0,130.3704,130.3882,130.3172,130.3349,89699.0
2021-09-07 15:30:00,146.96,146.98,146.89,146.96,187576.0,130.3438,130.3615,130.2817,130.3438,187576.0
2021-09-07 15:35:00,146.97,147.02,146.95,146.97,160923.0,130.3527,130.397,130.3349,130.3527,160923.0
2021-09-07 15:40:00,146.98,147.0,146.96,146.99,202149.0,130.3615,130.3793,130.3438,130.3704,202149.0
2021-09-07 15:45:00,146.99,147.01,146.92,146.93,147758.0,130.3704,130.3882,130.3083,130.3172,147758.0
2021-09-07 15:50:00,146.93,146.95,146.88,146.89,571333.0,130.3172,130.3349,130.2728,130.2817,571333.0
2021-09-07 15:55:00,146.89,146.99,146.88,146.98,1200237.0,130.2817,130.3704,130.2728,130.3615,1200237.0
2021-09-08 09:30:00,147.66,147.86,147.64,147.85,278305.0,130.9647,131.142,130.9469,131.1332,278305.0
2021-09-08 09:35:00,147.85,147.85,147.64,147.64,212925.0,131.1332,131.1332,130.9469,130.9469,212925.0
2021-09-08 09:40:00,147.64,147.69,147.59,147.67,184218.0,130.9469,130.9913,130.9026,130.9735,184218.0
2021-09-08 09:45:00,147.67,147.67,147.53,147.64,324964.0,130.9735,130.9735,130.8494,130.9469,324964.0
2021-09-08 09:50:00,147.65,147.73,147.61,147.66,185338.0,130.9558,131.0267,130.9203,130.9647,185338.0
2021-09-08 09:55:00,147.67,147.67,147.61,147.63,79404.0,130.9735,130.9735,130.9203,130.938,79404.0
2021-09-08 10:00:00,147.63,147.67,147.43,147.63,210379.0,130.938,130.9735,130.7607,130.938,210379.0
2021-09-08 10:05:00,147.63,147.68,147.57,147.62,206810.0,130.938,130.9824,130.8848,130.9292,206810.0
2021-09-08 10:10:00,147.61,147.68,147.6,147.62,145230.0,130.9203,130.9824,130.9114,130.9292,145230.0
2021-09-08 10:15:00,147.62,147.67,147.55,147.56,416117.0,130.9292,130.9735,130.8671,130.876,416117.0
2021-09-08 10:20:00,147.56,147.63,147.55,147.58,152089.0,130.876,130.938,130.8671,130.8937,152089.0
2021-09-08 10:25:00,147.57,147.63,147.54,147.59,192970.0,130.8848,130.938,130.8582,130.9026,192970.0
2021-09-08 10:30:00,147.59,147.65,147.58,147.62,175535.0,130.9026,130.9558,130.8937,130.9292,175535.0
2021-09-08 10:35:00,147.62,147.72,147.61,147.7,226778.0,130.9292,131.0179,130.9203,131.0001,226778.0
2021-09-08 10:40:00,147.7,147.73,147.65,147.69,160873.0,131.0001,131.0267,130.9558,130.9913,160873.0
2021-09-08 10:45:00,147.69,147.74,147.59,147.59,217759.0,130.9913,131.0356,130.9026,130.9026,217759.0
2021-09-08 10:50:00,147.6,147.63,147.56,147.63,105156.0,130.9114,130.938,130.876,130.938,105156.0
2021-09-08 10:55:00,147.63,147.64,147.54,147.55,137385.0,130.938,130.9469,130.8582,130.8671,137385.0
2021-09-08 11:00:00,147.56,147.6,147.49,147.58,357230.0,130.876,130.9114,130.8139,130.8937,357230.0
2021-09-08 11:05:00,147.58,147.65,147.55,147.63,115555.0,130.8937,130.9558,130.8671,130.938,115555.0
2021-09-08 11:10:00,147.64,147.64,147.51,147.56,113746.0,130.9469,130.9469,130.8316,130.876,113746.0
2021-09-08 11:15:00,147.56,147.58,147.52,147.55,68122.0,130.876,130.8937,130.8405,130.8671,68122.0
2021-09-08 11:20:00,147.55,147.55,147.39,147.4,111449.0,130.8671,130.8671,130.7252,130.7341,111449.0
2021-09-08 11:25:00,147.4,147.45,147.4,147.44,63497.0,130.7341,130.7784,130.7341,130.7695,63497.0
2021-09-08 11:30:00,147.43,147.51,147.42,147.5,56856.0,130.7607,130.8316,130.7518,130.8227,56856.0
2021-09-08 11:35:00,147.49,147.5,147.46,147.5,101379.0,130.8139,130.8227,130.7873,130.8227,101379.0
2021-09-08 11:40:00,147.5,147.52,147.46,147.5,48249.0,130.8227,130.8405,130.7873,130.8227,48249.0
2021-09-08 11:45:00,147.5,147.57,147.47,147.56,44316.0,130.8227,130.8848,130.7961,130.876,44316.0
2021-09-08 11:50:00,147.56,147.6,147.52,147.57,86311.0,130.876,130.9114,130.8405,130.8848,86311.0
2021-09-08 11:55:00,147.57,147.6,147.54,147.58,87315.0,130.8848,130.9114,130.8582,130.8937,87315.0
2021-09-08 12:00:00,147.58,147.62,147.55,147.61,80319.0,130.8937,130.9292,130.8671,130.9203,80319.0
2021-09-08 12:05:00,147.62,147.63,147.57,147.57,58762.0,130.9292,130.938,130.8848,130.8848,58762.0
2021-09-08 12:10:00,147.58,147.6,147.56,147.56,117399.0,130.8937,130.9114,130.876,130.876,117399.0
2021-09-08 12:15:00,147.57,147.58,147.53,147.57,38553.0,130.8848,130.8937,130.8494,130.8848,38553.0
2021-09-08 12:20:00,147.56,147.59,147.55,147.58,38621.0,130.876,130.9026,130.8671,130.8937,38621.0
2021-09-08 12:25:00,147.58,147.61,147.57,147.6,52398.0,130.8937,130.9203,130.8848,130.9114,52398.0
2021-09-08 12:30:00,147.6,147.69,147.6,147.67,72053.0,130.9114,130.9913,130.9114,130.9735,72053.0
2021-09-08 12:35:00,147.68,147.68,147.62,147.63,35442.0,130.9824,130.9824,130.9292,130.938,35442.0
2021-09-08 12:40:00,147.63,147.63,147.55,147.56,47949.0,130.938,130.938,130.8671,130.876,47949.0
2021-09-08 12:45:00,147.56,147.63,147.56,147.63,97889.0,130.876,130.938,130.876,130.938,97889.0
2021-09-08 12:50:00,147.64,147.67,147.61,147.67,101596.0,130.9469,130.9735,130.9203,130.9735,101596.0
2021-09-08 12:55:00,147.67,147.71,147.62,147.62,114112.0,130.9735,131.009,130.9292,130.9292,114112.0
2021-09-08 13:00:00,147.63,147.9,147.57,147.8,587137.0,130.938,131.1775,130.8848,131.0888,587137.0
2021-09-08 13:05:00,147.81,147.87,147.71,147.76,168670.0,131.0977,131.1509,131.009,131.0534,168670.0
2021-09-08 13:10:00,147.76,147.89,147.76,147.89,122724.0,131.0534,131.1687,131.0534,131.1687,122724.0
2021-09-08 13:15:00,147.89,147.89,147.76,147.81,102160.0,131.1687,131.1687,131.0534,131.0977,102160.0
2021-09-08 13:20:00,147.81,147.89,147.8,147.84,72290.0,131.0977,131.1687,131.0888,131.1243,72290.0
2021-09-08 13:25:00,147.85,147.98,147.82,147.93,134597.0,131.1332,131.2485,131.1066,131.2041,134597.0
2021-09-08 13:30:00,147.94,147.94,147.89,147.9,35727.0,131.213,131.213,131.1687,131.1775,35727.0
2021-09-08 13:35:00,147.91,147.95,147.9,147.91,47982.0,131.1864,131.2219,131.1775,131.1864,47982.0
2021-09-08 13:40:00,147.91,147.97,147.9,147.97,46084.0,131.1864,131.2396,131.1775,131.2396,46084.0
2021-09-08 13:45:00,147.97,148.01,147.96,147.99,105465.0,131.2396,131.2751,131.2307,131.2573,105465.0
2021-09-08 13:50:00,147.98,148.04,147.95,147.96,111538.0,131.2485,131.3017,131.2219,131.2307,111538.0
2021-09-08 13:55:00,147.97,147.98,147.93,147.96,20964.0,131.2396,131.2485,131.2041,131.2307,20964.0
2021-09-08 14:00:00,147.95,147.99,147.92,147.98,55044.0,131.2219,131.2573,131.1953,131.2485,55044.0
2021-09-08 14:05:00,147.97,148.07,147.97,148.06,56092.0,131.2396,131.3283,131.2396,131.3194,56092.0
2021-09-08 14:10:00,148.06,148.18,148.06,148.14,142035.0,131.3194,131.4259,131.3194,131.3904,142035.0
2021-09-08 14:15:00,148.15,148.19,148.11,148.12,63999.0,131.3993,131.4347,131.3638,131.3726,63999.0
2021-09-08 14:20:00,148.12,148.14,148.09,148.11,45528.0,131.3726,131.3904,131.346,131.3638,45528.0
2021-09-08 14:25:00,148.11,148.13,148.04,148.07,34400.0,131.3638,131.3815,131.3017,131.3283,34400.0
2021-09-08 14:30:00,148.07,148.08,148.04,148.05,36492.0,131.3283,131.3372,131.3017,131.3106,36492.0
2021-09-08 14:35:00,148.04,148.13,148.02,148.13,96109.0,131.3017,131.3815,131.284,131.3815,96109.0
2021-09-08 14:40:00,148.12,148.15,148.1,148.11,72349.0,131.3726,131.3993,131.3549,131.3638,72349.0
2021-09-08 14:45:00,148.11,148.14,148.03,148.04,165741.0,131.3638,131.3904,131.2928,131.3017,165741.0
2021-09-08 14:50:00,148.04,148.05,147.97,147.98,107981.0,131.3017,131.3106,131.2396,131.2485,107981.0
2021-09-08 14:55:00,147.97,147.97,147.9,147.96,99091.0,131.2396,131.2396,131.1775,131.2307,99091.0
2021-09-08 15:00:00,147.97,148.01,147.94,147.96,95403.0,131.2396,131.2751,131.213,131.2307,95403.0
2021-09-08 15:05:00,147.96,147.97,147.9,147.92,122871.0,131.2307,131.2396,131.1775,131.1953,122871.0
2021-09-08 15:10:00,147.91,147.94,147.9,147.91,102316.0,131.1864,131.213,131.1775,131.1864,102316.0
2021-09-08 15:15:00,147.91,147.92,147.85,147.91,112187.0,131.1864,131.1953,131.1332,131.1864,112187.0
2021-09-08 15:20:00,147.91,147.93,147.9,147.93,17707.0,131.1864,131.2041,131.1775,131.2041,17707.0
2021-09-08 15:25:00,147.93,147.94,147.9,147.91,67742.0,131.2041,131.213,131.1775,131.1864,67742.0
2021-09-08 15:30:00,147.92,148.03,147.92,148.03,102901.0,131.1953,131.2928,131.1953,131.2928,102901.0
2021-09-08 15:35:00,148.02,148.05,147.97,148.03,70356.0,131.284,131.3106,131.2396,131.2928,70356.0
2021-09-08 15:40:00,148.03,148.04,147.99,148.0,71225.0,131.2928,131.3017,131.2573,131.2662,71225.0
2021-09-08 15:45:00,148.0,148.0,147.91,147.92,109000.0,131.2662,131.2662,131.1864,131.1953,109000.0
2021-09-08 15:50:00,147.92,148.01,147.91,147.99,308945.0,131.1953,131.2751,131.1864,131.2573,308945.0
2021-09-08 15:55:00,148.0,148.01,147.88,147.93,903806.0,131.2662,131.2751,131.1598,131.2041,903806.0
2021-09-09 09:30:00,148.17,148.38,148.13,148.16,240719.0,131.417,131.6033,131.3815,131.4081,240719.0
2021-09-09 09:35:00,148.14,148.26,148.1,148.14,161203.0,131.3904,131.4968,131.3549,131.3904,161203.0
2021-09-09 09:40:00,148.13,148.21,148.08,148.1,108989.0,131.3815,131.4525,131.3372,131.3549,108989.0
2021-09-09 09:45:00,148.1,148.21,148.1,148.17,125911.0,131.3549,131.4525,131.3549,131.417,125911.0
2021-09-09 09:50:00,148.14,148.19,148.05,148.06,85068.0,131.3904,131.4347,131.3106,131.3194,85068.0
2021-09-09 09:55:00,148.06,148.06,147.85,148.0,204720.0,131.3194,131.3194,131.1332,131.2662,204720.0
2021-09-09 10:00:00,147.99,148.02,147.88,148.02,109099.0,131.2573,131.284,131.1598,131.284,109099.0
2021-09-09 10:05:00,148.02,148.06,148.0,148.01,92565.0,131.284,131.3194,131.2662,131.2751,92565.0
2021-09-09 10:10:00,148.02,148.12,148.0,148.04,112745.0,131.284,131.3726,131.2662,131.3017,112745.0
2021-09-09 10:15:00,148.04,148.14,148.0,148.09,87290.0,131.3017,131.3904,131.2662,131.346,87290.0
2021-09-09 10:20:00,148.09,148.21,148.05,148.15,122921.0,131.346,131.4525,131.3106,131.3993,122921.0
2021-09-09 10:25:00,148.15,148.22,148.13,148.14,105402.0,131.3993,131.4613,131.3815,131.3904,105402.0
2021-09-09 10:30:00,148.14,148.18,148.07,148.11,147327.0,131.3904,131.4259,131.3283,131.3638,147327.0
2021-09-09 10:35:00,148.09,148.1,148.03,148.03,75381.0,131.346,131.3549,131.2928,131.2928,75381.0
2021-09-09 10:40:00,148.04,148.11,148.03,148.07,117204.0,131.3017,131.3638,131.2928,131.3283,117204.0
2021-09-09 10:45:00,148.06,148.16,148.04,148.14,115865.0,131.3194,131.4081,131.3017,131.3904,115865.0
2021-09-09 10:50:00,148.14,148.16,148.08,148.12,103307.0,131.3904,131.4081,131.3372,131.3726,103307.0
2021-09-09 10:55:00,148.1,148.15,148.1,148.13,68736.0,131.3549,131.3993,131.3549,131.3815,68736.0
2021-09-09 11:00:00,148.15,148.16,148.1,148.12,87408.0,131.3993,131.4081,131.3549,131.3726,87408.0
2021-09-09 11:05:00,148.11,148.22,148.09,148.2,104940.0,131.3638,131.4613,131.346,131.4436,104940.0
2021-09-09 11:10:00,148.2,148.29,148.17,148.21,207390.0,131.4436,131.5234,131.417,131.4525,207390.0
2021-09-09 11:15:00,148.21,148.47,148.2,148.46,172764.0,131.4525,131.6831,131.4436,131.6742,172764.0
2021-09-09 11:20:00,148.47,148.59,148.45,148.54,224254.0,131.6831,131.7895,131.6653,131.7452,224254.0
2021-09-09 11:25:00,148.54,148.61,148.45,148.46,217237.0,131.7452,131.8072,131.6653,131.6742,217237.0
2021-09-09 11:30:00,148.47,148.53,148.45,148.52,99880.0,131.6831,131.7363,131.6653,131.7274,99880.0
2021-09-09 11:35:00,148.53,148.54,148.46,148.52,102426.0,131.7363,131.7452,131.6742,131.7274,102426.0
2021-09-09 11:40:00,148.52,148.53,148.46,148.47,82893.0,131.7274,131.7363,131.6742,131.6831,82893.0
2021-09-09 11:45:00,148.47,148.48,148.42,148.43,46237.0,131.6831,131.6919,131.6387,131.6476,46237.0
2021-09-09 11:50:00,148.44,148.52,148.43,148.49,55796.0,131.6565,131.7274,131.6476,131.7008,55796.0
2021-09-09 11:55:00,148.49,148.55,148.48,148.53,43617.0,131.7008,131.754,131.6919,131.7363,43617.0
2021-09-09 12:00:00,148.53,148.56,148.51,148.56,47402.0,131.7363,131.7629,131.7186,131.7629,47402.0
2021-09-09 12:05:00,148.56,148.56,148.49,148.49,199185.0,131.7629,131.7629,131.7008,131.7008,199185.0
2021-09-09 12:10:00,148.49,148.55,148.45,148.46,100475.0,131.7008,131.754,131.6653,131.6742,100475.0
2021-09-09 12:15:00,148.46,148.53,148.46,148.51,57873.0,131.6742,131.7363,131.6742,131.7186,57873.0
2021-09-09 12:20:00,148.51,148.54,148.48,148.53,31873.0,131.7186,131.7452,131.6919,131.7363,31873.0
2021-09-09 12:25:00,148.54,148.62,148.54,148.6,91338.0,131.7452,131.8161,131.7452,131.7984,91338.0
2021-09-09 12:30:00,148.61,148.62,148.54,148.58,108105.0,131.8072,131.8161,131.7452,131.7806,108105.0
2021-09-09 12:35:00,148.57,148.57,148.51,148.53,118284.0,131.7718,131.7718,131.7186,131.7363,118284.0
2021-09-09 12:40:00,148.53,148.56,148.5,148.55,50228.0,131.7363,131.7629,131.7097,131.754,50228.0
2021-09-09 12:45:00,148.56,148.59,148.55,148.56,261458.0,131.7629,131.7895,131.754,131.7629,261458.0
2021-09-09 12:50:00,148.57,148.64,148.56,148.63,249921.0,131.7718,131.8339,131.7629,131.825,249921.0
2021-09-09 12:55:00,148.64,148.7,148.6,148.69,422937.0,131.8339,131.8871,131.7984,131.8782,422937.0
2021-09-09 13:00:00,148.7,149.27,148.69,149.25,976657.0,131.8871,132.3926,131.8782,132.3749,976657.0
2021-09-09 13:05:00,149.25,149.53,149.24,149.51,503354.0,132.3749,132.6232,132.366,132.6055,503354.0
2021-09-09 13:10:00,149.5,149.69,149.47,149.66,569513.0,132.5966,132.7651,132.57,132.7385,569513.0
2021-09-09 13:15:00,149.66,149.68,149.44,149.53,344998.0,132.7385,132.7563,132.5434,132.6232,344998.0
2021-09-09 13:20:00,149.54,149.66,149.52,149.56,343443.0,132.6321,132.7385,132.6144,132.6498,343443.0
2021-09-09 13:25:00,149.56,149.61,149.44,149.44,339519.0,132.6498,132.6942,132.5434,132.5434,339519.0
2021-09-09 13:30:00,149.44,149.49,149.42,149.48,233922.0,132.5434,132.5877,132.5257,132.5789,233922.0
2021-09-09 13:35:00,149.49,149.6,149.48,149.57,180879.0,132.5877,132.6853,132.5789,132.6587,180879.0
2021-09-09 13:40:00,149.57,149.6,149.5,149.6,265353.0,132.6587,132.6853,132.5966,132.6853,265353.0
2021-09-09 13:45:00,149.61,149.67,149.58,149.65,128488.0,132.6942,132.7474,132.6676,132.7297,128488.0
2021-09-09 13:50:00,149.66,149.81,149.65,149.72,192263.0,132.7385,132.8716,132.7297,132.7917,192263.0
2021-09-09 13:55:00,149.72,149.87,149.72,149.87,184204.0,132.7917,132.9248,132.7917,132.9248,184204.0
2021-09-09 14:00:00,149.87,149.88,149.8,149.88,97802.0,132.9248,132.9337,132.8627,132.9337,97802.0
2021-09-09 14:05:00,149.88,149.89,149.8,149.81,182255.0,132.9337,132.9425,132.8627,132.8716,182255.0
2021-09-09 14:10:00,149.8,149.85,149.8,149.83,150891.0,132.8627,132.907,132.8627,132.8893,150891.0
2021-09-09 14:15:00,149.83,149.84,149.72,149.77,187667.0,132.8893,132.8982,132.7917,132.8361,187667.0
2021-09-09 14:20:00,149.77,149.83,149.76,149.81,166393.0,132.8361,132.8893,132.8272,132.8716,166393.0
2021-09-09 14:25:00,149.8,149.82,149.66,149.69,184456.0,132.8627,132.8804,132.7385,132.7651,184456.0
2021-09-09 14:30:00,149.68,149.74,149.65,149.73,79041.0,132.7563,132.8095,132.7297,132.8006,79041.0
2021-09-09 14:35:00,149.72,149.73,149.63,149.66,90525.0,132.7917,132.8006,132.7119,132.7385,90525.0
2021-09-09 14:40:00,149.66,149.66,149.46,149.48,170058.0,132.7385,132.7385,132.5611,132.5789,170058.0
2021-09-09 14:45:00,149.49,149.53,149.42,149.48,120681.0,132.5877,132.6232,132.5257,132.5789,120681.0
2021-09-09 14:50:00,149.48,149.55,149.47,149.48,124950.0,132.5789,132.641,132.57,132.5789,124950.0
2021-09-09 14:55:00,149.48,149.58,149.46,149.54,193739.0,132.5789,132.6676,132.5611,132.6321,193739.0
2021-09-09 15:00:00,149.55,149.56,149.31,149.33,253262.0,132.641,132.6498,132.4281,132.4458,253262.0
2021-09-09 15:05:00,149.33,149.5,149.26,149.5,307800.0,132.4458,132.5966,132.3838,132.5966,307800.0
2021-09-09 15:10:00,149.49,149.55,149.43,149.55,120048.0,132.5877,132.641,132.5345,132.641,120048.0
2021-09-09 15:15:00,149.54,149.68,149.53,149.6,196203.0,132.6321,132.7563,132.6232,132.6853,196203.0
2021-09-09 15:20:00,149.6,149.61,149.48,149.52,152690.0,132.6853,132.6942,132.5789,132.6144,152690.0
2021-09-09 15:25:00,149.52,149.55,149.48,149.5,104601.0,132.6144,132.641,132.5789,132.5966,104601.0
2021-09-09 15:30:00,149.5,149.53,149.49,149.52,81230.0,132.5966,132.6232,132.5877,132.6144,81230.0
2021-09-09 15:35:00,149.51,149.53,149.46,149.5,124027.0,132.6055,132.6232,132.5611,132.5966,124027.0
2021-09-09 15:40:00,149.5,149.54,149.46,149.52,117940.0,132.5966,132.6321,132.5611,132.6144,117940.0
2021-09-09 15:45:00,149.52,149.59,149.51,149.53,153738.0,132.6144,132.6764,132.6055,132.6232,153738.0
2021-09-09 15:50:00,149.53,149.57,149.51,149.56,465371.0,132.6232,132.6587,132.6055,132.6498,465371.0
2021-09-09 15:55:00,149.56,149.73,149.52,149.71,911149.0,132.6498,132.8006,132.6144,132.7829,911149.0
2021-09-10 09:30:00,148.9,149.1,148.87,148.95,273473.0,132.0645,132.2418,132.0378,132.1088,273473.0
2021-09-10 09:35:00,148.96,149.11,148.92,149.07,136889.0,132.1177,132.2507,132.0822,132.2152,136889.0
2021-09-10 09:40:00,149.08,149.17,149.06,149.12,200992.0,132.2241,132.3039,132.2064,132.2596,200992.0
2021-09-10 09:45:00,149.12,149.13,148.86,148.96,279765.0,132.2596,132.2685,132.029,132.1177,279765.0
2021-09-10 09:50:00,148.99,149.06,148.94,149.03,273857.0,132.1443,132.2064,132.0999,132.1798,273857.0
2021-09-10 09:55:00,149.03,149.05,148.9,148.97,162128.0,132.1798,132.1975,132.0645,132.1265,162128.0
2021-09-10 10:00:00,148.96,149.08,148.95,149.07,270286.0,132.1177,132.2241,132.1088,132.2152,270286.0
2021-09-10 10:05:00,149.06,149.09,149.02,149.07,165482.0,132.2064,132.233,132.1709,132.2152,165482.0
2021-09-10 10:10:00,149.07,149.13,148.95,149.04,397946.0,132.2152,132.2685,132.1088,132.1886,397946.0
2021-09-10 10:15:00,149.05,149.05,148.9,148.95,244872.0,132.1975,132.1975,132.0645,132.1088,244872.0
2021-09-10 10:20:00,148.95,149.0,148.92,148.97,189808.0,132.1088,132.1531,132.0822,132.1265,189808.0
2021-09-10 10:25:00,148.96,148.96,148.87,148.92,116617.0,132.1177,132.1177,132.0378,132.0822,116617.0
2021-09-10 10:30:00,148.92,148.96,148.87,148.89,179223.0,132.0822,132.1177,132.0378,132.0556,179223.0
2021-09-10 10:35:00,148.89,148.9,148.77,148.83,202459.0,132.0556,132.0645,131.9492,132.0024,202459.0
2021-09-10 10:40:00,148.83,148.88,148.8,148.87,240573.0,132.0024,132.0467,131.9758,132.0378,240573.0
2021-09-10 10:45:00,148.88,148.91,148.83,148.88,132801.0,132.0467,132.0733,132.0024,132.0467,132801.0
2021-09-10 10:50:00,148.88,148.89,148.79,148.89,353913.0,132.0467,132.0556,131.9669,132.0556,353913.0
2021-09-10 10:55:00,148.91,149.03,148.91,149.0,204813.0,132.0733,132.1798,132.0733,132.1531,204813.0
2021-09-10 11:00:00,149.01,149.02,148.91,148.93,97683.0,132.162,132.1709,132.0733,132.0911,97683.0
2021-09-10 11:05:00,148.92,149.01,148.92,148.95,71975.0,132.0822,132.162,132.0822,132.1088,71975.0
2021-09-10 11:10:00,148.95,148.97,148.87,148.87,71015.0,132.1088,132.1265,132.0378,132.0378,71015.0
2021-09-10 11:15:00,148.87,148.88,148.79,148.79,100866.0,132.0378,132.0467,131.9669,131.9669,100866.0
2021-09-10 11:20:00,148.8,148.82,148.7,148.7,44515.0,131.9758,131.9935,131.8871,131.8871,44515.0
2021-09-10 11:25:00,148.69,148.69,148.62,148.65,122158.0,131.8782,131.8782,131.8161,131.8427,122158.0
2021-09-10 11:30:00,148.65,148.66,148.5,148.51,265330.0,131.8427,131.8516,131.7097,131.7186,265330.0
2021-09-10 11:35:00,148.5,148.51,148.33,148.36,264661.0,131.7097,131.7186,131.5589,131.5855,264661.0
2021-09-10 11:40:00,148.36,148.38,148.32,148.37,199352.0,131.5855,131.6033,131.55,131.5944,199352.0
2021-09-10 11:45:00,148.37,148.37,148.25,148.27,198201.0,131.5944,131.5944,131.4879,131.5057,198201.0
2021-09-10 11:50:00,148.27,148.28,148.16,148.25,346844.0,131.5057,131.5146,131.4081,131.4879,346844.0
2021-09-10 11:55:00,148.25,148.32,148.22,148.29,183503.0,131.4879,131.55,131.4613,131.5234,183503.0
2021-09-10 12:00:00,148.3,148.35,148.24,148.26,157926.0,131.5323,131.5766,131.4791,131.4968,157926.0
2021-09-10 12:05:00,148.26,148.32,148.18,148.28,168806.0,131.4968,131.55,131.4259,131.5146,168806.0
2021-09-10 12:10:00,148.28,148.41,148.26,148.33,141256.0,131.5146,131.6299,131.4968,131.5589,141256.0
2021-09-10 12:15:00,148.32,148.34,148.29,148.31,130690.0,131.55,131.5678,131.5234,131.5412,130690.0
2021-09-10 12:20:00,148.31,148.35,148.28,148.3,229937.0,131.5412,131.5766,131.5146,131.5323,229937.0
2021-09-10 12:25:00,148.3,148.35,148.29,148.33,164425.0,131.5323,131.5766,131.5234,131.5589,164425.0
2021-09-10 12:30:00,148.34,148.35,148.29,148.34,128768.0,131.5678,131.5766,131.5234,131.5678,128768.0
2021-09-10 12:35:00,148.33,148.35,148.27,148.27,119690.0,131.5589,131.5766,131.5057,131.5057,119690.0
2021-09-10 12:40:00,148.27,148.28,148.25,148.28,38312.0,131.5057,131.5146,131.4879,131.5146,38312.0
2021-09-10 12:45:00,148.27,148.35,148.26,148.34,83918.0,131.5057,131.5766,131.4968,131.5678,83918.0
2021-09-10 12:50:00,148.34,148.36,148.29,148.29,43863.0,131.5678,131.5855,131.5234,131.5234,43863.0
2021-09-10 12:55:00,148.29,148.4,148.28,148.38,60077.0,131.5234,131.621,131.5146,131.6033,60077.0
2021-09-10 13:00:00,148.39,148.43,148.37,148.43,141826.0,131.6121,131.6476,131.5944,131.6476,141826.0
2021-09-10 13:05:00,148.43,148.5,148.42,148.46,80787.0,131.6476,131.7097,131.6387,131.6742,80787.0
2021-09-10 13:10:00,148.46,148.48,148.42,148.44,81354.0,131.6742,131.6919,131.6387,131.6565,81354.0
2021-09-10 13:15:00,148.44,148.47,148.4,148.41,67703.0,131.6565,131.6831,131.621,131.6299,67703.0
2021-09-10 13:20:00,148.42,148.46,148.41,148.42,88439.0,131.6387,131.6742,131.6299,131.6387,88439.0
2021-09-10 13:25:00,148.42,148.42,148.38,148.41,45978.0,131.6387,131.6387,131.6033,131.6299,45978.0
2021-09-10 13:30:00,148.42,148.45,148.41,148.44,67479.0,131.6387,131.6653,131.6299,131.6565,67479.0
2021-09-10 13:35:00,148.44,148.47,148.43,148.46,52552.0,131.6565,131.6831,131.6476,131.6742,52552.0
2021-09-10 13:40:00,148.46,148.48,148.44,148.47,44519.0,131.6742,131.6919,131.6565,131.6831,44519.0
2021-09-10 13:45:00,148.47,148.49,148.44,148.46,76567.0,131.6831,131.7008,131.6565,131.6742,76567.0
2021-09-10 13:50:00,148.47,148.48,148.45,148.47,36351.0,131.6831,131.6919,131.6653,131.6831,36351.0
2021-09-10 13:55:00,148.47,148.48,148.43,148.47,55830.0,131.6831,131.6919,131.6476,131.6831,55830.0
2021-09-10 14:00:00,148.46,148.47,148.44,148.46,119307.0,131.6742,131.6831,131.6565,131.6742,119307.0
2021-09-10 14:05:00,148.47,148.47,148.44,148.46,48001.0,131.6831,131.6831,131.6565,131.6742,48001.0
2021-09-10 14:10:00,148.46,148.47,148.45,148.45,67170.0,131.6742,131.6831,131.6653,131.6653,67170.0
2021-09-10 14:15:00,148.46,148.47,148.46,148.46,23314.0,131.6742,131.6831,131.6742,131.6742,23314.0
2021-09-10 14:20:00,148.46,148.49,148.43,148.48,88753.0,131.6742,131.7008,131.6476,131.6919,88753.0
2021-09-10 14:25:00,148.49,148.51,148.47,148.5,40182.0,131.7008,131.7186,131.6831,131.7097,40182.0
2021-09-10 14:30:00,148.49,148.6,148.49,148.6,138816.0,131.7008,131.7984,131.7008,131.7984,138816.0
2021-09-10 14:35:00,148.6,148.6,148.53,148.54,142543.0,131.7984,131.7984,131.7363,131.7452,142543.0
2021-09-10 14:40:00,148.54,148.59,148.52,148.58,148792.0,131.7452,131.7895,131.7274,131.7806,148792.0
2021-09-10 14:45:00,148.59,148.62,148.58,148.59,41672.0,131.7895,131.8161,131.7806,131.7895,41672.0
2021-09-10 14:50:00,148.59,148.63,148.57,148.57,106901.0,131.7895,131.825,131.7718,131.7718,106901.0
2021-09-10 14:55:00,148.57,148.59,148.52,148.52,129328.0,131.7718,131.7895,131.7274,131.7274,129328.0
2021-09-10 15:00:00,148.52,148.54,148.45,148.48,231466.0,131.7274,131.7452,131.6653,131.6919,231466.0
2021-09-10 15:05:00,148.47,148.52,148.45,148.5,103226.0,131.6831,131.7274,131.6653,131.7097,103226.0
2021-09-10 15:10:00,148.51,148.52,148.45,148.46,112875.0,131.7186,131.7274,131.6653,131.6742,112875.0
2021-09-10 15:15:00,148.46,148.5,148.46,148.48,80935.0,131.6742,131.7097,131.6742,131.6919,80935.0
2021-09-10 15:20:00,148.48,148.5,148.46,148.47,44768.0,131.6919,131.7097,131.6742,131.6831,44768.0
2021-09-10 15:25:00,148.47,148.48,148.44,148.45,174868.0,131.6831,131.6919,131.6565,131.6653,174868.0
2021-09-10 15:30:00,148.46,148.49,148.45,148.47,112942.0,131.6742,131.7008,131.6653,131.6831,112942.0
2021-09-10 15:35:00,148.47,148.47,148.41,148.43,75529.0,131.6831,131.6831,131.6299,131.6476,75529.0
2021-09-10 15:40:00,148.43,148.46,148.38,148.39,559844.0,131.6476,131.6742,131.6033,131.6121,559844.0
2021-09-10 15:45:00,148.39,148.42,148.38,148.39,167908.0,131.6121,131.6387,131.6033,131.6121,167908.0
2021-09-10 15:50:00,148.39,148.43,148.38,148.39,342209.0,131.6121,131.6476,131.6033,131.6121,342209.0
2021-09-10 15:55:00,148.39,148.48,148.38,148.44,857744.0,131.6121,131.6919,131.6033,131.6565,857744.0
2021-09-13 09:30:00,149.04,149.16,148.95,149.1,146769.0,132.1886,132.2951,132.1088,132.2418,146769.0
2021-09-13 09:35:00,149.1,149.16,149.02,149.08,262433.0,132.2418,132.2951,132.1709,132.2241,262433.0
2021-09-13 09:40:00,149.08,149.24,149.07,149.19,258359.0,132.2241,132.366,132.2152,132.3217,258359.0
2021-09-13 09:45:00,149.19,149.19,149.06,149.07,84442.0,132.3217,132.3217,132.2064,132.2152,84442.0
2021-09-13 09:50:00,149.08,149.09,148.99,149.05,137740.0,132.2241,132.233,132.1443,132.1975,137740.0
2021-09-13 09:55:00,149.05,149.2,149.03,149.19,96209.0,132.1975,132.3305,132.1798,132.3217,96209.0
2021-09-13 10:00:00,149.19,149.19,149.09,149.15,108960.0,132.3217,132.3217,132.233,132.2862,108960.0
2021-09-13 10:05:00,149.16,149.17,149.09,149.12,209122.0,132.2951,132.3039,132.233,132.2596,209122.0
2021-09-13 10:10:00,149.12,149.36,149.11,149.21,237534.0,132.2596,132.4724,132.2507,132.3394,237534.0
2021-09-13 10:15:00,149.21,149.26,149.18,149.23,102133.0,132.3394,132.3838,132.3128,132.3571,102133.0
2021-09-13 10:20:00,149.22,149.3,149.16,149.28,119881.0,132.3483,132.4192,132.2951,132.4015,119881.0
2021-09-13 10:25:00,149.28,149.33,149.23,149.23,258706.0,132.4015,132.4458,132.3571,132.3571,258706.0
2021-09-13 10:30:00,149.23,149.44,149.21,149.43,220908.0,132.3571,132.5434,132.3394,132.5345,220908.0
2021-09-13 10:35:00,149.43,149.49,149.41,149.43,224511.0,132.5345,132.5877,132.5168,132.5345,224511.0
2021-09-13 10:40:00,149.43,149.45,149.39,149.4,82551.0,132.5345,132.5523,132.4991,132.5079,82551.0
2021-09-13 10:45:00,149.39,149.39,149.29,149.33,114877.0,132.4991,132.4991,132.4104,132.4458,114877.0
2021-09-13 10:50:00,149.33,149.38,149.31,149.33,142089.0,132.4458,132.4902,132.4281,132.4458,142089.0
2021-09-13 10:55:00,149.33,149.37,149.29,149.36,190686.0,132.4458,132.4813,132.4104,132.4724,190686.0
2021-09-13 11:00:00,149.36,149.37,149.29,149.31,94576.0,132.4724,132.4813,132.4104,132.4281,94576.0
2021-09-13 11:05:00,149.31,149.32,149.24,149.29,96001.0,132.4281,132.437,132.366,132.4104,96001.0
2021-09-13 11:10:00,149.3,149.37,149.27,149.31,111859.0,132.4192,132.4813,132.3926,132.4281,111859.0
2021-09-13 11:15:00,149.31,149.4,149.29,149.31,235620.0,132.4281,132.5079,132.4104,132.4281,235620.0
2021-09-13 11:20:00,149.31,149.34,149.21,149.23,98945.0,132.4281,132.4547,132.3394,132.3571,98945.0
2021-09-13 11:25:00,149.23,149.28,149.18,149.18,73445.0,132.3571,132.4015,132.3128,132.3128,73445.0
2021-09-13 11:30:00,149.18,149.18,149.11,149.14,158363.0,132.3128,132.3128,132.2507,132.2773,158363.0
2021-09-13 11:35:00,149.14,149.25,149.13,149.2,125584.0,132.2773,132.3749,132.2685,132.3305,125584.0
2021-09-13 11:40:00,149.2,149.28,149.19,149.28,56592.0,132.3305,132.4015,132.3217,132.4015,56592.0
2021-09-13 11:45:00,149.28,149.35,149.26,149.29,155643.0,132.4015,132.4636,132.3838,132.4104,155643.0
2021-09-13 11:50:00,149.3,149.36,149.3,149.33,196247.0,132.4192,132.4724,132.4192,132.4458,196247.0
2021-09-13 11:55:00,149.33,149.41,149.31,149.4,107287.0,132.4458,132.5168,132.4281,132.5079,107287.0
2021-09-13 12:00:00,149.4,149.47,149.4,149.45,174728.0,132.5079,132.57,132.5079,132.5523,174728.0
2021-09-13 12:05:00,149.46,149.46,149.37,149.39,105273.0,132.5611,132.5611,132.4813,132.4991,105273.0
2021-09-13 12:10:00,149.39,149.39,149.33,149.33,46377.0,132.4991,132.4991,132.4458,132.4458,46377.0
2021-09-13 12:15:00,149.33,149.38,149.33,149.35,103753.0,132.4458,132.4902,132.4458,132.4636,103753.0
2021-09-13 12:20:00,149.36,149.37,149.32,149.37,195636.0,132.4724,132.4813,132.437,132.4813,195636.0
2021-09-13 12:25:00,149.37,149.41,149.36,149.39,689457.0,132.4813,132.5168,132.4724,132.4991,689457.0
2021-09-13 12:30:00,149.38,149.39,149.28,149.29,186004.0,132.4902,132.4991,132.4015,132.4104,186004.0
2021-09-13 12:35:00,149.29,149.3,149.27,149.28,77079.0,132.4104,132.4192,132.3926,132.4015,77079.0
2021-09-13 12:40:00,149.28,149.33,149.27,149.28,181825.0,132.4015,132.4458,132.3926,132.4015,181825.0
2021-09-13 12:45:00,149.28,149.29,149.24,149.28,102147.0,132.4015,132.4104,132.366,132.4015,102147.0
2021-09-13 12:50:00,149.28,149.28,149.25,149.25,125979.0,132.4015,132.4015,132.3749,132.3749,125979.0
2021-09-13 12:55:00,149.25,149.27,149.21,149.27,150797.0,132.3749,132.3926,132.3394,132.3926,150797.0
2021-09-13 13:00:00,149.26,149.27,149.21,149.22,109385.0,132.3838,132.3926,132.3394,132.3483,109385.0
2021-09-13 13:05:00,149.22,149.22,149.14,149.15,61156.0,132.3483,132.3483,132.2773,132.2862,61156.0
2021-09-13 13:10:00,149.15,149.2,149.15,149.19,51333.0,132.2862,132.3305,132.2862,132.3217,51333.0
2021-09-13 13:15:00,149.19,149.22,149.18,149.19,43439.0,132.3217,132.3483,132.3128,132.3217,43439.0
2021-09-13 13:20:00,149.2,149.21,149.18,149.18,88275.0,132.3305,132.3394,132.3128,132.3128,88275.0
2021-09-13 13:25:00,149.17,149.21,149.17,149.21,67048.0,132.3039,132.3394,132.3039,132.3394,67048.0
2021-09-13 13:30:00,149.21,149.26,149.2,149.25,41276.0,132.3394,132.3838,132.3305,132.3749,41276.0
2021-09-13 13:35:00,149.24,149.31,149.23,149.28,73645.0,132.366,132.4281,132.3571,132.4015,73645.0
2021-09-13 13:40:00,149.29,149.34,149.24,149.25,125156.0,132.4104,132.4547,132.366,132.3749,125156.0
2021-09-13 13:45:00,149.25,149.26,149.23,149.25,44184.0,132.3749,132.3838,132.3571,132.3749,44184.0
2021-09-13 13:50:00,149.26,149.3,149.26,149.3,32086.0,132.3838,132.4192,132.3838,132.4192,32086.0
2021-09-13 13:55:00,149.29,149.34,149.28,149.33,76249.0,132.4104,132.4547,132.4015,132.4458,76249.0
2021-09-13 14:00:00,149.33,149.35,149.3,149.32,135005.0,132.4458,132.4636,132.4192,132.437,135005.0
2021-09-13 14:05:00,149.32,149.36,149.3,149.35,73948.0,132.437,132.4724,132.4192,132.4636,73948.0
2021-09-13 14:10:00,149.36,149.43,149.33,149.41,189947.0,132.4724,132.5345,132.4458,132.5168,189947.0
2021-09-13 14:15:00,149.4,149.42,149.31,149.36,254158.0,132.5079,132.5257,132.4281,132.4724,254158.0
2021-09-13 14:20:00,149.35,149.35,149.3,149.31,57496.0,132.4636,132.4636,132.4192,132.4281,57496.0
2021-09-13 14:25:00,149.31,149.32,149.3,149.31,25397.0,132.4281,132.437,132.4192,132.4281,25397.0
2021-09-13 14:30:00,149.31,149.38,149.31,149.37,59520.0,132.4281,132.4902,132.4281,132.4813,59520.0
2021-09-13 14:35:00,149.37,149.41,149.36,149.4,36892.0,132.4813,132.5168,132.4724,132.5079,36892.0
2021-09-13 14:40:00,149.41,149.48,149.4,149.45,116504.0,132.5168,132.5789,132.5079,132.5523,116504.0
2021-09-13 14:45:00,149.45,149.47,149.35,149.37,79510.0,132.5523,132.57,132.4636,132.4813,79510.0
2021-09-13 14:50:00,149.37,149.42,149.35,149.41,68931.0,132.4813,132.5257,132.4636,132.5168,68931.0
2021-09-13 14:55:00,149.41,149.41,149.32,149.37,122945.0,132.5168,132.5168,132.437,132.4813,122945.0
2021-09-13 15:00:00,149.38,149.44,149.35,149.42,88311.0,132.4902,132.5434,132.4636,132.5257,88311.0
2021-09-13 15:05:00,149.43,149.43,149.39,149.41,101200.0,132.5345,132.5345,132.4991,132.5168,101200.0
2021-09-13 15:10:00,149.4,149.42,149.37,149.42,84245.0,132.5079,132.5257,132.4813,132.5257,84245.0
2021-09-13 15:15:00,149.41,149.42,149.37,149.39,86477.0,132.5168,132.5257,132.4813,132.4991,86477.0
2021-09-13 15:20:00,149.39,149.4,149.34,149.37,151317.0,132.4991,132.5079,132.4547,132.4813,151317.0
2021-09-13 15:25:00,149.36,149.38,149.33,149.34,66594.0,132.4724,132.4902,132.4458,132.4547,66594.0
2021-09-13 15:30:00,149.35,149.36,149.33,149.34,61367.0,132.4636,132.4724,132.4458,132.4547,61367.0
2021-09-13 15:35:00,149.34,149.35,149.32,149.34,56270.0,132.4547,132.4636,132.437,132.4547,56270.0
2021-09-13 15:40:00,149.35,149.36,149.33,149.34,147592.0,132.4636,132.4724,132.4458,132.4547,147592.0
2021-09-13 15:45:00,149.34,149.35,149.31,149.33,100324.0,132.4547,132.4636,132.4281,132.4458,100324.0
2021-09-13 15:50:00,149.33,149.34,149.24,149.26,616308.0,132.4458,132.4547,132.366,132.3838,616308.0
2021-09-13 15:55:00,149.26,149.41,149.26,149.4,1422169.0,132.3838,132.5168,132.3838,132.5079,1422169.0
2021-09-14 09:30:00,149.73,149.84,149.62,149.64,359973.0,132.8006,132.8982,132.703,132.7208,359973.0
2021-09-14 09:35:00,149.63,149.79,149.58,149.62,185121.0,132.7119,132.8538,132.6676,132.703,185121.0
2021-09-14 09:40:00,149.61,149.78,149.6,149.78,119814.0,132.6942,132.845,132.6853,132.845,119814.0
2021-09-14 09:45:00,149.79,149.97,149.78,149.97,157025.0,132.8538,133.0135,132.845,133.0135,157025.0
2021-09-14 09:50:00,149.98,150.28,149.96,150.24,398981.0,133.0223,133.2884,133.0046,133.2529,398981.0
2021-09-14 09:55:00,150.24,150.49,150.18,150.43,656125.0,133.2529,133.4747,133.1997,133.4215,656125.0
2021-09-14 10:00:00,150.43,150.76,150.42,150.55,727655.0,133.4215,133.7142,133.4126,133.5279,727655.0
2021-09-14 10:05:00,150.55,150.57,150.38,150.38,213749.0,133.5279,133.5456,133.3771,133.3771,213749.0
2021-09-14 10:10:00,150.39,150.73,150.37,150.72,305432.0,133.386,133.6875,133.3682,133.6787,305432.0
2021-09-14 10:15:00,150.72,150.79,150.58,150.73,333967.0,133.6787,133.7408,133.5545,133.6875,333967.0
2021-09-14 10:20:00,150.73,150.88,150.72,150.87,394125.0,133.6875,133.8206,133.6787,133.8117,394125.0
2021-09-14 10:25:00,150.87,150.97,150.83,150.88,241542.0,133.8117,133.9004,133.7762,133.8206,241542.0
2021-09-14 10:30:00,150.88,151.06,150.88,151.05,295723.0,133.8206,133.9802,133.8206,133.9714,295723.0
2021-09-14 10:35:00,151.03,151.31,151.03,151.29,353093.0,133.9536,134.202,133.9536,134.1842,353093.0
2021-09-14 10:40:00,151.29,151.5,151.27,151.43,322611.0,134.1842,134.3705,134.1665,134.3084,322611.0
2021-09-14 10:45:00,151.44,151.54,151.33,151.5,326283.0,134.3173,134.406,134.2197,134.3705,326283.0
2021-09-14 10:50:00,151.5,151.57,151.25,151.27,545124.0,134.3705,134.4326,134.1488,134.1665,545124.0
2021-09-14 10:55:00,151.28,151.34,151.17,151.3,498894.0,134.1754,134.2286,134.0778,134.1931,498894.0
2021-09-14 11:00:00,151.3,151.3,151.12,151.17,235475.0,134.1931,134.1931,134.0334,134.0778,235475.0
2021-09-14 11:05:00,151.18,151.23,151.14,151.17,115808.0,134.0867,134.131,134.0512,134.0778,115808.0
2021-09-14 11:10:00,151.17,151.17,150.89,150.91,277929.0,134.0778,134.0778,133.8295,133.8472,277929.0
2021-09-14 11:15:00,150.91,151.02,150.9,150.95,202472.0,133.8472,133.9448,133.8383,133.8827,202472.0
2021-09-14 11:20:00,150.95,151.0,150.71,150.76,249513.0,133.8827,133.927,133.6698,133.7142,249513.0
2021-09-14 11:25:00,150.76,150.77,150.69,150.75,639282.0,133.7142,133.723,133.6521,133.7053,639282.0
2021-09-14 11:30:00,150.74,150.9,150.72,150.83,264248.0,133.6964,133.8383,133.6787,133.7762,264248.0
2021-09-14 11:35:00,150.83,150.99,150.83,150.94,141111.0,133.7762,133.9181,133.7762,133.8738,141111.0
2021-09-14 11:40:00,150.92,150.92,150.68,150.83,196493.0,133.8561,133.8561,133.6432,133.7762,196493.0
2021-09-14 11:45:00,150.82,150.94,150.77,150.89,83569.0,133.7674,133.8738,133.723,133.8295,83569.0
2021-09-14 11:50:00,150.89,150.96,150.89,150.94,60265.0,133.8295,133.8915,133.8295,133.8738,60265.0
2021-09-14 11:55:00,150.93,150.97,150.79,150.84,193069.0,133.8649,133.9004,133.7408,133.7851,193069.0
2021-09-14 12:00:00,150.84,150.84,150.75,150.76,46131.0,133.7851,133.7851,133.7053,133.7142,46131.0
2021-09-14 12:05:00,150.77,150.79,150.62,150.63,59786.0,133.723,133.7408,133.59,133.5989,59786.0
2021-09-14 12:10:00,150.64,150.69,150.62,150.66,56402.0,133.6077,133.6521,133.59,133.6255,56402.0
2021-09-14 12:15:00,150.66,150.66,150.6,150.65,93803.0,133.6255,133.6255,133.5722,133.6166,93803.0
2021-09-14 12:20:00,150.66,150.69,150.58,150.59,80091.0,133.6255,133.6521,133.5545,133.5634,80091.0
2021-09-14 12:25:00,150.58,150.62,150.58,150.59,46190.0,133.5545,133.59,133.5545,133.5634,46190.0
2021-09-14 12:30:00,150.59,150.71,150.59,150.66,84894.0,133.5634,133.6698,133.5634,133.6255,84894.0
2021-09-14 12:35:00,150.66,150.8,150.66,150.77,80213.0,133.6255,133.7496,133.6255,133.723,80213.0
2021-09-14 12:40:00,150.77,150.8,150.58,150.71,229845.0,133.723,133.7496,133.5545,133.6698,229845.0
2021-09-14 12:45:00,150.71,150.76,150.68,150.72,63550.0,133.6698,133.7142,133.6432,133.6787,63550.0
2021-09-14 12:50:00,150.72,150.8,150.71,150.8,63808.0,133.6787,133.7496,133.6698,133.7496,63808.0
2021-09-14 12:55:00,150.81,150.84,150.79,150.83,68952.0,133.7585,133.7851,133.7408,133.7762,68952.0
2021-09-14 13:00:00,150.83,150.83,150.76,150.81,60082.0,133.7762,133.7762,133.7142,133.7585,60082.0
2021-09-14 13:05:00,150.81,150.91,150.79,150.89,59725.0,133.7585,133.8472,133.7408,133.8295,59725.0
2021-09-14 13:10:00,150.9,150.93,150.78,150.86,129051.0,133.8383,133.8649,133.7319,133.8028,129051.0
2021-09-14 13:15:00,150.87,150.88,150.81,150.88,72273.0,133.8117,133.8206,133.7585,133.8206,72273.0
2021-09-14 13:20:00,150.87,150.9,150.85,150.88,54521.0,133.8117,133.8383,133.794,133.8206,54521.0
2021-09-14 13:25:00,150.88,150.88,150.72,150.74,139840.0,133.8206,133.8206,133.6787,133.6964,139840.0
2021-09-14 13:30:00,150.74,150.78,150.71,150.75,62595.0,133.6964,133.7319,133.6698,133.7053,62595.0
2021-09-14 13:35:00,150.75,150.76,150.7,150.7,51620.0,133.7053,133.7142,133.6609,133.6609,51620.0
2021-09-14 13:40:00,150.69,150.71,150.62,150.62,51317.0,133.6521,133.6698,133.59,133.59,51317.0
2021-09-14 13:45:00,150.62,150.76,150.62,150.75,54999.0,133.59,133.7142,133.59,133.7053,54999.0
2021-09-14 13:50:00,150.74,150.76,150.71,150.75,61615.0,133.6964,133.7142,133.6698,133.7053,61615.0
2021-09-14 13:55:00,150.75,150.79,150.74,150.77,56487.0,133.7053,133.7408,133.6964,133.723,56487.0
2021-09-14 14:00:00,150.76,150.81,150.73,150.78,81589.0,133.7142,133.7585,133.6875,133.7319,81589.0
2021-09-14 14:05:00,150.77,150.81,150.74,150.77,47848.0,133.723,133.7585,133.6964,133.723,47848.0
2021-09-14 14:10:00,150.77,150.81,150.75,150.77,24213.0,133.723,133.7585,133.7053,133.723,24213.0
2021-09-14 14:15:00,150.78,150.82,150.77,150.82,84217.0,133.7319,133.7674,133.723,133.7674,84217.0
2021-09-14 14:20:00,150.83,150.89,150.82,150.88,92674.0,133.7762,133.8295,133.7674,133.8206,92674.0
2021-09-14 14:25:00,150.88,150.93,150.86,150.9,60857.0,133.8206,133.8649,133.8028,133.8383,60857.0
2021-09-14 14:30:00,150.9,150.92,150.87,150.87,58241.0,133.8383,133.8561,133.8117,133.8117,58241.0
2021-09-14 14:35:00,150.87,150.91,150.85,150.86,119909.0,133.8117,133.8472,133.794,133.8028,119909.0
2021-09-14 14:40:00,150.86,151.09,150.85,151.06,305265.0,133.8028,134.0068,133.794,133.9802,305265.0
2021-09-14 14:45:00,151.06,151.08,150.96,150.97,84256.0,133.9802,133.998,133.8915,133.9004,84256.0
2021-09-14 14:50:00,150.97,151.03,150.94,150.94,116129.0,133.9004,133.9536,133.8738,133.8738,116129.0
2021-09-14 14:55:00,150.94,151.0,150.9,150.94,164188.0,133.8738,133.927,133.8383,133.8738,164188.0
2021-09-14 15:00:00,150.93,151.02,150.9,151.0,268690.0,133.8649,133.9448,133.8383,133.927,268690.0
2021-09-14 15:05:00,151.01,151.03,150.98,151.0,174255.0,133.9359,133.9536,133.9093,133.927,174255.0
2021-09-14 15:10:00,151.01,151.13,150.99,151.1,135245.0,133.9359,134.0423,133.9181,134.0157,135245.0
2021-09-14 15:15:00,151.1,151.21,151.09,151.14,269834.0,134.0157,134.1133,134.0068,134.0512,269834.0
2021-09-14 15:20:00,151.14,151.14,151.1,151.11,74663.0,134.0512,134.0512,134.0157,134.0246,74663.0
2021-09-14 15:25:00,151.11,151.14,150.98,151.02,191000.0,134.0246,134.0512,133.9093,133.9448,191000.0
2021-09-14 15:30:00,151.02,151.07,150.92,150.93,136620.0,133.9448,133.9891,133.8561,133.8649,136620.0
2021-09-14 15:35:00,150.94,150.96,150.9,150.95,70142.0,133.8738,133.8915,133.8383,133.8827,70142.0
2021-09-14 15:40:00,150.96,150.97,150.87,150.89,121007.0,133.8915,133.9004,133.8117,133.8295,121007.0
2021-09-14 15:45:00,150.89,150.94,150.83,150.89,144703.0,133.8295,133.8738,133.7762,133.8295,144703.0
2021-09-14 15:50:00,150.9,150.96,150.89,150.91,717181.0,133.8383,133.8915,133.8295,133.8472,717181.0
2021-09-14 15:55:00,150.91,151.13,150.9,151.09,906275.0,133.8472,134.0423,133.8383,134.0068,906275.0
2021-09-15 09:30:00,151.21,151.25,151.08,151.17,436156.0,134.1133,134.1488,133.998,134.0778,436156.0
2021-09-15 09:35:00,151.17,151.2,151.08,151.15,146067.0,134.0778,134.1044,133.998,134.0601,146067.0
2021-09-15 09:40:00,151.15,151.16,150.99,151.09,196128.0,134.0601,134.0689,133.9181,134.0068,196128.0
2021-09-15 09:45:00,151.08,151.09,150.86,150.92,248494.0,133.998,134.0068,133.8028,133.8561,248494.0
2021-09-15 09:50:00,150.92,150.98,150.82,150.82,279153.0,133.8561,133.9093,133.7674,133.7674,279153.0
2021-09-15 09:55:00,150.81,150.91,150.77,150.87,169071.0,133.7585,133.8472,133.723,133.8117,169071.0
2021-09-15 10:00:00,150.86,150.93,150.82,150.87,213633.0,133.8028,133.8649,133.7674,133.8117,213633.0
2021-09-15 10:05:00,150.87,150.96,150.83,150.94,289554.0,133.8117,133.8915,133.7762,133.8738,289554.0
2021-09-15 10:10:00,150.94,151.03,150.9,150.95,187266.0,133.8738,133.9536,133.8383,133.8827,187266.0
2021-09-15 10:15:00,150.95,151.09,150.94,151.07,279379.0,133.8827,134.0068,133.8738,133.9891,279379.0
2021-09-15 10:20:00,151.08,151.13,151.03,151.03,120510.0,133.998,134.0423,133.9536,133.9536,120510.0
2021-09-15 10:25:00,151.04,151.13,151.0,151.09,153068.0,133.9625,134.0423,133.927,134.0068,153068.0
2021-09-15 10:30:00,151.09,151.09,150.99,151.02,121702.0,134.0068,134.0068,133.9181,133.9448,121702.0
2021-09-15 10:35:00,151.02,151.15,150.97,151.09,119318.0,133.9448,134.0601,133.9004,134.0068,119318.0
2021-09-15 10:40:00,151.08,151.12,151.01,151.06,100432.0,133.998,134.0334,133.9359,133.9802,100432.0
2021-09-15 10:45:00,151.06,151.06,150.95,150.96,43365.0,133.9802,133.9802,133.8827,133.8915,43365.0
2021-09-15 10:50:00,150.97,150.98,150.92,150.96,65174.0,133.9004,133.9093,133.8561,133.8915,65174.0
2021-09-15 10:55:00,150.96,151.04,150.91,150.94,125505.0,133.8915,133.9625,133.8472,133.8738,125505.0
2021-09-15 11:00:00,150.95,150.95,150.77,150.78,164003.0,133.8827,133.8827,133.723,133.7319,164003.0
2021-09-15 11:05:00,150.78,150.79,150.62,150.69,133768.0,133.7319,133.7408,133.59,133.6521,133768.0
2021-09-15 11:10:00,150.68,150.75,150.63,150.65,132595.0,133.6432,133.7053,133.5989,133.6166,132595.0
2021-09-15 11:15:00,150.64,150.64,150.5,150.59,132254.0,133.6077,133.6077,133.4836,133.5634,132254.0
2021-09-15 11:20:00,150.59,150.59,150.43,150.46,190501.0,133.5634,133.5634,133.4215,133.4481,190501.0
2021-09-15 11:25:00,150.46,150.46,150.23,150.31,166210.0,133.4481,133.4481,133.2441,133.315,166210.0
2021-09-15 11:30:00,150.3,150.33,150.17,150.32,229026.0,133.3062,133.3328,133.1909,133.3239,229026.0
2021-09-15 11:35:00,150.32,150.39,150.3,150.33,92891.0,133.3239,133.386,133.3062,133.3328,92891.0
2021-09-15 11:40:00,150.33,150.35,150.26,150.29,126478.0,133.3328,133.3505,133.2707,133.2973,126478.0
2021-09-15 11:45:00,150.29,150.33,150.21,150.3,154053.0,133.2973,133.3328,133.2263,133.3062,154053.0
2021-09-15 11:50:00,150.3,150.33,150.23,150.23,115775.0,133.3062,133.3328,133.2441,133.2441,115775.0
2021-09-15 11:55:00,150.23,150.24,150.14,150.17,180021.0,133.2441,133.2529,133.1643,133.1909,180021.0
2021-09-15 12:00:00,150.17,150.18,150.09,150.15,174995.0,133.1909,133.1997,133.1199,133.1731,174995.0
2021-09-15 12:05:00,150.15,150.17,150.04,150.1,273492.0,133.1731,133.1909,133.0756,133.1288,273492.0
2021-09-15 12:10:00,150.1,150.15,150.06,150.06,185650.0,133.1288,133.1731,133.0933,133.0933,185650.0
2021-09-15 12:15:00,150.06,150.06,149.98,149.99,103572.0,133.0933,133.0933,133.0223,133.0312,103572.0
2021-09-15 12:20:00,149.99,150.1,149.98,150.05,144273.0,133.0312,133.1288,133.0223,133.0844,144273.0
2021-09-15 12:25:00,150.05,150.05,149.93,150.0,163938.0,133.0844,133.0844,132.978,133.0401,163938.0
2021-09-15 12:30:00,150.0,150.12,149.99,150.08,117510.0,133.0401,133.1465,133.0312,133.111,117510.0
2021-09-15 12:35:00,150.08,150.16,150.07,150.13,89964.0,133.111,133.182,133.1022,133.1554,89964.0
2021-09-15 12:40:00,150.13,150.16,150.09,150.15,89800.0,133.1554,133.182,133.1199,133.1731,89800.0
2021-09-15 12:45:00,150.14,150.23,150.14,150.21,103478.0,133.1643,133.2441,133.1643,133.2263,103478.0
2021-09-15 12:50:00,150.21,150.23,150.18,150.23,58227.0,133.2263,133.2441,133.1997,133.2441,58227.0
2021-09-15 12:55:00,150.23,150.24,150.18,150.2,61806.0,133.2441,133.2529,133.1997,133.2175,61806.0
2021-09-15 13:00:00,150.2,150.27,150.17,150.26,74293.0,133.2175,133.2796,133.1909,133.2707,74293.0
2021-09-15 13:05:00,150.26,150.28,150.23,150.27,72859.0,133.2707,133.2884,133.2441,133.2796,72859.0
2021-09-15 13:10:00,150.27,150.31,150.25,150.29,69961.0,133.2796,133.315,133.2618,133.2973,69961.0
2021-09-15 13:15:00,150.29,150.37,150.28,150.35,82235.0,133.2973,133.3682,133.2884,133.3505,82235.0
2021-09-15 13:20:00,150.35,150.36,150.33,150.34,43884.0,133.3505,133.3594,133.3328,133.3416,43884.0
2021-09-15 13:25:00,150.34,150.35,150.32,150.34,14530.0,133.3416,133.3505,133.3239,133.3416,14530.0
2021-09-15 13:30:00,150.33,150.33,150.24,150.24,42685.0,133.3328,133.3328,133.2529,133.2529,42685.0
2021-09-15 13:35:00,150.24,150.25,150.17,150.19,49949.0,133.2529,133.2618,133.1909,133.2086,49949.0
2021-09-15 13:40:00,150.18,150.19,150.14,150.17,95110.0,133.1997,133.2086,133.1643,133.1909,95110.0
2021-09-15 13:45:00,150.17,150.18,150.12,150.14,52170.0,133.1909,133.1997,133.1465,133.1643,52170.0
2021-09-15 13:50:00,150.14,150.27,150.14,150.27,56897.0,133.1643,133.2796,133.1643,133.2796,56897.0
2021-09-15 13:55:00,150.27,150.3,150.26,150.28,25618.0,133.2796,133.3062,133.2707,133.2884,25618.0
2021-09-15 14:00:00,150.28,150.29,150.23,150.25,54238.0,133.2884,133.2973,133.2441,133.2618,54238.0
2021-09-15 14:05:00,150.25,150.27,150.22,150.26,27985.0,133.2618,133.2796,133.2352,133.2707,27985.0
2021-09-15 14:10:00,150.25,150.26,150.17,150.19,65580.0,133.2618,133.2707,133.1909,133.2086,65580.0
2021-09-15 14:15:00,150.17,150.17,150.1,150.15,67830.0,133.1909,133.1909,133.1288,133.1731,67830.0
2021-09-15 14:20:00,150.15,150.2,150.15,150.17,66399.0,133.1731,133.2175,133.1731,133.1909,66399.0
2021-09-15 14:25:00,150.17,150.21,150.14,150.18,62591.0,133.1909,133.2263,133.1643,133.1997,62591.0
2021-09-15 14:30:00,150.18,150.24,150.16,150.24,44410.0,133.1997,133.2529,133.182,133.2529,44410.0
2021-09-15 14:35:00,150.24,150.3,150.21,150.3,80867.0,133.2529,133.3062,133.2263,133.3062,80867.0
2021-09-15 14:40:00,150.3,150.35,150.28,150.34,66539.0,133.3062,133.3505,133.2884,133.3416,66539.0
2021-09-15 14:45:00,150.34,150.37,150.28,150.37,74231.0,133.3416,133.3682,133.2884,133.3682,74231.0
2021-09-15 14:50:00,150.37,150.51,150.37,150.39,293972.0,133.3682,133.4924,133.3682,133.386,293972.0
2021-09-15 14:55:00,150.39,150.45,150.34,150.42,122621.0,133.386,133.4392,133.3416,133.4126,122621.0
2021-09-15 15:00:00,150.41,150.43,150.4,150.42,79184.0,133.4037,133.4215,133.3949,133.4126,79184.0
2021-09-15 15:05:00,150.41,150.44,150.39,150.4,52529.0,133.4037,133.4303,133.386,133.3949,52529.0
2021-09-15 15:10:00,150.4,150.41,150.38,150.39,45663.0,133.3949,133.4037,133.3771,133.386,45663.0
2021-09-15 15:15:00,150.4,150.5,150.39,150.5,77290.0,133.3949,133.4836,133.386,133.4836,77290.0
2021-09-15 15:20:00,150.49,150.52,150.48,150.5,98215.0,133.4747,133.5013,133.4658,133.4836,98215.0
2021-09-15 15:25:00,150.51,150.52,150.49,150.51,38490.0,133.4924,133.5013,133.4747,133.4924,38490.0
2021-09-15 15:30:00,150.51,150.51,150.44,150.48,63087.0,133.4924,133.4924,133.4303,133.4658,63087.0
2021-09-15 15:35:00,150.48,150.49,150.4,150.44,148266.0,133.4658,133.4747,133.3949,133.4303,148266.0
2021-09-15 15:40:00,150.44,150.46,150.41,150.41,105056.0,133.4303,133.4481,133.4037,133.4037,105056.0
2021-09-15 15:45:00,150.41,150.46,150.41,150.44,55555.0,133.4037,133.4481,133.4037,133.4303,55555.0
2021-09-15 15:50:00,150.45,150.51,150.44,150.5,395942.0,133.4392,133.4924,133.4303,133.4836,395942.0
2021-09-15 15:55:00,150.5,150.59,150.48,150.57,528046.0,133.4836,133.5634,133.4658,133.5456,528046.0
2021-09-16 09:30:00,149.67,149.69,149.56,149.63,175244.0,132.7474,132.7651,132.6498,132.7119,175244.0
2021-09-16 09:35:00,149.63,149.71,149.53,149.54,171602.0,132.7119,132.7829,132.6232,132.6321,171602.0
2021-09-16 09:40:00,149.54,149.62,149.54,149.62,281459.0,132.6321,132.703,132.6321,132.703,281459.0
2021-09-16 09:45:00,149.63,149.7,149.54,149.54,225779.0,132.7119,132.774,132.6321,132.6321,225779.0
2021-09-16 09:50:00,149.54,149.64,149.5,149.61,415343.0,132.6321,132.7208,132.5966,132.6942,415343.0
2021-09-16 09:55:00,149.61,149.84,149.58,149.82,357699.0,132.6942,132.8982,132.6676,132.8804,357699.0
2021-09-16 10:00:00,149.82,149.88,149.74,149.86,244581.0,132.8804,132.9337,132.8095,132.9159,244581.0
2021-09-16 10:05:00,149.85,149.87,149.77,149.86,149913.0,132.907,132.9248,132.8361,132.9159,149913.0
2021-09-16 10:10:00,149.86,149.99,149.86,149.99,170614.0,132.9159,133.0312,132.9159,133.0312,170614.0
2021-09-16 10:15:00,149.99,150.01,149.84,149.84,149638.0,133.0312,133.049,132.8982,132.8982,149638.0
2021-09-16 10:20:00,149.84,149.85,149.69,149.76,285508.0,132.8982,132.907,132.7651,132.8272,285508.0
2021-09-16 10:25:00,149.76,149.91,149.74,149.88,309673.0,132.8272,132.9603,132.8095,132.9337,309673.0
2021-09-16 10:30:00,149.87,149.95,149.82,149.94,261462.0,132.9248,132.9957,132.8804,132.9869,261462.0
2021-09-16 10:35:00,149.93,150.0,149.89,149.92,119387.0,132.978,133.0401,132.9425,132.9691,119387.0
2021-09-16 10:40:00,149.92,150.0,149.91,149.98,167488.0,132.9691,133.0401,132.9603,133.0223,167488.0
2021-09-16 10:45:00,149.98,150.01,149.95,149.98,115834.0,133.0223,133.049,132.9957,133.0223,115834.0
2021-09-16 10:50:00,149.98,150.15,149.97,150.13,140861.0,133.0223,133.1731,133.0135,133.1554,140861.0
2021-09-16 10:55:00,150.13,150.21,150.09,150.14,168617.0,133.1554,133.2263,133.1199,133.1643,168617.0
2021-09-16 11:00:00,150.14,150.34,150.14,150.34,220086.0,133.1643,133.3416,133.1643,133.3416,220086.0
2021-09-16 11:05:00,150.34,150.45,150.32,150.41,203251.0,133.3416,133.4392,133.3239,133.4037,203251.0
2021-09-16 11:10:00,150.41,150.42,150.17,150.22,124723.0,133.4037,133.4126,133.1909,133.2352,124723.0
2021-09-16 11:15:00,150.22,150.25,150.13,150.13,157284.0,133.2352,133.2618,133.1554,133.1554,157284.0
2021-09-16 11:20:00,150.14,150.17,150.12,150.12,68298.0,133.1643,133.1909,133.1465,133.1465,68298.0
2021-09-16 11:25:00,150.13,150.13,150.04,150.1,82688.0,133.1554,133.1554,133.0756,133.1288,82688.0
2021-09-16 11:30:00,150.1,150.1,149.97,149.98,71810.0,133.1288,133.1288,133.0135,133.0223,71810.0
2021-09-16 11:35:00,149.98,150.06,149.97,150.05,64405.0,133.0223,133.0933,133.0135,133.0844,64405.0
2021-09-16 11:40:00,150.05,150.13,150.05,150.11,56671.0,133.0844,133.1554,133.0844,133.1376,56671.0
2021-09-16 11:45:00,150.12,150.15,150.06,150.08,78400.0,133.1465,133.1731,133.0933,133.111,78400.0
2021-09-16 11:50:00,150.08,150.13,150.0,150.02,137491.0,133.111,133.1554,133.0401,133.0578,137491.0
2021-09-16 11:55:00,150.03,150.06,149.97,149.97,86475.0,133.0667,133.0933,133.0135,133.0135,86475.0
2021-09-16 12:00:00,149.98,150.01,149.96,150.0,151745.0,133.0223,133.049,133.0046,133.0401,151745.0
2021-09-16 12:05:00,150.0,150.02,149.98,149.98,46146.0,133.0401,133.0578,133.0223,133.0223,46146.0
2021-09-16 12:10:00,149.98,150.04,149.98,150.01,101109.0,133.0223,133.0756,133.0223,133.049,101109.0
2021-09-16 12:15:00,150.01,150.04,149.95,149.95,54225.0,133.049,133.0756,132.9957,132.9957,54225.0
2021-09-16 12:20:00,149.95,149.97,149.9,149.95,78966.0,132.9957,133.0135,132.9514,132.9957,78966.0
2021-09-16 12:25:00,149.94,150.02,149.93,150.02,294933.0,132.9869,133.0578,132.978,133.0578,294933.0
2021-09-16 12:30:00,150.02,150.04,149.99,150.03,40657.0,133.0578,133.0756,133.0312,133.0667,40657.0
2021-09-16 12:35:00,150.03,150.17,150.03,150.15,27001.0,133.0667,133.1909,133.0667,133.1731,27001.0
2021-09-16 12:40:00,150.15,150.16,150.09,150.09,23918.0,133.1731,133.182,133.1199,133.1199,23918.0
2021-09-16 12:45:00,150.09,150.12,150.08,150.11,64923.0,133.1199,133.1465,133.111,133.1376,64923.0
2021-09-16 12:50:00,150.11,150.11,150.06,150.08,75162.0,133.1376,133.1376,133.0933,133.111,75162.0
2021-09-16 12:55:00,150.08,150.14,150.06,150.12,66473.0,133.111,133.1643,133.0933,133.1465,66473.0
2021-09-16 13:00:00,150.11,150.16,150.11,150.13,62990.0,133.1376,133.182,133.1376,133.1554,62990.0
2021-09-16 13:05:00,150.13,150.23,150.13,150.22,54868.0,133.1554,133.2441,133.1554,133.2352,54868.0
2021-09-16 13:10:00,150.21,150.29,150.21,150.25,56891.0,133.2263,133.2973,133.2263,133.2618,56891.0
2021-09-16 13:15:00,150.25,150.27,150.22,150.23,288859.0,133.2618,133.2796,133.2352,133.2441,288859.0
2021-09-16 13:20:00,150.23,150.24,150.19,150.19,107738.0,133.2441,133.2529,133.2086,133.2086,107738.0
2021-09-16 13:25:00,150.19,150.2,150.13,150.18,89203.0,133.2086,133.2175,133.1554,133.1997,89203.0
2021-09-16 13:30:00,150.18,150.23,150.16,150.21,113737.0,133.1997,133.2441,133.182,133.2263,113737.0
2021-09-16 13:35:00,150.21,150.23,150.16,150.16,36881.0,133.2263,133.2441,133.182,133.182,36881.0
2021-09-16 13:40:00,150.16,150.17,150.12,150.13,53186.0,133.182,133.1909,133.1465,133.1554,53186.0
2021-09-16 13:45:00,150.14,150.17,150.14,150.16,47966.0,133.1643,133.1909,133.1643,133.182,47966.0
2021-09-16 13:50:00,150.16,150.17,150.13,150.15,60033.0,133.182,133.1909,133.1554,133.1731,60033.0
2021-09-16 13:55:00,150.16,150.17,150.06,150.07,92879.0,133.182,133.1909,133.0933,133.1022,92879.0
2021-09-16 14:00:00,150.07,150.11,150.0,150.05,183911.0,133.1022,133.1376,133.0401,133.0844,183911.0
2021-09-16 14:05:00,150.04,150.06,150.0,150.02,58750.0,133.0756,133.0933,133.0401,133.0578,58750.0
2021-09-16 14:10:00,150.02,150.02,149.99,150.0,65242.0,133.0578,133.0578,133.0312,133.0401,65242.0
2021-09-16 14:15:00,150.0,150.07,149.97,150.07,69965.0,133.0401,133.1022,133.0135,133.1022,69965.0
2021-09-16 14:20:00,150.08,150.08,150.03,150.04,42911.0,133.111,133.111,133.0667,133.0756,42911.0
2021-09-16 14:25:00,150.04,150.04,150.0,150.02,100562.0,133.0756,133.0756,133.0401,133.0578,100562.0
2021-09-16 14:30:00,150.02,150.08,150.02,150.06,68512.0,133.0578,133.111,133.0578,133.0933,68512.0
2021-09-16 14:35:00,150.06,150.09,150.04,150.08,47849.0,133.0933,133.1199,133.0756,133.111,47849.0
2021-09-16 14:40:00,150.08,150.11,150.07,150.1,40669.0,133.111,133.1376,133.1022,133.1288,40669.0
2021-09-16 14:45:00,150.11,150.12,150.06,150.08,65667.0,133.1376,133.1465,133.0933,133.111,65667.0
2021-09-16 14:50:00,150.08,150.1,150.03,150.03,63316.0,133.111,133.1288,133.0667,133.0667,63316.0
2021-09-16 14:55:00,150.03,150.08,150.03,150.04,101684.0,133.0667,133.111,133.0667,133.0756,101684.0
2021-09-16 15:00:00,150.05,150.06,149.92,149.96,289404.0,133.0844,133.0933,132.9691,133.0046,289404.0
2021-09-16 15:05:00,149.95,149.99,149.95,149.99,112160.0,132.9957,133.0312,132.9957,133.0312,112160.0
2021-09-16 15:10:00,149.99,150.0,149.96,149.97,130914.0,133.0312,133.0401,133.0046,133.0135,130914.0
2021-09-16 15:15:00,149.97,149.98,149.93,149.95,139815.0,133.0135,133.0223,132.978,132.9957,139815.0
2021-09-16 15:20:00,149.96,149.97,149.9,149.9,103330.0,133.0046,133.0135,132.9514,132.9514,103330.0
2021-09-16 15:25:00,149.91,149.93,149.88,149.92,123980.0,132.9603,132.978,132.9337,132.9691,123980.0
2021-09-16 15:30:00,149.92,149.98,149.92,149.97,136779.0,132.9691,133.0223,132.9691,133.0135,136779.0
2021-09-16 15:35:00,149.97,150.0,149.96,149.98,65361.0,133.0135,133.0401,133.0046,133.0223,65361.0
2021-09-16 15:40:00,149.99,150.07,149.97,150.04,127872.0,133.0312,133.1022,133.0135,133.0756,127872.0
2021-09-16 15:45:00,150.04,150.06,150.0,150.03,172646.0,133.0756,133.0933,133.0401,133.0667,172646.0
2021-09-16 15:50:00,150.02,150.02,149.92,149.99,173970.0,133.0578,133.0578,132.9691,133.0312,173970.0
2021-09-16 15:55:00,150.0,150.01,149.88,149.91,833603.0,133.0401,133.049,132.9337,132.9603,833603.0
2021-09-17 09:30:00,149.19,149.22,149.07,149.18,310383.0,132.3217,132.3483,132.2152,132.3128,310383.0
2021-09-17 09:35:00,149.19,149.23,148.95,149.01,207660.0,132.3217,132.3571,132.1088,132.162,207660.0
2021-09-17 09:40:00,149.01,149.05,148.86,149.05,394251.0,132.162,132.1975,132.029,132.1975,394251.0
2021-09-17 09:45:00,149.05,149.24,149.0,149.22,175719.0,132.1975,132.366,132.1531,132.3483,175719.0
2021-09-17 09:50:00,149.22,149.23,148.97,149.15,211264.0,132.3483,132.3571,132.1265,132.2862,211264.0
2021-09-17 09:55:00,149.15,149.26,149.15,149.19,145940.0,132.2862,132.3838,132.2862,132.3217,145940.0
2021-09-17 10:00:00,149.21,149.36,149.08,149.24,272331.0,132.3394,132.4724,132.2241,132.366,272331.0
2021-09-17 10:05:00,149.24,149.29,149.07,149.2,268044.0,132.366,132.4104,132.2152,132.3305,268044.0
2021-09-17 10:10:00,149.19,149.23,148.9,148.94,187560.0,132.3217,132.3571,132.0645,132.0999,187560.0
2021-09-17 10:15:00,148.93,148.97,148.76,148.82,225420.0,132.0911,132.1265,131.9403,131.9935,225420.0
2021-09-17 10:20:00,148.83,148.87,148.74,148.86,309751.0,132.0024,132.0378,131.9225,132.029,309751.0
2021-09-17 10:25:00,148.86,148.88,148.7,148.84,254886.0,132.029,132.0467,131.8871,132.0112,254886.0
2021-09-17 10:30:00,148.83,148.87,148.7,148.85,182943.0,132.0024,132.0378,131.8871,132.0201,182943.0
2021-09-17 10:35:00,148.84,148.84,148.71,148.81,95966.0,132.0112,132.0112,131.8959,131.9846,95966.0
2021-09-17 10:40:00,148.8,148.89,148.74,148.88,82958.0,131.9758,132.0556,131.9225,132.0467,82958.0
2021-09-17 10:45:00,148.88,148.89,148.78,148.84,61769.0,132.0467,132.0556,131.958,132.0112,61769.0
2021-09-17 10:50:00,148.84,148.99,148.82,148.98,58524.0,132.0112,132.1443,131.9935,132.1354,58524.0
2021-09-17 10:55:00,148.98,149.13,148.97,149.07,136850.0,132.1354,132.2685,132.1265,132.2152,136850.0
2021-09-17 11:00:00,149.07,149.09,148.94,148.97,133470.0,132.2152,132.233,132.0999,132.1265,133470.0
2021-09-17 11:05:00,148.97,149.08,148.96,149.01,66849.0,132.1265,132.2241,132.1177,132.162,66849.0
2021-09-17 11:10:00,149.03,149.08,148.99,149.03,159595.0,132.1798,132.2241,132.1443,132.1798,159595.0
2021-09-17 11:15:00,149.03,149.04,148.92,149.04,127197.0,132.1798,132.1886,132.0822,132.1886,127197.0
2021-09-17 11:20:00,149.04,149.09,149.02,149.07,104845.0,132.1886,132.233,132.1709,132.2152,104845.0
2021-09-17 11:25:00,149.07,149.08,148.98,149.01,68668.0,132.2152,132.2241,132.1354,132.162,68668.0
2021-09-17 11:30:00,149.02,149.07,148.96,148.97,88348.0,132.1709,132.2152,132.1177,132.1265,88348.0
2021-09-17 11:35:00,148.97,149.02,148.96,148.99,55059.0,132.1265,132.1709,132.1177,132.1443,55059.0
2021-09-17 11:40:00,149.0,149.08,148.97,149.07,56753.0,132.1531,132.2241,132.1265,132.2152,56753.0
2021-09-17 11:45:00,149.06,149.16,149.05,149.1,143202.0,132.2064,132.2951,132.1975,132.2418,143202.0
2021-09-17 11:50:00,149.11,149.13,149.05,149.06,95158.0,132.2507,132.2685,132.1975,132.2064,95158.0
2021-09-17 11:55:00,149.05,149.05,148.99,149.02,42167.0,132.1975,132.1975,132.1443,132.1709,42167.0
2021-09-17 12:00:00,149.04,149.04,148.98,148.99,50846.0,132.1886,132.1886,132.1354,132.1443,50846.0
2021-09-17 12:05:00,149.0,149.04,149.0,149.02,54626.0,132.1531,132.1886,132.1531,132.1709,54626.0
2021-09-17 12:10:00,149.01,149.08,148.99,149.04,64407.0,132.162,132.2241,132.1443,132.1886,64407.0
2021-09-17 12:15:00,149.04,149.16,149.0,149.02,179347.0,132.1886,132.2951,132.1531,132.1709,179347.0
2021-09-17 12:20:00,149.01,149.06,148.97,149.01,72790.0,132.162,132.2064,132.1265,132.162,72790.0
2021-09-17 12:25:00,149.01,149.04,149.0,149.04,69584.0,132.162,132.1886,132.1531,132.1886,69584.0
2021-09-17 12:30:00,149.04,149.11,149.04,149.1,687334.0,132.1886,132.2507,132.1886,132.2418,687334.0
2021-09-17 12:35:00,149.09,149.12,149.05,149.06,112253.0,132.233,132.2596,132.1975,132.2064,112253.0
2021-09-17 12:40:00,149.05,149.1,149.04,149.09,31815.0,132.1975,132.2418,132.1886,132.233,31815.0
2021-09-17 12:45:00,149.09,149.12,149.07,149.09,73972.0,132.233,132.2596,132.2152,132.233,73972.0
2021-09-17 12:50:00,149.1,149.13,149.06,149.07,68440.0,132.2418,132.2685,132.2064,132.2152,68440.0
2021-09-17 12:55:00,149.07,149.12,149.04,149.04,71312.0,132.2152,132.2596,132.1886,132.1886,71312.0
2021-09-17 13:00:00,149.05,149.09,149.03,149.09,240640.0,132.1975,132.233,132.1798,132.233,240640.0
2021-09-17 13:05:00,149.08,149.1,149.07,149.07,48102.0,132.2241,132.2418,132.2152,132.2152,48102.0
2021-09-17 13:10:00,149.07,149.1,149.04,149.09,35650.0,132.2152,132.2418,132.1886,132.233,35650.0
2021-09-17 13:15:00,149.09,149.11,149.08,149.09,65565.0,132.233,132.2507,132.2241,132.233,65565.0
2021-09-17 13:20:00,149.09,149.1,149.08,149.09,33306.0,132.233,132.2418,132.2241,132.233,33306.0
2021-09-17 13:25:00,149.09,149.17,149.08,149.16,75801.0,132.233,132.3039,132.2241,132.2951,75801.0
2021-09-17 13:30:00,149.16,149.23,149.14,149.15,58961.0,132.2951,132.3571,132.2773,132.2862,58961.0
2021-09-17 13:35:00,149.14,149.15,149.11,149.14,41133.0,132.2773,132.2862,132.2507,132.2773,41133.0
2021-09-17 13:40:00,149.14,149.14,149.11,149.12,34657.0,132.2773,132.2773,132.2507,132.2596,34657.0
2021-09-17 13:45:00,149.13,149.2,149.1,149.17,181697.0,132.2685,132.3305,132.2418,132.3039,181697.0
2021-09-17 13:50:00,149.17,149.23,149.17,149.21,126888.0,132.3039,132.3571,132.3039,132.3394,126888.0
2021-09-17 13:55:00,149.21,149.23,149.16,149.18,60064.0,132.3394,132.3571,132.2951,132.3128,60064.0
2021-09-17 14:00:00,149.18,149.19,149.14,149.14,33228.0,132.3128,132.3217,132.2773,132.2773,33228.0
2021-09-17 14:05:00,149.14,149.18,149.13,149.16,56781.0,132.2773,132.3128,132.2685,132.2951,56781.0
2021-09-17 14:10:00,149.16,149.23,149.15,149.23,36837.0,132.2951,132.3571,132.2862,132.3571,36837.0
2021-09-17 14:15:00,149.23,149.25,149.19,149.19,50559.0,132.3571,132.3749,132.3217,132.3217,50559.0
2021-09-17 14:20:00,149.19,149.21,149.16,149.2,66320.0,132.3217,132.3394,132.2951,132.3305,66320.0
2021-09-17 14:25:00,149.2,149.25,149.2,149.21,80703.0,132.3305,132.3749,132.3305,132.3394,80703.0
2021-09-17 14:30:00,149.21,149.24,149.18,149.21,99883.0,132.3394,132.366,132.3128,132.3394,99883.0
2021-09-17 14:35:00,149.21,149.24,149.18,149.21,118507.0,132.3394,132.366,132.3128,132.3394,118507.0
2021-09-17 14:40:00,149.21,149.21,149.17,149.2,25701.0,132.3394,132.3394,132.3039,132.3305,25701.0
2021-09-17 14:45:00,149.2,149.2,149.16,149.19,32769.0,132.3305,132.3305,132.2951,132.3217,32769.0
2021-09-17 14:50:00,149.19,149.2,149.17,149.19,21525.0,132.3217,132.3305,132.3039,132.3217,21525.0
2021-09-17 14:55:00,149.18,149.19,149.14,149.15,51421.0,132.3128,132.3217,132.2773,132.2862,51421.0
2021-09-17 15:00:00,149.15,149.2,149.13,149.18,126594.0,132.2862,132.3305,132.2685,132.3128,126594.0
2021-09-17 15:05:00,149.19,149.2,149.16,149.18,67507.0,132.3217,132.3305,132.2951,132.3128,67507.0
2021-09-17 15:10:00,149.17,149.24,149.17,149.24,47005.0,132.3039,132.366,132.3039,132.366,47005.0
2021-09-17 15:15:00,149.24,149.27,149.22,149.24,89681.0,132.366,132.3926,132.3483,132.366,89681.0
2021-09-17 15:20:00,149.24,149.24,149.19,149.2,31282.0,132.366,132.366,132.3217,132.3305,31282.0
2021-09-17 15:25:00,149.2,149.24,149.19,149.23,60067.0,132.3305,132.366,132.3217,132.3571,60067.0
2021-09-17 15:30:00,149.24,149.24,149.16,149.16,146058.0,132.366,132.366,132.2951,132.2951,146058.0
2021-09-17 15:35:00,149.16,149.18,149.1,149.11,145014.0,132.2951,132.3128,132.2418,132.2507,145014.0
2021-09-17 15:40:00,149.11,149.14,149.1,149.14,124088.0,132.2507,132.2773,132.2418,132.2773,124088.0
2021-09-17 15:45:00,149.14,149.21,149.13,149.2,320110.0,132.2773,132.3394,132.2685,132.3305,320110.0
2021-09-17 15:50:00,149.19,149.21,149.1,149.18,566381.0,132.3217,132.3394,132.2418,132.3128,566381.0
2021-09-17 15:55:00,149.18,149.22,149.11,149.19,695331.0,132.3128,132.3483,132.2507,132.3217,695331.0
2021-09-20 09:30:00,150.57,150.69,150.43,150.5,407183.0,133.5456,133.6521,133.4215,133.4836,407183.0
2021-09-20 09:35:00,150.49,150.52,150.39,150.4,308517.0,133.4747,133.5013,133.386,133.3949,308517.0
2021-09-20 09:40:00,150.4,150.43,150.27,150.28,110357.0,133.3949,133.4215,133.2796,133.2884,110357.0
2021-09-20 09:45:00,150.28,150.39,150.23,150.3,172037.0,133.2884,133.386,133.2441,133.3062,172037.0
2021-09-20 09:50:00,150.27,150.42,150.26,150.36,251786.0,133.2796,133.4126,133.2707,133.3594,251786.0
2021-09-20 09:55:00,150.37,150.45,150.34,150.45,151444.0,133.3682,133.4392,133.3416,133.4392,151444.0
2021-09-20 10:00:00,150.45,150.64,150.41,150.61,189000.0,133.4392,133.6077,133.4037,133.5811,189000.0
2021-09-20 10:05:00,150.61,150.63,150.46,150.5,159964.0,133.5811,133.5989,133.4481,133.4836,159964.0
2021-09-20 10:10:00,150.5,150.52,150.39,150.39,99366.0,133.4836,133.5013,133.386,133.386,99366.0
2021-09-20 10:15:00,150.4,150.54,150.39,150.52,119819.0,133.3949,133.519,133.386,133.5013,119819.0
2021-09-20 10:20:00,150.52,150.7,150.52,150.69,115551.0,133.5013,133.6609,133.5013,133.6521,115551.0
2021-09-20 10:25:00,150.69,150.73,150.53,150.53,126856.0,133.6521,133.6875,133.5102,133.5102,126856.0
2021-09-20 10:30:00,150.54,150.65,150.45,150.62,191167.0,133.519,133.6166,133.4392,133.59,191167.0
2021-09-20 10:35:00,150.59,150.62,150.48,150.5,98841.0,133.5634,133.59,133.4658,133.4836,98841.0
2021-09-20 10:40:00,150.5,150.61,150.5,150.57,169142.0,133.4836,133.5811,133.4836,133.5456,169142.0
2021-09-20 10:45:00,150.57,150.59,150.45,150.45,54872.0,133.5456,133.5634,133.4392,133.4392,54872.0
2021-09-20 10:50:00,150.45,150.51,150.35,150.37,117415.0,133.4392,133.4924,133.3505,133.3682,117415.0
2021-09-20 10:55:00,150.38,150.51,150.37,150.5,216580.0,133.3771,133.4924,133.3682,133.4836,216580.0
2021-09-20 11:00:00,150.5,150.56,150.46,150.47,73172.0,133.4836,133.5368,133.4481,133.4569,73172.0
2021-09-20 11:05:00,150.46,150.49,150.43,150.43,74668.0,133.4481,133.4747,133.4215,133.4215,74668.0
2021-09-20 11:10:00,150.44,150.5,150.38,150.41,71475.0,133.4303,133.4836,133.3771,133.4037,71475.0
2021-09-20 11:15:00,150.42,150.45,150.4,150.41,44036.0,133.4126,133.4392,133.3949,133.4037,44036.0
2021-09-20 11:20:00,150.4,150.45,150.37,150.42,33710.0,133.3949,133.4392,133.3682,133.4126,33710.0
2021-09-20 11:25:00,150.41,150.48,150.34,150.46,79161.0,133.4037,133.4658,133.3416,133.4481,79161.0
2021-09-20 11:30:00,150.46,150.58,150.46,150.57,83789.0,133.4481,133.5545,133.4481,133.5456,83789.0
2021-09-20 11:35:00,150.57,150.6,150.57,150.59,71576.0,133.5456,133.5722,133.5456,133.5634,71576.0
2021-09-20 11:40:00,150.6,150.65,150.56,150.63,68563.0,133.5722,133.6166,133.5368,133.5989,68563.0
2021-09-20 11:45:00,150.63,150.68,150.61,150.66,64793.0,133.5989,133.6432,133.5811,133.6255,64793.0
2021-09-20 11:50:00,150.66,150.7,150.65,150.66,60822.0,133.6255,133.6609,133.6166,133.6255,60822.0
2021-09-20 11:55:00,150.66,150.77,150.66,150.74,128169.0,133.6255,133.723,133.6255,133.6964,128169.0
2021-09-20 12:00:00,150.74,150.81,150.72,150.8,88890.0,133.6964,133.7585,133.6787,133.7496,88890.0
2021-09-20 12:05:00,150.81,150.86,150.8,150.83,126242.0,133.7585,133.8028,133.7496,133.7762,126242.0
2021-09-20 12:10:00,150.82,150.86,150.78,150.8,117215.0,133.7674,133.8028,133.7319,133.7496,117215.0
2021-09-20 12:15:00,150.79,150.86,150.79,150.82,76781.0,133.7408,133.8028,133.7408,133.7674,76781.0
2021-09-20 12:20:00,150.82,151.05,150.82,151.02,147729.0,133.7674,133.9714,133.7674,133.9448,147729.0
2021-09-20 12:25:00,151.02,151.05,150.95,151.0,207639.0,133.9448,133.9714,133.8827,133.927,207639.0
2021-09-20 12:30:00,151.0,151.09,150.98,151.09,311014.0,133.927,134.0068,133.9093,134.0068,311014.0
2021-09-20 12:35:00,151.09,151.18,151.08,151.1,152465.0,134.0068,134.0867,133.998,134.0157,152465.0
2021-09-20 12:40:00,151.1,151.26,151.1,151.22,116166.0,134.0157,134.1576,134.0157,134.1221,116166.0
2021-09-20 12:45:00,151.23,151.27,151.22,151.25,91917.0,134.131,134.1665,134.1221,134.1488,91917.0
2021-09-20 12:50:00,151.25,151.26,151.13,151.15,152882.0,134.1488,134.1576,134.0423,134.0601,152882.0
2021-09-20 12:55:00,151.15,151.18,151.11,151.12,101957.0,134.0601,134.0867,134.0246,134.0334,101957.0
2021-09-20 13:00:00,151.13,151.29,151.12,151.25,92187.0,134.0423,134.1842,134.0334,134.1488,92187.0
2021-09-20 13:05:00,151.25,151.37,151.24,151.36,133992.0,134.1488,134.2552,134.1399,134.2463,133992.0
2021-09-20 13:10:00,151.36,151.36,151.24,151.25,69964.0,134.2463,134.2463,134.1399,134.1488,69964.0
2021-09-20 13:15:00,151.25,151.29,151.22,151.23,134011.0,134.1488,134.1842,134.1221,134.131,134011.0
2021-09-20 13:20:00,151.22,151.29,151.22,151.25,107348.0,134.1221,134.1842,134.1221,134.1488,107348.0
2021-09-20 13:25:00,151.25,151.25,151.12,151.13,106610.0,134.1488,134.1488,134.0334,134.0423,106610.0
2021-09-20 13:30:00,151.14,151.22,151.14,151.17,77436.0,134.0512,134.1221,134.0512,134.0778,77436.0
2021-09-20 13:35:00,151.17,151.17,151.06,151.06,122830.0,134.0778,134.0778,133.9802,133.9802,122830.0
2021-09-20 13:40:00,151.07,151.17,151.05,151.17,98688.0,133.9891,134.0778,133.9714,134.0778,98688.0
2021-09-20 13:45:00,151.16,151.16,151.09,151.09,55550.0,134.0689,134.0689,134.0068,134.0068,55550.0
2021-09-20 13:50:00,151.09,151.11,151.05,151.05,80013.0,134.0068,134.0246,133.9714,133.9714,80013.0
2021-09-20 13:55:00,151.05,151.09,151.02,151.03,89138.0,133.9714,134.0068,133.9448,133.9536,89138.0
2021-09-20 14:00:00,151.03,151.04,150.96,150.97,83259.0,133.9536,133.9625,133.8915,133.9004,83259.0
2021-09-20 14:05:00,150.98,151.05,150.98,151.02,104699.0,133.9093,133.9714,133.9093,133.9448,104699.0
2021-09-20 14:10:00,151.02,151.08,151.01,151.04,68369.0,133.9448,133.998,133.9359,133.9625,68369.0
2021-09-20 14:15:00,151.05,151.08,150.99,151.0,101379.0,133.9714,133.998,133.9181,133.927,101379.0
2021-09-20 14:20:00,151.0,151.09,150.98,151.08,74877.0,133.927,134.0068,133.9093,133.998,74877.0
2021-09-20 14:25:00,151.09,151.1,151.04,151.06,49260.0,134.0068,134.0157,133.9625,133.9802,49260.0
2021-09-20 14:30:00,151.06,151.09,151.06,151.07,80454.0,133.9802,134.0068,133.9802,133.9891,80454.0
2021-09-20 14:35:00,151.08,151.14,151.05,151.06,77974.0,133.998,134.0512,133.9714,133.9802,77974.0
2021-09-20 14:40:00,151.05,151.11,151.04,151.1,164314.0,133.9714,134.0246,133.9625,134.0157,164314.0
2021-09-20 14:45:00,151.11,151.12,150.95,150.95,103086.0,134.0246,134.0334,133.8827,133.8827,103086.0
2021-09-20 14:50:00,150.96,151.0,150.92,151.0,87513.0,133.8915,133.927,133.8561,133.927,87513.0
2021-09-20 14:55:00,150.99,151.0,150.86,150.99,261752.0,133.9181,133.927,133.8028,133.9181,261752.0
2021-09-20 15:00:00,150.99,151.0,150.92,150.95,260916.0,133.9181,133.927,133.8561,133.8827,260916.0
2021-09-20 15:05:00,150.95,151.11,150.95,151.06,146132.0,133.8827,134.0246,133.8827,133.9802,146132.0
2021-09-20 15:10:00,151.06,151.09,151.06,151.07,107174.0,133.9802,134.0068,133.9802,133.9891,107174.0
2021-09-20 15:15:00,151.07,151.13,151.02,151.13,209359.0,133.9891,134.0423,133.9448,134.0423,209359.0
2021-09-20 15:20:00,151.14,151.15,151.08,151.12,150065.0,134.0512,134.0601,133.998,134.0334,150065.0
2021-09-20 15:25:00,151.12,151.13,151.01,151.01,122194.0,134.0334,134.0423,133.9359,133.9359,122194.0
2021-09-20 15:30:00,151.02,151.05,150.98,151.01,232779.0,133.9448,133.9714,133.9093,133.9359,232779.0
2021-09-20 15:35:00,151.01,151.01,150.94,150.97,178573.0,133.9359,133.9359,133.8738,133.9004,178573.0
2021-09-20 15:40:00,150.97,150.98,150.88,150.89,231194.0,133.9004,133.9093,133.8206,133.8295,231194.0
2021-09-20 15:45:00,150.88,150.93,150.88,150.9,256717.0,133.8206,133.8649,133.8206,133.8383,256717.0
2021-09-20 15:50:00,150.9,150.9,150.81,150.87,488765.0,133.8383,133.8383,133.7585,133.8117,488765.0
2021-09-20 15:55:00,150.88,151.08,150.85,151.08,732213.0,133.8206,133.998,133.794,133.998,732213.0
2021-09-21 09:30:00,150.71,150.81,150.61,150.65,158338.0,133.6698,133.7585,133.5811,133.6166,158338.0
2021-09-21 09:35:00,150.65,150.66,150.53,150.6,162688.0,133.6166,133.6255,133.5102,133.5722,162688.0
2021-09-21 09:40:00,150.6,150.79,150.58,150.68,134507.0,133.5722,133.7408,133.5545,133.6432,134507.0
2021-09-21 09:45:00,150.67,150.69,150.39,150.46,212758.0,133.6343,133.6521,133.386,133.4481,212758.0
2021-09-21 09:50:00,150.45,150.57,150.43,150.55,203506.0,133.4392,133.5456,133.4215,133.5279,203506.0
2021-09-21 09:55:00,150.55,150.55,150.2,150.21,492854.0,133.5279,133.5279,133.2175,133.2263,492854.0
2021-09-21 10:00:00,150.21,150.46,150.2,150.37,338773.0,133.2263,133.4481,133.2175,133.3682,338773.0
2021-09-21 10:05:00,150.38,150.58,150.36,150.57,325004.0,133.3771,133.5545,133.3594,133.5456,325004.0
2021-09-21 10:10:00,150.58,150.58,150.46,150.5,88810.0,133.5545,133.5545,133.4481,133.4836,88810.0
2021-09-21 10:15:00,150.5,150.56,150.46,150.52,105276.0,133.4836,133.5368,133.4481,133.5013,105276.0
2021-09-21 10:20:00,150.52,150.67,150.52,150.66,129498.0,133.5013,133.6343,133.5013,133.6255,129498.0
2021-09-21 10:25:00,150.65,150.68,150.51,150.53,183096.0,133.6166,133.6432,133.4924,133.5102,183096.0
2021-09-21 10:30:00,150.54,150.63,150.47,150.6,104218.0,133.519,133.5989,133.4569,133.5722,104218.0
2021-09-21 10:35:00,150.6,150.63,150.54,150.56,67388.0,133.5722,133.5989,133.519,133.5368,67388.0
2021-09-21 10:40:00,150.55,150.78,150.55,150.78,90240.0,133.5279,133.7319,133.5279,133.7319,90240.0
2021-09-21 10:45:00,150.78,150.89,150.77,150.85,143761.0,133.7319,133.8295,133.723,133.794,143761.0
2021-09-21 10:50:00,150.86,150.93,150.82,150.83,92147.0,133.8028,133.8649,133.7674,133.7762,92147.0
2021-09-21 10:55:00,150.84,150.89,150.79,150.85,123890.0,133.7851,133.8295,133.7408,133.794,123890.0
2021-09-21 11:00:00,150.84,150.96,150.84,150.87,88770.0,133.7851,133.8915,133.7851,133.8117,88770.0
2021-09-21 11:05:00,150.88,150.89,150.75,150.78,81611.0,133.8206,133.8295,133.7053,133.7319,81611.0
2021-09-21 11:10:00,150.78,150.83,150.74,150.75,55949.0,133.7319,133.7762,133.6964,133.7053,55949.0
2021-09-21 11:15:00,150.74,150.92,150.73,150.91,195454.0,133.6964,133.8561,133.6875,133.8472,195454.0
2021-09-21 11:20:00,150.9,150.92,150.85,150.86,62334.0,133.8383,133.8561,133.794,133.8028,62334.0
2021-09-21 11:25:00,150.86,150.88,150.83,150.86,40853.0,133.8028,133.8206,133.7762,133.8028,40853.0
2021-09-21 11:30:00,150.86,150.89,150.7,150.74,137799.0,133.8028,133.8295,133.6609,133.6964,137799.0
2021-09-21 11:35:00,150.74,150.74,150.67,150.72,72937.0,133.6964,133.6964,133.6343,133.6787,72937.0
2021-09-21 11:40:00,150.7,150.72,150.63,150.69,90312.0,133.6609,133.6787,133.5989,133.6521,90312.0
2021-09-21 11:45:00,150.69,150.69,150.63,150.67,38384.0,133.6521,133.6521,133.5989,133.6343,38384.0
2021-09-21 11:50:00,150.66,150.68,150.57,150.59,47393.0,133.6255,133.6432,133.5456,133.5634,47393.0
2021-09-21 11:55:00,150.59,150.6,150.48,150.57,121223.0,133.5634,133.5722,133.4658,133.5456,121223.0
2021-09-21 12:00:00,150.57,150.58,150.41,150.44,202079.0,133.5456,133.5545,133.4037,133.4303,202079.0
2021-09-21 12:05:00,150.44,150.48,150.44,150.48,62817.0,133.4303,133.4658,133.4303,133.4658,62817.0
2021-09-21 12:10:00,150.49,150.53,150.44,150.47,32609.0,133.4747,133.5102,133.4303,133.4569,32609.0
2021-09-21 12:15:00,150.47,150.51,150.45,150.48,101767.0,133.4569,133.4924,133.4392,133.4658,101767.0
2021-09-21 12:20:00,150.47,150.52,150.44,150.51,80584.0,133.4569,133.5013,133.4303,133.4924,80584.0
2021-09-21 12:25:00,150.52,150.56,150.49,150.5,89323.0,133.5013,133.5368,133.4747,133.4836,89323.0
2021-09-21 12:30:00,150.5,150.55,150.49,150.54,115097.0,133.4836,133.5279,133.4747,133.519,115097.0
2021-09-21 12:35:00,150.54,150.64,150.53,150.64,81452.0,133.519,133.6077,133.5102,133.6077,81452.0
2021-09-21 12:40:00,150.65,150.73,150.64,150.64,92795.0,133.6166,133.6875,133.6077,133.6077,92795.0
2021-09-21 12:45:00,150.65,150.66,150.6,150.64,104180.0,133.6166,133.6255,133.5722,133.6077,104180.0
2021-09-21 12:50:00,150.63,150.79,150.61,150.76,115556.0,133.5989,133.7408,133.5811,133.7142,115556.0
2021-09-21 12:55:00,150.77,150.81,150.69,150.8,302534.0,133.723,133.7585,133.6521,133.7496,302534.0
2021-09-21 13:00:00,150.8,150.83,150.67,150.69,398255.0,133.7496,133.7762,133.6343,133.6521,398255.0
2021-09-21 13:05:00,150.69,150.73,150.49,150.5,148486.0,133.6521,133.6875,133.4747,133.4836,148486.0
2021-09-21 13:10:00,150.5,150.6,150.47,150.6,92879.0,133.4836,133.5722,133.4569,133.5722,92879.0
2021-09-21 13:15:00,150.6,150.67,150.58,150.66,40503.0,133.5722,133.6343,133.5545,133.6255,40503.0
2021-09-21 13:20:00,150.67,150.81,150.65,150.77,96567.0,133.6343,133.7585,133.6166,133.723,96567.0
2021-09-21 13:25:00,150.76,150.79,150.67,150.73,69510.0,133.7142,133.7408,133.6343,133.6875,69510.0
2021-09-21 13:30:00,150.74,150.81,150.71,150.76,71859.0,133.6964,133.7585,133.6698,133.7142,71859.0
2021-09-21 13:35:00,150.76,150.78,150.68,150.7,47780.0,133.7142,133.7319,133.6432,133.6609,47780.0
2021-09-21 13:40:00,150.71,150.74,150.69,150.73,57367.0,133.6698,133.6964,133.6521,133.6875,57367.0
2021-09-21 13:45:00,150.73,150.75,150.7,150.72,24637.0,133.6875,133.7053,133.6609,133.6787,24637.0
2021-09-21 13:50:00,150.72,150.78,150.72,150.78,20857.0,133.6787,133.7319,133.6787,133.7319,20857.0
2021-09-21 13:55:00,150.77,150.79,150.74,150.75,39568.0,133.723,133.7408,133.6964,133.7053,39568.0
2021-09-21 14:00:00,150.74,150.75,150.69,150.7,41733.0,133.6964,133.7053,133.6521,133.6609,41733.0
2021-09-21 14:05:00,150.7,150.72,150.67,150.7,72340.0,133.6609,133.6787,133.6343,133.6609,72340.0
2021-09-21 14:10:00,150.71,150.74,150.68,150.68,56242.0,133.6698,133.6964,133.6432,133.6432,56242.0
2021-09-21 14:15:00,150.66,150.7,150.66,150.69,21243.0,133.6255,133.6609,133.6255,133.6521,21243.0
2021-09-21 14:20:00,150.68,150.72,150.68,150.72,25741.0,133.6432,133.6787,133.6432,133.6787,25741.0
2021-09-21 14:25:00,150.72,150.75,150.69,150.74,39718.0,133.6787,133.7053,133.6521,133.6964,39718.0
2021-09-21 14:30:00,150.74,150.76,150.72,150.74,134200.0,133.6964,133.7142,133.6787,133.6964,134200.0
2021-09-21 14:35:00,150.74,150.77,150.71,150.75,64624.0,133.6964,133.723,133.6698,133.7053,64624.0
2021-09-21 14:40:00,150.75,150.75,150.69,150.69,26258.0,133.7053,133.7053,133.6521,133.6521,26258.0
2021-09-21 14:45:00,150.69,150.73,150.69,150.71,49920.0,133.6521,133.6875,133.6521,133.6698,49920.0
2021-09-21 14:50:00,150.71,150.71,150.67,150.69,42207.0,133.6698,133.6698,133.6343,133.6521,42207.0
2021-09-21 14:55:00,150.7,150.76,150.67,150.75,111536.0,133.6609,133.7142,133.6343,133.7053,111536.0
2021-09-21 15:00:00,150.75,150.75,150.7,150.72,126005.0,133.7053,133.7053,133.6609,133.6787,126005.0
2021-09-21 15:05:00,150.72,150.73,150.69,150.7,33040.0,133.6787,133.6875,133.6521,133.6609,33040.0
2021-09-21 15:10:00,150.7,150.72,150.66,150.68,47806.0,133.6609,133.6787,133.6255,133.6432,47806.0
2021-09-21 15:15:00,150.68,150.71,150.67,150.68,34171.0,133.6432,133.6698,133.6343,133.6432,34171.0
2021-09-21 15:20:00,150.68,150.7,150.67,150.69,69855.0,133.6432,133.6609,133.6343,133.6521,69855.0
2021-09-21 15:25:00,150.69,150.71,150.66,150.71,60646.0,133.6521,133.6698,133.6255,133.6698,60646.0
2021-09-21 15:30:00,150.7,150.71,150.63,150.65,95189.0,133.6609,133.6698,133.5989,133.6166,95189.0
2021-09-21 15:35:00,150.65,150.68,150.61,150.68,58095.0,133.6166,133.6432,133.5811,133.6432,58095.0
2021-09-21 15:40:00,150.68,150.69,150.66,150.69,30351.0,133.6432,133.6521,133.6255,133.6521,30351.0
2021-09-21 15:45:00,150.69,150.73,150.67,150.69,108391.0,133.6521,133.6875,133.6343,133.6521,108391.0
2021-09-21 15:50:00,150.7,150.79,150.68,150.78,175212.0,133.6609,133.7408,133.6432,133.7319,175212.0
2021-09-21 15:55:00,150.79,150.96,150.77,150.89,419683.0,133.7408,133.8915,133.723,133.8295,419683.0
2021-09-22 09:30:00,150.8,150.83,150.62,150.65,128737.0,133.7496,133.7762,133.59,133.6166,128737.0
2021-09-22 09:35:00,150.65,150.66,150.6,150.63,137577.0,133.6166,133.6255,133.5722,133.5989,137577.0
2021-09-22 09:40:00,150.63,150.64,150.5,150.54,186088.0,133.5989,133.6077,133.4836,133.519,186088.0
2021-09-22 09:45:00,150.55,150.56,150.44,150.52,343399.0,133.5279,133.5368,133.4303,133.5013,343399.0
2021-09-22 09:50:00,150.51,150.53,150.46,150.5,260502.0,133.4924,133.5102,133.4481,133.4836,260502.0
2021-09-22 09:55:00,150.49,150.74,150.49,150.74,174774.0,133.4747,133.6964,133.4747,133.6964,174774.0
2021-09-22 10:00:00,150.74,150.78,150.66,150.69,207799.0,133.6964,133.7319,133.6255,133.6521,207799.0
2021-09-22 10:05:00,150.71,150.97,150.7,150.83,233896.0,133.6698,133.9004,133.6609,133.7762,233896.0
2021-09-22 10:10:00,150.83,150.83,150.69,150.7,599307.0,133.7762,133.7762,133.6521,133.6609,599307.0
2021-09-22 10:15:00,150.7,150.81,150.69,150.77,209990.0,133.6609,133.7585,133.6521,133.723,209990.0
2021-09-22 10:20:00,150.77,150.95,150.76,150.82,282262.0,133.723,133.8827,133.7142,133.7674,282262.0
2021-09-22 10:25:00,150.82,150.86,150.79,150.85,219416.0,133.7674,133.8028,133.7408,133.794,219416.0
2021-09-22 10:30:00,150.84,151.0,150.84,150.93,335356.0,133.7851,133.927,133.7851,133.8649,335356.0
2021-09-22 10:35:00,150.93,151.09,150.92,151.06,214797.0,133.8649,134.0068,133.8561,133.9802,214797.0
2021-09-22 10:40:00,151.06,151.1,150.99,151.03,151512.0,133.9802,134.0157,133.9181,133.9536,151512.0
2021-09-22 10:45:00,151.03,151.06,150.92,150.92,263172.0,133.9536,133.9802,133.8561,133.8561,263172.0
2021-09-22 10:50:00,150.92,150.98,150.87,150.97,206312.0,133.8561,133.9093,133.8117,133.9004,206312.0
2021-09-22 10:55:00,150.96,151.03,150.86,150.87,216367.0,133.8915,133.9536,133.8028,133.8117,216367.0
2021-09-22 11:00:00,150.87,150.97,150.87,150.95,152340.0,133.8117,133.9004,133.8117,133.8827,152340.0
2021-09-22 11:05:00,150.96,151.12,150.94,151.11,104482.0,133.8915,134.0334,133.8738,134.0246,104482.0
2021-09-22 11:10:00,151.1,151.12,151.03,151.03,127355.0,134.0157,134.0334,133.9536,133.9536,127355.0
2021-09-22 11:15:00,151.02,151.15,151.02,151.12,89286.0,133.9448,134.0601,133.9448,134.0334,89286.0
2021-09-22 11:20:00,151.12,151.15,151.06,151.11,96053.0,134.0334,134.0601,133.9802,134.0246,96053.0
2021-09-22 11:25:00,151.11,151.13,151.04,151.12,95316.0,134.0246,134.0423,133.9625,134.0334,95316.0
2021-09-22 11:30:00,151.12,151.19,151.03,151.03,122402.0,134.0334,134.0955,133.9536,133.9536,122402.0
2021-09-22 11:35:00,151.04,151.1,151.02,151.09,50690.0,133.9625,134.0157,133.9448,134.0068,50690.0
2021-09-22 11:40:00,151.09,151.12,151.05,151.06,67059.0,134.0068,134.0334,133.9714,133.9802,67059.0
2021-09-22 11:45:00,151.06,151.23,151.06,151.21,122930.0,133.9802,134.131,133.9802,134.1133,122930.0
2021-09-22 11:50:00,151.22,151.25,151.04,151.05,484868.0,134.1221,134.1488,133.9625,133.9714,484868.0
2021-09-22 11:55:00,151.05,151.14,150.99,151.11,190196.0,133.9714,134.0512,133.9181,134.0246,190196.0
2021-09-22 12:00:00,151.12,151.15,151.04,151.09,111956.0,134.0334,134.0601,133.9625,134.0068,111956.0
2021-09-22 12:05:00,151.08,151.21,151.07,151.11,369148.0,133.998,134.1133,133.9891,134.0246,369148.0
2021-09-22 12:10:00,151.1,151.12,151.07,151.11,120042.0,134.0157,134.0334,133.9891,134.0246,120042.0
2021-09-22 12:15:00,151.11,151.11,151.0,151.01,219230.0,134.0246,134.0246,133.927,133.9359,219230.0
2021-09-22 12:20:00,151.01,151.02,150.95,150.98,184015.0,133.9359,133.9448,133.8827,133.9093,184015.0
2021-09-22 12:25:00,150.98,151.04,150.96,151.0,122490.0,133.9093,133.9625,133.8915,133.927,122490.0
2021-09-22 12:30:00,150.99,151.01,150.96,151.0,134398.0,133.9181,133.9359,133.8915,133.927,134398.0
2021-09-22 12:35:00,150.99,151.03,150.96,151.0,81616.0,133.9181,133.9536,133.8915,133.927,81616.0
2021-09-22 12:40:00,151.0,151.02,150.98,150.99,48410.0,133.927,133.9448,133.9093,133.9181,48410.0
2021-09-22 12:45:00,150.99,151.01,150.93,150.95,77325.0,133.9181,133.9359,133.8649,133.8827,77325.0
2021-09-22 12:50:00,150.95,151.04,150.95,151.01,36631.0,133.8827,133.9625,133.8827,133.9359,36631.0
2021-09-22 12:55:00,151.01,151.07,150.98,151.06,42232.0,133.9359,133.9891,133.9093,133.9802,42232.0
2021-09-22 13:00:00,151.05,151.08,151.02,151.07,67628.0,133.9714,133.998,133.9448,133.9891,67628.0
2021-09-22 13:05:00,151.07,151.08,151.04,151.07,41126.0,133.9891,133.998,133.9625,133.9891,41126.0
2021-09-22 13:10:00,151.08,151.08,151.04,151.07,250979.0,133.998,133.998,133.9625,133.9891,250979.0
2021-09-22 13:15:00,151.07,151.08,151.04,151.05,113985.0,133.9891,133.998,133.9625,133.9714,113985.0
2021-09-22 13:20:00,151.05,151.1,151.04,151.1,29440.0,133.9714,134.0157,133.9625,134.0157,29440.0
2021-09-22 13:25:00,151.1,151.16,151.08,151.11,103528.0,134.0157,134.0689,133.998,134.0246,103528.0
2021-09-22 13:30:00,151.12,151.13,151.01,151.02,220389.0,134.0334,134.0423,133.9359,133.9448,220389.0
2021-09-22 13:35:00,151.02,151.02,150.97,150.99,143661.0,133.9448,133.9448,133.9004,133.9181,143661.0
2021-09-22 13:40:00,150.99,151.05,150.98,151.01,143485.0,133.9181,133.9714,133.9093,133.9359,143485.0
2021-09-22 13:45:00,151.01,151.04,150.99,151.04,176604.0,133.9359,133.9625,133.9181,133.9625,176604.0
2021-09-22 13:50:00,151.04,151.12,151.01,151.03,233958.0,133.9625,134.0334,133.9359,133.9536,233958.0
2021-09-22 13:55:00,151.02,151.2,151.0,151.11,280175.0,133.9448,134.1044,133.927,134.0246,280175.0
2021-09-22 14:00:00,151.11,151.29,150.76,151.27,990079.0,134.0246,134.1842,133.7142,134.1665,990079.0
2021-09-22 14:05:00,151.27,151.35,151.11,151.34,387738.0,134.1665,134.2374,134.0246,134.2286,387738.0
2021-09-22 14:10:00,151.34,151.49,151.25,151.38,305622.0,134.2286,134.3616,134.1488,134.2641,305622.0
2021-09-22 14:15:00,151.38,151.39,151.06,151.06,244538.0,134.2641,134.2729,133.9802,133.9802,244538.0
2021-09-22 14:20:00,151.07,151.23,151.05,151.22,345432.0,133.9891,134.131,133.9714,134.1221,345432.0
2021-09-22 14:25:00,151.22,151.27,151.11,151.15,232925.0,134.1221,134.1665,134.0246,134.0601,232925.0
2021-09-22 14:30:00,151.15,151.23,151.1,151.13,120191.0,134.0601,134.131,134.0157,134.0423,120191.0
2021-09-22 14:35:00,151.13,151.14,150.82,151.11,463733.0,134.0423,134.0512,133.7674,134.0246,463733.0
2021-09-22 14:40:00,151.11,151.11,150.89,150.91,341349.0,134.0246,134.0246,133.8295,133.8472,341349.0
2021-09-22 14:45:00,150.92,151.12,150.73,151.07,430284.0,133.8561,134.0334,133.6875,133.9891,430284.0
2021-09-22 14:50:00,151.06,151.17,150.98,151.12,213754.0,133.9802,134.0778,133.9093,134.0334,213754.0
2021-09-22 14:55:00,151.11,151.19,150.8,150.91,440813.0,134.0246,134.0955,133.7496,133.8472,440813.0
2021-09-22 15:00:00,150.92,150.99,150.8,150.98,202725.0,133.8561,133.9181,133.7496,133.9093,202725.0
2021-09-22 15:05:00,150.97,151.16,150.93,151.1,223586.0,133.9004,134.0689,133.8649,134.0157,223586.0
2021-09-22 15:10:00,151.1,151.12,151.0,151.11,251899.0,134.0157,134.0334,133.927,134.0246,251899.0
2021-09-22 15:15:00,151.13,151.2,151.07,151.19,162727.0,134.0423,134.1044,133.9891,134.0955,162727.0
2021-09-22 15:20:00,151.19,151.19,151.05,151.14,228078.0,134.0955,134.0955,133.9714,134.0512,228078.0
2021-09-22 15:25:00,151.14,151.34,151.14,151.26,429427.0,134.0512,134.2286,134.0512,134.1576,429427.0
2021-09-22 15:30:00,151.25,151.34,151.19,151.34,164442.0,134.1488,134.2286,134.0955,134.2286,164442.0
2021-09-22 15:35:00,151.34,151.35,151.21,151.28,123825.0,134.2286,134.2374,134.1133,134.1754,123825.0
2021-09-22 15:40:00,151.28,151.37,151.27,151.33,191889.0,134.1754,134.2552,134.1665,134.2197,191889.0
2021-09-22 15:45:00,151.32,151.53,151.32,151.53,287006.0,134.2108,134.3971,134.2108,134.3971,287006.0
2021-09-22 15:50:00,151.54,151.64,151.5,151.63,580457.0,134.406,134.4947,134.3705,134.4858,580457.0
2021-09-22 15:55:00,151.63,151.79,151.59,151.7,1184339.0,134.4858,134.6277,134.4503,134.5479,1184339.0
2021-09-23 09:30:00,150.41,150.45,150.29,150.43,361418.0,133.4037,133.4392,133.2973,133.4215,361418.0
2021-09-23 09:35:00,150.43,150.43,150.27,150.32,307384.0,133.4215,133.4215,133.2796,133.3239,307384.0
2021-09-23 09:40:00,150.31,150.36,150.23,150.34,282713.0,133.315,133.3594,133.2441,133.3416,282713.0
2021-09-23 09:45:00,150.33,150.43,150.31,150.37,425981.0,133.3328,133.4215,133.315,133.3682,425981.0
2021-09-23 09:50:00,150.37,150.44,150.3,150.3,304484.0,133.3682,133.4303,133.3062,133.3062,304484.0
2021-09-23 09:55:00,150.3,150.37,150.21,150.36,123172.0,133.3062,133.3682,133.2263,133.3594,123172.0
2021-09-23 10:00:00,150.34,150.44,150.22,150.27,273392.0,133.3416,133.4303,133.2352,133.2796,273392.0
2021-09-23 10:05:00,150.27,150.33,150.21,150.24,156828.0,133.2796,133.3328,133.2263,133.2529,156828.0
2021-09-23 10:10:00,150.23,150.25,150.15,150.22,122722.0,133.2441,133.2618,133.1731,133.2352,122722.0
2021-09-23 10:15:00,150.22,150.22,150.15,150.18,145108.0,133.2352,133.2352,133.1731,133.1997,145108.0
2021-09-23 10:20:00,150.19,150.19,150.1,150.15,225285.0,133.2086,133.2086,133.1288,133.1731,225285.0
2021-09-23 10:25:00,150.15,150.25,150.07,150.24,222991.0,133.1731,133.2618,133.1022,133.2529,222991.0
2021-09-23 10:30:00,150.27,150.27,150.09,150.14,180831.0,133.2796,133.2796,133.1199,133.1643,180831.0
2021-09-23 10:35:00,150.14,150.14,149.84,149.86,187088.0,133.1643,133.1643,132.8982,132.9159,187088.0
2021-09-23 10:40:00,149.86,149.87,149.57,149.64,442455.0,132.9159,132.9248,132.6587,132.7208,442455.0
2021-09-23 10:45:00,149.64,149.65,149.46,149.63,529946.0,132.7208,132.7297,132.5611,132.7119,529946.0
2021-09-23 10:50:00,149.62,149.62,149.38,149.39,512605.0,132.703,132.703,132.4902,132.4991,512605.0
2021-09-23 10:55:00,149.39,149.56,149.38,149.45,309643.0,132.4991,132.6498,132.4902,132.5523,309643.0
2021-09-23 11:00:00,149.44,149.46,149.16,149.26,275336.0,132.5434,132.5611,132.2951,132.3838,275336.0
2021-09-23 11:05:00,149.25,149.26,148.97,149.07,457560.0,132.3749,132.3838,132.1265,132.2152,457560.0
2021-09-23 11:10:00,149.07,149.1,148.88,148.89,534680.0,132.2152,132.2418,132.0467,132.0556,534680.0
2021-09-23 11:15:00,148.89,148.89,148.38,148.41,632796.0,132.0556,132.0556,131.6033,131.6299,632796.0
2021-09-23 11:20:00,148.41,148.68,148.39,148.68,702425.0,131.6299,131.8693,131.6121,131.8693,702425.0
2021-09-23 11:25:00,148.68,148.77,148.54,148.67,445940.0,131.8693,131.9492,131.7452,131.8605,445940.0
2021-09-23 11:30:00,148.67,148.72,148.55,148.71,339216.0,131.8605,131.9048,131.754,131.8959,339216.0
2021-09-23 11:35:00,148.71,148.88,148.61,148.75,269808.0,131.8959,132.0467,131.8072,131.9314,269808.0
2021-09-23 11:40:00,148.75,148.9,148.72,148.79,207123.0,131.9314,132.0645,131.9048,131.9669,207123.0
2021-09-23 11:45:00,148.78,148.89,148.68,148.88,147931.0,131.958,132.0556,131.8693,132.0467,147931.0
2021-09-23 11:50:00,148.87,148.93,148.83,148.9,171793.0,132.0378,132.0911,132.0024,132.0645,171793.0
2021-09-23 11:55:00,148.9,149.04,148.86,148.94,233950.0,132.0645,132.1886,132.029,132.0999,233950.0
2021-09-23 12:00:00,148.94,148.95,148.66,148.66,169703.0,132.0999,132.1088,131.8516,131.8516,169703.0
2021-09-23 12:05:00,148.67,148.72,148.6,148.66,204113.0,131.8605,131.9048,131.7984,131.8516,204113.0
2021-09-23 12:10:00,148.66,148.77,148.59,148.74,147486.0,131.8516,131.9492,131.7895,131.9225,147486.0
2021-09-23 12:15:00,148.73,148.81,148.68,148.78,84036.0,131.9137,131.9846,131.8693,131.958,84036.0
2021-09-23 12:20:00,148.78,148.81,148.7,148.75,88004.0,131.958,131.9846,131.8871,131.9314,88004.0
2021-09-23 12:25:00,148.75,148.93,148.75,148.92,72829.0,131.9314,132.0911,131.9314,132.0822,72829.0
2021-09-23 12:30:00,148.92,149.06,148.91,149.03,92574.0,132.0822,132.2064,132.0733,132.1798,92574.0
2021-09-23 12:35:00,149.02,149.09,149.02,149.06,155811.0,132.1709,132.233,132.1709,132.2064,155811.0
2021-09-23 12:40:00,149.06,149.07,148.98,149.02,78632.0,132.2064,132.2152,132.1354,132.1709,78632.0
2021-09-23 12:45:00,149.02,149.02,148.84,148.87,148825.0,132.1709,132.1709,132.0112,132.0378,148825.0
2021-09-23 12:50:00,148.86,148.91,148.83,148.88,50137.0,132.029,132.0733,132.0024,132.0467,50137.0
2021-09-23 12:55:00,148.87,148.92,148.85,148.85,80845.0,132.0378,132.0822,132.0201,132.0201,80845.0
2021-09-23 13:00:00,148.85,148.98,148.84,148.9,322272.0,132.0201,132.1354,132.0112,132.0645,322272.0
2021-09-23 13:05:00,148.89,149.0,148.88,148.98,78135.0,132.0556,132.1531,132.0467,132.1354,78135.0
2021-09-23 13:10:00,148.98,149.03,148.91,148.94,51481.0,132.1354,132.1798,132.0733,132.0999,51481.0
2021-09-23 13:15:00,148.94,148.99,148.91,148.96,67601.0,132.0999,132.1443,132.0733,132.1177,67601.0
2021-09-23 13:20:00,148.97,149.03,148.95,149.01,70122.0,132.1265,132.1798,132.1088,132.162,70122.0
2021-09-23 13:25:00,149.0,149.01,148.9,148.95,74564.0,132.1531,132.162,132.0645,132.1088,74564.0
2021-09-23 13:30:00,148.96,148.96,148.85,148.86,103084.0,132.1177,132.1177,132.0201,132.029,103084.0
2021-09-23 13:35:00,148.86,149.01,148.81,148.97,242973.0,132.029,132.162,131.9846,132.1265,242973.0
2021-09-23 13:40:00,148.97,149.12,148.97,149.1,64511.0,132.1265,132.2596,132.1265,132.2418,64511.0
2021-09-23 13:45:00,149.09,149.11,149.07,149.08,55650.0,132.233,132.2507,132.2152,132.2241,55650.0
2021-09-23 13:50:00,149.08,149.12,149.05,149.09,53152.0,132.2241,132.2596,132.1975,132.233,53152.0
2021-09-23 13:55:00,149.09,149.13,149.06,149.08,81017.0,132.233,132.2685,132.2064,132.2241,81017.0
2021-09-23 14:00:00,149.08,149.08,149.01,149.06,89056.0,132.2241,132.2241,132.162,132.2064,89056.0
2021-09-23 14:05:00,149.05,149.06,148.95,148.99,111227.0,132.1975,132.2064,132.1088,132.1443,111227.0
2021-09-23 14:10:00,149.0,149.01,148.94,148.95,45080.0,132.1531,132.162,132.0999,132.1088,45080.0
2021-09-23 14:15:00,148.95,148.95,148.83,148.83,46084.0,132.1088,132.1088,132.0024,132.0024,46084.0
2021-09-23 14:20:00,148.83,148.83,148.7,148.74,160993.0,132.0024,132.0024,131.8871,131.9225,160993.0
2021-09-23 14:25:00,148.72,148.75,148.65,148.72,154490.0,131.9048,131.9314,131.8427,131.9048,154490.0
2021-09-23 14:30:00,148.72,148.76,148.69,148.76,230444.0,131.9048,131.9403,131.8782,131.9403,230444.0
2021-09-23 14:35:00,148.76,148.83,148.75,148.81,127779.0,131.9403,132.0024,131.9314,131.9846,127779.0
2021-09-23 14:40:00,148.81,148.81,148.7,148.75,342736.0,131.9846,131.9846,131.8871,131.9314,342736.0
2021-09-23 14:45:00,148.76,148.82,148.72,148.81,187987.0,131.9403,131.9935,131.9048,131.9846,187987.0
2021-09-23 14:50:00,148.81,148.83,148.7,148.77,194187.0,131.9846,132.0024,131.8871,131.9492,194187.0
2021-09-23 14:55:00,148.77,148.79,148.67,148.68,338475.0,131.9492,131.9669,131.8605,131.8693,338475.0
2021-09-23 15:00:00,148.69,148.71,148.6,148.63,230830.0,131.8782,131.8959,131.7984,131.825,230830.0
2021-09-23 15:05:00,148.63,148.68,148.63,148.66,111562.0,131.825,131.8693,131.825,131.8516,111562.0
2021-09-23 15:10:00,148.66,148.79,148.65,148.76,90517.0,131.8516,131.9669,131.8427,131.9403,90517.0
2021-09-23 15:15:00,148.75,148.78,148.74,148.77,63600.0,131.9314,131.958,131.9225,131.9492,63600.0
2021-09-23 15:20:00,148.77,148.77,148.68,148.76,193881.0,131.9492,131.9492,131.8693,131.9403,193881.0
2021-09-23 15:25:00,148.76,148.78,148.71,148.73,134475.0,131.9403,131.958,131.8959,131.9137,134475.0
2021-09-23 15:30:00,148.73,148.75,148.68,148.7,123687.0,131.9137,131.9314,131.8693,131.8871,123687.0
2021-09-23 15:35:00,148.7,148.71,148.62,148.66,148789.0,131.8871,131.8959,131.8161,131.8516,148789.0
2021-09-23 15:40:00,148.66,148.67,148.55,148.56,265877.0,131.8516,131.8605,131.754,131.7629,265877.0
2021-09-23 15:45:00,148.56,148.56,148.44,148.45,327451.0,131.7629,131.7629,131.6565,131.6653,327451.0
2021-09-23 15:50:00,148.46,148.53,148.44,148.48,535787.0,131.6742,131.7363,131.6565,131.6919,535787.0
2021-09-23 15:55:00,148.47,148.53,148.34,148.36,1379351.0,131.6831,131.7363,131.5678,131.5855,1379351.0
2021-09-24 09:30:00,147.84,147.85,147.62,147.7,399193.0,131.1243,131.1332,130.9292,131.0001,399193.0
2021-09-24 09:35:00,147.7,147.79,147.53,147.57,476179.0,131.0001,131.08,130.8494,130.8848,476179.0
2021-09-24 09:40:00,147.57,147.6,147.38,147.49,382763.0,130.8848,130.9114,130.7163,130.8139,382763.0
2021-09-24 09:45:00,147.48,147.56,147.35,147.44,373079.0,130.805,130.876,130.6897,130.7695,373079.0
2021-09-24 09:50:00,147.44,147.53,147.39,147.48,182864.0,130.7695,130.8494,130.7252,130.805,182864.0
2021-09-24 09:55:00,147.49,147.5,147.43,147.47,244761.0,130.8139,130.8227,130.7607,130.7961,244761.0
2021-09-24 10:00:00,147.47,147.79,147.47,147.78,273745.0,130.7961,131.08,130.7961,131.0711,273745.0
2021-09-24 10:05:00,147.78,147.82,147.44,147.45,316482.0,131.0711,131.1066,130.7695,130.7784,316482.0
2021-09-24 10:10:00,147.44,147.55,147.38,147.48,249934.0,130.7695,130.8671,130.7163,130.805,249934.0
2021-09-24 10:15:00,147.49,147.49,147.28,147.33,322522.0,130.8139,130.8139,130.6276,130.672,322522.0
2021-09-24 10:20:00,147.32,147.43,147.26,147.43,207843.0,130.6631,130.7607,130.6099,130.7607,207843.0
2021-09-24 10:25:00,147.42,147.54,147.37,147.47,528531.0,130.7518,130.8582,130.7074,130.7961,528531.0
2021-09-24 10:30:00,147.46,147.5,147.37,147.44,235567.0,130.7873,130.8227,130.7074,130.7695,235567.0
2021-09-24 10:35:00,147.44,147.45,147.36,147.4,337230.0,130.7695,130.7784,130.6986,130.7341,337230.0
2021-09-24 10:40:00,147.4,147.44,147.37,147.38,174140.0,130.7341,130.7695,130.7074,130.7163,174140.0
2021-09-24 10:45:00,147.38,147.43,147.24,147.26,225067.0,130.7163,130.7607,130.5921,130.6099,225067.0
2021-09-24 10:50:00,147.26,147.27,147.06,147.13,273493.0,130.6099,130.6188,130.4325,130.4946,273493.0
2021-09-24 10:55:00,147.12,147.29,147.12,147.27,141823.0,130.4857,130.6365,130.4857,130.6188,141823.0
2021-09-24 11:00:00,147.27,147.42,147.21,147.38,129513.0,130.6188,130.7518,130.5655,130.7163,129513.0
2021-09-24 11:05:00,147.38,147.42,147.27,147.29,193211.0,130.7163,130.7518,130.6188,130.6365,193211.0
2021-09-24 11:10:00,147.28,147.3,147.21,147.28,68141.0,130.6276,130.6454,130.5655,130.6276,68141.0
2021-09-24 11:15:00,147.28,147.41,147.26,147.39,49460.0,130.6276,130.7429,130.6099,130.7252,49460.0
2021-09-24 11:20:00,147.4,147.41,147.37,147.4,45181.0,130.7341,130.7429,130.7074,130.7341,45181.0
2021-09-24 11:25:00,147.4,147.4,147.28,147.28,65511.0,130.7341,130.7341,130.6276,130.6276,65511.0
2021-09-24 11:30:00,147.29,147.3,147.17,147.2,71037.0,130.6365,130.6454,130.5301,130.5567,71037.0
2021-09-24 11:35:00,147.2,147.28,147.17,147.28,57193.0,130.5567,130.6276,130.5301,130.6276,57193.0
2021-09-24 11:40:00,147.28,147.31,147.18,147.24,76839.0,130.6276,130.6542,130.5389,130.5921,76839.0
2021-09-24 11:45:00,147.24,147.25,147.09,147.17,79491.0,130.5921,130.601,130.4591,130.5301,79491.0
2021-09-24 11:50:00,147.17,147.26,147.14,147.21,163376.0,130.5301,130.6099,130.5035,130.5655,163376.0
2021-09-24 11:55:00,147.2,147.34,147.19,147.26,156499.0,130.5567,130.6808,130.5478,130.6099,156499.0
2021-09-24 12:00:00,147.25,147.3,147.25,147.26,55685.0,130.601,130.6454,130.601,130.6099,55685.0
2021-09-24 12:05:00,147.25,147.35,147.25,147.32,74900.0,130.601,130.6897,130.601,130.6631,74900.0
2021-09-24 12:10:00,147.32,147.39,147.31,147.34,107149.0,130.6631,130.7252,130.6542,130.6808,107149.0
2021-09-24 12:15:00,147.35,147.48,147.34,147.46,128530.0,130.6897,130.805,130.6808,130.7873,128530.0
2021-09-24 12:20:00,147.47,147.49,147.33,147.34,288637.0,130.7961,130.8139,130.672,130.6808,288637.0
2021-09-24 12:25:00,147.34,147.36,147.28,147.28,211188.0,130.6808,130.6986,130.6276,130.6276,211188.0
2021-09-24 12:30:00,147.29,147.3,147.23,147.26,60148.0,130.6365,130.6454,130.5833,130.6099,60148.0
2021-09-24 12:35:00,147.27,147.29,147.18,147.18,74078.0,130.6188,130.6365,130.5389,130.5389,74078.0
2021-09-24 12:40:00,147.18,147.21,147.15,147.17,87327.0,130.5389,130.5655,130.5123,130.5301,87327.0
2021-09-24 12:45:00,147.17,147.23,147.16,147.21,128242.0,130.5301,130.5833,130.5212,130.5655,128242.0
2021-09-24 12:50:00,147.21,147.21,147.16,147.18,115281.0,130.5655,130.5655,130.5212,130.5389,115281.0
2021-09-24 12:55:00,147.17,147.25,147.16,147.24,79142.0,130.5301,130.601,130.5212,130.5921,79142.0
2021-09-24 13:00:00,147.24,147.27,147.18,147.19,70972.0,130.5921,130.6188,130.5389,130.5478,70972.0
2021-09-24 13:05:00,147.2,147.23,147.18,147.2,73745.0,130.5567,130.5833,130.5389,130.5567,73745.0
2021-09-24 13:10:00,147.2,147.24,147.16,147.18,57412.0,130.5567,130.5921,130.5212,130.5389,57412.0
2021-09-24 13:15:00,147.18,147.18,147.09,147.16,102196.0,130.5389,130.5389,130.4591,130.5212,102196.0
2021-09-24 13:20:00,147.16,147.23,147.15,147.2,38859.0,130.5212,130.5833,130.5123,130.5567,38859.0
2021-09-24 13:25:00,147.2,147.21,147.17,147.18,35467.0,130.5567,130.5655,130.5301,130.5389,35467.0
2021-09-24 13:30:00,147.2,147.22,147.19,147.21,106415.0,130.5567,130.5744,130.5478,130.5655,106415.0
2021-09-24 13:35:00,147.22,147.22,147.14,147.15,143360.0,130.5744,130.5744,130.5035,130.5123,143360.0
2021-09-24 13:40:00,147.14,147.15,147.03,147.04,131440.0,130.5035,130.5123,130.4059,130.4148,131440.0
2021-09-24 13:45:00,147.05,147.06,147.0,147.0,91860.0,130.4236,130.4325,130.3793,130.3793,91860.0
2021-09-24 13:50:00,147.0,147.04,146.96,147.0,133527.0,130.3793,130.4148,130.3438,130.3793,133527.0
2021-09-24 13:55:00,146.99,146.99,146.89,146.89,104328.0,130.3704,130.3704,130.2817,130.2817,104328.0
2021-09-24 14:00:00,146.89,146.92,146.85,146.87,122214.0,130.2817,130.3083,130.2462,130.264,122214.0
2021-09-24 14:05:00,146.86,146.87,146.77,146.77,159052.0,130.2551,130.264,130.1753,130.1753,159052.0
2021-09-24 14:10:00,146.77,146.97,146.77,146.92,422363.0,130.1753,130.3527,130.1753,130.3083,422363.0
2021-09-24 14:15:00,146.92,146.97,146.9,146.94,326299.0,130.3083,130.3527,130.2906,130.3261,326299.0
2021-09-24 14:20:00,146.93,146.94,146.87,146.91,110935.0,130.3172,130.3261,130.264,130.2995,110935.0
2021-09-24 14:25:00,146.91,146.93,146.88,146.92,143035.0,130.2995,130.3172,130.2728,130.3083,143035.0
2021-09-24 14:30:00,146.93,146.94,146.86,146.88,82488.0,130.3172,130.3261,130.2551,130.2728,82488.0
2021-09-24 14:35:00,146.89,146.96,146.88,146.96,69342.0,130.2817,130.3438,130.2728,130.3438,69342.0
2021-09-24 14:40:00,146.96,146.99,146.92,146.93,91015.0,130.3438,130.3704,130.3083,130.3172,91015.0
2021-09-24 14:45:00,146.93,146.97,146.92,146.95,79404.0,130.3172,130.3527,130.3083,130.3349,79404.0
2021-09-24 14:50:00,146.94,147.0,146.94,146.96,120262.0,130.3261,130.3793,130.3261,130.3438,120262.0
2021-09-24 14:55:00,146.96,146.96,146.87,146.9,268011.0,130.3438,130.3438,130.264,130.2906,268011.0
2021-09-24 15:00:00,146.89,146.93,146.85,146.86,228733.0,130.2817,130.3172,130.2462,130.2551,228733.0
2021-09-24 15:05:00,146.87,146.9,146.85,146.87,298956.0,130.264,130.2906,130.2462,130.264,298956.0
2021-09-24 15:10:00,146.87,146.88,146.85,146.86,224640.0,130.264,130.2728,130.2462,130.2551,224640.0
2021-09-24 15:15:00,146.87,146.92,146.86,146.91,115184.0,130.264,130.3083,130.2551,130.2995,115184.0
2021-09-24 15:20:00,146.91,146.92,146.82,146.84,146637.0,130.2995,130.3083,130.2196,130.2374,146637.0
2021-09-24 15:25:00,146.84,146.84,146.73,146.75,151585.0,130.2374,130.2374,130.1398,130.1575,151585.0
2021-09-24 15:30:00,146.75,146.87,146.74,146.86,124032.0,130.1575,130.264,130.1487,130.2551,124032.0
2021-09-24 15:35:00,146.87,146.9,146.85,146.86,103452.0,130.264,130.2906,130.2462,130.2551,103452.0
2021-09-24 15:40:00,146.86,146.94,146.85,146.92,213882.0,130.2551,130.3261,130.2462,130.3083,213882.0
2021-09-24 15:45:00,146.92,146.97,146.91,146.94,232627.0,130.3083,130.3527,130.2995,130.3261,232627.0
2021-09-24 15:50:00,146.95,146.96,146.89,146.94,768959.0,130.3349,130.3438,130.2817,130.3261,768959.0
2021-09-24 15:55:00,146.94,146.97,146.92,146.94,1122154.0,130.3261,130.3527,130.3083,130.3261,1122154.0
2021-09-27 09:30:00,146.06,146.16,145.88,145.9,333817.0,129.5456,129.6343,129.3859,129.4037,333817.0
2021-09-27 09:35:00,145.9,146.02,145.88,145.97,240114.0,129.4037,129.5101,129.3859,129.4657,240114.0
2021-09-27 09:40:00,145.98,146.17,145.96,146.16,202938.0,129.4746,129.6431,129.4569,129.6343,202938.0
2021-09-27 09:45:00,146.17,146.45,146.1,146.41,165421.0,129.6431,129.8915,129.581,129.856,165421.0
2021-09-27 09:50:00,146.4,146.59,146.39,146.42,280201.0,129.8471,130.0156,129.8383,129.8649,280201.0
2021-09-27 09:55:00,146.41,146.6,146.38,146.6,142014.0,129.856,130.0245,129.8294,130.0245,142014.0
2021-09-27 10:00:00,146.6,146.64,146.49,146.5,155967.0,130.0245,130.06,129.9269,129.9358,155967.0
2021-09-27 10:05:00,146.5,146.64,146.46,146.62,150843.0,129.9358,130.06,129.9003,130.0422,150843.0
2021-09-27 10:10:00,146.62,146.68,146.54,146.57,195253.0,130.0422,130.0955,129.9713,129.9979,195253.0
2021-09-27 10:15:00,146.57,146.62,146.53,146.6,125555.0,129.9979,130.0422,129.9624,130.0245,125555.0
2021-09-27 10:20:00,146.6,146.72,146.52,146.53,166764.0,130.0245,130.1309,129.9536,129.9624,166764.0
2021-09-27 10:25:00,146.52,146.76,146.52,146.75,405213.0,129.9536,130.1664,129.9536,130.1575,405213.0
2021-09-27 10:30:00,146.75,146.75,146.57,146.63,174000.0,130.1575,130.1575,129.9979,130.0511,174000.0
2021-09-27 10:35:00,146.63,146.63,146.44,146.47,160172.0,130.0511,130.0511,129.8826,129.9092,160172.0
2021-09-27 10:40:00,146.46,146.48,146.36,146.47,115417.0,129.9003,129.9181,129.8116,129.9092,115417.0
2021-09-27 10:45:00,146.46,146.55,146.44,146.46,124465.0,129.9003,129.9802,129.8826,129.9003,124465.0
2021-09-27 10:50:00,146.47,146.55,146.47,146.54,86181.0,129.9092,129.9802,129.9092,129.9713,86181.0
2021-09-27 10:55:00,146.52,146.58,146.28,146.31,124020.0,129.9536,130.0068,129.7407,129.7673,124020.0
2021-09-27 11:00:00,146.3,146.63,146.3,146.58,134944.0,129.7584,130.0511,129.7584,130.0068,134944.0
2021-09-27 11:05:00,146.58,146.59,146.37,146.41,201935.0,130.0068,130.0156,129.8205,129.856,201935.0
2021-09-27 11:10:00,146.41,146.61,146.4,146.59,71218.0,129.856,130.0334,129.8471,130.0156,71218.0
2021-09-27 11:15:00,146.59,146.7,146.57,146.69,75724.0,130.0156,130.1132,129.9979,130.1043,75724.0
2021-09-27 11:20:00,146.69,146.69,146.6,146.62,184499.0,130.1043,130.1043,130.0245,130.0422,184499.0
2021-09-27 11:25:00,146.62,146.69,146.61,146.65,191022.0,130.0422,130.1043,130.0334,130.0689,191022.0
2021-09-27 11:30:00,146.66,146.76,146.56,146.64,264810.0,130.0777,130.1664,129.989,130.06,264810.0
2021-09-27 11:35:00,146.64,146.68,146.53,146.63,135134.0,130.06,130.0955,129.9624,130.0511,135134.0
2021-09-27 11:40:00,146.62,146.79,146.61,146.68,65224.0,130.0422,130.193,130.0334,130.0955,65224.0
2021-09-27 11:45:00,146.68,146.75,146.67,146.7,77601.0,130.0955,130.1575,130.0866,130.1132,77601.0
2021-09-27 11:50:00,146.71,146.78,146.69,146.76,106957.0,130.1221,130.1842,130.1043,130.1664,106957.0
2021-09-27 11:55:00,146.77,146.87,146.74,146.75,110001.0,130.1753,130.264,130.1487,130.1575,110001.0
2021-09-27 12:00:00,146.75,146.78,146.7,146.71,68629.0,130.1575,130.1842,130.1132,130.1221,68629.0
2021-09-27 12:05:00,146.71,146.71,146.6,146.61,70920.0,130.1221,130.1221,130.0245,130.0334,70920.0
2021-09-27 12:10:00,146.61,146.65,146.55,146.55,73859.0,130.0334,130.0689,129.9802,129.9802,73859.0
2021-09-27 12:15:00,146.55,146.61,146.53,146.61,44280.0,129.9802,130.0334,129.9624,130.0334,44280.0
2021-09-27 12:20:00,146.61,146.7,146.61,146.7,94574.0,130.0334,130.1132,130.0334,130.1132,94574.0
2021-09-27 12:25:00,146.69,146.7,146.63,146.65,37578.0,130.1043,130.1132,130.0511,130.0689,37578.0
2021-09-27 12:30:00,146.64,146.7,146.64,146.67,88648.0,130.06,130.1132,130.06,130.0866,88648.0
2021-09-27 12:35:00,146.67,146.72,146.65,146.7,54672.0,130.0866,130.1309,130.0689,130.1132,54672.0
2021-09-27 12:40:00,146.7,146.73,146.67,146.73,61839.0,130.1132,130.1398,130.0866,130.1398,61839.0
2021-09-27 12:45:00,146.73,146.75,146.66,146.67,78761.0,130.1398,130.1575,130.0777,130.0866,78761.0
2021-09-27 12:50:00,146.67,146.67,146.48,146.49,63426.0,130.0866,130.0866,129.9181,129.9269,63426.0
2021-09-27 12:55:00,146.49,146.56,146.49,146.56,87437.0,129.9269,129.989,129.9269,129.989,87437.0
2021-09-27 13:00:00,146.56,146.73,146.56,146.71,164770.0,129.989,130.1398,129.989,130.1221,164770.0
2021-09-27 13:05:00,146.71,146.82,146.7,146.81,172223.0,130.1221,130.2196,130.1132,130.2108,172223.0
2021-09-27 13:10:00,146.82,146.82,146.63,146.63,119300.0,130.2196,130.2196,130.0511,130.0511,119300.0
2021-09-27 13:15:00,146.64,146.72,146.62,146.69,81556.0,130.06,130.1309,130.0422,130.1043,81556.0
2021-09-27 13:20:00,146.7,146.74,146.68,146.69,40751.0,130.1132,130.1487,130.0955,130.1043,40751.0
2021-09-27 13:25:00,146.69,146.72,146.66,146.7,83591.0,130.1043,130.1309,130.0777,130.1132,83591.0
2021-09-27 13:30:00,146.71,146.73,146.69,146.7,30137.0,130.1221,130.1398,130.1043,130.1132,30137.0
2021-09-27 13:35:00,146.7,146.78,146.67,146.68,47968.0,130.1132,130.1842,130.0866,130.0955,47968.0
2021-09-27 13:40:00,146.67,146.72,146.66,146.68,33137.0,130.0866,130.1309,130.0777,130.0955,33137.0
2021-09-27 13:45:00,146.69,146.76,146.68,146.69,50723.0,130.1043,130.1664,130.0955,130.1043,50723.0
2021-09-27 13:50:00,146.7,146.7,146.65,146.68,53595.0,130.1132,130.1132,130.0689,130.0955,53595.0
2021-09-27 13:55:00,146.67,146.71,146.66,146.69,56438.0,130.0866,130.1221,130.0777,130.1043,56438.0
2021-09-27 14:00:00,146.69,146.72,146.67,146.69,88122.0,130.1043,130.1309,130.0866,130.1043,88122.0
2021-09-27 14:05:00,146.69,146.75,146.69,146.71,73364.0,130.1043,130.1575,130.1043,130.1221,73364.0
2021-09-27 14:10:00,146.71,146.74,146.7,146.74,160464.0,130.1221,130.1487,130.1132,130.1487,160464.0
2021-09-27 14:15:00,146.74,146.74,146.69,146.72,243519.0,130.1487,130.1487,130.1043,130.1309,243519.0
2021-09-27 14:20:00,146.72,146.82,146.72,146.73,165635.0,130.1309,130.2196,130.1309,130.1398,165635.0
2021-09-27 14:25:00,146.73,146.74,146.7,146.71,421872.0,130.1398,130.1487,130.1132,130.1221,421872.0
2021-09-27 14:30:00,146.7,146.77,146.7,146.72,120803.0,130.1132,130.1753,130.1132,130.1309,120803.0
2021-09-27 14:35:00,146.72,146.73,146.67,146.72,225142.0,130.1309,130.1398,130.0866,130.1309,225142.0
2021-09-27 14:40:00,146.72,146.74,146.71,146.72,115237.0,130.1309,130.1487,130.1221,130.1309,115237.0
2021-09-27 14:45:00,146.72,146.74,146.68,146.69,35292.0,130.1309,130.1487,130.0955,130.1043,35292.0
2021-09-27 14:50:00,146.69,146.72,146.65,146.69,150612.0,130.1043,130.1309,130.0689,130.1043,150612.0
2021-09-27 14:55:00,146.7,146.73,146.63,146.64,231686.0,130.1132,130.1398,130.0511,130.06,231686.0
2021-09-27 15:00:00,146.63,146.73,146.61,146.72,195461.0,130.0511,130.1398,130.0334,130.1309,195461.0
2021-09-27 15:05:00,146.72,146.74,146.69,146.7,34736.0,130.1309,130.1487,130.1043,130.1132,34736.0
2021-09-27 15:10:00,146.71,146.71,146.66,146.7,59557.0,130.1221,130.1221,130.0777,130.1132,59557.0
2021-09-27 15:15:00,146.7,146.71,146.67,146.7,27666.0,130.1132,130.1221,130.0866,130.1132,27666.0
2021-09-27 15:20:00,146.69,146.73,146.67,146.71,76676.0,130.1043,130.1398,130.0866,130.1221,76676.0
2021-09-27 15:25:00,146.72,146.74,146.68,146.74,157752.0,130.1309,130.1487,130.0955,130.1487,157752.0
2021-09-27 15:30:00,146.74,146.74,146.51,146.52,137492.0,130.1487,130.1487,129.9447,129.9536,137492.0
2021-09-27 15:35:00,146.52,146.56,146.48,146.54,142754.0,129.9536,129.989,129.9181,129.9713,142754.0
2021-09-27 15:40:00,146.55,146.56,146.51,146.53,198429.0,129.9802,129.989,129.9447,129.9624,198429.0
2021-09-27 15:45:00,146.53,146.53,146.46,146.52,126052.0,129.9624,129.9624,129.9003,129.9536,126052.0
2021-09-27 15:50:00,146.52,146.54,146.46,146.51,269815.0,129.9536,129.9713,129.9003,129.9447,269815.0
2021-09-27 15:55:00,146.52,146.52,146.35,146.39,652841.0,129.9536,129.9536,129.8028,129.8383,652841.0
2021-09-28 09:30:00,144.33,144.44,144.27,144.34,629034.0,128.0112,128.1087,127.958,128.02,629034.0
2021-09-28 09:35:00,144.34,144.38,144.11,144.16,1011589.0,128.02,128.0555,127.816,127.8604,1011589.0
2021-09-28 09:40:00,144.17,144.17,143.87,143.88,619786.0,127.8693,127.8693,127.6032,127.612,619786.0
2021-09-28 09:45:00,143.88,143.95,143.82,143.85,757115.0,127.612,127.6741,127.5588,127.5854,757115.0
2021-09-28 09:50:00,143.85,143.89,143.64,143.87,679198.0,127.5854,127.6209,127.3992,127.6032,679198.0
2021-09-28 09:55:00,143.87,143.97,143.79,143.89,513790.0,127.6032,127.6919,127.5322,127.6209,513790.0
2021-09-28 10:00:00,143.89,144.27,143.87,144.24,534019.0,127.6209,127.958,127.6032,127.9313,534019.0
2021-09-28 10:05:00,144.24,144.26,144.1,144.24,454816.0,127.9313,127.9491,127.8072,127.9313,454816.0
2021-09-28 10:10:00,144.23,144.32,144.19,144.31,358695.0,127.9225,128.0023,127.887,127.9934,358695.0
2021-09-28 10:15:00,144.31,144.39,144.17,144.24,692961.0,127.9934,128.0644,127.8693,127.9313,692961.0
2021-09-28 10:20:00,144.23,144.41,144.16,144.37,642629.0,127.9225,128.0821,127.8604,128.0466,642629.0
2021-09-28 10:25:00,144.37,144.57,144.28,144.56,415530.0,128.0466,128.224,127.9668,128.2152,415530.0
2021-09-28 10:30:00,144.56,144.64,144.41,144.57,494561.0,128.2152,128.2861,128.0821,128.224,494561.0
2021-09-28 10:35:00,144.57,144.62,144.35,144.39,453559.0,128.224,128.2684,128.0289,128.0644,453559.0
2021-09-28 10:40:00,144.39,144.4,144.17,144.21,281900.0,128.0644,128.0733,127.8693,127.9047,281900.0
2021-09-28 10:45:00,144.21,144.25,144.12,144.17,265014.0,127.9047,127.9402,127.8249,127.8693,265014.0
2021-09-28 10:50:00,144.17,144.31,144.17,144.26,438255.0,127.8693,127.9934,127.8693,127.9491,438255.0
2021-09-28 10:55:00,144.26,144.27,144.06,144.08,195204.0,127.9491,127.958,127.7717,127.7894,195204.0
2021-09-28 11:00:00,144.08,144.25,144.05,144.2,281173.0,127.7894,127.9402,127.7628,127.8959,281173.0
2021-09-28 11:05:00,144.2,144.43,144.19,144.42,150592.0,127.8959,128.0999,127.887,128.091,150592.0
2021-09-28 11:10:00,144.42,144.56,144.36,144.54,250618.0,128.091,128.2152,128.0378,128.1974,250618.0
2021-09-28 11:15:00,144.54,144.68,144.46,144.47,279172.0,128.1974,128.3216,128.1265,128.1353,279172.0
2021-09-28 11:20:00,144.48,144.64,144.48,144.64,144973.0,128.1442,128.2861,128.1442,128.2861,144973.0
2021-09-28 11:25:00,144.65,144.88,144.64,144.85,333257.0,128.295,128.499,128.2861,128.4724,333257.0
2021-09-28 11:30:00,144.85,145.07,144.85,145.07,397375.0,128.4724,128.6675,128.4724,128.6675,397375.0
2021-09-28 11:35:00,145.06,145.06,144.91,144.95,297865.0,128.6586,128.6586,128.5256,128.5611,297865.0
2021-09-28 11:40:00,144.95,144.98,144.81,144.81,208058.0,128.5611,128.5877,128.4369,128.4369,208058.0
2021-09-28 11:45:00,144.81,144.93,144.81,144.87,272313.0,128.4369,128.5433,128.4369,128.4901,272313.0
2021-09-28 11:50:00,144.88,144.99,144.86,144.87,358965.0,128.499,128.5965,128.4812,128.4901,358965.0
2021-09-28 11:55:00,144.88,144.9,144.65,144.71,268246.0,128.499,128.5167,128.295,128.3482,268246.0
2021-09-28 12:00:00,144.71,144.84,144.71,144.79,305370.0,128.3482,128.4635,128.3482,128.4192,305370.0
2021-09-28 12:05:00,144.79,144.79,144.69,144.75,109286.0,128.4192,128.4192,128.3305,128.3837,109286.0
2021-09-28 12:10:00,144.75,144.78,144.67,144.7,118623.0,128.3837,128.4103,128.3127,128.3393,118623.0
2021-09-28 12:15:00,144.7,144.8,144.69,144.78,198107.0,128.3393,128.428,128.3305,128.4103,198107.0
2021-09-28 12:20:00,144.79,144.94,144.78,144.86,271755.0,128.4192,128.5522,128.4103,128.4812,271755.0
2021-09-28 12:25:00,144.87,144.89,144.8,144.88,184285.0,128.4901,128.5079,128.428,128.499,184285.0
2021-09-28 12:30:00,144.88,144.91,144.82,144.9,153025.0,128.499,128.5256,128.4458,128.5167,153025.0
2021-09-28 12:35:00,144.89,144.94,144.87,144.9,83047.0,128.5079,128.5522,128.4901,128.5167,83047.0
2021-09-28 12:40:00,144.9,145.0,144.89,144.99,129763.0,128.5167,128.6054,128.5079,128.5965,129763.0
2021-09-28 12:45:00,144.97,145.0,144.9,144.95,132959.0,128.5788,128.6054,128.5167,128.5611,132959.0
2021-09-28 12:50:00,144.95,144.96,144.83,144.89,107942.0,128.5611,128.5699,128.4546,128.5079,107942.0
2021-09-28 12:55:00,144.88,144.93,144.78,144.91,163436.0,128.499,128.5433,128.4103,128.5256,163436.0
2021-09-28 13:00:00,144.91,144.91,144.56,144.57,366582.0,128.5256,128.5256,128.2152,128.224,366582.0
2021-09-28 13:05:00,144.56,144.64,144.53,144.55,135745.0,128.2152,128.2861,128.1886,128.2063,135745.0
2021-09-28 13:10:00,144.56,144.56,144.49,144.5,107712.0,128.2152,128.2152,128.1531,128.1619,107712.0
2021-09-28 13:15:00,144.5,144.5,144.44,144.45,174776.0,128.1619,128.1619,128.1087,128.1176,174776.0
2021-09-28 13:20:00,144.45,144.61,144.45,144.61,104542.0,128.1176,128.2595,128.1176,128.2595,104542.0
2021-09-28 13:25:00,144.61,144.7,144.57,144.68,74664.0,128.2595,128.3393,128.224,128.3216,74664.0
2021-09-28 13:30:00,144.68,144.83,144.68,144.77,87832.0,128.3216,128.4546,128.3216,128.4014,87832.0
2021-09-28 13:35:00,144.76,144.77,144.71,144.74,50781.0,128.3925,128.4014,128.3482,128.3748,50781.0
2021-09-28 13:40:00,144.73,144.84,144.72,144.76,67941.0,128.3659,128.4635,128.3571,128.3925,67941.0
2021-09-28 13:45:00,144.76,144.77,144.66,144.73,75001.0,128.3925,128.4014,128.3039,128.3659,75001.0
2021-09-28 13:50:00,144.74,144.76,144.69,144.73,75121.0,128.3748,128.3925,128.3305,128.3659,75121.0
2021-09-28 13:55:00,144.74,144.76,144.73,144.74,29256.0,128.3748,128.3925,128.3659,128.3748,29256.0
2021-09-28 14:00:00,144.73,144.79,144.7,144.73,52958.0,128.3659,128.4192,128.3393,128.3659,52958.0
2021-09-28 14:05:00,144.73,144.77,144.69,144.73,86896.0,128.3659,128.4014,128.3305,128.3659,86896.0
2021-09-28 14:10:00,144.73,144.81,144.72,144.79,99108.0,128.3659,128.4369,128.3571,128.4192,99108.0
2021-09-28 14:15:00,144.78,144.78,144.7,144.71,121342.0,128.4103,128.4103,128.3393,128.3482,121342.0
2021-09-28 14:20:00,144.71,144.73,144.66,144.68,91828.0,128.3482,128.3659,128.3039,128.3216,91828.0
2021-09-28 14:25:00,144.67,144.71,144.65,144.66,73160.0,128.3127,128.3482,128.295,128.3039,73160.0
2021-09-28 14:30:00,144.67,144.71,144.62,144.63,50457.0,128.3127,128.3482,128.2684,128.2772,50457.0
2021-09-28 14:35:00,144.63,144.65,144.52,144.63,174544.0,128.2772,128.295,128.1797,128.2772,174544.0
2021-09-28 14:40:00,144.63,144.71,144.63,144.69,105950.0,128.2772,128.3482,128.2772,128.3305,105950.0
2021-09-28 14:45:00,144.69,144.72,144.62,144.65,134110.0,128.3305,128.3571,128.2684,128.295,134110.0
2021-09-28 14:50:00,144.64,144.71,144.55,144.57,104884.0,128.2861,128.3482,128.2063,128.224,104884.0
2021-09-28 14:55:00,144.57,144.57,144.48,144.51,108397.0,128.224,128.224,128.1442,128.1708,108397.0
2021-09-28 15:00:00,144.51,144.53,144.42,144.44,169339.0,128.1708,128.1886,128.091,128.1087,169339.0
2021-09-28 15:05:00,144.46,144.48,144.34,144.35,178222.0,128.1265,128.1442,128.02,128.0289,178222.0
2021-09-28 15:10:00,144.35,144.41,144.32,144.38,129850.0,128.0289,128.0821,128.0023,128.0555,129850.0
2021-09-28 15:15:00,144.37,144.38,144.27,144.35,416797.0,128.0466,128.0555,127.958,128.0289,416797.0
2021-09-28 15:20:00,144.35,144.47,144.35,144.47,119196.0,128.0289,128.1353,128.0289,128.1353,119196.0
2021-09-28 15:25:00,144.47,144.54,144.46,144.5,102505.0,128.1353,128.1974,128.1265,128.1619,102505.0
2021-09-28 15:30:00,144.5,144.5,144.34,144.43,260970.0,128.1619,128.1619,128.02,128.0999,260970.0
2021-09-28 15:35:00,144.43,144.44,144.35,144.35,174069.0,128.0999,128.1087,128.0289,128.0289,174069.0
2021-09-28 15:40:00,144.35,144.37,144.27,144.35,139277.0,128.0289,128.0466,127.958,128.0289,139277.0
2021-09-28 15:45:00,144.35,144.37,144.3,144.35,161187.0,128.0289,128.0466,127.9846,128.0289,161187.0
2021-09-28 15:50:00,144.34,144.35,144.17,144.2,725860.0,128.02,128.0289,127.8693,127.8959,725860.0
2021-09-28 15:55:00,144.2,144.23,144.03,144.06,1532050.0,127.8959,127.9225,127.7451,127.7717,1532050.0
2021-09-29 09:30:00,144.8,144.95,144.69,144.92,303731.0,128.428,128.5611,128.3305,128.5345,303731.0
2021-09-29 09:35:00,144.93,145.28,144.92,145.26,347685.0,128.5433,128.8538,128.5345,128.836,347685.0
2021-09-29 09:40:00,145.25,145.27,145.11,145.21,223494.0,128.8271,128.8449,128.703,128.7917,223494.0
2021-09-29 09:45:00,145.21,145.32,145.2,145.31,197690.0,128.7917,128.8892,128.7828,128.8804,197690.0
2021-09-29 09:50:00,145.31,145.43,145.11,145.11,333824.0,128.8804,128.9868,128.703,128.703,333824.0
2021-09-29 09:55:00,145.11,145.14,144.98,145.0,201619.0,128.703,128.7296,128.5877,128.6054,201619.0
2021-09-29 10:00:00,145.0,145.11,144.93,145.07,139149.0,128.6054,128.703,128.5433,128.6675,139149.0
2021-09-29 10:05:00,145.08,145.14,145.04,145.08,53123.0,128.6764,128.7296,128.6409,128.6764,53123.0
2021-09-29 10:10:00,145.07,145.16,144.98,145.12,218980.0,128.6675,128.7473,128.5877,128.7118,218980.0
2021-09-29 10:15:00,145.12,145.16,145.04,145.11,220989.0,128.7118,128.7473,128.6409,128.703,220989.0
2021-09-29 10:20:00,145.1,145.17,145.04,145.12,226105.0,128.6941,128.7562,128.6409,128.7118,226105.0
2021-09-29 10:25:00,145.12,145.15,145.06,145.12,240652.0,128.7118,128.7385,128.6586,128.7118,240652.0
2021-09-29 10:30:00,145.12,145.23,145.09,145.17,443088.0,128.7118,128.8094,128.6852,128.7562,443088.0
2021-09-29 10:35:00,145.17,145.17,145.02,145.08,160528.0,128.7562,128.7562,128.6232,128.6764,160528.0
2021-09-29 10:40:00,145.08,145.11,145.02,145.06,95303.0,128.6764,128.703,128.6232,128.6586,95303.0
2021-09-29 10:45:00,145.05,145.1,144.94,144.98,139493.0,128.6498,128.6941,128.5522,128.5877,139493.0
2021-09-29 10:50:00,144.98,145.04,144.94,144.98,176877.0,128.5877,128.6409,128.5522,128.5877,176877.0
2021-09-29 10:55:00,144.99,145.04,144.87,144.9,106660.0,128.5965,128.6409,128.4901,128.5167,106660.0
2021-09-29 11:00:00,144.89,144.94,144.87,144.9,55007.0,128.5079,128.5522,128.4901,128.5167,55007.0
2021-09-29 11:05:00,144.89,145.01,144.87,144.92,82270.0,128.5079,128.6143,128.4901,128.5345,82270.0
2021-09-29 11:10:00,144.91,144.91,144.76,144.8,140332.0,128.5256,128.5256,128.3925,128.428,140332.0
2021-09-29 11:15:00,144.8,144.81,144.66,144.79,89711.0,128.428,128.4369,128.3039,128.4192,89711.0
2021-09-29 11:20:00,144.8,144.85,144.78,144.8,89456.0,128.428,128.4724,128.4103,128.428,89456.0
2021-09-29 11:25:00,144.81,144.86,144.79,144.86,36805.0,128.4369,128.4812,128.4192,128.4812,36805.0
2021-09-29 11:30:00,144.86,144.95,144.84,144.86,113986.0,128.4812,128.5611,128.4635,128.4812,113986.0
2021-09-29 11:35:00,144.86,144.98,144.84,144.97,78621.0,128.4812,128.5877,128.4635,128.5788,78621.0
2021-09-29 11:40:00,144.97,145.02,144.87,144.91,126750.0,128.5788,128.6232,128.4901,128.5256,126750.0
2021-09-29 11:45:00,144.91,145.05,144.9,144.99,84290.0,128.5256,128.6498,128.5167,128.5965,84290.0
2021-09-29 11:50:00,145.01,145.03,144.9,144.91,64607.0,128.6143,128.632,128.5167,128.5256,64607.0
2021-09-29 11:55:00,144.92,144.98,144.91,144.96,24983.0,128.5345,128.5877,128.5256,128.5699,24983.0
2021-09-29 12:00:00,144.96,144.97,144.9,144.97,52039.0,128.5699,128.5788,128.5167,128.5788,52039.0
2021-09-29 12:05:00,144.97,145.02,144.92,145.01,77155.0,128.5788,128.6232,128.5345,128.6143,77155.0
2021-09-29 12:10:00,145.02,145.02,144.92,144.93,45856.0,128.6232,128.6232,128.5345,128.5433,45856.0
2021-09-29 12:15:00,144.93,145.01,144.92,144.95,99342.0,128.5433,128.6143,128.5345,128.5611,99342.0
2021-09-29 12:20:00,144.96,145.02,144.95,144.97,49753.0,128.5699,128.6232,128.5611,128.5788,49753.0
2021-09-29 12:25:00,144.98,144.98,144.81,144.84,75579.0,128.5877,128.5877,128.4369,128.4635,75579.0
2021-09-29 12:30:00,144.85,144.91,144.8,144.91,44520.0,128.4724,128.5256,128.428,128.5256,44520.0
2021-09-29 12:35:00,144.91,144.92,144.79,144.8,40953.0,128.5256,128.5345,128.4192,128.428,40953.0
2021-09-29 12:40:00,144.81,144.84,144.73,144.73,203665.0,128.4369,128.4635,128.3659,128.3659,203665.0
2021-09-29 12:45:00,144.73,144.8,144.73,144.77,40886.0,128.3659,128.428,128.3659,128.4014,40886.0
2021-09-29 12:50:00,144.77,144.78,144.69,144.69,47296.0,128.4014,128.4103,128.3305,128.3305,47296.0
2021-09-29 12:55:00,144.69,144.72,144.56,144.56,87051.0,128.3305,128.3571,128.2152,128.2152,87051.0
2021-09-29 13:00:00,144.57,144.6,144.49,144.49,69945.0,128.224,128.2506,128.1531,128.1531,69945.0
2021-09-29 13:05:00,144.5,144.52,144.44,144.45,64349.0,128.1619,128.1797,128.1087,128.1176,64349.0
2021-09-29 13:10:00,144.46,144.52,144.43,144.44,83881.0,128.1265,128.1797,128.0999,128.1087,83881.0
2021-09-29 13:15:00,144.44,144.44,144.2,144.24,181512.0,128.1087,128.1087,127.8959,127.9313,181512.0
2021-09-29 13:20:00,144.24,144.25,144.1,144.16,173199.0,127.9313,127.9402,127.8072,127.8604,173199.0
2021-09-29 13:25:00,144.15,144.16,143.69,143.98,598820.0,127.8515,127.8604,127.4435,127.7007,598820.0
2021-09-29 13:30:00,143.99,144.06,143.85,143.85,163128.0,127.7096,127.7717,127.5854,127.5854,163128.0
2021-09-29 13:35:00,143.84,143.91,143.83,143.9,147856.0,127.5766,127.6387,127.5677,127.6298,147856.0
2021-09-29 13:40:00,143.9,144.08,143.9,144.0,220764.0,127.6298,127.7894,127.6298,127.7185,220764.0
2021-09-29 13:45:00,144.0,144.1,143.98,144.09,148885.0,127.7185,127.8072,127.7007,127.7983,148885.0
2021-09-29 13:50:00,144.09,144.13,144.0,144.0,95178.0,127.7983,127.8338,127.7185,127.7185,95178.0
2021-09-29 13:55:00,144.0,144.06,143.98,144.06,73425.0,127.7185,127.7717,127.7007,127.7717,73425.0
2021-09-29 14:00:00,144.08,144.18,144.06,144.18,132386.0,127.7894,127.8781,127.7717,127.8781,132386.0
2021-09-29 14:05:00,144.17,144.2,144.03,144.04,194031.0,127.8693,127.8959,127.7451,127.754,194031.0
2021-09-29 14:10:00,144.04,144.08,143.99,144.02,142870.0,127.754,127.7894,127.7096,127.7362,142870.0
2021-09-29 14:15:00,144.01,144.06,143.93,143.96,123438.0,127.7273,127.7717,127.6564,127.683,123438.0
2021-09-29 14:20:00,143.95,143.95,143.83,143.93,128074.0,127.6741,127.6741,127.5677,127.6564,128074.0
2021-09-29 14:25:00,143.93,143.98,143.86,143.98,90647.0,127.6564,127.7007,127.5943,127.7007,90647.0
2021-09-29 14:30:00,143.97,144.0,143.9,143.96,80636.0,127.6919,127.7185,127.6298,127.683,80636.0
2021-09-29 14:35:00,143.96,143.97,143.89,143.94,55749.0,127.683,127.6919,127.6209,127.6653,55749.0
2021-09-29 14:40:00,143.94,143.99,143.82,143.83,95760.0,127.6653,127.7096,127.5588,127.5677,95760.0
2021-09-29 14:45:00,143.83,143.93,143.8,143.92,45181.0,127.5677,127.6564,127.5411,127.6475,45181.0
2021-09-29 14:50:00,143.91,144.05,143.89,144.04,100051.0,127.6387,127.7628,127.6209,127.754,100051.0
2021-09-29 14:55:00,144.04,144.12,143.93,144.08,319006.0,127.754,127.8249,127.6564,127.7894,319006.0
2021-09-29 15:00:00,144.08,144.14,144.04,144.06,69589.0,127.7894,127.8427,127.754,127.7717,69589.0
2021-09-29 15:05:00,144.06,144.06,143.95,143.96,75466.0,127.7717,127.7717,127.6741,127.683,75466.0
2021-09-29 15:10:00,143.96,144.08,143.96,144.08,70603.0,127.683,127.7894,127.683,127.7894,70603.0
2021-09-29 15:15:00,144.08,144.08,144.01,144.02,46950.0,127.7894,127.7894,127.7273,127.7362,46950.0
2021-09-29 15:20:00,144.03,144.08,144.01,144.06,75438.0,127.7451,127.7894,127.7273,127.7717,75438.0
2021-09-29 15:25:00,144.07,144.09,144.02,144.04,38769.0,127.7806,127.7983,127.7362,127.754,38769.0
2021-09-29 15:30:00,144.04,144.06,143.93,143.99,87070.0,127.754,127.7717,127.6564,127.7096,87070.0
2021-09-29 15:35:00,143.98,143.99,143.85,143.91,138581.0,127.7007,127.7096,127.5854,127.6387,138581.0
2021-09-29 15:40:00,143.91,143.96,143.9,143.94,217784.0,127.6387,127.683,127.6298,127.6653,217784.0
2021-09-29 15:45:00,143.94,144.0,143.9,143.99,221338.0,127.6653,127.7185,127.6298,127.7096,221338.0
2021-09-29 15:50:00,144.0,144.36,143.96,144.34,1701321.0,127.7185,128.0378,127.683,128.02,1701321.0
2021-09-29 15:55:00,144.34,144.43,144.27,144.38,3865312.0,128.02,128.0999,127.958,128.0555,3865312.0
2021-09-30 09:30:00,144.1,144.2,144.0,144.14,209246.0,127.8072,127.8959,127.7185,127.8427,209246.0
2021-09-30 09:35:00,144.13,144.15,143.94,144.0,190894.0,127.8338,127.8515,127.6653,127.7185,190894.0
2021-09-30 09:40:00,144.0,144.0,143.9,143.92,121250.0,127.7185,127.7185,127.6298,127.6475,121250.0
2021-09-30 09:45:00,143.91,144.05,143.77,144.04,267487.0,127.6387,127.7628,127.5145,127.754,267487.0
2021-09-30 09:50:00,144.04,144.04,143.83,143.95,155319.0,127.754,127.754,127.5677,127.6741,155319.0
2021-09-30 09:55:00,143.95,144.14,143.91,144.08,235450.0,127.6741,127.8427,127.6387,127.7894,235450.0
2021-09-30 10:00:00,144.08,144.15,143.94,144.07,186970.0,127.7894,127.8515,127.6653,127.7806,186970.0
2021-09-30 10:05:00,144.07,144.17,144.05,144.1,119262.0,127.7806,127.8693,127.7628,127.8072,119262.0
2021-09-30 10:10:00,144.1,144.18,144.04,144.14,100584.0,127.8072,127.8781,127.754,127.8427,100584.0
2021-09-30 10:15:00,144.14,144.38,144.09,144.28,233327.0,127.8427,128.0555,127.7983,127.9668,233327.0
2021-09-30 10:20:00,144.28,144.44,144.21,144.31,194416.0,127.9668,128.1087,127.9047,127.9934,194416.0
2021-09-30 10:25:00,144.31,144.33,144.19,144.27,158921.0,127.9934,128.0112,127.887,127.958,158921.0
2021-09-30 10:30:00,144.27,144.32,144.19,144.21,211703.0,127.958,128.0023,127.887,127.9047,211703.0
2021-09-30 10:35:00,144.2,144.26,144.07,144.11,220774.0,127.8959,127.9491,127.7806,127.816,220774.0
2021-09-30 10:40:00,144.13,144.15,144.01,144.04,156647.0,127.8338,127.8515,127.7273,127.754,156647.0
2021-09-30 10:45:00,144.04,144.2,144.03,144.19,108768.0,127.754,127.8959,127.7451,127.887,108768.0
2021-09-30 10:50:00,144.2,144.21,144.1,144.15,66561.0,127.8959,127.9047,127.8072,127.8515,66561.0
2021-09-30 10:55:00,144.15,144.29,144.14,144.27,119390.0,127.8515,127.9757,127.8427,127.958,119390.0
2021-09-30 11:00:00,144.27,144.34,144.18,144.33,113357.0,127.958,128.02,127.8781,128.0112,113357.0
2021-09-30 11:05:00,144.32,144.33,144.16,144.17,169889.0,128.0023,128.0112,127.8604,127.8693,169889.0
2021-09-30 11:10:00,144.16,144.17,144.02,144.05,158448.0,127.8604,127.8693,127.7362,127.7628,158448.0
2021-09-30 11:15:00,144.04,144.1,143.92,143.93,145686.0,127.754,127.8072,127.6475,127.6564,145686.0
2021-09-30 11:20:00,143.93,143.96,143.69,143.77,162410.0,127.6564,127.683,127.4435,127.5145,162410.0
2021-09-30 11:25:00,143.77,143.77,143.65,143.69,174718.0,127.5145,127.5145,127.4081,127.4435,174718.0
2021-09-30 11:30:00,143.69,143.82,143.68,143.81,97746.0,127.4435,127.5588,127.4347,127.55,97746.0
2021-09-30 11:35:00,143.81,144.02,143.79,143.95,177511.0,127.55,127.7362,127.5322,127.6741,177511.0
2021-09-30 11:40:00,143.95,144.03,143.94,143.99,160584.0,127.6741,127.7451,127.6653,127.7096,160584.0
2021-09-30 11:45:00,144.0,144.21,143.98,144.16,98911.0,127.7185,127.9047,127.7007,127.8604,98911.0
2021-09-30 11:50:00,144.16,144.21,144.11,144.18,149213.0,127.8604,127.9047,127.816,127.8781,149213.0
2021-09-30 11:55:00,144.18,144.26,144.12,144.24,284999.0,127.8781,127.9491,127.8249,127.9313,284999.0
2021-09-30 12:00:00,144.23,144.31,144.22,144.25,150538.0,127.9225,127.9934,127.9136,127.9402,150538.0
2021-09-30 12:05:00,144.25,144.43,144.25,144.4,100976.0,127.9402,128.0999,127.9402,128.0733,100976.0
2021-09-30 12:10:00,144.41,144.42,144.32,144.35,216137.0,128.0821,128.091,128.0023,128.0289,216137.0
2021-09-30 12:15:00,144.35,144.35,144.25,144.33,101465.0,128.0289,128.0289,127.9402,128.0112,101465.0
2021-09-30 12:20:00,144.33,144.47,144.3,144.45,54374.0,128.0112,128.1353,127.9846,128.1176,54374.0
2021-09-30 12:25:00,144.45,144.5,144.38,144.46,143721.0,128.1176,128.1619,128.0555,128.1265,143721.0
2021-09-30 12:30:00,144.46,144.52,144.35,144.38,85313.0,128.1265,128.1797,128.0289,128.0555,85313.0
2021-09-30 12:35:00,144.39,144.41,144.3,144.33,101968.0,128.0644,128.0821,127.9846,128.0112,101968.0
2021-09-30 12:40:00,144.34,144.37,144.3,144.37,69600.0,128.02,128.0466,127.9846,128.0466,69600.0
2021-09-30 12:45:00,144.37,144.38,144.24,144.3,98258.0,128.0466,128.0555,127.9313,127.9846,98258.0
2021-09-30 12:50:00,144.31,144.31,144.19,144.28,153742.0,127.9934,127.9934,127.887,127.9668,153742.0
2021-09-30 12:55:00,144.28,144.38,144.28,144.35,87009.0,127.9668,128.0555,127.9668,128.0289,87009.0
2021-09-30 13:00:00,144.35,144.36,144.25,144.27,101594.0,128.0289,128.0378,127.9402,127.958,101594.0
2021-09-30 13:05:00,144.27,144.3,144.14,144.2,100153.0,127.958,127.9846,127.8427,127.8959,100153.0
2021-09-30 13:10:00,144.21,144.29,144.2,144.26,70246.0,127.9047,127.9757,127.8959,127.9491,70246.0
2021-09-30 13:15:00,144.27,144.32,144.22,144.26,91566.0,127.958,128.0023,127.9136,127.9491,91566.0
2021-09-30 13:20:00,144.27,144.31,144.26,144.28,53910.0,127.958,127.9934,127.9491,127.9668,53910.0
2021-09-30 13:25:00,144.28,144.3,144.23,144.23,91907.0,127.9668,127.9846,127.9225,127.9225,91907.0
2021-09-30 13:30:00,144.23,144.3,144.21,144.28,70934.0,127.9225,127.9846,127.9047,127.9668,70934.0
2021-09-30 13:35:00,144.28,144.29,144.21,144.23,62110.0,127.9668,127.9757,127.9047,127.9225,62110.0
2021-09-30 13:40:00,144.23,144.32,144.23,144.28,42717.0,127.9225,128.0023,127.9225,127.9668,42717.0
2021-09-30 13:45:00,144.27,144.29,144.2,144.21,68126.0,127.958,127.9757,127.8959,127.9047,68126.0
2021-09-30 13:50:00,144.21,144.25,144.2,144.22,62036.0,127.9047,127.9402,127.8959,127.9136,62036.0
2021-09-30 13:55:00,144.23,144.25,144.16,144.16,47851.0,127.9225,127.9402,127.8604,127.8604,47851.0
2021-09-30 14:00:00,144.14,144.14,144.0,144.03,102798.0,127.8427,127.8427,127.7185,127.7451,102798.0
2021-09-30 14:05:00,144.04,144.11,144.01,144.01,58157.0,127.754,127.816,127.7273,127.7273,58157.0
2021-09-30 14:10:00,144.02,144.1,144.01,144.05,98573.0,127.7362,127.8072,127.7273,127.7628,98573.0
2021-09-30 14:15:00,144.06,144.12,144.03,144.12,135309.0,127.7717,127.8249,127.7451,127.8249,135309.0
2021-09-30 14:20:00,144.12,144.13,144.05,144.07,305658.0,127.8249,127.8338,127.7628,127.7806,305658.0
2021-09-30 14:25:00,144.07,144.08,144.02,144.06,225994.0,127.7806,127.7894,127.7362,127.7717,225994.0
2021-09-30 14:30:00,144.07,144.07,143.95,143.96,233246.0,127.7806,127.7806,127.6741,127.683,233246.0
2021-09-30 14:35:00,143.97,143.97,143.88,143.9,143605.0,127.6919,127.6919,127.612,127.6298,143605.0
2021-09-30 14:40:00,143.9,143.93,143.83,143.84,304410.0,127.6298,127.6564,127.5677,127.5766,304410.0
2021-09-30 14:45:00,143.85,143.94,143.85,143.92,693599.0,127.5854,127.6653,127.5854,127.6475,693599.0
2021-09-30 14:50:00,143.92,143.97,143.89,143.93,796907.0,127.6475,127.6919,127.6209,127.6564,796907.0
2021-09-30 14:55:00,143.92,143.98,143.85,143.96,1975810.0,127.6475,127.7007,127.5854,127.683,1975810.0
2021-09-30 15:00:00,143.95,144.08,143.94,144.05,406396.0,127.6741,127.7894,127.6653,127.7628,406396.0
2021-09-30 15:05:00,144.06,144.18,144.05,144.12,358223.0,127.7717,127.8781,127.7628,127.8249,358223.0
2021-09-30 15:10:00,144.12,144.13,144.03,144.05,494618.0,127.8249,127.8338,127.7451,127.7628,494618.0
2021-09-30 15:15:00,144.05,144.11,144.03,144.11,191231.0,127.7628,127.816,127.7451,127.816,191231.0
2021-09-30 15:20:00,144.1,144.21,144.07,144.21,244201.0,127.8072,127.9047,127.7806,127.9047,244201.0
2021-09-30 15:25:00,144.21,144.4,144.19,144.38,394790.0,127.9047,128.0733,127.887,128.0555,394790.0
2021-09-30 15:30:00,144.37,144.45,144.34,144.4,323068.0,128.0466,128.1176,128.02,128.0733,323068.0
2021-09-30 15:35:00,144.4,144.42,144.24,144.25,164670.0,128.0733,128.091,127.9313,127.9402,164670.0
2021-09-30 15:40:00,144.24,144.3,144.18,144.26,267036.0,127.9313,127.9846,127.8781,127.9491,267036.0
2021-09-30 15:45:00,144.25,144.43,144.19,144.31,564188.0,127.9402,128.0999,127.887,127.9934,564188.0
2021-09-30 15:50:00,144.31,144.4,144.23,144.26,606346.0,127.9934,128.0733,127.9225,127.9491,606346.0
2021-09-30 15:55:00,144.26,144.39,144.19,144.34,1176891.0,127.9491,128.0644,127.887,128.02,1176891.0
2021-10-01 09:30:00,144.81,144.93,144.68,144.89,481656.0,128.5987,128.7052,128.4832,128.6697,481656.0
2021-10-01 09:35:00,144.89,145.02,144.77,145.0,296790.0,128.6697,128.7852,128.5632,128.7674,296790.0
2021-10-01 09:40:00,145.0,145.12,144.97,145.05,337267.0,128.7674,128.874,128.7408,128.8118,337267.0
2021-10-01 09:45:00,145.06,145.09,144.92,144.95,177502.0,128.8207,128.8473,128.6964,128.723,177502.0
2021-10-01 09:50:00,144.97,145.01,144.74,144.76,243747.0,128.7408,128.7763,128.5365,128.5543,243747.0
2021-10-01 09:55:00,144.76,144.77,144.65,144.71,324126.0,128.5543,128.5632,128.4566,128.5099,324126.0
2021-10-01 10:00:00,144.7,144.7,144.3,144.6,614640.0,128.501,128.501,128.1458,128.4122,614640.0
2021-10-01 10:05:00,144.61,144.74,144.6,144.68,474309.0,128.4211,128.5365,128.4122,128.4832,474309.0
2021-10-01 10:10:00,144.68,144.84,144.6,144.68,306336.0,128.4832,128.6253,128.4122,128.4832,306336.0
2021-10-01 10:15:00,144.68,144.87,144.64,144.78,444132.0,128.4832,128.652,128.4477,128.572,444132.0
2021-10-01 10:20:00,144.77,144.88,144.69,144.78,234205.0,128.5632,128.6608,128.4921,128.572,234205.0
2021-10-01 10:25:00,144.79,144.87,144.66,144.75,90620.0,128.5809,128.652,128.4655,128.5454,90620.0
2021-10-01 10:30:00,144.75,144.84,144.7,144.8,173493.0,128.5454,128.6253,128.501,128.5898,173493.0
2021-10-01 10:35:00,144.81,144.91,144.68,144.89,290129.0,128.5987,128.6875,128.4832,128.6697,290129.0
2021-10-01 10:40:00,144.88,144.88,144.74,144.85,144222.0,128.6608,128.6608,128.5365,128.6342,144222.0
2021-10-01 10:45:00,144.85,144.95,144.78,144.79,132562.0,128.6342,128.723,128.572,128.5809,132562.0
2021-10-01 10:50:00,144.79,144.88,144.76,144.83,129837.0,128.5809,128.6608,128.5543,128.6164,129837.0
2021-10-01 10:55:00,144.83,144.88,144.77,144.87,611411.0,128.6164,128.6608,128.5632,128.652,611411.0
2021-10-01 11:00:00,144.86,144.88,144.76,144.79,301249.0,128.6431,128.6608,128.5543,128.5809,301249.0
2021-10-01 11:05:00,144.78,144.79,144.58,144.67,186783.0,128.572,128.5809,128.3944,128.4744,186783.0
2021-10-01 11:10:00,144.67,144.69,144.36,144.36,248532.0,128.4744,128.4921,128.1991,128.1991,248532.0
2021-10-01 11:15:00,144.36,144.5,144.27,144.27,183537.0,128.1991,128.3234,128.1191,128.1191,183537.0
2021-10-01 11:20:00,144.27,144.33,144.2,144.32,347019.0,128.1191,128.1724,128.057,128.1635,347019.0
2021-10-01 11:25:00,144.32,144.37,144.28,144.33,463787.0,128.1635,128.2079,128.128,128.1724,463787.0
2021-10-01 11:30:00,144.33,144.34,144.23,144.31,655992.0,128.1724,128.1813,128.0836,128.1547,655992.0
2021-10-01 11:35:00,144.31,144.37,144.27,144.33,120860.0,128.1547,128.2079,128.1191,128.1724,120860.0
2021-10-01 11:40:00,144.33,144.35,144.24,144.33,162856.0,128.1724,128.1902,128.0925,128.1724,162856.0
2021-10-01 11:45:00,144.33,144.46,144.31,144.45,119407.0,128.1724,128.2879,128.1547,128.279,119407.0
2021-10-01 11:50:00,144.45,144.58,144.43,144.55,93067.0,128.279,128.3944,128.2612,128.3678,93067.0
2021-10-01 11:55:00,144.56,144.66,144.56,144.59,87676.0,128.3767,128.4655,128.3767,128.4033,87676.0
2021-10-01 12:00:00,144.59,144.69,144.58,144.67,110032.0,128.4033,128.4921,128.3944,128.4744,110032.0
2021-10-01 12:05:00,144.67,144.68,144.52,144.65,337311.0,128.4744,128.4832,128.3411,128.4566,337311.0
2021-10-01 12:10:00,144.66,144.75,144.58,144.6,208645.0,128.4655,128.5454,128.3944,128.4122,208645.0
2021-10-01 12:15:00,144.61,144.68,144.56,144.64,108570.0,128.4211,128.4832,128.3767,128.4477,108570.0
2021-10-01 12:20:00,144.64,144.64,144.54,144.55,118220.0,128.4477,128.4477,128.3589,128.3678,118220.0
2021-10-01 12:25:00,144.55,144.59,144.51,144.58,176038.0,128.3678,128.4033,128.3323,128.3944,176038.0
2021-10-01 12:30:00,144.59,144.59,144.47,144.52,65561.0,128.4033,128.4033,128.2967,128.3411,65561.0
2021-10-01 12:35:00,144.52,144.52,144.43,144.49,81663.0,128.3411,128.3411,128.2612,128.3145,81663.0
2021-10-01 12:40:00,144.48,144.49,144.45,144.46,41665.0,128.3056,128.3145,128.279,128.2879,41665.0
2021-10-01 12:45:00,144.46,144.54,144.41,144.51,107422.0,128.2879,128.3589,128.2435,128.3323,107422.0
2021-10-01 12:50:00,144.52,144.56,144.51,144.52,220870.0,128.3411,128.3767,128.3323,128.3411,220870.0
2021-10-01 12:55:00,144.51,144.55,144.48,144.53,56338.0,128.3323,128.3678,128.3056,128.35,56338.0
2021-10-01 13:00:00,144.54,144.61,144.52,144.59,142042.0,128.3589,128.4211,128.3411,128.4033,142042.0
2021-10-01 13:05:00,144.59,144.66,144.58,144.63,108212.0,128.4033,128.4655,128.3944,128.4388,108212.0
2021-10-01 13:10:00,144.63,144.67,144.58,144.65,76799.0,128.4388,128.4744,128.3944,128.4566,76799.0
2021-10-01 13:15:00,144.65,144.76,144.64,144.74,242267.0,128.4566,128.5543,128.4477,128.5365,242267.0
2021-10-01 13:20:00,144.75,144.85,144.71,144.8,267326.0,128.5454,128.6342,128.5099,128.5898,267326.0
2021-10-01 13:25:00,144.8,144.82,144.76,144.8,175639.0,128.5898,128.6076,128.5543,128.5898,175639.0
2021-10-01 13:30:00,144.81,144.83,144.75,144.83,52246.0,128.5987,128.6164,128.5454,128.6164,52246.0
2021-10-01 13:35:00,144.83,144.89,144.83,144.87,37334.0,128.6164,128.6697,128.6164,128.652,37334.0
2021-10-01 13:40:00,144.87,144.88,144.8,144.8,67576.0,128.652,128.6608,128.5898,128.5898,67576.0
2021-10-01 13:45:00,144.79,144.83,144.77,144.82,51430.0,128.5809,128.6164,128.5632,128.6076,51430.0
2021-10-01 13:50:00,144.82,144.83,144.72,144.72,52338.0,128.6076,128.6164,128.5188,128.5188,52338.0
2021-10-01 13:55:00,144.72,144.76,144.68,144.69,90381.0,128.5188,128.5543,128.4832,128.4921,90381.0
2021-10-01 14:00:00,144.69,144.72,144.68,144.71,34153.0,128.4921,128.5188,128.4832,128.5099,34153.0
2021-10-01 14:05:00,144.71,144.72,144.64,144.68,48105.0,128.5099,128.5188,128.4477,128.4832,48105.0
2021-10-01 14:10:00,144.67,144.79,144.67,144.77,36181.0,128.4744,128.5809,128.4744,128.5632,36181.0
2021-10-01 14:15:00,144.77,144.8,144.72,144.73,158789.0,128.5632,128.5898,128.5188,128.5276,158789.0
2021-10-01 14:20:00,144.73,144.75,144.7,144.75,163496.0,128.5276,128.5454,128.501,128.5454,163496.0
2021-10-01 14:25:00,144.75,144.79,144.73,144.79,86879.0,128.5454,128.5809,128.5276,128.5809,86879.0
2021-10-01 14:30:00,144.79,145.03,144.79,145.01,610125.0,128.5809,128.794,128.5809,128.7763,610125.0
2021-10-01 14:35:00,145.01,145.07,145.0,145.0,504307.0,128.7763,128.8296,128.7674,128.7674,504307.0
2021-10-01 14:40:00,145.01,145.16,145.01,145.16,466065.0,128.7763,128.9095,128.7763,128.9095,466065.0
2021-10-01 14:45:00,145.15,145.2,145.12,145.2,522480.0,128.9006,128.945,128.874,128.945,522480.0
2021-10-01 14:50:00,145.2,145.29,145.18,145.28,622938.0,128.945,129.0249,128.9273,129.0161,622938.0
2021-10-01 14:55:00,145.28,145.4,145.27,145.27,747482.0,129.0161,129.1226,129.0072,129.0072,747482.0
2021-10-01 15:00:00,145.27,145.29,145.18,145.19,280709.0,129.0072,129.0249,128.9273,128.9361,280709.0
2021-10-01 15:05:00,145.19,145.28,145.19,145.27,460711.0,128.9361,129.0161,128.9361,129.0072,460711.0
2021-10-01 15:10:00,145.27,145.28,145.17,145.18,243090.0,129.0072,129.0161,128.9184,128.9273,243090.0
2021-10-01 15:15:00,145.19,145.21,145.13,145.19,273305.0,128.9361,128.9539,128.8829,128.9361,273305.0
2021-10-01 15:20:00,145.18,145.19,145.1,145.11,97515.0,128.9273,128.9361,128.8562,128.8651,97515.0
2021-10-01 15:25:00,145.1,145.18,145.08,145.15,159827.0,128.8562,128.9273,128.8385,128.9006,159827.0
2021-10-01 15:30:00,145.14,145.17,145.1,145.12,106998.0,128.8917,128.9184,128.8562,128.874,106998.0
2021-10-01 15:35:00,145.13,145.17,145.1,145.14,105087.0,128.8829,128.9184,128.8562,128.8917,105087.0
2021-10-01 15:40:00,145.14,145.18,145.13,145.14,231469.0,128.8917,128.9273,128.8829,128.8917,231469.0
2021-10-01 15:45:00,145.13,145.19,145.13,145.18,265306.0,128.8829,128.9361,128.8829,128.9273,265306.0
2021-10-01 15:50:00,145.19,145.31,145.18,145.3,909695.0,128.9361,129.0427,128.9273,129.0338,909695.0
2021-10-01 15:55:00,145.3,145.36,145.29,145.34,1555168.0,129.0338,129.0871,129.0249,129.0693,1555168.0
2021-10-04 09:30:00,144.67,144.71,144.47,144.51,345730.0,128.4744,128.5099,128.2967,128.3323,345730.0
2021-10-04 09:35:00,144.51,144.58,144.46,144.51,185668.0,128.3323,128.3944,128.2879,128.3323,185668.0
2021-10-04 09:40:00,144.51,144.62,144.5,144.5,272289.0,128.3323,128.4299,128.3234,128.3234,272289.0
2021-10-04 09:45:00,144.49,144.53,144.14,144.17,334976.0,128.3145,128.35,128.0037,128.0303,334976.0
2021-10-04 09:50:00,144.16,144.27,144.1,144.17,382246.0,128.0214,128.1191,127.9682,128.0303,382246.0
2021-10-04 09:55:00,144.18,144.27,144.12,144.19,242064.0,128.0392,128.1191,127.9859,128.0481,242064.0
2021-10-04 10:00:00,144.2,144.46,144.14,144.46,271774.0,128.057,128.2879,128.0037,128.2879,271774.0
2021-10-04 10:05:00,144.45,144.51,144.35,144.42,124866.0,128.279,128.3323,128.1902,128.2523,124866.0
2021-10-04 10:10:00,144.43,144.44,144.32,144.32,148623.0,128.2612,128.2701,128.1635,128.1635,148623.0
2021-10-04 10:15:00,144.32,144.37,144.2,144.35,191877.0,128.1635,128.2079,128.057,128.1902,191877.0
2021-10-04 10:20:00,144.35,144.52,144.33,144.49,227195.0,128.1902,128.3411,128.1724,128.3145,227195.0
2021-10-04 10:25:00,144.49,144.58,144.38,144.58,228933.0,128.3145,128.3944,128.2168,128.3944,228933.0
2021-10-04 10:30:00,144.58,144.77,144.51,144.77,451664.0,128.3944,128.5632,128.3323,128.5632,451664.0
2021-10-04 10:35:00,144.77,145.46,144.77,145.32,709116.0,128.5632,129.1759,128.5632,129.0516,709116.0
2021-10-04 10:40:00,145.33,145.33,144.84,144.85,407126.0,129.0605,129.0605,128.6253,128.6342,407126.0
2021-10-04 10:45:00,144.85,145.01,144.83,144.96,288416.0,128.6342,128.7763,128.6164,128.7319,288416.0
2021-10-04 10:50:00,144.96,145.28,144.94,145.22,121520.0,128.7319,129.0161,128.7141,128.9628,121520.0
2021-10-04 10:55:00,145.22,145.33,145.0,145.0,338868.0,128.9628,129.0605,128.7674,128.7674,338868.0
2021-10-04 11:00:00,144.99,145.16,144.99,145.15,230585.0,128.7585,128.9095,128.7585,128.9006,230585.0
2021-10-04 11:05:00,145.16,145.25,145.08,145.08,162140.0,128.9095,128.9894,128.8385,128.8385,162140.0
2021-10-04 11:10:00,145.08,145.11,144.92,144.99,171390.0,128.8385,128.8651,128.6964,128.7585,171390.0
2021-10-04 11:15:00,145.0,145.11,144.98,145.07,194674.0,128.7674,128.8651,128.7496,128.8296,194674.0
2021-10-04 11:20:00,145.08,145.08,144.89,144.91,103198.0,128.8385,128.8385,128.6697,128.6875,103198.0
2021-10-04 11:25:00,144.9,145.02,144.88,145.02,131758.0,128.6786,128.7852,128.6608,128.7852,131758.0
2021-10-04 11:30:00,145.01,145.1,144.98,145.09,233261.0,128.7763,128.8562,128.7496,128.8473,233261.0
2021-10-04 11:35:00,145.08,145.11,145.02,145.11,89108.0,128.8385,128.8651,128.7852,128.8651,89108.0
2021-10-04 11:40:00,145.1,145.18,145.05,145.14,136643.0,128.8562,128.9273,128.8118,128.8917,136643.0
2021-10-04 11:45:00,145.12,145.21,145.11,145.21,64539.0,128.874,128.9539,128.8651,128.9539,64539.0
2021-10-04 11:50:00,145.21,145.33,145.2,145.32,95525.0,128.9539,129.0605,128.945,129.0516,95525.0
2021-10-04 11:55:00,145.32,145.34,145.16,145.17,163336.0,129.0516,129.0693,128.9095,128.9184,163336.0
2021-10-04 12:00:00,145.18,145.29,145.18,145.23,113590.0,128.9273,129.0249,128.9273,128.9717,113590.0
2021-10-04 12:05:00,145.23,145.33,145.23,145.25,80718.0,128.9717,129.0605,128.9717,128.9894,80718.0
2021-10-04 12:10:00,145.26,145.36,145.24,145.32,54821.0,128.9983,129.0871,128.9805,129.0516,54821.0
2021-10-04 12:15:00,145.33,145.34,145.26,145.28,65840.0,129.0605,129.0693,128.9983,129.0161,65840.0
2021-10-04 12:20:00,145.28,145.35,145.25,145.28,64624.0,129.0161,129.0782,128.9894,129.0161,64624.0
2021-10-04 12:25:00,145.27,145.33,145.25,145.33,92888.0,129.0072,129.0605,128.9894,129.0605,92888.0
2021-10-04 12:30:00,145.33,145.36,145.31,145.35,79576.0,129.0605,129.0871,129.0427,129.0782,79576.0
2021-10-04 12:35:00,145.35,145.35,145.3,145.35,42582.0,129.0782,129.0782,129.0338,129.0782,42582.0
2021-10-04 12:40:00,145.35,145.45,145.35,145.37,122891.0,129.0782,129.167,129.0782,129.096,122891.0
2021-10-04 12:45:00,145.38,145.43,145.27,145.27,94830.0,129.1049,129.1493,129.0072,129.0072,94830.0
2021-10-04 12:50:00,145.28,145.34,145.26,145.32,148663.0,129.0161,129.0693,128.9983,129.0516,148663.0
2021-10-04 12:55:00,145.32,145.33,145.22,145.28,73950.0,129.0516,129.0605,128.9628,129.0161,73950.0
2021-10-04 13:00:00,145.29,145.38,145.23,145.38,94835.0,129.0249,129.1049,128.9717,129.1049,94835.0
2021-10-04 13:05:00,145.37,145.37,145.2,145.2,68139.0,129.096,129.096,128.945,128.945,68139.0
2021-10-04 13:10:00,145.21,145.22,145.15,145.16,56288.0,128.9539,128.9628,128.9006,128.9095,56288.0
2021-10-04 13:15:00,145.15,145.15,145.07,145.11,83227.0,128.9006,128.9006,128.8296,128.8651,83227.0
2021-10-04 13:20:00,145.11,145.18,145.09,145.15,83062.0,128.8651,128.9273,128.8473,128.9006,83062.0
2021-10-04 13:25:00,145.15,145.16,145.11,145.12,65037.0,128.9006,128.9095,128.8651,128.874,65037.0
2021-10-04 13:30:00,145.12,145.14,145.08,145.09,60634.0,128.874,128.8917,128.8385,128.8473,60634.0
2021-10-04 13:35:00,145.09,145.12,145.07,145.07,60080.0,128.8473,128.874,128.8296,128.8296,60080.0
2021-10-04 13:40:00,145.08,145.12,145.08,145.1,39314.0,128.8385,128.874,128.8385,128.8562,39314.0
2021-10-04 13:45:00,145.1,145.1,145.01,145.01,121102.0,128.8562,128.8562,128.7763,128.7763,121102.0
2021-10-04 13:50:00,145.0,145.05,145.0,145.04,64166.0,128.7674,128.8118,128.7674,128.8029,64166.0
2021-10-04 13:55:00,145.03,145.07,145.03,145.04,63239.0,128.794,128.8296,128.794,128.8029,63239.0
2021-10-04 14:00:00,145.05,145.09,145.03,145.05,52434.0,128.8118,128.8473,128.794,128.8118,52434.0
2021-10-04 14:05:00,145.05,145.15,145.04,145.05,78952.0,128.8118,128.9006,128.8029,128.8118,78952.0
2021-10-04 14:10:00,145.06,145.09,145.05,145.07,264845.0,128.8207,128.8473,128.8118,128.8296,264845.0
2021-10-04 14:15:00,145.08,145.08,144.99,144.99,597811.0,128.8385,128.8385,128.7585,128.7585,597811.0
2021-10-04 14:20:00,144.99,145.0,144.95,144.99,353973.0,128.7585,128.7674,128.723,128.7585,353973.0
2021-10-04 14:25:00,145.0,145.08,144.99,145.06,298808.0,128.7674,128.8385,128.7585,128.8207,298808.0
2021-10-04 14:30:00,145.07,145.14,145.03,145.05,300936.0,128.8296,128.8917,128.794,128.8118,300936.0
2021-10-04 14:35:00,145.06,145.11,145.05,145.07,316870.0,128.8207,128.8651,128.8118,128.8296,316870.0
2021-10-04 14:40:00,145.08,145.09,145.03,145.05,294656.0,128.8385,128.8473,128.794,128.8118,294656.0
2021-10-04 14:45:00,145.05,145.09,145.01,145.05,467595.0,128.8118,128.8473,128.7763,128.8118,467595.0
2021-10-04 14:50:00,145.05,145.09,145.02,145.02,264664.0,128.8118,128.8473,128.7852,128.7852,264664.0
2021-10-04 14:55:00,145.02,145.07,144.99,145.05,596930.0,128.7852,128.8296,128.7585,128.8118,596930.0
2021-10-04 15:00:00,145.06,145.07,144.97,144.99,394376.0,128.8207,128.8296,128.7408,128.7585,394376.0
2021-10-04 15:05:00,144.98,144.99,144.9,144.94,352826.0,128.7496,128.7585,128.6786,128.7141,352826.0
2021-10-04 15:10:00,144.93,144.96,144.87,144.87,410547.0,128.7052,128.7319,128.652,128.652,410547.0
2021-10-04 15:15:00,144.88,144.94,144.82,144.93,443749.0,128.6608,128.7141,128.6076,128.7052,443749.0
2021-10-04 15:20:00,144.94,145.01,144.93,144.99,604274.0,128.7141,128.7763,128.7052,128.7585,604274.0
2021-10-04 15:25:00,144.99,144.99,144.94,144.97,600831.0,128.7585,128.7585,128.7141,128.7408,600831.0
2021-10-04 15:30:00,144.96,144.99,144.93,144.95,422364.0,128.7319,128.7585,128.7052,128.723,422364.0
2021-10-04 15:35:00,144.94,145.09,144.94,145.08,360176.0,128.7141,128.8473,128.7141,128.8385,360176.0
2021-10-04 15:40:00,145.08,145.08,145.0,145.03,336549.0,128.8385,128.8385,128.7674,128.794,336549.0
2021-10-04 15:45:00,145.03,145.04,144.92,144.94,151397.0,128.794,128.8029,128.6964,128.7141,151397.0
2021-10-04 15:50:00,144.94,145.0,144.9,144.91,459907.0,128.7141,128.7674,128.6786,128.6875,459907.0
2021-10-04 15:55:00,144.92,145.01,144.87,145.0,1033116.0,128.6964,128.7763,128.652,128.7674,1033116.0
2021-10-05 09:30:00,144.6,144.7,144.5,144.65,291645.0,128.4122,128.501,128.3234,128.4566,291645.0
2021-10-05 09:35:00,144.65,144.65,144.43,144.59,218716.0,128.4566,128.4566,128.2612,128.4033,218716.0
2021-10-05 09:40:00,144.59,144.67,144.56,144.66,129289.0,128.4033,128.4744,128.3767,128.4655,129289.0
2021-10-05 09:45:00,144.66,144.68,144.51,144.53,317839.0,128.4655,128.4832,128.3323,128.35,317839.0
2021-10-05 09:50:00,144.53,144.53,144.32,144.33,363820.0,128.35,128.35,128.1635,128.1724,363820.0
2021-10-05 09:55:00,144.34,144.35,144.18,144.19,473306.0,128.1813,128.1902,128.0392,128.0481,473306.0
2021-10-05 10:00:00,144.18,144.18,143.95,143.96,623349.0,128.0392,128.0392,127.835,127.8438,623349.0
2021-10-05 10:05:00,143.96,144.15,143.91,144.1,242602.0,127.8438,128.0126,127.7994,127.9682,242602.0
2021-10-05 10:10:00,144.1,144.12,143.84,143.91,274458.0,127.9682,127.9859,127.7373,127.7994,274458.0
2021-10-05 10:15:00,143.91,144.09,143.89,144.08,241060.0,127.7994,127.9593,127.7817,127.9504,241060.0
2021-10-05 10:20:00,144.08,144.12,144.04,144.09,139905.0,127.9504,127.9859,127.9149,127.9593,139905.0
2021-10-05 10:25:00,144.07,144.14,143.96,143.98,167217.0,127.9415,128.0037,127.8438,127.8616,167217.0
2021-10-05 10:30:00,143.98,143.99,143.83,143.92,220806.0,127.8616,127.8705,127.7284,127.8083,220806.0
2021-10-05 10:35:00,143.9,143.91,143.6,143.61,469124.0,127.7906,127.7994,127.5241,127.533,469124.0
2021-10-05 10:40:00,143.61,143.68,143.53,143.54,244420.0,127.533,127.5952,127.462,127.4709,244420.0
2021-10-05 10:45:00,143.52,143.68,143.5,143.58,240214.0,127.4531,127.5952,127.4353,127.5064,240214.0
2021-10-05 10:50:00,143.58,143.68,143.57,143.65,106072.0,127.5064,127.5952,127.4975,127.5685,106072.0
2021-10-05 10:55:00,143.65,143.75,143.62,143.65,302504.0,127.5685,127.6573,127.5419,127.5685,302504.0
2021-10-05 11:00:00,143.66,143.7,143.56,143.62,268037.0,127.5774,127.6129,127.4886,127.5419,268037.0
2021-10-05 11:05:00,143.62,143.68,143.6,143.63,114303.0,127.5419,127.5952,127.5241,127.5508,114303.0
2021-10-05 11:10:00,143.62,143.65,143.46,143.58,271807.0,127.5419,127.5685,127.3998,127.5064,271807.0
2021-10-05 11:15:00,143.58,143.6,143.49,143.55,218445.0,127.5064,127.5241,127.4264,127.4797,218445.0
2021-10-05 11:20:00,143.54,143.76,143.52,143.76,196646.0,127.4709,127.6662,127.4531,127.6662,196646.0
2021-10-05 11:25:00,143.75,143.77,143.68,143.75,136127.0,127.6573,127.6751,127.5952,127.6573,136127.0
2021-10-05 11:30:00,143.75,143.79,143.7,143.75,135741.0,127.6573,127.6929,127.6129,127.6573,135741.0
2021-10-05 11:35:00,143.76,143.92,143.76,143.86,101554.0,127.6662,127.8083,127.6662,127.755,101554.0
2021-10-05 11:40:00,143.87,143.89,143.81,143.82,82387.0,127.7639,127.7817,127.7106,127.7195,82387.0
2021-10-05 11:45:00,143.82,143.85,143.71,143.74,156197.0,127.7195,127.7461,127.6218,127.6485,156197.0
2021-10-05 11:50:00,143.73,143.75,143.66,143.71,87402.0,127.6396,127.6573,127.5774,127.6218,87402.0
2021-10-05 11:55:00,143.7,143.75,143.68,143.71,63545.0,127.6129,127.6573,127.5952,127.6218,63545.0
2021-10-05 12:00:00,143.71,143.71,143.64,143.67,136416.0,127.6218,127.6218,127.5597,127.5863,136416.0
2021-10-05 12:05:00,143.67,143.71,143.61,143.61,89420.0,127.5863,127.6218,127.533,127.533,89420.0
2021-10-05 12:10:00,143.6,143.63,143.55,143.6,86584.0,127.5241,127.5508,127.4797,127.5241,86584.0
2021-10-05 12:15:00,143.6,143.77,143.58,143.76,285122.0,127.5241,127.6751,127.5064,127.6662,285122.0
2021-10-05 12:20:00,143.76,143.89,143.76,143.85,151540.0,127.6662,127.7817,127.6662,127.7461,151540.0
2021-10-05 12:25:00,143.85,143.88,143.82,143.86,61347.0,127.7461,127.7728,127.7195,127.755,61347.0
2021-10-05 12:30:00,143.87,143.88,143.84,143.84,360180.0,127.7639,127.7728,127.7373,127.7373,360180.0
2021-10-05 12:35:00,143.84,143.84,143.78,143.82,65548.0,127.7373,127.7373,127.684,127.7195,65548.0
2021-10-05 12:40:00,143.82,143.84,143.74,143.75,68207.0,127.7195,127.7373,127.6485,127.6573,68207.0
2021-10-05 12:45:00,143.75,143.88,143.74,143.87,53556.0,127.6573,127.7728,127.6485,127.7639,53556.0
2021-10-05 12:50:00,143.87,143.87,143.78,143.84,85059.0,127.7639,127.7639,127.684,127.7373,85059.0
2021-10-05 12:55:00,143.84,143.84,143.82,143.83,36819.0,127.7373,127.7373,127.7195,127.7284,36819.0
2021-10-05 13:00:00,143.83,143.85,143.8,143.83,86017.0,127.7284,127.7461,127.7017,127.7284,86017.0
2021-10-05 13:05:00,143.84,143.88,143.82,143.87,92369.0,127.7373,127.7728,127.7195,127.7639,92369.0
2021-10-05 13:10:00,143.88,143.96,143.87,143.95,120431.0,127.7728,127.8438,127.7639,127.835,120431.0
2021-10-05 13:15:00,143.95,143.95,143.88,143.9,57443.0,127.835,127.835,127.7728,127.7906,57443.0
2021-10-05 13:20:00,143.9,143.91,143.87,143.89,66697.0,127.7906,127.7994,127.7639,127.7817,66697.0
2021-10-05 13:25:00,143.89,143.89,143.83,143.85,37608.0,127.7817,127.7817,127.7284,127.7461,37608.0
2021-10-05 13:30:00,143.84,143.86,143.8,143.86,53224.0,127.7373,127.755,127.7017,127.755,53224.0
2021-10-05 13:35:00,143.85,143.91,143.85,143.9,43219.0,127.7461,127.7994,127.7461,127.7906,43219.0
2021-10-05 13:40:00,143.9,143.99,143.9,143.95,85009.0,127.7906,127.8705,127.7906,127.835,85009.0
2021-10-05 13:45:00,143.94,144.04,143.93,143.96,137029.0,127.8261,127.9149,127.8172,127.8438,137029.0
2021-10-05 13:50:00,143.96,143.96,143.93,143.95,130864.0,127.8438,127.8438,127.8172,127.835,130864.0
2021-10-05 13:55:00,143.95,143.95,143.87,143.88,100955.0,127.835,127.835,127.7639,127.7728,100955.0
2021-10-05 14:00:00,143.86,143.89,143.84,143.87,34460.0,127.755,127.7817,127.7373,127.7639,34460.0
2021-10-05 14:05:00,143.87,143.9,143.85,143.87,159830.0,127.7639,127.7906,127.7461,127.7639,159830.0
2021-10-05 14:10:00,143.86,143.86,143.8,143.81,373893.0,127.755,127.755,127.7017,127.7106,373893.0
2021-10-05 14:15:00,143.81,143.83,143.77,143.82,49230.0,127.7106,127.7284,127.6751,127.7195,49230.0
2021-10-05 14:20:00,143.82,143.84,143.81,143.82,95162.0,127.7195,127.7373,127.7106,127.7195,95162.0
2021-10-05 14:25:00,143.81,143.83,143.72,143.74,268690.0,127.7106,127.7284,127.6307,127.6485,268690.0
2021-10-05 14:30:00,143.74,143.75,143.59,143.59,585813.0,127.6485,127.6573,127.5153,127.5153,585813.0
2021-10-05 14:35:00,143.59,143.69,143.57,143.68,351180.0,127.5153,127.6041,127.4975,127.5952,351180.0
2021-10-05 14:40:00,143.67,143.71,143.64,143.7,540751.0,127.5863,127.6218,127.5597,127.6129,540751.0
2021-10-05 14:45:00,143.69,143.74,143.68,143.69,464850.0,127.6041,127.6485,127.5952,127.6041,464850.0
2021-10-05 14:50:00,143.68,143.79,143.66,143.77,222107.0,127.5952,127.6929,127.5774,127.6751,222107.0
2021-10-05 14:55:00,143.77,143.77,143.57,143.58,890775.0,127.6751,127.6751,127.4975,127.5064,890775.0
2021-10-05 15:00:00,143.58,143.58,143.52,143.52,451479.0,127.5064,127.5064,127.4531,127.4531,451479.0
2021-10-05 15:05:00,143.52,143.57,143.51,143.53,346995.0,127.4531,127.4975,127.4442,127.462,346995.0
2021-10-05 15:10:00,143.52,143.52,143.5,143.5,350783.0,127.4531,127.4531,127.4353,127.4353,350783.0
2021-10-05 15:15:00,143.51,143.52,143.49,143.49,297579.0,127.4442,127.4531,127.4264,127.4264,297579.0
2021-10-05 15:20:00,143.49,143.6,143.48,143.56,274828.0,127.4264,127.5241,127.4176,127.4886,274828.0
2021-10-05 15:25:00,143.56,143.59,143.54,143.58,63360.0,127.4886,127.5153,127.4709,127.5064,63360.0
2021-10-05 15:30:00,143.58,143.62,143.55,143.59,125180.0,127.5064,127.5419,127.4797,127.5153,125180.0
2021-10-05 15:35:00,143.59,143.6,143.57,143.59,162572.0,127.5153,127.5241,127.4975,127.5153,162572.0
2021-10-05 15:40:00,143.59,143.59,143.51,143.52,324422.0,127.5153,127.5153,127.4442,127.4531,324422.0
2021-10-05 15:45:00,143.51,143.58,143.5,143.57,507493.0,127.4442,127.5064,127.4353,127.4975,507493.0
2021-10-05 15:50:00,143.56,143.72,143.52,143.71,485306.0,127.4886,127.6307,127.4531,127.6218,485306.0
2021-10-05 15:55:00,143.71,143.79,143.58,143.59,1287185.0,127.6218,127.6929,127.5064,127.5153,1287185.0
2021-10-06 09:30:00,144.23,144.33,144.09,144.09,664438.0,128.0836,128.1724,127.9593,127.9593,664438.0
2021-10-06 09:35:00,144.1,144.33,144.07,144.27,293361.0,127.9682,128.1724,127.9415,128.1191,293361.0
2021-10-06 09:40:00,144.27,144.29,144.18,144.2,219352.0,128.1191,128.1369,128.0392,128.057,219352.0
2021-10-06 09:45:00,144.2,144.3,144.17,144.29,141028.0,128.057,128.1458,128.0303,128.1369,141028.0
2021-10-06 09:50:00,144.29,144.4,144.26,144.39,349692.0,128.1369,128.2346,128.1102,128.2257,349692.0
2021-10-06 09:55:00,144.4,144.49,144.36,144.46,434917.0,128.2346,128.3145,128.1991,128.2879,434917.0
2021-10-06 10:00:00,144.46,144.57,144.41,144.44,320408.0,128.2879,128.3855,128.2435,128.2701,320408.0
2021-10-06 10:05:00,144.44,144.47,144.29,144.3,258258.0,128.2701,128.2967,128.1369,128.1458,258258.0
2021-10-06 10:10:00,144.3,144.34,144.25,144.32,164733.0,128.1458,128.1813,128.1014,128.1635,164733.0
2021-10-06 10:15:00,144.32,144.45,144.32,144.4,166530.0,128.1635,128.279,128.1635,128.2346,166530.0
2021-10-06 10:20:00,144.4,144.4,144.29,144.32,147626.0,128.2346,128.2346,128.1369,128.1635,147626.0
2021-10-06 10:25:00,144.31,144.45,144.27,144.44,186838.0,128.1547,128.279,128.1191,128.2701,186838.0
2021-10-06 10:30:00,144.45,144.45,144.12,144.19,298075.0,128.279,128.279,127.9859,128.0481,298075.0
2021-10-06 10:35:00,144.18,144.36,144.17,144.25,134246.0,128.0392,128.1991,128.0303,128.1014,134246.0
2021-10-06 10:40:00,144.25,144.41,144.23,144.4,109653.0,128.1014,128.2435,128.0836,128.2346,109653.0
2021-10-06 10:45:00,144.39,144.54,144.38,144.47,331913.0,128.2257,128.3589,128.2168,128.2967,331913.0
2021-10-06 10:50:00,144.46,144.53,144.36,144.37,137990.0,128.2879,128.35,128.1991,128.2079,137990.0
2021-10-06 10:55:00,144.38,144.48,144.36,144.47,152961.0,128.2168,128.3056,128.1991,128.2967,152961.0
2021-10-06 11:00:00,144.47,144.52,144.35,144.37,153271.0,128.2967,128.3411,128.1902,128.2079,153271.0
2021-10-06 11:05:00,144.37,144.41,144.19,144.2,254020.0,128.2079,128.2435,128.0481,128.057,254020.0
2021-10-06 11:10:00,144.2,144.4,144.18,144.27,251379.0,128.057,128.2346,128.0392,128.1191,251379.0
2021-10-06 11:15:00,144.28,144.39,144.27,144.37,70821.0,128.128,128.2257,128.1191,128.2079,70821.0
2021-10-06 11:20:00,144.37,144.44,144.34,144.42,145351.0,128.2079,128.2701,128.1813,128.2523,145351.0
2021-10-06 11:25:00,144.42,144.55,144.42,144.52,58248.0,128.2523,128.3678,128.2523,128.3411,58248.0
2021-10-06 11:30:00,144.51,144.56,144.44,144.52,199309.0,128.3323,128.3767,128.2701,128.3411,199309.0
2021-10-06 11:35:00,144.52,144.56,144.48,144.51,141161.0,128.3411,128.3767,128.3056,128.3323,141161.0
2021-10-06 11:40:00,144.52,144.67,144.52,144.65,117220.0,128.3411,128.4744,128.3411,128.4566,117220.0
2021-10-06 11:45:00,144.65,144.72,144.59,144.61,99607.0,128.4566,128.5188,128.4033,128.4211,99607.0
2021-10-06 11:50:00,144.61,144.61,144.47,144.5,121653.0,128.4211,128.4211,128.2967,128.3234,121653.0
2021-10-06 11:55:00,144.5,144.59,144.48,144.53,129275.0,128.3234,128.4033,128.3056,128.35,129275.0
2021-10-06 12:00:00,144.53,144.59,144.41,144.43,129057.0,128.35,128.4033,128.2435,128.2612,129057.0
2021-10-06 12:05:00,144.43,144.44,144.38,144.42,74794.0,128.2612,128.2701,128.2168,128.2523,74794.0
2021-10-06 12:10:00,144.44,144.45,144.39,144.43,61015.0,128.2701,128.279,128.2257,128.2612,61015.0
2021-10-06 12:15:00,144.43,144.44,144.33,144.36,58523.0,128.2612,128.2701,128.1724,128.1991,58523.0
2021-10-06 12:20:00,144.38,144.42,144.38,144.41,51363.0,128.2168,128.2523,128.2168,128.2435,51363.0
2021-10-06 12:25:00,144.41,144.45,144.35,144.45,125865.0,128.2435,128.279,128.1902,128.279,125865.0
2021-10-06 12:30:00,144.44,144.54,144.44,144.49,316129.0,128.2701,128.3589,128.2701,128.3145,316129.0
2021-10-06 12:35:00,144.49,144.51,144.42,144.45,37160.0,128.3145,128.3323,128.2523,128.279,37160.0
2021-10-06 12:40:00,144.44,144.47,144.42,144.42,41747.0,128.2701,128.2967,128.2523,128.2523,41747.0
2021-10-06 12:45:00,144.42,144.48,144.41,144.45,44195.0,128.2523,128.3056,128.2435,128.279,44195.0
2021-10-06 12:50:00,144.44,144.48,144.42,144.44,47037.0,128.2701,128.3056,128.2523,128.2701,47037.0
2021-10-06 12:55:00,144.44,144.45,144.4,144.44,27704.0,128.2701,128.279,128.2346,128.2701,27704.0
2021-10-06 13:00:00,144.44,144.57,144.42,144.53,211001.0,128.2701,128.3855,128.2523,128.35,211001.0
2021-10-06 13:05:00,144.54,144.57,144.43,144.44,65795.0,128.3589,128.3855,128.2612,128.2701,65795.0
2021-10-06 13:10:00,144.44,144.47,144.39,144.4,44751.0,128.2701,128.2967,128.2257,128.2346,44751.0
2021-10-06 13:15:00,144.4,144.43,144.34,144.38,77520.0,128.2346,128.2612,128.1813,128.2168,77520.0
2021-10-06 13:20:00,144.36,144.39,144.32,144.33,147121.0,128.1991,128.2257,128.1635,128.1724,147121.0
2021-10-06 13:25:00,144.33,144.33,144.18,144.19,131870.0,128.1724,128.1724,128.0392,128.0481,131870.0
2021-10-06 13:30:00,144.2,144.23,144.13,144.15,91287.0,128.057,128.0836,127.9948,128.0126,91287.0
2021-10-06 13:35:00,144.15,144.17,144.06,144.1,92968.0,128.0126,128.0303,127.9326,127.9682,92968.0
2021-10-06 13:40:00,144.1,144.2,144.08,144.2,105235.0,127.9682,128.057,127.9504,128.057,105235.0
2021-10-06 13:45:00,144.19,144.24,144.08,144.15,436228.0,128.0481,128.0925,127.9504,128.0126,436228.0
2021-10-06 13:50:00,144.15,144.19,144.15,144.18,96396.0,128.0126,128.0481,128.0126,128.0392,96396.0
2021-10-06 13:55:00,144.17,144.19,144.12,144.12,57846.0,128.0303,128.0481,127.9859,127.9859,57846.0
2021-10-06 14:00:00,144.11,144.19,144.08,144.12,126608.0,127.977,128.0481,127.9504,127.9859,126608.0
2021-10-06 14:05:00,144.13,144.22,144.12,144.14,55985.0,127.9948,128.0747,127.9859,128.0037,55985.0
2021-10-06 14:10:00,144.14,144.19,144.08,144.1,151451.0,128.0037,128.0481,127.9504,127.9682,151451.0
2021-10-06 14:15:00,144.1,144.12,144.06,144.11,54978.0,127.9682,127.9859,127.9326,127.977,54978.0
2021-10-06 14:20:00,144.1,144.13,144.02,144.13,70804.0,127.9682,127.9948,127.8971,127.9948,70804.0
2021-10-06 14:25:00,144.12,144.12,144.03,144.06,224759.0,127.9859,127.9859,127.906,127.9326,224759.0
2021-10-06 14:30:00,144.06,144.14,144.05,144.08,160785.0,127.9326,128.0037,127.9238,127.9504,160785.0
2021-10-06 14:35:00,144.07,144.16,144.07,144.12,323668.0,127.9415,128.0214,127.9415,127.9859,323668.0
2021-10-06 14:40:00,144.12,144.21,144.11,144.19,500064.0,127.9859,128.0658,127.977,128.0481,500064.0
2021-10-06 14:45:00,144.19,144.2,144.14,144.18,469170.0,128.0481,128.057,128.0037,128.0392,469170.0
2021-10-06 14:50:00,144.18,144.31,144.17,144.3,323812.0,128.0392,128.1547,128.0303,128.1458,323812.0
2021-10-06 14:55:00,144.31,144.31,144.23,144.25,486843.0,128.1547,128.1547,128.0836,128.1014,486843.0
2021-10-06 15:00:00,144.25,144.39,144.2,144.38,624081.0,128.1014,128.2257,128.057,128.2168,624081.0
2021-10-06 15:05:00,144.38,144.38,144.29,144.3,175743.0,128.2168,128.2168,128.1369,128.1458,175743.0
2021-10-06 15:10:00,144.3,144.33,144.28,144.3,261202.0,128.1458,128.1724,128.128,128.1458,261202.0
2021-10-06 15:15:00,144.3,144.36,144.27,144.31,443266.0,128.1458,128.1991,128.1191,128.1547,443266.0
2021-10-06 15:20:00,144.31,144.32,144.23,144.24,178168.0,128.1547,128.1635,128.0836,128.0925,178168.0
2021-10-06 15:25:00,144.24,144.3,144.23,144.25,226043.0,128.0925,128.1458,128.0836,128.1014,226043.0
2021-10-06 15:30:00,144.25,144.32,144.25,144.31,136402.0,128.1014,128.1635,128.1014,128.1547,136402.0
2021-10-06 15:35:00,144.3,144.36,144.3,144.35,191508.0,128.1458,128.1991,128.1458,128.1902,191508.0
2021-10-06 15:40:00,144.35,144.36,144.26,144.27,163200.0,128.1902,128.1991,128.1102,128.1191,163200.0
2021-10-06 15:45:00,144.27,144.3,144.22,144.26,299040.0,128.1191,128.1458,128.0747,128.1102,299040.0
2021-10-06 15:50:00,144.26,144.28,144.23,144.25,275793.0,128.1102,128.128,128.0836,128.1014,275793.0
2021-10-06 15:55:00,144.24,144.4,144.21,144.39,824062.0,128.0925,128.2346,128.0658,128.2257,824062.0
2021-10-07 09:30:00,143.19,143.28,143.12,143.22,505875.0,127.16,127.24,127.0979,127.1867,505875.0
2021-10-07 09:35:00,143.21,143.27,143.0,143.01,324129.0,127.1778,127.2311,126.9913,127.0002,324129.0
2021-10-07 09:40:00,143.01,143.26,143.01,143.23,235267.0,127.0002,127.2222,127.0002,127.1956,235267.0
2021-10-07 09:45:00,143.23,143.26,143.13,143.15,163896.0,127.1956,127.2222,127.1068,127.1245,163896.0
2021-10-07 09:50:00,143.15,143.16,142.99,143.12,427359.0,127.1245,127.1334,126.9824,127.0979,427359.0
2021-10-07 09:55:00,143.12,143.18,143.06,143.16,305504.0,127.0979,127.1512,127.0446,127.1334,305504.0
2021-10-07 10:00:00,143.16,143.3,143.16,143.22,488108.0,127.1334,127.2577,127.1334,127.1867,488108.0
2021-10-07 10:05:00,143.22,143.28,143.2,143.22,119975.0,127.1867,127.24,127.1689,127.1867,119975.0
2021-10-07 10:10:00,143.22,143.34,143.18,143.28,171595.0,127.1867,127.2932,127.1512,127.24,171595.0
2021-10-07 10:15:00,143.29,143.33,143.16,143.17,124004.0,127.2488,127.2844,127.1334,127.1423,124004.0
2021-10-07 10:20:00,143.17,143.19,143.09,143.13,121434.0,127.1423,127.16,127.0712,127.1068,121434.0
2021-10-07 10:25:00,143.13,143.14,143.04,143.12,118896.0,127.1068,127.1156,127.0268,127.0979,118896.0
2021-10-07 10:30:00,143.12,143.18,143.01,143.17,202924.0,127.0979,127.1512,127.0002,127.1423,202924.0
2021-10-07 10:35:00,143.17,143.21,143.14,143.21,232337.0,127.1423,127.1778,127.1156,127.1778,232337.0
2021-10-07 10:40:00,143.2,143.22,143.13,143.2,140626.0,127.1689,127.1867,127.1068,127.1689,140626.0
2021-10-07 10:45:00,143.2,143.21,143.02,143.02,95421.0,127.1689,127.1778,127.0091,127.0091,95421.0
2021-10-07 10:50:00,143.02,143.04,142.96,142.96,130777.0,127.0091,127.0268,126.9558,126.9558,130777.0
2021-10-07 10:55:00,142.96,143.05,142.86,142.94,187396.0,126.9558,127.0357,126.867,126.938,187396.0
2021-10-07 11:00:00,142.94,143.09,142.92,143.04,176502.0,126.938,127.0712,126.9203,127.0268,176502.0
2021-10-07 11:05:00,143.03,143.07,142.97,142.99,59881.0,127.0179,127.0535,126.9647,126.9824,59881.0
2021-10-07 11:10:00,142.99,143.16,142.99,143.11,159491.0,126.9824,127.1334,126.9824,127.089,159491.0
2021-10-07 11:15:00,143.11,143.19,143.11,143.15,93766.0,127.089,127.16,127.089,127.1245,93766.0
2021-10-07 11:20:00,143.15,143.19,143.13,143.16,44259.0,127.1245,127.16,127.1068,127.1334,44259.0
2021-10-07 11:25:00,143.16,143.18,143.05,143.06,78386.0,127.1334,127.1512,127.0357,127.0446,78386.0
2021-10-07 11:30:00,143.06,143.1,143.05,143.06,25287.0,127.0446,127.0801,127.0357,127.0446,25287.0
2021-10-07 11:35:00,143.06,143.07,142.98,143.0,73332.0,127.0446,127.0535,126.9735,126.9913,73332.0
2021-10-07 11:40:00,142.99,143.02,142.8,142.83,285486.0,126.9824,127.0091,126.8137,126.8403,285486.0
2021-10-07 11:45:00,142.83,142.87,142.81,142.84,154890.0,126.8403,126.8759,126.8226,126.8492,154890.0
2021-10-07 11:50:00,142.84,142.93,142.83,142.87,119480.0,126.8492,126.9291,126.8403,126.8759,119480.0
2021-10-07 11:55:00,142.87,142.95,142.85,142.93,62849.0,126.8759,126.9469,126.8581,126.9291,62849.0
2021-10-07 12:00:00,142.93,142.94,142.86,142.91,105554.0,126.9291,126.938,126.867,126.9114,105554.0
2021-10-07 12:05:00,142.91,142.91,142.85,142.86,60234.0,126.9114,126.9114,126.8581,126.867,60234.0
2021-10-07 12:10:00,142.85,142.91,142.83,142.89,60444.0,126.8581,126.9114,126.8403,126.8936,60444.0
2021-10-07 12:15:00,142.89,142.9,142.73,142.77,131030.0,126.8936,126.9025,126.7515,126.7871,131030.0
2021-10-07 12:20:00,142.77,142.82,142.76,142.8,74432.0,126.7871,126.8315,126.7782,126.8137,74432.0
2021-10-07 12:25:00,142.8,142.81,142.74,142.78,72910.0,126.8137,126.8226,126.7604,126.7959,72910.0
2021-10-07 12:30:00,142.78,142.79,142.74,142.76,69293.0,126.7959,126.8048,126.7604,126.7782,69293.0
2021-10-07 12:35:00,142.77,142.87,142.75,142.86,43335.0,126.7871,126.8759,126.7693,126.867,43335.0
2021-10-07 12:40:00,142.86,142.89,142.85,142.85,98737.0,126.867,126.8936,126.8581,126.8581,98737.0
2021-10-07 12:45:00,142.85,142.92,142.84,142.92,78173.0,126.8581,126.9203,126.8492,126.9203,78173.0
2021-10-07 12:50:00,142.92,142.95,142.89,142.91,66942.0,126.9203,126.9469,126.8936,126.9114,66942.0
2021-10-07 12:55:00,142.91,142.94,142.89,142.92,54917.0,126.9114,126.938,126.8936,126.9203,54917.0
2021-10-07 13:00:00,142.91,143.07,142.9,143.05,129311.0,126.9114,127.0535,126.9025,127.0357,129311.0
2021-10-07 13:05:00,143.05,143.07,143.0,143.04,40493.0,127.0357,127.0535,126.9913,127.0268,40493.0
2021-10-07 13:10:00,143.04,143.09,143.01,143.04,49173.0,127.0268,127.0712,127.0002,127.0268,49173.0
2021-10-07 13:15:00,143.03,143.06,142.99,143.05,37183.0,127.0179,127.0446,126.9824,127.0357,37183.0
2021-10-07 13:20:00,143.05,143.07,143.01,143.07,39606.0,127.0357,127.0535,127.0002,127.0535,39606.0
2021-10-07 13:25:00,143.06,143.06,142.94,142.97,61751.0,127.0446,127.0446,126.938,126.9647,61751.0
2021-10-07 13:30:00,142.97,142.98,142.94,142.94,93610.0,126.9647,126.9735,126.938,126.938,93610.0
2021-10-07 13:35:00,142.94,142.96,142.89,142.94,71788.0,126.938,126.9558,126.8936,126.938,71788.0
2021-10-07 13:40:00,142.94,142.95,142.9,142.91,99447.0,126.938,126.9469,126.9025,126.9114,99447.0
2021-10-07 13:45:00,142.91,142.93,142.87,142.87,51221.0,126.9114,126.9291,126.8759,126.8759,51221.0
2021-10-07 13:50:00,142.87,142.88,142.82,142.82,52199.0,126.8759,126.8847,126.8315,126.8315,52199.0
2021-10-07 13:55:00,142.83,142.84,142.75,142.76,88531.0,126.8403,126.8492,126.7693,126.7782,88531.0
2021-10-07 14:00:00,142.76,142.79,142.73,142.76,132593.0,126.7782,126.8048,126.7515,126.7782,132593.0
2021-10-07 14:05:00,142.76,142.88,142.76,142.82,145047.0,126.7782,126.8847,126.7782,126.8315,145047.0
2021-10-07 14:10:00,142.81,142.82,142.69,142.7,96115.0,126.8226,126.8315,126.716,126.7249,96115.0
2021-10-07 14:15:00,142.71,142.72,142.67,142.72,57222.0,126.7338,126.7427,126.6982,126.7427,57222.0
2021-10-07 14:20:00,142.71,142.73,142.64,142.69,169766.0,126.7338,126.7515,126.6716,126.716,169766.0
2021-10-07 14:25:00,142.69,142.73,142.66,142.68,106359.0,126.716,126.7515,126.6894,126.7071,106359.0
2021-10-07 14:30:00,142.69,142.7,142.63,142.69,97147.0,126.716,126.7249,126.6627,126.716,97147.0
2021-10-07 14:35:00,142.7,142.75,142.69,142.69,155447.0,126.7249,126.7693,126.716,126.716,155447.0
2021-10-07 14:40:00,142.69,142.72,142.63,142.65,74113.0,126.716,126.7427,126.6627,126.6805,74113.0
2021-10-07 14:45:00,142.65,142.72,142.59,142.72,79175.0,126.6805,126.7427,126.6272,126.7427,79175.0
2021-10-07 14:50:00,142.72,142.79,142.71,142.77,95739.0,126.7427,126.8048,126.7338,126.7871,95739.0
2021-10-07 14:55:00,142.77,142.8,142.68,142.71,223005.0,126.7871,126.8137,126.7071,126.7338,223005.0
2021-10-07 15:00:00,142.72,142.75,142.64,142.69,153866.0,126.7427,126.7693,126.6716,126.716,153866.0
2021-10-07 15:05:00,142.69,142.73,142.68,142.72,57637.0,126.716,126.7515,126.7071,126.7427,57637.0
2021-10-07 15:10:00,142.72,142.73,142.63,142.65,103101.0,126.7427,126.7515,126.6627,126.6805,103101.0
2021-10-07 15:15:00,142.65,142.71,142.64,142.68,129724.0,126.6805,126.7338,126.6716,126.7071,129724.0
2021-10-07 15:20:00,142.68,142.68,142.64,142.66,90387.0,126.7071,126.7071,126.6716,126.6894,90387.0
2021-10-07 15:25:00,142.66,142.69,142.65,142.68,44256.0,126.6894,126.716,126.6805,126.7071,44256.0
2021-10-07 15:30:00,142.67,142.72,142.66,142.72,92520.0,126.6982,126.7427,126.6894,126.7427,92520.0
2021-10-07 15:35:00,142.72,142.73,142.69,142.71,97699.0,126.7427,126.7515,126.716,126.7338,97699.0
2021-10-07 15:40:00,142.71,142.71,142.63,142.68,252315.0,126.7338,126.7338,126.6627,126.7071,252315.0
2021-10-07 15:45:00,142.68,142.7,142.64,142.7,193283.0,126.7071,126.7249,126.6716,126.7249,193283.0
2021-10-07 15:50:00,142.71,142.96,142.69,142.88,1124311.0,126.7338,126.9558,126.716,126.8847,1124311.0
2021-10-07 15:55:00,142.88,142.9,142.82,142.87,1156247.0,126.8847,126.9025,126.8315,126.8759,1156247.0
2021-10-08 09:30:00,142.25,142.29,142.01,142.27,1490737.0,126.3253,126.3608,126.1121,126.343,1490737.0
2021-10-08 09:35:00,142.26,142.35,141.97,142.04,854714.0,126.3341,126.4141,126.0766,126.1388,854714.0
2021-10-08 09:40:00,142.04,142.17,141.96,141.99,663411.0,126.1388,126.2542,126.0677,126.0944,663411.0
2021-10-08 09:45:00,141.99,142.07,141.86,141.97,825805.0,126.0944,126.1654,125.9789,126.0766,825805.0
2021-10-08 09:50:00,141.98,142.21,141.96,142.07,161063.0,126.0855,126.2897,126.0677,126.1654,161063.0
2021-10-08 09:55:00,142.08,142.09,141.87,141.98,795204.0,126.1743,126.1832,125.9878,126.0855,795204.0
2021-10-08 10:00:00,141.99,142.08,141.95,142.03,364722.0,126.0944,126.1743,126.0589,126.1299,364722.0
2021-10-08 10:05:00,142.03,142.07,141.9,141.91,478928.0,126.1299,126.1654,126.0144,126.0233,478928.0
2021-10-08 10:10:00,141.91,141.93,141.79,141.9,239788.0,126.0233,126.0411,125.9168,126.0144,239788.0
2021-10-08 10:15:00,141.91,142.19,141.88,142.15,189478.0,126.0233,126.272,125.9967,126.2365,189478.0
2021-10-08 10:20:00,142.14,142.17,141.99,142.02,135791.0,126.2276,126.2542,126.0944,126.121,135791.0
2021-10-08 10:25:00,142.02,142.06,141.89,141.95,137143.0,126.121,126.1565,126.0056,126.0589,137143.0
2021-10-08 10:30:00,141.96,142.0,141.86,141.89,101638.0,126.0677,126.1033,125.9789,126.0056,101638.0
2021-10-08 10:35:00,141.88,141.91,141.77,141.87,107478.0,125.9967,126.0233,125.899,125.9878,107478.0
2021-10-08 10:40:00,141.88,141.99,141.83,141.97,144682.0,125.9967,126.0944,125.9523,126.0766,144682.0
2021-10-08 10:45:00,141.97,142.14,141.95,142.01,173852.0,126.0766,126.2276,126.0589,126.1121,173852.0
2021-10-08 10:50:00,142.0,142.0,141.84,141.93,138992.0,126.1033,126.1033,125.9612,126.0411,138992.0
2021-10-08 10:55:00,141.93,141.93,141.79,141.85,164045.0,126.0411,126.0411,125.9168,125.97,164045.0
2021-10-08 11:00:00,141.84,141.91,141.83,141.88,91419.0,125.9612,126.0233,125.9523,125.9967,91419.0
2021-10-08 11:05:00,141.89,141.9,141.75,141.78,137564.0,126.0056,126.0144,125.8812,125.9079,137564.0
2021-10-08 11:10:00,141.78,141.88,141.75,141.81,106360.0,125.9079,125.9967,125.8812,125.9345,106360.0
2021-10-08 11:15:00,141.8,141.81,141.75,141.76,82434.0,125.9256,125.9345,125.8812,125.8901,82434.0
2021-10-08 11:20:00,141.77,141.78,141.61,141.64,128470.0,125.899,125.9079,125.7569,125.7836,128470.0
2021-10-08 11:25:00,141.63,141.64,141.52,141.58,198013.0,125.7747,125.7836,125.677,125.7303,198013.0
2021-10-08 11:30:00,141.58,141.67,141.55,141.62,207851.0,125.7303,125.8102,125.7036,125.7658,207851.0
2021-10-08 11:35:00,141.63,141.75,141.61,141.62,156738.0,125.7747,125.8812,125.7569,125.7658,156738.0
2021-10-08 11:40:00,141.62,141.73,141.62,141.72,167893.0,125.7658,125.8635,125.7658,125.8546,167893.0
2021-10-08 11:45:00,141.73,141.73,141.61,141.66,71143.0,125.8635,125.8635,125.7569,125.8013,71143.0
2021-10-08 11:50:00,141.65,141.67,141.61,141.66,47278.0,125.7924,125.8102,125.7569,125.8013,47278.0
2021-10-08 11:55:00,141.66,141.83,141.66,141.82,122356.0,125.8013,125.9523,125.8013,125.9434,122356.0
2021-10-08 12:00:00,141.82,141.83,141.75,141.76,102481.0,125.9434,125.9523,125.8812,125.8901,102481.0
2021-10-08 12:05:00,141.76,141.84,141.76,141.81,67447.0,125.8901,125.9612,125.8901,125.9345,67447.0
2021-10-08 12:10:00,141.8,141.8,141.69,141.7,58699.0,125.9256,125.9256,125.828,125.8368,58699.0
2021-10-08 12:15:00,141.71,141.72,141.66,141.7,42421.0,125.8457,125.8546,125.8013,125.8368,42421.0
2021-10-08 12:20:00,141.7,141.71,141.6,141.62,93144.0,125.8368,125.8457,125.748,125.7658,93144.0
2021-10-08 12:25:00,141.62,141.68,141.55,141.55,102700.0,125.7658,125.8191,125.7036,125.7036,102700.0
2021-10-08 12:30:00,141.55,141.8,141.53,141.78,192079.0,125.7036,125.9256,125.6859,125.9079,192079.0
2021-10-08 12:35:00,141.79,141.79,141.73,141.75,32179.0,125.9168,125.9168,125.8635,125.8812,32179.0
2021-10-08 12:40:00,141.76,141.78,141.73,141.76,60408.0,125.8901,125.9079,125.8635,125.8901,60408.0
2021-10-08 12:45:00,141.76,141.78,141.71,141.73,70378.0,125.8901,125.9079,125.8457,125.8635,70378.0
2021-10-08 12:50:00,141.74,141.76,141.66,141.69,80441.0,125.8724,125.8901,125.8013,125.828,80441.0
2021-10-08 12:55:00,141.69,141.74,141.67,141.74,64949.0,125.828,125.8724,125.8102,125.8724,64949.0
2021-10-08 13:00:00,141.73,141.74,141.65,141.72,46862.0,125.8635,125.8724,125.7924,125.8546,46862.0
2021-10-08 13:05:00,141.71,141.78,141.65,141.76,58070.0,125.8457,125.9079,125.7924,125.8901,58070.0
2021-10-08 13:10:00,141.77,141.79,141.73,141.73,143568.0,125.899,125.9168,125.8635,125.8635,143568.0
2021-10-08 13:15:00,141.73,141.79,141.71,141.73,74222.0,125.8635,125.9168,125.8457,125.8635,74222.0
2021-10-08 13:20:00,141.74,141.8,141.7,141.77,59454.0,125.8724,125.9256,125.8368,125.899,59454.0
2021-10-08 13:25:00,141.79,141.79,141.75,141.77,47823.0,125.9168,125.9168,125.8812,125.899,47823.0
2021-10-08 13:30:00,141.78,141.87,141.75,141.87,64743.0,125.9079,125.9878,125.8812,125.9878,64743.0
2021-10-08 13:35:00,141.87,141.93,141.86,141.92,76291.0,125.9878,126.0411,125.9789,126.0322,76291.0
2021-10-08 13:40:00,141.93,141.95,141.87,141.89,69785.0,126.0411,126.0589,125.9878,126.0056,69785.0
2021-10-08 13:45:00,141.89,141.97,141.89,141.93,86666.0,126.0056,126.0766,126.0056,126.0411,86666.0
2021-10-08 13:50:00,141.94,142.01,141.91,142.0,68560.0,126.05,126.1121,126.0233,126.1033,68560.0
2021-10-08 13:55:00,141.99,141.99,141.88,141.99,73737.0,126.0944,126.0944,125.9967,126.0944,73737.0
2021-10-08 14:00:00,141.98,142.1,141.98,142.01,145632.0,126.0855,126.1921,126.0855,126.1121,145632.0
2021-10-08 14:05:00,142.01,142.04,141.99,142.01,52660.0,126.1121,126.1388,126.0944,126.1121,52660.0
2021-10-08 14:10:00,142.0,142.08,141.98,142.03,81882.0,126.1033,126.1743,126.0855,126.1299,81882.0
2021-10-08 14:15:00,142.03,142.08,142.01,142.06,194926.0,126.1299,126.1743,126.1121,126.1565,194926.0
2021-10-08 14:20:00,142.06,142.09,142.03,142.03,46486.0,126.1565,126.1832,126.1299,126.1299,46486.0
2021-10-08 14:25:00,142.02,142.03,141.97,141.98,57663.0,126.121,126.1299,126.0766,126.0855,57663.0
2021-10-08 14:30:00,141.99,142.0,141.89,141.93,56428.0,126.0944,126.1033,126.0056,126.0411,56428.0
2021-10-08 14:35:00,141.93,141.94,141.89,141.9,33597.0,126.0411,126.05,126.0056,126.0144,33597.0
2021-10-08 14:40:00,141.9,141.94,141.85,141.88,95115.0,126.0144,126.05,125.97,125.9967,95115.0
2021-10-08 14:45:00,141.88,141.93,141.85,141.91,100599.0,125.9967,126.0411,125.97,126.0233,100599.0
2021-10-08 14:50:00,141.92,141.98,141.9,141.94,113538.0,126.0322,126.0855,126.0144,126.05,113538.0
2021-10-08 14:55:00,141.94,141.97,141.9,141.97,99217.0,126.05,126.0766,126.0144,126.0766,99217.0
2021-10-08 15:00:00,141.97,142.08,141.95,142.06,156040.0,126.0766,126.1743,126.0589,126.1565,156040.0
2021-10-08 15:05:00,142.06,142.06,142.0,142.03,87479.0,126.1565,126.1565,126.1033,126.1299,87479.0
2021-10-08 15:10:00,142.03,142.03,141.96,142.0,57357.0,126.1299,126.1299,126.0677,126.1033,57357.0
2021-10-08 15:15:00,141.99,142.01,141.95,141.97,46831.0,126.0944,126.1121,126.0589,126.0766,46831.0
2021-10-08 15:20:00,141.98,142.01,141.94,141.96,82409.0,126.0855,126.1121,126.05,126.0677,82409.0
2021-10-08 15:25:00,141.96,141.97,141.92,141.93,60987.0,126.0677,126.0766,126.0322,126.0411,60987.0
2021-10-08 15:30:00,141.93,141.98,141.9,141.95,93213.0,126.0411,126.0855,126.0144,126.0589,93213.0
2021-10-08 15:35:00,141.94,141.98,141.94,141.97,161177.0,126.05,126.0855,126.05,126.0766,161177.0
2021-10-08 15:40:00,141.97,141.98,141.9,141.96,369127.0,126.0766,126.0855,126.0144,126.0677,369127.0
2021-10-08 15:45:00,141.96,141.97,141.94,141.96,179209.0,126.0677,126.0766,126.05,126.0677,179209.0
2021-10-08 15:50:00,141.96,142.03,141.92,142.02,329446.0,126.0677,126.1299,126.0322,126.121,329446.0
2021-10-08 15:55:00,142.01,142.05,141.9,141.9,617438.0,126.1121,126.1477,126.0144,126.0144,617438.0
2021-10-11 09:30:00,141.6,141.69,141.46,141.67,228386.0,125.748,125.828,125.6237,125.8102,228386.0
2021-10-11 09:35:00,141.67,141.79,141.66,141.77,117354.0,125.8102,125.9168,125.8013,125.899,117354.0
2021-10-11 09:40:00,141.76,141.9,141.71,141.83,194253.0,125.8901,126.0144,125.8457,125.9523,194253.0
2021-10-11 09:45:00,141.82,141.82,141.56,141.57,91467.0,125.9434,125.9434,125.7125,125.7214,91467.0
2021-10-11 09:50:00,141.57,141.64,141.53,141.59,127004.0,125.7214,125.7836,125.6859,125.7392,127004.0
2021-10-11 09:55:00,141.59,141.77,141.58,141.77,54876.0,125.7392,125.899,125.7303,125.899,54876.0
2021-10-11 10:00:00,141.76,141.76,141.64,141.68,132646.0,125.8901,125.8901,125.7836,125.8191,132646.0
2021-10-11 10:05:00,141.68,141.69,141.62,141.67,144610.0,125.8191,125.828,125.7658,125.8102,144610.0
2021-10-11 10:10:00,141.67,141.77,141.65,141.77,162019.0,125.8102,125.899,125.7924,125.899,162019.0
2021-10-11 10:15:00,141.78,141.82,141.75,141.82,223406.0,125.9079,125.9434,125.8812,125.9434,223406.0
2021-10-11 10:20:00,141.82,141.87,141.81,141.84,135129.0,125.9434,125.9878,125.9345,125.9612,135129.0
2021-10-11 10:25:00,141.84,141.87,141.82,141.84,193216.0,125.9612,125.9878,125.9434,125.9612,193216.0
2021-10-11 10:30:00,141.84,141.85,141.8,141.83,69086.0,125.9612,125.97,125.9256,125.9523,69086.0
2021-10-11 10:35:00,141.83,141.84,141.76,141.76,54892.0,125.9523,125.9612,125.8901,125.8901,54892.0
2021-10-11 10:40:00,141.76,141.77,141.57,141.57,56255.0,125.8901,125.899,125.7214,125.7214,56255.0
2021-10-11 10:45:00,141.57,141.58,141.49,141.49,245375.0,125.7214,125.7303,125.6503,125.6503,245375.0
2021-10-11 10:50:00,141.49,141.52,141.47,141.5,168618.0,125.6503,125.677,125.6326,125.6592,168618.0
2021-10-11 10:55:00,141.5,141.53,141.45,141.51,42647.0,125.6592,125.6859,125.6148,125.6681,42647.0
2021-10-11 11:00:00,141.52,141.59,141.51,141.59,137615.0,125.677,125.7392,125.6681,125.7392,137615.0
2021-10-11 11:05:00,141.59,141.65,141.58,141.62,74646.0,125.7392,125.7924,125.7303,125.7658,74646.0
2021-10-11 11:10:00,141.61,141.62,141.54,141.54,60515.0,125.7569,125.7658,125.6948,125.6948,60515.0
2021-10-11 11:15:00,141.55,141.64,141.54,141.63,45670.0,125.7036,125.7836,125.6948,125.7747,45670.0
2021-10-11 11:20:00,141.63,141.78,141.62,141.75,165184.0,125.7747,125.9079,125.7658,125.8812,165184.0
2021-10-11 11:25:00,141.74,141.75,141.7,141.71,42381.0,125.8724,125.8812,125.8368,125.8457,42381.0
2021-10-11 11:30:00,141.71,141.72,141.68,141.69,37978.0,125.8457,125.8546,125.8191,125.828,37978.0
2021-10-11 11:35:00,141.69,141.69,141.67,141.68,13883.0,125.828,125.828,125.8102,125.8191,13883.0
2021-10-11 11:40:00,141.68,141.69,141.65,141.65,14551.0,125.8191,125.828,125.7924,125.7924,14551.0
2021-10-11 11:45:00,141.65,141.7,141.63,141.68,41918.0,125.7924,125.8368,125.7747,125.8191,41918.0
2021-10-11 11:50:00,141.68,141.69,141.6,141.6,84313.0,125.8191,125.828,125.748,125.748,84313.0
2021-10-11 11:55:00,141.6,141.63,141.59,141.63,110574.0,125.748,125.7747,125.7392,125.7747,110574.0
2021-10-11 12:00:00,141.64,141.65,141.61,141.64,54656.0,125.7836,125.7924,125.7569,125.7836,54656.0
2021-10-11 12:05:00,141.64,141.73,141.64,141.7,141055.0,125.7836,125.8635,125.7836,125.8368,141055.0
2021-10-11 12:10:00,141.7,141.78,141.7,141.74,21788.0,125.8368,125.9079,125.8368,125.8724,21788.0
2021-10-11 12:15:00,141.74,141.78,141.74,141.75,52692.0,125.8724,125.9079,125.8724,125.8812,52692.0
2021-10-11 12:20:00,141.75,141.76,141.74,141.74,36382.0,125.8812,125.8901,125.8724,125.8724,36382.0
2021-10-11 12:25:00,141.74,141.76,141.65,141.67,35759.0,125.8724,125.8901,125.7924,125.8102,35759.0
2021-10-11 12:30:00,141.66,141.7,141.65,141.67,13711.0,125.8013,125.8368,125.7924,125.8102,13711.0
2021-10-11 12:35:00,141.68,141.73,141.67,141.72,9689.0,125.8191,125.8635,125.8102,125.8546,9689.0
2021-10-11 12:40:00,141.72,141.72,141.67,141.68,139355.0,125.8546,125.8546,125.8102,125.8191,139355.0
2021-10-11 12:45:00,141.68,141.69,141.66,141.66,14691.0,125.8191,125.828,125.8013,125.8013,14691.0
2021-10-11 12:50:00,141.66,141.68,141.62,141.62,21992.0,125.8013,125.8191,125.7658,125.7658,21992.0
2021-10-11 12:55:00,141.63,141.64,141.62,141.63,10494.0,125.7747,125.7836,125.7658,125.7747,10494.0
2021-10-11 13:00:00,141.63,141.7,141.63,141.68,33622.0,125.7747,125.8368,125.7747,125.8191,33622.0
2021-10-11 13:05:00,141.69,141.73,141.67,141.67,134766.0,125.828,125.8635,125.8102,125.8102,134766.0
2021-10-11 13:10:00,141.67,141.68,141.67,141.67,15642.0,125.8102,125.8191,125.8102,125.8102,15642.0
2021-10-11 13:15:00,141.68,141.69,141.64,141.64,67443.0,125.8191,125.828,125.7836,125.7836,67443.0
2021-10-11 13:20:00,141.65,141.75,141.64,141.74,36442.0,125.7924,125.8812,125.7836,125.8724,36442.0
2021-10-11 13:25:00,141.74,141.8,141.73,141.76,28386.0,125.8724,125.9256,125.8635,125.8901,28386.0
2021-10-11 13:30:00,141.76,141.77,141.72,141.72,43338.0,125.8901,125.899,125.8546,125.8546,43338.0
2021-10-11 13:35:00,141.72,141.73,141.71,141.73,9504.0,125.8546,125.8635,125.8457,125.8635,9504.0
2021-10-11 13:40:00,141.73,141.76,141.71,141.74,62013.0,125.8635,125.8901,125.8457,125.8724,62013.0
2021-10-11 13:45:00,141.75,141.78,141.73,141.73,28983.0,125.8812,125.9079,125.8635,125.8635,28983.0
2021-10-11 13:50:00,141.73,141.75,141.68,141.69,18508.0,125.8635,125.8812,125.8191,125.828,18508.0
2021-10-11 13:55:00,141.69,141.73,141.68,141.71,33306.0,125.828,125.8635,125.8191,125.8457,33306.0
2021-10-11 14:00:00,141.71,141.73,141.66,141.67,32144.0,125.8457,125.8635,125.8013,125.8102,32144.0
2021-10-11 14:05:00,141.67,141.68,141.66,141.67,15851.0,125.8102,125.8191,125.8013,125.8102,15851.0
2021-10-11 14:10:00,141.68,141.7,141.68,141.69,22831.0,125.8191,125.8368,125.8191,125.828,22831.0
2021-10-11 14:15:00,141.69,141.71,141.65,141.71,34102.0,125.828,125.8457,125.7924,125.8457,34102.0
2021-10-11 14:20:00,141.71,141.73,141.7,141.7,20633.0,125.8457,125.8635,125.8368,125.8368,20633.0
2021-10-11 14:25:00,141.71,141.73,141.71,141.72,10214.0,125.8457,125.8635,125.8457,125.8546,10214.0
2021-10-11 14:30:00,141.71,141.73,141.71,141.73,40129.0,125.8457,125.8635,125.8457,125.8635,40129.0
2021-10-11 14:35:00,141.72,141.73,141.69,141.69,64993.0,125.8546,125.8635,125.828,125.828,64993.0
2021-10-11 14:40:00,141.7,141.7,141.69,141.7,11971.0,125.8368,125.8368,125.828,125.8368,11971.0
2021-10-11 14:45:00,141.7,141.71,141.6,141.61,23443.0,125.8368,125.8457,125.748,125.7569,23443.0
2021-10-11 14:50:00,141.61,141.68,141.61,141.64,33049.0,125.7569,125.8191,125.7569,125.7836,33049.0
2021-10-11 14:55:00,141.64,141.67,141.61,141.62,49714.0,125.7836,125.8102,125.7569,125.7658,49714.0
2021-10-11 15:00:00,141.62,141.63,141.59,141.62,59068.0,125.7658,125.7747,125.7392,125.7658,59068.0
2021-10-11 15:05:00,141.62,141.65,141.61,141.61,31968.0,125.7658,125.7924,125.7569,125.7569,31968.0
2021-10-11 15:10:00,141.61,141.62,141.6,141.62,14331.0,125.7569,125.7658,125.748,125.7658,14331.0
2021-10-11 15:15:00,141.62,141.62,141.59,141.62,13964.0,125.7658,125.7658,125.7392,125.7658,13964.0
2021-10-11 15:20:00,141.61,141.65,141.61,141.65,37535.0,125.7569,125.7924,125.7569,125.7924,37535.0
2021-10-11 15:25:00,141.65,141.65,141.61,141.64,38118.0,125.7924,125.7924,125.7569,125.7836,38118.0
2021-10-11 15:30:00,141.64,141.66,141.63,141.64,28508.0,125.7836,125.8013,125.7747,125.7836,28508.0
2021-10-11 15:35:00,141.64,141.64,141.63,141.64,23933.0,125.7836,125.7836,125.7747,125.7836,23933.0
2021-10-11 15:40:00,141.64,141.68,141.63,141.66,172596.0,125.7836,125.8191,125.7747,125.8013,172596.0
2021-10-11 15:45:00,141.65,141.67,141.65,141.66,30373.0,125.7924,125.8102,125.7924,125.8013,30373.0
2021-10-11 15:50:00,141.66,141.7,141.62,141.63,131789.0,125.8013,125.8368,125.7658,125.7747,131789.0
2021-10-11 15:55:00,141.63,141.65,141.47,141.5,253944.0,125.7747,125.7924,125.6326,125.6592,253944.0
2021-10-12 09:30:00,142.63,142.7,142.48,142.66,772009.0,126.6627,126.7249,126.5295,126.6894,772009.0
2021-10-12 09:35:00,142.65,142.74,142.6,142.72,292364.0,126.6805,126.7604,126.6361,126.7427,292364.0
2021-10-12 09:40:00,142.73,142.82,142.66,142.75,289764.0,126.7515,126.8315,126.6894,126.7693,289764.0
2021-10-12 09:45:00,142.75,143.04,142.74,142.97,367386.0,126.7693,127.0268,126.7604,126.9647,367386.0
2021-10-12 09:50:00,142.98,142.99,142.8,142.87,263711.0,126.9735,126.9824,126.8137,126.8759,263711.0
2021-10-12 09:55:00,142.87,143.01,142.76,142.97,165813.0,126.8759,127.0002,126.7782,126.9647,165813.0
2021-10-12 10:00:00,142.97,143.2,142.88,143.19,419883.0,126.9647,127.1689,126.8847,127.16,419883.0
2021-10-12 10:05:00,143.19,143.22,143.09,143.21,369296.0,127.16,127.1867,127.0712,127.1778,369296.0
2021-10-12 10:10:00,143.21,143.23,143.1,143.12,197011.0,127.1778,127.1956,127.0801,127.0979,197011.0
2021-10-12 10:15:00,143.12,143.16,143.05,143.06,119076.0,127.0979,127.1334,127.0357,127.0446,119076.0
2021-10-12 10:20:00,143.06,143.12,142.94,143.0,244318.0,127.0446,127.0979,126.938,126.9913,244318.0
2021-10-12 10:25:00,143.02,143.1,142.99,143.06,102867.0,127.0091,127.0801,126.9824,127.0446,102867.0
2021-10-12 10:30:00,143.04,143.04,142.93,142.93,116399.0,127.0268,127.0268,126.9291,126.9291,116399.0
2021-10-12 10:35:00,142.93,142.94,142.83,142.9,182091.0,126.9291,126.938,126.8403,126.9025,182091.0
2021-10-12 10:40:00,142.89,142.95,142.89,142.92,82172.0,126.8936,126.9469,126.8936,126.9203,82172.0
2021-10-12 10:45:00,142.92,142.96,142.86,142.87,70132.0,126.9203,126.9558,126.867,126.8759,70132.0
2021-10-12 10:50:00,142.87,142.88,142.72,142.75,154328.0,126.8759,126.8847,126.7427,126.7693,154328.0
2021-10-12 10:55:00,142.75,142.79,142.67,142.73,246929.0,126.7693,126.8048,126.6982,126.7515,246929.0
2021-10-12 11:00:00,142.72,142.72,142.65,142.67,183853.0,126.7427,126.7427,126.6805,126.6982,183853.0
2021-10-12 11:05:00,142.67,142.81,142.63,142.81,108582.0,126.6982,126.8226,126.6627,126.8226,108582.0
2021-10-12 11:10:00,142.8,142.84,142.76,142.83,102301.0,126.8137,126.8492,126.7782,126.8403,102301.0
2021-10-12 11:15:00,142.83,142.84,142.74,142.76,125189.0,126.8403,126.8492,126.7604,126.7782,125189.0
2021-10-12 11:20:00,142.77,142.93,142.74,142.89,72705.0,126.7871,126.9291,126.7604,126.8936,72705.0
2021-10-12 11:25:00,142.9,142.96,142.79,142.79,99939.0,126.9025,126.9558,126.8048,126.8048,99939.0
2021-10-12 11:30:00,142.8,142.89,142.78,142.79,64502.0,126.8137,126.8936,126.7959,126.8048,64502.0
2021-10-12 11:35:00,142.79,142.88,142.72,142.87,92385.0,126.8048,126.8847,126.7427,126.8759,92385.0
2021-10-12 11:40:00,142.87,142.93,142.87,142.89,88835.0,126.8759,126.9291,126.8759,126.8936,88835.0
2021-10-12 11:45:00,142.9,142.95,142.85,142.9,81827.0,126.9025,126.9469,126.8581,126.9025,81827.0
2021-10-12 11:50:00,142.9,142.91,142.83,142.83,71651.0,126.9025,126.9114,126.8403,126.8403,71651.0
2021-10-12 11:55:00,142.83,142.85,142.77,142.82,70180.0,126.8403,126.8581,126.7871,126.8315,70180.0
2021-10-12 12:00:00,142.82,142.9,142.8,142.88,130740.0,126.8315,126.9025,126.8137,126.8847,130740.0
2021-10-12 12:05:00,142.88,142.96,142.87,142.95,43106.0,126.8847,126.9558,126.8759,126.9469,43106.0
2021-10-12 12:10:00,142.94,142.99,142.93,142.96,57597.0,126.938,126.9824,126.9291,126.9558,57597.0
2021-10-12 12:15:00,142.95,142.98,142.91,142.98,90674.0,126.9469,126.9735,126.9114,126.9735,90674.0
2021-10-12 12:20:00,142.98,143.04,142.94,143.04,46661.0,126.9735,127.0268,126.938,127.0268,46661.0
2021-10-12 12:25:00,143.04,143.07,143.03,143.05,90532.0,127.0268,127.0535,127.0179,127.0357,90532.0
2021-10-12 12:30:00,143.05,143.16,143.05,143.13,96694.0,127.0357,127.1334,127.0357,127.1068,96694.0
2021-10-12 12:35:00,143.13,143.24,143.13,143.23,88048.0,127.1068,127.2044,127.1068,127.1956,88048.0
2021-10-12 12:40:00,143.22,143.27,143.18,143.23,68271.0,127.1867,127.2311,127.1512,127.1956,68271.0
2021-10-12 12:45:00,143.22,143.25,143.16,143.17,91311.0,127.1867,127.2133,127.1334,127.1423,91311.0
2021-10-12 12:50:00,143.16,143.18,143.11,143.16,90474.0,127.1334,127.1512,127.089,127.1334,90474.0
2021-10-12 12:55:00,143.17,143.22,143.14,143.22,119931.0,127.1423,127.1867,127.1156,127.1867,119931.0
2021-10-12 13:00:00,143.22,143.46,143.2,143.42,638004.0,127.1867,127.3998,127.1689,127.3643,638004.0
2021-10-12 13:05:00,143.44,143.47,143.3,143.34,271855.0,127.382,127.4087,127.2577,127.2932,271855.0
2021-10-12 13:10:00,143.35,143.37,143.27,143.28,94378.0,127.3021,127.3199,127.2311,127.24,94378.0
2021-10-12 13:15:00,143.28,143.37,143.26,143.35,73498.0,127.24,127.3199,127.2222,127.3021,73498.0
2021-10-12 13:20:00,143.34,143.54,143.33,143.5,208135.0,127.2932,127.4709,127.2844,127.4353,208135.0
2021-10-12 13:25:00,143.49,143.52,143.38,143.43,79438.0,127.4264,127.4531,127.3288,127.3732,79438.0
2021-10-12 13:30:00,143.43,143.5,143.41,143.46,68439.0,127.3732,127.4353,127.3554,127.3998,68439.0
2021-10-12 13:35:00,143.47,143.49,143.44,143.44,66114.0,127.4087,127.4264,127.382,127.382,66114.0
2021-10-12 13:40:00,143.44,143.5,143.42,143.43,150359.0,127.382,127.4353,127.3643,127.3732,150359.0
2021-10-12 13:45:00,143.42,143.55,143.42,143.52,144516.0,127.3643,127.4797,127.3643,127.4531,144516.0
2021-10-12 13:50:00,143.52,143.56,143.48,143.56,123949.0,127.4531,127.4886,127.4176,127.4886,123949.0
2021-10-12 13:55:00,143.55,143.55,143.47,143.48,79512.0,127.4797,127.4797,127.4087,127.4176,79512.0
2021-10-12 14:00:00,143.49,143.5,143.43,143.47,109470.0,127.4264,127.4353,127.3732,127.4087,109470.0
2021-10-12 14:05:00,143.48,143.49,143.45,143.46,38537.0,127.4176,127.4264,127.3909,127.3998,38537.0
2021-10-12 14:10:00,143.46,143.48,143.42,143.47,175978.0,127.3998,127.4176,127.3643,127.4087,175978.0
2021-10-12 14:15:00,143.47,143.49,143.43,143.46,155938.0,127.4087,127.4264,127.3732,127.3998,155938.0
2021-10-12 14:20:00,143.45,143.45,143.36,143.39,152382.0,127.3909,127.3909,127.311,127.3376,152382.0
2021-10-12 14:25:00,143.39,143.43,143.37,143.4,182683.0,127.3376,127.3732,127.3199,127.3465,182683.0
2021-10-12 14:30:00,143.41,143.44,143.34,143.35,92583.0,127.3554,127.382,127.2932,127.3021,92583.0
2021-10-12 14:35:00,143.34,143.39,143.33,143.38,139736.0,127.2932,127.3376,127.2844,127.3288,139736.0
2021-10-12 14:40:00,143.38,143.42,143.33,143.35,76021.0,127.3288,127.3643,127.2844,127.3021,76021.0
2021-10-12 14:45:00,143.35,143.42,143.34,143.37,136405.0,127.3021,127.3643,127.2932,127.3199,136405.0
2021-10-12 14:50:00,143.35,143.39,143.33,143.38,104650.0,127.3021,127.3376,127.2844,127.3288,104650.0
2021-10-12 14:55:00,143.38,143.43,143.36,143.4,172649.0,127.3288,127.3732,127.311,127.3465,172649.0
2021-10-12 15:00:00,143.4,143.45,143.36,143.37,130177.0,127.3465,127.3909,127.311,127.3199,130177.0
2021-10-12 15:05:00,143.37,143.42,143.37,143.42,49492.0,127.3199,127.3643,127.3199,127.3643,49492.0
2021-10-12 15:10:00,143.42,143.42,143.38,143.4,62875.0,127.3643,127.3643,127.3288,127.3465,62875.0
2021-10-12 15:15:00,143.4,143.48,143.35,143.47,105939.0,127.3465,127.4176,127.3021,127.4087,105939.0
2021-10-12 15:20:00,143.47,143.5,143.45,143.48,89438.0,127.4087,127.4353,127.3909,127.4176,89438.0
2021-10-12 15:25:00,143.48,143.51,143.47,143.5,113921.0,127.4176,127.4442,127.4087,127.4353,113921.0
2021-10-12 15:30:00,143.5,143.52,143.48,143.5,81539.0,127.4353,127.4531,127.4176,127.4353,81539.0
2021-10-12 15:35:00,143.49,143.58,143.49,143.57,111403.0,127.4264,127.5064,127.4264,127.4975,111403.0
2021-10-12 15:40:00,143.58,143.77,143.58,143.75,429472.0,127.5064,127.6751,127.5064,127.6573,429472.0
2021-10-12 15:45:00,143.75,143.77,143.69,143.71,443590.0,127.6573,127.6751,127.6041,127.6218,443590.0
2021-10-12 15:50:00,143.72,143.93,143.71,143.92,569809.0,127.6307,127.8172,127.6218,127.8083,569809.0
2021-10-12 15:55:00,143.93,144.01,143.89,143.92,1369211.0,127.8172,127.8882,127.7817,127.8083,1369211.0
2021-10-13 09:30:00,144.63,144.97,144.61,144.8,523161.0,128.4388,128.7408,128.4211,128.5898,523161.0
2021-10-13 09:35:00,144.81,145.0,144.76,144.97,420870.0,128.5987,128.7674,128.5543,128.7408,420870.0
2021-10-13 09:40:00,144.96,144.96,144.82,144.9,368862.0,128.7319,128.7319,128.6076,128.6786,368862.0
2021-10-13 09:45:00,144.89,145.01,144.84,144.92,157828.0,128.6697,128.7763,128.6253,128.6964,157828.0
2021-10-13 09:50:00,144.91,144.92,144.78,144.88,358510.0,128.6875,128.6964,128.572,128.6608,358510.0
2021-10-13 09:55:00,144.87,145.3,144.87,145.25,423854.0,128.652,129.0338,128.652,128.9894,423854.0
2021-10-13 10:00:00,145.26,145.31,145.05,145.09,258627.0,128.9983,129.0427,128.8118,128.8473,258627.0
2021-10-13 10:05:00,145.08,145.3,145.08,145.29,159465.0,128.8385,129.0338,128.8385,129.0249,159465.0
2021-10-13 10:10:00,145.29,145.53,145.25,145.25,574295.0,129.0249,129.2381,128.9894,128.9894,574295.0
2021-10-13 10:15:00,145.26,145.36,145.15,145.17,375939.0,128.9983,129.0871,128.9006,128.9184,375939.0
2021-10-13 10:20:00,145.16,145.26,145.13,145.18,216576.0,128.9095,128.9983,128.8829,128.9273,216576.0
2021-10-13 10:25:00,145.17,145.25,145.11,145.23,177335.0,128.9184,128.9894,128.8651,128.9717,177335.0
2021-10-13 10:30:00,145.22,145.27,145.08,145.13,210450.0,128.9628,129.0072,128.8385,128.8829,210450.0
2021-10-13 10:35:00,145.13,145.25,145.06,145.22,154197.0,128.8829,128.9894,128.8207,128.9628,154197.0
2021-10-13 10:40:00,145.23,145.32,145.16,145.32,412251.0,128.9717,129.0516,128.9095,129.0516,412251.0
2021-10-13 10:45:00,145.32,145.35,145.23,145.28,807918.0,129.0516,129.0782,128.9717,129.0161,807918.0
2021-10-13 10:50:00,145.28,145.41,145.19,145.19,535039.0,129.0161,129.1315,128.9361,128.9361,535039.0
2021-10-13 10:55:00,145.19,145.19,145.06,145.15,308676.0,128.9361,128.9361,128.8207,128.9006,308676.0
2021-10-13 11:00:00,145.16,145.16,144.98,144.98,192564.0,128.9095,128.9095,128.7496,128.7496,192564.0
2021-10-13 11:05:00,144.99,144.99,144.85,144.94,213770.0,128.7585,128.7585,128.6342,128.7141,213770.0
2021-10-13 11:10:00,144.93,144.96,144.81,144.82,197028.0,128.7052,128.7319,128.5987,128.6076,197028.0
2021-10-13 11:15:00,144.81,144.87,144.74,144.84,136051.0,128.5987,128.652,128.5365,128.6253,136051.0
2021-10-13 11:20:00,144.84,144.89,144.82,144.86,154334.0,128.6253,128.6697,128.6076,128.6431,154334.0
2021-10-13 11:25:00,144.85,144.9,144.78,144.81,134996.0,128.6342,128.6786,128.572,128.5987,134996.0
2021-10-13 11:30:00,144.81,144.87,144.79,144.79,86721.0,128.5987,128.652,128.5809,128.5809,86721.0
2021-10-13 11:35:00,144.77,144.8,144.74,144.76,95289.0,128.5632,128.5898,128.5365,128.5543,95289.0
2021-10-13 11:40:00,144.76,144.89,144.75,144.85,148416.0,128.5543,128.6697,128.5454,128.6342,148416.0
2021-10-13 11:45:00,144.84,144.86,144.77,144.85,99518.0,128.6253,128.6431,128.5632,128.6342,99518.0
2021-10-13 11:50:00,144.86,144.86,144.77,144.82,93342.0,128.6431,128.6431,128.5632,128.6076,93342.0
2021-10-13 11:55:00,144.81,144.88,144.79,144.84,152362.0,128.5987,128.6608,128.5809,128.6253,152362.0
2021-10-13 12:00:00,144.84,144.84,144.75,144.79,66810.0,128.6253,128.6253,128.5454,128.5809,66810.0
2021-10-13 12:05:00,144.79,144.81,144.7,144.72,67764.0,128.5809,128.5987,128.501,128.5188,67764.0
2021-10-13 12:10:00,144.72,144.86,144.72,144.84,144942.0,128.5188,128.6431,128.5188,128.6253,144942.0
2021-10-13 12:15:00,144.84,144.89,144.83,144.85,275577.0,128.6253,128.6697,128.6164,128.6342,275577.0
2021-10-13 12:20:00,144.85,144.92,144.84,144.89,182535.0,128.6342,128.6964,128.6253,128.6697,182535.0
2021-10-13 12:25:00,144.9,144.99,144.89,144.89,105517.0,128.6786,128.7585,128.6697,128.6697,105517.0
2021-10-13 12:30:00,144.9,144.99,144.89,144.97,111892.0,128.6786,128.7585,128.6697,128.7408,111892.0
2021-10-13 12:35:00,144.95,144.98,144.92,144.97,79849.0,128.723,128.7496,128.6964,128.7408,79849.0
2021-10-13 12:40:00,144.97,145.0,144.87,144.88,158628.0,128.7408,128.7674,128.652,128.6608,158628.0
2021-10-13 12:45:00,144.88,144.92,144.85,144.88,113545.0,128.6608,128.6964,128.6342,128.6608,113545.0
2021-10-13 12:50:00,144.88,144.89,144.72,144.72,99956.0,128.6608,128.6697,128.5188,128.5188,99956.0
2021-10-13 12:55:00,144.73,144.74,144.57,144.64,314150.0,128.5276,128.5365,128.3855,128.4477,314150.0
2021-10-13 13:00:00,144.64,145.14,144.63,145.02,814430.0,128.4477,128.8917,128.4388,128.7852,814430.0
2021-10-13 13:05:00,145.02,145.3,145.01,145.18,244258.0,128.7852,129.0338,128.7763,128.9273,244258.0
2021-10-13 13:10:00,145.18,145.45,145.18,145.42,203244.0,128.9273,129.167,128.9273,129.1404,203244.0
2021-10-13 13:15:00,145.42,145.5,145.4,145.44,140216.0,129.1404,129.2114,129.1226,129.1581,140216.0
2021-10-13 13:20:00,145.43,145.43,145.32,145.4,167909.0,129.1493,129.1493,129.0516,129.1226,167909.0
2021-10-13 13:25:00,145.39,145.46,145.36,145.37,165915.0,129.1137,129.1759,129.0871,129.096,165915.0
2021-10-13 13:30:00,145.38,145.38,145.2,145.2,103757.0,129.1049,129.1049,128.945,128.945,103757.0
2021-10-13 13:35:00,145.2,145.22,145.13,145.17,103703.0,128.945,128.9628,128.8829,128.9184,103703.0
2021-10-13 13:40:00,145.18,145.21,145.03,145.06,59604.0,128.9273,128.9539,128.794,128.8207,59604.0
2021-10-13 13:45:00,145.05,145.16,145.02,145.09,150668.0,128.8118,128.9095,128.7852,128.8473,150668.0
2021-10-13 13:50:00,145.09,145.15,145.05,145.11,154622.0,128.8473,128.9006,128.8118,128.8651,154622.0
2021-10-13 13:55:00,145.12,145.3,145.11,145.26,153394.0,128.874,129.0338,128.8651,128.9983,153394.0
2021-10-13 14:00:00,145.26,145.26,145.04,145.23,309273.0,128.9983,128.9983,128.8029,128.9717,309273.0
2021-10-13 14:05:00,145.22,145.31,145.15,145.19,182001.0,128.9628,129.0427,128.9006,128.9361,182001.0
2021-10-13 14:10:00,145.2,145.25,145.14,145.16,115993.0,128.945,128.9894,128.8917,128.9095,115993.0
2021-10-13 14:15:00,145.17,145.31,145.17,145.27,104270.0,128.9184,129.0427,128.9184,129.0072,104270.0
2021-10-13 14:20:00,145.27,145.33,145.17,145.17,78990.0,129.0072,129.0605,128.9184,128.9184,78990.0
2021-10-13 14:25:00,145.17,145.22,145.14,145.17,121244.0,128.9184,128.9628,128.8917,128.9184,121244.0
2021-10-13 14:30:00,145.18,145.2,145.09,145.12,154028.0,128.9273,128.945,128.8473,128.874,154028.0
2021-10-13 14:35:00,145.13,145.24,145.11,145.15,92053.0,128.8829,128.9805,128.8651,128.9006,92053.0
2021-10-13 14:40:00,145.15,145.26,145.13,145.24,126840.0,128.9006,128.9983,128.8829,128.9805,126840.0
2021-10-13 14:45:00,145.25,145.27,145.13,145.18,163944.0,128.9894,129.0072,128.8829,128.9273,163944.0
2021-10-13 14:50:00,145.17,145.22,145.15,145.2,134933.0,128.9184,128.9628,128.9006,128.945,134933.0
2021-10-13 14:55:00,145.19,145.22,145.12,145.21,272909.0,128.9361,128.9628,128.874,128.9539,272909.0
2021-10-13 15:00:00,145.21,145.22,145.02,145.03,221296.0,128.9539,128.9628,128.7852,128.794,221296.0
2021-10-13 15:05:00,145.04,145.07,145.01,145.06,82056.0,128.8029,128.8296,128.7763,128.8207,82056.0
2021-10-13 15:10:00,145.06,145.07,145.01,145.06,92513.0,128.8207,128.8296,128.7763,128.8207,92513.0
2021-10-13 15:15:00,145.06,145.16,145.04,145.15,112136.0,128.8207,128.9095,128.8029,128.9006,112136.0
2021-10-13 15:20:00,145.14,145.14,145.04,145.09,1101587.0,128.8917,128.8917,128.8029,128.8473,1101587.0
2021-10-13 15:25:00,145.09,145.17,145.08,145.17,386048.0,128.8473,128.9184,128.8385,128.9184,386048.0
2021-10-13 15:30:00,145.17,145.27,145.16,145.26,170421.0,128.9184,129.0072,128.9095,128.9983,170421.0
2021-10-13 15:35:00,145.26,145.3,145.24,145.27,108486.0,128.9983,129.0338,128.9805,129.0072,108486.0
2021-10-13 15:40:00,145.27,145.34,145.23,145.33,427152.0,129.0072,129.0693,128.9717,129.0605,427152.0
2021-10-13 15:45:00,145.33,145.36,145.28,145.34,413565.0,129.0605,129.0871,129.0161,129.0693,413565.0
2021-10-13 15:50:00,145.34,145.35,145.3,145.34,576002.0,129.0693,129.0782,129.0338,129.0693,576002.0
2021-10-13 15:55:00,145.34,145.49,145.31,145.31,898593.0,129.0693,129.2026,129.0427,129.0427,898593.0
2021-10-14 09:30:00,145.37,145.44,145.19,145.22,393891.0,129.096,129.1581,128.9361,128.9628,393891.0
2021-10-14 09:35:00,145.22,145.29,145.06,145.14,352733.0,128.9628,129.0249,128.8207,128.8917,352733.0
2021-10-14 09:40:00,145.14,145.2,144.94,144.96,188509.0,128.8917,128.945,128.7141,128.7319,188509.0
2021-10-14 09:45:00,144.97,145.17,144.97,145.12,96605.0,128.7408,128.9184,128.7408,128.874,96605.0
2021-10-14 09:50:00,145.13,145.2,145.01,145.2,189530.0,128.8829,128.945,128.7763,128.945,189530.0
2021-10-14 09:55:00,145.19,145.25,145.09,145.25,158895.0,128.9361,128.9894,128.8473,128.9894,158895.0
2021-10-14 10:00:00,145.24,145.37,145.18,145.36,108743.0,128.9805,129.096,128.9273,129.0871,108743.0
2021-10-14 10:05:00,145.36,145.37,145.28,145.3,96182.0,129.0871,129.096,129.0161,129.0338,96182.0
2021-10-14 10:10:00,145.29,145.4,145.26,145.38,142176.0,129.0249,129.1226,128.9983,129.1049,142176.0
2021-10-14 10:15:00,145.38,145.39,145.32,145.37,117738.0,129.1049,129.1137,129.0516,129.096,117738.0
2021-10-14 10:20:00,145.37,145.42,145.36,145.39,46860.0,129.096,129.1404,129.0871,129.1137,46860.0
2021-10-14 10:25:00,145.38,145.54,145.37,145.52,225671.0,129.1049,129.247,129.096,129.2292,225671.0
2021-10-14 10:30:00,145.52,145.58,145.34,145.55,188852.0,129.2292,129.2825,129.0693,129.2558,188852.0
2021-10-14 10:35:00,145.57,145.6,145.49,145.54,54833.0,129.2736,129.3002,129.2026,129.247,54833.0
2021-10-14 10:40:00,145.54,145.57,145.46,145.51,54862.0,129.247,129.2736,129.1759,129.2203,54862.0
2021-10-14 10:45:00,145.51,145.51,145.4,145.43,87093.0,129.2203,129.2203,129.1226,129.1493,87093.0
2021-10-14 10:50:00,145.43,145.47,145.4,145.43,32434.0,129.1493,129.1848,129.1226,129.1493,32434.0
2021-10-14 10:55:00,145.42,145.43,145.36,145.43,107700.0,129.1404,129.1493,129.0871,129.1493,107700.0
2021-10-14 11:00:00,145.43,145.46,145.4,145.43,116542.0,129.1493,129.1759,129.1226,129.1493,116542.0
2021-10-14 11:05:00,145.43,145.52,145.41,145.48,58846.0,129.1493,129.2292,129.1315,129.1937,58846.0
2021-10-14 11:10:00,145.48,145.58,145.44,145.57,147685.0,129.1937,129.2825,129.1581,129.2736,147685.0
2021-10-14 11:15:00,145.56,145.57,145.47,145.49,217119.0,129.2647,129.2736,129.1848,129.2026,217119.0
2021-10-14 11:20:00,145.49,145.53,145.45,145.5,102226.0,129.2026,129.2381,129.167,129.2114,102226.0
2021-10-14 11:25:00,145.51,145.53,145.46,145.53,80888.0,129.2203,129.2381,129.1759,129.2381,80888.0
2021-10-14 11:30:00,145.53,145.58,145.5,145.56,60479.0,129.2381,129.2825,129.2114,129.2647,60479.0
2021-10-14 11:35:00,145.57,145.6,145.54,145.58,51977.0,129.2736,129.3002,129.247,129.2825,51977.0
2021-10-14 11:40:00,145.59,145.69,145.54,145.68,253706.0,129.2914,129.3802,129.247,129.3713,253706.0
2021-10-14 11:45:00,145.68,145.84,145.68,145.83,198199.0,129.3713,129.5134,129.3713,129.5045,198199.0
2021-10-14 11:50:00,145.82,145.83,145.74,145.77,153876.0,129.4956,129.5045,129.4246,129.4512,153876.0
2021-10-14 11:55:00,145.77,145.82,145.72,145.81,83132.0,129.4512,129.4956,129.4068,129.4867,83132.0
2021-10-14 12:00:00,145.8,145.81,145.71,145.8,90679.0,129.4778,129.4867,129.3979,129.4778,90679.0
2021-10-14 12:05:00,145.8,145.82,145.76,145.81,97991.0,129.4778,129.4956,129.4423,129.4867,97991.0
2021-10-14 12:10:00,145.82,145.85,145.79,145.83,101941.0,129.4956,129.5223,129.469,129.5045,101941.0
2021-10-14 12:15:00,145.83,145.95,145.8,145.94,101874.0,129.5045,129.6111,129.4778,129.6022,101874.0
2021-10-14 12:20:00,145.94,145.95,145.85,145.86,87801.0,129.6022,129.6111,129.5223,129.5311,87801.0
2021-10-14 12:25:00,145.86,145.87,145.83,145.86,65400.0,129.5311,129.54,129.5045,129.5311,65400.0
2021-10-14 12:30:00,145.86,145.96,145.84,145.95,80882.0,129.5311,129.6199,129.5134,129.6111,80882.0
2021-10-14 12:35:00,145.95,145.95,145.84,145.85,55468.0,129.6111,129.6111,129.5134,129.5223,55468.0
2021-10-14 12:40:00,145.85,145.86,145.81,145.84,59938.0,129.5223,129.5311,129.4867,129.5134,59938.0
2021-10-14 12:45:00,145.84,145.85,145.77,145.81,225350.0,129.5134,129.5223,129.4512,129.4867,225350.0
2021-10-14 12:50:00,145.81,145.81,145.76,145.79,70538.0,129.4867,129.4867,129.4423,129.469,70538.0
2021-10-14 12:55:00,145.79,145.82,145.77,145.77,53581.0,129.469,129.4956,129.4512,129.4512,53581.0
2021-10-14 13:00:00,145.77,145.78,145.69,145.71,70266.0,129.4512,129.4601,129.3802,129.3979,70266.0
2021-10-14 13:05:00,145.71,145.73,145.7,145.73,62530.0,129.3979,129.4157,129.389,129.4157,62530.0
2021-10-14 13:10:00,145.73,145.74,145.67,145.68,41676.0,129.4157,129.4246,129.3624,129.3713,41676.0
2021-10-14 13:15:00,145.68,145.7,145.66,145.67,52871.0,129.3713,129.389,129.3535,129.3624,52871.0
2021-10-14 13:20:00,145.66,145.74,145.66,145.71,24160.0,129.3535,129.4246,129.3535,129.3979,24160.0
2021-10-14 13:25:00,145.71,145.72,145.59,145.59,119080.0,129.3979,129.4068,129.2914,129.2914,119080.0
2021-10-14 13:30:00,145.59,145.64,145.57,145.62,50445.0,129.2914,129.3358,129.2736,129.318,50445.0
2021-10-14 13:35:00,145.62,145.7,145.59,145.7,50860.0,129.318,129.389,129.2914,129.389,50860.0
2021-10-14 13:40:00,145.7,145.73,145.7,145.72,24746.0,129.389,129.4157,129.389,129.4068,24746.0
2021-10-14 13:45:00,145.73,145.73,145.64,145.65,11468.0,129.4157,129.4157,129.3358,129.3446,11468.0
2021-10-14 13:50:00,145.65,145.68,145.63,145.64,28238.0,129.3446,129.3713,129.3269,129.3358,28238.0
2021-10-14 13:55:00,145.64,145.67,145.63,145.64,29494.0,129.3358,129.3624,129.3269,129.3358,29494.0
2021-10-14 14:00:00,145.64,145.71,145.64,145.68,139013.0,129.3358,129.3979,129.3358,129.3713,139013.0
2021-10-14 14:05:00,145.68,145.68,145.62,145.64,84384.0,129.3713,129.3713,129.318,129.3358,84384.0
2021-10-14 14:10:00,145.64,145.66,145.62,145.64,34155.0,129.3358,129.3535,129.318,129.3358,34155.0
2021-10-14 14:15:00,145.64,145.75,145.63,145.69,141332.0,129.3358,129.4334,129.3269,129.3802,141332.0
2021-10-14 14:20:00,145.69,145.71,145.63,145.69,129178.0,129.3802,129.3979,129.3269,129.3802,129178.0
2021-10-14 14:25:00,145.69,145.74,145.67,145.72,43433.0,129.3802,129.4246,129.3624,129.4068,43433.0
2021-10-14 14:30:00,145.72,145.73,145.67,145.71,84373.0,129.4068,129.4157,129.3624,129.3979,84373.0
2021-10-14 14:35:00,145.71,145.76,145.69,145.69,65840.0,129.3979,129.4423,129.3802,129.3802,65840.0
2021-10-14 14:40:00,145.69,145.71,145.68,145.69,36399.0,129.3802,129.3979,129.3713,129.3802,36399.0
2021-10-14 14:45:00,145.7,145.74,145.69,145.71,46577.0,129.389,129.4246,129.3802,129.3979,46577.0
2021-10-14 14:50:00,145.7,145.77,145.69,145.75,68307.0,129.389,129.4512,129.3802,129.4334,68307.0
2021-10-14 14:55:00,145.75,145.77,145.65,145.68,233245.0,129.4334,129.4512,129.3446,129.3713,233245.0
2021-10-14 15:00:00,145.68,145.73,145.65,145.71,162081.0,129.3713,129.4157,129.3446,129.3979,162081.0
2021-10-14 15:05:00,145.7,145.76,145.68,145.75,40920.0,129.389,129.4423,129.3713,129.4334,40920.0
2021-10-14 15:10:00,145.76,145.86,145.74,145.84,116822.0,129.4423,129.5311,129.4246,129.5134,116822.0
2021-10-14 15:15:00,145.83,145.84,145.77,145.77,53716.0,129.5045,129.5134,129.4512,129.4512,53716.0
2021-10-14 15:20:00,145.78,145.82,145.77,145.81,77595.0,129.4601,129.4956,129.4512,129.4867,77595.0
2021-10-14 15:25:00,145.81,145.87,145.81,145.85,67271.0,129.4867,129.54,129.4867,129.5223,67271.0
2021-10-14 15:30:00,145.85,145.91,145.85,145.89,193738.0,129.5223,129.5755,129.5223,129.5578,193738.0
2021-10-14 15:35:00,145.89,145.91,145.88,145.89,105376.0,129.5578,129.5755,129.5489,129.5578,105376.0
2021-10-14 15:40:00,145.89,145.91,145.86,145.88,165695.0,129.5578,129.5755,129.5311,129.5489,165695.0
2021-10-14 15:45:00,145.88,145.93,145.87,145.92,156711.0,129.5489,129.5933,129.54,129.5844,156711.0
2021-10-14 15:50:00,145.92,145.93,145.82,145.87,661449.0,129.5844,129.5933,129.4956,129.54,661449.0
2021-10-14 15:55:00,145.88,145.95,145.84,145.89,941216.0,129.5489,129.6111,129.5134,129.5578,941216.0
2021-10-15 09:30:00,145.0,145.03,144.63,144.63,247264.0,128.7674,128.794,128.4388,128.4388,247264.0
2021-10-15 09:35:00,144.63,144.63,144.47,144.56,241448.0,128.4388,128.4388,128.2967,128.3767,241448.0
2021-10-15 09:40:00,144.55,144.67,144.5,144.65,258833.0,128.3678,128.4744,128.3234,128.4566,258833.0
2021-10-15 09:45:00,144.65,144.78,144.63,144.72,150562.0,128.4566,128.572,128.4388,128.5188,150562.0
2021-10-15 09:50:00,144.72,144.72,144.51,144.65,144177.0,128.5188,128.5188,128.3323,128.4566,144177.0
2021-10-15 09:55:00,144.65,144.7,144.6,144.68,121541.0,128.4566,128.501,128.4122,128.4832,121541.0
2021-10-15 10:00:00,144.69,144.98,144.69,144.96,265095.0,128.4921,128.7496,128.4921,128.7319,265095.0
2021-10-15 10:05:00,144.95,144.95,144.7,144.81,290875.0,128.723,128.723,128.501,128.5987,290875.0
2021-10-15 10:10:00,144.81,144.83,144.74,144.77,119302.0,128.5987,128.6164,128.5365,128.5632,119302.0
2021-10-15 10:15:00,144.78,144.97,144.71,144.94,174428.0,128.572,128.7408,128.5099,128.7141,174428.0
2021-10-15 10:20:00,144.94,144.95,144.87,144.91,67185.0,128.7141,128.723,128.652,128.6875,67185.0
2021-10-15 10:25:00,144.91,144.96,144.82,144.83,210325.0,128.6875,128.7319,128.6076,128.6164,210325.0
2021-10-15 10:30:00,144.84,144.91,144.77,144.89,85300.0,128.6253,128.6875,128.5632,128.6697,85300.0
2021-10-15 10:35:00,144.89,144.92,144.79,144.79,84146.0,128.6697,128.6964,128.5809,128.5809,84146.0
2021-10-15 10:40:00,144.79,144.84,144.76,144.82,57002.0,128.5809,128.6253,128.5543,128.6076,57002.0
2021-10-15 10:45:00,144.83,144.91,144.8,144.88,102122.0,128.6164,128.6875,128.5898,128.6608,102122.0
2021-10-15 10:50:00,144.89,144.92,144.86,144.86,67314.0,128.6697,128.6964,128.6431,128.6431,67314.0
2021-10-15 10:55:00,144.86,144.93,144.85,144.92,75220.0,128.6431,128.7052,128.6342,128.6964,75220.0
2021-10-15 11:00:00,144.92,144.94,144.83,144.83,111409.0,128.6964,128.7141,128.6164,128.6164,111409.0
2021-10-15 11:05:00,144.83,144.84,144.76,144.78,113446.0,128.6164,128.6253,128.5543,128.572,113446.0
2021-10-15 11:10:00,144.78,144.86,144.77,144.79,64809.0,128.572,128.6431,128.5632,128.5809,64809.0
2021-10-15 11:15:00,144.79,144.81,144.68,144.76,95025.0,128.5809,128.5987,128.4832,128.5543,95025.0
2021-10-15 11:20:00,144.76,144.84,144.73,144.82,36769.0,128.5543,128.6253,128.5276,128.6076,36769.0
2021-10-15 11:25:00,144.83,144.94,144.81,144.88,54874.0,128.6164,128.7141,128.5987,128.6608,54874.0
2021-10-15 11:30:00,144.87,144.87,144.82,144.83,51802.0,128.652,128.652,128.6076,128.6164,51802.0
2021-10-15 11:35:00,144.83,144.86,144.77,144.77,51069.0,128.6164,128.6431,128.5632,128.5632,51069.0
2021-10-15 11:40:00,144.77,144.79,144.74,144.75,69545.0,128.5632,128.5809,128.5365,128.5454,69545.0
2021-10-15 11:45:00,144.75,144.75,144.64,144.67,156760.0,128.5454,128.5454,128.4477,128.4744,156760.0
2021-10-15 11:50:00,144.68,144.69,144.48,144.56,190884.0,128.4832,128.4921,128.3056,128.3767,190884.0
2021-10-15 11:55:00,144.55,144.63,144.54,144.63,160877.0,128.3678,128.4388,128.3589,128.4388,160877.0
2021-10-15 12:00:00,144.63,144.65,144.59,144.63,64221.0,128.4388,128.4566,128.4033,128.4388,64221.0
2021-10-15 12:05:00,144.63,144.66,144.61,144.62,42881.0,128.4388,128.4655,128.4211,128.4299,42881.0
2021-10-15 12:10:00,144.61,144.69,144.61,144.66,71268.0,128.4211,128.4921,128.4211,128.4655,71268.0
2021-10-15 12:15:00,144.66,144.67,144.58,144.67,76933.0,128.4655,128.4744,128.3944,128.4744,76933.0
2021-10-15 12:20:00,144.66,144.78,144.66,144.75,89000.0,128.4655,128.572,128.4655,128.5454,89000.0
2021-10-15 12:25:00,144.76,144.86,144.76,144.83,120498.0,128.5543,128.6431,128.5543,128.6164,120498.0
2021-10-15 12:30:00,144.83,144.9,144.8,144.9,196377.0,128.6164,128.6786,128.5898,128.6786,196377.0
2021-10-15 12:35:00,144.89,144.91,144.85,144.88,189751.0,128.6697,128.6875,128.6342,128.6608,189751.0
2021-10-15 12:40:00,144.88,144.94,144.84,144.93,94292.0,128.6608,128.7141,128.6253,128.7052,94292.0
2021-10-15 12:45:00,144.93,144.97,144.92,144.97,60833.0,128.7052,128.7408,128.6964,128.7408,60833.0
2021-10-15 12:50:00,144.97,144.97,144.93,144.96,55974.0,128.7408,128.7408,128.7052,128.7319,55974.0
2021-10-15 12:55:00,144.97,145.0,144.96,144.99,42093.0,128.7408,128.7674,128.7319,128.7585,42093.0
2021-10-15 13:00:00,144.99,144.99,144.93,144.94,117450.0,128.7585,128.7585,128.7052,128.7141,117450.0
2021-10-15 13:05:00,144.94,145.01,144.93,144.98,79258.0,128.7141,128.7763,128.7052,128.7496,79258.0
2021-10-15 13:10:00,144.98,144.99,144.92,144.93,41163.0,128.7496,128.7585,128.6964,128.7052,41163.0
2021-10-15 13:15:00,144.92,144.97,144.92,144.95,22932.0,128.6964,128.7408,128.6964,128.723,22932.0
2021-10-15 13:20:00,144.95,144.97,144.94,144.96,37765.0,128.723,128.7408,128.7141,128.7319,37765.0
2021-10-15 13:25:00,144.96,144.97,144.93,144.93,17956.0,128.7319,128.7408,128.7052,128.7052,17956.0
2021-10-15 13:30:00,144.93,144.93,144.89,144.91,65221.0,128.7052,128.7052,128.6697,128.6875,65221.0
2021-10-15 13:35:00,144.9,144.91,144.86,144.88,40243.0,128.6786,128.6875,128.6431,128.6608,40243.0
2021-10-15 13:40:00,144.88,144.89,144.82,144.84,62017.0,128.6608,128.6697,128.6076,128.6253,62017.0
2021-10-15 13:45:00,144.83,144.86,144.78,144.8,43679.0,128.6164,128.6431,128.572,128.5898,43679.0
2021-10-15 13:50:00,144.8,144.83,144.76,144.77,45491.0,128.5898,128.6164,128.5543,128.5632,45491.0
2021-10-15 13:55:00,144.77,144.78,144.7,144.77,96487.0,128.5632,128.572,128.501,128.5632,96487.0
2021-10-15 14:00:00,144.77,144.83,144.77,144.81,95533.0,128.5632,128.6164,128.5632,128.5987,95533.0
2021-10-15 14:05:00,144.82,144.84,144.8,144.82,118423.0,128.6076,128.6253,128.5898,128.6076,118423.0
2021-10-15 14:10:00,144.82,144.88,144.79,144.88,100499.0,128.6076,128.6608,128.5809,128.6608,100499.0
2021-10-15 14:15:00,144.89,144.9,144.79,144.82,215233.0,128.6697,128.6786,128.5809,128.6076,215233.0
2021-10-15 14:20:00,144.82,144.83,144.78,144.8,106197.0,128.6076,128.6164,128.572,128.5898,106197.0
2021-10-15 14:25:00,144.8,144.84,144.79,144.84,43105.0,128.5898,128.6253,128.5809,128.6253,43105.0
2021-10-15 14:30:00,144.84,144.87,144.78,144.78,150513.0,128.6253,128.652,128.572,128.572,150513.0
2021-10-15 14:35:00,144.78,144.88,144.77,144.87,80090.0,128.572,128.6608,128.5632,128.652,80090.0
2021-10-15 14:40:00,144.87,144.92,144.82,144.89,57080.0,128.652,128.6964,128.6076,128.6697,57080.0
2021-10-15 14:45:00,144.88,144.94,144.86,144.9,87833.0,128.6608,128.7141,128.6431,128.6786,87833.0
2021-10-15 14:50:00,144.91,145.08,144.9,145.05,98807.0,128.6875,128.8385,128.6786,128.8118,98807.0
2021-10-15 14:55:00,145.06,145.06,144.94,144.95,188182.0,128.8207,128.8207,128.7141,128.723,188182.0
2021-10-15 15:00:00,144.95,144.96,144.89,144.95,96516.0,128.723,128.7319,128.6697,128.723,96516.0
2021-10-15 15:05:00,144.95,145.01,144.95,145.0,48774.0,128.723,128.7763,128.723,128.7674,48774.0
2021-10-15 15:10:00,145.01,145.01,144.97,144.98,75319.0,128.7763,128.7763,128.7408,128.7496,75319.0
2021-10-15 15:15:00,144.97,145.0,144.95,144.99,58652.0,128.7408,128.7674,128.723,128.7585,58652.0
2021-10-15 15:20:00,144.99,145.02,144.96,144.97,91578.0,128.7585,128.7852,128.7319,128.7408,91578.0
2021-10-15 15:25:00,144.97,144.98,144.95,144.96,52472.0,128.7408,128.7496,128.723,128.7319,52472.0
2021-10-15 15:30:00,144.96,144.97,144.92,144.97,102564.0,128.7319,128.7408,128.6964,128.7408,102564.0
2021-10-15 15:35:00,144.97,144.99,144.95,144.98,277788.0,128.7408,128.7585,128.723,128.7496,277788.0
2021-10-15 15:40:00,144.98,145.02,144.97,144.99,180834.0,128.7496,128.7852,128.7408,128.7585,180834.0
2021-10-15 15:45:00,144.99,145.08,144.98,145.08,153076.0,128.7585,128.8385,128.7496,128.8385,153076.0
2021-10-15 15:50:00,145.08,145.13,145.05,145.13,339259.0,128.8385,128.8829,128.8118,128.8829,339259.0
2021-10-15 15:55:00,145.13,145.14,145.01,145.06,537372.0,128.8829,128.8917,128.7763,128.8207,537372.0
2021-10-18 09:30:00,145.0,145.17,144.91,145.06,210240.0,128.7674,128.9184,128.6875,128.8207,210240.0
2021-10-18 09:35:00,145.05,145.07,144.9,145.02,165920.0,128.8118,128.8296,128.6786,128.7852,165920.0
2021-10-18 09:40:00,145.04,145.06,144.67,144.72,283307.0,128.8029,128.8207,128.4744,128.5188,283307.0
2021-10-18 09:45:00,144.72,144.78,144.52,144.78,239652.0,128.5188,128.572,128.3411,128.572,239652.0
2021-10-18 09:50:00,144.78,144.9,144.75,144.9,229792.0,128.572,128.6786,128.5454,128.6786,229792.0
2021-10-18 09:55:00,144.9,145.14,144.88,145.11,167377.0,128.6786,128.8917,128.6608,128.8651,167377.0
2021-10-18 10:00:00,145.12,145.26,145.01,145.18,172834.0,128.874,128.9983,128.7763,128.9273,172834.0
2021-10-18 10:05:00,145.18,145.32,145.16,145.3,177458.0,128.9273,129.0516,128.9095,129.0338,177458.0
2021-10-18 10:10:00,145.31,145.35,145.25,145.31,142861.0,129.0427,129.0782,128.9894,129.0427,142861.0
2021-10-18 10:15:00,145.3,145.38,145.25,145.35,298593.0,129.0338,129.1049,128.9894,129.0782,298593.0
2021-10-18 10:20:00,145.35,145.49,145.33,145.35,155696.0,129.0782,129.2026,129.0605,129.0782,155696.0
2021-10-18 10:25:00,145.35,145.6,145.35,145.58,196931.0,129.0782,129.3002,129.0782,129.2825,196931.0
2021-10-18 10:30:00,145.58,145.77,145.56,145.63,295953.0,129.2825,129.4512,129.2647,129.3269,295953.0
2021-10-18 10:35:00,145.63,145.69,145.59,145.62,112288.0,129.3269,129.3802,129.2914,129.318,112288.0
2021-10-18 10:40:00,145.62,145.68,145.54,145.55,116040.0,129.318,129.3713,129.247,129.2558,116040.0
2021-10-18 10:45:00,145.56,145.61,145.49,145.58,114376.0,129.2647,129.3091,129.2026,129.2825,114376.0
2021-10-18 10:50:00,145.58,145.62,145.51,145.54,69319.0,129.2825,129.318,129.2203,129.247,69319.0
2021-10-18 10:55:00,145.54,145.62,145.49,145.5,84591.0,129.247,129.318,129.2026,129.2114,84591.0
2021-10-18 11:00:00,145.5,145.63,145.49,145.52,128971.0,129.2114,129.3269,129.2026,129.2292,128971.0
2021-10-18 11:05:00,145.52,145.56,145.47,145.49,96340.0,129.2292,129.2647,129.1848,129.2026,96340.0
2021-10-18 11:10:00,145.49,145.54,145.38,145.41,128158.0,129.2026,129.247,129.1049,129.1315,128158.0
2021-10-18 11:15:00,145.41,145.42,145.32,145.33,137426.0,129.1315,129.1404,129.0516,129.0605,137426.0
2021-10-18 11:20:00,145.33,145.42,145.33,145.4,88845.0,129.0605,129.1404,129.0605,129.1226,88845.0
2021-10-18 11:25:00,145.4,145.54,145.37,145.53,115226.0,129.1226,129.247,129.096,129.2381,115226.0
2021-10-18 11:30:00,145.53,145.59,145.46,145.46,124665.0,129.2381,129.2914,129.1759,129.1759,124665.0
2021-10-18 11:35:00,145.47,145.48,145.39,145.46,226806.0,129.1848,129.1937,129.1137,129.1759,226806.0
2021-10-18 11:40:00,145.47,145.51,145.45,145.45,100990.0,129.1848,129.2203,129.167,129.167,100990.0
2021-10-18 11:45:00,145.46,145.49,145.44,145.45,50949.0,129.1759,129.2026,129.1581,129.167,50949.0
2021-10-18 11:50:00,145.45,145.47,145.42,145.42,104139.0,129.167,129.1848,129.1404,129.1404,104139.0
2021-10-18 11:55:00,145.42,145.45,145.38,145.43,155148.0,129.1404,129.167,129.1049,129.1493,155148.0
2021-10-18 12:00:00,145.42,145.44,145.36,145.4,405845.0,129.1404,129.1581,129.0871,129.1226,405845.0
2021-10-18 12:05:00,145.4,145.44,145.38,145.44,356815.0,129.1226,129.1581,129.1049,129.1581,356815.0
2021-10-18 12:10:00,145.43,145.45,145.4,145.41,59437.0,129.1493,129.167,129.1226,129.1315,59437.0
2021-10-18 12:15:00,145.41,145.45,145.4,145.41,66739.0,129.1315,129.167,129.1226,129.1315,66739.0
2021-10-18 12:20:00,145.42,145.44,145.36,145.37,77118.0,129.1404,129.1581,129.0871,129.096,77118.0
2021-10-18 12:25:00,145.37,145.38,145.3,145.33,113913.0,129.096,129.1049,129.0338,129.0605,113913.0
2021-10-18 12:30:00,145.33,145.33,145.26,145.29,54206.0,129.0605,129.0605,128.9983,129.0249,54206.0
2021-10-18 12:35:00,145.28,145.31,145.25,145.27,61559.0,129.0161,129.0427,128.9894,129.0072,61559.0
2021-10-18 12:40:00,145.26,145.28,145.22,145.24,40256.0,128.9983,129.0161,128.9628,128.9805,40256.0
2021-10-18 12:45:00,145.24,145.27,145.22,145.26,50133.0,128.9805,129.0072,128.9628,128.9983,50133.0
2021-10-18 12:50:00,145.26,145.29,145.26,145.28,18635.0,128.9983,129.0249,128.9983,129.0161,18635.0
2021-10-18 12:55:00,145.28,145.34,145.28,145.31,123932.0,129.0161,129.0693,129.0161,129.0427,123932.0
2021-10-18 13:00:00,145.32,145.32,145.2,145.2,37423.0,129.0516,129.0516,128.945,128.945,37423.0
2021-10-18 13:05:00,145.21,145.26,145.19,145.26,14358.0,128.9539,128.9983,128.9361,128.9983,14358.0
2021-10-18 13:10:00,145.25,145.31,145.25,145.3,79523.0,128.9894,129.0427,128.9894,129.0338,79523.0
2021-10-18 13:15:00,145.3,145.32,145.29,145.29,37181.0,129.0338,129.0516,129.0249,129.0249,37181.0
2021-10-18 13:20:00,145.29,145.33,145.25,145.33,98752.0,129.0249,129.0605,128.9894,129.0605,98752.0
2021-10-18 13:25:00,145.33,145.43,145.33,145.42,28979.0,129.0605,129.1493,129.0605,129.1404,28979.0
2021-10-18 13:30:00,145.42,145.47,145.42,145.47,39409.0,129.1404,129.1848,129.1404,129.1848,39409.0
2021-10-18 13:35:00,145.48,145.57,145.46,145.57,58147.0,129.1937,129.2736,129.1759,129.2736,58147.0
2021-10-18 13:40:00,145.58,145.65,145.57,145.65,75055.0,129.2825,129.3446,129.2736,129.3446,75055.0
2021-10-18 13:45:00,145.65,145.75,145.65,145.75,146493.0,129.3446,129.4334,129.3446,129.4334,146493.0
2021-10-18 13:50:00,145.76,145.96,145.75,145.95,176074.0,129.4423,129.6199,129.4334,129.6111,176074.0
2021-10-18 13:55:00,145.96,146.0,145.92,145.95,95592.0,129.6199,129.6555,129.5844,129.6111,95592.0
2021-10-18 14:00:00,145.95,145.96,145.89,145.9,64115.0,129.6111,129.6199,129.5578,129.5667,64115.0
2021-10-18 14:05:00,145.9,145.94,145.84,145.85,63210.0,129.5667,129.6022,129.5134,129.5223,63210.0
2021-10-18 14:10:00,145.85,145.86,145.77,145.77,85263.0,129.5223,129.5311,129.4512,129.4512,85263.0
2021-10-18 14:15:00,145.76,145.89,145.76,145.89,125428.0,129.4423,129.5578,129.4423,129.5578,125428.0
2021-10-18 14:20:00,145.88,145.95,145.87,145.9,89480.0,129.5489,129.6111,129.54,129.5667,89480.0
2021-10-18 14:25:00,145.89,145.93,145.89,145.92,36985.0,129.5578,129.5933,129.5578,129.5844,36985.0
2021-10-18 14:30:00,145.91,145.93,145.81,145.85,109408.0,129.5755,129.5933,129.4867,129.5223,109408.0
2021-10-18 14:35:00,145.86,145.86,145.79,145.81,31191.0,129.5311,129.5311,129.469,129.4867,31191.0
2021-10-18 14:40:00,145.81,145.83,145.79,145.81,38385.0,129.4867,129.5045,129.469,129.4867,38385.0
2021-10-18 14:45:00,145.8,145.83,145.75,145.79,89682.0,129.4778,129.5045,129.4334,129.469,89682.0
2021-10-18 14:50:00,145.79,145.85,145.77,145.8,57298.0,129.469,129.5223,129.4512,129.4778,57298.0
2021-10-18 14:55:00,145.81,145.86,145.74,145.81,118761.0,129.4867,129.5311,129.4246,129.4867,118761.0
2021-10-18 15:00:00,145.81,145.81,145.75,145.8,142724.0,129.4867,129.4867,129.4334,129.4778,142724.0
2021-10-18 15:05:00,145.81,145.88,145.8,145.88,50874.0,129.4867,129.5489,129.4778,129.5489,50874.0
2021-10-18 15:10:00,145.87,145.96,145.87,145.92,90114.0,129.54,129.6199,129.54,129.5844,90114.0
2021-10-18 15:15:00,145.92,145.99,145.91,145.94,92592.0,129.5844,129.6466,129.5755,129.6022,92592.0
2021-10-18 15:20:00,145.95,145.96,145.87,145.91,164534.0,129.6111,129.6199,129.54,129.5755,164534.0
2021-10-18 15:25:00,145.92,145.99,145.91,145.97,200502.0,129.5844,129.6466,129.5755,129.6288,200502.0
2021-10-18 15:30:00,145.96,145.97,145.88,145.9,131033.0,129.6199,129.6288,129.5489,129.5667,131033.0
2021-10-18 15:35:00,145.9,145.91,145.88,145.9,246275.0,129.5667,129.5755,129.5489,129.5667,246275.0
2021-10-18 15:40:00,145.91,145.93,145.9,145.91,154436.0,129.5755,129.5933,129.5667,129.5755,154436.0
2021-10-18 15:45:00,145.91,145.92,145.74,145.78,239292.0,129.5755,129.5844,129.4246,129.4601,239292.0
2021-10-18 15:50:00,145.78,145.78,145.69,145.71,146382.0,129.4601,129.4601,129.3802,129.3979,146382.0
2021-10-18 15:55:00,145.71,145.76,145.66,145.69,481583.0,129.3979,129.4423,129.3535,129.3802,481583.0
2021-10-19 09:30:00,144.66,144.67,144.45,144.45,195642.0,128.4655,128.4744,128.279,128.279,195642.0
2021-10-19 09:35:00,144.45,144.49,144.34,144.41,120806.0,128.279,128.3145,128.1813,128.2435,120806.0
2021-10-19 09:40:00,144.4,144.47,144.34,144.44,110815.0,128.2346,128.2967,128.1813,128.2701,110815.0
2021-10-19 09:45:00,144.44,144.66,144.44,144.63,164037.0,128.2701,128.4655,128.2701,128.4388,164037.0
2021-10-19 09:50:00,144.62,144.73,144.6,144.61,208781.0,128.4299,128.5276,128.4122,128.4211,208781.0
2021-10-19 09:55:00,144.61,144.62,144.38,144.52,98585.0,128.4211,128.4299,128.2168,128.3411,98585.0
2021-10-19 10:00:00,144.52,144.54,144.43,144.5,91478.0,128.3411,128.3589,128.2612,128.3234,91478.0
2021-10-19 10:05:00,144.5,144.59,144.48,144.56,90467.0,128.3234,128.4033,128.3056,128.3767,90467.0
2021-10-19 10:10:00,144.57,144.61,144.47,144.49,101445.0,128.3855,128.4211,128.2967,128.3145,101445.0
2021-10-19 10:15:00,144.48,144.49,144.28,144.28,114104.0,128.3056,128.3145,128.128,128.128,114104.0
2021-10-19 10:20:00,144.27,144.44,144.27,144.38,136568.0,128.1191,128.2701,128.1191,128.2168,136568.0
2021-10-19 10:25:00,144.38,144.41,144.28,144.41,140880.0,128.2168,128.2435,128.128,128.2435,140880.0
2021-10-19 10:30:00,144.41,144.43,144.25,144.29,141547.0,128.2435,128.2612,128.1014,128.1369,141547.0
2021-10-19 10:35:00,144.28,144.33,144.18,144.31,145520.0,128.128,128.1724,128.0392,128.1547,145520.0
2021-10-19 10:40:00,144.32,144.33,144.17,144.17,59730.0,128.1635,128.1724,128.0303,128.0303,59730.0
2021-10-19 10:45:00,144.18,144.19,144.1,144.16,163666.0,128.0392,128.0481,127.9682,128.0214,163666.0
2021-10-19 10:50:00,144.15,144.23,144.05,144.19,184814.0,128.0126,128.0836,127.9238,128.0481,184814.0
2021-10-19 10:55:00,144.19,144.38,144.18,144.37,188927.0,128.0481,128.2168,128.0392,128.2079,188927.0
2021-10-19 11:00:00,144.36,144.4,144.3,144.4,184589.0,128.1991,128.2346,128.1458,128.2346,184589.0
2021-10-19 11:05:00,144.4,144.41,144.34,144.36,82973.0,128.2346,128.2435,128.1813,128.1991,82973.0
2021-10-19 11:10:00,144.36,144.43,144.26,144.3,308019.0,128.1991,128.2612,128.1102,128.1458,308019.0
2021-10-19 11:15:00,144.3,144.3,144.21,144.24,80583.0,128.1458,128.1458,128.0658,128.0925,80583.0
2021-10-19 11:20:00,144.24,144.25,144.14,144.17,51827.0,128.0925,128.1014,128.0037,128.0303,51827.0
2021-10-19 11:25:00,144.16,144.21,144.11,144.19,72464.0,128.0214,128.0658,127.977,128.0481,72464.0
2021-10-19 11:30:00,144.19,144.21,144.16,144.2,31949.0,128.0481,128.0658,128.0214,128.057,31949.0
2021-10-19 11:35:00,144.2,144.2,144.02,144.03,85102.0,128.057,128.057,127.8971,127.906,85102.0
2021-10-19 11:40:00,144.03,144.04,143.85,143.88,146338.0,127.906,127.9149,127.7461,127.7728,146338.0
2021-10-19 11:45:00,143.88,143.91,143.84,143.89,109724.0,127.7728,127.7994,127.7373,127.7817,109724.0
2021-10-19 11:50:00,143.88,143.99,143.85,143.98,119115.0,127.7728,127.8705,127.7461,127.8616,119115.0
2021-10-19 11:55:00,143.98,143.99,143.94,143.97,59444.0,127.8616,127.8705,127.8261,127.8527,59444.0
2021-10-19 12:00:00,143.98,144.11,143.98,144.08,75365.0,127.8616,127.977,127.8616,127.9504,75365.0
2021-10-19 12:05:00,144.08,144.09,144.01,144.01,49740.0,127.9504,127.9593,127.8882,127.8882,49740.0
2021-10-19 12:10:00,144.02,144.03,143.89,143.89,35839.0,127.8971,127.906,127.7817,127.7817,35839.0
2021-10-19 12:15:00,143.9,143.91,143.85,143.87,83960.0,127.7906,127.7994,127.7461,127.7639,83960.0
2021-10-19 12:20:00,143.88,143.9,143.84,143.88,89503.0,127.7728,127.7906,127.7373,127.7728,89503.0
2021-10-19 12:25:00,143.89,143.96,143.88,143.9,91114.0,127.7817,127.8438,127.7728,127.7906,91114.0
2021-10-19 12:30:00,143.9,143.95,143.88,143.88,96569.0,127.7906,127.835,127.7728,127.7728,96569.0
2021-10-19 12:35:00,143.89,143.92,143.86,143.92,91635.0,127.7817,127.8083,127.755,127.8083,91635.0
2021-10-19 12:40:00,143.92,143.99,143.9,143.97,45100.0,127.8083,127.8705,127.7906,127.8527,45100.0
2021-10-19 12:45:00,143.96,143.98,143.95,143.96,120853.0,127.8438,127.8616,127.835,127.8438,120853.0
2021-10-19 12:50:00,143.96,143.97,143.92,143.94,25673.0,127.8438,127.8527,127.8083,127.8261,25673.0
2021-10-19 12:55:00,143.94,143.97,143.94,143.94,44746.0,127.8261,127.8527,127.8261,127.8261,44746.0
2021-10-19 13:00:00,143.94,143.94,143.88,143.9,55296.0,127.8261,127.8261,127.7728,127.7906,55296.0
2021-10-19 13:05:00,143.89,143.93,143.87,143.92,70176.0,127.7817,127.8172,127.7639,127.8083,70176.0
2021-10-19 13:10:00,143.92,144.05,143.92,144.03,63985.0,127.8083,127.9238,127.8083,127.906,63985.0
2021-10-19 13:15:00,144.03,144.05,144.0,144.0,27156.0,127.906,127.9238,127.8794,127.8794,27156.0
2021-10-19 13:20:00,144.01,144.06,144.01,144.05,69691.0,127.8882,127.9326,127.8882,127.9238,69691.0
2021-10-19 13:25:00,144.05,144.08,144.05,144.07,31919.0,127.9238,127.9504,127.9238,127.9415,31919.0
2021-10-19 13:30:00,144.07,144.1,144.06,144.07,50857.0,127.9415,127.9682,127.9326,127.9415,50857.0
2021-10-19 13:35:00,144.07,144.08,144.04,144.05,48099.0,127.9415,127.9504,127.9149,127.9238,48099.0
2021-10-19 13:40:00,144.06,144.06,144.04,144.06,33375.0,127.9326,127.9326,127.9149,127.9326,33375.0
2021-10-19 13:45:00,144.06,144.08,144.05,144.06,16106.0,127.9326,127.9504,127.9238,127.9326,16106.0
2021-10-19 13:50:00,144.05,144.07,143.96,143.97,84257.0,127.9238,127.9415,127.8438,127.8527,84257.0
2021-10-19 13:55:00,143.97,143.98,143.91,143.93,79421.0,127.8527,127.8616,127.7994,127.8172,79421.0
2021-10-19 14:00:00,143.93,143.96,143.89,143.93,64583.0,127.8172,127.8438,127.7817,127.8172,64583.0
2021-10-19 14:05:00,143.93,143.94,143.9,143.91,63155.0,127.8172,127.8261,127.7906,127.7994,63155.0
2021-10-19 14:10:00,143.91,143.95,143.87,143.95,53928.0,127.7994,127.835,127.7639,127.835,53928.0
2021-10-19 14:15:00,143.94,143.95,143.92,143.93,21779.0,127.8261,127.835,127.8083,127.8172,21779.0
2021-10-19 14:20:00,143.93,143.93,143.88,143.92,132871.0,127.8172,127.8172,127.7728,127.8083,132871.0
2021-10-19 14:25:00,143.91,143.95,143.89,143.94,61238.0,127.7994,127.835,127.7817,127.8261,61238.0
2021-10-19 14:30:00,143.94,143.97,143.92,143.93,68573.0,127.8261,127.8527,127.8083,127.8172,68573.0
2021-10-19 14:35:00,143.94,143.97,143.91,143.93,74448.0,127.8261,127.8527,127.7994,127.8172,74448.0
2021-10-19 14:40:00,143.93,143.93,143.88,143.9,55423.0,127.8172,127.8172,127.7728,127.7906,55423.0
2021-10-19 14:45:00,143.9,143.96,143.89,143.9,49579.0,127.7906,127.8438,127.7817,127.7906,49579.0
2021-10-19 14:50:00,143.9,143.92,143.88,143.92,33397.0,127.7906,127.8083,127.7728,127.8083,33397.0
2021-10-19 14:55:00,143.91,143.92,143.8,143.84,145027.0,127.7994,127.8083,127.7017,127.7373,145027.0
2021-10-19 15:00:00,143.83,143.87,143.8,143.83,101415.0,127.7284,127.7639,127.7017,127.7284,101415.0
2021-10-19 15:05:00,143.83,143.84,143.72,143.72,117455.0,127.7284,127.7373,127.6307,127.6307,117455.0
2021-10-19 15:10:00,143.73,143.82,143.72,143.75,113619.0,127.6396,127.7195,127.6307,127.6573,113619.0
2021-10-19 15:15:00,143.75,143.76,143.71,143.74,96272.0,127.6573,127.6662,127.6218,127.6485,96272.0
2021-10-19 15:20:00,143.74,143.77,143.7,143.74,219051.0,127.6485,127.6751,127.6129,127.6485,219051.0
2021-10-19 15:25:00,143.74,143.75,143.7,143.75,75689.0,127.6485,127.6573,127.6129,127.6573,75689.0
2021-10-19 15:30:00,143.75,143.75,143.65,143.68,134734.0,127.6573,127.6573,127.5685,127.5952,134734.0
2021-10-19 15:35:00,143.68,143.82,143.67,143.82,121556.0,127.5952,127.7195,127.5863,127.7195,121556.0
2021-10-19 15:40:00,143.82,143.85,143.81,143.85,97453.0,127.7195,127.7461,127.7106,127.7461,97453.0
2021-10-19 15:45:00,143.84,143.86,143.79,143.86,289787.0,127.7373,127.755,127.6929,127.755,289787.0
2021-10-19 15:50:00,143.85,143.94,143.84,143.93,422008.0,127.7461,127.8261,127.7373,127.8172,422008.0
2021-10-19 15:55:00,143.92,143.93,143.66,143.73,625569.0,127.8083,127.8172,127.5774,127.6396,625569.0
2021-10-20 09:30:00,143.25,143.38,143.17,143.25,205040.0,127.2133,127.3288,127.1423,127.2133,205040.0
2021-10-20 09:35:00,143.25,143.33,143.13,143.31,124609.0,127.2133,127.2844,127.1068,127.2666,124609.0
2021-10-20 09:40:00,143.31,143.43,143.28,143.42,130710.0,127.2666,127.3732,127.24,127.3643,130710.0
2021-10-20 09:45:00,143.43,143.51,143.26,143.35,196641.0,127.3732,127.4442,127.2222,127.3021,196641.0
2021-10-20 09:50:00,143.35,143.37,143.15,143.29,173366.0,127.3021,127.3199,127.1245,127.2488,173366.0
2021-10-20 09:55:00,143.3,143.37,143.29,143.31,89965.0,127.2577,127.3199,127.2488,127.2666,89965.0
2021-10-20 10:00:00,143.3,143.37,143.28,143.36,114349.0,127.2577,127.3199,127.24,127.311,114349.0
2021-10-20 10:05:00,143.36,143.39,143.22,143.23,132562.0,127.311,127.3376,127.1867,127.1956,132562.0
2021-10-20 10:10:00,143.22,143.27,143.17,143.24,141863.0,127.1867,127.2311,127.1423,127.2044,141863.0
2021-10-20 10:15:00,143.25,143.34,143.23,143.33,56802.0,127.2133,127.2932,127.1956,127.2844,56802.0
2021-10-20 10:20:00,143.34,143.36,143.29,143.34,85430.0,127.2932,127.311,127.2488,127.2932,85430.0
2021-10-20 10:25:00,143.34,143.43,143.29,143.4,142936.0,127.2932,127.3732,127.2488,127.3465,142936.0
2021-10-20 10:30:00,143.4,143.49,143.33,143.47,124613.0,127.3465,127.4264,127.2844,127.4087,124613.0
2021-10-20 10:35:00,143.47,143.5,143.2,143.28,141235.0,127.4087,127.4353,127.1689,127.24,141235.0
2021-10-20 10:40:00,143.28,143.28,143.21,143.25,78861.0,127.24,127.24,127.1778,127.2133,78861.0
2021-10-20 10:45:00,143.25,143.27,143.19,143.26,90449.0,127.2133,127.2311,127.16,127.2222,90449.0
2021-10-20 10:50:00,143.25,143.26,143.21,143.25,55862.0,127.2133,127.2222,127.1778,127.2133,55862.0
2021-10-20 10:55:00,143.25,143.25,143.05,143.11,83084.0,127.2133,127.2133,127.0357,127.089,83084.0
2021-10-20 11:00:00,143.11,143.12,143.0,143.03,114527.0,127.089,127.0979,126.9913,127.0179,114527.0
2021-10-20 11:05:00,143.03,143.11,143.01,143.07,130374.0,127.0179,127.089,127.0002,127.0535,130374.0
2021-10-20 11:10:00,143.06,143.25,143.02,143.23,106714.0,127.0446,127.2133,127.0091,127.1956,106714.0
2021-10-20 11:15:00,143.23,143.23,143.17,143.21,51900.0,127.1956,127.1956,127.1423,127.1778,51900.0
2021-10-20 11:20:00,143.21,143.25,143.09,143.15,91511.0,127.1778,127.2133,127.0712,127.1245,91511.0
2021-10-20 11:25:00,143.16,143.27,143.15,143.26,55482.0,127.1334,127.2311,127.1245,127.2222,55482.0
2021-10-20 11:30:00,143.26,143.42,143.26,143.4,88151.0,127.2222,127.3643,127.2222,127.3465,88151.0
2021-10-20 11:35:00,143.41,143.44,143.35,143.39,54333.0,127.3554,127.382,127.3021,127.3376,54333.0
2021-10-20 11:40:00,143.39,143.44,143.38,143.39,40259.0,127.3376,127.382,127.3288,127.3376,40259.0
2021-10-20 11:45:00,143.39,143.42,143.33,143.41,83920.0,127.3376,127.3643,127.2844,127.3554,83920.0
2021-10-20 11:50:00,143.42,143.44,143.35,143.38,77987.0,127.3643,127.382,127.3021,127.3288,77987.0
2021-10-20 11:55:00,143.38,143.43,143.37,143.39,38925.0,127.3288,127.3732,127.3199,127.3376,38925.0
2021-10-20 12:00:00,143.39,143.42,143.32,143.38,57321.0,127.3376,127.3643,127.2755,127.3288,57321.0
2021-10-20 12:05:00,143.38,143.38,143.25,143.25,35839.0,127.3288,127.3288,127.2133,127.2133,35839.0
2021-10-20 12:10:00,143.25,143.27,143.19,143.22,103532.0,127.2133,127.2311,127.16,127.1867,103532.0
2021-10-20 12:15:00,143.21,143.22,143.13,143.16,46779.0,127.1778,127.1867,127.1068,127.1334,46779.0
2021-10-20 12:20:00,143.16,143.2,143.15,143.17,37014.0,127.1334,127.1689,127.1245,127.1423,37014.0
2021-10-20 12:25:00,143.18,143.18,143.12,143.15,65443.0,127.1512,127.1512,127.0979,127.1245,65443.0
2021-10-20 12:30:00,143.15,143.24,143.13,143.22,98331.0,127.1245,127.2044,127.1068,127.1867,98331.0
2021-10-20 12:35:00,143.21,143.3,143.2,143.28,73646.0,127.1778,127.2577,127.1689,127.24,73646.0
2021-10-20 12:40:00,143.28,143.3,143.23,143.23,70972.0,127.24,127.2577,127.1956,127.1956,70972.0
2021-10-20 12:45:00,143.23,143.33,143.2,143.33,77248.0,127.1956,127.2844,127.1689,127.2844,77248.0
2021-10-20 12:50:00,143.33,143.42,143.33,143.39,171938.0,127.2844,127.3643,127.2844,127.3376,171938.0
2021-10-20 12:55:00,143.4,143.51,143.35,143.5,259218.0,127.3465,127.4442,127.3021,127.4353,259218.0
2021-10-20 13:00:00,143.51,143.68,142.67,142.74,883019.0,127.4442,127.5952,126.6982,126.7604,883019.0
2021-10-20 13:05:00,142.72,142.87,142.63,142.69,232630.0,126.7427,126.8759,126.6627,126.716,232630.0
2021-10-20 13:10:00,142.68,142.7,142.51,142.65,267197.0,126.7071,126.7249,126.5562,126.6805,267197.0
2021-10-20 13:15:00,142.66,142.93,142.66,142.92,88598.0,126.6894,126.9291,126.6894,126.9203,88598.0
2021-10-20 13:20:00,142.93,142.93,142.76,142.8,73039.0,126.9291,126.9291,126.7782,126.8137,73039.0
2021-10-20 13:25:00,142.81,142.86,142.75,142.81,91578.0,126.8226,126.867,126.7693,126.8226,91578.0
2021-10-20 13:30:00,142.8,142.86,142.76,142.78,43891.0,126.8137,126.867,126.7782,126.7959,43891.0
2021-10-20 13:35:00,142.78,142.95,142.74,142.95,43984.0,126.7959,126.9469,126.7604,126.9469,43984.0
2021-10-20 13:40:00,142.94,142.95,142.87,142.88,35295.0,126.938,126.9469,126.8759,126.8847,35295.0
2021-10-20 13:45:00,142.9,142.95,142.89,142.89,35394.0,126.9025,126.9469,126.8936,126.8936,35394.0
2021-10-20 13:50:00,142.9,142.95,142.88,142.95,37913.0,126.9025,126.9469,126.8847,126.9469,37913.0
2021-10-20 13:55:00,142.94,142.97,142.89,142.96,54978.0,126.938,126.9647,126.8936,126.9558,54978.0
2021-10-20 14:00:00,142.96,143.03,142.93,142.98,127553.0,126.9558,127.0179,126.9291,126.9735,127553.0
2021-10-20 14:05:00,142.98,143.04,142.96,143.02,70954.0,126.9735,127.0268,126.9558,127.0091,70954.0
2021-10-20 14:10:00,143.02,143.04,142.96,143.02,126690.0,127.0091,127.0268,126.9558,127.0091,126690.0
2021-10-20 14:15:00,143.02,143.12,142.99,143.11,65842.0,127.0091,127.0979,126.9824,127.089,65842.0
2021-10-20 14:20:00,143.11,143.2,143.1,143.14,140494.0,127.089,127.1689,127.0801,127.1156,140494.0
2021-10-20 14:25:00,143.13,143.14,143.07,143.11,41172.0,127.1068,127.1156,127.0535,127.089,41172.0
2021-10-20 14:30:00,143.11,143.19,143.09,143.18,167150.0,127.089,127.16,127.0712,127.1512,167150.0
2021-10-20 14:35:00,143.17,143.23,143.14,143.18,52052.0,127.1423,127.1956,127.1156,127.1512,52052.0
2021-10-20 14:40:00,143.18,143.23,143.17,143.19,41030.0,127.1512,127.1956,127.1423,127.16,41030.0
2021-10-20 14:45:00,143.19,143.28,143.19,143.23,61686.0,127.16,127.24,127.16,127.1956,61686.0
2021-10-20 14:50:00,143.24,143.33,143.22,143.28,108453.0,127.2044,127.2844,127.1867,127.24,108453.0
2021-10-20 14:55:00,143.29,143.29,143.2,143.25,387807.0,127.2488,127.2488,127.1689,127.2133,387807.0
2021-10-20 15:00:00,143.25,143.25,143.2,143.23,97613.0,127.2133,127.2133,127.1689,127.1956,97613.0
2021-10-20 15:05:00,143.22,143.27,143.06,143.13,212587.0,127.1867,127.2311,127.0446,127.1068,212587.0
2021-10-20 15:10:00,143.13,143.16,143.09,143.1,38987.0,127.1068,127.1334,127.0712,127.0801,38987.0
2021-10-20 15:15:00,143.1,143.11,143.07,143.08,38345.0,127.0801,127.089,127.0535,127.0623,38345.0
2021-10-20 15:20:00,143.09,143.09,143.01,143.05,57272.0,127.0712,127.0712,127.0002,127.0357,57272.0
2021-10-20 15:25:00,143.05,143.05,142.89,142.89,81921.0,127.0357,127.0357,126.8936,126.8936,81921.0
2021-10-20 15:30:00,142.9,142.95,142.86,142.9,310785.0,126.9025,126.9469,126.867,126.9025,310785.0
2021-10-20 15:35:00,142.9,142.92,142.75,142.81,226751.0,126.9025,126.9203,126.7693,126.8226,226751.0
2021-10-20 15:40:00,142.81,142.83,142.69,142.74,210425.0,126.8226,126.8403,126.716,126.7604,210425.0
2021-10-20 15:45:00,142.75,142.78,142.68,142.69,223209.0,126.7693,126.7959,126.7071,126.716,223209.0
2021-10-20 15:50:00,142.69,142.74,142.59,142.68,385046.0,126.716,126.7604,126.6272,126.7071,385046.0
2021-10-20 15:55:00,142.68,142.84,142.64,142.75,806919.0,126.7071,126.8492,126.6716,126.7693,806919.0
2021-10-21 09:30:00,143.0,143.15,142.94,143.0,195771.0,126.9913,127.1245,126.938,126.9913,195771.0
2021-10-21 09:35:00,143.0,143.04,142.74,142.75,176815.0,126.9913,127.0268,126.7604,126.7693,176815.0
2021-10-21 09:40:00,142.72,142.98,142.71,142.9,125183.0,126.7427,126.9735,126.7338,126.9025,125183.0
2021-10-21 09:45:00,142.88,142.95,142.77,142.81,74582.0,126.8847,126.9469,126.7871,126.8226,74582.0
2021-10-21 09:50:00,142.82,142.82,142.52,142.56,134681.0,126.8315,126.8315,126.565,126.6006,134681.0
2021-10-21 09:55:00,142.56,142.58,142.24,142.25,235470.0,126.6006,126.6183,126.3164,126.3253,235470.0
2021-10-21 10:00:00,142.24,142.51,142.23,142.35,296784.0,126.3164,126.5562,126.3075,126.4141,296784.0
2021-10-21 10:05:00,142.35,142.45,142.32,142.44,145705.0,126.4141,126.5029,126.3874,126.494,145705.0
2021-10-21 10:10:00,142.43,142.45,142.33,142.45,134911.0,126.4851,126.5029,126.3963,126.5029,134911.0
2021-10-21 10:15:00,142.45,142.47,142.26,142.33,349980.0,126.5029,126.5206,126.3341,126.3963,349980.0
2021-10-21 10:20:00,142.33,142.46,142.23,142.35,377474.0,126.3963,126.5118,126.3075,126.4141,377474.0
2021-10-21 10:25:00,142.35,142.55,142.34,142.54,436745.0,126.4141,126.5917,126.4052,126.5828,436745.0
2021-10-21 10:30:00,142.54,142.64,142.44,142.44,219242.0,126.5828,126.6716,126.494,126.494,219242.0
2021-10-21 10:35:00,142.45,142.55,142.42,142.53,173414.0,126.5029,126.5917,126.4762,126.5739,173414.0
2021-10-21 10:40:00,142.52,142.53,142.45,142.51,139417.0,126.565,126.5739,126.5029,126.5562,139417.0
2021-10-21 10:45:00,142.53,142.59,142.52,142.52,102713.0,126.5739,126.6272,126.565,126.565,102713.0
2021-10-21 10:50:00,142.52,142.54,142.35,142.39,142071.0,126.565,126.5828,126.4141,126.4496,142071.0
2021-10-21 10:55:00,142.4,142.51,142.34,142.34,232662.0,126.4585,126.5562,126.4052,126.4052,232662.0
2021-10-21 11:00:00,142.33,142.45,142.3,142.42,178493.0,126.3963,126.5029,126.3697,126.4762,178493.0
2021-10-21 11:05:00,142.42,142.47,142.36,142.44,134793.0,126.4762,126.5206,126.423,126.494,134793.0
2021-10-21 11:10:00,142.44,142.48,142.4,142.46,94458.0,126.494,126.5295,126.4585,126.5118,94458.0
2021-10-21 11:15:00,142.46,142.66,142.41,142.63,154236.0,126.5118,126.6894,126.4674,126.6627,154236.0
2021-10-21 11:20:00,142.63,142.8,142.61,142.73,185644.0,126.6627,126.8137,126.645,126.7515,185644.0
2021-10-21 11:25:00,142.74,142.75,142.66,142.69,141798.0,126.7604,126.7693,126.6894,126.716,141798.0
2021-10-21 11:30:00,142.69,142.79,142.69,142.72,71465.0,126.716,126.8048,126.716,126.7427,71465.0
2021-10-21 11:35:00,142.73,142.78,142.7,142.74,48412.0,126.7515,126.7959,126.7249,126.7604,48412.0
2021-10-21 11:40:00,142.75,142.79,142.7,142.76,71367.0,126.7693,126.8048,126.7249,126.7782,71367.0
2021-10-21 11:45:00,142.76,142.86,142.74,142.83,95412.0,126.7782,126.867,126.7604,126.8403,95412.0
2021-10-21 11:50:00,142.84,142.84,142.75,142.76,39931.0,126.8492,126.8492,126.7693,126.7782,39931.0
2021-10-21 11:55:00,142.76,142.79,142.73,142.79,43126.0,126.7782,126.8048,126.7515,126.8048,43126.0
2021-10-21 12:00:00,142.78,142.86,142.77,142.78,104777.0,126.7959,126.867,126.7871,126.7959,104777.0
2021-10-21 12:05:00,142.78,142.81,142.75,142.77,56771.0,126.7959,126.8226,126.7693,126.7871,56771.0
2021-10-21 12:10:00,142.77,142.83,142.74,142.8,90993.0,126.7871,126.8403,126.7604,126.8137,90993.0
2021-10-21 12:15:00,142.8,142.81,142.76,142.79,31880.0,126.8137,126.8226,126.7782,126.8048,31880.0
2021-10-21 12:20:00,142.79,142.8,142.72,142.74,87363.0,126.8048,126.8137,126.7427,126.7604,87363.0
2021-10-21 12:25:00,142.73,142.74,142.69,142.73,70122.0,126.7515,126.7604,126.716,126.7515,70122.0
2021-10-21 12:30:00,142.72,142.74,142.69,142.72,69954.0,126.7427,126.7604,126.716,126.7427,69954.0
2021-10-21 12:35:00,142.72,142.79,142.72,142.78,74937.0,126.7427,126.8048,126.7427,126.7959,74937.0
2021-10-21 12:40:00,142.78,142.79,142.71,142.72,37551.0,126.7959,126.8048,126.7338,126.7427,37551.0
2021-10-21 12:45:00,142.72,142.82,142.71,142.81,70617.0,126.7427,126.8315,126.7338,126.8226,70617.0
2021-10-21 12:50:00,142.81,142.84,142.76,142.77,52362.0,126.8226,126.8492,126.7782,126.7871,52362.0
2021-10-21 12:55:00,142.77,142.77,142.69,142.75,59389.0,126.7871,126.7871,126.716,126.7693,59389.0
2021-10-21 13:00:00,142.74,142.74,142.66,142.66,53256.0,126.7604,126.7604,126.6894,126.6894,53256.0
2021-10-21 13:05:00,142.66,142.73,142.66,142.73,51384.0,126.6894,126.7515,126.6894,126.7515,51384.0
2021-10-21 13:10:00,142.73,142.78,142.67,142.69,298824.0,126.7515,126.7959,126.6982,126.716,298824.0
2021-10-21 13:15:00,142.69,142.7,142.64,142.66,38304.0,126.716,126.7249,126.6716,126.6894,38304.0
2021-10-21 13:20:00,142.66,142.68,142.62,142.67,38297.0,126.6894,126.7071,126.6538,126.6982,38297.0
2021-10-21 13:25:00,142.67,142.7,142.61,142.69,67964.0,126.6982,126.7249,126.645,126.716,67964.0
2021-10-21 13:30:00,142.69,142.69,142.65,142.66,13963.0,126.716,126.716,126.6805,126.6894,13963.0
2021-10-21 13:35:00,142.66,142.66,142.48,142.49,95003.0,126.6894,126.6894,126.5295,126.5384,95003.0
2021-10-21 13:40:00,142.49,142.57,142.49,142.53,100880.0,126.5384,126.6094,126.5384,126.5739,100880.0
2021-10-21 13:45:00,142.53,142.56,142.51,142.52,44640.0,126.5739,126.6006,126.5562,126.565,44640.0
2021-10-21 13:50:00,142.53,142.64,142.52,142.63,55627.0,126.5739,126.6716,126.565,126.6627,55627.0
2021-10-21 13:55:00,142.63,142.66,142.52,142.63,223978.0,126.6627,126.6894,126.565,126.6627,223978.0
2021-10-21 14:00:00,142.62,142.68,142.62,142.67,40242.0,126.6538,126.7071,126.6538,126.6982,40242.0
2021-10-21 14:05:00,142.67,142.67,142.54,142.57,95367.0,126.6982,126.6982,126.5828,126.6094,95367.0
2021-10-21 14:10:00,142.57,142.57,142.51,142.55,62075.0,126.6094,126.6094,126.5562,126.5917,62075.0
2021-10-21 14:15:00,142.55,142.59,142.54,142.58,74887.0,126.5917,126.6272,126.5828,126.6183,74887.0
2021-10-21 14:20:00,142.59,142.65,142.59,142.62,52206.0,126.6272,126.6805,126.6272,126.6538,52206.0
2021-10-21 14:25:00,142.62,142.63,142.56,142.59,33699.0,126.6538,126.6627,126.6006,126.6272,33699.0
2021-10-21 14:30:00,142.59,142.62,142.58,142.62,58974.0,126.6272,126.6538,126.6183,126.6538,58974.0
2021-10-21 14:35:00,142.61,142.63,142.59,142.63,30253.0,126.645,126.6627,126.6272,126.6627,30253.0
2021-10-21 14:40:00,142.62,142.67,142.62,142.66,137587.0,126.6538,126.6982,126.6538,126.6894,137587.0
2021-10-21 14:45:00,142.67,142.72,142.64,142.72,83399.0,126.6982,126.7427,126.6716,126.7427,83399.0
2021-10-21 14:50:00,142.72,142.79,142.66,142.78,92099.0,126.7427,126.8048,126.6894,126.7959,92099.0
2021-10-21 14:55:00,142.78,142.8,142.74,142.77,100907.0,126.7959,126.8137,126.7604,126.7871,100907.0
2021-10-21 15:00:00,142.77,142.81,142.71,142.77,106180.0,126.7871,126.8226,126.7338,126.7871,106180.0
2021-10-21 15:05:00,142.77,142.8,142.75,142.8,281224.0,126.7871,126.8137,126.7693,126.8137,281224.0
2021-10-21 15:10:00,142.8,142.82,142.78,142.79,123440.0,126.8137,126.8315,126.7959,126.8048,123440.0
2021-10-21 15:15:00,142.79,142.89,142.79,142.87,132266.0,126.8048,126.8936,126.8048,126.8759,132266.0
2021-10-21 15:20:00,142.87,142.89,142.85,142.86,86405.0,126.8759,126.8936,126.8581,126.867,86405.0
2021-10-21 15:25:00,142.86,142.86,142.76,142.82,157781.0,126.867,126.867,126.7782,126.8315,157781.0
2021-10-21 15:30:00,142.82,142.84,142.79,142.8,139930.0,126.8315,126.8492,126.8048,126.8137,139930.0
2021-10-21 15:35:00,142.8,142.82,142.64,142.66,218506.0,126.8137,126.8315,126.6716,126.6894,218506.0
2021-10-21 15:40:00,142.66,142.68,142.63,142.66,290758.0,126.6894,126.7071,126.6627,126.6894,290758.0
2021-10-21 15:45:00,142.67,142.7,142.65,142.69,244631.0,126.6982,126.7249,126.6805,126.716,244631.0
2021-10-21 15:50:00,142.68,142.69,142.6,142.6,514909.0,126.7071,126.716,126.6361,126.6361,514909.0
2021-10-21 15:55:00,142.61,142.61,142.55,142.56,605802.0,126.645,126.645,126.5917,126.6006,605802.0
2021-10-22 09:30:00,143.45,143.52,143.33,143.39,162170.0,127.3909,127.4531,127.2844,127.3376,162170.0
2021-10-22 09:35:00,143.39,143.39,143.25,143.3,73964.0,127.3376,127.3376,127.2133,127.2577,73964.0
2021-10-22 09:40:00,143.28,143.35,143.26,143.33,90198.0,127.24,127.3021,127.2222,127.2844,90198.0
2021-10-22 09:45:00,143.31,143.36,143.22,143.25,169431.0,127.2666,127.311,127.1867,127.2133,169431.0
2021-10-22 09:50:00,143.25,143.37,143.21,143.36,259368.0,127.2133,127.3199,127.1778,127.311,259368.0
2021-10-22 09:55:00,143.36,143.55,143.35,143.54,371271.0,127.311,127.4797,127.3021,127.4709,371271.0
2021-10-22 10:00:00,143.53,143.71,143.52,143.67,180795.0,127.462,127.6218,127.4531,127.5863,180795.0
2021-10-22 10:05:00,143.66,143.81,143.65,143.71,143258.0,127.5774,127.7106,127.5685,127.6218,143258.0
2021-10-22 10:10:00,143.71,143.77,143.6,143.77,187720.0,127.6218,127.6751,127.5241,127.6751,187720.0
2021-10-22 10:15:00,143.76,143.79,143.57,143.57,112465.0,127.6662,127.6929,127.4975,127.4975,112465.0
2021-10-22 10:20:00,143.58,143.74,143.56,143.72,81266.0,127.5064,127.6485,127.4886,127.6307,81266.0
2021-10-22 10:25:00,143.72,143.82,143.7,143.77,215522.0,127.6307,127.7195,127.6129,127.6751,215522.0
2021-10-22 10:30:00,143.77,143.8,143.63,143.71,113896.0,127.6751,127.7017,127.5508,127.6218,113896.0
2021-10-22 10:35:00,143.71,143.81,143.7,143.72,131441.0,127.6218,127.7106,127.6129,127.6307,131441.0
2021-10-22 10:40:00,143.71,143.89,143.68,143.88,194347.0,127.6218,127.7817,127.5952,127.7728,194347.0
2021-10-22 10:45:00,143.88,144.06,143.86,144.05,281685.0,127.7728,127.9326,127.755,127.9238,281685.0
2021-10-22 10:50:00,144.05,144.12,143.84,143.89,250207.0,127.9238,127.9859,127.7373,127.7817,250207.0
2021-10-22 10:55:00,143.88,143.91,143.84,143.9,102431.0,127.7728,127.7994,127.7373,127.7906,102431.0
2021-10-22 11:00:00,143.89,143.93,143.88,143.91,59403.0,127.7817,127.8172,127.7728,127.7994,59403.0
2021-10-22 11:05:00,143.92,143.97,143.86,143.86,67620.0,127.8083,127.8527,127.755,127.755,67620.0
2021-10-22 11:10:00,143.85,143.89,143.77,143.77,153415.0,127.7461,127.7817,127.6751,127.6751,153415.0
2021-10-22 11:15:00,143.76,143.77,143.53,143.54,245527.0,127.6662,127.6751,127.462,127.4709,245527.0
2021-10-22 11:20:00,143.54,143.67,143.54,143.66,180496.0,127.4709,127.5863,127.4709,127.5774,180496.0
2021-10-22 11:25:00,143.65,143.75,143.57,143.71,182798.0,127.5685,127.6573,127.4975,127.6218,182798.0
2021-10-22 11:30:00,143.7,143.76,143.64,143.65,148154.0,127.6129,127.6662,127.5597,127.5685,148154.0
2021-10-22 11:35:00,143.64,143.82,143.64,143.81,183232.0,127.5597,127.7195,127.5597,127.7106,183232.0
2021-10-22 11:40:00,143.81,144.17,143.78,144.11,290730.0,127.7106,128.0303,127.684,127.977,290730.0
2021-10-22 11:45:00,144.12,144.4,144.08,144.39,156388.0,127.9859,128.2346,127.9504,128.2257,156388.0
2021-10-22 11:50:00,144.39,144.39,144.25,144.31,200415.0,128.2257,128.2257,128.1014,128.1547,200415.0
2021-10-22 11:55:00,144.3,144.33,144.16,144.24,250796.0,128.1458,128.1724,128.0214,128.0925,250796.0
2021-10-22 12:00:00,144.23,144.24,144.12,144.17,169570.0,128.0836,128.0925,127.9859,128.0303,169570.0
2021-10-22 12:05:00,144.17,144.25,144.16,144.21,74107.0,128.0303,128.1014,128.0214,128.0658,74107.0
2021-10-22 12:10:00,144.21,144.23,144.13,144.14,87365.0,128.0658,128.0836,127.9948,128.0037,87365.0
2021-10-22 12:15:00,144.14,144.23,144.13,144.2,115513.0,128.0037,128.0836,127.9948,128.057,115513.0
2021-10-22 12:20:00,144.21,144.21,144.15,144.2,134022.0,128.0658,128.0658,128.0126,128.057,134022.0
2021-10-22 12:25:00,144.2,144.28,144.2,144.25,144249.0,128.057,128.128,128.057,128.1014,144249.0
2021-10-22 12:30:00,144.25,144.26,144.2,144.21,160912.0,128.1014,128.1102,128.057,128.0658,160912.0
2021-10-22 12:35:00,144.21,144.26,144.2,144.25,66578.0,128.0658,128.1102,128.057,128.1014,66578.0
2021-10-22 12:40:00,144.25,144.25,144.05,144.05,104467.0,128.1014,128.1014,127.9238,127.9238,104467.0
2021-10-22 12:45:00,144.05,144.11,144.04,144.11,123132.0,127.9238,127.977,127.9149,127.977,123132.0
2021-10-22 12:50:00,144.11,144.17,144.05,144.06,147696.0,127.977,128.0303,127.9238,127.9326,147696.0
2021-10-22 12:55:00,144.06,144.14,144.06,144.11,36963.0,127.9326,128.0037,127.9326,127.977,36963.0
2021-10-22 13:00:00,144.12,144.14,143.99,144.01,65685.0,127.9859,128.0037,127.8705,127.8882,65685.0
2021-10-22 13:05:00,144.01,144.01,143.94,143.96,39131.0,127.8882,127.8882,127.8261,127.8438,39131.0
2021-10-22 13:10:00,143.96,143.98,143.89,143.89,41793.0,127.8438,127.8616,127.7817,127.7817,41793.0
2021-10-22 13:15:00,143.89,143.94,143.89,143.93,43950.0,127.7817,127.8261,127.7817,127.8172,43950.0
2021-10-22 13:20:00,143.93,143.97,143.91,143.96,54043.0,127.8172,127.8527,127.7994,127.8438,54043.0
2021-10-22 13:25:00,143.95,143.95,143.89,143.89,38889.0,127.835,127.835,127.7817,127.7817,38889.0
2021-10-22 13:30:00,143.87,143.91,143.83,143.88,108574.0,127.7639,127.7994,127.7284,127.7728,108574.0
2021-10-22 13:35:00,143.88,143.88,143.71,143.71,93116.0,127.7728,127.7728,127.6218,127.6218,93116.0
2021-10-22 13:40:00,143.71,143.76,143.66,143.73,86877.0,127.6218,127.6662,127.5774,127.6396,86877.0
2021-10-22 13:45:00,143.72,143.83,143.7,143.83,57247.0,127.6307,127.7284,127.6129,127.7284,57247.0
2021-10-22 13:50:00,143.83,143.85,143.79,143.79,74306.0,127.7284,127.7461,127.6929,127.6929,74306.0
2021-10-22 13:55:00,143.78,143.8,143.72,143.74,33155.0,127.684,127.7017,127.6307,127.6485,33155.0
2021-10-22 14:00:00,143.73,143.75,143.71,143.72,45752.0,127.6396,127.6573,127.6218,127.6307,45752.0
2021-10-22 14:05:00,143.72,143.74,143.68,143.73,57244.0,127.6307,127.6485,127.5952,127.6396,57244.0
2021-10-22 14:10:00,143.74,143.79,143.69,143.76,51427.0,127.6485,127.6929,127.6041,127.6662,51427.0
2021-10-22 14:15:00,143.76,143.81,143.71,143.73,89027.0,127.6662,127.7106,127.6218,127.6396,89027.0
2021-10-22 14:20:00,143.73,143.77,143.72,143.74,53655.0,127.6396,127.6751,127.6307,127.6485,53655.0
2021-10-22 14:25:00,143.74,143.76,143.69,143.7,29735.0,127.6485,127.6662,127.6041,127.6129,29735.0
2021-10-22 14:30:00,143.7,143.75,143.68,143.75,46991.0,127.6129,127.6573,127.5952,127.6573,46991.0
2021-10-22 14:35:00,143.76,143.79,143.74,143.79,76671.0,127.6662,127.6929,127.6485,127.6929,76671.0
2021-10-22 14:40:00,143.8,143.82,143.77,143.82,32952.0,127.7017,127.7195,127.6751,127.7195,32952.0
2021-10-22 14:45:00,143.81,143.83,143.77,143.78,51242.0,127.7106,127.7284,127.6751,127.684,51242.0
2021-10-22 14:50:00,143.78,143.82,143.76,143.81,88752.0,127.684,127.7195,127.6662,127.7106,88752.0
2021-10-22 14:55:00,143.81,143.83,143.75,143.76,150513.0,127.7106,127.7284,127.6573,127.6662,150513.0
2021-10-22 15:00:00,143.76,143.8,143.74,143.79,117326.0,127.6662,127.7017,127.6485,127.6929,117326.0
2021-10-22 15:05:00,143.79,143.86,143.76,143.84,80918.0,127.6929,127.755,127.6662,127.7373,80918.0
2021-10-22 15:10:00,143.83,143.88,143.81,143.86,60773.0,127.7284,127.7728,127.7106,127.755,60773.0
2021-10-22 15:15:00,143.85,143.87,143.82,143.84,48751.0,127.7461,127.7639,127.7195,127.7373,48751.0
2021-10-22 15:20:00,143.84,143.88,143.8,143.88,119548.0,127.7373,127.7728,127.7017,127.7728,119548.0
2021-10-22 15:25:00,143.89,144.01,143.89,143.99,149525.0,127.7817,127.8882,127.7817,127.8705,149525.0
2021-10-22 15:30:00,143.99,144.01,143.94,143.98,122107.0,127.8705,127.8882,127.8261,127.8616,122107.0
2021-10-22 15:35:00,143.97,144.06,143.94,143.95,216908.0,127.8527,127.9326,127.8261,127.835,216908.0
2021-10-22 15:40:00,143.95,144.01,143.92,143.99,168507.0,127.835,127.8882,127.8083,127.8705,168507.0
2021-10-22 15:45:00,144.0,144.0,143.9,143.93,137681.0,127.8794,127.8794,127.7906,127.8172,137681.0
2021-10-22 15:50:00,143.93,143.98,143.91,143.96,223469.0,127.8172,127.8616,127.7994,127.8438,223469.0
2021-10-22 15:55:00,143.97,144.12,143.96,144.1,793513.0,127.8527,127.9859,127.8438,127.9682,793513.0
2021-10-25 09:30:00,143.67,143.88,143.63,143.8,266518.0,127.5863,127.7728,127.5508,127.7017,266518.0
2021-10-25 09:35:00,143.81,144.04,143.74,143.97,198576.0,127.7106,127.9149,127.6485,127.8527,198576.0
2021-10-25 09:40:00,143.97,144.09,143.93,144.06,131679.0,127.8527,127.9593,127.8172,127.9326,131679.0
2021-10-25 09:45:00,144.07,144.07,143.91,144.02,201451.0,127.9415,127.9415,127.7994,127.8971,201451.0
2021-10-25 09:50:00,144.02,144.1,143.92,144.07,96686.0,127.8971,127.9682,127.8083,127.9415,96686.0
2021-10-25 09:55:00,144.08,144.08,143.83,143.88,81472.0,127.9504,127.9504,127.7284,127.7728,81472.0
2021-10-25 10:00:00,143.87,143.87,143.72,143.76,222288.0,127.7639,127.7639,127.6307,127.6662,222288.0
2021-10-25 10:05:00,143.75,143.84,143.73,143.79,101185.0,127.6573,127.7373,127.6396,127.6929,101185.0
2021-10-25 10:10:00,143.79,143.85,143.77,143.8,75274.0,127.6929,127.7461,127.6751,127.7017,75274.0
2021-10-25 10:15:00,143.79,143.88,143.77,143.87,92976.0,127.6929,127.7728,127.6751,127.7639,92976.0
2021-10-25 10:20:00,143.88,144.0,143.83,143.93,118858.0,127.7728,127.8794,127.7284,127.8172,118858.0
2021-10-25 10:25:00,143.94,144.28,143.93,144.26,245624.0,127.8261,128.128,127.8172,128.1102,245624.0
2021-10-25 10:30:00,144.26,144.28,144.11,144.16,343931.0,128.1102,128.128,127.977,128.0214,343931.0
2021-10-25 10:35:00,144.16,144.19,144.15,144.17,76594.0,128.0214,128.0481,128.0126,128.0303,76594.0
2021-10-25 10:40:00,144.18,144.3,144.16,144.21,141504.0,128.0392,128.1458,128.0214,128.0658,141504.0
2021-10-25 10:45:00,144.22,144.27,144.05,144.06,90573.0,128.0747,128.1191,127.9238,127.9326,90573.0
2021-10-25 10:50:00,144.05,144.14,144.05,144.1,100910.0,127.9238,128.0037,127.9238,127.9682,100910.0
2021-10-25 10:55:00,144.09,144.11,144.06,144.08,49345.0,127.9593,127.977,127.9326,127.9504,49345.0
2021-10-25 11:00:00,144.07,144.07,143.93,143.98,108057.0,127.9415,127.9415,127.8172,127.8616,108057.0
2021-10-25 11:05:00,143.99,144.09,143.99,144.07,39231.0,127.8705,127.9593,127.8705,127.9415,39231.0
2021-10-25 11:10:00,144.07,144.19,144.07,144.12,63347.0,127.9415,128.0481,127.9415,127.9859,63347.0
2021-10-25 11:15:00,144.12,144.13,144.03,144.03,50703.0,127.9859,127.9948,127.906,127.906,50703.0
2021-10-25 11:20:00,144.03,144.03,143.89,144.01,126439.0,127.906,127.906,127.7817,127.8882,126439.0
2021-10-25 11:25:00,144.01,144.03,143.94,143.95,47890.0,127.8882,127.906,127.8261,127.835,47890.0
2021-10-25 11:30:00,143.96,144.03,143.94,144.03,36480.0,127.8438,127.906,127.8261,127.906,36480.0
2021-10-25 11:35:00,144.03,144.07,144.01,144.04,35992.0,127.906,127.9415,127.8882,127.9149,35992.0
2021-10-25 11:40:00,144.04,144.06,143.96,143.98,72220.0,127.9149,127.9326,127.8438,127.8616,72220.0
2021-10-25 11:45:00,143.98,144.04,143.98,144.03,34126.0,127.8616,127.9149,127.8616,127.906,34126.0
2021-10-25 11:50:00,144.05,144.07,144.01,144.01,46455.0,127.9238,127.9415,127.8882,127.8882,46455.0
2021-10-25 11:55:00,144.0,144.01,143.95,143.99,29443.0,127.8794,127.8882,127.835,127.8705,29443.0
2021-10-25 12:00:00,144.0,144.05,143.98,144.03,55588.0,127.8794,127.9238,127.8616,127.906,55588.0
2021-10-25 12:05:00,144.03,144.06,143.97,144.03,26073.0,127.906,127.9326,127.8527,127.906,26073.0
2021-10-25 12:10:00,144.03,144.04,143.99,144.03,14586.0,127.906,127.9149,127.8705,127.906,14586.0
2021-10-25 12:15:00,144.03,144.03,143.96,143.99,21799.0,127.906,127.906,127.8438,127.8705,21799.0
2021-10-25 12:20:00,143.99,144.04,143.98,144.0,24261.0,127.8705,127.9149,127.8616,127.8794,24261.0
2021-10-25 12:25:00,144.01,144.08,143.98,144.07,33184.0,127.8882,127.9504,127.8616,127.9415,33184.0
2021-10-25 12:30:00,144.07,144.13,144.04,144.13,106805.0,127.9415,127.9948,127.9149,127.9948,106805.0
2021-10-25 12:35:00,144.13,144.17,144.13,144.17,52374.0,127.9948,128.0303,127.9948,128.0303,52374.0
2021-10-25 12:40:00,144.16,144.19,144.13,144.15,61705.0,128.0214,128.0481,127.9948,128.0126,61705.0
2021-10-25 12:45:00,144.15,144.16,144.11,144.11,43299.0,128.0126,128.0214,127.977,127.977,43299.0
2021-10-25 12:50:00,144.11,144.11,144.04,144.07,45646.0,127.977,127.977,127.9149,127.9415,45646.0
2021-10-25 12:55:00,144.07,144.11,144.05,144.11,23550.0,127.9415,127.977,127.9238,127.977,23550.0
2021-10-25 13:00:00,144.11,144.12,144.06,144.09,18999.0,127.977,127.9859,127.9326,127.9593,18999.0
2021-10-25 13:05:00,144.08,144.1,144.02,144.02,45708.0,127.9504,127.9682,127.8971,127.8971,45708.0
2021-10-25 13:10:00,144.03,144.03,143.98,144.0,36078.0,127.906,127.906,127.8616,127.8794,36078.0
2021-10-25 13:15:00,144.01,144.05,143.99,144.03,51638.0,127.8882,127.9238,127.8705,127.906,51638.0
2021-10-25 13:20:00,144.03,144.05,144.02,144.02,9030.0,127.906,127.9238,127.8971,127.8971,9030.0
2021-10-25 13:25:00,144.03,144.03,143.93,143.94,36577.0,127.906,127.906,127.8172,127.8261,36577.0
2021-10-25 13:30:00,143.94,144.02,143.94,144.0,19883.0,127.8261,127.8971,127.8261,127.8794,19883.0
2021-10-25 13:35:00,143.99,144.02,143.97,143.98,22498.0,127.8705,127.8971,127.8527,127.8616,22498.0
2021-10-25 13:40:00,143.99,144.01,143.97,143.98,23039.0,127.8705,127.8882,127.8527,127.8616,23039.0
2021-10-25 13:45:00,143.97,143.99,143.94,143.95,38230.0,127.8527,127.8705,127.8261,127.835,38230.0
2021-10-25 13:50:00,143.95,143.96,143.91,143.92,19992.0,127.835,127.8438,127.7994,127.8083,19992.0
2021-10-25 13:55:00,143.92,143.94,143.86,143.88,52759.0,127.8083,127.8261,127.755,127.7728,52759.0
2021-10-25 14:00:00,143.88,143.94,143.87,143.93,66371.0,127.7728,127.8261,127.7639,127.8172,66371.0
2021-10-25 14:05:00,143.93,143.94,143.87,143.91,143641.0,127.8172,127.8261,127.7639,127.7994,143641.0
2021-10-25 14:10:00,143.91,143.93,143.9,143.92,30918.0,127.7994,127.8172,127.7906,127.8083,30918.0
2021-10-25 14:15:00,143.93,143.98,143.92,143.95,50738.0,127.8172,127.8616,127.8083,127.835,50738.0
2021-10-25 14:20:00,143.95,143.96,143.9,143.92,46720.0,127.835,127.8438,127.7906,127.8083,46720.0
2021-10-25 14:25:00,143.91,143.93,143.87,143.93,34029.0,127.7994,127.8172,127.7639,127.8172,34029.0
2021-10-25 14:30:00,143.92,144.0,143.9,143.98,61220.0,127.8083,127.8794,127.7906,127.8616,61220.0
2021-10-25 14:35:00,143.98,144.03,143.97,143.99,210013.0,127.8616,127.906,127.8527,127.8705,210013.0
2021-10-25 14:40:00,143.99,144.0,143.93,143.97,55120.0,127.8705,127.8794,127.8172,127.8527,55120.0
2021-10-25 14:45:00,143.97,143.97,143.91,143.95,35009.0,127.8527,127.8527,127.7994,127.835,35009.0
2021-10-25 14:50:00,143.95,143.97,143.94,143.97,56709.0,127.835,127.8527,127.8261,127.8527,56709.0
2021-10-25 14:55:00,143.96,144.01,143.94,143.95,126898.0,127.8438,127.8882,127.8261,127.835,126898.0
2021-10-25 15:00:00,143.95,144.01,143.94,143.99,87513.0,127.835,127.8882,127.8261,127.8705,87513.0
2021-10-25 15:05:00,143.98,143.98,143.88,143.89,74986.0,127.8616,127.8616,127.7728,127.7817,74986.0
2021-10-25 15:10:00,143.88,143.91,143.84,143.86,68306.0,127.7728,127.7994,127.7373,127.755,68306.0
2021-10-25 15:15:00,143.86,143.88,143.81,143.81,56985.0,127.755,127.7728,127.7106,127.7106,56985.0
2021-10-25 15:20:00,143.81,143.81,143.76,143.78,41101.0,127.7106,127.7106,127.6662,127.684,41101.0
2021-10-25 15:25:00,143.78,143.9,143.77,143.9,39879.0,127.684,127.7906,127.6751,127.7906,39879.0
2021-10-25 15:30:00,143.89,143.89,143.78,143.82,114466.0,127.7817,127.7817,127.684,127.7195,114466.0
2021-10-25 15:35:00,143.82,143.88,143.81,143.82,76950.0,127.7195,127.7728,127.7106,127.7195,76950.0
2021-10-25 15:40:00,143.82,143.85,143.8,143.83,90341.0,127.7195,127.7461,127.7017,127.7284,90341.0
2021-10-25 15:45:00,143.83,143.84,143.79,143.8,86295.0,127.7284,127.7373,127.6929,127.7017,86295.0
2021-10-25 15:50:00,143.79,143.81,143.77,143.78,314097.0,127.6929,127.7106,127.6751,127.684,314097.0
2021-10-25 15:55:00,143.78,143.93,143.74,143.91,519315.0,127.684,127.8172,127.6485,127.7994,519315.0
2021-10-26 09:30:00,144.62,144.63,144.5,144.55,201610.0,128.4299,128.4388,128.3234,128.3678,201610.0
2021-10-26 09:35:00,144.56,144.56,144.39,144.45,106214.0,128.3767,128.3767,128.2257,128.279,106214.0
2021-10-26 09:40:00,144.45,144.45,144.37,144.39,94024.0,128.279,128.279,128.2079,128.2257,94024.0
2021-10-26 09:45:00,144.39,144.51,144.33,144.42,149734.0,128.2257,128.3323,128.1724,128.2523,149734.0
2021-10-26 09:50:00,144.42,144.51,144.37,144.39,93391.0,128.2523,128.3323,128.2079,128.2257,93391.0
2021-10-26 09:55:00,144.39,144.53,144.35,144.49,123119.0,128.2257,128.35,128.1902,128.3145,123119.0
2021-10-26 10:00:00,144.49,144.52,144.33,144.34,108449.0,128.3145,128.3411,128.1724,128.1813,108449.0
2021-10-26 10:05:00,144.35,144.43,144.33,144.37,89135.0,128.1902,128.2612,128.1724,128.2079,89135.0
2021-10-26 10:10:00,144.36,144.37,144.14,144.2,201722.0,128.1991,128.2079,128.0037,128.057,201722.0
2021-10-26 10:15:00,144.19,144.2,144.02,144.02,142153.0,128.0481,128.057,127.8971,127.8971,142153.0
2021-10-26 10:20:00,144.02,144.04,143.82,143.82,143379.0,127.8971,127.9149,127.7195,127.7195,143379.0
2021-10-26 10:25:00,143.82,143.94,143.74,143.82,229930.0,127.7195,127.8261,127.6485,127.7195,229930.0
2021-10-26 10:30:00,143.81,144.05,143.81,144.0,175643.0,127.7106,127.9238,127.7106,127.8794,175643.0
2021-10-26 10:35:00,144.01,144.16,143.99,144.16,89096.0,127.8882,128.0214,127.8705,128.0214,89096.0
2021-10-26 10:40:00,144.15,144.25,144.15,144.16,90563.0,128.0126,128.1014,128.0126,128.0214,90563.0
2021-10-26 10:45:00,144.18,144.25,144.15,144.19,32217.0,128.0392,128.1014,128.0126,128.0481,32217.0
2021-10-26 10:50:00,144.18,144.22,144.14,144.17,38246.0,128.0392,128.0747,128.0037,128.0303,38246.0
2021-10-26 10:55:00,144.17,144.21,144.14,144.15,123160.0,128.0303,128.0658,128.0037,128.0126,123160.0
2021-10-26 11:00:00,144.14,144.2,144.1,144.18,98421.0,128.0037,128.057,127.9682,128.0392,98421.0
2021-10-26 11:05:00,144.18,144.23,144.09,144.1,60182.0,128.0392,128.0836,127.9593,127.9682,60182.0
2021-10-26 11:10:00,144.1,144.29,144.1,144.25,141073.0,127.9682,128.1369,127.9682,128.1014,141073.0
2021-10-26 11:15:00,144.25,144.27,144.22,144.23,57666.0,128.1014,128.1191,128.0747,128.0836,57666.0
2021-10-26 11:20:00,144.24,144.31,144.22,144.29,49113.0,128.0925,128.1547,128.0747,128.1369,49113.0
2021-10-26 11:25:00,144.29,144.35,144.19,144.23,147990.0,128.1369,128.1902,128.0481,128.0836,147990.0
2021-10-26 11:30:00,144.24,144.33,144.23,144.33,98669.0,128.0925,128.1724,128.0836,128.1724,98669.0
2021-10-26 11:35:00,144.34,144.45,144.32,144.45,65514.0,128.1813,128.279,128.1635,128.279,65514.0
2021-10-26 11:40:00,144.45,144.47,144.39,144.45,100276.0,128.279,128.2967,128.2257,128.279,100276.0
2021-10-26 11:45:00,144.46,144.5,144.36,144.36,67263.0,128.2879,128.3234,128.1991,128.1991,67263.0
2021-10-26 11:50:00,144.37,144.37,144.26,144.31,72069.0,128.2079,128.2079,128.1102,128.1547,72069.0
2021-10-26 11:55:00,144.31,144.41,144.3,144.37,36016.0,128.1547,128.2435,128.1458,128.2079,36016.0
2021-10-26 12:00:00,144.37,144.42,144.36,144.41,42341.0,128.2079,128.2523,128.1991,128.2435,42341.0
2021-10-26 12:05:00,144.4,144.48,144.39,144.46,76247.0,128.2346,128.3056,128.2257,128.2879,76247.0
2021-10-26 12:10:00,144.47,144.5,144.42,144.43,59506.0,128.2967,128.3234,128.2523,128.2612,59506.0
2021-10-26 12:15:00,144.43,144.47,144.4,144.43,51784.0,128.2612,128.2967,128.2346,128.2612,51784.0
2021-10-26 12:20:00,144.44,144.56,144.43,144.52,542731.0,128.2701,128.3767,128.2612,128.3411,542731.0
2021-10-26 12:25:00,144.51,144.54,144.48,144.53,40165.0,128.3323,128.3589,128.3056,128.35,40165.0
2021-10-26 12:30:00,144.52,144.53,144.46,144.5,43315.0,128.3411,128.35,128.2879,128.3234,43315.0
2021-10-26 12:35:00,144.51,144.58,144.5,144.57,45530.0,128.3323,128.3944,128.3234,128.3855,45530.0
2021-10-26 12:40:00,144.57,144.61,144.55,144.61,55929.0,128.3855,128.4211,128.3678,128.4211,55929.0
2021-10-26 12:45:00,144.62,144.69,144.61,144.69,133908.0,128.4299,128.4921,128.4211,128.4921,133908.0
2021-10-26 12:50:00,144.69,144.73,144.66,144.68,61663.0,128.4921,128.5276,128.4655,128.4832,61663.0
2021-10-26 12:55:00,144.69,144.74,144.68,144.73,93486.0,128.4921,128.5365,128.4832,128.5276,93486.0
2021-10-26 13:00:00,144.74,144.8,144.72,144.79,108056.0,128.5365,128.5898,128.5188,128.5809,108056.0
2021-10-26 13:05:00,144.79,144.86,144.76,144.85,79732.0,128.5809,128.6431,128.5543,128.6342,79732.0
2021-10-26 13:10:00,144.85,144.94,144.82,144.93,104003.0,128.6342,128.7141,128.6076,128.7052,104003.0
2021-10-26 13:15:00,144.93,144.97,144.8,144.85,95873.0,128.7052,128.7408,128.5898,128.6342,95873.0
2021-10-26 13:20:00,144.85,144.89,144.83,144.86,125178.0,128.6342,128.6697,128.6164,128.6431,125178.0
2021-10-26 13:25:00,144.86,144.91,144.84,144.88,45728.0,128.6431,128.6875,128.6253,128.6608,45728.0
2021-10-26 13:30:00,144.88,144.89,144.81,144.82,57276.0,128.6608,128.6697,128.5987,128.6076,57276.0
2021-10-26 13:35:00,144.82,144.86,144.81,144.84,22989.0,128.6076,128.6431,128.5987,128.6253,22989.0
2021-10-26 13:40:00,144.84,144.87,144.76,144.78,55601.0,128.6253,128.652,128.5543,128.572,55601.0
2021-10-26 13:45:00,144.78,144.82,144.7,144.78,65464.0,128.572,128.6076,128.501,128.572,65464.0
2021-10-26 13:50:00,144.78,144.8,144.74,144.79,62860.0,128.572,128.5898,128.5365,128.5809,62860.0
2021-10-26 13:55:00,144.79,144.8,144.72,144.73,33483.0,128.5809,128.5898,128.5188,128.5276,33483.0
2021-10-26 14:00:00,144.73,144.8,144.73,144.79,69657.0,128.5276,128.5898,128.5276,128.5809,69657.0
2021-10-26 14:05:00,144.78,144.79,144.7,144.73,39053.0,128.572,128.5809,128.501,128.5276,39053.0
2021-10-26 14:10:00,144.74,144.75,144.65,144.7,82256.0,128.5365,128.5454,128.4566,128.501,82256.0
2021-10-26 14:15:00,144.7,144.76,144.69,144.73,109165.0,128.501,128.5543,128.4921,128.5276,109165.0
2021-10-26 14:20:00,144.72,144.73,144.68,144.72,44248.0,128.5188,128.5276,128.4832,128.5188,44248.0
2021-10-26 14:25:00,144.73,144.82,144.72,144.81,79138.0,128.5276,128.6076,128.5188,128.5987,79138.0
2021-10-26 14:30:00,144.81,144.82,144.77,144.78,38510.0,128.5987,128.6076,128.5632,128.572,38510.0
2021-10-26 14:35:00,144.78,144.9,144.78,144.88,135569.0,128.572,128.6786,128.572,128.6608,135569.0
2021-10-26 14:40:00,144.88,144.95,144.87,144.95,73981.0,128.6608,128.723,128.652,128.723,73981.0
2021-10-26 14:45:00,144.95,144.95,144.88,144.89,67320.0,128.723,128.723,128.6608,128.6697,67320.0
2021-10-26 14:50:00,144.88,144.92,144.84,144.89,54545.0,128.6608,128.6964,128.6253,128.6697,54545.0
2021-10-26 14:55:00,144.87,144.88,144.84,144.85,78540.0,128.652,128.6608,128.6253,128.6342,78540.0
2021-10-26 15:00:00,144.85,144.92,144.85,144.89,56950.0,128.6342,128.6964,128.6342,128.6697,56950.0
2021-10-26 15:05:00,144.89,144.93,144.87,144.9,62908.0,128.6697,128.7052,128.652,128.6786,62908.0
2021-10-26 15:10:00,144.9,144.91,144.86,144.89,84294.0,128.6786,128.6875,128.6431,128.6697,84294.0
2021-10-26 15:15:00,144.89,144.9,144.83,144.85,50699.0,128.6697,128.6786,128.6164,128.6342,50699.0
2021-10-26 15:20:00,144.84,144.9,144.83,144.88,60856.0,128.6253,128.6786,128.6164,128.6608,60856.0
2021-10-26 15:25:00,144.89,144.9,144.85,144.87,46326.0,128.6697,128.6786,128.6342,128.652,46326.0
2021-10-26 15:30:00,144.86,144.87,144.82,144.86,64759.0,128.6431,128.652,128.6076,128.6431,64759.0
2021-10-26 15:35:00,144.85,144.95,144.85,144.94,134233.0,128.6342,128.723,128.6342,128.7141,134233.0
2021-10-26 15:40:00,144.94,144.98,144.86,144.88,193198.0,128.7141,128.7496,128.6431,128.6608,193198.0
2021-10-26 15:45:00,144.88,144.95,144.87,144.94,149264.0,128.6608,128.723,128.652,128.7141,149264.0
2021-10-26 15:50:00,144.94,145.02,144.91,144.99,332501.0,128.7141,128.7852,128.6875,128.7585,332501.0
2021-10-26 15:55:00,144.99,145.1,144.99,145.09,573462.0,128.7585,128.8562,128.7585,128.8473,573462.0
2021-10-27 09:30:00,146.4,146.66,146.4,146.64,308994.0,130.0107,130.2416,130.0107,130.2238,308994.0
2021-10-27 09:35:00,146.64,146.74,146.61,146.69,444087.0,130.2238,130.3126,130.1972,130.2682,444087.0
2021-10-27 09:40:00,146.69,146.75,146.62,146.7,169698.0,130.2682,130.3215,130.206,130.2771,169698.0
2021-10-27 09:45:00,146.71,146.75,146.55,146.61,415499.0,130.286,130.3215,130.1439,130.1972,415499.0
2021-10-27 09:50:00,146.62,146.68,146.53,146.53,192993.0,130.206,130.2593,130.1261,130.1261,192993.0
2021-10-27 09:55:00,146.54,146.56,146.46,146.49,250398.0,130.135,130.1528,130.064,130.0906,250398.0
2021-10-27 10:00:00,146.48,146.48,146.24,146.39,332480.0,130.0817,130.0817,129.8686,130.0018,332480.0
2021-10-27 10:05:00,146.39,146.4,146.17,146.2,283139.0,130.0018,130.0107,129.8064,129.8331,283139.0
2021-10-27 10:10:00,146.2,146.22,146.03,146.21,313267.0,129.8331,129.8508,129.6821,129.8419,313267.0
2021-10-27 10:15:00,146.2,146.23,145.93,146.13,604301.0,129.8331,129.8597,129.5933,129.7709,604301.0
2021-10-27 10:20:00,146.13,146.42,146.09,146.41,269481.0,129.7709,130.0284,129.7354,130.0196,269481.0
2021-10-27 10:25:00,146.41,146.66,146.34,146.66,359249.0,130.0196,130.2416,129.9574,130.2416,359249.0
2021-10-27 10:30:00,146.66,146.74,146.38,146.52,233986.0,130.2416,130.3126,129.9929,130.1172,233986.0
2021-10-27 10:35:00,146.52,146.74,146.49,146.73,348618.0,130.1172,130.3126,130.0906,130.3037,348618.0
2021-10-27 10:40:00,146.72,146.97,146.72,146.94,204416.0,130.2949,130.5169,130.2949,130.4902,204416.0
2021-10-27 10:45:00,146.93,147.13,146.9,147.11,334712.0,130.4813,130.659,130.4547,130.6412,334712.0
2021-10-27 10:50:00,147.11,147.19,147.05,147.15,335933.0,130.6412,130.7122,130.5879,130.6767,335933.0
2021-10-27 10:55:00,147.14,147.14,146.86,146.87,364814.0,130.6678,130.6678,130.4192,130.4281,364814.0
2021-10-27 11:00:00,146.86,146.97,146.82,146.82,188607.0,130.4192,130.5169,130.3837,130.3837,188607.0
2021-10-27 11:05:00,146.82,146.86,146.68,146.69,242709.0,130.3837,130.4192,130.2593,130.2682,242709.0
2021-10-27 11:10:00,146.69,146.74,146.54,146.63,215673.0,130.2682,130.3126,130.135,130.2149,215673.0
2021-10-27 11:15:00,146.63,146.65,146.54,146.59,106096.0,130.2149,130.2327,130.135,130.1794,106096.0
2021-10-27 11:20:00,146.6,146.82,146.6,146.81,84245.0,130.1883,130.3837,130.1883,130.3748,84245.0
2021-10-27 11:25:00,146.81,146.83,146.75,146.81,88947.0,130.3748,130.3925,130.3215,130.3748,88947.0
2021-10-27 11:30:00,146.81,146.86,146.69,146.7,91905.0,130.3748,130.4192,130.2682,130.2771,91905.0
2021-10-27 11:35:00,146.7,146.89,146.7,146.86,132013.0,130.2771,130.4458,130.2771,130.4192,132013.0
2021-10-27 11:40:00,146.86,147.0,146.81,146.98,45290.0,130.4192,130.5435,130.3748,130.5257,45290.0
2021-10-27 11:45:00,146.98,147.16,146.98,147.08,158692.0,130.5257,130.6856,130.5257,130.6146,158692.0
2021-10-27 11:50:00,147.09,147.17,147.02,147.09,147895.0,130.6234,130.6945,130.5613,130.6234,147895.0
2021-10-27 11:55:00,147.09,147.13,147.05,147.05,106776.0,130.6234,130.659,130.5879,130.5879,106776.0
2021-10-27 12:00:00,147.05,147.46,147.04,147.45,206747.0,130.5879,130.952,130.579,130.9431,206747.0
2021-10-27 12:05:00,147.44,147.53,147.38,147.51,300126.0,130.9343,131.0142,130.881,130.9964,300126.0
2021-10-27 12:10:00,147.51,147.67,147.44,147.62,217009.0,130.9964,131.1385,130.9343,131.0941,217009.0
2021-10-27 12:15:00,147.61,147.61,147.49,147.49,163343.0,131.0852,131.0852,130.9787,130.9787,163343.0
2021-10-27 12:20:00,147.48,147.59,147.48,147.51,114139.0,130.9698,131.0675,130.9698,130.9964,114139.0
2021-10-27 12:25:00,147.53,147.54,147.36,147.37,147245.0,131.0142,131.0231,130.8632,130.8721,147245.0
2021-10-27 12:30:00,147.35,147.43,147.35,147.42,74701.0,130.8543,130.9254,130.8543,130.9165,74701.0
2021-10-27 12:35:00,147.41,147.56,147.36,147.55,116236.0,130.9076,131.0408,130.8632,131.0319,116236.0
2021-10-27 12:40:00,147.55,147.72,147.55,147.71,206449.0,131.0319,131.1829,131.0319,131.174,206449.0
2021-10-27 12:45:00,147.71,147.75,147.61,147.72,137353.0,131.174,131.2095,131.0852,131.1829,137353.0
2021-10-27 12:50:00,147.72,147.74,147.46,147.55,414157.0,131.1829,131.2007,130.952,131.0319,414157.0
2021-10-27 12:55:00,147.55,147.57,147.37,147.41,395372.0,131.0319,131.0497,130.8721,130.9076,395372.0
2021-10-27 13:00:00,147.4,147.68,147.36,147.58,510861.0,130.8987,131.1474,130.8632,131.0586,510861.0
2021-10-27 13:05:00,147.59,147.67,147.46,147.48,198287.0,131.0675,131.1385,130.952,130.9698,198287.0
2021-10-27 13:10:00,147.48,147.57,147.4,147.56,153633.0,130.9698,131.0497,130.8987,131.0408,153633.0
2021-10-27 13:15:00,147.57,147.63,147.51,147.52,47559.0,131.0497,131.103,130.9964,131.0053,47559.0
2021-10-27 13:20:00,147.52,147.69,147.49,147.65,217689.0,131.0053,131.1563,130.9787,131.1207,217689.0
2021-10-27 13:25:00,147.66,147.69,147.57,147.69,101656.0,131.1296,131.1563,131.0497,131.1563,101656.0
2021-10-27 13:30:00,147.68,147.69,147.58,147.62,122487.0,131.1474,131.1563,131.0586,131.0941,122487.0
2021-10-27 13:35:00,147.62,147.67,147.56,147.65,92487.0,131.0941,131.1385,131.0408,131.1207,92487.0
2021-10-27 13:40:00,147.65,147.72,147.62,147.71,55152.0,131.1207,131.1829,131.0941,131.174,55152.0
2021-10-27 13:45:00,147.72,147.77,147.67,147.75,103889.0,131.1829,131.2273,131.1385,131.2095,103889.0
2021-10-27 13:50:00,147.75,147.87,147.74,147.86,166197.0,131.2095,131.3161,131.2007,131.3072,166197.0
2021-10-27 13:55:00,147.86,147.99,147.83,147.83,194527.0,131.3072,131.4227,131.2806,131.2806,194527.0
2021-10-27 14:00:00,147.83,147.85,147.72,147.82,82819.0,131.2806,131.2984,131.1829,131.2717,82819.0
2021-10-27 14:05:00,147.84,147.88,147.78,147.84,105505.0,131.2895,131.325,131.2362,131.2895,105505.0
2021-10-27 14:10:00,147.83,147.9,147.81,147.88,86760.0,131.2806,131.3428,131.2628,131.325,86760.0
2021-10-27 14:15:00,147.88,147.9,147.79,147.88,114842.0,131.325,131.3428,131.2451,131.325,114842.0
2021-10-27 14:20:00,147.88,147.97,147.86,147.9,77490.0,131.325,131.4049,131.3072,131.3428,77490.0
2021-10-27 14:25:00,147.9,148.13,147.9,148.1,160165.0,131.3428,131.547,131.3428,131.5204,160165.0
2021-10-27 14:30:00,148.1,148.11,148.01,148.04,94524.0,131.5204,131.5292,131.4404,131.4671,94524.0
2021-10-27 14:35:00,148.03,148.18,148.02,148.14,135239.0,131.4582,131.5914,131.4493,131.5559,135239.0
2021-10-27 14:40:00,148.14,148.15,148.01,148.04,130131.0,131.5559,131.5648,131.4404,131.4671,130131.0
2021-10-27 14:45:00,148.04,148.05,147.97,147.98,269957.0,131.4671,131.476,131.4049,131.4138,269957.0
2021-10-27 14:50:00,147.98,148.05,147.9,147.92,216817.0,131.4138,131.476,131.3428,131.3605,216817.0
2021-10-27 14:55:00,147.93,147.97,147.83,147.9,243289.0,131.3694,131.4049,131.2806,131.3428,243289.0
2021-10-27 15:00:00,147.9,147.91,147.66,147.66,203840.0,131.3428,131.3516,131.1296,131.1296,203840.0
2021-10-27 15:05:00,147.66,147.8,147.64,147.77,245318.0,131.1296,131.2539,131.1119,131.2273,245318.0
2021-10-27 15:10:00,147.77,147.91,147.75,147.77,172952.0,131.2273,131.3516,131.2095,131.2273,172952.0
2021-10-27 15:15:00,147.75,147.8,147.68,147.76,153673.0,131.2095,131.2539,131.1474,131.2184,153673.0
2021-10-27 15:20:00,147.76,147.85,147.74,147.79,97606.0,131.2184,131.2984,131.2007,131.2451,97606.0
2021-10-27 15:25:00,147.8,147.86,147.72,147.81,256802.0,131.2539,131.3072,131.1829,131.2628,256802.0
2021-10-27 15:30:00,147.82,147.82,147.72,147.73,476028.0,131.2717,131.2717,131.1829,131.1918,476028.0
2021-10-27 15:35:00,147.72,147.73,147.5,147.58,644759.0,131.1829,131.1918,130.9875,131.0586,644759.0
2021-10-27 15:40:00,147.58,147.59,147.52,147.57,294460.0,131.0586,131.0675,131.0053,131.0497,294460.0
2021-10-27 15:45:00,147.57,147.72,147.57,147.68,234113.0,131.0497,131.1829,131.0497,131.1474,234113.0
2021-10-27 15:50:00,147.68,147.85,147.67,147.83,304309.0,131.1474,131.2984,131.1385,131.2806,304309.0
2021-10-27 15:55:00,147.84,147.84,147.66,147.67,870946.0,131.2895,131.2895,131.1296,131.1385,870946.0
2021-10-28 09:30:00,147.79,148.26,147.64,148.23,924458.0,131.2451,131.6625,131.1119,131.6358,924458.0
2021-10-28 09:35:00,148.23,148.33,147.77,147.77,535967.0,131.6358,131.7246,131.2273,131.2273,535967.0
2021-10-28 09:40:00,147.78,147.87,147.59,147.66,300193.0,131.2362,131.3161,131.0675,131.1296,300193.0
2021-10-28 09:45:00,147.66,147.87,147.35,147.37,253530.0,131.1296,131.3161,130.8543,130.8721,253530.0
2021-10-28 09:50:00,147.36,147.45,147.26,147.34,216488.0,130.8632,130.9431,130.7744,130.8454,216488.0
2021-10-28 09:55:00,147.34,147.46,147.11,147.37,210190.0,130.8454,130.952,130.6412,130.8721,210190.0
2021-10-28 10:00:00,147.38,147.63,147.29,147.43,250912.0,130.881,131.103,130.801,130.9254,250912.0
2021-10-28 10:05:00,147.44,147.69,147.3,147.53,193885.0,130.9343,131.1563,130.8099,131.0142,193885.0
2021-10-28 10:10:00,147.52,147.52,147.18,147.22,174562.0,131.0053,131.0053,130.7034,130.7389,174562.0
2021-10-28 10:15:00,147.2,147.2,146.95,147.17,281610.0,130.7211,130.7211,130.4991,130.6945,281610.0
2021-10-28 10:20:00,147.18,147.3,147.08,147.2,177911.0,130.7034,130.8099,130.6146,130.7211,177911.0
2021-10-28 10:25:00,147.19,147.21,146.91,146.92,115383.0,130.7122,130.73,130.4636,130.4725,115383.0
2021-10-28 10:30:00,146.94,147.09,146.83,147.01,96394.0,130.4902,130.6234,130.3925,130.5524,96394.0
2021-10-28 10:35:00,147.01,147.17,146.92,147.03,125992.0,130.5524,130.6945,130.4725,130.5702,125992.0
2021-10-28 10:40:00,147.02,147.18,146.88,147.18,123991.0,130.5613,130.7034,130.4369,130.7034,123991.0
2021-10-28 10:45:00,147.17,147.27,147.1,147.27,131553.0,130.6945,130.7833,130.6323,130.7833,131553.0
2021-10-28 10:50:00,147.26,147.29,146.97,146.99,187716.0,130.7744,130.801,130.5169,130.5346,187716.0
2021-10-28 10:55:00,146.99,147.09,146.99,147.05,128948.0,130.5346,130.6234,130.5346,130.5879,128948.0
2021-10-28 11:00:00,147.05,147.14,146.95,147.02,213025.0,130.5879,130.6678,130.4991,130.5613,213025.0
2021-10-28 11:05:00,147.02,147.14,147.02,147.08,127467.0,130.5613,130.6678,130.5613,130.6146,127467.0
2021-10-28 11:10:00,147.08,147.26,147.02,147.17,186792.0,130.6146,130.7744,130.5613,130.6945,186792.0
2021-10-28 11:15:00,147.17,147.36,147.14,147.35,231879.0,130.6945,130.8632,130.6678,130.8543,231879.0
2021-10-28 11:20:00,147.35,147.37,147.11,147.28,197353.0,130.8543,130.8721,130.6412,130.7922,197353.0
2021-10-28 11:25:00,147.28,147.43,147.25,147.41,158489.0,130.7922,130.9254,130.7655,130.9076,158489.0
2021-10-28 11:30:00,147.42,147.42,147.27,147.31,186438.0,130.9165,130.9165,130.7833,130.8188,186438.0
2021-10-28 11:35:00,147.32,147.34,147.23,147.24,99396.0,130.8277,130.8454,130.7478,130.7566,99396.0
2021-10-28 11:40:00,147.24,147.24,147.03,147.04,116269.0,130.7566,130.7566,130.5702,130.579,116269.0
2021-10-28 11:45:00,147.03,147.12,147.02,147.11,104398.0,130.5702,130.6501,130.5613,130.6412,104398.0
2021-10-28 11:50:00,147.11,147.11,146.97,146.99,102622.0,130.6412,130.6412,130.5169,130.5346,102622.0
2021-10-28 11:55:00,146.99,147.11,146.92,146.93,143343.0,130.5346,130.6412,130.4725,130.4813,143343.0
2021-10-28 12:00:00,146.93,147.0,146.88,146.96,87702.0,130.4813,130.5435,130.4369,130.508,87702.0
2021-10-28 12:05:00,146.96,146.99,146.9,146.97,92266.0,130.508,130.5346,130.4547,130.5169,92266.0
2021-10-28 12:10:00,146.96,146.98,146.84,146.98,116386.0,130.508,130.5257,130.4014,130.5257,116386.0
2021-10-28 12:15:00,146.98,147.12,146.93,147.09,92044.0,130.5257,130.6501,130.4813,130.6234,92044.0
2021-10-28 12:20:00,147.09,147.1,147.03,147.07,76881.0,130.6234,130.6323,130.5702,130.6057,76881.0
2021-10-28 12:25:00,147.07,147.2,147.06,147.17,162071.0,130.6057,130.7211,130.5968,130.6945,162071.0
2021-10-28 12:30:00,147.18,147.2,147.14,147.18,93319.0,130.7034,130.7211,130.6678,130.7034,93319.0
2021-10-28 12:35:00,147.18,147.2,147.14,147.17,64453.0,130.7034,130.7211,130.6678,130.6945,64453.0
2021-10-28 12:40:00,147.18,147.24,147.11,147.13,91072.0,130.7034,130.7566,130.6412,130.659,91072.0
2021-10-28 12:45:00,147.13,147.14,147.06,147.11,101928.0,130.659,130.6678,130.5968,130.6412,101928.0
2021-10-28 12:50:00,147.1,147.17,147.05,147.15,71115.0,130.6323,130.6945,130.5879,130.6767,71115.0
2021-10-28 12:55:00,147.15,147.19,147.07,147.15,169577.0,130.6767,130.7122,130.6057,130.6767,169577.0
2021-10-28 13:00:00,147.14,147.25,146.95,147.07,537269.0,130.6678,130.7655,130.4991,130.6057,537269.0
2021-10-28 13:05:00,147.08,147.09,146.9,146.98,89248.0,130.6146,130.6234,130.4547,130.5257,89248.0
2021-10-28 13:10:00,146.99,147.06,146.94,147.04,90925.0,130.5346,130.5968,130.4902,130.579,90925.0
2021-10-28 13:15:00,147.04,147.21,147.03,147.19,63660.0,130.579,130.73,130.5702,130.7122,63660.0
2021-10-28 13:20:00,147.19,147.26,147.1,147.15,85768.0,130.7122,130.7744,130.6323,130.6767,85768.0
2021-10-28 13:25:00,147.14,147.23,147.09,147.22,121365.0,130.6678,130.7478,130.6234,130.7389,121365.0
2021-10-28 13:30:00,147.22,147.24,147.16,147.23,85753.0,130.7389,130.7566,130.6856,130.7478,85753.0
2021-10-28 13:35:00,147.22,147.28,147.19,147.26,39761.0,130.7389,130.7922,130.7122,130.7744,39761.0
2021-10-28 13:40:00,147.26,147.28,147.15,147.17,55919.0,130.7744,130.7922,130.6767,130.6945,55919.0
2021-10-28 13:45:00,147.18,147.22,147.14,147.18,26803.0,130.7034,130.7389,130.6678,130.7034,26803.0
2021-10-28 13:50:00,147.18,147.26,147.17,147.23,47135.0,130.7034,130.7744,130.6945,130.7478,47135.0
2021-10-28 13:55:00,147.23,147.35,147.21,147.29,101812.0,130.7478,130.8543,130.73,130.801,101812.0
2021-10-28 14:00:00,147.29,147.37,147.29,147.37,60935.0,130.801,130.8721,130.801,130.8721,60935.0
2021-10-28 14:05:00,147.36,147.38,147.3,147.35,93055.0,130.8632,130.881,130.8099,130.8543,93055.0
2021-10-28 14:10:00,147.36,147.37,147.29,147.32,107406.0,130.8632,130.8721,130.801,130.8277,107406.0
2021-10-28 14:15:00,147.33,147.33,147.16,147.18,76006.0,130.8366,130.8366,130.6856,130.7034,76006.0
2021-10-28 14:20:00,147.18,147.19,147.09,147.13,123879.0,130.7034,130.7122,130.6234,130.659,123879.0
2021-10-28 14:25:00,147.14,147.26,147.14,147.22,101551.0,130.6678,130.7744,130.6678,130.7389,101551.0
2021-10-28 14:30:00,147.22,147.25,147.21,147.23,52482.0,130.7389,130.7655,130.73,130.7478,52482.0
2021-10-28 14:35:00,147.23,147.29,147.22,147.23,31453.0,130.7478,130.801,130.7389,130.7478,31453.0
2021-10-28 14:40:00,147.24,147.31,147.21,147.24,164638.0,130.7566,130.8188,130.73,130.7566,164638.0
2021-10-28 14:45:00,147.24,147.3,147.21,147.22,110456.0,130.7566,130.8099,130.73,130.7389,110456.0
2021-10-28 14:50:00,147.22,147.25,147.15,147.19,101863.0,130.7389,130.7655,130.6767,130.7122,101863.0
2021-10-28 14:55:00,147.19,147.26,147.19,147.22,121340.0,130.7122,130.7744,130.7122,130.7389,121340.0
2021-10-28 15:00:00,147.23,147.31,147.22,147.31,70043.0,130.7478,130.8188,130.7389,130.8188,70043.0
2021-10-28 15:05:00,147.31,147.31,147.25,147.31,91718.0,130.8188,130.8188,130.7655,130.8188,91718.0
2021-10-28 15:10:00,147.31,147.36,147.29,147.29,73715.0,130.8188,130.8632,130.801,130.801,73715.0
2021-10-28 15:15:00,147.29,147.29,147.22,147.25,57143.0,130.801,130.801,130.7389,130.7655,57143.0
2021-10-28 15:20:00,147.26,147.32,147.25,147.31,82175.0,130.7744,130.8277,130.7655,130.8188,82175.0
2021-10-28 15:25:00,147.31,147.34,147.28,147.3,70787.0,130.8188,130.8454,130.7922,130.8099,70787.0
2021-10-28 15:30:00,147.29,147.31,147.2,147.25,146289.0,130.801,130.8188,130.7211,130.7655,146289.0
2021-10-28 15:35:00,147.24,147.27,147.18,147.21,225527.0,130.7566,130.7833,130.7034,130.73,225527.0
2021-10-28 15:40:00,147.2,147.29,147.2,147.28,183207.0,130.7211,130.801,130.7211,130.7922,183207.0
2021-10-28 15:45:00,147.28,147.34,147.27,147.29,302263.0,130.7922,130.8454,130.7833,130.801,302263.0
2021-10-28 15:50:00,147.28,147.32,147.18,147.27,754364.0,130.7922,130.8277,130.7034,130.7833,754364.0
2021-10-28 15:55:00,147.27,147.32,147.23,147.24,925804.0,130.7833,130.8277,130.7478,130.7566,925804.0
2021-10-29 09:30:00,146.48,146.75,146.41,146.49,307780.0,130.0817,130.3215,130.0196,130.0906,307780.0
2021-10-29 09:35:00,146.49,146.56,146.32,146.54,162331.0,130.0906,130.1528,129.9396,130.135,162331.0
2021-10-29 09:40:00,146.55,146.69,146.55,146.68,186513.0,130.1439,130.2682,130.1439,130.2593,186513.0
2021-10-29 09:45:00,146.67,146.69,146.45,146.46,216989.0,130.2505,130.2682,130.0551,130.064,216989.0
2021-10-29 09:50:00,146.46,146.83,146.44,146.8,193810.0,130.064,130.3925,130.0462,130.3659,193810.0
2021-10-29 09:55:00,146.8,146.97,146.73,146.92,190509.0,130.3659,130.5169,130.3037,130.4725,190509.0
2021-10-29 10:00:00,146.92,147.36,146.81,147.32,314160.0,130.4725,130.8632,130.3748,130.8277,314160.0
2021-10-29 10:05:00,147.3,147.58,147.28,147.49,330929.0,130.8099,131.0586,130.7922,130.9787,330929.0
2021-10-29 10:10:00,147.52,147.59,147.35,147.36,295958.0,131.0053,131.0675,130.8543,130.8632,295958.0
2021-10-29 10:15:00,147.36,147.47,147.3,147.38,238630.0,130.8632,130.9609,130.8099,130.881,238630.0
2021-10-29 10:20:00,147.39,147.74,147.38,147.68,138909.0,130.8898,131.2007,130.881,131.1474,138909.0
2021-10-29 10:25:00,147.68,147.75,147.6,147.73,377760.0,131.1474,131.2095,131.0763,131.1918,377760.0
2021-10-29 10:30:00,147.73,147.92,147.54,147.91,315486.0,131.1918,131.3605,131.0231,131.3516,315486.0
2021-10-29 10:35:00,147.91,147.97,147.73,147.84,283012.0,131.3516,131.4049,131.1918,131.2895,283012.0
2021-10-29 10:40:00,147.84,147.85,147.69,147.75,169730.0,131.2895,131.2984,131.1563,131.2095,169730.0
2021-10-29 10:45:00,147.77,147.77,147.43,147.46,187767.0,131.2273,131.2273,130.9254,130.952,187767.0
2021-10-29 10:50:00,147.44,147.59,147.39,147.5,113544.0,130.9343,131.0675,130.8898,130.9875,113544.0
2021-10-29 10:55:00,147.5,147.61,147.42,147.6,86791.0,130.9875,131.0852,130.9165,131.0763,86791.0
2021-10-29 11:00:00,147.59,147.68,147.47,147.5,133003.0,131.0675,131.1474,130.9609,130.9875,133003.0
2021-10-29 11:05:00,147.5,147.51,147.22,147.32,187170.0,130.9875,130.9964,130.7389,130.8277,187170.0
2021-10-29 11:10:00,147.33,147.49,147.32,147.37,49350.0,130.8366,130.9787,130.8277,130.8721,49350.0
2021-10-29 11:15:00,147.38,147.5,147.32,147.48,49242.0,130.881,130.9875,130.8277,130.9698,49242.0
2021-10-29 11:20:00,147.49,147.79,147.49,147.78,108266.0,130.9787,131.2451,130.9787,131.2362,108266.0
2021-10-29 11:25:00,147.75,147.85,147.66,147.69,91517.0,131.2095,131.2984,131.1296,131.1563,91517.0
2021-10-29 11:30:00,147.7,147.72,147.5,147.56,97374.0,131.1651,131.1829,130.9875,131.0408,97374.0
2021-10-29 11:35:00,147.58,147.58,147.34,147.38,83269.0,131.0586,131.0586,130.8454,130.881,83269.0
2021-10-29 11:40:00,147.38,147.54,147.34,147.53,96354.0,130.881,131.0231,130.8454,131.0142,96354.0
2021-10-29 11:45:00,147.52,147.52,147.37,147.4,169477.0,131.0053,131.0053,130.8721,130.8987,169477.0
2021-10-29 11:50:00,147.39,147.51,147.39,147.49,66195.0,130.8898,130.9964,130.8898,130.9787,66195.0
2021-10-29 11:55:00,147.5,147.51,147.42,147.5,96063.0,130.9875,130.9964,130.9165,130.9875,96063.0
2021-10-29 12:00:00,147.5,147.57,147.49,147.51,193557.0,130.9875,131.0497,130.9787,130.9964,193557.0
2021-10-29 12:05:00,147.52,147.53,147.43,147.5,140880.0,131.0053,131.0142,130.9254,130.9875,140880.0
2021-10-29 12:10:00,147.5,147.5,147.3,147.34,63154.0,130.9875,130.9875,130.8099,130.8454,63154.0
2021-10-29 12:15:00,147.33,147.41,147.3,147.38,63121.0,130.8366,130.9076,130.8099,130.881,63121.0
2021-10-29 12:20:00,147.39,147.4,147.31,147.31,65152.0,130.8898,130.8987,130.8188,130.8188,65152.0
2021-10-29 12:25:00,147.3,147.37,147.3,147.33,39931.0,130.8099,130.8721,130.8099,130.8366,39931.0
2021-10-29 12:30:00,147.32,147.34,147.23,147.33,48259.0,130.8277,130.8454,130.7478,130.8366,48259.0
2021-10-29 12:35:00,147.33,147.35,147.18,147.18,102854.0,130.8366,130.8543,130.7034,130.7034,102854.0
2021-10-29 12:40:00,147.18,147.21,147.12,147.14,59202.0,130.7034,130.73,130.6501,130.6678,59202.0
2021-10-29 12:45:00,147.15,147.22,147.14,147.18,144481.0,130.6767,130.7389,130.6678,130.7034,144481.0
2021-10-29 12:50:00,147.18,147.24,147.15,147.23,129194.0,130.7034,130.7566,130.6767,130.7478,129194.0
2021-10-29 12:55:00,147.23,147.26,147.05,147.06,160350.0,130.7478,130.7744,130.5879,130.5968,160350.0
2021-10-29 13:00:00,147.07,147.15,147.06,147.12,56812.0,130.6057,130.6767,130.5968,130.6501,56812.0
2021-10-29 13:05:00,147.12,147.25,147.11,147.23,168292.0,130.6501,130.7655,130.6412,130.7478,168292.0
2021-10-29 13:10:00,147.22,147.31,147.2,147.29,75854.0,130.7389,130.8188,130.7211,130.801,75854.0
2021-10-29 13:15:00,147.29,147.31,147.22,147.28,55127.0,130.801,130.8188,130.7389,130.7922,55127.0
2021-10-29 13:20:00,147.29,147.34,147.28,147.33,79530.0,130.801,130.8454,130.7922,130.8366,79530.0
2021-10-29 13:25:00,147.33,147.36,147.11,147.15,67234.0,130.8366,130.8632,130.6412,130.6767,67234.0
2021-10-29 13:30:00,147.16,147.21,147.13,147.19,50422.0,130.6856,130.73,130.659,130.7122,50422.0
2021-10-29 13:35:00,147.21,147.21,147.12,147.16,48053.0,130.73,130.73,130.6501,130.6856,48053.0
2021-10-29 13:40:00,147.16,147.22,147.14,147.15,87776.0,130.6856,130.7389,130.6678,130.6767,87776.0
2021-10-29 13:45:00,147.15,147.26,147.11,147.17,110736.0,130.6767,130.7744,130.6412,130.6945,110736.0
2021-10-29 13:50:00,147.18,147.24,147.13,147.22,87596.0,130.7034,130.7566,130.659,130.7389,87596.0
2021-10-29 13:55:00,147.22,147.22,147.16,147.19,93749.0,130.7389,130.7389,130.6856,130.7122,93749.0
2021-10-29 14:00:00,147.19,147.23,147.14,147.17,45455.0,130.7122,130.7478,130.6678,130.6945,45455.0
2021-10-29 14:05:00,147.18,147.22,147.14,147.16,87497.0,130.7034,130.7389,130.6678,130.6856,87497.0
2021-10-29 14:10:00,147.16,147.33,147.16,147.32,162536.0,130.6856,130.8366,130.6856,130.8277,162536.0
2021-10-29 14:15:00,147.32,147.43,147.28,147.31,199436.0,130.8277,130.9254,130.7922,130.8188,199436.0
2021-10-29 14:20:00,147.31,147.33,147.17,147.19,105910.0,130.8188,130.8366,130.6945,130.7122,105910.0
2021-10-29 14:25:00,147.18,147.25,147.13,147.17,99411.0,130.7034,130.7655,130.659,130.6945,99411.0
2021-10-29 14:30:00,147.17,147.4,147.16,147.39,118229.0,130.6945,130.8987,130.6856,130.8898,118229.0
2021-10-29 14:35:00,147.38,147.45,147.37,147.45,178133.0,130.881,130.9431,130.8721,130.9431,178133.0
2021-10-29 14:40:00,147.46,147.49,147.33,147.4,230953.0,130.952,130.9787,130.8366,130.8987,230953.0
2021-10-29 14:45:00,147.4,147.54,147.37,147.5,518905.0,130.8987,131.0231,130.8721,130.9875,518905.0
2021-10-29 14:50:00,147.49,147.64,147.47,147.61,263229.0,130.9787,131.1119,130.9609,131.0852,263229.0
2021-10-29 14:55:00,147.6,147.64,147.44,147.57,558339.0,131.0763,131.1119,130.9343,131.0497,558339.0
2021-10-29 15:00:00,147.56,147.71,147.52,147.66,200021.0,131.0408,131.174,131.0053,131.1296,200021.0
2021-10-29 15:05:00,147.67,147.73,147.61,147.7,278914.0,131.1385,131.1918,131.0852,131.1651,278914.0
2021-10-29 15:10:00,147.7,147.82,147.67,147.71,215339.0,131.1651,131.2717,131.1385,131.174,215339.0
2021-10-29 15:15:00,147.71,147.75,147.65,147.7,198625.0,131.174,131.2095,131.1207,131.1651,198625.0
2021-10-29 15:20:00,147.7,147.81,147.68,147.81,416392.0,131.1651,131.2628,131.1474,131.2628,416392.0
2021-10-29 15:25:00,147.81,147.83,147.71,147.74,435593.0,131.2628,131.2806,131.174,131.2007,435593.0
2021-10-29 15:30:00,147.74,147.86,147.72,147.84,456710.0,131.2007,131.3072,131.1829,131.2895,456710.0
2021-10-29 15:35:00,147.84,147.99,147.82,147.88,564080.0,131.2895,131.4227,131.2717,131.325,564080.0
2021-10-29 15:40:00,147.87,147.92,147.83,147.9,562836.0,131.3161,131.3605,131.2806,131.3428,562836.0
2021-10-29 15:45:00,147.89,148.0,147.75,147.8,559149.0,131.3339,131.4316,131.2095,131.2539,559149.0
2021-10-29 15:50:00,147.8,147.83,147.64,147.64,578664.0,131.2539,131.2806,131.1119,131.1119,578664.0
2021-10-29 15:55:00,147.64,147.75,147.41,147.75,1224684.0,131.1119,131.2095,130.9076,131.2095,1224684.0
2021-11-01 09:30:00,145.8,145.88,145.71,145.86,448342.0,129.6443,129.7154,129.5642,129.6976,448342.0
2021-11-01 09:35:00,145.87,145.99,145.85,145.9,509345.0,129.7065,129.8132,129.6887,129.7332,509345.0
2021-11-01 09:40:00,145.9,145.91,145.7,145.75,225615.0,129.7332,129.7421,129.5553,129.5998,225615.0
2021-11-01 09:45:00,145.75,145.85,145.72,145.84,161028.0,129.5998,129.6887,129.5731,129.6798,161028.0
2021-11-01 09:50:00,145.84,146.03,145.81,146.01,940573.0,129.6798,129.8488,129.6532,129.831,940573.0
2021-11-01 09:55:00,146.01,146.06,145.92,146.01,212228.0,129.831,129.8755,129.751,129.831,212228.0
2021-11-01 10:00:00,146.01,146.2,145.92,146.08,346631.0,129.831,129.9999,129.751,129.8932,346631.0
2021-11-01 10:05:00,146.08,146.11,145.95,146.08,256997.0,129.8932,129.9199,129.7776,129.8932,256997.0
2021-11-01 10:10:00,146.08,146.09,145.95,146.0,110507.0,129.8932,129.9021,129.7776,129.8221,110507.0
2021-11-01 10:15:00,146.0,146.02,145.85,145.95,189150.0,129.8221,129.8399,129.6887,129.7776,189150.0
2021-11-01 10:20:00,145.95,146.09,145.92,145.94,346682.0,129.7776,129.9021,129.751,129.7687,346682.0
2021-11-01 10:25:00,145.94,146.08,145.88,146.06,167549.0,129.7687,129.8932,129.7154,129.8755,167549.0
2021-11-01 10:30:00,146.05,146.17,146.01,146.04,103948.0,129.8666,129.9733,129.831,129.8577,103948.0
2021-11-01 10:35:00,146.05,146.18,146.03,146.12,131033.0,129.8666,129.9822,129.8488,129.9288,131033.0
2021-11-01 10:40:00,146.11,146.11,145.97,146.1,163035.0,129.9199,129.9199,129.7954,129.911,163035.0
2021-11-01 10:45:00,146.09,146.15,146.05,146.11,401982.0,129.9021,129.9555,129.8666,129.9199,401982.0
2021-11-01 10:50:00,146.12,146.24,146.07,146.17,593412.0,129.9288,130.0355,129.8843,129.9733,593412.0
2021-11-01 10:55:00,146.16,146.18,146.05,146.14,120155.0,129.9644,129.9822,129.8666,129.9466,120155.0
2021-11-01 11:00:00,146.14,146.23,146.09,146.1,385926.0,129.9466,130.0266,129.9021,129.911,385926.0
2021-11-01 11:05:00,146.11,146.13,145.96,145.97,153516.0,129.9199,129.9377,129.7865,129.7954,153516.0
2021-11-01 11:10:00,145.97,146.03,145.86,146.0,128189.0,129.7954,129.8488,129.6976,129.8221,128189.0
2021-11-01 11:15:00,145.99,146.06,145.92,145.95,210965.0,129.8132,129.8755,129.751,129.7776,210965.0
2021-11-01 11:20:00,145.94,146.29,145.88,146.21,387349.0,129.7687,130.08,129.7154,130.0088,387349.0
2021-11-01 11:25:00,146.2,146.22,145.96,145.99,133338.0,129.9999,130.0177,129.7865,129.8132,133338.0
2021-11-01 11:30:00,145.97,146.09,145.95,145.99,49638.0,129.7954,129.9021,129.7776,129.8132,49638.0
2021-11-01 11:35:00,145.99,146.09,145.94,145.98,178620.0,129.8132,129.9021,129.7687,129.8043,178620.0
2021-11-01 11:40:00,145.97,145.97,145.86,145.89,174858.0,129.7954,129.7954,129.6976,129.7243,174858.0
2021-11-01 11:45:00,145.9,146.0,145.85,145.97,128603.0,129.7332,129.8221,129.6887,129.7954,128603.0
2021-11-01 11:50:00,145.97,146.0,145.94,146.0,91002.0,129.7954,129.8221,129.7687,129.8221,91002.0
2021-11-01 11:55:00,146.0,146.13,146.0,146.09,82506.0,129.8221,129.9377,129.8221,129.9021,82506.0
2021-11-01 12:00:00,146.09,146.09,145.89,145.94,76965.0,129.9021,129.9021,129.7243,129.7687,76965.0
2021-11-01 12:05:00,145.94,145.94,145.84,145.85,76175.0,129.7687,129.7687,129.6798,129.6887,76175.0
2021-11-01 12:10:00,145.87,145.96,145.86,145.96,54386.0,129.7065,129.7865,129.6976,129.7865,54386.0
2021-11-01 12:15:00,145.96,146.04,145.94,146.01,70748.0,129.7865,129.8577,129.7687,129.831,70748.0
2021-11-01 12:20:00,146.01,146.05,145.96,146.02,94760.0,129.831,129.8666,129.7865,129.8399,94760.0
2021-11-01 12:25:00,146.02,146.05,145.99,146.04,65520.0,129.8399,129.8666,129.8132,129.8577,65520.0
2021-11-01 12:30:00,146.04,146.08,146.0,146.06,68087.0,129.8577,129.8932,129.8221,129.8755,68087.0
2021-11-01 12:35:00,146.06,146.09,146.05,146.06,43100.0,129.8755,129.9021,129.8666,129.8755,43100.0
2021-11-01 12:40:00,146.06,146.1,146.02,146.1,87999.0,129.8755,129.911,129.8399,129.911,87999.0
2021-11-01 12:45:00,146.11,146.13,146.07,146.12,39320.0,129.9199,129.9377,129.8843,129.9288,39320.0
2021-11-01 12:50:00,146.12,146.17,146.1,146.15,64361.0,129.9288,129.9733,129.911,129.9555,64361.0
2021-11-01 12:55:00,146.15,146.24,146.15,146.24,174259.0,129.9555,130.0355,129.9555,130.0355,174259.0
2021-11-01 13:00:00,146.24,146.36,146.23,146.34,37198.0,130.0355,130.1422,130.0266,130.1244,37198.0
2021-11-01 13:05:00,146.33,146.46,146.33,146.44,74051.0,130.1155,130.2311,130.1155,130.2133,74051.0
2021-11-01 13:10:00,146.44,146.48,146.42,146.46,99911.0,130.2133,130.2489,130.1956,130.2311,99911.0
2021-11-01 13:15:00,146.47,146.56,146.45,146.47,199421.0,130.24,130.32,130.2222,130.24,199421.0
2021-11-01 13:20:00,146.48,146.5,146.42,146.43,124576.0,130.2489,130.2667,130.1956,130.2045,124576.0
2021-11-01 13:25:00,146.43,146.48,146.4,146.47,118475.0,130.2045,130.2489,130.1778,130.24,118475.0
2021-11-01 13:30:00,146.48,146.52,146.46,146.47,70133.0,130.2489,130.2845,130.2311,130.24,70133.0
2021-11-01 13:35:00,146.47,146.49,146.4,146.4,115002.0,130.24,130.2578,130.1778,130.1778,115002.0
2021-11-01 13:40:00,146.4,146.46,146.39,146.45,48455.0,130.1778,130.2311,130.1689,130.2222,48455.0
2021-11-01 13:45:00,146.45,146.53,146.42,146.5,101164.0,130.2222,130.2934,130.1956,130.2667,101164.0
2021-11-01 13:50:00,146.51,146.52,146.48,146.5,22103.0,130.2756,130.2845,130.2489,130.2667,22103.0
2021-11-01 13:55:00,146.5,146.6,146.48,146.6,91634.0,130.2667,130.3556,130.2489,130.3556,91634.0
2021-11-01 14:00:00,146.59,146.61,146.56,146.59,98714.0,130.3467,130.3645,130.32,130.3467,98714.0
2021-11-01 14:05:00,146.59,146.68,146.58,146.59,170660.0,130.3467,130.4268,130.3378,130.3467,170660.0
2021-11-01 14:10:00,146.6,146.67,146.6,146.64,87071.0,130.3556,130.4179,130.3556,130.3912,87071.0
2021-11-01 14:15:00,146.64,146.64,146.6,146.63,138855.0,130.3912,130.3912,130.3556,130.3823,138855.0
2021-11-01 14:20:00,146.63,146.65,146.54,146.57,118816.0,130.3823,130.4001,130.3023,130.3289,118816.0
2021-11-01 14:25:00,146.58,146.64,146.57,146.64,68836.0,130.3378,130.3912,130.3289,130.3912,68836.0
2021-11-01 14:30:00,146.64,146.76,146.64,146.73,146052.0,130.3912,130.4979,130.3912,130.4712,146052.0
2021-11-01 14:35:00,146.72,146.73,146.68,146.69,83100.0,130.4623,130.4712,130.4268,130.4356,83100.0
2021-11-01 14:40:00,146.69,146.74,146.63,146.66,179536.0,130.4356,130.4801,130.3823,130.409,179536.0
2021-11-01 14:45:00,146.66,146.7,146.61,146.64,74311.0,130.409,130.4445,130.3645,130.3912,74311.0
2021-11-01 14:50:00,146.64,146.69,146.63,146.64,69210.0,130.3912,130.4356,130.3823,130.3912,69210.0
2021-11-01 14:55:00,146.64,146.68,146.53,146.56,192375.0,130.3912,130.4268,130.2934,130.32,192375.0
2021-11-01 15:00:00,146.57,146.57,146.35,146.39,285496.0,130.3289,130.3289,130.1333,130.1689,285496.0
2021-11-01 15:05:00,146.39,146.4,146.3,146.3,73607.0,130.1689,130.1778,130.0889,130.0889,73607.0
2021-11-01 15:10:00,146.31,146.33,146.19,146.21,235319.0,130.0978,130.1155,129.991,130.0088,235319.0
2021-11-01 15:15:00,146.21,146.44,146.19,146.31,276036.0,130.0088,130.2133,129.991,130.0978,276036.0
2021-11-01 15:20:00,146.31,146.32,146.1,146.24,287974.0,130.0978,130.1066,129.911,130.0355,287974.0
2021-11-01 15:25:00,146.24,146.34,146.23,146.25,106922.0,130.0355,130.1244,130.0266,130.0444,106922.0
2021-11-01 15:30:00,146.25,146.35,146.24,146.31,277859.0,130.0444,130.1333,130.0355,130.0978,277859.0
2021-11-01 15:35:00,146.3,146.32,146.24,146.3,213697.0,130.0889,130.1066,130.0355,130.0889,213697.0
2021-11-01 15:40:00,146.29,146.5,146.29,146.46,221708.0,130.08,130.2667,130.08,130.2311,221708.0
2021-11-01 15:45:00,146.45,146.58,146.4,146.56,258368.0,130.2222,130.3378,130.1778,130.32,258368.0
2021-11-01 15:50:00,146.56,146.63,146.49,146.63,450539.0,130.32,130.3823,130.2578,130.3823,450539.0
2021-11-01 15:55:00,146.63,146.75,146.44,146.46,763595.0,130.3823,130.489,130.2133,130.2311,763595.0
2021-11-02 09:30:00,146.5,146.76,146.5,146.68,247221.0,130.2667,130.4979,130.2667,130.4268,247221.0
2021-11-02 09:35:00,146.68,146.74,146.57,146.65,143999.0,130.4268,130.4801,130.3289,130.4001,143999.0
2021-11-02 09:40:00,146.65,146.78,146.65,146.67,97499.0,130.4001,130.5157,130.4001,130.4179,97499.0
2021-11-02 09:45:00,146.69,146.7,146.6,146.64,78462.0,130.4356,130.4445,130.3556,130.3912,78462.0
2021-11-02 09:50:00,146.65,146.7,146.53,146.69,143806.0,130.4001,130.4445,130.2934,130.4356,143806.0
2021-11-02 09:55:00,146.69,146.73,146.61,146.68,95589.0,130.4356,130.4712,130.3645,130.4268,95589.0
2021-11-02 10:00:00,146.68,146.8,146.65,146.66,91775.0,130.4268,130.5335,130.4001,130.409,91775.0
2021-11-02 10:05:00,146.66,146.68,146.56,146.67,94899.0,130.409,130.4268,130.32,130.4179,94899.0
2021-11-02 10:10:00,146.68,146.7,146.61,146.64,154568.0,130.4268,130.4445,130.3645,130.3912,154568.0
2021-11-02 10:15:00,146.63,146.71,146.59,146.69,177239.0,130.3823,130.4534,130.3467,130.4356,177239.0
2021-11-02 10:20:00,146.68,146.75,146.66,146.7,81200.0,130.4268,130.489,130.409,130.4445,81200.0
2021-11-02 10:25:00,146.69,146.83,146.67,146.81,69742.0,130.4356,130.5601,130.4179,130.5423,69742.0
2021-11-02 10:30:00,146.82,147.02,146.8,147.02,199736.0,130.5512,130.7291,130.5335,130.7291,199736.0
2021-11-02 10:35:00,147.02,147.19,146.91,146.97,173811.0,130.7291,130.8802,130.6313,130.6846,173811.0
2021-11-02 10:40:00,146.97,147.02,146.9,147.02,77137.0,130.6846,130.7291,130.6224,130.7291,77137.0
2021-11-02 10:45:00,147.01,147.08,146.96,147.06,118110.0,130.7202,130.7824,130.6757,130.7646,118110.0
2021-11-02 10:50:00,147.05,147.16,147.02,147.16,55885.0,130.7558,130.8536,130.7291,130.8536,55885.0
2021-11-02 10:55:00,147.16,147.2,147.03,147.1,82656.0,130.8536,130.8891,130.738,130.8002,82656.0
2021-11-02 11:00:00,147.09,147.21,147.08,147.14,133499.0,130.7913,130.898,130.7824,130.8358,133499.0
2021-11-02 11:05:00,147.14,147.3,147.12,147.29,38334.0,130.8358,130.9781,130.818,130.9692,38334.0
2021-11-02 11:10:00,147.3,147.46,147.3,147.45,105662.0,130.9781,131.1203,130.9781,131.1114,105662.0
2021-11-02 11:15:00,147.44,147.51,147.37,147.48,163909.0,131.1025,131.1648,131.0403,131.1381,163909.0
2021-11-02 11:20:00,147.49,147.57,147.35,147.37,145678.0,131.147,131.2181,131.0225,131.0403,145678.0
2021-11-02 11:25:00,147.36,147.39,147.32,147.32,50849.0,131.0314,131.0581,130.9958,130.9958,50849.0
2021-11-02 11:30:00,147.33,147.39,147.25,147.27,55977.0,131.0047,131.0581,130.9336,130.9514,55977.0
2021-11-02 11:35:00,147.27,147.34,147.24,147.27,48926.0,130.9514,131.0136,130.9247,130.9514,48926.0
2021-11-02 11:40:00,147.27,147.38,147.26,147.35,34927.0,130.9514,131.0492,130.9425,131.0225,34927.0
2021-11-02 11:45:00,147.34,147.45,147.32,147.42,121262.0,131.0136,131.1114,130.9958,131.0848,121262.0
2021-11-02 11:50:00,147.42,147.44,147.37,147.38,65599.0,131.0848,131.1025,131.0403,131.0492,65599.0
2021-11-02 11:55:00,147.39,147.4,147.31,147.36,44795.0,131.0581,131.067,130.9869,131.0314,44795.0
2021-11-02 12:00:00,147.37,147.43,147.34,147.4,54799.0,131.0403,131.0936,131.0136,131.067,54799.0
2021-11-02 12:05:00,147.4,147.4,147.23,147.23,56180.0,131.067,131.067,130.9158,130.9158,56180.0
2021-11-02 12:10:00,147.23,147.26,147.18,147.22,94591.0,130.9158,130.9425,130.8713,130.9069,94591.0
2021-11-02 12:15:00,147.22,147.22,147.05,147.06,47459.0,130.9069,130.9069,130.7558,130.7646,47459.0
2021-11-02 12:20:00,147.07,147.1,147.01,147.01,43037.0,130.7735,130.8002,130.7202,130.7202,43037.0
2021-11-02 12:25:00,147.02,147.03,146.94,146.98,40058.0,130.7291,130.738,130.6579,130.6935,40058.0
2021-11-02 12:30:00,146.99,147.01,146.94,146.98,85031.0,130.7024,130.7202,130.6579,130.6935,85031.0
2021-11-02 12:35:00,146.98,147.02,146.94,146.94,174811.0,130.6935,130.7291,130.6579,130.6579,174811.0
2021-11-02 12:40:00,146.94,146.98,146.94,146.95,42253.0,130.6579,130.6935,130.6579,130.6668,42253.0
2021-11-02 12:45:00,146.96,147.0,146.93,146.96,45319.0,130.6757,130.7113,130.649,130.6757,45319.0
2021-11-02 12:50:00,146.96,147.12,146.96,147.12,121353.0,130.6757,130.818,130.6757,130.818,121353.0
2021-11-02 12:55:00,147.12,147.2,147.11,147.2,44869.0,130.818,130.8891,130.8091,130.8891,44869.0
2021-11-02 13:00:00,147.2,147.2,147.16,147.17,25546.0,130.8891,130.8891,130.8536,130.8625,25546.0
2021-11-02 13:05:00,147.17,147.2,147.15,147.15,57472.0,130.8625,130.8891,130.8447,130.8447,57472.0
2021-11-02 13:10:00,147.15,147.16,147.06,147.08,81230.0,130.8447,130.8536,130.7646,130.7824,81230.0
2021-11-02 13:15:00,147.08,147.17,147.08,147.14,70136.0,130.7824,130.8625,130.7824,130.8358,70136.0
2021-11-02 13:20:00,147.14,147.16,147.12,147.13,71225.0,130.8358,130.8536,130.818,130.8269,71225.0
2021-11-02 13:25:00,147.13,147.18,147.12,147.17,49685.0,130.8269,130.8713,130.818,130.8625,49685.0
2021-11-02 13:30:00,147.17,147.2,147.13,147.14,30968.0,130.8625,130.8891,130.8269,130.8358,30968.0
2021-11-02 13:35:00,147.13,147.22,147.11,147.21,41713.0,130.8269,130.9069,130.8091,130.898,41713.0
2021-11-02 13:40:00,147.21,147.24,147.2,147.24,44434.0,130.898,130.9247,130.8891,130.9247,44434.0
2021-11-02 13:45:00,147.24,147.32,147.22,147.3,45702.0,130.9247,130.9958,130.9069,130.9781,45702.0
2021-11-02 13:50:00,147.29,147.32,147.29,147.3,22666.0,130.9692,130.9958,130.9692,130.9781,22666.0
2021-11-02 13:55:00,147.29,147.29,147.22,147.22,55958.0,130.9692,130.9692,130.9069,130.9069,55958.0
2021-11-02 14:00:00,147.22,147.26,147.2,147.2,76641.0,130.9069,130.9425,130.8891,130.8891,76641.0
2021-11-02 14:05:00,147.2,147.22,147.16,147.19,85932.0,130.8891,130.9069,130.8536,130.8802,85932.0
2021-11-02 14:10:00,147.19,147.19,147.1,147.1,60975.0,130.8802,130.8802,130.8002,130.8002,60975.0
2021-11-02 14:15:00,147.1,147.11,147.02,147.09,55179.0,130.8002,130.8091,130.7291,130.7913,55179.0
2021-11-02 14:20:00,147.1,147.13,147.02,147.03,62343.0,130.8002,130.8269,130.7291,130.738,62343.0
2021-11-02 14:25:00,147.04,147.08,147.03,147.04,71360.0,130.7469,130.7824,130.738,130.7469,71360.0
2021-11-02 14:30:00,147.03,147.05,146.96,146.97,156606.0,130.738,130.7558,130.6757,130.6846,156606.0
2021-11-02 14:35:00,146.97,147.07,146.96,146.99,96035.0,130.6846,130.7735,130.6757,130.7024,96035.0
2021-11-02 14:40:00,147.0,147.01,146.95,146.95,31119.0,130.7113,130.7202,130.6668,130.6668,31119.0
2021-11-02 14:45:00,146.96,146.98,146.91,146.96,66817.0,130.6757,130.6935,130.6313,130.6757,66817.0
2021-11-02 14:50:00,146.95,146.95,146.9,146.94,59302.0,130.6668,130.6668,130.6224,130.6579,59302.0
2021-11-02 14:55:00,146.94,147.01,146.93,147.0,101662.0,130.6579,130.7202,130.649,130.7113,101662.0
2021-11-02 15:00:00,146.99,147.01,146.94,146.99,61702.0,130.7024,130.7202,130.6579,130.7024,61702.0
2021-11-02 15:05:00,147.0,147.0,146.95,146.97,71935.0,130.7113,130.7113,130.6668,130.6846,71935.0
2021-11-02 15:10:00,146.97,147.0,146.94,146.95,77703.0,130.6846,130.7113,130.6579,130.6668,77703.0
2021-11-02 15:15:00,146.95,146.95,146.87,146.88,86198.0,130.6668,130.6668,130.5957,130.6046,86198.0
2021-11-02 15:20:00,146.88,147.0,146.88,147.0,48849.0,130.6046,130.7113,130.6046,130.7113,48849.0
2021-11-02 15:25:00,147.0,147.03,146.96,146.97,63808.0,130.7113,130.738,130.6757,130.6846,63808.0
2021-11-02 15:30:00,146.97,147.01,146.97,147.0,54205.0,130.6846,130.7202,130.6846,130.7113,54205.0
2021-11-02 15:35:00,147.0,147.03,146.97,147.03,93466.0,130.7113,130.738,130.6846,130.738,93466.0
2021-11-02 15:40:00,147.03,147.08,147.01,147.07,82871.0,130.738,130.7824,130.7202,130.7735,82871.0
2021-11-02 15:45:00,147.07,147.08,147.01,147.06,101440.0,130.7735,130.7824,130.7202,130.7646,101440.0
2021-11-02 15:50:00,147.06,147.18,147.02,147.16,217359.0,130.7646,130.8713,130.7291,130.8536,217359.0
2021-11-02 15:55:00,147.17,147.21,147.05,147.08,465214.0,130.8625,130.898,130.7558,130.7824,465214.0
2021-11-03 09:30:00,147.82,147.98,147.82,147.86,177039.0,131.4404,131.5827,131.4404,131.476,177039.0
2021-11-03 09:35:00,147.86,147.9,147.76,147.81,145607.0,131.476,131.5116,131.3871,131.4315,145607.0
2021-11-03 09:40:00,147.81,147.88,147.68,147.73,115786.0,131.4315,131.4938,131.3159,131.3604,115786.0
2021-11-03 09:45:00,147.73,147.74,147.6,147.63,139314.0,131.3604,131.3693,131.2448,131.2715,139314.0
2021-11-03 09:50:00,147.63,147.69,147.56,147.6,89223.0,131.2715,131.3248,131.2092,131.2448,89223.0
2021-11-03 09:55:00,147.61,147.61,147.41,147.45,105035.0,131.2537,131.2537,131.0759,131.1114,105035.0
2021-11-03 10:00:00,147.45,147.59,147.12,147.53,472133.0,131.1114,131.2359,130.818,131.1826,472133.0
2021-11-03 10:05:00,147.54,147.61,147.27,147.27,99654.0,131.1915,131.2537,130.9514,130.9514,99654.0
2021-11-03 10:10:00,147.27,147.54,147.27,147.48,125001.0,130.9514,131.1915,130.9514,131.1381,125001.0
2021-11-03 10:15:00,147.48,147.54,147.39,147.41,135942.0,131.1381,131.1915,131.0581,131.0759,135942.0
2021-11-03 10:20:00,147.42,147.53,147.33,147.35,128029.0,131.0848,131.1826,131.0047,131.0225,128029.0
2021-11-03 10:25:00,147.36,147.42,147.26,147.28,56605.0,131.0314,131.0848,130.9425,130.9603,56605.0
2021-11-03 10:30:00,147.3,147.4,147.15,147.19,98075.0,130.9781,131.067,130.8447,130.8802,98075.0
2021-11-03 10:35:00,147.19,147.28,147.15,147.16,128654.0,130.8802,130.9603,130.8447,130.8536,128654.0
2021-11-03 10:40:00,147.17,147.25,147.15,147.22,100557.0,130.8625,130.9336,130.8447,130.9069,100557.0
2021-11-03 10:45:00,147.22,147.36,147.22,147.35,70920.0,130.9069,131.0314,130.9069,131.0225,70920.0
2021-11-03 10:50:00,147.35,147.36,147.17,147.18,81617.0,131.0225,131.0314,130.8625,130.8713,81617.0
2021-11-03 10:55:00,147.19,147.22,147.02,147.16,142969.0,130.8802,130.9069,130.7291,130.8536,142969.0
2021-11-03 11:00:00,147.16,147.19,147.06,147.1,98219.0,130.8536,130.8802,130.7646,130.8002,98219.0
2021-11-03 11:05:00,147.11,147.23,147.1,147.18,61938.0,130.8091,130.9158,130.8002,130.8713,61938.0
2021-11-03 11:10:00,147.19,147.21,147.1,147.12,42990.0,130.8802,130.898,130.8002,130.818,42990.0
2021-11-03 11:15:00,147.13,147.26,147.11,147.24,379498.0,130.8269,130.9425,130.8091,130.9247,379498.0
2021-11-03 11:20:00,147.24,147.35,147.23,147.35,142320.0,130.9247,131.0225,130.9158,131.0225,142320.0
2021-11-03 11:25:00,147.35,147.42,147.33,147.36,157685.0,131.0225,131.0848,131.0047,131.0314,157685.0
2021-11-03 11:30:00,147.36,147.37,147.25,147.25,112990.0,131.0314,131.0403,130.9336,130.9336,112990.0
2021-11-03 11:35:00,147.25,147.28,147.19,147.24,60616.0,130.9336,130.9603,130.8802,130.9247,60616.0
2021-11-03 11:40:00,147.25,147.31,147.23,147.23,108068.0,130.9336,130.9869,130.9158,130.9158,108068.0
2021-11-03 11:45:00,147.24,147.3,147.2,147.25,60679.0,130.9247,130.9781,130.8891,130.9336,60679.0
2021-11-03 11:50:00,147.26,147.31,147.25,147.26,74045.0,130.9425,130.9869,130.9336,130.9425,74045.0
2021-11-03 11:55:00,147.26,147.34,147.2,147.32,61987.0,130.9425,131.0136,130.8891,130.9958,61987.0
2021-11-03 12:00:00,147.32,147.33,147.28,147.32,60114.0,130.9958,131.0047,130.9603,130.9958,60114.0
2021-11-03 12:05:00,147.31,147.44,147.31,147.44,99152.0,130.9869,131.1025,130.9869,131.1025,99152.0
2021-11-03 12:10:00,147.45,147.5,147.39,147.48,73690.0,131.1114,131.1559,131.0581,131.1381,73690.0
2021-11-03 12:15:00,147.48,147.48,147.36,147.38,55704.0,131.1381,131.1381,131.0314,131.0492,55704.0
2021-11-03 12:20:00,147.38,147.48,147.37,147.44,81886.0,131.0492,131.1381,131.0403,131.1025,81886.0
2021-11-03 12:25:00,147.45,147.45,147.36,147.39,375943.0,131.1114,131.1114,131.0314,131.0581,375943.0
2021-11-03 12:30:00,147.4,147.44,147.39,147.43,64083.0,131.067,131.1025,131.0581,131.0936,64083.0
2021-11-03 12:35:00,147.43,147.48,147.41,147.47,41929.0,131.0936,131.1381,131.0759,131.1292,41929.0
2021-11-03 12:40:00,147.47,147.49,147.43,147.44,29578.0,131.1292,131.147,131.0936,131.1025,29578.0
2021-11-03 12:45:00,147.43,147.47,147.4,147.47,60095.0,131.0936,131.1292,131.067,131.1292,60095.0
2021-11-03 12:50:00,147.45,147.47,147.42,147.46,106288.0,131.1114,131.1292,131.0848,131.1203,106288.0
2021-11-03 12:55:00,147.46,147.53,147.45,147.51,84767.0,131.1203,131.1826,131.1114,131.1648,84767.0
2021-11-03 13:00:00,147.51,147.51,147.41,147.42,28812.0,131.1648,131.1648,131.0759,131.0848,28812.0
2021-11-03 13:05:00,147.42,147.44,147.39,147.43,46304.0,131.0848,131.1025,131.0581,131.0936,46304.0
2021-11-03 13:10:00,147.43,147.52,147.39,147.52,105377.0,131.0936,131.1737,131.0581,131.1737,105377.0
2021-11-03 13:15:00,147.51,147.53,147.5,147.53,54725.0,131.1648,131.1826,131.1559,131.1826,54725.0
2021-11-03 13:20:00,147.53,147.53,147.46,147.5,48569.0,131.1826,131.1826,131.1203,131.1559,48569.0
2021-11-03 13:25:00,147.5,147.52,147.49,147.51,17965.0,131.1559,131.1737,131.147,131.1648,17965.0
2021-11-03 13:30:00,147.51,147.57,147.51,147.54,49159.0,131.1648,131.2181,131.1648,131.1915,49159.0
2021-11-03 13:35:00,147.54,147.57,147.48,147.5,136489.0,131.1915,131.2181,131.1381,131.1559,136489.0
2021-11-03 13:40:00,147.5,147.51,147.43,147.47,47072.0,131.1559,131.1648,131.0936,131.1292,47072.0
2021-11-03 13:45:00,147.47,147.47,147.39,147.42,131424.0,131.1292,131.1292,131.0581,131.0848,131424.0
2021-11-03 13:50:00,147.41,147.52,147.4,147.48,87234.0,131.0759,131.1737,131.067,131.1381,87234.0
2021-11-03 13:55:00,147.48,147.49,147.36,147.39,96114.0,131.1381,131.147,131.0314,131.0581,96114.0
2021-11-03 14:00:00,147.35,147.53,147.25,147.31,444689.0,131.0225,131.1826,130.9336,130.9869,444689.0
2021-11-03 14:05:00,147.33,147.36,146.03,146.27,710775.0,131.0047,131.0314,129.8488,130.0622,710775.0
2021-11-03 14:10:00,146.26,146.37,145.98,145.99,505633.0,130.0533,130.1511,129.8043,129.8132,505633.0
2021-11-03 14:15:00,145.99,146.12,145.76,146.07,483010.0,129.8132,129.9288,129.6087,129.8843,483010.0
2021-11-03 14:20:00,146.08,146.49,145.99,146.43,456430.0,129.8932,130.2578,129.8132,130.2045,456430.0
2021-11-03 14:25:00,146.44,146.51,146.0,146.11,349446.0,130.2133,130.2756,129.8221,129.9199,349446.0
2021-11-03 14:30:00,146.11,146.28,146.0,146.21,331326.0,129.9199,130.0711,129.8221,130.0088,331326.0
2021-11-03 14:35:00,146.21,146.36,146.15,146.31,364955.0,130.0088,130.1422,129.9555,130.0978,364955.0
2021-11-03 14:40:00,146.31,146.38,146.15,146.33,313641.0,130.0978,130.16,129.9555,130.1155,313641.0
2021-11-03 14:45:00,146.34,146.46,146.19,146.23,289543.0,130.1244,130.2311,129.991,130.0266,289543.0
2021-11-03 14:50:00,146.23,146.46,146.1,146.43,471250.0,130.0266,130.2311,129.911,130.2045,471250.0
2021-11-03 14:55:00,146.43,146.48,146.21,146.24,306042.0,130.2045,130.2489,130.0088,130.0355,306042.0
2021-11-03 15:00:00,146.26,146.28,145.94,145.95,371499.0,130.0533,130.0711,129.7687,129.7776,371499.0
2021-11-03 15:05:00,145.95,146.04,145.84,145.87,426844.0,129.7776,129.8577,129.6798,129.7065,426844.0
2021-11-03 15:10:00,145.88,145.99,145.83,145.89,154145.0,129.7154,129.8132,129.6709,129.7243,154145.0
2021-11-03 15:15:00,145.88,146.02,145.85,145.94,338419.0,129.7154,129.8399,129.6887,129.7687,338419.0
2021-11-03 15:20:00,145.94,146.02,145.88,145.91,271055.0,129.7687,129.8399,129.7154,129.7421,271055.0
2021-11-03 15:25:00,145.92,145.96,145.84,145.86,326242.0,129.751,129.7865,129.6798,129.6976,326242.0
2021-11-03 15:30:00,145.87,145.92,145.76,145.83,394535.0,129.7065,129.751,129.6087,129.6709,394535.0
2021-11-03 15:35:00,145.83,146.03,145.79,146.03,243108.0,129.6709,129.8488,129.6354,129.8488,243108.0
2021-11-03 15:40:00,146.03,146.11,145.92,146.07,390198.0,129.8488,129.9199,129.751,129.8843,390198.0
2021-11-03 15:45:00,146.06,146.17,145.93,145.96,324910.0,129.8755,129.9733,129.7599,129.7865,324910.0
2021-11-03 15:50:00,145.96,146.05,145.92,145.97,496293.0,129.7865,129.8666,129.751,129.7954,496293.0
2021-11-03 15:55:00,145.97,145.98,145.53,145.59,1003390.0,129.7954,129.8043,129.4042,129.4575,1003390.0
2021-11-04 09:30:00,145.87,146.09,145.85,145.97,406261.0,129.7065,129.9021,129.6887,129.7954,406261.0
2021-11-04 09:35:00,145.98,146.09,145.87,146.01,220340.0,129.8043,129.9021,129.7065,129.831,220340.0
2021-11-04 09:40:00,146.02,146.25,146.01,146.22,261114.0,129.8399,130.0444,129.831,130.0177,261114.0
2021-11-04 09:45:00,146.21,146.24,146.11,146.13,189143.0,130.0088,130.0355,129.9199,129.9377,189143.0
2021-11-04 09:50:00,146.13,146.36,146.08,146.31,825635.0,129.9377,130.1422,129.8932,130.0978,825635.0
2021-11-04 09:55:00,146.31,146.49,146.28,146.47,427962.0,130.0978,130.2578,130.0711,130.24,427962.0
2021-11-04 10:00:00,146.46,146.53,146.32,146.37,349971.0,130.2311,130.2934,130.1066,130.1511,349971.0
2021-11-04 10:05:00,146.37,146.44,146.34,146.4,166780.0,130.1511,130.2133,130.1244,130.1778,166780.0
2021-11-04 10:10:00,146.41,146.46,146.38,146.44,185069.0,130.1867,130.2311,130.16,130.2133,185069.0
2021-11-04 10:15:00,146.44,146.58,146.44,146.47,322274.0,130.2133,130.3378,130.2133,130.24,322274.0
2021-11-04 10:20:00,146.45,146.61,146.42,146.59,185073.0,130.2222,130.3645,130.1956,130.3467,185073.0
2021-11-04 10:25:00,146.59,146.63,146.54,146.56,139254.0,130.3467,130.3823,130.3023,130.32,139254.0
2021-11-04 10:30:00,146.55,146.74,146.46,146.74,191354.0,130.3112,130.4801,130.2311,130.4801,191354.0
2021-11-04 10:35:00,146.73,146.85,146.64,146.72,245299.0,130.4712,130.5779,130.3912,130.4623,245299.0
2021-11-04 10:40:00,146.71,146.77,146.63,146.65,106344.0,130.4534,130.5068,130.3823,130.4001,106344.0
2021-11-04 10:45:00,146.64,146.85,146.61,146.83,98711.0,130.3912,130.5779,130.3645,130.5601,98711.0
2021-11-04 10:50:00,146.82,146.86,146.71,146.72,307643.0,130.5512,130.5868,130.4534,130.4623,307643.0
2021-11-04 10:55:00,146.72,146.86,146.63,146.69,206307.0,130.4623,130.5868,130.3823,130.4356,206307.0
2021-11-04 11:00:00,146.69,146.74,146.6,146.7,109030.0,130.4356,130.4801,130.3556,130.4445,109030.0
2021-11-04 11:05:00,146.7,146.72,146.55,146.58,184917.0,130.4445,130.4623,130.3112,130.3378,184917.0
2021-11-04 11:10:00,146.58,146.62,146.46,146.49,163296.0,130.3378,130.3734,130.2311,130.2578,163296.0
2021-11-04 11:15:00,146.49,146.75,146.48,146.68,255814.0,130.2578,130.489,130.2489,130.4268,255814.0
2021-11-04 11:20:00,146.69,146.7,146.55,146.67,109215.0,130.4356,130.4445,130.3112,130.4179,109215.0
2021-11-04 11:25:00,146.68,146.71,146.56,146.65,121389.0,130.4268,130.4534,130.32,130.4001,121389.0
2021-11-04 11:30:00,146.67,146.75,146.62,146.72,91109.0,130.4179,130.489,130.3734,130.4623,91109.0
2021-11-04 11:35:00,146.72,146.85,146.7,146.84,94030.0,130.4623,130.5779,130.4445,130.569,94030.0
2021-11-04 11:40:00,146.85,146.91,146.79,146.89,137133.0,130.5779,130.6313,130.5246,130.6135,137133.0
2021-11-04 11:45:00,146.89,146.95,146.8,146.95,124431.0,130.6135,130.6668,130.5335,130.6668,124431.0
2021-11-04 11:50:00,146.94,146.97,146.89,146.91,224431.0,130.6579,130.6846,130.6135,130.6313,224431.0
2021-11-04 11:55:00,146.91,146.91,146.78,146.81,129359.0,130.6313,130.6313,130.5157,130.5423,129359.0
2021-11-04 12:00:00,146.81,146.89,146.76,146.78,112861.0,130.5423,130.6135,130.4979,130.5157,112861.0
2021-11-04 12:05:00,146.79,146.82,146.77,146.78,56531.0,130.5246,130.5512,130.5068,130.5157,56531.0
2021-11-04 12:10:00,146.78,146.8,146.72,146.77,147932.0,130.5157,130.5335,130.4623,130.5068,147932.0
2021-11-04 12:15:00,146.77,146.89,146.76,146.85,96733.0,130.5068,130.6135,130.4979,130.5779,96733.0
2021-11-04 12:20:00,146.86,146.96,146.84,146.84,86686.0,130.5868,130.6757,130.569,130.569,86686.0
2021-11-04 12:25:00,146.84,146.87,146.79,146.81,128474.0,130.569,130.5957,130.5246,130.5423,128474.0
2021-11-04 12:30:00,146.8,146.93,146.79,146.88,64389.0,130.5335,130.649,130.5246,130.6046,64389.0
2021-11-04 12:35:00,146.88,147.02,146.88,147.0,111743.0,130.6046,130.7291,130.6046,130.7113,111743.0
2021-11-04 12:40:00,147.0,147.0,146.88,146.89,66555.0,130.7113,130.7113,130.6046,130.6135,66555.0
2021-11-04 12:45:00,146.9,146.98,146.86,146.97,74701.0,130.6224,130.6935,130.5868,130.6846,74701.0
2021-11-04 12:50:00,146.97,146.97,146.88,146.92,36503.0,130.6846,130.6846,130.6046,130.6402,36503.0
2021-11-04 12:55:00,146.92,146.99,146.91,146.97,118039.0,130.6402,130.7024,130.6313,130.6846,118039.0
2021-11-04 13:00:00,146.96,146.96,146.89,146.95,82165.0,130.6757,130.6757,130.6135,130.6668,82165.0
2021-11-04 13:05:00,146.94,146.95,146.89,146.92,38688.0,130.6579,130.6668,130.6135,130.6402,38688.0
2021-11-04 13:10:00,146.92,146.98,146.87,146.97,155703.0,130.6402,130.6935,130.5957,130.6846,155703.0
2021-11-04 13:15:00,146.98,147.01,146.94,147.0,110444.0,130.6935,130.7202,130.6579,130.7113,110444.0
2021-11-04 13:20:00,147.0,147.16,147.0,147.14,133734.0,130.7113,130.8536,130.7113,130.8358,133734.0
2021-11-04 13:25:00,147.14,147.14,147.08,147.09,119866.0,130.8358,130.8358,130.7824,130.7913,119866.0
2021-11-04 13:30:00,147.09,147.1,146.97,147.0,169534.0,130.7913,130.8002,130.6846,130.7113,169534.0
2021-11-04 13:35:00,147.0,147.04,146.98,147.0,80999.0,130.7113,130.7469,130.6935,130.7113,80999.0
2021-11-04 13:40:00,147.01,147.07,146.99,147.01,96021.0,130.7202,130.7735,130.7024,130.7202,96021.0
2021-11-04 13:45:00,147.02,147.21,147.01,147.2,167515.0,130.7291,130.898,130.7202,130.8891,167515.0
2021-11-04 13:50:00,147.2,147.36,147.2,147.3,327330.0,130.8891,131.0314,130.8891,130.9781,327330.0
2021-11-04 13:55:00,147.29,147.33,147.18,147.19,74243.0,130.9692,131.0047,130.8713,130.8802,74243.0
2021-11-04 14:00:00,147.19,147.22,147.11,147.11,82085.0,130.8802,130.9069,130.8091,130.8091,82085.0
2021-11-04 14:05:00,147.11,147.14,147.02,147.07,77410.0,130.8091,130.8358,130.7291,130.7735,77410.0
2021-11-04 14:10:00,147.07,147.08,147.04,147.07,63666.0,130.7735,130.7824,130.7469,130.7735,63666.0
2021-11-04 14:15:00,147.08,147.11,147.02,147.06,142909.0,130.7824,130.8091,130.7291,130.7646,142909.0
2021-11-04 14:20:00,147.07,147.12,147.04,147.12,53911.0,130.7735,130.818,130.7469,130.818,53911.0
2021-11-04 14:25:00,147.12,147.13,146.98,147.0,154574.0,130.818,130.8269,130.6935,130.7113,154574.0
2021-11-04 14:30:00,147.0,147.06,146.9,146.93,89245.0,130.7113,130.7646,130.6224,130.649,89245.0
2021-11-04 14:35:00,146.93,146.95,146.9,146.92,37124.0,130.649,130.6668,130.6224,130.6402,37124.0
2021-11-04 14:40:00,146.92,146.95,146.88,146.89,133530.0,130.6402,130.6668,130.6046,130.6135,133530.0
2021-11-04 14:45:00,146.88,146.91,146.83,146.88,75123.0,130.6046,130.6313,130.5601,130.6046,75123.0
2021-11-04 14:50:00,146.87,146.93,146.84,146.86,110133.0,130.5957,130.649,130.569,130.5868,110133.0
2021-11-04 14:55:00,146.86,146.97,146.76,146.93,284157.0,130.5868,130.6846,130.4979,130.649,284157.0
2021-11-04 15:00:00,146.92,147.05,146.9,147.04,222019.0,130.6402,130.7558,130.6224,130.7469,222019.0
2021-11-04 15:05:00,147.04,147.08,147.02,147.06,115073.0,130.7469,130.7824,130.7291,130.7646,115073.0
2021-11-04 15:10:00,147.05,147.06,147.0,147.04,37750.0,130.7558,130.7646,130.7113,130.7469,37750.0
2021-11-04 15:15:00,147.04,147.08,146.99,147.07,73730.0,130.7469,130.7824,130.7024,130.7735,73730.0
2021-11-04 15:20:00,147.08,147.08,147.0,147.03,68730.0,130.7824,130.7824,130.7113,130.738,68730.0
2021-11-04 15:25:00,147.03,147.12,147.02,147.11,97108.0,130.738,130.818,130.7291,130.8091,97108.0
2021-11-04 15:30:00,147.11,147.12,147.01,147.1,111372.0,130.8091,130.818,130.7202,130.8002,111372.0
2021-11-04 15:35:00,147.09,147.13,147.06,147.13,74815.0,130.7913,130.8269,130.7646,130.8269,74815.0
2021-11-04 15:40:00,147.13,147.15,147.09,147.1,126099.0,130.8269,130.8447,130.7913,130.8002,126099.0
2021-11-04 15:45:00,147.1,147.14,147.04,147.13,204657.0,130.8002,130.8358,130.7469,130.8269,204657.0
2021-11-04 15:50:00,147.13,147.15,147.05,147.08,371134.0,130.8269,130.8447,130.7558,130.7824,371134.0
2021-11-04 15:55:00,147.08,147.13,147.06,147.1,787536.0,130.7824,130.8269,130.7646,130.8002,787536.0
2021-11-05 09:30:00,148.52,148.64,148.34,148.36,469128.0,132.0629,132.1696,131.9028,131.9206,469128.0
2021-11-05 09:35:00,148.35,148.55,148.27,148.29,368939.0,131.9117,132.0895,131.8406,131.8584,368939.0
2021-11-05 09:40:00,148.28,148.32,148.13,148.14,200923.0,131.8495,131.885,131.7161,131.725,200923.0
2021-11-05 09:45:00,148.15,148.4,148.14,148.31,187876.0,131.7339,131.9562,131.725,131.8761,187876.0
2021-11-05 09:50:00,148.3,148.54,148.2,148.52,326028.0,131.8672,132.0806,131.7783,132.0629,326028.0
2021-11-05 09:55:00,148.53,148.66,148.42,148.5,210077.0,132.0718,132.1874,131.9739,132.0451,210077.0
2021-11-05 10:00:00,148.5,148.53,148.42,148.49,145283.0,132.0451,132.0718,131.9739,132.0362,145283.0
2021-11-05 10:05:00,148.49,148.5,148.16,148.27,784821.0,132.0362,132.0451,131.7428,131.8406,784821.0
2021-11-05 10:10:00,148.28,148.31,148.15,148.25,195073.0,131.8495,131.8761,131.7339,131.8228,195073.0
2021-11-05 10:15:00,148.26,148.37,148.23,148.28,130089.0,131.8317,131.9295,131.805,131.8495,130089.0
2021-11-05 10:20:00,148.28,148.38,148.19,148.35,149194.0,131.8495,131.9384,131.7694,131.9117,149194.0
2021-11-05 10:25:00,148.36,148.59,148.36,148.55,219157.0,131.9206,132.1251,131.9206,132.0895,219157.0
2021-11-05 10:30:00,148.56,148.61,148.52,148.53,76663.0,132.0984,132.1429,132.0629,132.0718,76663.0
2021-11-05 10:35:00,148.52,148.56,148.41,148.55,81064.0,132.0629,132.0984,131.9651,132.0895,81064.0
2021-11-05 10:40:00,148.54,148.65,148.54,148.57,85273.0,132.0806,132.1785,132.0806,132.1073,85273.0
2021-11-05 10:45:00,148.56,148.74,148.52,148.67,94508.0,132.0984,132.2585,132.0629,132.1962,94508.0
2021-11-05 10:50:00,148.66,148.96,148.65,148.89,257900.0,132.1874,132.4541,132.1785,132.3919,257900.0
2021-11-05 10:55:00,148.9,149.03,148.87,148.92,192031.0,132.4008,132.5164,132.3741,132.4185,192031.0
2021-11-05 11:00:00,148.92,148.98,148.84,148.84,169202.0,132.4185,132.4719,132.3474,132.3474,169202.0
2021-11-05 11:05:00,148.83,148.88,148.77,148.82,134031.0,132.3385,132.383,132.2852,132.3296,134031.0
2021-11-05 11:10:00,148.81,148.95,148.79,148.91,182461.0,132.3207,132.4452,132.3029,132.4097,182461.0
2021-11-05 11:15:00,148.92,148.98,148.85,148.89,223173.0,132.4185,132.4719,132.3563,132.3919,223173.0
2021-11-05 11:20:00,148.9,148.96,148.89,148.93,111068.0,132.4008,132.4541,132.3919,132.4274,111068.0
2021-11-05 11:25:00,148.92,149.01,148.9,148.99,102277.0,132.4185,132.4986,132.4008,132.4808,102277.0
2021-11-05 11:30:00,149.0,149.24,149.0,149.21,281931.0,132.4897,132.7031,132.4897,132.6764,281931.0
2021-11-05 11:35:00,149.22,149.33,149.17,149.29,270199.0,132.6853,132.7831,132.6408,132.7475,270199.0
2021-11-05 11:40:00,149.29,149.3,149.15,149.22,200991.0,132.7475,132.7564,132.6231,132.6853,200991.0
2021-11-05 11:45:00,149.22,149.23,148.97,149.01,316615.0,132.6853,132.6942,132.463,132.4986,316615.0
2021-11-05 11:50:00,149.02,149.13,148.98,149.08,166344.0,132.5075,132.6053,132.4719,132.5608,166344.0
2021-11-05 11:55:00,149.09,149.11,148.97,148.99,254772.0,132.5697,132.5875,132.463,132.4808,254772.0
2021-11-05 12:00:00,148.99,149.01,148.93,148.95,227498.0,132.4808,132.4986,132.4274,132.4452,227498.0
2021-11-05 12:05:00,148.95,148.97,148.81,148.82,90656.0,132.4452,132.463,132.3207,132.3296,90656.0
2021-11-05 12:10:00,148.82,148.94,148.81,148.9,156796.0,132.3296,132.4363,132.3207,132.4008,156796.0
2021-11-05 12:15:00,148.9,149.08,148.89,149.06,259919.0,132.4008,132.5608,132.3919,132.543,259919.0
2021-11-05 12:20:00,149.06,149.09,148.9,148.92,73868.0,132.543,132.5697,132.4008,132.4185,73868.0
2021-11-05 12:25:00,148.92,148.93,148.85,148.86,119105.0,132.4185,132.4274,132.3563,132.3652,119105.0
2021-11-05 12:30:00,148.86,148.88,148.81,148.82,120766.0,132.3652,132.383,132.3207,132.3296,120766.0
2021-11-05 12:35:00,148.84,148.9,148.8,148.88,103393.0,132.3474,132.4008,132.3118,132.383,103393.0
2021-11-05 12:40:00,148.88,148.97,148.88,148.97,68396.0,132.383,132.463,132.383,132.463,68396.0
2021-11-05 12:45:00,148.97,149.11,148.96,149.06,107523.0,132.463,132.5875,132.4541,132.543,107523.0
2021-11-05 12:50:00,149.06,149.07,148.97,149.01,85172.0,132.543,132.5519,132.463,132.4986,85172.0
2021-11-05 12:55:00,149.0,149.01,148.94,148.94,62333.0,132.4897,132.4986,132.4363,132.4363,62333.0
2021-11-05 13:00:00,148.94,148.96,148.83,148.85,80172.0,132.4363,132.4541,132.3385,132.3563,80172.0
2021-11-05 13:05:00,148.86,148.94,148.86,148.93,76951.0,132.3652,132.4363,132.3652,132.4274,76951.0
2021-11-05 13:10:00,148.93,148.97,148.88,148.94,37622.0,132.4274,132.463,132.383,132.4363,37622.0
2021-11-05 13:15:00,148.94,148.98,148.93,148.97,67812.0,132.4363,132.4719,132.4274,132.463,67812.0
2021-11-05 13:20:00,148.98,149.02,148.96,149.0,85888.0,132.4719,132.5075,132.4541,132.4897,85888.0
2021-11-05 13:25:00,149.0,149.03,148.95,148.97,95056.0,132.4897,132.5164,132.4452,132.463,95056.0
2021-11-05 13:30:00,148.97,149.04,148.96,149.04,61057.0,132.463,132.5252,132.4541,132.5252,61057.0
2021-11-05 13:35:00,149.05,149.09,148.99,149.0,77911.0,132.5341,132.5697,132.4808,132.4897,77911.0
2021-11-05 13:40:00,149.0,149.04,148.94,148.95,71631.0,132.4897,132.5252,132.4363,132.4452,71631.0
2021-11-05 13:45:00,148.96,149.0,148.94,148.97,106548.0,132.4541,132.4897,132.4363,132.463,106548.0
2021-11-05 13:50:00,148.97,149.08,148.96,149.03,692287.0,132.463,132.5608,132.4541,132.5164,692287.0
2021-11-05 13:55:00,149.03,149.09,149.01,149.08,335347.0,132.5164,132.5697,132.4986,132.5608,335347.0
2021-11-05 14:00:00,149.07,149.13,149.05,149.11,73138.0,132.5519,132.6053,132.5341,132.5875,73138.0
2021-11-05 14:05:00,149.1,149.17,149.1,149.16,81738.0,132.5786,132.6408,132.5786,132.6319,81738.0
2021-11-05 14:10:00,149.16,149.2,149.11,149.2,101340.0,132.6319,132.6675,132.5875,132.6675,101340.0
2021-11-05 14:15:00,149.19,149.21,149.16,149.21,154685.0,132.6586,132.6764,132.6319,132.6764,154685.0
2021-11-05 14:20:00,149.2,149.22,149.17,149.18,103867.0,132.6675,132.6853,132.6408,132.6497,103867.0
2021-11-05 14:25:00,149.18,149.18,149.1,149.18,98907.0,132.6497,132.6497,132.5786,132.6497,98907.0
2021-11-05 14:30:00,149.18,149.23,149.16,149.17,112438.0,132.6497,132.6942,132.6319,132.6408,112438.0
2021-11-05 14:35:00,149.17,149.23,149.17,149.22,326528.0,132.6408,132.6942,132.6408,132.6853,326528.0
2021-11-05 14:40:00,149.22,149.24,149.2,149.23,82165.0,132.6853,132.7031,132.6675,132.6942,82165.0
2021-11-05 14:45:00,149.23,149.23,149.14,149.16,103549.0,132.6942,132.6942,132.6142,132.6319,103549.0
2021-11-05 14:50:00,149.16,149.16,149.04,149.07,207029.0,132.6319,132.6319,132.5252,132.5519,207029.0
2021-11-05 14:55:00,149.07,149.23,149.05,149.22,379423.0,132.5519,132.6942,132.5341,132.6853,379423.0
2021-11-05 15:00:00,149.22,149.3,149.21,149.29,200294.0,132.6853,132.7564,132.6764,132.7475,200294.0
2021-11-05 15:05:00,149.29,149.37,149.26,149.35,221505.0,132.7475,132.8187,132.7209,132.8009,221505.0
2021-11-05 15:10:00,149.36,149.5,149.35,149.5,262686.0,132.8098,132.9343,132.8009,132.9343,262686.0
2021-11-05 15:15:00,149.49,149.49,149.34,149.41,143487.0,132.9254,132.9254,132.792,132.8542,143487.0
2021-11-05 15:20:00,149.41,149.43,149.37,149.41,128495.0,132.8542,132.872,132.8187,132.8542,128495.0
2021-11-05 15:25:00,149.41,149.58,149.4,149.57,324782.0,132.8542,133.0054,132.8454,132.9965,324782.0
2021-11-05 15:30:00,149.56,149.58,149.48,149.5,244173.0,132.9876,133.0054,132.9165,132.9343,244173.0
2021-11-05 15:35:00,149.5,149.53,149.45,149.51,249237.0,132.9343,132.9609,132.8898,132.9432,249237.0
2021-11-05 15:40:00,149.52,149.52,149.4,149.41,295647.0,132.9521,132.9521,132.8454,132.8542,295647.0
2021-11-05 15:45:00,149.41,149.48,149.39,149.44,330722.0,132.8542,132.9165,132.8365,132.8809,330722.0
2021-11-05 15:50:00,149.45,149.5,149.32,149.33,1026167.0,132.8898,132.9343,132.7742,132.7831,1026167.0
2021-11-05 15:55:00,149.33,149.4,149.22,149.27,1821141.0,132.7831,132.8454,132.6853,132.7298,1821141.0
2021-11-08 09:30:00,148.97,148.98,148.75,148.81,391513.0,132.463,132.4719,132.2674,132.3207,391513.0
2021-11-08 09:35:00,148.81,148.94,148.8,148.8,168116.0,132.3207,132.4363,132.3118,132.3118,168116.0
2021-11-08 09:40:00,148.81,148.88,148.75,148.77,222499.0,132.3207,132.383,132.2674,132.2852,222499.0
2021-11-08 09:45:00,148.77,148.8,148.58,148.6,151340.0,132.2852,132.3118,132.1162,132.134,151340.0
2021-11-08 09:50:00,148.6,148.7,148.55,148.7,342068.0,132.134,132.2229,132.0895,132.2229,342068.0
2021-11-08 09:55:00,148.7,148.77,148.59,148.62,178870.0,132.2229,132.2852,132.1251,132.1518,178870.0
2021-11-08 10:00:00,148.62,148.66,148.59,148.65,243274.0,132.1518,132.1874,132.1251,132.1785,243274.0
2021-11-08 10:05:00,148.65,148.75,148.62,148.75,166996.0,132.1785,132.2674,132.1518,132.2674,166996.0
2021-11-08 10:10:00,148.74,148.77,148.67,148.68,151435.0,132.2585,132.2852,132.1962,132.2051,151435.0
2021-11-08 10:15:00,148.68,148.69,148.51,148.54,121949.0,132.2051,132.214,132.054,132.0806,121949.0
2021-11-08 10:20:00,148.54,148.63,148.51,148.58,112191.0,132.0806,132.1607,132.054,132.1162,112191.0
2021-11-08 10:25:00,148.58,148.76,148.55,148.68,217393.0,132.1162,132.2763,132.0895,132.2051,217393.0
2021-11-08 10:30:00,148.66,148.86,148.65,148.82,126435.0,132.1874,132.3652,132.1785,132.3296,126435.0
2021-11-08 10:35:00,148.81,148.88,148.78,148.87,109393.0,132.3207,132.383,132.2941,132.3741,109393.0
2021-11-08 10:40:00,148.88,148.92,148.81,148.82,82180.0,132.383,132.4185,132.3207,132.3296,82180.0
2021-11-08 10:45:00,148.81,148.81,148.74,148.76,58199.0,132.3207,132.3207,132.2585,132.2763,58199.0
2021-11-08 10:50:00,148.76,148.82,148.69,148.7,75955.0,132.2763,132.3296,132.214,132.2229,75955.0
2021-11-08 10:55:00,148.7,148.8,148.66,148.79,111437.0,132.2229,132.3118,132.1874,132.3029,111437.0
2021-11-08 11:00:00,148.79,148.79,148.66,148.72,81716.0,132.3029,132.3029,132.1874,132.2407,81716.0
2021-11-08 11:05:00,148.7,148.98,148.7,148.93,80245.0,132.2229,132.4719,132.2229,132.4274,80245.0
2021-11-08 11:10:00,148.93,148.94,148.88,148.92,63193.0,132.4274,132.4363,132.383,132.4185,63193.0
2021-11-08 11:15:00,148.92,148.93,148.84,148.92,84105.0,132.4185,132.4274,132.3474,132.4185,84105.0
2021-11-08 11:20:00,148.92,149.1,148.9,148.99,85543.0,132.4185,132.5786,132.4008,132.4808,85543.0
2021-11-08 11:25:00,148.99,149.02,148.96,149.01,58383.0,132.4808,132.5075,132.4541,132.4986,58383.0
2021-11-08 11:30:00,149.01,149.02,148.93,148.96,53942.0,132.4986,132.5075,132.4274,132.4541,53942.0
2021-11-08 11:35:00,148.96,149.14,148.96,149.12,45437.0,132.4541,132.6142,132.4541,132.5964,45437.0
2021-11-08 11:40:00,149.12,149.21,149.08,149.18,154774.0,132.5964,132.6764,132.5608,132.6497,154774.0
2021-11-08 11:45:00,149.18,149.24,149.12,149.14,119161.0,132.6497,132.7031,132.5964,132.6142,119161.0
2021-11-08 11:50:00,149.14,149.16,149.08,149.13,127421.0,132.6142,132.6319,132.5608,132.6053,127421.0
2021-11-08 11:55:00,149.12,149.14,149.09,149.12,75445.0,132.5964,132.6142,132.5697,132.5964,75445.0
2021-11-08 12:00:00,149.13,149.18,149.11,149.14,132669.0,132.6053,132.6497,132.5875,132.6142,132669.0
2021-11-08 12:05:00,149.15,149.15,149.08,149.14,143148.0,132.6231,132.6231,132.5608,132.6142,143148.0
2021-11-08 12:10:00,149.15,149.15,149.11,149.13,69692.0,132.6231,132.6231,132.5875,132.6053,69692.0
2021-11-08 12:15:00,149.13,149.16,149.07,149.08,94614.0,132.6053,132.6319,132.5519,132.5608,94614.0
2021-11-08 12:20:00,149.08,149.11,149.04,149.1,90024.0,132.5608,132.5875,132.5252,132.5786,90024.0
2021-11-08 12:25:00,149.1,149.14,149.03,149.04,42305.0,132.5786,132.6142,132.5164,132.5252,42305.0
2021-11-08 12:30:00,149.04,149.08,149.0,149.02,71390.0,132.5252,132.5608,132.4897,132.5075,71390.0
2021-11-08 12:35:00,149.02,149.08,149.0,149.08,87555.0,132.5075,132.5608,132.4897,132.5608,87555.0
2021-11-08 12:40:00,149.09,149.1,149.02,149.05,62836.0,132.5697,132.5786,132.5075,132.5341,62836.0
2021-11-08 12:45:00,149.05,149.06,149.02,149.02,47792.0,132.5341,132.543,132.5075,132.5075,47792.0
2021-11-08 12:50:00,149.02,149.02,148.89,148.93,120858.0,132.5075,132.5075,132.3919,132.4274,120858.0
2021-11-08 12:55:00,148.94,148.96,148.9,148.94,37591.0,132.4363,132.4541,132.4008,132.4363,37591.0
2021-11-08 13:00:00,148.95,149.03,148.9,148.91,136348.0,132.4452,132.5164,132.4008,132.4097,136348.0
2021-11-08 13:05:00,148.9,148.9,148.79,148.86,84196.0,132.4008,132.4008,132.3029,132.3652,84196.0
2021-11-08 13:10:00,148.86,148.88,148.85,148.88,27550.0,132.3652,132.383,132.3563,132.383,27550.0
2021-11-08 13:15:00,148.87,148.98,148.87,148.97,49405.0,132.3741,132.4719,132.3741,132.463,49405.0
2021-11-08 13:20:00,148.97,149.17,148.97,149.16,60424.0,132.463,132.6408,132.463,132.6319,60424.0
2021-11-08 13:25:00,149.16,149.22,149.15,149.17,53169.0,132.6319,132.6853,132.6231,132.6408,53169.0
2021-11-08 13:30:00,149.17,149.23,149.12,149.22,68911.0,132.6408,132.6942,132.5964,132.6853,68911.0
2021-11-08 13:35:00,149.22,149.23,149.18,149.2,29696.0,132.6853,132.6942,132.6497,132.6675,29696.0
2021-11-08 13:40:00,149.21,149.28,149.18,149.27,102777.0,132.6764,132.7387,132.6497,132.7298,102777.0
2021-11-08 13:45:00,149.26,149.27,149.23,149.24,104314.0,132.7209,132.7298,132.6942,132.7031,104314.0
2021-11-08 13:50:00,149.25,149.25,149.14,149.16,106123.0,132.712,132.712,132.6142,132.6319,106123.0
2021-11-08 13:55:00,149.16,149.19,149.13,149.17,89260.0,132.6319,132.6586,132.6053,132.6408,89260.0
2021-11-08 14:00:00,149.17,149.18,149.1,149.13,89586.0,132.6408,132.6497,132.5786,132.6053,89586.0
2021-11-08 14:05:00,149.13,149.19,149.13,149.18,51362.0,132.6053,132.6586,132.6053,132.6497,51362.0
2021-11-08 14:10:00,149.18,149.21,149.17,149.19,22887.0,132.6497,132.6764,132.6408,132.6586,22887.0
2021-11-08 14:15:00,149.19,149.21,149.18,149.19,30680.0,132.6586,132.6764,132.6497,132.6586,30680.0
2021-11-08 14:20:00,149.2,149.25,149.19,149.25,421363.0,132.6675,132.712,132.6586,132.712,421363.0
2021-11-08 14:25:00,149.25,149.28,149.2,149.21,706704.0,132.712,132.7387,132.6675,132.6764,706704.0
2021-11-08 14:30:00,149.2,149.21,149.11,149.13,273922.0,132.6675,132.6764,132.5875,132.6053,273922.0
2021-11-08 14:35:00,149.13,149.17,149.12,149.16,60850.0,132.6053,132.6408,132.5964,132.6319,60850.0
2021-11-08 14:40:00,149.16,149.21,149.13,149.19,50592.0,132.6319,132.6764,132.6053,132.6586,50592.0
2021-11-08 14:45:00,149.2,149.25,149.18,149.25,70253.0,132.6675,132.712,132.6497,132.712,70253.0
2021-11-08 14:50:00,149.25,149.25,149.14,149.17,33528.0,132.712,132.712,132.6142,132.6408,33528.0
2021-11-08 14:55:00,149.18,149.18,149.1,149.13,85953.0,132.6497,132.6497,132.5786,132.6053,85953.0
2021-11-08 15:00:00,149.14,149.16,149.12,149.13,49555.0,132.6142,132.6319,132.5964,132.6053,49555.0
2021-11-08 15:05:00,149.13,149.13,149.06,149.1,71284.0,132.6053,132.6053,132.543,132.5786,71284.0
2021-11-08 15:10:00,149.1,149.2,149.08,149.19,99243.0,132.5786,132.6675,132.5608,132.6586,99243.0
2021-11-08 15:15:00,149.18,149.18,149.06,149.1,46768.0,132.6497,132.6497,132.543,132.5786,46768.0
2021-11-08 15:20:00,149.1,149.1,149.01,149.02,92930.0,132.5786,132.5786,132.4986,132.5075,92930.0
2021-11-08 15:25:00,149.02,149.09,149.02,149.08,82642.0,132.5075,132.5697,132.5075,132.5608,82642.0
2021-11-08 15:30:00,149.08,149.13,149.05,149.06,139801.0,132.5608,132.6053,132.5341,132.543,139801.0
2021-11-08 15:35:00,149.06,149.08,149.02,149.06,100788.0,132.543,132.5608,132.5075,132.543,100788.0
2021-11-08 15:40:00,149.06,149.08,149.02,149.06,187817.0,132.543,132.5608,132.5075,132.543,187817.0
2021-11-08 15:45:00,149.06,149.12,149.05,149.12,93560.0,132.543,132.5964,132.5341,132.5964,93560.0
2021-11-08 15:50:00,149.12,149.16,149.09,149.1,313515.0,132.5964,132.6319,132.5697,132.5786,313515.0
2021-11-08 15:55:00,149.09,149.12,149.03,149.05,371812.0,132.5697,132.5964,132.5164,132.5341,371812.0
2021-11-09 09:30:00,150.8,150.96,150.76,150.78,331090.0,134.0902,134.2325,134.0547,134.0724,331090.0
2021-11-09 09:35:00,150.77,150.9,150.72,150.8,303028.0,134.0635,134.1791,134.0191,134.0902,303028.0
2021-11-09 09:40:00,150.79,150.84,150.7,150.78,553223.0,134.0813,134.1258,134.0013,134.0724,553223.0
2021-11-09 09:45:00,150.78,150.83,150.69,150.77,558633.0,134.0724,134.1169,133.9924,134.0635,558633.0
2021-11-09 09:50:00,150.76,150.88,150.73,150.82,560079.0,134.0547,134.1614,134.028,134.108,560079.0
2021-11-09 09:55:00,150.82,151.08,150.82,150.93,183599.0,134.108,134.3392,134.108,134.2058,183599.0
2021-11-09 10:00:00,150.93,150.94,150.82,150.87,316112.0,134.2058,134.2147,134.108,134.1525,316112.0
2021-11-09 10:05:00,150.87,150.93,150.8,150.87,149391.0,134.1525,134.2058,134.0902,134.1525,149391.0
2021-11-09 10:10:00,150.87,150.97,150.75,150.76,252088.0,134.1525,134.2414,134.0458,134.0547,252088.0
2021-11-09 10:15:00,150.76,150.82,150.7,150.8,252500.0,134.0547,134.108,134.0013,134.0902,252500.0
2021-11-09 10:20:00,150.8,150.83,150.74,150.81,210018.0,134.0902,134.1169,134.0369,134.0991,210018.0
2021-11-09 10:25:00,150.81,150.82,150.69,150.75,333913.0,134.0991,134.108,133.9924,134.0458,333913.0
2021-11-09 10:30:00,150.75,150.94,150.72,150.92,319451.0,134.0458,134.2147,134.0191,134.1969,319451.0
2021-11-09 10:35:00,150.93,151.05,150.86,150.97,188100.0,134.2058,134.3125,134.1436,134.2414,188100.0
2021-11-09 10:40:00,150.96,151.0,150.86,150.91,329109.0,134.2325,134.2681,134.1436,134.188,329109.0
2021-11-09 10:45:00,150.92,150.98,150.88,150.95,133144.0,134.1969,134.2503,134.1614,134.2236,133144.0
2021-11-09 10:50:00,150.94,151.11,150.93,151.08,179530.0,134.2147,134.3659,134.2058,134.3392,179530.0
2021-11-09 10:55:00,151.08,151.1,150.99,151.09,224925.0,134.3392,134.357,134.2592,134.3481,224925.0
2021-11-09 11:00:00,151.09,151.2,151.08,151.13,160465.0,134.3481,134.4459,134.3392,134.3837,160465.0
2021-11-09 11:05:00,151.13,151.23,151.13,151.17,88811.0,134.3837,134.4726,134.3837,134.4192,88811.0
2021-11-09 11:10:00,151.18,151.31,151.17,151.31,135577.0,134.4281,134.5437,134.4192,134.5437,135577.0
2021-11-09 11:15:00,151.31,151.33,151.19,151.24,116129.0,134.5437,134.5615,134.437,134.4815,116129.0
2021-11-09 11:20:00,151.23,151.39,151.15,151.38,171029.0,134.4726,134.6148,134.4014,134.606,171029.0
2021-11-09 11:25:00,151.38,151.45,151.34,151.37,214002.0,134.606,134.6682,134.5704,134.5971,214002.0
2021-11-09 11:30:00,151.36,151.51,151.33,151.5,134057.0,134.5882,134.7216,134.5615,134.7127,134057.0
2021-11-09 11:35:00,151.51,151.55,151.48,151.5,167644.0,134.7216,134.7571,134.6949,134.7127,167644.0
2021-11-09 11:40:00,151.5,151.52,151.42,151.47,140259.0,134.7127,134.7304,134.6415,134.686,140259.0
2021-11-09 11:45:00,151.47,151.53,151.43,151.53,96201.0,134.686,134.7393,134.6504,134.7393,96201.0
2021-11-09 11:50:00,151.53,151.73,151.49,151.72,142134.0,134.7393,134.9172,134.7038,134.9083,142134.0
2021-11-09 11:55:00,151.72,151.77,151.6,151.62,208063.0,134.9083,134.9527,134.8016,134.8194,208063.0
2021-11-09 12:00:00,151.63,151.64,151.46,151.47,302174.0,134.8283,134.8371,134.6771,134.686,302174.0
2021-11-09 12:05:00,151.47,151.47,151.38,151.43,350274.0,134.686,134.686,134.606,134.6504,350274.0
2021-11-09 12:10:00,151.42,151.43,151.3,151.31,274370.0,134.6415,134.6504,134.5348,134.5437,274370.0
2021-11-09 12:15:00,151.31,151.33,151.21,151.22,385289.0,134.5437,134.5615,134.4548,134.4637,385289.0
2021-11-09 12:20:00,151.23,151.41,151.18,151.4,230428.0,134.4726,134.6326,134.4281,134.6237,230428.0
2021-11-09 12:25:00,151.39,151.41,151.33,151.37,152873.0,134.6148,134.6326,134.5615,134.5971,152873.0
2021-11-09 12:30:00,151.37,151.38,151.28,151.3,158199.0,134.5971,134.606,134.517,134.5348,158199.0
2021-11-09 12:35:00,151.29,151.45,151.26,151.43,257037.0,134.5259,134.6682,134.4993,134.6504,257037.0
2021-11-09 12:40:00,151.44,151.49,151.41,151.48,173390.0,134.6593,134.7038,134.6326,134.6949,173390.0
2021-11-09 12:45:00,151.47,151.56,151.45,151.55,116204.0,134.686,134.766,134.6682,134.7571,116204.0
2021-11-09 12:50:00,151.55,151.65,151.54,151.56,158811.0,134.7571,134.846,134.7482,134.766,158811.0
2021-11-09 12:55:00,151.56,151.63,151.5,151.62,127939.0,134.766,134.8283,134.7127,134.8194,127939.0
2021-11-09 13:00:00,151.63,151.7,151.3,151.38,788319.0,134.8283,134.8905,134.5348,134.606,788319.0
2021-11-09 13:05:00,151.37,151.46,150.97,150.98,414285.0,134.5971,134.6771,134.2414,134.2503,414285.0
2021-11-09 13:10:00,150.99,151.12,150.79,151.11,239143.0,134.2592,134.3748,134.0813,134.3659,239143.0
2021-11-09 13:15:00,151.11,151.3,151.07,151.26,85993.0,134.3659,134.5348,134.3303,134.4993,85993.0
2021-11-09 13:20:00,151.27,151.36,151.25,151.33,54152.0,134.5081,134.5882,134.4904,134.5615,54152.0
2021-11-09 13:25:00,151.32,151.33,151.25,151.3,64092.0,134.5526,134.5615,134.4904,134.5348,64092.0
2021-11-09 13:30:00,151.3,151.36,151.26,151.32,86306.0,134.5348,134.5882,134.4993,134.5526,86306.0
2021-11-09 13:35:00,151.32,151.39,151.29,151.35,57209.0,134.5526,134.6148,134.5259,134.5793,57209.0
2021-11-09 13:40:00,151.35,151.45,151.3,151.44,69513.0,134.5793,134.6682,134.5348,134.6593,69513.0
2021-11-09 13:45:00,151.43,151.43,151.32,151.4,112930.0,134.6504,134.6504,134.5526,134.6237,112930.0
2021-11-09 13:50:00,151.41,151.46,151.36,151.44,101110.0,134.6326,134.6771,134.5882,134.6593,101110.0
2021-11-09 13:55:00,151.44,151.48,151.42,151.44,105260.0,134.6593,134.6949,134.6415,134.6593,105260.0
2021-11-09 14:00:00,151.44,151.47,151.39,151.44,112892.0,134.6593,134.686,134.6148,134.6593,112892.0
2021-11-09 14:05:00,151.45,151.5,151.39,151.41,53845.0,134.6682,134.7127,134.6148,134.6326,53845.0
2021-11-09 14:10:00,151.42,151.45,151.29,151.29,113920.0,134.6415,134.6682,134.5259,134.5259,113920.0
2021-11-09 14:15:00,151.29,151.3,151.18,151.2,159877.0,134.5259,134.5348,134.4281,134.4459,159877.0
2021-11-09 14:20:00,151.21,151.24,151.14,151.22,71284.0,134.4548,134.4815,134.3925,134.4637,71284.0
2021-11-09 14:25:00,151.22,151.27,151.17,151.22,63983.0,134.4637,134.5081,134.4192,134.4637,63983.0
2021-11-09 14:30:00,151.22,151.24,151.15,151.19,101833.0,134.4637,134.4815,134.4014,134.437,101833.0
2021-11-09 14:35:00,151.19,151.2,151.06,151.12,707385.0,134.437,134.4459,134.3214,134.3748,707385.0
2021-11-09 14:40:00,151.12,151.18,151.08,151.13,446424.0,134.3748,134.4281,134.3392,134.3837,446424.0
2021-11-09 14:45:00,151.13,151.15,151.05,151.14,257707.0,134.3837,134.4014,134.3125,134.3925,257707.0
2021-11-09 14:50:00,151.15,151.21,151.06,151.12,227504.0,134.4014,134.4548,134.3214,134.3748,227504.0
2021-11-09 14:55:00,151.11,151.13,151.0,151.09,169500.0,134.3659,134.3837,134.2681,134.3481,169500.0
2021-11-09 15:00:00,151.1,151.11,151.0,151.0,121497.0,134.357,134.3659,134.2681,134.2681,121497.0
2021-11-09 15:05:00,151.0,151.02,150.89,150.92,180959.0,134.2681,134.2858,134.1703,134.1969,180959.0
2021-11-09 15:10:00,150.93,150.97,150.89,150.9,234391.0,134.2058,134.2414,134.1703,134.1791,234391.0
2021-11-09 15:15:00,150.89,150.91,150.81,150.9,316886.0,134.1703,134.188,134.0991,134.1791,316886.0
2021-11-09 15:20:00,150.9,150.9,150.8,150.88,500143.0,134.1791,134.1791,134.0902,134.1614,500143.0
2021-11-09 15:25:00,150.89,150.9,150.78,150.79,298241.0,134.1703,134.1791,134.0724,134.0813,298241.0
2021-11-09 15:30:00,150.8,150.9,150.77,150.85,451133.0,134.0902,134.1791,134.0635,134.1347,451133.0
2021-11-09 15:35:00,150.84,150.85,150.79,150.81,309772.0,134.1258,134.1347,134.0813,134.0991,309772.0
2021-11-09 15:40:00,150.8,150.87,150.7,150.71,389842.0,134.0902,134.1525,134.0013,134.0102,389842.0
2021-11-09 15:45:00,150.71,150.74,150.64,150.67,368644.0,134.0102,134.0369,133.948,133.9746,368644.0
2021-11-09 15:50:00,150.68,150.75,150.67,150.72,486241.0,133.9835,134.0458,133.9746,134.0191,486241.0
2021-11-09 15:55:00,150.73,150.95,150.71,150.94,814358.0,134.028,134.2236,134.0102,134.2147,814358.0
2021-11-10 09:30:00,150.83,150.93,150.53,150.55,381580.0,134.1169,134.2058,133.8501,133.8679,381580.0
2021-11-10 09:35:00,150.55,150.62,150.41,150.47,365510.0,133.8679,133.9302,133.7434,133.7968,365510.0
2021-11-10 09:40:00,150.46,150.65,150.32,150.53,416579.0,133.7879,133.9568,133.6634,133.8501,416579.0
2021-11-10 09:45:00,150.54,150.66,150.46,150.58,251137.0,133.859,133.9657,133.7879,133.8946,251137.0
2021-11-10 09:50:00,150.57,150.57,150.31,150.41,332144.0,133.8857,133.8857,133.6545,133.7434,332144.0
2021-11-10 09:55:00,150.4,150.44,150.23,150.25,359488.0,133.7345,133.7701,133.5834,133.6012,359488.0
2021-11-10 10:00:00,150.26,150.57,150.26,150.46,323425.0,133.6101,133.8857,133.6101,133.7879,323425.0
2021-11-10 10:05:00,150.45,150.61,150.41,150.6,253304.0,133.779,133.9213,133.7434,133.9124,253304.0
2021-11-10 10:10:00,150.58,150.74,150.52,150.72,328010.0,133.8946,134.0369,133.8413,134.0191,328010.0
2021-11-10 10:15:00,150.73,150.75,150.6,150.64,218082.0,134.028,134.0458,133.9124,133.948,218082.0
2021-11-10 10:20:00,150.62,150.68,150.52,150.6,147720.0,133.9302,133.9835,133.8413,133.9124,147720.0
2021-11-10 10:25:00,150.59,150.61,150.36,150.42,142765.0,133.9035,133.9213,133.699,133.7523,142765.0
2021-11-10 10:30:00,150.41,150.44,150.09,150.1,315620.0,133.7434,133.7701,133.4589,133.4678,315620.0
2021-11-10 10:35:00,150.1,150.11,149.77,149.82,322935.0,133.4678,133.4767,133.1744,133.2188,322935.0
2021-11-10 10:40:00,149.82,149.83,149.68,149.71,444514.0,133.2188,133.2277,133.0943,133.121,444514.0
2021-11-10 10:45:00,149.72,149.81,149.6,149.66,304335.0,133.1299,133.2099,133.0232,133.0765,304335.0
2021-11-10 10:50:00,149.66,149.81,149.56,149.57,268987.0,133.0765,133.2099,132.9876,132.9965,268987.0
2021-11-10 10:55:00,149.57,149.71,149.5,149.62,236725.0,132.9965,133.121,132.9343,133.041,236725.0
2021-11-10 11:00:00,149.62,149.86,149.61,149.8,249294.0,133.041,133.2544,133.0321,133.201,249294.0
2021-11-10 11:05:00,149.81,149.83,149.64,149.66,106349.0,133.2099,133.2277,133.0588,133.0765,106349.0
2021-11-10 11:10:00,149.66,149.7,149.41,149.43,126310.0,133.0765,133.1121,132.8542,132.872,126310.0
2021-11-10 11:15:00,149.42,149.51,149.4,149.48,109375.0,132.8631,132.9432,132.8454,132.9165,109375.0
2021-11-10 11:20:00,149.49,149.57,149.42,149.51,241427.0,132.9254,132.9965,132.8631,132.9432,241427.0
2021-11-10 11:25:00,149.5,149.55,149.36,149.38,178173.0,132.9343,132.9787,132.8098,132.8276,178173.0
2021-11-10 11:30:00,149.37,149.39,149.2,149.27,290125.0,132.8187,132.8365,132.6675,132.7298,290125.0
2021-11-10 11:35:00,149.3,149.41,149.29,149.35,266606.0,132.7564,132.8542,132.7475,132.8009,266606.0
2021-11-10 11:40:00,149.35,149.47,149.35,149.4,69329.0,132.8009,132.9076,132.8009,132.8454,69329.0
2021-11-10 11:45:00,149.39,149.43,149.31,149.31,61632.0,132.8365,132.872,132.7653,132.7653,61632.0
2021-11-10 11:50:00,149.32,149.39,149.3,149.3,116851.0,132.7742,132.8365,132.7564,132.7564,116851.0
2021-11-10 11:55:00,149.29,149.31,149.23,149.25,103151.0,132.7475,132.7653,132.6942,132.712,103151.0
2021-11-10 12:00:00,149.25,149.31,149.21,149.21,82841.0,132.712,132.7653,132.6764,132.6764,82841.0
2021-11-10 12:05:00,149.21,149.34,149.21,149.34,65950.0,132.6764,132.792,132.6764,132.792,65950.0
2021-11-10 12:10:00,149.34,149.44,149.33,149.38,127218.0,132.792,132.8809,132.7831,132.8276,127218.0
2021-11-10 12:15:00,149.38,149.4,149.29,149.29,90938.0,132.8276,132.8454,132.7475,132.7475,90938.0
2021-11-10 12:20:00,149.3,149.34,149.2,149.24,92899.0,132.7564,132.792,132.6675,132.7031,92899.0
2021-11-10 12:25:00,149.25,149.26,149.15,149.21,121977.0,132.712,132.7209,132.6231,132.6764,121977.0
2021-11-10 12:30:00,149.23,149.28,149.19,149.23,154855.0,132.6942,132.7387,132.6586,132.6942,154855.0
2021-11-10 12:35:00,149.22,149.32,149.2,149.29,109855.0,132.6853,132.7742,132.6675,132.7475,109855.0
2021-11-10 12:40:00,149.3,149.3,149.08,149.08,122224.0,132.7564,132.7564,132.5608,132.5608,122224.0
2021-11-10 12:45:00,149.09,149.16,149.04,149.07,184659.0,132.5697,132.6319,132.5252,132.5519,184659.0
2021-11-10 12:50:00,149.07,149.15,149.04,149.06,133104.0,132.5519,132.6231,132.5252,132.543,133104.0
2021-11-10 12:55:00,149.06,149.12,149.02,149.03,316479.0,132.543,132.5964,132.5075,132.5164,316479.0
2021-11-10 13:00:00,149.03,149.3,147.07,147.08,2133121.0,132.5164,132.7564,130.7735,130.7824,2133121.0
2021-11-10 13:05:00,147.09,147.81,147.03,147.73,1661990.0,130.7913,131.4315,130.738,131.3604,1661990.0
2021-11-10 13:10:00,147.74,148.03,147.65,147.9,518575.0,131.3693,131.6272,131.2893,131.5116,518575.0
2021-11-10 13:15:00,147.9,148.15,147.67,148.11,254225.0,131.5116,131.7339,131.3071,131.6983,254225.0
2021-11-10 13:20:00,148.1,148.33,147.87,148.24,395203.0,131.6894,131.8939,131.4849,131.8139,395203.0
2021-11-10 13:25:00,148.25,148.49,148.22,148.34,464396.0,131.8228,132.0362,131.7961,131.9028,464396.0
2021-11-10 13:30:00,148.32,148.33,148.13,148.21,240385.0,131.885,131.8939,131.7161,131.7872,240385.0
2021-11-10 13:35:00,148.21,148.22,148.06,148.1,240937.0,131.7872,131.7961,131.6538,131.6894,240937.0
2021-11-10 13:40:00,148.09,148.2,148.09,148.18,172149.0,131.6805,131.7783,131.6805,131.7605,172149.0
2021-11-10 13:45:00,148.18,148.2,148.11,148.16,105043.0,131.7605,131.7783,131.6983,131.7428,105043.0
2021-11-10 13:50:00,148.16,148.37,148.15,148.31,185103.0,131.7428,131.9295,131.7339,131.8761,185103.0
2021-11-10 13:55:00,148.31,148.58,148.3,148.52,274618.0,131.8761,132.1162,131.8672,132.0629,274618.0
2021-11-10 14:00:00,148.51,148.51,148.34,148.45,189334.0,132.054,132.054,131.9028,132.0006,189334.0
2021-11-10 14:05:00,148.46,148.47,148.26,148.28,150955.0,132.0095,132.0184,131.8317,131.8495,150955.0
2021-11-10 14:10:00,148.28,148.42,148.25,148.35,185826.0,131.8495,131.9739,131.8228,131.9117,185826.0
2021-11-10 14:15:00,148.34,148.34,148.15,148.19,179067.0,131.9028,131.9028,131.7339,131.7694,179067.0
2021-11-10 14:20:00,148.19,148.32,148.17,148.23,159521.0,131.7694,131.885,131.7516,131.805,159521.0
2021-11-10 14:25:00,148.23,148.39,148.18,148.32,150159.0,131.805,131.9473,131.7605,131.885,150159.0
2021-11-10 14:30:00,148.31,148.35,148.21,148.28,117084.0,131.8761,131.9117,131.7872,131.8495,117084.0
2021-11-10 14:35:00,148.29,148.47,148.27,148.44,182237.0,131.8584,132.0184,131.8406,131.9917,182237.0
2021-11-10 14:40:00,148.43,148.65,148.38,148.62,260329.0,131.9828,132.1785,131.9384,132.1518,260329.0
2021-11-10 14:45:00,148.61,148.65,148.3,148.39,288442.0,132.1429,132.1785,131.8672,131.9473,288442.0
2021-11-10 14:50:00,148.39,148.48,148.35,148.37,250243.0,131.9473,132.0273,131.9117,131.9295,250243.0
2021-11-10 14:55:00,148.37,148.42,148.19,148.19,246037.0,131.9295,131.9739,131.7694,131.7694,246037.0
2021-11-10 15:00:00,148.2,148.48,148.15,148.48,237454.0,131.7783,132.0273,131.7339,132.0273,237454.0
2021-11-10 15:05:00,148.47,148.51,148.44,148.51,146579.0,132.0184,132.054,131.9917,132.054,146579.0
2021-11-10 15:10:00,148.53,148.57,148.43,148.44,165432.0,132.0718,132.1073,131.9828,131.9917,165432.0
2021-11-10 15:15:00,148.44,148.45,148.25,148.27,226780.0,131.9917,132.0006,131.8228,131.8406,226780.0
2021-11-10 15:20:00,148.29,148.31,148.23,148.25,251866.0,131.8584,131.8761,131.805,131.8228,251866.0
2021-11-10 15:25:00,148.24,148.27,148.15,148.2,219985.0,131.8139,131.8406,131.7339,131.7783,219985.0
2021-11-10 15:30:00,148.2,148.29,148.06,148.1,479126.0,131.7783,131.8584,131.6538,131.6894,479126.0
2021-11-10 15:35:00,148.1,148.19,148.03,148.19,248637.0,131.6894,131.7694,131.6272,131.7694,248637.0
2021-11-10 15:40:00,148.18,148.22,148.09,148.14,216644.0,131.7605,131.7961,131.6805,131.725,216644.0
2021-11-10 15:45:00,148.13,148.33,148.13,148.32,410767.0,131.7161,131.8939,131.7161,131.885,410767.0
2021-11-10 15:50:00,148.31,148.38,148.26,148.33,592981.0,131.8761,131.9384,131.8317,131.8939,592981.0
2021-11-10 15:55:00,148.34,148.34,148.18,148.24,1001829.0,131.9028,131.9028,131.7605,131.8139,1001829.0
2021-11-11 09:30:00,148.51,148.63,148.49,148.62,104767.0,132.054,132.1607,132.0362,132.1518,104767.0
2021-11-11 09:35:00,148.64,148.66,148.5,148.51,37864.0,132.1696,132.1874,132.0451,132.054,37864.0
2021-11-11 09:40:00,148.5,148.51,148.45,148.46,77570.0,132.0451,132.054,132.0006,132.0095,77570.0
2021-11-11 09:45:00,148.46,148.46,148.42,148.46,21928.0,132.0095,132.0095,131.9739,132.0095,21928.0
2021-11-11 09:50:00,148.46,148.48,148.39,148.39,33813.0,132.0095,132.0273,131.9473,131.9473,33813.0
2021-11-11 09:55:00,148.4,148.4,148.11,148.11,132166.0,131.9562,131.9562,131.6983,131.6983,132166.0
2021-11-11 10:00:00,148.11,148.21,148.1,148.14,37621.0,131.6983,131.7872,131.6894,131.725,37621.0
2021-11-11 10:05:00,148.11,148.13,148.07,148.11,13491.0,131.6983,131.7161,131.6627,131.6983,13491.0
2021-11-11 10:10:00,148.11,148.14,148.06,148.07,74824.0,131.6983,131.725,131.6538,131.6627,74824.0
2021-11-11 10:15:00,148.07,148.11,148.07,148.1,26957.0,131.6627,131.6983,131.6627,131.6894,26957.0
2021-11-11 10:20:00,148.1,148.22,148.1,148.18,16168.0,131.6894,131.7961,131.6894,131.7605,16168.0
2021-11-11 10:25:00,148.17,148.33,148.17,148.3,27148.0,131.7516,131.8939,131.7516,131.8672,27148.0
2021-11-11 10:30:00,148.29,148.3,148.22,148.26,52603.0,131.8584,131.8672,131.7961,131.8317,52603.0
2021-11-11 10:35:00,148.25,148.3,148.23,148.23,42760.0,131.8228,131.8672,131.805,131.805,42760.0
2021-11-11 10:40:00,148.24,148.24,148.19,148.2,15689.0,131.8139,131.8139,131.7694,131.7783,15689.0
2021-11-11 10:45:00,148.19,148.19,148.05,148.08,32258.0,131.7694,131.7694,131.6449,131.6716,32258.0
2021-11-11 10:50:00,148.08,148.12,148.05,148.06,63227.0,131.6716,131.7072,131.6449,131.6538,63227.0
2021-11-11 10:55:00,148.06,148.08,148.01,148.04,56007.0,131.6538,131.6716,131.6094,131.6361,56007.0
2021-11-11 11:00:00,148.03,148.15,148.03,148.15,72526.0,131.6272,131.7339,131.6272,131.7339,72526.0
2021-11-11 11:05:00,148.15,148.22,148.13,148.19,48678.0,131.7339,131.7961,131.7161,131.7694,48678.0
2021-11-11 11:10:00,148.18,148.2,148.12,148.16,18571.0,131.7605,131.7783,131.7072,131.7428,18571.0
2021-11-11 11:15:00,148.16,148.17,148.1,148.11,44657.0,131.7428,131.7516,131.6894,131.6983,44657.0
2021-11-11 11:20:00,148.12,148.17,148.12,148.16,10229.0,131.7072,131.7516,131.7072,131.7428,10229.0
2021-11-11 11:25:00,148.17,148.2,148.14,148.2,28257.0,131.7516,131.7783,131.725,131.7783,28257.0
2021-11-11 11:30:00,148.21,148.24,148.2,148.24,15674.0,131.7872,131.8139,131.7783,131.8139,15674.0
2021-11-11 11:35:00,148.24,148.24,148.2,148.21,17745.0,131.8139,131.8139,131.7783,131.7872,17745.0
2021-11-11 11:40:00,148.21,148.21,148.11,148.11,21367.0,131.7872,131.7872,131.6983,131.6983,21367.0
2021-11-11 11:45:00,148.12,148.14,148.09,148.09,17540.0,131.7072,131.725,131.6805,131.6805,17540.0
2021-11-11 11:50:00,148.1,148.11,148.07,148.08,18572.0,131.6894,131.6983,131.6627,131.6716,18572.0
2021-11-11 11:55:00,148.08,148.11,148.06,148.09,13139.0,131.6716,131.6983,131.6538,131.6805,13139.0
2021-11-11 12:00:00,148.08,148.09,148.07,148.08,36915.0,131.6716,131.6805,131.6627,131.6716,36915.0
2021-11-11 12:05:00,148.07,148.08,148.05,148.08,20235.0,131.6627,131.6716,131.6449,131.6716,20235.0
2021-11-11 12:10:00,148.08,148.11,148.07,148.09,21133.0,131.6716,131.6983,131.6627,131.6805,21133.0
2021-11-11 12:15:00,148.09,148.15,148.09,148.14,21811.0,131.6805,131.7339,131.6805,131.725,21811.0
2021-11-11 12:20:00,148.14,148.18,148.14,148.16,29080.0,131.725,131.7605,131.725,131.7428,29080.0
2021-11-11 12:25:00,148.16,148.2,148.16,148.18,7998.0,131.7428,131.7783,131.7428,131.7605,7998.0
2021-11-11 12:30:00,148.18,148.19,148.11,148.12,24495.0,131.7605,131.7694,131.6983,131.7072,24495.0
2021-11-11 12:35:00,148.12,148.14,148.09,148.11,46908.0,131.7072,131.725,131.6805,131.6983,46908.0
2021-11-11 12:40:00,148.11,148.2,148.11,148.17,18699.0,131.6983,131.7783,131.6983,131.7516,18699.0
2021-11-11 12:45:00,148.17,148.18,148.16,148.18,4764.0,131.7516,131.7605,131.7428,131.7605,4764.0
2021-11-11 12:50:00,148.18,148.2,148.15,148.18,26397.0,131.7605,131.7783,131.7339,131.7605,26397.0
2021-11-11 12:55:00,148.17,148.22,148.17,148.19,18875.0,131.7516,131.7961,131.7516,131.7694,18875.0
2021-11-11 13:00:00,148.19,148.21,148.18,148.2,15899.0,131.7694,131.7872,131.7605,131.7783,15899.0
2021-11-11 13:05:00,148.19,148.21,148.15,148.16,12749.0,131.7694,131.7872,131.7339,131.7428,12749.0
2021-11-11 13:10:00,148.16,148.19,148.15,148.19,17642.0,131.7428,131.7694,131.7339,131.7694,17642.0
2021-11-11 13:15:00,148.18,148.18,148.09,148.11,23469.0,131.7605,131.7605,131.6805,131.6983,23469.0
2021-11-11 13:20:00,148.11,148.13,148.1,148.12,15535.0,131.6983,131.7161,131.6894,131.7072,15535.0
2021-11-11 13:25:00,148.12,148.13,148.1,148.12,14032.0,131.7072,131.7161,131.6894,131.7072,14032.0
2021-11-11 13:30:00,148.12,148.12,148.08,148.1,3833.0,131.7072,131.7072,131.6716,131.6894,3833.0
2021-11-11 13:35:00,148.09,148.1,148.08,148.09,5304.0,131.6805,131.6894,131.6716,131.6805,5304.0
2021-11-11 13:40:00,148.09,148.1,148.09,148.1,7234.0,131.6805,131.6894,131.6805,131.6894,7234.0
2021-11-11 13:45:00,148.09,148.1,148.08,148.08,1920.0,131.6805,131.6894,131.6716,131.6716,1920.0
2021-11-11 13:50:00,148.09,148.16,148.08,148.15,20474.0,131.6805,131.7428,131.6716,131.7339,20474.0
2021-11-11 13:55:00,148.14,148.15,148.11,148.13,39821.0,131.725,131.7339,131.6983,131.7161,39821.0
2021-11-11 14:00:00,148.13,148.15,148.12,148.12,17745.0,131.7161,131.7339,131.7072,131.7072,17745.0
2021-11-11 14:05:00,148.13,148.16,148.12,148.13,14879.0,131.7161,131.7428,131.7072,131.7161,14879.0
2021-11-11 14:10:00,148.12,148.16,148.12,148.15,46785.0,131.7072,131.7428,131.7072,131.7339,46785.0
2021-11-11 14:15:00,148.15,148.18,148.14,148.16,78323.0,131.7339,131.7605,131.725,131.7428,78323.0
2021-11-11 14:20:00,148.16,148.16,148.12,148.14,90983.0,131.7428,131.7428,131.7072,131.725,90983.0
2021-11-11 14:25:00,148.14,148.15,148.11,148.14,30890.0,131.725,131.7339,131.6983,131.725,30890.0
2021-11-11 14:30:00,148.14,148.16,148.13,148.14,15135.0,131.725,131.7428,131.7161,131.725,15135.0
2021-11-11 14:35:00,148.13,148.15,148.13,148.14,24456.0,131.7161,131.7339,131.7161,131.725,24456.0
2021-11-11 14:40:00,148.14,148.15,148.11,148.11,21899.0,131.725,131.7339,131.6983,131.6983,21899.0
2021-11-11 14:45:00,148.1,148.12,148.07,148.07,25633.0,131.6894,131.7072,131.6627,131.6627,25633.0
2021-11-11 14:50:00,148.07,148.14,148.07,148.13,14775.0,131.6627,131.725,131.6627,131.7161,14775.0
2021-11-11 14:55:00,148.13,148.15,148.09,148.09,26196.0,131.7161,131.7339,131.6805,131.6805,26196.0
2021-11-11 15:00:00,148.09,148.11,148.0,148.0,74465.0,131.6805,131.6983,131.6005,131.6005,74465.0
2021-11-11 15:05:00,148.0,148.01,147.94,147.96,30506.0,131.6005,131.6094,131.5471,131.5649,30506.0
2021-11-11 15:10:00,147.96,147.98,147.93,147.95,24014.0,131.5649,131.5827,131.5382,131.556,24014.0
2021-11-11 15:15:00,147.95,147.95,147.9,147.93,108261.0,131.556,131.556,131.5116,131.5382,108261.0
2021-11-11 15:20:00,147.93,147.98,147.92,147.97,59065.0,131.5382,131.5827,131.5293,131.5738,59065.0
2021-11-11 15:25:00,147.97,147.98,147.95,147.96,39876.0,131.5738,131.5827,131.556,131.5649,39876.0
2021-11-11 15:30:00,147.97,147.97,147.96,147.97,21897.0,131.5738,131.5738,131.5649,131.5738,21897.0
2021-11-11 15:35:00,147.97,147.98,147.92,147.92,168733.0,131.5738,131.5827,131.5293,131.5293,168733.0
2021-11-11 15:40:00,147.92,147.96,147.89,147.96,150711.0,131.5293,131.5649,131.5027,131.5649,150711.0
2021-11-11 15:45:00,147.96,147.97,147.95,147.96,95588.0,131.5649,131.5738,131.556,131.5649,95588.0
2021-11-11 15:50:00,147.95,147.97,147.94,147.97,171395.0,131.556,131.5738,131.5471,131.5738,171395.0
2021-11-11 15:55:00,147.97,148.01,147.94,148.01,354257.0,131.5738,131.6094,131.5471,131.6094,354257.0
2021-11-12 09:30:00,148.0,148.1,147.93,147.95,125084.0,131.6005,131.6894,131.5382,131.556,125084.0
2021-11-12 09:35:00,147.95,148.09,147.9,147.94,89265.0,131.556,131.6805,131.5116,131.5471,89265.0
2021-11-12 09:40:00,147.95,148.05,147.93,147.99,102940.0,131.556,131.6449,131.5382,131.5916,102940.0
2021-11-12 09:45:00,148.0,148.01,147.9,147.99,56771.0,131.6005,131.6094,131.5116,131.5916,56771.0
2021-11-12 09:50:00,147.98,148.03,147.94,148.03,54903.0,131.5827,131.6272,131.5471,131.6272,54903.0
2021-11-12 09:55:00,148.03,148.12,147.78,147.79,130572.0,131.6272,131.7072,131.4049,131.4138,130572.0
2021-11-12 10:00:00,147.78,148.46,147.78,148.3,363982.0,131.4049,132.0095,131.4049,131.8672,363982.0
2021-11-12 10:05:00,148.32,148.48,148.31,148.37,258579.0,131.885,132.0273,131.8761,131.9295,258579.0
2021-11-12 10:10:00,148.38,148.51,148.22,148.25,135293.0,131.9384,132.054,131.7961,131.8228,135293.0
2021-11-12 10:15:00,148.25,148.34,148.2,148.31,62508.0,131.8228,131.9028,131.7783,131.8761,62508.0
2021-11-12 10:20:00,148.31,148.32,148.16,148.19,92609.0,131.8761,131.885,131.7428,131.7694,92609.0
2021-11-12 10:25:00,148.2,148.23,147.93,147.94,153729.0,131.7783,131.805,131.5382,131.5471,153729.0
2021-11-12 10:30:00,147.94,148.04,147.84,147.89,102712.0,131.5471,131.6361,131.4582,131.5027,102712.0
2021-11-12 10:35:00,147.89,147.97,147.73,147.91,206201.0,131.5027,131.5738,131.3604,131.5205,206201.0
2021-11-12 10:40:00,147.89,147.96,147.73,147.8,91162.0,131.5027,131.5649,131.3604,131.4226,91162.0
2021-11-12 10:45:00,147.79,147.85,147.68,147.81,114585.0,131.4138,131.4671,131.3159,131.4315,114585.0
2021-11-12 10:50:00,147.81,147.96,147.78,147.88,105811.0,131.4315,131.5649,131.4049,131.4938,105811.0
2021-11-12 10:55:00,147.87,147.97,147.85,147.9,71206.0,131.4849,131.5738,131.4671,131.5116,71206.0
2021-11-12 11:00:00,147.89,147.89,147.76,147.82,77040.0,131.5027,131.5027,131.3871,131.4404,77040.0
2021-11-12 11:05:00,147.83,147.91,147.77,147.83,60364.0,131.4493,131.5205,131.396,131.4493,60364.0
2021-11-12 11:10:00,147.83,147.86,147.69,147.79,57136.0,131.4493,131.476,131.3248,131.4138,57136.0
2021-11-12 11:15:00,147.8,147.82,147.74,147.76,48846.0,131.4226,131.4404,131.3693,131.3871,48846.0
2021-11-12 11:20:00,147.77,147.77,147.62,147.64,56163.0,131.396,131.396,131.2626,131.2804,56163.0
2021-11-12 11:25:00,147.63,147.71,147.63,147.64,45095.0,131.2715,131.3426,131.2715,131.2804,45095.0
2021-11-12 11:30:00,147.65,147.66,147.53,147.58,123913.0,131.2893,131.2982,131.1826,131.227,123913.0
2021-11-12 11:35:00,147.58,147.68,147.55,147.67,76714.0,131.227,131.3159,131.2003,131.3071,76714.0
2021-11-12 11:40:00,147.67,147.69,147.57,147.6,81888.0,131.3071,131.3248,131.2181,131.2448,81888.0
2021-11-12 11:45:00,147.59,147.62,147.51,147.59,152413.0,131.2359,131.2626,131.1648,131.2359,152413.0
2021-11-12 11:50:00,147.59,147.61,147.54,147.54,37556.0,131.2359,131.2537,131.1915,131.1915,37556.0
2021-11-12 11:55:00,147.54,147.57,147.52,147.53,31480.0,131.1915,131.2181,131.1737,131.1826,31480.0
2021-11-12 12:00:00,147.53,147.61,147.53,147.58,74402.0,131.1826,131.2537,131.1826,131.227,74402.0
2021-11-12 12:05:00,147.58,147.6,147.53,147.56,21350.0,131.227,131.2448,131.1826,131.2092,21350.0
2021-11-12 12:10:00,147.55,147.58,147.55,147.56,13980.0,131.2003,131.227,131.2003,131.2092,13980.0
2021-11-12 12:15:00,147.56,147.56,147.37,147.38,115083.0,131.2092,131.2092,131.0403,131.0492,115083.0
2021-11-12 12:20:00,147.38,147.39,147.32,147.37,49440.0,131.0492,131.0581,130.9958,131.0403,49440.0
2021-11-12 12:25:00,147.36,147.39,147.29,147.3,53788.0,131.0314,131.0581,130.9692,130.9781,53788.0
2021-11-12 12:30:00,147.3,147.32,147.19,147.19,351762.0,130.9781,130.9958,130.8802,130.8802,351762.0
2021-11-12 12:35:00,147.19,147.2,147.16,147.19,951696.0,130.8802,130.8891,130.8536,130.8802,951696.0
2021-11-12 12:40:00,147.19,147.31,147.16,147.28,444183.0,130.8802,130.9869,130.8536,130.9603,444183.0
2021-11-12 12:45:00,147.29,147.29,147.2,147.29,152647.0,130.9692,130.9692,130.8891,130.9692,152647.0
2021-11-12 12:50:00,147.29,147.29,147.09,147.11,61495.0,130.9692,130.9692,130.7913,130.8091,61495.0
2021-11-12 12:55:00,147.12,147.14,146.93,146.93,103955.0,130.818,130.8358,130.649,130.649,103955.0
2021-11-12 13:00:00,146.92,147.03,146.9,146.98,140066.0,130.6402,130.738,130.6224,130.6935,140066.0
2021-11-12 13:05:00,146.97,146.97,146.76,146.91,165472.0,130.6846,130.6846,130.4979,130.6313,165472.0
2021-11-12 13:10:00,146.91,147.06,146.91,147.01,169398.0,130.6313,130.7646,130.6313,130.7202,169398.0
2021-11-12 13:15:00,147.01,147.13,146.97,147.13,115188.0,130.7202,130.8269,130.6846,130.8269,115188.0
2021-11-12 13:20:00,147.14,147.28,147.14,147.23,106891.0,130.8358,130.9603,130.8358,130.9158,106891.0
2021-11-12 13:25:00,147.23,147.23,147.14,147.15,93952.0,130.9158,130.9158,130.8358,130.8447,93952.0
2021-11-12 13:30:00,147.16,147.2,147.14,147.17,43663.0,130.8536,130.8891,130.8358,130.8625,43663.0
2021-11-12 13:35:00,147.17,147.23,147.17,147.21,30511.0,130.8625,130.9158,130.8625,130.898,30511.0
2021-11-12 13:40:00,147.21,147.24,147.09,147.1,59943.0,130.898,130.9247,130.7913,130.8002,59943.0
2021-11-12 13:45:00,147.1,147.12,147.03,147.11,74751.0,130.8002,130.818,130.738,130.8091,74751.0
2021-11-12 13:50:00,147.1,147.16,147.07,147.08,85847.0,130.8002,130.8536,130.7735,130.7824,85847.0
2021-11-12 13:55:00,147.07,147.15,147.07,147.14,47381.0,130.7735,130.8447,130.7735,130.8358,47381.0
2021-11-12 14:00:00,147.14,147.15,147.09,147.14,43395.0,130.8358,130.8447,130.7913,130.8358,43395.0
2021-11-12 14:05:00,147.14,147.16,147.07,147.09,52890.0,130.8358,130.8536,130.7735,130.7913,52890.0
2021-11-12 14:10:00,147.08,147.14,147.07,147.14,42616.0,130.7824,130.8358,130.7735,130.8358,42616.0
2021-11-12 14:15:00,147.14,147.22,147.13,147.21,35269.0,130.8358,130.9069,130.8269,130.898,35269.0
2021-11-12 14:20:00,147.21,147.24,147.15,147.17,65735.0,130.898,130.9247,130.8447,130.8625,65735.0
2021-11-12 14:25:00,147.18,147.19,147.12,147.14,48615.0,130.8713,130.8802,130.818,130.8358,48615.0
2021-11-12 14:30:00,147.14,147.17,147.07,147.11,36498.0,130.8358,130.8625,130.7735,130.8091,36498.0
2021-11-12 14:35:00,147.11,147.12,147.01,147.02,58034.0,130.8091,130.818,130.7202,130.7291,58034.0
2021-11-12 14:40:00,147.02,147.06,146.98,147.05,54390.0,130.7291,130.7646,130.6935,130.7558,54390.0
2021-11-12 14:45:00,147.06,147.12,147.04,147.09,98789.0,130.7646,130.818,130.7469,130.7913,98789.0
2021-11-12 14:50:00,147.09,147.14,147.09,147.12,50433.0,130.7913,130.8358,130.7913,130.818,50433.0
2021-11-12 14:55:00,147.11,147.17,147.07,147.08,73613.0,130.8091,130.8625,130.7735,130.7824,73613.0
2021-11-12 15:00:00,147.08,147.22,147.04,147.14,176362.0,130.7824,130.9069,130.7469,130.8358,176362.0
2021-11-12 15:05:00,147.14,147.19,147.08,147.19,171746.0,130.8358,130.8802,130.7824,130.8802,171746.0
2021-11-12 15:10:00,147.18,147.21,147.16,147.21,72118.0,130.8713,130.898,130.8536,130.898,72118.0
2021-11-12 15:15:00,147.2,147.21,147.15,147.21,147851.0,130.8891,130.898,130.8447,130.898,147851.0
2021-11-12 15:20:00,147.21,147.22,147.12,147.16,184565.0,130.898,130.9069,130.818,130.8536,184565.0
2021-11-12 15:25:00,147.16,147.19,147.15,147.18,65548.0,130.8536,130.8802,130.8447,130.8713,65548.0
2021-11-12 15:30:00,147.18,147.3,147.17,147.28,241834.0,130.8713,130.9781,130.8625,130.9603,241834.0
2021-11-12 15:35:00,147.29,147.34,147.25,147.32,129438.0,130.9692,131.0136,130.9336,130.9958,129438.0
2021-11-12 15:40:00,147.32,147.34,147.25,147.29,202655.0,130.9958,131.0136,130.9336,130.9692,202655.0
2021-11-12 15:45:00,147.29,147.29,147.24,147.25,193655.0,130.9692,130.9692,130.9247,130.9336,193655.0
2021-11-12 15:50:00,147.25,147.33,147.24,147.3,330415.0,130.9336,131.0047,130.9247,130.9781,330415.0
2021-11-12 15:55:00,147.3,147.4,147.29,147.35,729920.0,130.9781,131.067,130.9692,131.0225,729920.0
2021-11-15 09:30:00,146.89,146.96,146.75,146.78,219415.0,130.6135,130.6757,130.489,130.5157,219415.0
2021-11-15 09:35:00,146.8,146.87,146.5,146.51,174847.0,130.5335,130.5957,130.2667,130.2756,174847.0
2021-11-15 09:40:00,146.52,146.62,146.49,146.5,186077.0,130.2845,130.3734,130.2578,130.2667,186077.0
2021-11-15 09:45:00,146.5,146.69,146.48,146.65,89871.0,130.2667,130.4356,130.2489,130.4001,89871.0
2021-11-15 09:50:00,146.66,146.76,146.57,146.59,124731.0,130.409,130.4979,130.3289,130.3467,124731.0
2021-11-15 09:55:00,146.59,146.62,146.38,146.42,143730.0,130.3467,130.3734,130.16,130.1956,143730.0
2021-11-15 10:00:00,146.42,146.5,146.36,146.37,105561.0,130.1956,130.2667,130.1422,130.1511,105561.0
2021-11-15 10:05:00,146.38,146.45,146.25,146.42,250516.0,130.16,130.2222,130.0444,130.1956,250516.0
2021-11-15 10:10:00,146.43,146.52,146.27,146.29,117425.0,130.2045,130.2845,130.0622,130.08,117425.0
2021-11-15 10:15:00,146.28,146.32,146.16,146.17,169684.0,130.0711,130.1066,129.9644,129.9733,169684.0
2021-11-15 10:20:00,146.17,146.36,146.16,146.32,124953.0,129.9733,130.1422,129.9644,130.1066,124953.0
2021-11-15 10:25:00,146.32,146.46,146.31,146.39,81697.0,130.1066,130.2311,130.0978,130.1689,81697.0
2021-11-15 10:30:00,146.4,146.4,146.23,146.27,56945.0,130.1778,130.1778,130.0266,130.0622,56945.0
2021-11-15 10:35:00,146.28,146.31,146.12,146.21,137232.0,130.0711,130.0978,129.9288,130.0088,137232.0
2021-11-15 10:40:00,146.21,146.25,145.91,145.94,183120.0,130.0088,130.0444,129.7421,129.7687,183120.0
2021-11-15 10:45:00,145.95,146.13,145.94,146.12,108426.0,129.7776,129.9377,129.7687,129.9288,108426.0
2021-11-15 10:50:00,146.12,146.16,146.08,146.13,78251.0,129.9288,129.9644,129.8932,129.9377,78251.0
2021-11-15 10:55:00,146.13,146.15,146.0,146.15,120431.0,129.9377,129.9555,129.8221,129.9555,120431.0
2021-11-15 11:00:00,146.14,146.14,145.95,145.95,174156.0,129.9466,129.9466,129.7776,129.7776,174156.0
2021-11-15 11:05:00,145.93,145.98,145.89,145.96,243390.0,129.7599,129.8043,129.7243,129.7865,243390.0
2021-11-15 11:10:00,145.96,146.0,145.9,145.97,118051.0,129.7865,129.8221,129.7332,129.7954,118051.0
2021-11-15 11:15:00,145.96,146.03,145.93,145.95,136635.0,129.7865,129.8488,129.7599,129.7776,136635.0
2021-11-15 11:20:00,145.95,146.01,145.92,146.0,399844.0,129.7776,129.831,129.751,129.8221,399844.0
2021-11-15 11:25:00,146.0,146.09,145.98,146.01,77367.0,129.8221,129.9021,129.8043,129.831,77367.0
2021-11-15 11:30:00,146.01,146.02,145.91,145.96,171156.0,129.831,129.8399,129.7421,129.7865,171156.0
2021-11-15 11:35:00,145.96,145.97,145.81,145.86,214223.0,129.7865,129.7954,129.6532,129.6976,214223.0
2021-11-15 11:40:00,145.88,145.9,145.8,145.85,135806.0,129.7154,129.7332,129.6443,129.6887,135806.0
2021-11-15 11:45:00,145.85,145.88,145.63,145.65,178651.0,129.6887,129.7154,129.4931,129.5109,178651.0
2021-11-15 11:50:00,145.65,145.74,145.44,145.46,489451.0,129.5109,129.5909,129.3242,129.3419,489451.0
2021-11-15 11:55:00,145.47,145.72,145.46,145.71,210439.0,129.3508,129.5731,129.3419,129.5642,210439.0
2021-11-15 12:00:00,145.71,145.82,145.67,145.8,106234.0,129.5642,129.662,129.5287,129.6443,106234.0
2021-11-15 12:05:00,145.78,145.79,145.67,145.68,109929.0,129.6265,129.6354,129.5287,129.5376,109929.0
2021-11-15 12:10:00,145.68,145.73,145.65,145.7,110499.0,129.5376,129.582,129.5109,129.5553,110499.0
2021-11-15 12:15:00,145.69,145.72,145.62,145.71,118673.0,129.5465,129.5731,129.4842,129.5642,118673.0
2021-11-15 12:20:00,145.71,145.75,145.69,145.72,103256.0,129.5642,129.5998,129.5465,129.5731,103256.0
2021-11-15 12:25:00,145.73,145.88,145.73,145.87,123118.0,129.582,129.7154,129.582,129.7065,123118.0
2021-11-15 12:30:00,145.88,145.98,145.86,145.87,148598.0,129.7154,129.8043,129.6976,129.7065,148598.0
2021-11-15 12:35:00,145.87,145.91,145.86,145.87,79303.0,129.7065,129.7421,129.6976,129.7065,79303.0
2021-11-15 12:40:00,145.87,145.9,145.79,145.83,73146.0,129.7065,129.7332,129.6354,129.6709,73146.0
2021-11-15 12:45:00,145.83,145.83,145.76,145.8,67817.0,129.6709,129.6709,129.6087,129.6443,67817.0
2021-11-15 12:50:00,145.8,145.82,145.69,145.72,142220.0,129.6443,129.662,129.5465,129.5731,142220.0
2021-11-15 12:55:00,145.72,145.72,145.65,145.65,74299.0,129.5731,129.5731,129.5109,129.5109,74299.0
2021-11-15 13:00:00,145.66,145.76,145.66,145.75,86100.0,129.5198,129.6087,129.5198,129.5998,86100.0
2021-11-15 13:05:00,145.76,145.8,145.75,145.79,41140.0,129.6087,129.6443,129.5998,129.6354,41140.0
2021-11-15 13:10:00,145.79,145.8,145.76,145.79,44516.0,129.6354,129.6443,129.6087,129.6354,44516.0
2021-11-15 13:15:00,145.78,145.83,145.78,145.83,30869.0,129.6265,129.6709,129.6265,129.6709,30869.0
2021-11-15 13:20:00,145.82,145.84,145.77,145.81,55388.0,129.662,129.6798,129.6176,129.6532,55388.0
2021-11-15 13:25:00,145.8,145.89,145.8,145.89,54327.0,129.6443,129.7243,129.6443,129.7243,54327.0
2021-11-15 13:30:00,145.91,145.98,145.9,145.96,37580.0,129.7421,129.8043,129.7332,129.7865,37580.0
2021-11-15 13:35:00,145.95,145.97,145.91,145.91,75785.0,129.7776,129.7954,129.7421,129.7421,75785.0
2021-11-15 13:40:00,145.91,145.99,145.88,145.99,70286.0,129.7421,129.8132,129.7154,129.8132,70286.0
2021-11-15 13:45:00,146.0,146.02,145.94,145.96,219404.0,129.8221,129.8399,129.7687,129.7865,219404.0
2021-11-15 13:50:00,145.96,145.97,145.86,145.87,107948.0,129.7865,129.7954,129.6976,129.7065,107948.0
2021-11-15 13:55:00,145.87,145.9,145.84,145.89,44859.0,129.7065,129.7332,129.6798,129.7243,44859.0
2021-11-15 14:00:00,145.88,145.94,145.86,145.89,211076.0,129.7154,129.7687,129.6976,129.7243,211076.0
2021-11-15 14:05:00,145.88,145.89,145.82,145.82,83516.0,129.7154,129.7243,129.662,129.662,83516.0
2021-11-15 14:10:00,145.82,145.83,145.75,145.79,78448.0,129.662,129.6709,129.5998,129.6354,78448.0
2021-11-15 14:15:00,145.79,145.89,145.79,145.86,88664.0,129.6354,129.7243,129.6354,129.6976,88664.0
2021-11-15 14:20:00,145.86,145.86,145.79,145.81,50507.0,129.6976,129.6976,129.6354,129.6532,50507.0
2021-11-15 14:25:00,145.81,145.85,145.8,145.83,77118.0,129.6532,129.6887,129.6443,129.6709,77118.0
2021-11-15 14:30:00,145.84,145.85,145.79,145.8,36907.0,129.6798,129.6887,129.6354,129.6443,36907.0
2021-11-15 14:35:00,145.8,145.86,145.79,145.83,43051.0,129.6443,129.6976,129.6354,129.6709,43051.0
2021-11-15 14:40:00,145.83,145.84,145.71,145.72,30141.0,129.6709,129.6798,129.5642,129.5731,30141.0
2021-11-15 14:45:00,145.72,145.73,145.61,145.64,82538.0,129.5731,129.582,129.4753,129.502,82538.0
2021-11-15 14:50:00,145.64,145.67,145.5,145.51,273619.0,129.502,129.5287,129.3775,129.3864,273619.0
2021-11-15 14:55:00,145.51,145.63,145.48,145.62,174221.0,129.3864,129.4931,129.3597,129.4842,174221.0
2021-11-15 15:00:00,145.62,145.62,145.53,145.57,209714.0,129.4842,129.4842,129.4042,129.4397,209714.0
2021-11-15 15:05:00,145.57,145.75,145.57,145.58,312120.0,129.4397,129.5998,129.4397,129.4486,312120.0
2021-11-15 15:10:00,145.57,145.57,145.39,145.43,509934.0,129.4397,129.4397,129.2797,129.3153,509934.0
2021-11-15 15:15:00,145.43,145.52,145.39,145.47,223026.0,129.3153,129.3953,129.2797,129.3508,223026.0
2021-11-15 15:20:00,145.49,145.5,145.46,145.48,187927.0,129.3686,129.3775,129.3419,129.3597,187927.0
2021-11-15 15:25:00,145.47,145.56,145.45,145.54,225510.0,129.3508,129.4309,129.333,129.4131,225510.0
2021-11-15 15:30:00,145.54,145.56,145.46,145.5,139819.0,129.4131,129.4309,129.3419,129.3775,139819.0
2021-11-15 15:35:00,145.5,145.5,145.22,145.28,710467.0,129.3775,129.3775,129.1285,129.1819,710467.0
2021-11-15 15:40:00,145.28,145.33,145.26,145.31,306189.0,129.1819,129.2263,129.1641,129.2086,306189.0
2021-11-15 15:45:00,145.31,145.42,145.29,145.41,290808.0,129.2086,129.3064,129.1908,129.2975,290808.0
2021-11-15 15:50:00,145.41,145.45,145.37,145.39,715707.0,129.2975,129.333,129.2619,129.2797,715707.0
2021-11-15 15:55:00,145.4,145.51,145.35,145.49,647148.0,129.2886,129.3864,129.2441,129.3686,647148.0
2021-11-16 09:30:00,145.69,145.93,145.65,145.92,203642.0,129.5465,129.7599,129.5109,129.751,203642.0
2021-11-16 09:35:00,145.91,146.08,145.91,146.05,286433.0,129.7421,129.8932,129.7421,129.8666,286433.0
2021-11-16 09:40:00,146.05,146.27,146.04,146.23,207446.0,129.8666,130.0622,129.8577,130.0266,207446.0
2021-11-16 09:45:00,146.23,146.26,145.98,145.99,260895.0,130.0266,130.0533,129.8043,129.8132,260895.0
2021-11-16 09:50:00,145.99,146.09,145.9,145.91,110197.0,129.8132,129.9021,129.7332,129.7421,110197.0
2021-11-16 09:55:00,145.91,145.94,145.79,145.92,107592.0,129.7421,129.7687,129.6354,129.751,107592.0
2021-11-16 10:00:00,145.93,146.07,145.91,145.94,153542.0,129.7599,129.8843,129.7421,129.7687,153542.0
2021-11-16 10:05:00,145.93,146.09,145.92,146.09,54613.0,129.7599,129.9021,129.751,129.9021,54613.0
2021-11-16 10:10:00,146.1,146.15,146.0,146.05,215027.0,129.911,129.9555,129.8221,129.8666,215027.0
2021-11-16 10:15:00,146.05,146.33,146.04,146.27,137526.0,129.8666,130.1155,129.8577,130.0622,137526.0
2021-11-16 10:20:00,146.27,146.37,146.24,146.3,126797.0,130.0622,130.1511,130.0355,130.0889,126797.0
2021-11-16 10:25:00,146.3,146.38,146.23,146.25,103201.0,130.0889,130.16,130.0266,130.0444,103201.0
2021-11-16 10:30:00,146.23,146.32,146.2,146.23,87084.0,130.0266,130.1066,129.9999,130.0266,87084.0
2021-11-16 10:35:00,146.23,146.24,146.12,146.17,86791.0,130.0266,130.0355,129.9288,129.9733,86791.0
2021-11-16 10:40:00,146.17,146.24,146.15,146.19,73731.0,129.9733,130.0355,129.9555,129.991,73731.0
2021-11-16 10:45:00,146.18,146.21,146.11,146.12,77387.0,129.9822,130.0088,129.9199,129.9288,77387.0
2021-11-16 10:50:00,146.12,146.13,145.99,145.99,103643.0,129.9288,129.9377,129.8132,129.8132,103643.0
2021-11-16 10:55:00,146.0,146.01,145.81,145.81,196340.0,129.8221,129.831,129.6532,129.6532,196340.0
2021-11-16 11:00:00,145.82,146.09,145.82,146.05,247119.0,129.662,129.9021,129.662,129.8666,247119.0
2021-11-16 11:05:00,146.05,146.07,145.94,145.98,102944.0,129.8666,129.8843,129.7687,129.8043,102944.0
2021-11-16 11:10:00,145.98,146.03,145.9,146.02,76125.0,129.8043,129.8488,129.7332,129.8399,76125.0
2021-11-16 11:15:00,146.03,146.17,146.02,146.12,329069.0,129.8488,129.9733,129.8399,129.9288,329069.0
2021-11-16 11:20:00,146.12,146.14,145.78,145.83,194914.0,129.9288,129.9466,129.6265,129.6709,194914.0
2021-11-16 11:25:00,145.84,145.92,145.74,145.74,87201.0,129.6798,129.751,129.5909,129.5909,87201.0
2021-11-16 11:30:00,145.75,145.83,145.74,145.78,54499.0,129.5998,129.6709,129.5909,129.6265,54499.0
2021-11-16 11:35:00,145.78,145.83,145.76,145.78,67738.0,129.6265,129.6709,129.6087,129.6265,67738.0
2021-11-16 11:40:00,145.78,145.8,145.63,145.64,118879.0,129.6265,129.6443,129.4931,129.502,118879.0
2021-11-16 11:45:00,145.64,145.64,145.54,145.57,90197.0,129.502,129.502,129.4131,129.4397,90197.0
2021-11-16 11:50:00,145.58,145.68,145.53,145.66,102161.0,129.4486,129.5376,129.4042,129.5198,102161.0
2021-11-16 11:55:00,145.66,145.74,145.63,145.63,94476.0,129.5198,129.5909,129.4931,129.4931,94476.0
2021-11-16 12:00:00,145.62,145.65,145.61,145.63,42780.0,129.4842,129.5109,129.4753,129.4931,42780.0
2021-11-16 12:05:00,145.62,145.62,145.53,145.54,51954.0,129.4842,129.4842,129.4042,129.4131,51954.0
2021-11-16 12:10:00,145.53,145.62,145.52,145.6,129446.0,129.4042,129.4842,129.3953,129.4664,129446.0
2021-11-16 12:15:00,145.6,145.66,145.59,145.6,39853.0,129.4664,129.5198,129.4575,129.4664,39853.0
2021-11-16 12:20:00,145.61,145.62,145.45,145.49,134500.0,129.4753,129.4842,129.333,129.3686,134500.0
2021-11-16 12:25:00,145.49,145.49,145.36,145.44,69286.0,129.3686,129.3686,129.253,129.3242,69286.0
2021-11-16 12:30:00,145.43,145.47,145.41,145.43,33304.0,129.3153,129.3508,129.2975,129.3153,33304.0
2021-11-16 12:35:00,145.44,145.61,145.4,145.59,89920.0,129.3242,129.4753,129.2886,129.4575,89920.0
2021-11-16 12:40:00,145.59,145.62,145.47,145.55,223698.0,129.4575,129.4842,129.3508,129.422,223698.0
2021-11-16 12:45:00,145.54,145.56,145.51,145.55,85158.0,129.4131,129.4309,129.3864,129.422,85158.0
2021-11-16 12:50:00,145.54,145.57,145.49,145.5,65653.0,129.4131,129.4397,129.3686,129.3775,65653.0
2021-11-16 12:55:00,145.5,145.58,145.49,145.57,49821.0,129.3775,129.4486,129.3686,129.4397,49821.0
2021-11-16 13:00:00,145.56,145.56,145.52,145.55,45318.0,129.4309,129.4309,129.3953,129.422,45318.0
2021-11-16 13:05:00,145.56,145.62,145.54,145.61,56385.0,129.4309,129.4842,129.4131,129.4753,56385.0
2021-11-16 13:10:00,145.61,145.69,145.6,145.63,92523.0,129.4753,129.5465,129.4664,129.4931,92523.0
2021-11-16 13:15:00,145.63,145.66,145.61,145.65,47480.0,129.4931,129.5198,129.4753,129.5109,47480.0
2021-11-16 13:20:00,145.67,145.75,145.66,145.73,76086.0,129.5287,129.5998,129.5198,129.582,76086.0
2021-11-16 13:25:00,145.73,145.79,145.72,145.72,42733.0,129.582,129.6354,129.5731,129.5731,42733.0
2021-11-16 13:30:00,145.72,145.76,145.69,145.75,43448.0,129.5731,129.6087,129.5465,129.5998,43448.0
2021-11-16 13:35:00,145.75,145.78,145.69,145.69,73854.0,129.5998,129.6265,129.5465,129.5465,73854.0
2021-11-16 13:40:00,145.69,145.7,145.56,145.6,108895.0,129.5465,129.5553,129.4309,129.4664,108895.0
2021-11-16 13:45:00,145.6,145.62,145.52,145.53,49461.0,129.4664,129.4842,129.3953,129.4042,49461.0
2021-11-16 13:50:00,145.52,145.53,145.46,145.51,64157.0,129.3953,129.4042,129.3419,129.3864,64157.0
2021-11-16 13:55:00,145.51,145.56,145.51,145.55,74361.0,129.3864,129.4309,129.3864,129.422,74361.0
2021-11-16 14:00:00,145.55,145.56,145.51,145.55,39456.0,129.422,129.4309,129.3864,129.422,39456.0
2021-11-16 14:05:00,145.54,145.56,145.49,145.51,42986.0,129.4131,129.4309,129.3686,129.3864,42986.0
2021-11-16 14:10:00,145.5,145.52,145.41,145.41,51950.0,129.3775,129.3953,129.2975,129.2975,51950.0
2021-11-16 14:15:00,145.41,145.43,145.32,145.34,159687.0,129.2975,129.3153,129.2174,129.2352,159687.0
2021-11-16 14:20:00,145.34,145.38,145.26,145.38,192550.0,129.2352,129.2708,129.1641,129.2708,192550.0
2021-11-16 14:25:00,145.38,145.42,145.36,145.42,76121.0,129.2708,129.3064,129.253,129.3064,76121.0
2021-11-16 14:30:00,145.42,145.42,145.23,145.25,239293.0,129.3064,129.3064,129.1374,129.1552,239293.0
2021-11-16 14:35:00,145.25,145.27,145.21,145.21,95515.0,129.1552,129.173,129.1196,129.1196,95515.0
2021-11-16 14:40:00,145.21,145.23,145.19,145.22,186736.0,129.1196,129.1374,129.1019,129.1285,186736.0
2021-11-16 14:45:00,145.22,145.41,145.2,145.4,239371.0,129.1285,129.2975,129.1107,129.2886,239371.0
2021-11-16 14:50:00,145.4,145.44,145.3,145.3,83618.0,129.2886,129.3242,129.1997,129.1997,83618.0
2021-11-16 14:55:00,145.31,145.37,145.25,145.3,139674.0,129.2086,129.2619,129.1552,129.1997,139674.0
2021-11-16 15:00:00,145.3,145.32,145.21,145.23,147931.0,129.1997,129.2174,129.1196,129.1374,147931.0
2021-11-16 15:05:00,145.23,145.28,145.22,145.25,323586.0,129.1374,129.1819,129.1285,129.1552,323586.0
2021-11-16 15:10:00,145.26,145.27,145.17,145.22,125498.0,129.1641,129.173,129.0841,129.1285,125498.0
2021-11-16 15:15:00,145.22,145.32,145.21,145.26,117311.0,129.1285,129.2174,129.1196,129.1641,117311.0
2021-11-16 15:20:00,145.26,145.29,145.25,145.27,100518.0,129.1641,129.1908,129.1552,129.173,100518.0
2021-11-16 15:25:00,145.28,145.31,145.2,145.21,182860.0,129.1819,129.2086,129.1107,129.1196,182860.0
2021-11-16 15:30:00,145.21,145.22,145.08,145.13,639287.0,129.1196,129.1285,129.004,129.0485,639287.0
2021-11-16 15:35:00,145.13,145.15,145.07,145.1,155696.0,129.0485,129.0663,128.9952,129.0218,155696.0
2021-11-16 15:40:00,145.1,145.15,145.09,145.12,194424.0,129.0218,129.0663,129.0129,129.0396,194424.0
2021-11-16 15:45:00,145.12,145.22,145.09,145.22,186053.0,129.0396,129.1285,129.0129,129.1285,186053.0
2021-11-16 15:50:00,145.21,145.21,144.85,144.94,521199.0,129.1196,129.1196,128.7995,128.8796,521199.0
2021-11-16 15:55:00,144.95,145.23,144.88,145.16,767728.0,128.8884,129.1374,128.8262,129.0752,767728.0
2021-11-17 09:30:00,144.57,144.73,144.46,144.73,323039.0,128.5506,128.6928,128.4527,128.6928,323039.0
2021-11-17 09:35:00,144.73,144.81,144.68,144.8,195948.0,128.6928,128.764,128.6484,128.7551,195948.0
2021-11-17 09:40:00,144.82,144.85,144.77,144.81,219710.0,128.7729,128.7995,128.7284,128.764,219710.0
2021-11-17 09:45:00,144.81,144.83,144.6,144.79,264034.0,128.764,128.7817,128.5772,128.7462,264034.0
2021-11-17 09:50:00,144.8,144.93,144.74,144.91,101836.0,128.7551,128.8707,128.7017,128.8529,101836.0
2021-11-17 09:55:00,144.9,144.94,144.82,144.92,145670.0,128.844,128.8796,128.7729,128.8618,145670.0
2021-11-17 10:00:00,144.93,145.01,144.91,144.91,91492.0,128.8707,128.9418,128.8529,128.8529,91492.0
2021-11-17 10:05:00,144.91,145.12,144.9,145.08,110536.0,128.8529,129.0396,128.844,129.004,110536.0
2021-11-17 10:10:00,145.08,145.16,145.02,145.07,134141.0,129.004,129.0752,128.9507,128.9952,134141.0
2021-11-17 10:15:00,145.07,145.1,144.85,144.96,145057.0,128.9952,129.0218,128.7995,128.8973,145057.0
2021-11-17 10:20:00,144.95,145.07,144.94,144.96,92212.0,128.8884,128.9952,128.8796,128.8973,92212.0
2021-11-17 10:25:00,144.96,145.04,144.91,145.02,129257.0,128.8973,128.9685,128.8529,128.9507,129257.0
2021-11-17 10:30:00,145.0,145.01,144.82,144.85,112618.0,128.9329,128.9418,128.7729,128.7995,112618.0
2021-11-17 10:35:00,144.86,144.87,144.78,144.84,58882.0,128.8084,128.8173,128.7373,128.7906,58882.0
2021-11-17 10:40:00,144.85,144.88,144.76,144.77,98179.0,128.7995,128.8262,128.7195,128.7284,98179.0
2021-11-17 10:45:00,144.78,144.78,144.65,144.71,134712.0,128.7373,128.7373,128.6217,128.675,134712.0
2021-11-17 10:50:00,144.72,144.75,144.66,144.74,78335.0,128.6839,128.7106,128.6306,128.7017,78335.0
2021-11-17 10:55:00,144.74,144.92,144.74,144.91,79276.0,128.7017,128.8618,128.7017,128.8529,79276.0
2021-11-17 11:00:00,144.92,144.94,144.79,144.94,144240.0,128.8618,128.8796,128.7462,128.8796,144240.0
2021-11-17 11:05:00,144.92,145.0,144.87,144.99,189561.0,128.8618,128.9329,128.8173,128.924,189561.0
2021-11-17 11:10:00,144.99,145.05,144.91,144.96,295577.0,128.924,128.9774,128.8529,128.8973,295577.0
2021-11-17 11:15:00,144.95,145.0,144.9,144.99,59840.0,128.8884,128.9329,128.844,128.924,59840.0
2021-11-17 11:20:00,144.99,145.0,144.95,144.98,53682.0,128.924,128.9329,128.8884,128.9151,53682.0
2021-11-17 11:25:00,144.98,145.1,144.98,145.08,243840.0,128.9151,129.0218,128.9151,129.004,243840.0
2021-11-17 11:30:00,145.09,145.17,145.07,145.14,217910.0,129.0129,129.0841,128.9952,129.0574,217910.0
2021-11-17 11:35:00,145.15,145.23,145.13,145.22,84286.0,129.0663,129.1374,129.0485,129.1285,84286.0
2021-11-17 11:40:00,145.22,145.35,145.22,145.34,95625.0,129.1285,129.2441,129.1285,129.2352,95625.0
2021-11-17 11:45:00,145.34,145.34,145.16,145.19,175452.0,129.2352,129.2352,129.0752,129.1019,175452.0
2021-11-17 11:50:00,145.19,145.19,145.08,145.12,144374.0,129.1019,129.1019,129.004,129.0396,144374.0
2021-11-17 11:55:00,145.11,145.28,145.1,145.26,119733.0,129.0307,129.1819,129.0218,129.1641,119733.0
2021-11-17 12:00:00,145.26,145.36,145.25,145.34,127914.0,129.1641,129.253,129.1552,129.2352,127914.0
2021-11-17 12:05:00,145.34,145.36,145.28,145.31,240104.0,129.2352,129.253,129.1819,129.2086,240104.0
2021-11-17 12:10:00,145.31,145.37,145.3,145.31,50707.0,129.2086,129.2619,129.1997,129.2086,50707.0
2021-11-17 12:15:00,145.31,145.38,145.29,145.32,69196.0,129.2086,129.2708,129.1908,129.2174,69196.0
2021-11-17 12:20:00,145.31,145.37,145.31,145.34,40094.0,129.2086,129.2619,129.2086,129.2352,40094.0
2021-11-17 12:25:00,145.34,145.47,145.33,145.42,96450.0,129.2352,129.3508,129.2263,129.3064,96450.0
2021-11-17 12:30:00,145.42,145.45,145.36,145.44,115698.0,129.3064,129.333,129.253,129.3242,115698.0
2021-11-17 12:35:00,145.44,145.55,145.42,145.55,61325.0,129.3242,129.422,129.3064,129.422,61325.0
2021-11-17 12:40:00,145.55,145.62,145.53,145.61,372346.0,129.422,129.4842,129.4042,129.4753,372346.0
2021-11-17 12:45:00,145.62,145.63,145.52,145.53,404595.0,129.4842,129.4931,129.3953,129.4042,404595.0
2021-11-17 12:50:00,145.53,145.57,145.47,145.5,169235.0,129.4042,129.4397,129.3508,129.3775,169235.0
2021-11-17 12:55:00,145.5,145.64,145.47,145.58,480759.0,129.3775,129.502,129.3508,129.4486,480759.0
2021-11-17 13:00:00,145.55,145.58,145.03,145.31,716120.0,129.422,129.4486,128.9596,129.2086,716120.0
2021-11-17 13:05:00,145.31,145.82,145.3,145.8,217934.0,129.2086,129.662,129.1997,129.6443,217934.0
2021-11-17 13:10:00,145.8,145.81,145.55,145.77,213934.0,129.6443,129.6532,129.422,129.6176,213934.0
2021-11-17 13:15:00,145.78,145.84,145.67,145.82,139444.0,129.6265,129.6798,129.5287,129.662,139444.0
2021-11-17 13:20:00,145.82,145.85,145.74,145.75,111398.0,129.662,129.6887,129.5909,129.5998,111398.0
2021-11-17 13:25:00,145.75,145.88,145.71,145.75,92309.0,129.5998,129.7154,129.5642,129.5998,92309.0
2021-11-17 13:30:00,145.75,145.75,145.63,145.64,41530.0,129.5998,129.5998,129.4931,129.502,41530.0
2021-11-17 13:35:00,145.64,145.73,145.63,145.72,183792.0,129.502,129.582,129.4931,129.5731,183792.0
2021-11-17 13:40:00,145.71,145.77,145.69,145.71,68320.0,129.5642,129.6176,129.5465,129.5642,68320.0
2021-11-17 13:45:00,145.72,145.78,145.69,145.78,57031.0,129.5731,129.6265,129.5465,129.6265,57031.0
2021-11-17 13:50:00,145.78,145.82,145.74,145.78,57636.0,129.6265,129.662,129.5909,129.6265,57636.0
2021-11-17 13:55:00,145.78,145.89,145.77,145.81,109306.0,129.6265,129.7243,129.6176,129.6532,109306.0
2021-11-17 14:00:00,145.8,145.81,145.66,145.75,152685.0,129.6443,129.6532,129.5198,129.5998,152685.0
2021-11-17 14:05:00,145.74,145.74,145.58,145.59,120347.0,129.5909,129.5909,129.4486,129.4575,120347.0
2021-11-17 14:10:00,145.59,145.65,145.58,145.64,52549.0,129.4575,129.5109,129.4486,129.502,52549.0
2021-11-17 14:15:00,145.64,145.72,145.64,145.69,42882.0,129.502,129.5731,129.502,129.5465,42882.0
2021-11-17 14:20:00,145.68,145.77,145.66,145.69,43384.0,129.5376,129.6176,129.5198,129.5465,43384.0
2021-11-17 14:25:00,145.7,145.79,145.65,145.76,108791.0,129.5553,129.6354,129.5109,129.6087,108791.0
2021-11-17 14:30:00,145.77,145.79,145.7,145.7,30347.0,129.6176,129.6354,129.5553,129.5553,30347.0
2021-11-17 14:35:00,145.69,145.74,145.66,145.71,35836.0,129.5465,129.5909,129.5198,129.5642,35836.0
2021-11-17 14:40:00,145.72,145.78,145.59,145.6,39793.0,129.5731,129.6265,129.4575,129.4664,39793.0
2021-11-17 14:45:00,145.6,145.67,145.57,145.63,77560.0,129.4664,129.5287,129.4397,129.4931,77560.0
2021-11-17 14:50:00,145.64,145.78,145.64,145.75,64259.0,129.502,129.6265,129.502,129.5998,64259.0
2021-11-17 14:55:00,145.76,145.88,145.74,145.84,82152.0,129.6087,129.7154,129.5909,129.6798,82152.0
2021-11-17 15:00:00,145.84,145.85,145.71,145.72,175506.0,129.6798,129.6887,129.5642,129.5731,175506.0
2021-11-17 15:05:00,145.72,145.76,145.6,145.6,84162.0,129.5731,129.6087,129.4664,129.4664,84162.0
2021-11-17 15:10:00,145.59,145.66,145.58,145.65,72383.0,129.4575,129.5198,129.4486,129.5109,72383.0
2021-11-17 15:15:00,145.65,145.71,145.6,145.7,59436.0,129.5109,129.5642,129.4664,129.5553,59436.0
2021-11-17 15:20:00,145.7,145.73,145.69,145.7,70811.0,129.5553,129.582,129.5465,129.5553,70811.0
2021-11-17 15:25:00,145.71,145.87,145.68,145.86,71223.0,129.5642,129.7065,129.5376,129.6976,71223.0
2021-11-17 15:30:00,145.85,145.88,145.82,145.86,74744.0,129.6887,129.7154,129.662,129.6976,74744.0
2021-11-17 15:35:00,145.87,145.92,145.84,145.88,188887.0,129.7065,129.751,129.6798,129.7154,188887.0
2021-11-17 15:40:00,145.89,146.01,145.86,146.0,428081.0,129.7243,129.831,129.6976,129.8221,428081.0
2021-11-17 15:45:00,146.0,146.1,145.98,146.04,227972.0,129.8221,129.911,129.8043,129.8577,227972.0
2021-11-17 15:50:00,146.05,146.11,146.03,146.09,406437.0,129.8666,129.9199,129.8488,129.9021,406437.0
2021-11-17 15:55:00,146.09,146.29,146.08,146.29,873088.0,129.9021,130.08,129.8932,130.08,873088.0
2021-11-18 09:30:00,145.99,146.09,145.95,146.05,86489.0,129.8132,129.9021,129.7776,129.8666,86489.0
2021-11-18 09:35:00,146.06,146.21,146.06,146.19,122485.0,129.8755,130.0088,129.8755,129.991,122485.0
2021-11-18 09:40:00,146.19,146.27,146.09,146.23,208389.0,129.991,130.0622,129.9021,130.0266,208389.0
2021-11-18 09:45:00,146.23,146.24,146.05,146.08,90089.0,130.0266,130.0355,129.8666,129.8932,90089.0
2021-11-18 09:50:00,146.08,146.08,145.98,146.05,124280.0,129.8932,129.8932,129.8043,129.8666,124280.0
2021-11-18 09:55:00,146.05,146.28,146.02,146.25,119419.0,129.8666,130.0711,129.8399,130.0444,119419.0
2021-11-18 10:00:00,146.25,146.35,146.19,146.35,88128.0,130.0444,130.1333,129.991,130.1333,88128.0
2021-11-18 10:05:00,146.35,146.36,146.25,146.34,83217.0,130.1333,130.1422,130.0444,130.1244,83217.0
2021-11-18 10:10:00,146.36,146.5,146.35,146.49,267685.0,130.1422,130.2667,130.1333,130.2578,267685.0
2021-11-18 10:15:00,146.49,146.81,146.48,146.81,264160.0,130.2578,130.5423,130.2489,130.5423,264160.0
2021-11-18 10:20:00,146.8,146.86,146.65,146.66,296560.0,130.5335,130.5868,130.4001,130.409,296560.0
2021-11-18 10:25:00,146.65,146.71,146.55,146.59,192305.0,130.4001,130.4534,130.3112,130.3467,192305.0
2021-11-18 10:30:00,146.58,146.63,146.38,146.4,256271.0,130.3378,130.3823,130.16,130.1778,256271.0
2021-11-18 10:35:00,146.4,146.45,146.3,146.31,128319.0,130.1778,130.2222,130.0889,130.0978,128319.0
2021-11-18 10:40:00,146.3,146.39,146.29,146.38,109969.0,130.0889,130.1689,130.08,130.16,109969.0
2021-11-18 10:45:00,146.37,146.44,146.33,146.34,113384.0,130.1511,130.2133,130.1155,130.1244,113384.0
2021-11-18 10:50:00,146.35,146.42,146.29,146.3,103373.0,130.1333,130.1956,130.08,130.0889,103373.0
2021-11-18 10:55:00,146.29,146.51,146.27,146.5,205071.0,130.08,130.2756,130.0622,130.2667,205071.0
2021-11-18 11:00:00,146.49,146.55,146.49,146.55,50224.0,130.2578,130.3112,130.2578,130.3112,50224.0
2021-11-18 11:05:00,146.55,146.69,146.51,146.63,81357.0,130.3112,130.4356,130.2756,130.3823,81357.0
2021-11-18 11:10:00,146.62,146.64,146.58,146.6,109096.0,130.3734,130.3912,130.3378,130.3556,109096.0
2021-11-18 11:15:00,146.61,146.67,146.55,146.67,89112.0,130.3645,130.4179,130.3112,130.4179,89112.0
2021-11-18 11:20:00,146.67,146.74,146.62,146.64,120852.0,130.4179,130.4801,130.3734,130.3912,120852.0
2021-11-18 11:25:00,146.64,146.72,146.62,146.7,54266.0,130.3912,130.4623,130.3734,130.4445,54266.0
2021-11-18 11:30:00,146.7,146.73,146.64,146.64,70813.0,130.4445,130.4712,130.3912,130.3912,70813.0
2021-11-18 11:35:00,146.64,146.7,146.61,146.66,66975.0,130.3912,130.4445,130.3645,130.409,66975.0
2021-11-18 11:40:00,146.66,146.7,146.58,146.6,90265.0,130.409,130.4445,130.3378,130.3556,90265.0
2021-11-18 11:45:00,146.6,146.71,146.55,146.7,128809.0,130.3556,130.4534,130.3112,130.4445,128809.0
2021-11-18 11:50:00,146.7,146.72,146.6,146.6,95047.0,130.4445,130.4623,130.3556,130.3556,95047.0
2021-11-18 11:55:00,146.6,146.71,146.55,146.68,62199.0,130.3556,130.4534,130.3112,130.4268,62199.0
2021-11-18 12:00:00,146.68,146.9,146.67,146.82,163933.0,130.4268,130.6224,130.4179,130.5512,163933.0
2021-11-18 12:05:00,146.82,146.83,146.75,146.8,52992.0,130.5512,130.5601,130.489,130.5335,52992.0
2021-11-18 12:10:00,146.78,146.8,146.68,146.7,66491.0,130.5157,130.5335,130.4268,130.4445,66491.0
2021-11-18 12:15:00,146.71,146.71,146.59,146.67,51353.0,130.4534,130.4534,130.3467,130.4179,51353.0
2021-11-18 12:20:00,146.68,146.75,146.67,146.68,175467.0,130.4268,130.489,130.4179,130.4268,175467.0
2021-11-18 12:25:00,146.68,146.7,146.64,146.68,85471.0,130.4268,130.4445,130.3912,130.4268,85471.0
2021-11-18 12:30:00,146.68,146.72,146.64,146.68,68940.0,130.4268,130.4623,130.3912,130.4268,68940.0
2021-11-18 12:35:00,146.68,146.69,146.62,146.64,27094.0,130.4268,130.4356,130.3734,130.3912,27094.0
2021-11-18 12:40:00,146.64,146.65,146.62,146.65,23025.0,130.3912,130.4001,130.3734,130.4001,23025.0
2021-11-18 12:45:00,146.64,146.72,146.63,146.64,50790.0,130.3912,130.4623,130.3823,130.3912,50790.0
2021-11-18 12:50:00,146.65,146.66,146.59,146.6,51137.0,130.4001,130.409,130.3467,130.3556,51137.0
2021-11-18 12:55:00,146.6,146.62,146.56,146.59,69446.0,130.3556,130.3734,130.32,130.3467,69446.0
2021-11-18 13:00:00,146.59,146.6,146.49,146.51,81044.0,130.3467,130.3556,130.2578,130.2756,81044.0
2021-11-18 13:05:00,146.51,146.66,146.51,146.62,31284.0,130.2756,130.409,130.2756,130.3734,31284.0
2021-11-18 13:10:00,146.61,146.62,146.58,146.59,29519.0,130.3645,130.3734,130.3378,130.3467,29519.0
2021-11-18 13:15:00,146.59,146.7,146.58,146.69,26015.0,130.3467,130.4445,130.3378,130.4356,26015.0
2021-11-18 13:20:00,146.68,146.69,146.57,146.6,25553.0,130.4268,130.4356,130.3289,130.3556,25553.0
2021-11-18 13:25:00,146.6,146.6,146.53,146.54,145358.0,130.3556,130.3556,130.2934,130.3023,145358.0
2021-11-18 13:30:00,146.55,146.62,146.53,146.6,109160.0,130.3112,130.3734,130.2934,130.3556,109160.0
2021-11-18 13:35:00,146.6,146.62,146.5,146.51,97919.0,130.3556,130.3734,130.2667,130.2756,97919.0
2021-11-18 13:40:00,146.5,146.54,146.43,146.53,294610.0,130.2667,130.3023,130.2045,130.2934,294610.0
2021-11-18 13:45:00,146.52,146.57,146.5,146.55,29241.0,130.2845,130.3289,130.2667,130.3112,29241.0
2021-11-18 13:50:00,146.53,146.61,146.51,146.59,30752.0,130.2934,130.3645,130.2756,130.3467,30752.0
2021-11-18 13:55:00,146.6,146.63,146.59,146.62,10414.0,130.3556,130.3823,130.3467,130.3734,10414.0
2021-11-18 14:00:00,146.63,146.68,146.59,146.63,55714.0,130.3823,130.4268,130.3467,130.3823,55714.0
2021-11-18 14:05:00,146.63,146.7,146.62,146.67,21460.0,130.3823,130.4445,130.3734,130.4179,21460.0
2021-11-18 14:10:00,146.68,146.7,146.62,146.64,26029.0,130.4268,130.4445,130.3734,130.3912,26029.0
2021-11-18 14:15:00,146.63,146.63,146.58,146.61,80955.0,130.3823,130.3823,130.3378,130.3645,80955.0
2021-11-18 14:20:00,146.61,146.7,146.61,146.67,31637.0,130.3645,130.4445,130.3645,130.4179,31637.0
2021-11-18 14:25:00,146.68,146.71,146.67,146.7,23682.0,130.4268,130.4534,130.4179,130.4445,23682.0
2021-11-18 14:30:00,146.71,146.72,146.6,146.6,92123.0,130.4534,130.4623,130.3556,130.3556,92123.0
2021-11-18 14:35:00,146.6,146.61,146.56,146.58,31864.0,130.3556,130.3645,130.32,130.3378,31864.0
2021-11-18 14:40:00,146.58,146.64,146.57,146.62,42294.0,130.3378,130.3912,130.3289,130.3734,42294.0
2021-11-18 14:45:00,146.63,146.7,146.63,146.68,36953.0,130.3823,130.4445,130.3823,130.4268,36953.0
2021-11-18 14:50:00,146.67,146.79,146.66,146.78,104513.0,130.4179,130.5246,130.409,130.5157,104513.0
2021-11-18 14:55:00,146.77,146.77,146.56,146.61,91353.0,130.5068,130.5068,130.32,130.3645,91353.0
2021-11-18 15:00:00,146.62,146.64,146.43,146.43,63942.0,130.3734,130.3912,130.2045,130.2045,63942.0
2021-11-18 15:05:00,146.43,146.43,146.35,146.36,83597.0,130.2045,130.2045,130.1333,130.1422,83597.0
2021-11-18 15:10:00,146.36,146.37,146.29,146.34,98558.0,130.1422,130.1511,130.08,130.1244,98558.0
2021-11-18 15:15:00,146.34,146.45,146.32,146.44,84134.0,130.1244,130.2222,130.1066,130.2133,84134.0
2021-11-18 15:20:00,146.44,146.53,146.44,146.49,79897.0,130.2133,130.2934,130.2133,130.2578,79897.0
2021-11-18 15:25:00,146.49,146.53,146.47,146.5,60994.0,130.2578,130.2934,130.24,130.2667,60994.0
2021-11-18 15:30:00,146.51,146.53,146.48,146.51,90009.0,130.2756,130.2934,130.2489,130.2756,90009.0
2021-11-18 15:35:00,146.51,146.56,146.5,146.54,110994.0,130.2756,130.32,130.2667,130.3023,110994.0
2021-11-18 15:40:00,146.55,146.66,146.54,146.66,94098.0,130.3112,130.409,130.3023,130.409,94098.0
2021-11-18 15:45:00,146.65,146.69,146.63,146.67,126961.0,130.4001,130.4356,130.3823,130.4179,126961.0
2021-11-18 15:50:00,146.67,146.77,146.66,146.72,272568.0,130.4179,130.5068,130.409,130.4623,272568.0
2021-11-18 15:55:00,146.71,146.81,146.67,146.81,738200.0,130.4534,130.5423,130.4179,130.5423,738200.0
2021-11-19 09:30:00,147.58,147.77,147.58,147.6,321594.0,131.227,131.396,131.227,131.2448,321594.0
2021-11-19 09:35:00,147.61,147.95,147.6,147.92,287935.0,131.2537,131.556,131.2448,131.5293,287935.0
2021-11-19 09:40:00,147.92,147.97,147.78,147.86,99346.0,131.5293,131.5738,131.4049,131.476,99346.0
2021-11-19 09:45:00,147.87,147.98,147.8,147.8,237010.0,131.4849,131.5827,131.4226,131.4226,237010.0
2021-11-19 09:50:00,147.8,147.89,147.74,147.86,240420.0,131.4226,131.5027,131.3693,131.476,240420.0
2021-11-19 09:55:00,147.86,148.05,147.79,148.02,236599.0,131.476,131.6449,131.4138,131.6183,236599.0
2021-11-19 10:00:00,148.02,148.11,147.77,147.9,230516.0,131.6183,131.6983,131.396,131.5116,230516.0
2021-11-19 10:05:00,147.91,147.94,147.77,147.79,99244.0,131.5205,131.5471,131.396,131.4138,99244.0
2021-11-19 10:10:00,147.8,147.91,147.73,147.9,138390.0,131.4226,131.5205,131.3604,131.5116,138390.0
2021-11-19 10:15:00,147.91,148.04,147.88,148.03,223030.0,131.5205,131.6361,131.4938,131.6272,223030.0
2021-11-19 10:20:00,148.03,148.1,147.99,147.99,81311.0,131.6272,131.6894,131.5916,131.5916,81311.0
2021-11-19 10:25:00,147.99,148.07,147.89,148.06,121523.0,131.5916,131.6627,131.5027,131.6538,121523.0
2021-11-19 10:30:00,148.07,148.21,148.04,148.2,140215.0,131.6627,131.7872,131.6361,131.7783,140215.0
2021-11-19 10:35:00,148.2,148.32,148.1,148.24,260103.0,131.7783,131.885,131.6894,131.8139,260103.0
2021-11-19 10:40:00,148.23,148.3,148.19,148.29,93811.0,131.805,131.8672,131.7694,131.8584,93811.0
2021-11-19 10:45:00,148.29,148.29,147.95,148.06,302207.0,131.8584,131.8584,131.556,131.6538,302207.0
2021-11-19 10:50:00,148.06,148.18,147.97,148.16,135567.0,131.6538,131.7605,131.5738,131.7428,135567.0
2021-11-19 10:55:00,148.17,148.32,148.15,148.28,158844.0,131.7516,131.885,131.7339,131.8495,158844.0
2021-11-19 11:00:00,148.28,148.34,148.17,148.22,149049.0,131.8495,131.9028,131.7516,131.7961,149049.0
2021-11-19 11:05:00,148.22,148.29,148.2,148.27,126037.0,131.7961,131.8584,131.7783,131.8406,126037.0
2021-11-19 11:10:00,148.27,148.29,148.17,148.26,165535.0,131.8406,131.8584,131.7516,131.8317,165535.0
2021-11-19 11:15:00,148.26,148.27,148.06,148.12,122634.0,131.8317,131.8406,131.6538,131.7072,122634.0
2021-11-19 11:20:00,148.12,148.21,148.04,148.2,58653.0,131.7072,131.7872,131.6361,131.7783,58653.0
2021-11-19 11:25:00,148.2,148.39,148.12,148.38,159405.0,131.7783,131.9473,131.7072,131.9384,159405.0
2021-11-19 11:30:00,148.38,148.43,148.35,148.38,327544.0,131.9384,131.9828,131.9117,131.9384,327544.0
2021-11-19 11:35:00,148.38,148.39,148.33,148.34,48216.0,131.9384,131.9473,131.8939,131.9028,48216.0
2021-11-19 11:40:00,148.32,148.38,148.27,148.35,80509.0,131.885,131.9384,131.8406,131.9117,80509.0
2021-11-19 11:45:00,148.35,148.43,148.32,148.43,32244.0,131.9117,131.9828,131.885,131.9828,32244.0
2021-11-19 11:50:00,148.43,148.49,148.33,148.33,87574.0,131.9828,132.0362,131.8939,131.8939,87574.0
2021-11-19 11:55:00,148.33,148.45,148.3,148.37,63535.0,131.8939,132.0006,131.8672,131.9295,63535.0
2021-11-19 12:00:00,148.37,148.39,148.33,148.37,69380.0,131.9295,131.9473,131.8939,131.9295,69380.0
2021-11-19 12:05:00,148.37,148.43,148.36,148.37,45963.0,131.9295,131.9828,131.9206,131.9295,45963.0
2021-11-19 12:10:00,148.37,148.37,148.15,148.15,90426.0,131.9295,131.9295,131.7339,131.7339,90426.0
2021-11-19 12:15:00,148.15,148.33,148.15,148.29,47700.0,131.7339,131.8939,131.7339,131.8584,47700.0
2021-11-19 12:20:00,148.29,148.32,148.26,148.32,57748.0,131.8584,131.885,131.8317,131.885,57748.0
2021-11-19 12:25:00,148.32,148.34,148.25,148.3,45691.0,131.885,131.9028,131.8228,131.8672,45691.0
2021-11-19 12:30:00,148.3,148.37,148.28,148.37,35438.0,131.8672,131.9295,131.8495,131.9295,35438.0
2021-11-19 12:35:00,148.37,148.44,148.24,148.24,179853.0,131.9295,131.9917,131.8139,131.8139,179853.0
2021-11-19 12:40:00,148.22,148.26,148.1,148.21,173004.0,131.7961,131.8317,131.6894,131.7872,173004.0
2021-11-19 12:45:00,148.21,148.24,148.12,148.14,152692.0,131.7872,131.8139,131.7072,131.725,152692.0
2021-11-19 12:50:00,148.15,148.28,148.15,148.21,82490.0,131.7339,131.8495,131.7339,131.7872,82490.0
2021-11-19 12:55:00,148.21,148.25,148.17,148.2,36848.0,131.7872,131.8228,131.7516,131.7783,36848.0
2021-11-19 13:00:00,148.2,148.21,148.13,148.16,75196.0,131.7783,131.7872,131.7161,131.7428,75196.0
2021-11-19 13:05:00,148.16,148.26,148.16,148.24,66834.0,131.7428,131.8317,131.7428,131.8139,66834.0
2021-11-19 13:10:00,148.24,148.32,148.22,148.28,70758.0,131.8139,131.885,131.7961,131.8495,70758.0
2021-11-19 13:15:00,148.29,148.29,148.15,148.27,154820.0,131.8584,131.8584,131.7339,131.8406,154820.0
2021-11-19 13:20:00,148.27,148.34,148.26,148.34,58248.0,131.8406,131.9028,131.8317,131.9028,58248.0
2021-11-19 13:25:00,148.33,148.36,148.26,148.31,38141.0,131.8939,131.9206,131.8317,131.8761,38141.0
2021-11-19 13:30:00,148.31,148.43,148.31,148.4,44606.0,131.8761,131.9828,131.8761,131.9562,44606.0
2021-11-19 13:35:00,148.4,148.44,148.34,148.42,265768.0,131.9562,131.9917,131.9028,131.9739,265768.0
2021-11-19 13:40:00,148.43,148.49,148.38,148.41,97056.0,131.9828,132.0362,131.9384,131.9651,97056.0
2021-11-19 13:45:00,148.41,148.55,148.38,148.49,84388.0,131.9651,132.0895,131.9384,132.0362,84388.0
2021-11-19 13:50:00,148.49,148.6,148.48,148.5,88435.0,132.0362,132.134,132.0273,132.0451,88435.0
2021-11-19 13:55:00,148.5,148.56,148.47,148.48,53676.0,132.0451,132.0984,132.0184,132.0273,53676.0
2021-11-19 14:00:00,148.48,148.55,148.47,148.51,64957.0,132.0273,132.0895,132.0184,132.054,64957.0
2021-11-19 14:05:00,148.5,148.52,148.35,148.36,125052.0,132.0451,132.0629,131.9117,131.9206,125052.0
2021-11-19 14:10:00,148.35,148.4,148.34,148.34,59818.0,131.9117,131.9562,131.9028,131.9028,59818.0
2021-11-19 14:15:00,148.35,148.43,148.34,148.42,136347.0,131.9117,131.9828,131.9028,131.9739,136347.0
2021-11-19 14:20:00,148.43,148.49,148.39,148.47,67145.0,131.9828,132.0362,131.9473,132.0184,67145.0
2021-11-19 14:25:00,148.47,148.49,148.43,148.43,40811.0,132.0184,132.0362,131.9828,131.9828,40811.0
2021-11-19 14:30:00,148.43,148.47,148.41,148.43,62953.0,131.9828,132.0184,131.9651,131.9828,62953.0
2021-11-19 14:35:00,148.43,148.44,148.38,148.42,192093.0,131.9828,131.9917,131.9384,131.9739,192093.0
2021-11-19 14:40:00,148.42,148.5,148.41,148.48,127699.0,131.9739,132.0451,131.9651,132.0273,127699.0
2021-11-19 14:45:00,148.48,148.49,148.41,148.41,34978.0,132.0273,132.0362,131.9651,131.9651,34978.0
2021-11-19 14:50:00,148.41,148.47,148.38,148.39,61231.0,131.9651,132.0184,131.9384,131.9473,61231.0
2021-11-19 14:55:00,148.39,148.47,148.39,148.41,192063.0,131.9473,132.0184,131.9473,131.9651,192063.0
2021-11-19 15:00:00,148.4,148.43,148.27,148.28,91549.0,131.9562,131.9828,131.8406,131.8495,91549.0
2021-11-19 15:05:00,148.28,148.31,148.25,148.28,101540.0,131.8495,131.8761,131.8228,131.8495,101540.0
2021-11-19 15:10:00,148.27,148.3,148.24,148.28,45132.0,131.8406,131.8672,131.8139,131.8495,45132.0
2021-11-19 15:15:00,148.28,148.31,148.25,148.26,64290.0,131.8495,131.8761,131.8228,131.8317,64290.0
2021-11-19 15:20:00,148.26,148.27,148.19,148.19,65548.0,131.8317,131.8406,131.7694,131.7694,65548.0
2021-11-19 15:25:00,148.2,148.26,148.18,148.22,268441.0,131.7783,131.8317,131.7605,131.7961,268441.0
2021-11-19 15:30:00,148.23,148.26,148.22,148.24,90405.0,131.805,131.8317,131.7961,131.8139,90405.0
2021-11-19 15:35:00,148.24,148.24,148.11,148.12,177532.0,131.8139,131.8139,131.6983,131.7072,177532.0
2021-11-19 15:40:00,148.12,148.23,148.12,148.19,226592.0,131.7072,131.805,131.7072,131.7694,226592.0
2021-11-19 15:45:00,148.2,148.24,148.18,148.22,104949.0,131.7783,131.8139,131.7605,131.7961,104949.0
2021-11-19 15:50:00,148.22,148.28,148.21,148.27,260570.0,131.7961,131.8495,131.7872,131.8406,260570.0
2021-11-19 15:55:00,148.27,148.37,148.26,148.36,850767.0,131.8406,131.9295,131.8317,131.9206,850767.0
2021-11-22 09:30:00,147.4,147.47,147.3,147.35,162239.0,131.067,131.1292,130.9781,131.0225,162239.0
2021-11-22 09:35:00,147.34,147.64,147.31,147.56,205127.0,131.0136,131.2804,130.9869,131.2092,205127.0
2021-11-22 09:40:00,147.56,147.64,147.41,147.48,150208.0,131.2092,131.2804,131.0759,131.1381,150208.0
2021-11-22 09:45:00,147.47,147.59,147.4,147.53,189059.0,131.1292,131.2359,131.067,131.1826,189059.0
2021-11-22 09:50:00,147.52,147.59,147.42,147.46,158828.0,131.1737,131.2359,131.0848,131.1203,158828.0
2021-11-22 09:55:00,147.47,147.5,147.33,147.34,57751.0,131.1292,131.1559,131.0047,131.0136,57751.0
2021-11-22 10:00:00,147.33,147.34,147.09,147.34,191472.0,131.0047,131.0136,130.7913,131.0136,191472.0
2021-11-22 10:05:00,147.33,147.38,147.25,147.31,200124.0,131.0047,131.0492,130.9336,130.9869,200124.0
2021-11-22 10:10:00,147.31,147.33,147.13,147.3,140150.0,130.9869,131.0047,130.8269,130.9781,140150.0
2021-11-22 10:15:00,147.29,147.35,147.18,147.24,186040.0,130.9692,131.0225,130.8713,130.9247,186040.0
2021-11-22 10:20:00,147.24,147.26,147.09,147.15,164025.0,130.9247,130.9425,130.7913,130.8447,164025.0
2021-11-22 10:25:00,147.15,147.27,147.12,147.25,145958.0,130.8447,130.9514,130.818,130.9336,145958.0
2021-11-22 10:30:00,147.25,147.33,147.17,147.29,303115.0,130.9336,131.0047,130.8625,130.9692,303115.0
2021-11-22 10:35:00,147.29,147.35,147.23,147.33,291597.0,130.9692,131.0225,130.9158,131.0047,291597.0
2021-11-22 10:40:00,147.34,147.35,147.26,147.3,128449.0,131.0136,131.0225,130.9425,130.9781,128449.0
2021-11-22 10:45:00,147.3,147.46,147.29,147.44,103775.0,130.9781,131.1203,130.9692,131.1025,103775.0
2021-11-22 10:50:00,147.45,147.45,147.25,147.26,113588.0,131.1114,131.1114,130.9336,130.9425,113588.0
2021-11-22 10:55:00,147.26,147.32,147.14,147.29,101662.0,130.9425,130.9958,130.8358,130.9692,101662.0
2021-11-22 11:00:00,147.28,147.35,147.22,147.35,80449.0,130.9603,131.0225,130.9069,131.0225,80449.0
2021-11-22 11:05:00,147.34,147.34,147.23,147.27,84669.0,131.0136,131.0136,130.9158,130.9514,84669.0
2021-11-22 11:10:00,147.27,147.29,147.18,147.21,148984.0,130.9514,130.9692,130.8713,130.898,148984.0
2021-11-22 11:15:00,147.2,147.23,147.15,147.18,129595.0,130.8891,130.9158,130.8447,130.8713,129595.0
2021-11-22 11:20:00,147.18,147.21,147.15,147.16,160976.0,130.8713,130.898,130.8447,130.8536,160976.0
2021-11-22 11:25:00,147.15,147.25,147.15,147.24,176678.0,130.8447,130.9336,130.8447,130.9247,176678.0
2021-11-22 11:30:00,147.24,147.24,147.13,147.2,350028.0,130.9247,130.9247,130.8269,130.8891,350028.0
2021-11-22 11:35:00,147.19,147.22,146.97,147.03,126551.0,130.8802,130.9069,130.6846,130.738,126551.0
2021-11-22 11:40:00,147.03,147.21,147.02,147.19,151461.0,130.738,130.898,130.7291,130.8802,151461.0
2021-11-22 11:45:00,147.18,147.25,147.16,147.24,129054.0,130.8713,130.9336,130.8536,130.9247,129054.0
2021-11-22 11:50:00,147.24,147.39,147.21,147.39,120446.0,130.9247,131.0581,130.898,131.0581,120446.0
2021-11-22 11:55:00,147.38,147.46,147.26,147.28,140556.0,131.0492,131.1203,130.9425,130.9603,140556.0
2021-11-22 12:00:00,147.28,147.34,147.21,147.24,126081.0,130.9603,131.0136,130.898,130.9247,126081.0
2021-11-22 12:05:00,147.25,147.32,147.2,147.31,54813.0,130.9336,130.9958,130.8891,130.9869,54813.0
2021-11-22 12:10:00,147.32,147.34,147.27,147.31,49891.0,130.9958,131.0136,130.9514,130.9869,49891.0
2021-11-22 12:15:00,147.31,147.38,147.29,147.32,82666.0,130.9869,131.0492,130.9692,130.9958,82666.0
2021-11-22 12:20:00,147.32,147.34,147.26,147.33,55961.0,130.9958,131.0136,130.9425,131.0047,55961.0
2021-11-22 12:25:00,147.32,147.32,147.24,147.28,155786.0,130.9958,130.9958,130.9247,130.9603,155786.0
2021-11-22 12:30:00,147.28,147.32,147.05,147.08,156169.0,130.9603,130.9958,130.7558,130.7824,156169.0
2021-11-22 12:35:00,147.07,147.2,147.06,147.18,66938.0,130.7735,130.8891,130.7646,130.8713,66938.0
2021-11-22 12:40:00,147.17,147.19,147.08,147.08,62166.0,130.8625,130.8802,130.7824,130.7824,62166.0
2021-11-22 12:45:00,147.08,147.09,147.04,147.05,88451.0,130.7824,130.7913,130.7469,130.7558,88451.0
2021-11-22 12:50:00,147.06,147.16,147.04,147.16,214389.0,130.7646,130.8536,130.7469,130.8536,214389.0
2021-11-22 12:55:00,147.15,147.16,147.04,147.06,109475.0,130.8447,130.8536,130.7469,130.7646,109475.0
2021-11-22 13:00:00,147.06,147.12,146.84,146.85,482444.0,130.7646,130.818,130.569,130.5779,482444.0
2021-11-22 13:05:00,146.85,146.93,146.72,146.77,209761.0,130.5779,130.649,130.4623,130.5068,209761.0
2021-11-22 13:10:00,146.79,146.82,146.64,146.7,110499.0,130.5246,130.5512,130.3912,130.4445,110499.0
2021-11-22 13:15:00,146.71,146.75,146.68,146.7,60133.0,130.4534,130.489,130.4268,130.4445,60133.0
2021-11-22 13:20:00,146.71,146.79,146.66,146.75,68667.0,130.4534,130.5246,130.409,130.489,68667.0
2021-11-22 13:25:00,146.75,146.75,146.68,146.72,54900.0,130.489,130.489,130.4268,130.4623,54900.0
2021-11-22 13:30:00,146.72,146.73,146.58,146.58,40980.0,130.4623,130.4712,130.3378,130.3378,40980.0
2021-11-22 13:35:00,146.59,146.65,146.56,146.56,52078.0,130.3467,130.4001,130.32,130.32,52078.0
2021-11-22 13:40:00,146.56,146.57,146.44,146.44,151473.0,130.32,130.3289,130.2133,130.2133,151473.0
2021-11-22 13:45:00,146.44,146.57,146.44,146.55,49878.0,130.2133,130.3289,130.2133,130.3112,49878.0
2021-11-22 13:50:00,146.56,146.56,146.43,146.49,93670.0,130.32,130.32,130.2045,130.2578,93670.0
2021-11-22 13:55:00,146.49,146.53,146.46,146.5,169907.0,130.2578,130.2934,130.2311,130.2667,169907.0
2021-11-22 14:00:00,146.5,146.61,146.5,146.61,61183.0,130.2667,130.3645,130.2667,130.3645,61183.0
2021-11-22 14:05:00,146.61,146.61,146.39,146.43,154975.0,130.3645,130.3645,130.1689,130.2045,154975.0
2021-11-22 14:10:00,146.43,146.49,146.4,146.48,53436.0,130.2045,130.2578,130.1778,130.2489,53436.0
2021-11-22 14:15:00,146.47,146.53,146.45,146.52,60247.0,130.24,130.2934,130.2222,130.2845,60247.0
2021-11-22 14:20:00,146.52,146.64,146.48,146.64,138077.0,130.2845,130.3912,130.2489,130.3912,138077.0
2021-11-22 14:25:00,146.65,146.7,146.6,146.67,84054.0,130.4001,130.4445,130.3556,130.4179,84054.0
2021-11-22 14:30:00,146.66,146.75,146.63,146.71,196446.0,130.409,130.489,130.3823,130.4534,196446.0
2021-11-22 14:35:00,146.7,146.73,146.63,146.65,67451.0,130.4445,130.4712,130.3823,130.4001,67451.0
2021-11-22 14:40:00,146.65,146.67,146.53,146.54,135945.0,130.4001,130.4179,130.2934,130.3023,135945.0
2021-11-22 14:45:00,146.55,146.58,146.54,146.55,32617.0,130.3112,130.3378,130.3023,130.3112,32617.0
2021-11-22 14:50:00,146.56,146.58,146.55,146.55,58704.0,130.32,130.3378,130.3112,130.3112,58704.0
2021-11-22 14:55:00,146.55,146.57,146.36,146.39,189511.0,130.3112,130.3289,130.1422,130.1689,189511.0
2021-11-22 15:00:00,146.39,146.39,146.21,146.3,232777.0,130.1689,130.1689,130.0088,130.0889,232777.0
2021-11-22 15:05:00,146.29,146.38,146.29,146.32,74004.0,130.08,130.16,130.08,130.1066,74004.0
2021-11-22 15:10:00,146.33,146.34,146.14,146.16,237107.0,130.1155,130.1244,129.9466,129.9644,237107.0
2021-11-22 15:15:00,146.15,146.24,146.12,146.2,282264.0,129.9555,130.0355,129.9288,129.9999,282264.0
2021-11-22 15:20:00,146.2,146.29,146.18,146.27,159130.0,129.9999,130.08,129.9822,130.0622,159130.0
2021-11-22 15:25:00,146.28,146.37,146.28,146.36,184100.0,130.0711,130.1511,130.0711,130.1422,184100.0
2021-11-22 15:30:00,146.37,146.41,146.32,146.38,134021.0,130.1511,130.1867,130.1066,130.16,134021.0
2021-11-22 15:35:00,146.37,146.4,146.34,146.36,155459.0,130.1511,130.1778,130.1244,130.1422,155459.0
2021-11-22 15:40:00,146.35,146.41,146.32,146.37,263848.0,130.1333,130.1867,130.1066,130.1511,263848.0
2021-11-22 15:45:00,146.37,146.5,146.36,146.47,345016.0,130.1511,130.2667,130.1422,130.24,345016.0
2021-11-22 15:50:00,146.47,146.6,146.42,146.59,347407.0,130.24,130.3556,130.1956,130.3467,347407.0
2021-11-22 15:55:00,146.59,146.71,146.59,146.61,745334.0,130.3467,130.4534,130.3467,130.3645,745334.0
2021-11-23 09:30:00,145.93,145.96,145.73,145.93,165999.0,129.7599,129.7865,129.582,129.7599,165999.0
2021-11-23 09:35:00,145.93,146.05,145.9,146.05,249688.0,129.7599,129.8666,129.7332,129.8666,249688.0
2021-11-23 09:40:00,146.04,146.04,145.9,145.93,193689.0,129.8577,129.8577,129.7332,129.7599,193689.0
2021-11-23 09:45:00,145.93,146.11,145.9,146.09,100543.0,129.7599,129.9199,129.7332,129.9021,100543.0
2021-11-23 09:50:00,146.09,146.1,145.83,145.83,139001.0,129.9021,129.911,129.6709,129.6709,139001.0
2021-11-23 09:55:00,145.83,145.91,145.77,145.84,148818.0,129.6709,129.7421,129.6176,129.6798,148818.0
2021-11-23 10:00:00,145.84,145.87,145.66,145.7,160987.0,129.6798,129.7065,129.5198,129.5553,160987.0
2021-11-23 10:05:00,145.68,145.81,145.67,145.76,188400.0,129.5376,129.6532,129.5287,129.6087,188400.0
2021-11-23 10:10:00,145.76,145.93,145.76,145.87,109466.0,129.6087,129.7599,129.6087,129.7065,109466.0
2021-11-23 10:15:00,145.88,145.9,145.77,145.82,70996.0,129.7154,129.7332,129.6176,129.662,70996.0
2021-11-23 10:20:00,145.81,145.99,145.78,145.93,91765.0,129.6532,129.8132,129.6265,129.7599,91765.0
2021-11-23 10:25:00,145.95,145.95,145.72,145.75,96640.0,129.7776,129.7776,129.5731,129.5998,96640.0
2021-11-23 10:30:00,145.75,145.79,145.69,145.76,179972.0,129.5998,129.6354,129.5465,129.6087,179972.0
2021-11-23 10:35:00,145.77,145.88,145.69,145.86,96428.0,129.6176,129.7154,129.5465,129.6976,96428.0
2021-11-23 10:40:00,145.87,145.87,145.73,145.87,89906.0,129.7065,129.7065,129.582,129.7065,89906.0
2021-11-23 10:45:00,145.87,145.98,145.84,145.87,111564.0,129.7065,129.8043,129.6798,129.7065,111564.0
2021-11-23 10:50:00,145.87,145.89,145.76,145.76,72541.0,129.7065,129.7243,129.6087,129.6087,72541.0
2021-11-23 10:55:00,145.77,145.79,145.7,145.79,106837.0,129.6176,129.6354,129.5553,129.6354,106837.0
2021-11-23 11:00:00,145.79,145.82,145.76,145.78,175424.0,129.6354,129.662,129.6087,129.6265,175424.0
2021-11-23 11:05:00,145.79,145.85,145.76,145.82,270045.0,129.6354,129.6887,129.6087,129.662,270045.0
2021-11-23 11:10:00,145.82,145.85,145.61,145.63,230718.0,129.662,129.6887,129.4753,129.4931,230718.0
2021-11-23 11:15:00,145.63,145.69,145.55,145.69,90472.0,129.4931,129.5465,129.422,129.5465,90472.0
2021-11-23 11:20:00,145.69,145.69,145.59,145.6,111774.0,129.5465,129.5465,129.4575,129.4664,111774.0
2021-11-23 11:25:00,145.6,145.62,145.5,145.59,99420.0,129.4664,129.4842,129.3775,129.4575,99420.0
2021-11-23 11:30:00,145.59,145.62,145.5,145.62,61214.0,129.4575,129.4842,129.3775,129.4842,61214.0
2021-11-23 11:35:00,145.62,145.62,145.39,145.47,88710.0,129.4842,129.4842,129.2797,129.3508,88710.0
2021-11-23 11:40:00,145.47,145.47,145.3,145.37,144102.0,129.3508,129.3508,129.1997,129.2619,144102.0
2021-11-23 11:45:00,145.36,145.43,145.26,145.35,147907.0,129.253,129.3153,129.1641,129.2441,147907.0
2021-11-23 11:50:00,145.35,145.47,145.3,145.43,226115.0,129.2441,129.3508,129.1997,129.3153,226115.0
2021-11-23 11:55:00,145.43,145.45,145.29,145.35,112479.0,129.3153,129.333,129.1908,129.2441,112479.0
2021-11-23 12:00:00,145.34,145.52,145.33,145.46,218174.0,129.2352,129.3953,129.2263,129.3419,218174.0
2021-11-23 12:05:00,145.45,145.53,145.44,145.44,111674.0,129.333,129.4042,129.3242,129.3242,111674.0
2021-11-23 12:10:00,145.45,145.51,145.35,145.5,62346.0,129.333,129.3864,129.2441,129.3775,62346.0
2021-11-23 12:15:00,145.5,145.56,145.46,145.47,70176.0,129.3775,129.4309,129.3419,129.3508,70176.0
2021-11-23 12:20:00,145.47,145.5,145.43,145.44,69066.0,129.3508,129.3775,129.3153,129.3242,69066.0
2021-11-23 12:25:00,145.44,145.49,145.42,145.45,93942.0,129.3242,129.3686,129.3064,129.333,93942.0
2021-11-23 12:30:00,145.44,145.44,145.31,145.32,70666.0,129.3242,129.3242,129.2086,129.2174,70666.0
2021-11-23 12:35:00,145.33,145.39,145.3,145.36,50767.0,129.2263,129.2797,129.1997,129.253,50767.0
2021-11-23 12:40:00,145.36,145.42,145.35,145.37,52537.0,129.253,129.3064,129.2441,129.2619,52537.0
2021-11-23 12:45:00,145.37,145.37,145.27,145.34,55508.0,129.2619,129.2619,129.173,129.2352,55508.0
2021-11-23 12:50:00,145.35,145.35,145.25,145.26,109921.0,129.2441,129.2441,129.1552,129.1641,109921.0
2021-11-23 12:55:00,145.25,145.28,145.22,145.22,92154.0,129.1552,129.1819,129.1285,129.1285,92154.0
2021-11-23 13:00:00,145.23,145.63,145.17,145.57,276567.0,129.1374,129.4931,129.0841,129.4397,276567.0
2021-11-23 13:05:00,145.57,145.65,145.49,145.62,64434.0,129.4397,129.5109,129.3686,129.4842,64434.0
2021-11-23 13:10:00,145.63,145.66,145.49,145.52,23754.0,129.4931,129.5198,129.3686,129.3953,23754.0
2021-11-23 13:15:00,145.51,145.56,145.41,145.56,46762.0,129.3864,129.4309,129.2975,129.4309,46762.0
2021-11-23 13:20:00,145.56,145.63,145.54,145.57,55234.0,129.4309,129.4931,129.4131,129.4397,55234.0
2021-11-23 13:25:00,145.56,145.56,145.33,145.39,165391.0,129.4309,129.4309,129.2263,129.2797,165391.0
2021-11-23 13:30:00,145.38,145.42,145.33,145.41,43699.0,129.2708,129.3064,129.2263,129.2975,43699.0
2021-11-23 13:35:00,145.4,145.4,145.15,145.18,79851.0,129.2886,129.2886,129.0663,129.093,79851.0
2021-11-23 13:40:00,145.19,145.23,145.09,145.19,139133.0,129.1019,129.1374,129.0129,129.1019,139133.0
2021-11-23 13:45:00,145.19,145.23,145.09,145.17,201053.0,129.1019,129.1374,129.0129,129.0841,201053.0
2021-11-23 13:50:00,145.16,145.19,145.13,145.14,62020.0,129.0752,129.1019,129.0485,129.0574,62020.0
2021-11-23 13:55:00,145.14,145.19,145.06,145.19,66290.0,129.0574,129.1019,128.9863,129.1019,66290.0
2021-11-23 14:00:00,145.19,145.25,145.17,145.21,55749.0,129.1019,129.1552,129.0841,129.1196,55749.0
2021-11-23 14:05:00,145.21,145.24,145.18,145.21,45480.0,129.1196,129.1463,129.093,129.1196,45480.0
2021-11-23 14:10:00,145.22,145.26,145.2,145.26,63556.0,129.1285,129.1641,129.1107,129.1641,63556.0
2021-11-23 14:15:00,145.25,145.39,145.23,145.39,628227.0,129.1552,129.2797,129.1374,129.2797,628227.0
2021-11-23 14:20:00,145.39,145.42,145.26,145.33,314809.0,129.2797,129.3064,129.1641,129.2263,314809.0
2021-11-23 14:25:00,145.33,145.36,145.27,145.36,44997.0,129.2263,129.253,129.173,129.253,44997.0
2021-11-23 14:30:00,145.35,145.38,145.32,145.36,81017.0,129.2441,129.2708,129.2174,129.253,81017.0
2021-11-23 14:35:00,145.36,145.37,145.32,145.36,58614.0,129.253,129.2619,129.2174,129.253,58614.0
2021-11-23 14:40:00,145.35,145.37,145.25,145.26,71990.0,129.2441,129.2619,129.1552,129.1641,71990.0
2021-11-23 14:45:00,145.26,145.32,145.21,145.21,153900.0,129.1641,129.2174,129.1196,129.1196,153900.0
2021-11-23 14:50:00,145.2,145.21,145.12,145.14,109094.0,129.1107,129.1196,129.0396,129.0574,109094.0
2021-11-23 14:55:00,145.14,145.17,145.05,145.07,283500.0,129.0574,129.0841,128.9774,128.9952,283500.0
2021-11-23 15:00:00,145.07,145.09,144.93,144.93,141539.0,128.9952,129.0129,128.8707,128.8707,141539.0
2021-11-23 15:05:00,144.93,145.04,144.87,145.02,290590.0,128.8707,128.9685,128.8173,128.9507,290590.0
2021-11-23 15:10:00,145.02,145.05,144.94,144.95,416140.0,128.9507,128.9774,128.8796,128.8884,416140.0
2021-11-23 15:15:00,144.95,145.06,144.93,145.05,133051.0,128.8884,128.9863,128.8707,128.9774,133051.0
2021-11-23 15:20:00,145.05,145.1,145.01,145.09,78999.0,128.9774,129.0218,128.9418,129.0129,78999.0
2021-11-23 15:25:00,145.09,145.1,145.01,145.03,101946.0,129.0129,129.0218,128.9418,128.9596,101946.0
2021-11-23 15:30:00,145.03,145.03,144.86,144.9,151310.0,128.9596,128.9596,128.8084,128.844,151310.0
2021-11-23 15:35:00,144.89,144.89,144.75,144.75,140802.0,128.8351,128.8351,128.7106,128.7106,140802.0
2021-11-23 15:40:00,144.76,144.81,144.76,144.78,438563.0,128.7195,128.764,128.7195,128.7373,438563.0
2021-11-23 15:45:00,144.78,144.8,144.64,144.73,359152.0,128.7373,128.7551,128.6128,128.6928,359152.0
2021-11-23 15:50:00,144.73,144.75,144.68,144.71,418286.0,128.6928,128.7106,128.6484,128.675,418286.0
2021-11-23 15:55:00,144.71,144.75,144.52,144.53,975822.0,128.675,128.7106,128.5061,128.515,975822.0
2021-11-24 09:30:00,144.94,145.0,144.82,144.86,263392.0,128.8796,128.9329,128.7729,128.8084,263392.0
2021-11-24 09:35:00,144.86,144.92,144.79,144.9,140295.0,128.8084,128.8618,128.7462,128.844,140295.0
2021-11-24 09:40:00,144.91,144.97,144.87,144.93,152533.0,128.8529,128.9062,128.8173,128.8707,152533.0
2021-11-24 09:45:00,144.92,145.12,144.92,145.11,114167.0,128.8618,129.0396,128.8618,129.0307,114167.0
2021-11-24 09:50:00,145.11,145.16,145.0,145.0,68854.0,129.0307,129.0752,128.9329,128.9329,68854.0
2021-11-24 09:55:00,145.0,145.18,144.98,145.14,140681.0,128.9329,129.093,128.9151,129.0574,140681.0
2021-11-24 10:00:00,145.15,145.38,145.11,145.32,330827.0,129.0663,129.2708,129.0307,129.2174,330827.0
2021-11-24 10:05:00,145.34,145.57,145.27,145.29,151111.0,129.2352,129.4397,129.173,129.1908,151111.0
2021-11-24 10:10:00,145.3,145.44,145.25,145.42,93918.0,129.1997,129.3242,129.1552,129.3064,93918.0
2021-11-24 10:15:00,145.42,145.46,145.37,145.42,88715.0,129.3064,129.3419,129.2619,129.3064,88715.0
2021-11-24 10:20:00,145.42,145.66,145.41,145.65,212788.0,129.3064,129.5198,129.2975,129.5109,212788.0
2021-11-24 10:25:00,145.64,145.78,145.56,145.78,224616.0,129.502,129.6265,129.4309,129.6265,224616.0
2021-11-24 10:30:00,145.79,145.84,145.59,145.62,121036.0,129.6354,129.6798,129.4575,129.4842,121036.0
2021-11-24 10:35:00,145.63,145.82,145.63,145.8,63792.0,129.4931,129.662,129.4931,129.6443,63792.0
2021-11-24 10:40:00,145.79,145.84,145.66,145.66,143526.0,129.6354,129.6798,129.5198,129.5198,143526.0
2021-11-24 10:45:00,145.67,145.69,145.59,145.63,136555.0,129.5287,129.5465,129.4575,129.4931,136555.0
2021-11-24 10:50:00,145.63,145.8,145.63,145.77,147837.0,129.4931,129.6443,129.4931,129.6176,147837.0
2021-11-24 10:55:00,145.78,145.81,145.65,145.75,66631.0,129.6265,129.6532,129.5109,129.5998,66631.0
2021-11-24 11:00:00,145.75,145.76,145.55,145.65,85672.0,129.5998,129.6087,129.422,129.5109,85672.0
2021-11-24 11:05:00,145.65,145.73,145.63,145.65,63566.0,129.5109,129.582,129.4931,129.5109,63566.0
2021-11-24 11:10:00,145.64,145.8,145.63,145.76,152828.0,129.502,129.6443,129.4931,129.6087,152828.0
2021-11-24 11:15:00,145.75,145.96,145.74,145.95,126704.0,129.5998,129.7865,129.5909,129.7776,126704.0
2021-11-24 11:20:00,145.96,146.14,145.91,146.03,182284.0,129.7865,129.9466,129.7421,129.8488,182284.0
2021-11-24 11:25:00,146.03,146.08,145.93,145.94,255469.0,129.8488,129.8932,129.7599,129.7687,255469.0
2021-11-24 11:30:00,145.94,146.19,145.92,146.15,193537.0,129.7687,129.991,129.751,129.9555,193537.0
2021-11-24 11:35:00,146.15,146.28,146.04,146.05,134044.0,129.9555,130.0711,129.8577,129.8666,134044.0
2021-11-24 11:40:00,146.05,146.13,146.01,146.02,95667.0,129.8666,129.9377,129.831,129.8399,95667.0
2021-11-24 11:45:00,146.03,146.05,145.95,145.99,270771.0,129.8488,129.8666,129.7776,129.8132,270771.0
2021-11-24 11:50:00,145.99,146.04,145.87,145.91,199072.0,129.8132,129.8577,129.7065,129.7421,199072.0
2021-11-24 11:55:00,145.9,145.97,145.87,145.94,157270.0,129.7332,129.7954,129.7065,129.7687,157270.0
2021-11-24 12:00:00,145.95,146.18,145.95,146.18,215505.0,129.7776,129.9822,129.7776,129.9822,215505.0
2021-11-24 12:05:00,146.18,146.33,146.15,146.28,133542.0,129.9822,130.1155,129.9555,130.0711,133542.0
2021-11-24 12:10:00,146.28,146.33,146.21,146.21,82163.0,130.0711,130.1155,130.0088,130.0088,82163.0
2021-11-24 12:15:00,146.21,146.31,146.2,146.21,84972.0,130.0088,130.0978,129.9999,130.0088,84972.0
2021-11-24 12:20:00,146.2,146.21,146.07,146.08,171120.0,129.9999,130.0088,129.8843,129.8932,171120.0
2021-11-24 12:25:00,146.08,146.15,146.03,146.13,101159.0,129.8932,129.9555,129.8488,129.9377,101159.0
2021-11-24 12:30:00,146.14,146.14,146.06,146.06,39580.0,129.9466,129.9466,129.8755,129.8755,39580.0
2021-11-24 12:35:00,146.07,146.18,146.07,146.17,38419.0,129.8843,129.9822,129.8843,129.9733,38419.0
2021-11-24 12:40:00,146.17,146.23,146.11,146.22,71993.0,129.9733,130.0266,129.9199,130.0177,71993.0
2021-11-24 12:45:00,146.21,146.21,146.06,146.07,55150.0,130.0088,130.0088,129.8755,129.8843,55150.0
2021-11-24 12:50:00,146.07,146.12,146.04,146.05,59235.0,129.8843,129.9288,129.8577,129.8666,59235.0
2021-11-24 12:55:00,146.05,146.17,146.05,146.15,124884.0,129.8666,129.9733,129.8666,129.9555,124884.0
2021-11-24 13:00:00,146.16,146.16,146.04,146.09,90633.0,129.9644,129.9644,129.8577,129.9021,90633.0
2021-11-24 13:05:00,146.08,146.22,146.07,146.22,36648.0,129.8932,130.0177,129.8843,130.0177,36648.0
2021-11-24 13:10:00,146.22,146.3,146.21,146.25,155108.0,130.0177,130.0889,130.0088,130.0444,155108.0
2021-11-24 13:15:00,146.25,146.3,146.19,146.3,132392.0,130.0444,130.0889,129.991,130.0889,132392.0
2021-11-24 13:20:00,146.3,146.39,146.28,146.34,78402.0,130.0889,130.1689,130.0711,130.1244,78402.0
2021-11-24 13:25:00,146.34,146.38,146.24,146.26,54864.0,130.1244,130.16,130.0355,130.0533,54864.0
2021-11-24 13:30:00,146.26,146.28,146.19,146.21,47658.0,130.0533,130.0711,129.991,130.0088,47658.0
2021-11-24 13:35:00,146.21,146.24,146.17,146.24,55892.0,130.0088,130.0355,129.9733,130.0355,55892.0
2021-11-24 13:40:00,146.24,146.34,146.24,146.31,62017.0,130.0355,130.1244,130.0355,130.0978,62017.0
2021-11-24 13:45:00,146.31,146.35,146.26,146.33,121034.0,130.0978,130.1333,130.0533,130.1155,121034.0
2021-11-24 13:50:00,146.34,146.36,146.27,146.35,63416.0,130.1244,130.1422,130.0622,130.1333,63416.0
2021-11-24 13:55:00,146.34,146.35,146.24,146.25,90840.0,130.1244,130.1333,130.0355,130.0444,90840.0
2021-11-24 14:00:00,146.25,146.29,146.14,146.29,129922.0,130.0444,130.08,129.9466,130.08,129922.0
2021-11-24 14:05:00,146.29,146.36,146.21,146.22,111593.0,130.08,130.1422,130.0088,130.0177,111593.0
2021-11-24 14:10:00,146.23,146.3,146.09,146.3,129555.0,130.0266,130.0889,129.9021,130.0889,129555.0
2021-11-24 14:15:00,146.29,146.29,146.14,146.17,120452.0,130.08,130.08,129.9466,129.9733,120452.0
2021-11-24 14:20:00,146.19,146.22,146.16,146.17,79024.0,129.991,130.0177,129.9644,129.9733,79024.0
2021-11-24 14:25:00,146.16,146.19,146.08,146.17,92386.0,129.9644,129.991,129.8932,129.9733,92386.0
2021-11-24 14:30:00,146.17,146.25,146.16,146.24,46605.0,129.9733,130.0444,129.9644,130.0355,46605.0
2021-11-24 14:35:00,146.24,146.44,146.22,146.43,68811.0,130.0355,130.2133,130.0177,130.2045,68811.0
2021-11-24 14:40:00,146.43,146.54,146.41,146.42,193734.0,130.2045,130.3023,130.1867,130.1956,193734.0
2021-11-24 14:45:00,146.44,146.48,146.39,146.44,49292.0,130.2133,130.2489,130.1689,130.2133,49292.0
2021-11-24 14:50:00,146.44,146.45,146.38,146.44,30400.0,130.2133,130.2222,130.16,130.2133,30400.0
2021-11-24 14:55:00,146.44,146.53,146.36,146.43,128956.0,130.2133,130.2934,130.1422,130.2045,128956.0
2021-11-24 15:00:00,146.44,146.5,146.4,146.5,107541.0,130.2133,130.2667,130.1778,130.2667,107541.0
2021-11-24 15:05:00,146.5,146.63,146.49,146.6,183582.0,130.2667,130.3823,130.2578,130.3556,183582.0
2021-11-24 15:10:00,146.59,146.65,146.57,146.58,99913.0,130.3467,130.4001,130.3289,130.3378,99913.0
2021-11-24 15:15:00,146.59,146.69,146.55,146.65,92044.0,130.3467,130.4356,130.3112,130.4001,92044.0
2021-11-24 15:20:00,146.64,146.7,146.63,146.68,50212.0,130.3912,130.4445,130.3823,130.4268,50212.0
2021-11-24 15:25:00,146.67,146.68,146.61,146.64,86447.0,130.4179,130.4268,130.3645,130.3912,86447.0
2021-11-24 15:30:00,146.64,146.76,146.64,146.74,81024.0,130.3912,130.4979,130.3912,130.4801,81024.0
2021-11-24 15:35:00,146.74,146.75,146.65,146.7,161085.0,130.4801,130.489,130.4001,130.4445,161085.0
2021-11-24 15:40:00,146.69,146.75,146.69,146.71,142355.0,130.4356,130.489,130.4356,130.4534,142355.0
2021-11-24 15:45:00,146.71,146.74,146.64,146.72,324555.0,130.4534,130.4801,130.3912,130.4623,324555.0
2021-11-24 15:50:00,146.71,146.75,146.69,146.69,312565.0,130.4534,130.489,130.4356,130.4356,312565.0
2021-11-24 15:55:00,146.69,146.82,146.68,146.82,674169.0,130.4356,130.5512,130.4268,130.5512,674169.0
2021-11-26 09:30:00,148.83,148.87,148.75,148.85,262770.0,132.3385,132.3741,132.2674,132.3563,262770.0
2021-11-26 09:35:00,148.83,148.97,148.67,148.97,352019.0,132.3385,132.463,132.1962,132.463,352019.0
2021-11-26 09:40:00,148.97,149.13,148.92,149.03,394124.0,132.463,132.6053,132.4185,132.5164,394124.0
2021-11-26 09:45:00,149.04,149.22,149.04,149.18,549665.0,132.5252,132.6853,132.5252,132.6497,549665.0
2021-11-26 09:50:00,149.18,149.2,149.03,149.13,372758.0,132.6497,132.6675,132.5164,132.6053,372758.0
2021-11-26 09:55:00,149.14,149.25,149.14,149.24,246247.0,132.6142,132.712,132.6142,132.7031,246247.0
2021-11-26 10:00:00,149.24,149.41,149.21,149.37,602816.0,132.7031,132.8542,132.6764,132.8187,602816.0
2021-11-26 10:05:00,149.37,149.49,149.31,149.35,488926.0,132.8187,132.9254,132.7653,132.8009,488926.0
2021-11-26 10:10:00,149.35,149.61,149.33,149.59,408143.0,132.8009,133.0321,132.7831,133.0143,408143.0
2021-11-26 10:15:00,149.59,149.94,149.56,149.63,652570.0,133.0143,133.3255,132.9876,133.0499,652570.0
2021-11-26 10:20:00,149.64,149.66,149.38,149.44,321526.0,133.0588,133.0765,132.8276,132.8809,321526.0
2021-11-26 10:25:00,149.45,149.46,149.28,149.36,433050.0,132.8898,132.8987,132.7387,132.8098,433050.0
2021-11-26 10:30:00,149.37,149.58,149.35,149.58,213926.0,132.8187,133.0054,132.8009,133.0054,213926.0
2021-11-26 10:35:00,149.58,149.58,149.48,149.57,231145.0,133.0054,133.0054,132.9165,132.9965,231145.0
2021-11-26 10:40:00,149.56,149.81,149.51,149.8,1554027.0,132.9876,133.2099,132.9432,133.201,1554027.0
2021-11-26 10:45:00,149.79,149.98,149.78,149.89,516004.0,133.1921,133.3611,133.1832,133.2811,516004.0
2021-11-26 10:50:00,149.9,149.99,149.89,149.98,418671.0,133.29,133.37,133.2811,133.3611,418671.0
2021-11-26 10:55:00,149.97,149.98,149.63,149.69,204480.0,133.3522,133.3611,133.0499,133.1032,204480.0
2021-11-26 11:00:00,149.69,149.93,149.68,149.86,350496.0,133.1032,133.3166,133.0943,133.2544,350496.0
2021-11-26 11:05:00,149.86,150.01,149.78,149.97,344484.0,133.2544,133.3878,133.1832,133.3522,344484.0
2021-11-26 11:10:00,149.97,150.19,149.96,150.18,186454.0,133.3522,133.5478,133.3433,133.5389,186454.0
2021-11-26 11:15:00,150.18,150.33,150.15,150.25,208540.0,133.5389,133.6723,133.5122,133.6012,208540.0
2021-11-26 11:20:00,150.25,150.34,150.22,150.29,294239.0,133.6012,133.6812,133.5745,133.6367,294239.0
2021-11-26 11:25:00,150.29,150.33,150.05,150.08,162098.0,133.6367,133.6723,133.4233,133.45,162098.0
2021-11-26 11:30:00,150.09,150.17,150.08,150.13,126277.0,133.4589,133.53,133.45,133.4945,126277.0
2021-11-26 11:35:00,150.14,150.18,150.03,150.1,203356.0,133.5034,133.5389,133.4055,133.4678,203356.0
2021-11-26 11:40:00,150.1,150.24,150.04,150.22,191215.0,133.4678,133.5923,133.4144,133.5745,191215.0
2021-11-26 11:45:00,150.22,150.23,150.11,150.14,472214.0,133.5745,133.5834,133.4767,133.5034,472214.0
2021-11-26 11:50:00,150.14,150.19,150.09,150.14,210336.0,133.5034,133.5478,133.4589,133.5034,210336.0
2021-11-26 11:55:00,150.14,150.15,150.03,150.05,155995.0,133.5034,133.5122,133.4055,133.4233,155995.0
2021-11-26 12:00:00,150.04,150.07,149.98,150.03,172519.0,133.4144,133.4411,133.3611,133.4055,172519.0
2021-11-26 12:05:00,150.03,150.08,149.99,150.05,195699.0,133.4055,133.45,133.37,133.4233,195699.0
2021-11-26 12:10:00,150.06,150.08,149.88,150.02,785020.0,133.4322,133.45,133.2722,133.3967,785020.0
2021-11-26 12:15:00,150.02,150.04,149.95,150.0,260165.0,133.3967,133.4144,133.3344,133.3789,260165.0
2021-11-26 12:20:00,149.99,150.1,149.99,150.05,435204.0,133.37,133.4678,133.37,133.4233,435204.0
2021-11-26 12:25:00,150.05,150.17,150.05,150.12,202616.0,133.4233,133.53,133.4233,133.4856,202616.0
2021-11-26 12:30:00,150.11,150.23,150.08,150.08,171139.0,133.4767,133.5834,133.45,133.45,171139.0
2021-11-26 12:35:00,150.09,150.14,149.87,149.89,196978.0,133.4589,133.5034,133.2633,133.2811,196978.0
2021-11-26 12:40:00,149.89,149.93,149.73,149.91,361111.0,133.2811,133.3166,133.1388,133.2988,361111.0
2021-11-26 12:45:00,149.92,150.12,149.91,149.92,445491.0,133.3077,133.4856,133.2988,133.3077,445491.0
2021-11-26 12:50:00,149.91,150.17,149.88,150.16,535239.0,133.2988,133.53,133.2722,133.5211,535239.0
2021-11-26 12:55:00,150.15,150.68,150.08,150.49,933293.0,133.5122,133.9835,133.45,133.8146,933293.0
2021-11-29 09:30:00,148.31,148.46,148.17,148.43,758582.0,131.8761,132.0095,131.7516,131.9828,758582.0
2021-11-29 09:35:00,148.42,148.61,148.38,148.58,156681.0,131.9739,132.1429,131.9384,132.1162,156681.0
2021-11-29 09:40:00,148.59,148.63,148.43,148.46,231021.0,132.1251,132.1607,131.9828,132.0095,231021.0
2021-11-29 09:45:00,148.47,148.6,148.45,148.58,155897.0,132.0184,132.134,132.0006,132.1162,155897.0
2021-11-29 09:50:00,148.59,148.64,148.5,148.54,286730.0,132.1251,132.1696,132.0451,132.0806,286730.0
2021-11-29 09:55:00,148.54,148.57,148.34,148.52,305201.0,132.0806,132.1073,131.9028,132.0629,305201.0
2021-11-29 10:00:00,148.53,148.84,148.49,148.79,355774.0,132.0718,132.3474,132.0362,132.3029,355774.0
2021-11-29 10:05:00,148.8,149.07,148.8,149.02,625881.0,132.3118,132.5519,132.3118,132.5075,625881.0
2021-11-29 10:10:00,149.04,149.07,148.77,148.86,441510.0,132.5252,132.5519,132.2852,132.3652,441510.0
2021-11-29 10:15:00,148.86,148.95,148.81,148.81,186367.0,132.3652,132.4452,132.3207,132.3207,186367.0
2021-11-29 10:20:00,148.81,149.14,148.8,149.07,346084.0,132.3207,132.6142,132.3118,132.5519,346084.0
2021-11-29 10:25:00,149.06,149.12,149.0,149.03,188164.0,132.543,132.5964,132.4897,132.5164,188164.0
2021-11-29 10:30:00,149.03,149.15,148.97,149.06,173011.0,132.5164,132.6231,132.463,132.543,173011.0
2021-11-29 10:35:00,149.06,149.21,149.06,149.16,120186.0,132.543,132.6764,132.543,132.6319,120186.0
2021-11-29 10:40:00,149.15,149.26,149.15,149.19,104241.0,132.6231,132.7209,132.6231,132.6586,104241.0
2021-11-29 10:45:00,149.19,149.22,149.06,149.19,128005.0,132.6586,132.6853,132.543,132.6586,128005.0
2021-11-29 10:50:00,149.2,149.29,149.17,149.27,92219.0,132.6675,132.7475,132.6408,132.7298,92219.0
2021-11-29 10:55:00,149.27,149.39,149.25,149.34,170663.0,132.7298,132.8365,132.712,132.792,170663.0
2021-11-29 11:00:00,149.35,149.36,149.21,149.23,135257.0,132.8009,132.8098,132.6764,132.6942,135257.0
2021-11-29 11:05:00,149.24,149.39,149.24,149.37,140541.0,132.7031,132.8365,132.7031,132.8187,140541.0
2021-11-29 11:10:00,149.37,149.41,149.32,149.36,139555.0,132.8187,132.8542,132.7742,132.8098,139555.0
2021-11-29 11:15:00,149.35,149.36,149.27,149.33,229333.0,132.8009,132.8098,132.7298,132.7831,229333.0
2021-11-29 11:20:00,149.33,149.4,149.31,149.37,133320.0,132.7831,132.8454,132.7653,132.8187,133320.0
2021-11-29 11:25:00,149.38,149.57,149.34,149.56,186912.0,132.8276,132.9965,132.792,132.9876,186912.0
2021-11-29 11:30:00,149.56,149.6,149.5,149.55,136212.0,132.9876,133.0232,132.9343,132.9787,136212.0
2021-11-29 11:35:00,149.56,149.63,149.51,149.6,67234.0,132.9876,133.0499,132.9432,133.0232,67234.0
2021-11-29 11:40:00,149.62,149.64,149.45,149.48,340701.0,133.041,133.0588,132.8898,132.9165,340701.0
2021-11-29 11:45:00,149.49,149.51,149.44,149.48,91693.0,132.9254,132.9432,132.8809,132.9165,91693.0
2021-11-29 11:50:00,149.48,149.55,149.48,149.53,47953.0,132.9165,132.9787,132.9165,132.9609,47953.0
2021-11-29 11:55:00,149.53,149.58,149.42,149.42,68158.0,132.9609,133.0054,132.8631,132.8631,68158.0
2021-11-29 12:00:00,149.42,149.56,149.4,149.43,68459.0,132.8631,132.9876,132.8454,132.872,68459.0
2021-11-29 12:05:00,149.44,149.56,149.44,149.55,70695.0,132.8809,132.9876,132.8809,132.9787,70695.0
2021-11-29 12:10:00,149.54,149.55,149.26,149.3,143391.0,132.9698,132.9787,132.7209,132.7564,143391.0
2021-11-29 12:15:00,149.31,149.33,149.22,149.24,201187.0,132.7653,132.7831,132.6853,132.7031,201187.0
2021-11-29 12:20:00,149.24,149.24,148.95,148.99,185249.0,132.7031,132.7031,132.4452,132.4808,185249.0
2021-11-29 12:25:00,148.99,149.07,148.95,149.02,101230.0,132.4808,132.5519,132.4452,132.5075,101230.0
2021-11-29 12:30:00,149.02,149.06,148.97,149.04,106230.0,132.5075,132.543,132.463,132.5252,106230.0
2021-11-29 12:35:00,149.04,149.1,149.01,149.05,91816.0,132.5252,132.5786,132.4986,132.5341,91816.0
2021-11-29 12:40:00,149.03,149.06,148.99,149.03,142483.0,132.5164,132.543,132.4808,132.5164,142483.0
2021-11-29 12:45:00,149.04,149.13,149.01,149.08,97738.0,132.5252,132.6053,132.4986,132.5608,97738.0
2021-11-29 12:50:00,149.08,149.12,149.04,149.07,111110.0,132.5608,132.5964,132.5252,132.5519,111110.0
2021-11-29 12:55:00,149.07,149.08,149.04,149.06,36866.0,132.5519,132.5608,132.5252,132.543,36866.0
2021-11-29 13:00:00,149.06,149.2,149.03,149.2,93681.0,132.543,132.6675,132.5164,132.6675,93681.0
2021-11-29 13:05:00,149.2,149.24,149.19,149.21,85974.0,132.6675,132.7031,132.6586,132.6764,85974.0
2021-11-29 13:10:00,149.21,149.25,149.16,149.21,91435.0,132.6764,132.712,132.6319,132.6764,91435.0
2021-11-29 13:15:00,149.22,149.27,149.19,149.26,41859.0,132.6853,132.7298,132.6586,132.7209,41859.0
2021-11-29 13:20:00,149.27,149.34,149.22,149.34,73790.0,132.7298,132.792,132.6853,132.792,73790.0
2021-11-29 13:25:00,149.34,149.44,149.31,149.39,131068.0,132.792,132.8809,132.7653,132.8365,131068.0
2021-11-29 13:30:00,149.4,149.4,149.28,149.33,78864.0,132.8454,132.8454,132.7387,132.7831,78864.0
2021-11-29 13:35:00,149.32,149.4,149.29,149.4,79636.0,132.7742,132.8454,132.7475,132.8454,79636.0
2021-11-29 13:40:00,149.39,149.42,149.36,149.39,153533.0,132.8365,132.8631,132.8098,132.8365,153533.0
2021-11-29 13:45:00,149.39,149.4,149.31,149.36,47293.0,132.8365,132.8454,132.7653,132.8098,47293.0
2021-11-29 13:50:00,149.36,149.37,149.29,149.3,42717.0,132.8098,132.8187,132.7475,132.7564,42717.0
2021-11-29 13:55:00,149.3,149.36,149.27,149.29,42302.0,132.7564,132.8098,132.7298,132.7475,42302.0
2021-11-29 14:00:00,149.29,149.3,149.0,149.02,262837.0,132.7475,132.7564,132.4897,132.5075,262837.0
2021-11-29 14:05:00,149.02,149.06,149.0,149.06,168237.0,132.5075,132.543,132.4897,132.543,168237.0
2021-11-29 14:10:00,149.05,149.06,149.0,149.03,42278.0,132.5341,132.543,132.4897,132.5164,42278.0
2021-11-29 14:15:00,149.03,149.11,149.02,149.06,52248.0,132.5164,132.5875,132.5075,132.543,52248.0
2021-11-29 14:20:00,149.06,149.13,149.04,149.05,67377.0,132.543,132.6053,132.5252,132.5341,67377.0
2021-11-29 14:25:00,149.05,149.13,148.96,149.08,396023.0,132.5341,132.6053,132.4541,132.5608,396023.0
2021-11-29 14:30:00,149.09,149.2,149.06,149.07,105264.0,132.5697,132.6675,132.543,132.5519,105264.0
2021-11-29 14:35:00,149.08,149.08,148.97,149.02,48752.0,132.5608,132.5608,132.463,132.5075,48752.0
2021-11-29 14:40:00,149.03,149.16,149.01,149.16,192274.0,132.5164,132.6319,132.4986,132.6319,192274.0
2021-11-29 14:45:00,149.16,149.2,149.1,149.19,77191.0,132.6319,132.6675,132.5786,132.6586,77191.0
2021-11-29 14:50:00,149.18,149.18,149.07,149.15,75139.0,132.6497,132.6497,132.5519,132.6231,75139.0
2021-11-29 14:55:00,149.15,149.23,149.04,149.06,129026.0,132.6231,132.6942,132.5252,132.543,129026.0
2021-11-29 15:00:00,149.06,149.19,149.01,149.17,72438.0,132.543,132.6586,132.4986,132.6408,72438.0
2021-11-29 15:05:00,149.17,149.23,149.15,149.22,67781.0,132.6408,132.6942,132.6231,132.6853,67781.0
2021-11-29 15:10:00,149.22,149.31,149.18,149.31,528171.0,132.6853,132.7653,132.6497,132.7653,528171.0
2021-11-29 15:15:00,149.31,149.33,149.25,149.31,367682.0,132.7653,132.7831,132.712,132.7653,367682.0
2021-11-29 15:20:00,149.31,149.4,149.28,149.39,371336.0,132.7653,132.8454,132.7387,132.8365,371336.0
2021-11-29 15:25:00,149.4,149.44,149.32,149.34,165669.0,132.8454,132.8809,132.7742,132.792,165669.0
2021-11-29 15:30:00,149.33,149.38,149.18,149.19,932089.0,132.7831,132.8276,132.6497,132.6586,932089.0
2021-11-29 15:35:00,149.19,149.23,149.12,149.23,1108168.0,132.6586,132.6942,132.5964,132.6942,1108168.0
2021-11-29 15:40:00,149.23,149.39,149.22,149.35,457989.0,132.6942,132.8365,132.6853,132.8009,457989.0
2021-11-29 15:45:00,149.35,149.43,149.34,149.4,500786.0,132.8009,132.872,132.792,132.8454,500786.0
2021-11-29 15:50:00,149.41,149.47,149.36,149.45,718563.0,132.8542,132.9076,132.8098,132.8898,718563.0
2021-11-29 15:55:00,149.45,149.54,149.26,149.29,1152241.0,132.8898,132.9698,132.7209,132.7475,1152241.0
2021-11-30 09:30:00,150.8,150.95,150.77,150.81,384954.0,134.0902,134.2236,134.0635,134.0991,384954.0
2021-11-30 09:35:00,150.82,151.1,150.81,151.09,229497.0,134.108,134.357,134.0991,134.3481,229497.0
2021-11-30 09:40:00,151.08,151.11,151.01,151.1,282813.0,134.3392,134.3659,134.277,134.357,282813.0
2021-11-30 09:45:00,151.1,151.3,151.1,151.24,273519.0,134.357,134.5348,134.357,134.4815,273519.0
2021-11-30 09:50:00,151.25,151.35,151.22,151.25,363510.0,134.4904,134.5793,134.4637,134.4904,363510.0
2021-11-30 09:55:00,151.25,151.27,151.02,151.03,294220.0,134.4904,134.5081,134.2858,134.2947,294220.0
2021-11-30 10:00:00,151.04,151.32,151.03,151.3,245171.0,134.3036,134.5526,134.2947,134.5348,245171.0
2021-11-30 10:05:00,151.31,151.31,151.06,151.17,159308.0,134.5437,134.5437,134.3214,134.4192,159308.0
2021-11-30 10:10:00,151.17,151.35,151.12,151.31,309287.0,134.4192,134.5793,134.3748,134.5437,309287.0
2021-11-30 10:15:00,151.31,151.41,151.19,151.34,254143.0,134.5437,134.6326,134.437,134.5704,254143.0
2021-11-30 10:20:00,151.37,151.43,151.31,151.36,205878.0,134.5971,134.6504,134.5437,134.5882,205878.0
2021-11-30 10:25:00,151.35,151.6,151.35,151.42,370242.0,134.5793,134.8016,134.5793,134.6415,370242.0
2021-11-30 10:30:00,151.42,151.58,151.3,151.46,589110.0,134.6415,134.7838,134.5348,134.6771,589110.0
2021-11-30 10:35:00,151.44,151.44,150.9,151.06,1023180.0,134.6593,134.6593,134.1791,134.3214,1023180.0
2021-11-30 10:40:00,151.06,151.22,150.92,150.98,721965.0,134.3214,134.4637,134.1969,134.2503,721965.0
2021-11-30 10:45:00,150.97,151.45,150.97,151.33,702851.0,134.2414,134.6682,134.2414,134.5615,702851.0
2021-11-30 10:50:00,151.33,151.37,150.25,150.56,1163470.0,134.5615,134.5971,133.6012,133.8768,1163470.0
2021-11-30 10:55:00,150.55,151.05,150.51,150.82,1277776.0,133.8679,134.3125,133.8324,134.108,1277776.0
2021-11-30 11:00:00,150.82,151.25,150.76,150.91,511067.0,134.108,134.4904,134.0547,134.188,511067.0
2021-11-30 11:05:00,150.91,151.18,150.88,151.16,235530.0,134.188,134.4281,134.1614,134.4103,235530.0
2021-11-30 11:10:00,151.13,151.44,151.12,151.35,211721.0,134.3837,134.6593,134.3748,134.5793,211721.0
2021-11-30 11:15:00,151.34,151.42,150.98,151.21,335447.0,134.5704,134.6415,134.2503,134.4548,335447.0
2021-11-30 11:20:00,151.2,151.56,151.16,151.47,448828.0,134.4459,134.766,134.4103,134.686,448828.0
2021-11-30 11:25:00,151.47,151.66,151.42,151.47,210368.0,134.686,134.8549,134.6415,134.686,210368.0
2021-11-30 11:30:00,151.47,151.73,151.4,151.61,318444.0,134.686,134.9172,134.6237,134.8105,318444.0
2021-11-30 11:35:00,151.6,151.63,151.48,151.5,189131.0,134.8016,134.8283,134.6949,134.7127,189131.0
2021-11-30 11:40:00,151.5,151.56,151.46,151.52,173240.0,134.7127,134.766,134.6771,134.7304,173240.0
2021-11-30 11:45:00,151.51,152.07,151.51,152.01,630958.0,134.7216,135.2195,134.7216,135.1661,630958.0
2021-11-30 11:50:00,152.01,152.07,151.77,151.81,459636.0,135.1661,135.2195,134.9527,134.9883,459636.0
2021-11-30 11:55:00,151.81,151.83,151.63,151.65,147268.0,134.9883,135.0061,134.8283,134.846,147268.0
2021-11-30 12:00:00,151.66,151.95,151.65,151.94,231031.0,134.8549,135.1128,134.846,135.1039,231031.0
2021-11-30 12:05:00,151.94,151.95,151.72,151.82,146127.0,135.1039,135.1128,134.9083,134.9972,146127.0
2021-11-30 12:10:00,151.81,151.9,151.76,151.85,155049.0,134.9883,135.0683,134.9438,135.0239,155049.0
2021-11-30 12:15:00,151.85,151.93,151.69,151.74,190439.0,135.0239,135.095,134.8816,134.9261,190439.0
2021-11-30 12:20:00,151.74,151.77,151.5,151.54,108335.0,134.9261,134.9527,134.7127,134.7482,108335.0
2021-11-30 12:25:00,151.54,151.6,151.44,151.44,225070.0,134.7482,134.8016,134.6593,134.6593,225070.0
2021-11-30 12:30:00,151.46,151.51,151.34,151.46,311262.0,134.6771,134.7216,134.5704,134.6771,311262.0
2021-11-30 12:35:00,151.47,151.49,151.3,151.36,179884.0,134.686,134.7038,134.5348,134.5882,179884.0
2021-11-30 12:40:00,151.36,151.42,151.22,151.27,148132.0,134.5882,134.6415,134.4637,134.5081,148132.0
2021-11-30 12:45:00,151.27,151.34,151.25,151.32,99101.0,134.5081,134.5704,134.4904,134.5526,99101.0
2021-11-30 12:50:00,151.31,151.47,151.14,151.42,248917.0,134.5437,134.686,134.3925,134.6415,248917.0
2021-11-30 12:55:00,151.42,151.45,151.33,151.37,95577.0,134.6415,134.6682,134.5615,134.5971,95577.0
2021-11-30 13:00:00,151.38,151.63,151.37,151.53,390856.0,134.606,134.8283,134.5971,134.7393,390856.0
2021-11-30 13:05:00,151.52,151.54,151.32,151.48,119676.0,134.7304,134.7482,134.5526,134.6949,119676.0
2021-11-30 13:10:00,151.48,151.51,151.31,151.32,346102.0,134.6949,134.7216,134.5437,134.5526,346102.0
2021-11-30 13:15:00,151.32,151.49,151.29,151.49,402060.0,134.5526,134.7038,134.5259,134.7038,402060.0
2021-11-30 13:20:00,151.49,151.59,151.45,151.52,235470.0,134.7038,134.7927,134.6682,134.7304,235470.0
2021-11-30 13:25:00,151.54,151.61,151.49,151.55,132870.0,134.7482,134.8105,134.7038,134.7571,132870.0
2021-11-30 13:30:00,151.56,151.61,151.53,151.58,146989.0,134.766,134.8105,134.7393,134.7838,146989.0
2021-11-30 13:35:00,151.58,151.62,151.48,151.53,85815.0,134.7838,134.8194,134.6949,134.7393,85815.0
2021-11-30 13:40:00,151.53,151.54,151.35,151.4,116085.0,134.7393,134.7482,134.5793,134.6237,116085.0
2021-11-30 13:45:00,151.4,151.47,151.31,151.39,395450.0,134.6237,134.686,134.5437,134.6148,395450.0
2021-11-30 13:50:00,151.4,151.53,151.39,151.47,120849.0,134.6237,134.7393,134.6148,134.686,120849.0
2021-11-30 13:55:00,151.48,151.62,151.45,151.6,132039.0,134.6949,134.8194,134.6682,134.8016,132039.0
2021-11-30 14:00:00,151.61,151.61,151.51,151.59,244210.0,134.8105,134.8105,134.7216,134.7927,244210.0
2021-11-30 14:05:00,151.59,151.62,151.49,151.61,139707.0,134.7927,134.8194,134.7038,134.8105,139707.0
2021-11-30 14:10:00,151.61,151.66,151.57,151.59,99396.0,134.8105,134.8549,134.7749,134.7927,99396.0
2021-11-30 14:15:00,151.59,151.64,151.54,151.58,91724.0,134.7927,134.8371,134.7482,134.7838,91724.0
2021-11-30 14:20:00,151.58,151.65,151.55,151.65,133597.0,134.7838,134.846,134.7571,134.846,133597.0
2021-11-30 14:25:00,151.65,151.74,151.61,151.66,124698.0,134.846,134.9261,134.8105,134.8549,124698.0
2021-11-30 14:30:00,151.66,151.73,151.64,151.69,249035.0,134.8549,134.9172,134.8371,134.8816,249035.0
2021-11-30 14:35:00,151.69,151.71,151.63,151.69,83992.0,134.8816,134.8994,134.8283,134.8816,83992.0
2021-11-30 14:40:00,151.7,151.76,151.67,151.72,92445.0,134.8905,134.9438,134.8638,134.9083,92445.0
2021-11-30 14:45:00,151.73,151.78,151.59,151.77,121188.0,134.9172,134.9616,134.7927,134.9527,121188.0
2021-11-30 14:50:00,151.76,151.76,151.59,151.64,525882.0,134.9438,134.9438,134.7927,134.8371,525882.0
2021-11-30 14:55:00,151.64,151.88,151.57,151.8,673020.0,134.8371,135.0506,134.7749,134.9794,673020.0
2021-11-30 15:00:00,151.81,151.88,151.77,151.83,318294.0,134.9883,135.0506,134.9527,135.0061,318294.0
2021-11-30 15:05:00,151.84,151.89,151.73,151.8,192488.0,135.015,135.0594,134.9172,134.9794,192488.0
2021-11-30 15:10:00,151.79,151.79,151.59,151.63,131302.0,134.9705,134.9705,134.7927,134.8283,131302.0
2021-11-30 15:15:00,151.63,151.79,151.53,151.74,241168.0,134.8283,134.9705,134.7393,134.9261,241168.0
2021-11-30 15:20:00,151.74,151.82,151.71,151.81,151971.0,134.9261,134.9972,134.8994,134.9883,151971.0
2021-11-30 15:25:00,151.82,151.9,151.82,151.88,173284.0,134.9972,135.0683,134.9972,135.0506,173284.0
2021-11-30 15:30:00,151.89,151.9,151.73,151.74,272505.0,135.0594,135.0683,134.9172,134.9261,272505.0
2021-11-30 15:35:00,151.74,151.74,151.59,151.69,329800.0,134.9261,134.9261,134.7927,134.8816,329800.0
2021-11-30 15:40:00,151.69,151.76,151.58,151.62,348963.0,134.8816,134.9438,134.7838,134.8194,348963.0
2021-11-30 15:45:00,151.61,151.62,151.47,151.56,403197.0,134.8105,134.8194,134.686,134.766,403197.0
2021-11-30 15:50:00,151.55,151.62,151.37,151.6,704719.0,134.7571,134.8194,134.5971,134.8016,704719.0
2021-11-30 15:55:00,151.6,151.85,151.47,151.66,1430820.0,134.8016,135.0239,134.686,134.8549,1430820.0
2021-12-01 09:30:00,150.49,150.62,150.45,150.51,575535.0,133.9763,134.0921,133.9407,133.9941,575535.0
2021-12-01 09:35:00,150.51,150.54,150.41,150.53,223105.0,133.9941,134.0209,133.9051,134.0119,223105.0
2021-12-01 09:40:00,150.53,150.58,150.46,150.55,158813.0,134.0119,134.0565,133.9496,134.0298,158813.0
2021-12-01 09:45:00,150.56,150.66,150.51,150.58,215032.0,134.0387,134.1277,133.9941,134.0565,215032.0
2021-12-01 09:50:00,150.57,150.57,150.4,150.44,203813.0,134.0476,134.0476,133.8962,133.9318,203813.0
2021-12-01 09:55:00,150.45,150.5,150.33,150.4,266451.0,133.9407,133.9852,133.8339,133.8962,266451.0
2021-12-01 10:00:00,150.4,150.46,150.11,150.3,293833.0,133.8962,133.9496,133.638,133.8072,293833.0
2021-12-01 10:05:00,150.29,150.52,150.26,150.36,209186.0,133.7983,134.003,133.7716,133.8606,209186.0
2021-12-01 10:10:00,150.33,150.36,149.93,150.01,221252.0,133.8339,133.8606,133.4778,133.549,221252.0
2021-12-01 10:15:00,150.0,150.01,149.79,149.86,341198.0,133.5401,133.549,133.3532,133.4155,341198.0
2021-12-01 10:20:00,149.87,150.01,149.83,149.93,131447.0,133.4244,133.549,133.3888,133.4778,131447.0
2021-12-01 10:25:00,149.94,150.18,149.89,150.12,271269.0,133.4867,133.7004,133.4422,133.6469,271269.0
2021-12-01 10:30:00,150.12,150.21,150.03,150.21,137043.0,133.6469,133.7271,133.5668,133.7271,137043.0
2021-12-01 10:35:00,150.22,150.38,150.19,150.26,288018.0,133.736,133.8784,133.7093,133.7716,288018.0
2021-12-01 10:40:00,150.25,150.33,150.01,150.03,193672.0,133.7627,133.8339,133.549,133.5668,193672.0
2021-12-01 10:45:00,150.03,150.11,149.96,150.05,75409.0,133.5668,133.638,133.5045,133.5846,75409.0
2021-12-01 10:50:00,150.04,150.21,149.96,150.18,308090.0,133.5757,133.7271,133.5045,133.7004,308090.0
2021-12-01 10:55:00,150.19,150.21,150.06,150.18,124091.0,133.7093,133.7271,133.5935,133.7004,124091.0
2021-12-01 11:00:00,150.17,150.26,150.1,150.15,230120.0,133.6915,133.7716,133.6291,133.6736,230120.0
2021-12-01 11:05:00,150.15,150.17,150.05,150.13,135308.0,133.6736,133.6915,133.5846,133.6558,135308.0
2021-12-01 11:10:00,150.13,150.22,150.12,150.13,106475.0,133.6558,133.736,133.6469,133.6558,106475.0
2021-12-01 11:15:00,150.13,150.2,150.08,150.19,85367.0,133.6558,133.7182,133.6113,133.7093,85367.0
2021-12-01 11:20:00,150.19,150.19,150.06,150.09,150832.0,133.7093,133.7093,133.5935,133.6202,150832.0
2021-12-01 11:25:00,150.11,150.47,150.08,150.42,215185.0,133.638,133.9585,133.6113,133.914,215185.0
2021-12-01 11:30:00,150.43,150.55,150.39,150.42,246870.0,133.9229,134.0298,133.8873,133.914,246870.0
2021-12-01 11:35:00,150.42,150.5,150.35,150.46,160684.0,133.914,133.9852,133.8517,133.9496,160684.0
2021-12-01 11:40:00,150.46,150.53,150.34,150.4,353069.0,133.9496,134.0119,133.8428,133.8962,353069.0
2021-12-01 11:45:00,150.44,150.58,150.42,150.54,190330.0,133.9318,134.0565,133.914,134.0209,190330.0
2021-12-01 11:50:00,150.55,150.89,150.55,150.88,374424.0,134.0298,134.3324,134.0298,134.3235,374424.0
2021-12-01 11:55:00,150.89,150.92,150.78,150.78,175374.0,134.3324,134.3592,134.2345,134.2345,175374.0
2021-12-01 12:00:00,150.78,150.91,150.74,150.91,174152.0,134.2345,134.3503,134.1989,134.3503,174152.0
2021-12-01 12:05:00,150.91,150.96,150.87,150.94,139760.0,134.3503,134.3948,134.3146,134.377,139760.0
2021-12-01 12:10:00,150.94,150.99,150.91,150.93,97243.0,134.377,134.4215,134.3503,134.3681,97243.0
2021-12-01 12:15:00,150.92,150.92,150.73,150.74,149211.0,134.3592,134.3592,134.19,134.1989,149211.0
2021-12-01 12:20:00,150.74,150.79,150.67,150.74,171377.0,134.1989,134.2434,134.1366,134.1989,171377.0
2021-12-01 12:25:00,150.72,150.84,150.72,150.83,57253.0,134.1811,134.2879,134.1811,134.279,57253.0
2021-12-01 12:30:00,150.83,150.88,150.71,150.73,208433.0,134.279,134.3235,134.1722,134.19,208433.0
2021-12-01 12:35:00,150.73,150.86,150.72,150.76,160719.0,134.19,134.3057,134.1811,134.2167,160719.0
2021-12-01 12:40:00,150.77,150.95,150.75,150.93,743577.0,134.2256,134.3859,134.2078,134.3681,743577.0
2021-12-01 12:45:00,150.92,151.16,150.91,151.15,203533.0,134.3592,134.5728,134.3503,134.5639,203533.0
2021-12-01 12:50:00,151.16,151.34,151.16,151.22,748590.0,134.5728,134.7331,134.5728,134.6262,748590.0
2021-12-01 12:55:00,151.23,151.34,151.11,151.21,393670.0,134.6351,134.7331,134.5283,134.6173,393670.0
2021-12-01 13:00:00,151.21,151.3,151.13,151.26,594857.0,134.6173,134.6975,134.5461,134.6618,594857.0
2021-12-01 13:05:00,151.25,151.58,151.24,151.52,1152204.0,134.6529,134.9467,134.644,134.8933,1152204.0
2021-12-01 13:10:00,151.53,151.56,151.37,151.43,574670.0,134.9022,134.9289,134.7598,134.8132,574670.0
2021-12-01 13:15:00,151.42,151.49,151.34,151.46,254030.0,134.8043,134.8666,134.7331,134.8399,254030.0
2021-12-01 13:20:00,151.47,151.57,151.43,151.45,432842.0,134.8488,134.9378,134.8132,134.831,432842.0
2021-12-01 13:25:00,151.47,151.5,151.37,151.44,111116.0,134.8488,134.8755,134.7598,134.8221,111116.0
2021-12-01 13:30:00,151.44,151.49,151.39,151.47,497736.0,134.8221,134.8666,134.7776,134.8488,497736.0
2021-12-01 13:35:00,151.45,151.48,151.4,151.41,111746.0,134.831,134.8577,134.7865,134.7954,111746.0
2021-12-01 13:40:00,151.41,151.68,151.41,151.66,600073.0,134.7954,135.0358,134.7954,135.018,600073.0
2021-12-01 13:45:00,151.66,151.88,151.64,151.83,291199.0,135.018,135.2138,135.0001,135.1693,291199.0
2021-12-01 13:50:00,151.84,151.84,151.55,151.58,571300.0,135.1782,135.1782,134.92,134.9467,571300.0
2021-12-01 13:55:00,151.58,151.8,151.53,151.77,289937.0,134.9467,135.1426,134.9022,135.1159,289937.0
2021-12-01 14:00:00,151.78,151.84,151.69,151.76,216932.0,135.1248,135.1782,135.0447,135.107,216932.0
2021-12-01 14:05:00,151.76,151.85,151.71,151.8,495757.0,135.107,135.1871,135.0625,135.1426,495757.0
2021-12-01 14:10:00,151.8,151.85,151.68,151.69,455232.0,135.1426,135.1871,135.0358,135.0447,455232.0
2021-12-01 14:15:00,151.7,151.84,151.57,151.84,281985.0,135.0536,135.1782,134.9378,135.1782,281985.0
2021-12-01 14:20:00,151.83,151.88,151.7,151.73,238938.0,135.1693,135.2138,135.0536,135.0803,238938.0
2021-12-01 14:25:00,151.73,151.78,151.63,151.78,152905.0,135.0803,135.1248,134.9912,135.1248,152905.0
2021-12-01 14:30:00,151.78,151.87,151.63,151.65,309310.0,135.1248,135.2049,134.9912,135.009,309310.0
2021-12-01 14:35:00,151.66,151.73,151.63,151.63,225197.0,135.018,135.0803,134.9912,134.9912,225197.0
2021-12-01 14:40:00,151.63,151.76,151.59,151.61,436393.0,134.9912,135.107,134.9556,134.9734,436393.0
2021-12-01 14:45:00,151.61,151.61,151.4,151.48,487654.0,134.9734,134.9734,134.7865,134.8577,487654.0
2021-12-01 14:50:00,151.48,151.74,151.42,151.72,350747.0,134.8577,135.0892,134.8043,135.0714,350747.0
2021-12-01 14:55:00,151.73,151.83,151.63,151.83,216829.0,135.0803,135.1693,134.9912,135.1693,216829.0
2021-12-01 15:00:00,151.84,151.84,151.71,151.83,329773.0,135.1782,135.1782,135.0625,135.1693,329773.0
2021-12-01 15:05:00,151.82,151.89,151.8,151.84,179693.0,135.1604,135.2227,135.1426,135.1782,179693.0
2021-12-01 15:10:00,151.83,152.01,151.82,152.0,259866.0,135.1693,135.3295,135.1604,135.3206,259866.0
2021-12-01 15:15:00,152.01,152.17,152.0,152.06,295237.0,135.3295,135.472,135.3206,135.3741,295237.0
2021-12-01 15:20:00,152.06,152.11,152.01,152.07,353738.0,135.3741,135.4186,135.3295,135.383,353738.0
2021-12-01 15:25:00,152.07,152.07,151.95,152.03,254358.0,135.383,135.383,135.2761,135.3474,254358.0
2021-12-01 15:30:00,152.05,152.14,152.02,152.03,242272.0,135.3652,135.4453,135.3384,135.3474,242272.0
2021-12-01 15:35:00,152.03,152.13,151.95,152.05,292506.0,135.3474,135.4364,135.2761,135.3652,292506.0
2021-12-01 15:40:00,152.05,152.09,151.81,151.86,705253.0,135.3652,135.4008,135.1515,135.196,705253.0
2021-12-01 15:45:00,151.85,152.09,151.84,152.09,460710.0,135.1871,135.4008,135.1782,135.4008,460710.0
2021-12-01 15:50:00,152.09,152.12,151.96,152.1,1154985.0,135.4008,135.4275,135.285,135.4097,1154985.0
2021-12-01 15:55:00,152.1,152.41,152.01,152.3,1485570.0,135.4097,135.6857,135.3295,135.5877,1485570.0
2021-12-02 09:30:00,152.92,152.99,152.79,152.95,300527.0,136.1397,136.202,136.024,136.1664,300527.0
2021-12-02 09:35:00,152.95,152.99,152.61,152.65,265745.0,136.1664,136.202,135.8637,135.8993,265745.0
2021-12-02 09:40:00,152.65,152.75,152.43,152.49,364216.0,135.8993,135.9883,135.7035,135.7569,364216.0
2021-12-02 09:45:00,152.49,152.55,152.31,152.44,421871.0,135.7569,135.8103,135.5966,135.7124,421871.0
2021-12-02 09:50:00,152.44,152.45,152.14,152.17,119124.0,135.7124,135.7213,135.4453,135.472,119124.0
2021-12-02 09:55:00,152.18,152.37,152.09,152.2,133373.0,135.4809,135.65,135.4008,135.4987,133373.0
2021-12-02 10:00:00,152.2,152.34,152.18,152.31,153326.0,135.4987,135.6233,135.4809,135.5966,153326.0
2021-12-02 10:05:00,152.3,152.53,152.23,152.51,138101.0,135.5877,135.7925,135.5254,135.7747,138101.0
2021-12-02 10:10:00,152.5,152.52,152.35,152.41,150076.0,135.7658,135.7836,135.6322,135.6857,150076.0
2021-12-02 10:15:00,152.39,152.53,152.39,152.43,93949.0,135.6678,135.7925,135.6678,135.7035,93949.0
2021-12-02 10:20:00,152.44,152.66,152.43,152.64,133275.0,135.7124,135.9082,135.7035,135.8904,133275.0
2021-12-02 10:25:00,152.65,152.67,152.33,152.35,126401.0,135.8993,135.9171,135.6144,135.6322,126401.0
2021-12-02 10:30:00,152.36,152.51,152.27,152.48,136845.0,135.6411,135.7747,135.561,135.748,136845.0
2021-12-02 10:35:00,152.49,152.64,152.48,152.58,222908.0,135.7569,135.8904,135.748,135.837,222908.0
2021-12-02 10:40:00,152.58,152.58,152.46,152.57,161417.0,135.837,135.837,135.7302,135.8281,161417.0
2021-12-02 10:45:00,152.56,152.7,152.54,152.6,315699.0,135.8192,135.9438,135.8014,135.8548,315699.0
2021-12-02 10:50:00,152.6,152.63,152.37,152.49,133091.0,135.8548,135.8815,135.65,135.7569,133091.0
2021-12-02 10:55:00,152.49,152.49,152.31,152.32,105776.0,135.7569,135.7569,135.5966,135.6055,105776.0
2021-12-02 11:00:00,152.32,152.41,152.28,152.31,185808.0,135.6055,135.6857,135.5699,135.5966,185808.0
2021-12-02 11:05:00,152.31,152.32,152.11,152.25,187669.0,135.5966,135.6055,135.4186,135.5432,187669.0
2021-12-02 11:10:00,152.26,152.41,152.22,152.3,160689.0,135.5521,135.6857,135.5165,135.5877,160689.0
2021-12-02 11:15:00,152.3,152.33,152.21,152.26,68670.0,135.5877,135.6144,135.5076,135.5521,68670.0
2021-12-02 11:20:00,152.26,152.36,152.2,152.31,100551.0,135.5521,135.6411,135.4987,135.5966,100551.0
2021-12-02 11:25:00,152.3,152.36,152.16,152.22,123213.0,135.5877,135.6411,135.4631,135.5165,123213.0
2021-12-02 11:30:00,152.22,152.54,152.19,152.48,185291.0,135.5165,135.8014,135.4898,135.748,185291.0
2021-12-02 11:35:00,152.49,152.51,152.36,152.42,145167.0,135.7569,135.7747,135.6411,135.6946,145167.0
2021-12-02 11:40:00,152.42,152.43,152.11,152.2,908520.0,135.6946,135.7035,135.4186,135.4987,908520.0
2021-12-02 11:45:00,152.19,152.22,151.96,152.0,133035.0,135.4898,135.5165,135.285,135.3206,133035.0
2021-12-02 11:50:00,152.01,152.04,151.92,152.01,315370.0,135.3295,135.3563,135.2494,135.3295,315370.0
2021-12-02 11:55:00,152.02,152.1,151.9,151.92,137345.0,135.3384,135.4097,135.2316,135.2494,137345.0
2021-12-02 12:00:00,151.92,151.96,151.77,151.79,272930.0,135.2494,135.285,135.1159,135.1337,272930.0
2021-12-02 12:05:00,151.79,151.83,151.6,151.69,191548.0,135.1337,135.1693,134.9645,135.0447,191548.0
2021-12-02 12:10:00,151.69,151.89,151.61,151.73,280730.0,135.0447,135.2227,134.9734,135.0803,280730.0
2021-12-02 12:15:00,151.73,151.81,151.72,151.77,60922.0,135.0803,135.1515,135.0714,135.1159,60922.0
2021-12-02 12:20:00,151.74,151.81,151.73,151.78,133571.0,135.0892,135.1515,135.0803,135.1248,133571.0
2021-12-02 12:25:00,151.79,151.86,151.76,151.81,46406.0,135.1337,135.196,135.107,135.1515,46406.0
2021-12-02 12:30:00,151.81,151.88,151.78,151.86,48944.0,135.1515,135.2138,135.1248,135.196,48944.0
2021-12-02 12:35:00,151.86,151.9,151.74,151.76,221168.0,135.196,135.2316,135.0892,135.107,221168.0
2021-12-02 12:40:00,151.75,151.78,151.69,151.75,86601.0,135.0981,135.1248,135.0447,135.0981,86601.0
2021-12-02 12:45:00,151.74,151.92,151.74,151.9,140283.0,135.0892,135.2494,135.0892,135.2316,140283.0
2021-12-02 12:50:00,151.89,151.94,151.86,151.87,85679.0,135.2227,135.2672,135.196,135.2049,85679.0
2021-12-02 12:55:00,151.86,151.88,151.83,151.86,68393.0,135.196,135.2138,135.1693,135.196,68393.0
2021-12-02 13:00:00,151.86,151.95,151.84,151.92,139028.0,135.196,135.2761,135.1782,135.2494,139028.0
2021-12-02 13:05:00,151.91,151.94,151.88,151.88,111054.0,135.2405,135.2672,135.2138,135.2138,111054.0
2021-12-02 13:10:00,151.89,151.96,151.86,151.94,140346.0,135.2227,135.285,135.196,135.2672,140346.0
2021-12-02 13:15:00,151.94,151.95,151.81,151.91,107854.0,135.2672,135.2761,135.1515,135.2405,107854.0
2021-12-02 13:20:00,151.91,151.98,151.9,151.95,144630.0,135.2405,135.3028,135.2316,135.2761,144630.0
2021-12-02 13:25:00,151.94,152.02,151.93,152.0,144400.0,135.2672,135.3384,135.2583,135.3206,144400.0
2021-12-02 13:30:00,151.99,152.04,151.91,152.02,250211.0,135.3117,135.3563,135.2405,135.3384,250211.0
2021-12-02 13:35:00,152.03,152.04,151.94,151.98,179860.0,135.3474,135.3563,135.2672,135.3028,179860.0
2021-12-02 13:40:00,151.98,152.03,151.87,151.9,134115.0,135.3028,135.3474,135.2049,135.2316,134115.0
2021-12-02 13:45:00,151.89,151.97,151.88,151.92,129692.0,135.2227,135.2939,135.2138,135.2494,129692.0
2021-12-02 13:50:00,151.93,151.98,151.87,151.89,138062.0,135.2583,135.3028,135.2049,135.2227,138062.0
2021-12-02 13:55:00,151.88,151.94,151.8,151.87,166159.0,135.2138,135.2672,135.1426,135.2049,166159.0
2021-12-02 14:00:00,151.86,151.92,151.77,151.89,121338.0,135.196,135.2494,135.1159,135.2227,121338.0
2021-12-02 14:05:00,151.9,151.93,151.85,151.92,69225.0,135.2316,135.2583,135.1871,135.2494,69225.0
2021-12-02 14:10:00,151.92,151.93,151.72,151.74,185650.0,135.2494,135.2583,135.0714,135.0892,185650.0
2021-12-02 14:15:00,151.75,151.75,151.55,151.61,143348.0,135.0981,135.0981,134.92,134.9734,143348.0
2021-12-02 14:20:00,151.61,151.72,151.61,151.69,155034.0,134.9734,135.0714,134.9734,135.0447,155034.0
2021-12-02 14:25:00,151.7,151.81,151.68,151.71,143479.0,135.0536,135.1515,135.0358,135.0625,143479.0
2021-12-02 14:30:00,151.72,151.76,151.72,151.74,71554.0,135.0714,135.107,135.0714,135.0892,71554.0
2021-12-02 14:35:00,151.75,151.84,151.72,151.83,94686.0,135.0981,135.1782,135.0714,135.1693,94686.0
2021-12-02 14:40:00,151.83,151.83,151.74,151.76,69032.0,135.1693,135.1693,135.0892,135.107,69032.0
2021-12-02 14:45:00,151.76,151.88,151.75,151.85,73162.0,135.107,135.2138,135.0981,135.1871,73162.0
2021-12-02 14:50:00,151.85,151.95,151.76,151.93,110039.0,135.1871,135.2761,135.107,135.2583,110039.0
2021-12-02 14:55:00,151.94,152.07,151.84,152.06,182393.0,135.2672,135.383,135.1782,135.3741,182393.0
2021-12-02 15:00:00,152.06,152.2,152.02,152.17,152136.0,135.3741,135.4987,135.3384,135.472,152136.0
2021-12-02 15:05:00,152.19,152.29,152.11,152.16,227433.0,135.4898,135.5788,135.4186,135.4631,227433.0
2021-12-02 15:10:00,152.16,152.25,152.13,152.14,103539.0,135.4631,135.5432,135.4364,135.4453,103539.0
2021-12-02 15:15:00,152.13,152.2,152.12,152.19,73461.0,135.4364,135.4987,135.4275,135.4898,73461.0
2021-12-02 15:20:00,152.19,152.26,152.19,152.21,97108.0,135.4898,135.5521,135.4898,135.5076,97108.0
2021-12-02 15:25:00,152.21,152.28,152.2,152.22,86643.0,135.5076,135.5699,135.4987,135.5165,86643.0
2021-12-02 15:30:00,152.22,152.22,152.11,152.13,201409.0,135.5165,135.5165,135.4186,135.4364,201409.0
2021-12-02 15:35:00,152.14,152.15,152.02,152.05,152818.0,135.4453,135.4542,135.3384,135.3652,152818.0
2021-12-02 15:40:00,152.06,152.13,152.01,152.02,199338.0,135.3741,135.4364,135.3295,135.3384,199338.0
2021-12-02 15:45:00,152.02,152.2,152.0,152.17,272991.0,135.3384,135.4987,135.3206,135.472,272991.0
2021-12-02 15:50:00,152.17,152.49,152.17,152.46,413352.0,135.472,135.7569,135.472,135.7302,413352.0
2021-12-02 15:55:00,152.46,152.56,152.38,152.55,568611.0,135.7302,135.8192,135.6589,135.8103,568611.0
2021-12-03 09:30:00,151.68,151.85,151.52,151.53,298305.0,135.0358,135.1871,134.8933,134.9022,298305.0
2021-12-03 09:35:00,151.51,151.59,151.35,151.5,287469.0,134.8844,134.9556,134.742,134.8755,287469.0
2021-12-03 09:40:00,151.51,151.73,151.46,151.69,273112.0,134.8844,135.0803,134.8399,135.0447,273112.0
2021-12-03 09:45:00,151.68,152.1,151.62,152.1,302543.0,135.0358,135.4097,134.9823,135.4097,302543.0
2021-12-03 09:50:00,152.09,152.37,152.06,152.34,301330.0,135.4008,135.65,135.3741,135.6233,301330.0
2021-12-03 09:55:00,152.32,152.33,151.98,152.04,188146.0,135.6055,135.6144,135.3028,135.3563,188146.0
2021-12-03 10:00:00,152.03,152.18,151.81,152.16,391776.0,135.3474,135.4809,135.1515,135.4631,391776.0
2021-12-03 10:05:00,152.17,152.23,152.0,152.23,99203.0,135.472,135.5254,135.3206,135.5254,99203.0
2021-12-03 10:10:00,152.24,152.42,152.21,152.31,569884.0,135.5343,135.6946,135.5076,135.5966,569884.0
2021-12-03 10:15:00,152.31,152.31,152.04,152.19,468450.0,135.5966,135.5966,135.3563,135.4898,468450.0
2021-12-03 10:20:00,152.19,152.45,152.15,152.25,513498.0,135.4898,135.7213,135.4542,135.5432,513498.0
2021-12-03 10:25:00,152.25,152.39,152.14,152.14,98960.0,135.5432,135.6678,135.4453,135.4453,98960.0
2021-12-03 10:30:00,152.14,152.35,152.14,152.35,105114.0,135.4453,135.6322,135.4453,135.6322,105114.0
2021-12-03 10:35:00,152.36,152.57,152.32,152.56,237816.0,135.6411,135.8281,135.6055,135.8192,237816.0
2021-12-03 10:40:00,152.55,152.64,152.54,152.57,159613.0,135.8103,135.8904,135.8014,135.8281,159613.0
2021-12-03 10:45:00,152.58,152.62,152.46,152.57,145205.0,135.837,135.8726,135.7302,135.8281,145205.0
2021-12-03 10:50:00,152.56,152.8,152.55,152.74,195411.0,135.8192,136.0329,135.8103,135.9794,195411.0
2021-12-03 10:55:00,152.75,152.82,152.6,152.67,262874.0,135.9883,136.0507,135.8548,135.9171,262874.0
2021-12-03 11:00:00,152.67,152.75,152.59,152.69,143383.0,135.9171,135.9883,135.8459,135.9349,143383.0
2021-12-03 11:05:00,152.71,153.18,152.69,153.12,296872.0,135.9527,136.3712,135.9349,136.3177,296872.0
2021-12-03 11:10:00,153.14,153.24,153.03,153.22,556824.0,136.3355,136.4246,136.2376,136.4068,556824.0
2021-12-03 11:15:00,153.21,153.59,153.19,153.54,901479.0,136.3979,136.7362,136.3801,136.6917,901479.0
2021-12-03 11:20:00,153.55,153.79,153.35,153.39,600706.0,136.7006,136.9142,136.5225,136.5581,600706.0
2021-12-03 11:25:00,153.4,153.48,153.28,153.34,321392.0,136.567,136.6382,136.4602,136.5136,321392.0
2021-12-03 11:30:00,153.35,153.5,153.33,153.37,236557.0,136.5225,136.656,136.5047,136.5403,236557.0
2021-12-03 11:35:00,153.37,153.49,153.35,153.44,135711.0,136.5403,136.6471,136.5225,136.6026,135711.0
2021-12-03 11:40:00,153.45,153.79,153.39,153.72,300611.0,136.6115,136.9142,136.5581,136.8519,300611.0
2021-12-03 11:45:00,153.72,153.74,153.58,153.62,130396.0,136.8519,136.8697,136.7273,136.7629,130396.0
2021-12-03 11:50:00,153.64,153.85,153.62,153.75,296819.0,136.7807,136.9676,136.7629,136.8786,296819.0
2021-12-03 11:55:00,153.75,153.88,153.74,153.84,307053.0,136.8786,136.9943,136.8697,136.9587,307053.0
2021-12-03 12:00:00,153.85,153.98,153.71,153.77,273426.0,136.9676,137.0834,136.843,136.8964,273426.0
2021-12-03 12:05:00,153.78,153.79,153.62,153.73,148852.0,136.9053,136.9142,136.7629,136.8608,148852.0
2021-12-03 12:10:00,153.71,153.85,153.67,153.83,597355.0,136.843,136.9676,136.8074,136.9498,597355.0
2021-12-03 12:15:00,153.84,153.86,153.68,153.69,397213.0,136.9587,136.9765,136.8163,136.8252,397213.0
2021-12-03 12:20:00,153.69,153.74,153.51,153.51,189570.0,136.8252,136.8697,136.6649,136.6649,189570.0
2021-12-03 12:25:00,153.51,153.58,153.49,153.53,180911.0,136.6649,136.7273,136.6471,136.6828,180911.0
2021-12-03 12:30:00,153.53,153.88,153.53,153.81,272254.0,136.6828,136.9943,136.6828,136.932,272254.0
2021-12-03 12:35:00,153.81,153.87,153.67,153.69,109015.0,136.932,136.9854,136.8074,136.8252,109015.0
2021-12-03 12:40:00,153.71,153.83,153.61,153.81,110495.0,136.843,136.9498,136.754,136.932,110495.0
2021-12-03 12:45:00,153.81,153.99,153.81,153.94,240854.0,136.932,137.0923,136.932,137.0478,240854.0
2021-12-03 12:50:00,153.96,154.12,153.87,154.11,285653.0,137.0656,137.208,136.9854,137.1991,285653.0
2021-12-03 12:55:00,154.11,154.22,154.06,154.12,192517.0,137.1991,137.297,137.1546,137.208,192517.0
2021-12-03 13:00:00,154.12,154.2,154.03,154.09,360263.0,137.208,137.2792,137.1279,137.1813,360263.0
2021-12-03 13:05:00,154.1,154.13,153.94,153.96,183405.0,137.1902,137.2169,137.0478,137.0656,183405.0
2021-12-03 13:10:00,153.96,153.99,153.89,153.92,309875.0,137.0656,137.0923,137.0032,137.03,309875.0
2021-12-03 13:15:00,153.93,153.97,153.85,153.96,115978.0,137.0389,137.0745,136.9676,137.0656,115978.0
2021-12-03 13:20:00,153.96,154.17,153.96,154.1,266741.0,137.0656,137.2525,137.0656,137.1902,266741.0
2021-12-03 13:25:00,154.13,154.31,154.13,154.22,271748.0,137.2169,137.3772,137.2169,137.297,271748.0
2021-12-03 13:30:00,154.23,154.42,154.22,154.4,153409.0,137.3059,137.4751,137.297,137.4573,153409.0
2021-12-03 13:35:00,154.41,154.57,154.39,154.54,147739.0,137.4662,137.6086,137.4484,137.5819,147739.0
2021-12-03 13:40:00,154.53,154.61,154.49,154.57,168502.0,137.573,137.6442,137.5374,137.6086,168502.0
2021-12-03 13:45:00,154.57,154.62,154.44,154.58,191497.0,137.6086,137.6531,137.4929,137.6175,191497.0
2021-12-03 13:50:00,154.57,154.57,154.32,154.37,241774.0,137.6086,137.6086,137.3861,137.4306,241774.0
2021-12-03 13:55:00,154.37,154.45,154.37,154.4,297594.0,137.4306,137.5018,137.4306,137.4573,297594.0
2021-12-03 14:00:00,154.4,154.44,154.34,154.35,180796.0,137.4573,137.4929,137.4039,137.4128,180796.0
2021-12-03 14:05:00,154.35,154.37,154.27,154.33,195019.0,137.4128,137.4306,137.3415,137.395,195019.0
2021-12-03 14:10:00,154.33,154.38,154.26,154.3,173664.0,137.395,137.4395,137.3326,137.3683,173664.0
2021-12-03 14:15:00,154.31,154.48,154.3,154.44,149613.0,137.3772,137.5285,137.3683,137.4929,149613.0
2021-12-03 14:20:00,154.44,154.51,154.36,154.38,160785.0,137.4929,137.5552,137.4217,137.4395,160785.0
2021-12-03 14:25:00,154.38,154.54,154.37,154.52,253829.0,137.4395,137.5819,137.4306,137.5641,253829.0
2021-12-03 14:30:00,154.52,154.61,154.47,154.57,261121.0,137.5641,137.6442,137.5196,137.6086,261121.0
2021-12-03 14:35:00,154.56,154.67,154.5,154.64,216813.0,137.5997,137.6977,137.5463,137.6709,216813.0
2021-12-03 14:40:00,154.63,154.66,154.54,154.57,191323.0,137.662,137.6888,137.5819,137.6086,191323.0
2021-12-03 14:45:00,154.56,154.61,154.52,154.6,135575.0,137.5997,137.6442,137.5641,137.6353,135575.0
2021-12-03 14:50:00,154.59,154.62,154.54,154.6,112915.0,137.6264,137.6531,137.5819,137.6353,112915.0
2021-12-03 14:55:00,154.59,154.85,154.47,154.82,279336.0,137.6264,137.8579,137.5196,137.8312,279336.0
2021-12-03 15:00:00,154.82,155.12,154.79,154.91,530473.0,137.8312,138.0983,137.8045,137.9113,530473.0
2021-12-03 15:05:00,154.92,154.92,154.74,154.86,218229.0,137.9202,137.9202,137.76,137.8668,218229.0
2021-12-03 15:10:00,154.84,154.86,154.69,154.72,244773.0,137.849,137.8668,137.7155,137.7422,244773.0
2021-12-03 15:15:00,154.72,154.77,154.6,154.61,282634.0,137.7422,137.7867,137.6353,137.6442,282634.0
2021-12-03 15:20:00,154.61,154.62,154.39,154.43,420582.0,137.6442,137.6531,137.4484,137.484,420582.0
2021-12-03 15:25:00,154.44,154.51,154.36,154.5,311493.0,137.4929,137.5552,137.4217,137.5463,311493.0
2021-12-03 15:30:00,154.51,154.52,154.33,154.37,319300.0,137.5552,137.5641,137.395,137.4306,319300.0
2021-12-03 15:35:00,154.37,154.49,154.34,154.43,371041.0,137.4306,137.5374,137.4039,137.484,371041.0
2021-12-03 15:40:00,154.44,154.49,154.36,154.4,532901.0,137.4929,137.5374,137.4217,137.4573,532901.0
2021-12-03 15:45:00,154.41,154.46,154.34,154.38,549587.0,137.4662,137.5107,137.4039,137.4395,549587.0
2021-12-03 15:50:00,154.37,154.38,153.99,154.08,1547700.0,137.4306,137.4395,137.0923,137.1724,1547700.0
2021-12-03 15:55:00,154.07,154.36,154.04,154.34,2187341.0,137.1635,137.4217,137.1368,137.4039,2187341.0
2021-12-06 09:30:00,154.05,154.31,153.92,154.28,253609.0,137.1457,137.3772,137.03,137.3505,253609.0
2021-12-06 09:35:00,154.29,154.35,154.21,154.29,220104.0,137.3594,137.4128,137.2881,137.3594,220104.0
2021-12-06 09:40:00,154.3,154.34,154.06,154.08,230958.0,137.3683,137.4039,137.1546,137.1724,230958.0
2021-12-06 09:45:00,154.09,154.15,154.02,154.04,133898.0,137.1813,137.2347,137.119,137.1368,133898.0
2021-12-06 09:50:00,154.04,154.07,153.93,154.05,136852.0,137.1368,137.1635,137.0389,137.1457,136852.0
2021-12-06 09:55:00,154.05,154.16,154.03,154.09,186653.0,137.1457,137.2436,137.1279,137.1813,186653.0
2021-12-06 10:00:00,154.09,154.31,154.05,154.15,196419.0,137.1813,137.3772,137.1457,137.2347,196419.0
2021-12-06 10:05:00,154.16,154.26,154.06,154.08,158122.0,137.2436,137.3326,137.1546,137.1724,158122.0
2021-12-06 10:10:00,154.08,154.08,153.88,153.93,329642.0,137.1724,137.1724,136.9943,137.0389,329642.0
2021-12-06 10:15:00,153.91,153.94,153.75,153.8,291576.0,137.0211,137.0478,136.8786,136.9231,291576.0
2021-12-06 10:20:00,153.8,153.87,153.7,153.84,484664.0,136.9231,136.9854,136.8341,136.9587,484664.0
2021-12-06 10:25:00,153.85,153.86,153.71,153.83,505054.0,136.9676,136.9765,136.843,136.9498,505054.0
2021-12-06 10:30:00,153.81,153.88,153.77,153.86,325965.0,136.932,136.9943,136.8964,136.9765,325965.0
2021-12-06 10:35:00,153.86,153.88,153.68,153.7,127092.0,136.9765,136.9943,136.8163,136.8341,127092.0
2021-12-06 10:40:00,153.7,153.8,153.68,153.75,264691.0,136.8341,136.9231,136.8163,136.8786,264691.0
2021-12-06 10:45:00,153.75,153.79,153.63,153.65,288585.0,136.8786,136.9142,136.7718,136.7896,288585.0
2021-12-06 10:50:00,153.64,153.65,153.45,153.49,283014.0,136.7807,136.7896,136.6115,136.6471,283014.0
2021-12-06 10:55:00,153.49,153.51,153.38,153.48,214610.0,136.6471,136.6649,136.5492,136.6382,214610.0
2021-12-06 11:00:00,153.47,153.58,153.44,153.58,193141.0,136.6293,136.7273,136.6026,136.7273,193141.0
2021-12-06 11:05:00,153.58,153.63,153.54,153.56,139846.0,136.7273,136.7718,136.6917,136.7095,139846.0
2021-12-06 11:10:00,153.56,153.6,153.5,153.56,186329.0,136.7095,136.7451,136.656,136.7095,186329.0
2021-12-06 11:15:00,153.56,153.61,153.53,153.56,149584.0,136.7095,136.754,136.6828,136.7095,149584.0
2021-12-06 11:20:00,153.56,153.57,153.43,153.45,115825.0,136.7095,136.7184,136.5937,136.6115,115825.0
2021-12-06 11:25:00,153.45,153.45,153.37,153.4,289440.0,136.6115,136.6115,136.5403,136.567,289440.0
2021-12-06 11:30:00,153.39,153.48,153.34,153.42,138172.0,136.5581,136.6382,136.5136,136.5848,138172.0
2021-12-06 11:35:00,153.42,153.51,153.42,153.51,49531.0,136.5848,136.6649,136.5848,136.6649,49531.0
2021-12-06 11:40:00,153.51,153.51,153.36,153.41,64347.0,136.6649,136.6649,136.5314,136.5759,64347.0
2021-12-06 11:45:00,153.42,153.58,153.4,153.58,88628.0,136.5848,136.7273,136.567,136.7273,88628.0
2021-12-06 11:50:00,153.57,153.62,153.53,153.62,177826.0,136.7184,136.7629,136.6828,136.7629,177826.0
2021-12-06 11:55:00,153.61,153.63,153.54,153.59,260001.0,136.754,136.7718,136.6917,136.7362,260001.0
2021-12-06 12:00:00,153.59,153.6,153.5,153.53,520288.0,136.7362,136.7451,136.656,136.6828,520288.0
2021-12-06 12:05:00,153.53,153.54,153.39,153.4,451128.0,136.6828,136.6917,136.5581,136.567,451128.0
2021-12-06 12:10:00,153.4,153.42,153.3,153.31,663440.0,136.567,136.5848,136.478,136.4869,663440.0
2021-12-06 12:15:00,153.31,153.36,153.29,153.29,380758.0,136.4869,136.5314,136.4691,136.4691,380758.0
2021-12-06 12:20:00,153.3,153.32,153.05,153.05,596408.0,136.478,136.4958,136.2554,136.2554,596408.0
2021-12-06 12:25:00,153.04,153.04,152.94,152.96,190429.0,136.2465,136.2465,136.1575,136.1753,190429.0
2021-12-06 12:30:00,152.97,152.97,152.82,152.83,64097.0,136.1842,136.1842,136.0507,136.0596,64097.0
2021-12-06 12:35:00,152.83,152.9,152.8,152.82,111180.0,136.0596,136.1219,136.0329,136.0507,111180.0
2021-12-06 12:40:00,152.81,152.82,152.69,152.78,225333.0,136.0418,136.0507,135.9349,136.0151,225333.0
2021-12-06 12:45:00,152.79,152.8,152.65,152.67,154201.0,136.024,136.0329,135.8993,135.9171,154201.0
2021-12-06 12:50:00,152.67,152.67,152.46,152.56,161540.0,135.9171,135.9171,135.7302,135.8192,161540.0
2021-12-06 12:55:00,152.56,152.57,152.48,152.53,118984.0,135.8192,135.8281,135.748,135.7925,118984.0
2021-12-06 13:00:00,152.52,152.53,152.4,152.42,419354.0,135.7836,135.7925,135.6767,135.6946,419354.0
2021-12-06 13:05:00,152.41,152.44,152.38,152.38,74917.0,135.6857,135.7124,135.6589,135.6589,74917.0
2021-12-06 13:10:00,152.37,152.38,152.23,152.23,262984.0,135.65,135.6589,135.5254,135.5254,262984.0
2021-12-06 13:15:00,152.23,152.26,152.18,152.19,241012.0,135.5254,135.5521,135.4809,135.4898,241012.0
2021-12-06 13:20:00,152.18,152.38,152.18,152.29,172433.0,135.4809,135.6589,135.4809,135.5788,172433.0
2021-12-06 13:25:00,152.29,152.32,152.19,152.3,239022.0,135.5788,135.6055,135.4898,135.5877,239022.0
2021-12-06 13:30:00,152.3,152.3,152.18,152.22,125563.0,135.5877,135.5877,135.4809,135.5165,125563.0
2021-12-06 13:35:00,152.22,152.26,152.19,152.25,98682.0,135.5165,135.5521,135.4898,135.5432,98682.0
2021-12-06 13:40:00,152.24,152.25,152.04,152.05,278969.0,135.5343,135.5432,135.3563,135.3652,278969.0
2021-12-06 13:45:00,152.05,152.08,151.97,151.99,268647.0,135.3652,135.3919,135.2939,135.3117,268647.0
2021-12-06 13:50:00,151.99,152.07,151.93,152.05,270422.0,135.3117,135.383,135.2583,135.3652,270422.0
2021-12-06 13:55:00,152.06,152.15,152.02,152.13,73223.0,135.3741,135.4542,135.3384,135.4364,73223.0
2021-12-06 14:00:00,152.14,152.15,152.06,152.14,106051.0,135.4453,135.4542,135.3741,135.4453,106051.0
2021-12-06 14:05:00,152.15,152.25,152.11,152.22,252943.0,135.4542,135.5432,135.4186,135.5165,252943.0
2021-12-06 14:10:00,152.22,152.24,152.15,152.22,263588.0,135.5165,135.5343,135.4542,135.5165,263588.0
2021-12-06 14:15:00,152.22,152.3,152.21,152.28,246683.0,135.5165,135.5877,135.5076,135.5699,246683.0
2021-12-06 14:20:00,152.28,152.29,152.26,152.26,144045.0,135.5699,135.5788,135.5521,135.5521,144045.0
2021-12-06 14:25:00,152.25,152.25,152.09,152.15,167488.0,135.5432,135.5432,135.4008,135.4542,167488.0
2021-12-06 14:30:00,152.15,152.21,152.06,152.2,242480.0,135.4542,135.5076,135.3741,135.4987,242480.0
2021-12-06 14:35:00,152.2,152.22,152.13,152.17,178288.0,135.4987,135.5165,135.4364,135.472,178288.0
2021-12-06 14:40:00,152.17,152.25,152.13,152.22,388349.0,135.472,135.5432,135.4364,135.5165,388349.0
2021-12-06 14:45:00,152.22,152.29,152.18,152.29,309884.0,135.5165,135.5788,135.4809,135.5788,309884.0
2021-12-06 14:50:00,152.29,152.47,152.28,152.41,346063.0,135.5788,135.7391,135.5699,135.6857,346063.0
2021-12-06 14:55:00,152.41,152.41,152.28,152.29,312096.0,135.6857,135.6857,135.5699,135.5788,312096.0
2021-12-06 15:00:00,152.28,152.51,152.23,152.28,342174.0,135.5699,135.7747,135.5254,135.5699,342174.0
2021-12-06 15:05:00,152.28,152.39,152.28,152.31,297748.0,135.5699,135.6678,135.5699,135.5966,297748.0
2021-12-06 15:10:00,152.31,152.4,152.29,152.38,363301.0,135.5966,135.6767,135.5788,135.6589,363301.0
2021-12-06 15:15:00,152.39,152.47,152.38,152.46,440688.0,135.6678,135.7391,135.6589,135.7302,440688.0
2021-12-06 15:20:00,152.46,152.49,152.42,152.49,438893.0,135.7302,135.7569,135.6946,135.7569,438893.0
2021-12-06 15:25:00,152.48,152.54,152.47,152.49,784267.0,135.748,135.8014,135.7391,135.7569,784267.0
2021-12-06 15:30:00,152.49,152.51,152.34,152.43,1354101.0,135.7569,135.7747,135.6233,135.7035,1354101.0
2021-12-06 15:35:00,152.43,152.44,152.36,152.37,1032151.0,135.7035,135.7124,135.6411,135.65,1032151.0
2021-12-06 15:40:00,152.38,152.45,152.36,152.39,873533.0,135.6589,135.7213,135.6411,135.6678,873533.0
2021-12-06 15:45:00,152.4,152.48,152.39,152.44,940788.0,135.6767,135.748,135.6678,135.7124,940788.0
2021-12-06 15:50:00,152.43,152.46,152.39,152.43,1232854.0,135.7035,135.7302,135.6678,135.7035,1232854.0
2021-12-06 15:55:00,152.43,152.47,152.21,152.23,2062725.0,135.7035,135.7391,135.5076,135.5254,2062725.0
2021-12-07 09:30:00,151.72,151.84,151.65,151.74,246924.0,135.0714,135.1782,135.009,135.0892,246924.0
2021-12-07 09:35:00,151.73,152.0,151.68,152.0,262886.0,135.0803,135.3206,135.0358,135.3206,262886.0
2021-12-07 09:40:00,151.99,152.16,151.94,152.01,438587.0,135.3117,135.4631,135.2672,135.3295,438587.0
2021-12-07 09:45:00,152.01,152.19,151.99,152.11,432422.0,135.3295,135.4898,135.3117,135.4186,432422.0
2021-12-07 09:50:00,152.12,152.32,152.1,152.3,632133.0,135.4275,135.6055,135.4097,135.5877,632133.0
2021-12-07 09:55:00,152.29,152.31,151.99,152.01,477586.0,135.5788,135.5966,135.3117,135.3295,477586.0
2021-12-07 10:00:00,152.01,152.25,151.99,152.24,579624.0,135.3295,135.5432,135.3117,135.5343,579624.0
2021-12-07 10:05:00,152.25,152.28,152.18,152.27,376022.0,135.5432,135.5699,135.4809,135.561,376022.0
2021-12-07 10:10:00,152.27,152.27,152.08,152.18,498321.0,135.561,135.561,135.3919,135.4809,498321.0
2021-12-07 10:15:00,152.17,152.17,152.0,152.02,560045.0,135.472,135.472,135.3206,135.3384,560045.0
2021-12-07 10:20:00,152.02,152.13,152.02,152.09,705899.0,135.3384,135.4364,135.3384,135.4008,705899.0
2021-12-07 10:25:00,152.08,152.2,152.06,152.12,217460.0,135.3919,135.4987,135.3741,135.4275,217460.0
2021-12-07 10:30:00,152.11,152.2,151.95,152.16,385493.0,135.4186,135.4987,135.2761,135.4631,385493.0
2021-12-07 10:35:00,152.16,152.53,152.16,152.42,280945.0,135.4631,135.7925,135.4631,135.6946,280945.0
2021-12-07 10:40:00,152.41,152.49,152.28,152.3,165636.0,135.6857,135.7569,135.5699,135.5877,165636.0
2021-12-07 10:45:00,152.3,152.33,152.01,152.03,171337.0,135.5877,135.6144,135.3295,135.3474,171337.0
2021-12-07 10:50:00,152.02,152.22,152.0,152.05,237936.0,135.3384,135.5165,135.3206,135.3652,237936.0
2021-12-07 10:55:00,152.06,152.13,151.96,151.98,196091.0,135.3741,135.4364,135.285,135.3028,196091.0
2021-12-07 11:00:00,151.98,152.05,151.9,151.91,178677.0,135.3028,135.3652,135.2316,135.2405,178677.0
2021-12-07 11:05:00,151.91,152.0,151.89,151.89,99621.0,135.2405,135.3206,135.2227,135.2227,99621.0
2021-12-07 11:10:00,151.9,152.2,151.89,152.18,131619.0,135.2316,135.4987,135.2227,135.4809,131619.0
2021-12-07 11:15:00,152.18,152.28,152.15,152.17,210985.0,135.4809,135.5699,135.4542,135.472,210985.0
2021-12-07 11:20:00,152.16,152.23,152.13,152.22,53339.0,135.4631,135.5254,135.4364,135.5165,53339.0
2021-12-07 11:25:00,152.22,152.26,152.15,152.22,101656.0,135.5165,135.5521,135.4542,135.5165,101656.0
2021-12-07 11:30:00,152.22,152.24,152.05,152.11,69136.0,135.5165,135.5343,135.3652,135.4186,69136.0
2021-12-07 11:35:00,152.11,152.26,152.11,152.26,119034.0,135.4186,135.5521,135.4186,135.5521,119034.0
2021-12-07 11:40:00,152.27,152.29,152.1,152.12,233973.0,135.561,135.5788,135.4097,135.4275,233973.0
2021-12-07 11:45:00,152.12,152.21,152.09,152.21,71482.0,135.4275,135.5076,135.4008,135.5076,71482.0
2021-12-07 11:50:00,152.22,152.26,152.11,152.11,66827.0,135.5165,135.5521,135.4186,135.4186,66827.0
2021-12-07 11:55:00,152.11,152.12,152.0,152.03,85922.0,135.4186,135.4275,135.3206,135.3474,85922.0
2021-12-07 12:00:00,152.03,152.16,151.98,152.14,97515.0,135.3474,135.4631,135.3028,135.4453,97515.0
2021-12-07 12:05:00,152.14,152.15,152.07,152.08,79848.0,135.4453,135.4542,135.383,135.3919,79848.0
2021-12-07 12:10:00,152.08,152.11,152.03,152.05,92580.0,135.3919,135.4186,135.3474,135.3652,92580.0
2021-12-07 12:15:00,152.05,152.1,151.98,152.04,443432.0,135.3652,135.4097,135.3028,135.3563,443432.0
2021-12-07 12:20:00,152.04,152.12,152.03,152.05,204192.0,135.3563,135.4275,135.3474,135.3652,204192.0
2021-12-07 12:25:00,152.06,152.07,152.0,152.02,247889.0,135.3741,135.383,135.3206,135.3384,247889.0
2021-12-07 12:30:00,152.02,152.05,151.96,151.99,99424.0,135.3384,135.3652,135.285,135.3117,99424.0
2021-12-07 12:35:00,151.98,151.98,151.82,151.82,101081.0,135.3028,135.3028,135.1604,135.1604,101081.0
2021-12-07 12:40:00,151.83,151.85,151.62,151.68,144777.0,135.1693,135.1871,134.9823,135.0358,144777.0
2021-12-07 12:45:00,151.68,151.68,151.6,151.63,127908.0,135.0358,135.0358,134.9645,134.9912,127908.0
2021-12-07 12:50:00,151.64,151.65,151.47,151.47,115565.0,135.0001,135.009,134.8488,134.8488,115565.0
2021-12-07 12:55:00,151.47,151.6,151.47,151.6,85825.0,134.8488,134.9645,134.8488,134.9645,85825.0
2021-12-07 13:00:00,151.6,151.64,151.53,151.6,152494.0,134.9645,135.0001,134.9022,134.9645,152494.0
2021-12-07 13:05:00,151.6,151.74,151.6,151.72,31856.0,134.9645,135.0892,134.9645,135.0714,31856.0
2021-12-07 13:10:00,151.72,151.74,151.59,151.74,168720.0,135.0714,135.0892,134.9556,135.0892,168720.0
2021-12-07 13:15:00,151.74,151.86,151.65,151.67,151954.0,135.0892,135.196,135.009,135.0269,151954.0
2021-12-07 13:20:00,151.67,151.7,151.61,151.64,133585.0,135.0269,135.0536,134.9734,135.0001,133585.0
2021-12-07 13:25:00,151.64,151.76,151.63,151.72,72267.0,135.0001,135.107,134.9912,135.0714,72267.0
2021-12-07 13:30:00,151.72,151.74,151.61,151.64,148168.0,135.0714,135.0892,134.9734,135.0001,148168.0
2021-12-07 13:35:00,151.63,151.73,151.62,151.66,60422.0,134.9912,135.0803,134.9823,135.018,60422.0
2021-12-07 13:40:00,151.67,151.78,151.65,151.67,82564.0,135.0269,135.1248,135.009,135.0269,82564.0
2021-12-07 13:45:00,151.66,151.73,151.63,151.7,144477.0,135.018,135.0803,134.9912,135.0536,144477.0
2021-12-07 13:50:00,151.7,151.72,151.63,151.63,86589.0,135.0536,135.0714,134.9912,134.9912,86589.0
2021-12-07 13:55:00,151.63,151.68,151.57,151.57,76698.0,134.9912,135.0358,134.9378,134.9378,76698.0
2021-12-07 14:00:00,151.58,151.6,151.55,151.57,83939.0,134.9467,134.9645,134.92,134.9378,83939.0
2021-12-07 14:05:00,151.57,151.66,151.55,151.66,278481.0,134.9378,135.018,134.92,135.018,278481.0
2021-12-07 14:10:00,151.65,151.65,151.59,151.61,118024.0,135.009,135.009,134.9556,134.9734,118024.0
2021-12-07 14:15:00,151.61,151.71,151.55,151.69,270978.0,134.9734,135.0625,134.92,135.0447,270978.0
2021-12-07 14:20:00,151.68,151.7,151.61,151.64,165944.0,135.0358,135.0536,134.9734,135.0001,165944.0
2021-12-07 14:25:00,151.63,151.73,151.63,151.72,302180.0,134.9912,135.0803,134.9912,135.0714,302180.0
2021-12-07 14:30:00,151.72,151.72,151.36,151.38,198863.0,135.0714,135.0714,134.7509,134.7687,198863.0
2021-12-07 14:35:00,151.38,151.45,151.25,151.28,152080.0,134.7687,134.831,134.6529,134.6796,152080.0
2021-12-07 14:40:00,151.29,151.32,151.23,151.26,110217.0,134.6886,134.7153,134.6351,134.6618,110217.0
2021-12-07 14:45:00,151.25,151.41,151.22,151.41,191713.0,134.6529,134.7954,134.6262,134.7954,191713.0
2021-12-07 14:50:00,151.42,151.44,151.34,151.35,237687.0,134.8043,134.8221,134.7331,134.742,237687.0
2021-12-07 14:55:00,151.35,151.35,151.21,151.25,169477.0,134.742,134.742,134.6173,134.6529,169477.0
2021-12-07 15:00:00,151.26,151.28,151.21,151.22,152517.0,134.6618,134.6796,134.6173,134.6262,152517.0
2021-12-07 15:05:00,151.22,151.26,151.14,151.15,106575.0,134.6262,134.6618,134.555,134.5639,106575.0
2021-12-07 15:10:00,151.15,151.24,151.11,151.23,115192.0,134.5639,134.644,134.5283,134.6351,115192.0
2021-12-07 15:15:00,151.22,151.22,150.91,150.95,428826.0,134.6262,134.6262,134.3503,134.3859,428826.0
2021-12-07 15:20:00,150.96,151.15,150.94,151.13,548587.0,134.3948,134.5639,134.377,134.5461,548587.0
2021-12-07 15:25:00,151.13,151.14,151.06,151.07,177241.0,134.5461,134.555,134.4838,134.4927,177241.0
2021-12-07 15:30:00,151.07,151.08,150.86,150.94,218631.0,134.4927,134.5016,134.3057,134.377,218631.0
2021-12-07 15:35:00,150.94,151.13,150.92,151.12,372718.0,134.377,134.5461,134.3592,134.5372,372718.0
2021-12-07 15:40:00,151.13,151.2,151.12,151.18,251337.0,134.5461,134.6084,134.5372,134.5906,251337.0
2021-12-07 15:45:00,151.18,151.29,151.13,151.15,642572.0,134.5906,134.6886,134.5461,134.5639,642572.0
2021-12-07 15:50:00,151.16,151.31,151.14,151.31,528291.0,134.5728,134.7064,134.555,134.7064,528291.0
2021-12-07 15:55:00,151.3,151.37,150.99,150.99,989668.0,134.6975,134.7598,134.4215,134.4215,989668.0
2021-12-08 09:30:00,150.47,150.48,150.23,150.23,1502276.0,133.9585,133.9674,133.7449,133.7449,1502276.0
2021-12-08 09:35:00,150.24,150.37,150.23,150.35,869965.0,133.7538,133.8695,133.7449,133.8517,869965.0
2021-12-08 09:40:00,150.35,150.37,150.21,150.23,638430.0,133.8517,133.8695,133.7271,133.7449,638430.0
2021-12-08 09:45:00,150.23,150.33,150.22,150.32,978161.0,133.7449,133.8339,133.736,133.825,978161.0
2021-12-08 09:50:00,150.32,150.33,150.21,150.22,502985.0,133.825,133.8339,133.7271,133.736,502985.0
2021-12-08 09:55:00,150.23,150.33,150.08,150.1,1367101.0,133.7449,133.8339,133.6113,133.6291,1367101.0
2021-12-08 10:00:00,150.11,150.15,150.06,150.08,901210.0,133.638,133.6736,133.5935,133.6113,901210.0
2021-12-08 10:05:00,150.08,150.15,149.65,149.67,2518127.0,133.6113,133.6736,133.2285,133.2463,2518127.0
2021-12-08 10:10:00,149.66,149.8,149.63,149.69,219703.0,133.2374,133.3621,133.2107,133.2641,219703.0
2021-12-08 10:15:00,149.7,149.78,149.68,149.78,117352.0,133.273,133.3442,133.2552,133.3442,117352.0
2021-12-08 10:20:00,149.77,149.96,149.76,149.96,161293.0,133.3353,133.5045,133.3264,133.5045,161293.0
2021-12-08 10:25:00,149.96,149.99,149.82,149.9,227892.0,133.5045,133.5312,133.3799,133.4511,227892.0
2021-12-08 10:30:00,149.9,149.99,149.85,149.97,213641.0,133.4511,133.5312,133.4066,133.5134,213641.0
2021-12-08 10:35:00,149.97,150.01,149.79,149.83,190169.0,133.5134,133.549,133.3532,133.3888,190169.0
2021-12-08 10:40:00,149.83,149.9,149.8,149.82,144303.0,133.3888,133.4511,133.3621,133.3799,144303.0
2021-12-08 10:45:00,149.82,149.84,149.68,149.69,224808.0,133.3799,133.3977,133.2552,133.2641,224808.0
2021-12-08 10:50:00,149.67,149.67,149.49,149.61,153101.0,133.2463,133.2463,133.0861,133.1929,153101.0
2021-12-08 10:55:00,149.61,149.61,149.38,149.45,489060.0,133.1929,133.1929,132.9881,133.0505,489060.0
2021-12-08 11:00:00,149.46,149.46,149.27,149.3,506542.0,133.0594,133.0594,132.8902,132.9169,506542.0
2021-12-08 11:05:00,149.29,149.29,148.88,149.04,463412.0,132.908,132.908,132.543,132.6855,463412.0
2021-12-08 11:10:00,149.04,149.11,148.93,149.1,355314.0,132.6855,132.7478,132.5875,132.7389,355314.0
2021-12-08 11:15:00,149.09,149.12,149.01,149.11,95505.0,132.73,132.7567,132.6587,132.7478,95505.0
2021-12-08 11:20:00,149.1,149.23,149.1,149.17,281663.0,132.7389,132.8546,132.7389,132.8012,281663.0
2021-12-08 11:25:00,149.17,149.19,149.03,149.03,155267.0,132.8012,132.819,132.6765,132.6765,155267.0
2021-12-08 11:30:00,149.03,149.13,149.03,149.1,154618.0,132.6765,132.7656,132.6765,132.7389,154618.0
2021-12-08 11:35:00,149.09,149.12,148.98,149.01,151917.0,132.73,132.7567,132.632,132.6587,151917.0
2021-12-08 11:40:00,149.0,149.12,148.85,148.85,176368.0,132.6498,132.7567,132.5163,132.5163,176368.0
2021-12-08 11:45:00,148.86,148.94,148.73,148.74,432170.0,132.5252,132.5964,132.4095,132.4184,432170.0
2021-12-08 11:50:00,148.74,148.83,148.62,148.81,631941.0,132.4184,132.4985,132.3115,132.4807,631941.0
2021-12-08 11:55:00,148.81,148.86,148.71,148.81,250202.0,132.4807,132.5252,132.3917,132.4807,250202.0
2021-12-08 12:00:00,148.82,148.92,148.8,148.85,160693.0,132.4896,132.5786,132.4718,132.5163,160693.0
2021-12-08 12:05:00,148.85,148.87,148.71,148.79,273390.0,132.5163,132.5341,132.3917,132.4629,273390.0
2021-12-08 12:10:00,148.78,148.82,148.6,148.68,263319.0,132.454,132.4896,132.2937,132.365,263319.0
2021-12-08 12:15:00,148.68,148.73,148.64,148.7,62652.0,132.365,132.4095,132.3293,132.3828,62652.0
2021-12-08 12:20:00,148.69,148.82,148.69,148.8,231594.0,132.3739,132.4896,132.3739,132.4718,231594.0
2021-12-08 12:25:00,148.79,148.82,148.75,148.78,877224.0,132.4629,132.4896,132.4273,132.454,877224.0
2021-12-08 12:30:00,148.79,148.84,148.77,148.81,174444.0,132.4629,132.5074,132.4451,132.4807,174444.0
2021-12-08 12:35:00,148.81,149.04,148.8,149.03,202028.0,132.4807,132.6855,132.4718,132.6765,202028.0
2021-12-08 12:40:00,149.03,149.05,148.93,148.94,274675.0,132.6765,132.6944,132.5875,132.5964,274675.0
2021-12-08 12:45:00,148.94,149.04,148.88,148.99,336854.0,132.5964,132.6855,132.543,132.6409,336854.0
2021-12-08 12:50:00,149.0,149.05,148.96,149.0,70825.0,132.6498,132.6944,132.6142,132.6498,70825.0
2021-12-08 12:55:00,149.01,149.19,148.99,149.17,304796.0,132.6587,132.819,132.6409,132.8012,304796.0
2021-12-08 13:00:00,149.17,149.37,149.06,149.12,748194.0,132.8012,132.9792,132.7033,132.7567,748194.0
2021-12-08 13:05:00,149.13,149.18,148.94,148.95,225444.0,132.7656,132.8101,132.5964,132.6053,225444.0
2021-12-08 13:10:00,148.93,149.15,148.91,148.97,85978.0,132.5875,132.7834,132.5697,132.6231,85978.0
2021-12-08 13:15:00,148.96,149.11,148.93,149.09,65664.0,132.6142,132.7478,132.5875,132.73,65664.0
2021-12-08 13:20:00,149.1,149.12,148.97,148.97,108431.0,132.7389,132.7567,132.6231,132.6231,108431.0
2021-12-08 13:25:00,148.96,149.03,148.92,148.97,51611.0,132.6142,132.6765,132.5786,132.6231,51611.0
2021-12-08 13:30:00,148.97,149.06,148.9,149.06,80825.0,132.6231,132.7033,132.5608,132.7033,80825.0
2021-12-08 13:35:00,149.06,149.06,148.95,148.98,71385.0,132.7033,132.7033,132.6053,132.632,71385.0
2021-12-08 13:40:00,148.99,149.1,148.96,149.09,296167.0,132.6409,132.7389,132.6142,132.73,296167.0
2021-12-08 13:45:00,149.09,149.1,148.91,148.96,189781.0,132.73,132.7389,132.5697,132.6142,189781.0
2021-12-08 13:50:00,148.97,148.97,148.81,148.83,131586.0,132.6231,132.6231,132.4807,132.4985,131586.0
2021-12-08 13:55:00,148.84,148.88,148.81,148.87,114458.0,132.5074,132.543,132.4807,132.5341,114458.0
2021-12-08 14:00:00,148.87,148.94,148.82,148.92,91946.0,132.5341,132.5964,132.4896,132.5786,91946.0
2021-12-08 14:05:00,148.91,149.05,148.89,149.04,359363.0,132.5697,132.6944,132.5519,132.6855,359363.0
2021-12-08 14:10:00,149.04,149.1,149.0,149.02,259527.0,132.6855,132.7389,132.6498,132.6676,259527.0
2021-12-08 14:15:00,149.03,149.12,148.94,149.09,177083.0,132.6765,132.7567,132.5964,132.73,177083.0
2021-12-08 14:20:00,149.11,149.14,149.03,149.09,220667.0,132.7478,132.7745,132.6765,132.73,220667.0
2021-12-08 14:25:00,149.09,149.16,149.08,149.13,125136.0,132.73,132.7923,132.7211,132.7656,125136.0
2021-12-08 14:30:00,149.13,149.13,148.88,148.89,92975.0,132.7656,132.7656,132.543,132.5519,92975.0
2021-12-08 14:35:00,148.9,148.91,148.79,148.84,62894.0,132.5608,132.5697,132.4629,132.5074,62894.0
2021-12-08 14:40:00,148.84,149.08,148.82,149.07,92486.0,132.5074,132.7211,132.4896,132.7122,92486.0
2021-12-08 14:45:00,149.07,149.11,149.02,149.06,84864.0,132.7122,132.7478,132.6676,132.7033,84864.0
2021-12-08 14:50:00,149.05,149.06,148.98,149.01,62843.0,132.6944,132.7033,132.632,132.6587,62843.0
2021-12-08 14:55:00,149.02,149.05,148.92,149.01,181500.0,132.6676,132.6944,132.5786,132.6587,181500.0
2021-12-08 15:00:00,149.01,149.01,148.82,148.84,182155.0,132.6587,132.6587,132.4896,132.5074,182155.0
2021-12-08 15:05:00,148.84,148.89,148.76,148.81,165044.0,132.5074,132.5519,132.4362,132.4807,165044.0
2021-12-08 15:10:00,148.81,148.9,148.8,148.86,136597.0,132.4807,132.5608,132.4718,132.5252,136597.0
2021-12-08 15:15:00,148.86,148.95,148.83,148.93,79390.0,132.5252,132.6053,132.4985,132.5875,79390.0
2021-12-08 15:20:00,148.94,148.99,148.9,148.96,130741.0,132.5964,132.6409,132.5608,132.6142,130741.0
2021-12-08 15:25:00,148.95,149.04,148.93,149.03,85291.0,132.6053,132.6855,132.5875,132.6765,85291.0
2021-12-08 15:30:00,149.03,149.05,148.88,148.89,86211.0,132.6765,132.6944,132.543,132.5519,86211.0
2021-12-08 15:35:00,148.88,148.92,148.8,148.81,139896.0,132.543,132.5786,132.4718,132.4807,139896.0
2021-12-08 15:40:00,148.81,148.81,148.75,148.75,274126.0,132.4807,132.4807,132.4273,132.4273,274126.0
2021-12-08 15:45:00,148.76,148.77,148.62,148.69,332140.0,132.4362,132.4451,132.3115,132.3739,332140.0
2021-12-08 15:50:00,148.69,148.76,148.58,148.75,1321051.0,132.3739,132.4362,132.2759,132.4273,1321051.0
2021-12-08 15:55:00,148.75,148.8,148.36,148.36,1567736.0,132.4273,132.4718,132.0801,132.0801,1567736.0
2021-12-09 09:30:00,149.34,149.44,149.23,149.23,259114.0,132.9525,133.0416,132.8546,132.8546,259114.0
2021-12-09 09:35:00,149.23,149.23,148.96,148.97,223357.0,132.8546,132.8546,132.6142,132.6231,223357.0
2021-12-09 09:40:00,148.98,149.25,148.97,149.24,174297.0,132.632,132.8724,132.6231,132.8635,174297.0
2021-12-09 09:45:00,149.23,149.33,149.17,149.31,185832.0,132.8546,132.9436,132.8012,132.9258,185832.0
2021-12-09 09:50:00,149.31,149.6,149.28,149.5,288184.0,132.9258,133.184,132.8991,133.095,288184.0
2021-12-09 09:55:00,149.51,149.65,149.51,149.6,207380.0,133.1039,133.2285,133.1039,133.184,207380.0
2021-12-09 10:00:00,149.61,149.65,149.47,149.5,147293.0,133.1929,133.2285,133.0683,133.095,147293.0
2021-12-09 10:05:00,149.5,149.51,149.32,149.37,510446.0,133.095,133.1039,132.9347,132.9792,510446.0
2021-12-09 10:10:00,149.38,149.52,149.32,149.34,456443.0,132.9881,133.1128,132.9347,132.9525,456443.0
2021-12-09 10:15:00,149.34,149.41,149.29,149.37,435427.0,132.9525,133.0148,132.908,132.9792,435427.0
2021-12-09 10:20:00,149.36,149.5,149.36,149.44,112864.0,132.9703,133.095,132.9703,133.0416,112864.0
2021-12-09 10:25:00,149.44,149.52,149.42,149.47,112547.0,133.0416,133.1128,133.0238,133.0683,112547.0
2021-12-09 10:30:00,149.48,149.7,149.44,149.66,171290.0,133.0772,133.273,133.0416,133.2374,171290.0
2021-12-09 10:35:00,149.66,149.76,149.64,149.7,95116.0,133.2374,133.3264,133.2196,133.273,95116.0
2021-12-09 10:40:00,149.68,149.76,149.63,149.7,262565.0,133.2552,133.3264,133.2107,133.273,262565.0
2021-12-09 10:45:00,149.7,149.7,149.6,149.62,196518.0,133.273,133.273,133.184,133.2018,196518.0
2021-12-09 10:50:00,149.62,149.79,149.61,149.72,169210.0,133.2018,133.3532,133.1929,133.2908,169210.0
2021-12-09 10:55:00,149.73,149.75,149.68,149.68,144566.0,133.2997,133.3175,133.2552,133.2552,144566.0
2021-12-09 11:00:00,149.68,149.81,149.67,149.81,125750.0,133.2552,133.371,133.2463,133.371,125750.0
2021-12-09 11:05:00,149.82,149.84,149.75,149.78,115487.0,133.3799,133.3977,133.3175,133.3442,115487.0
2021-12-09 11:10:00,149.78,149.83,149.7,149.72,102485.0,133.3442,133.3888,133.273,133.2908,102485.0
2021-12-09 11:15:00,149.72,149.72,149.59,149.63,256910.0,133.2908,133.2908,133.1751,133.2107,256910.0
2021-12-09 11:20:00,149.64,149.64,149.5,149.53,140460.0,133.2196,133.2196,133.095,133.1217,140460.0
2021-12-09 11:25:00,149.53,149.57,149.41,149.49,234109.0,133.1217,133.1573,133.0148,133.0861,234109.0
2021-12-09 11:30:00,149.49,149.53,149.43,149.44,111546.0,133.0861,133.1217,133.0327,133.0416,111546.0
2021-12-09 11:35:00,149.43,149.5,149.39,149.4,100266.0,133.0327,133.095,132.997,133.0059,100266.0
2021-12-09 11:40:00,149.4,149.42,149.27,149.31,160454.0,133.0059,133.0238,132.8902,132.9258,160454.0
2021-12-09 11:45:00,149.31,149.36,149.29,149.34,256433.0,132.9258,132.9703,132.908,132.9525,256433.0
2021-12-09 11:50:00,149.34,149.45,149.33,149.43,273187.0,132.9525,133.0505,132.9436,133.0327,273187.0
2021-12-09 11:55:00,149.43,149.44,149.35,149.35,137164.0,133.0327,133.0416,132.9614,132.9614,137164.0
2021-12-09 12:00:00,149.36,149.38,149.31,149.35,106631.0,132.9703,132.9881,132.9258,132.9614,106631.0
2021-12-09 12:05:00,149.34,149.39,149.34,149.34,72468.0,132.9525,132.997,132.9525,132.9525,72468.0
2021-12-09 12:10:00,149.33,149.33,149.27,149.31,82328.0,132.9436,132.9436,132.8902,132.9258,82328.0
2021-12-09 12:15:00,149.31,149.39,149.3,149.39,47662.0,132.9258,132.997,132.9169,132.997,47662.0
2021-12-09 12:20:00,149.38,149.4,149.33,149.4,61490.0,132.9881,133.0059,132.9436,133.0059,61490.0
2021-12-09 12:25:00,149.39,149.42,149.35,149.42,132096.0,132.997,133.0238,132.9614,133.0238,132096.0
2021-12-09 12:30:00,149.42,149.5,149.41,149.47,80040.0,133.0238,133.095,133.0148,133.0683,80040.0
2021-12-09 12:35:00,149.47,149.53,149.46,149.52,108245.0,133.0683,133.1217,133.0594,133.1128,108245.0
2021-12-09 12:40:00,149.53,149.6,149.51,149.59,121010.0,133.1217,133.184,133.1039,133.1751,121010.0
2021-12-09 12:45:00,149.58,149.74,149.52,149.73,116885.0,133.1662,133.3086,133.1128,133.2997,116885.0
2021-12-09 12:50:00,149.74,149.77,149.47,149.48,221079.0,133.3086,133.3353,133.0683,133.0772,221079.0
2021-12-09 12:55:00,149.48,149.52,149.34,149.39,243215.0,133.0772,133.1128,132.9525,132.997,243215.0
2021-12-09 13:00:00,149.39,149.59,148.54,148.66,1461882.0,132.997,133.1751,132.2403,132.3471,1461882.0
2021-12-09 13:05:00,148.67,148.69,148.48,148.66,446846.0,132.3561,132.3739,132.1869,132.3471,446846.0
2021-12-09 13:10:00,148.66,149.09,148.66,149.0,314997.0,132.3471,132.73,132.3471,132.6498,314997.0
2021-12-09 13:15:00,149.0,149.0,148.74,148.82,166132.0,132.6498,132.6498,132.4184,132.4896,166132.0
2021-12-09 13:20:00,148.82,149.04,148.82,148.96,169923.0,132.4896,132.6855,132.4896,132.6142,169923.0
2021-12-09 13:25:00,148.97,149.11,148.97,149.06,80033.0,132.6231,132.7478,132.6231,132.7033,80033.0
2021-12-09 13:30:00,149.07,149.07,148.87,148.96,75813.0,132.7122,132.7122,132.5341,132.6142,75813.0
2021-12-09 13:35:00,148.97,149.1,148.95,149.1,59604.0,132.6231,132.7389,132.6053,132.7389,59604.0
2021-12-09 13:40:00,149.1,149.16,149.07,149.15,45008.0,132.7389,132.7923,132.7122,132.7834,45008.0
2021-12-09 13:45:00,149.14,149.23,149.12,149.2,51459.0,132.7745,132.8546,132.7567,132.8279,51459.0
2021-12-09 13:50:00,149.2,149.26,149.18,149.26,98137.0,132.8279,132.8813,132.8101,132.8813,98137.0
2021-12-09 13:55:00,149.27,149.31,149.23,149.26,160453.0,132.8902,132.9258,132.8546,132.8813,160453.0
2021-12-09 14:00:00,149.27,149.27,149.14,149.19,108727.0,132.8902,132.8902,132.7745,132.819,108727.0
2021-12-09 14:05:00,149.2,149.24,149.13,149.21,122579.0,132.8279,132.8635,132.7656,132.8368,122579.0
2021-12-09 14:10:00,149.21,149.25,149.15,149.21,385974.0,132.8368,132.8724,132.7834,132.8368,385974.0
2021-12-09 14:15:00,149.21,149.23,149.16,149.19,158846.0,132.8368,132.8546,132.7923,132.819,158846.0
2021-12-09 14:20:00,149.19,149.2,149.0,149.07,221818.0,132.819,132.8279,132.6498,132.7122,221818.0
2021-12-09 14:25:00,149.08,149.12,149.02,149.08,121950.0,132.7211,132.7567,132.6676,132.7211,121950.0
2021-12-09 14:30:00,149.07,149.12,149.0,149.06,119882.0,132.7122,132.7567,132.6498,132.7033,119882.0
2021-12-09 14:35:00,149.08,149.22,149.07,149.2,93647.0,132.7211,132.8457,132.7122,132.8279,93647.0
2021-12-09 14:40:00,149.2,149.25,149.16,149.22,80775.0,132.8279,132.8724,132.7923,132.8457,80775.0
2021-12-09 14:45:00,149.23,149.26,149.18,149.2,159134.0,132.8546,132.8813,132.8101,132.8279,159134.0
2021-12-09 14:50:00,149.21,149.31,149.19,149.21,103028.0,132.8368,132.9258,132.819,132.8368,103028.0
2021-12-09 14:55:00,149.22,149.34,149.12,149.32,172008.0,132.8457,132.9525,132.7567,132.9347,172008.0
2021-12-09 15:00:00,149.32,149.43,149.29,149.34,176245.0,132.9347,133.0327,132.908,132.9525,176245.0
2021-12-09 15:05:00,149.34,149.4,149.32,149.38,132071.0,132.9525,133.0059,132.9347,132.9881,132071.0
2021-12-09 15:10:00,149.38,149.42,149.33,149.4,72060.0,132.9881,133.0238,132.9436,133.0059,72060.0
2021-12-09 15:15:00,149.4,149.49,149.35,149.35,89425.0,133.0059,133.0861,132.9614,132.9614,89425.0
2021-12-09 15:20:00,149.35,149.44,149.34,149.44,104321.0,132.9614,133.0416,132.9525,133.0416,104321.0
2021-12-09 15:25:00,149.44,149.45,149.32,149.33,135755.0,133.0416,133.0505,132.9347,132.9436,135755.0
2021-12-09 15:30:00,149.32,149.36,149.26,149.34,207779.0,132.9347,132.9703,132.8813,132.9525,207779.0
2021-12-09 15:35:00,149.35,149.38,149.28,149.31,126649.0,132.9614,132.9881,132.8991,132.9258,126649.0
2021-12-09 15:40:00,149.31,149.34,149.2,149.22,157629.0,132.9258,132.9525,132.8279,132.8457,157629.0
2021-12-09 15:45:00,149.23,149.3,149.23,149.26,295899.0,132.8546,132.9169,132.8546,132.8813,295899.0
2021-12-09 15:50:00,149.27,149.3,149.22,149.24,303333.0,132.8902,132.9169,132.8457,132.8635,303333.0
2021-12-09 15:55:00,149.23,149.26,149.09,149.24,845900.0,132.8546,132.8813,132.73,132.8635,845900.0
2021-12-10 09:30:00,149.92,150.0,149.7,149.71,276662.0,133.4689,133.5401,133.273,133.2819,276662.0
2021-12-10 09:35:00,149.71,149.87,149.64,149.86,151715.0,133.2819,133.4244,133.2196,133.4155,151715.0
2021-12-10 09:40:00,149.85,149.87,149.69,149.83,187367.0,133.4066,133.4244,133.2641,133.3888,187367.0
2021-12-10 09:45:00,149.83,150.02,149.81,149.96,224311.0,133.3888,133.5579,133.371,133.5045,224311.0
2021-12-10 09:50:00,149.96,150.03,149.84,150.01,158056.0,133.5045,133.5668,133.3977,133.549,158056.0
2021-12-10 09:55:00,149.99,150.01,149.85,149.93,146704.0,133.5312,133.549,133.4066,133.4778,146704.0
2021-12-10 10:00:00,149.93,150.08,149.86,150.0,268762.0,133.4778,133.6113,133.4155,133.5401,268762.0
2021-12-10 10:05:00,150.01,150.05,149.74,149.74,194796.0,133.549,133.5846,133.3086,133.3086,194796.0
2021-12-10 10:10:00,149.72,149.72,149.52,149.64,211622.0,133.2908,133.2908,133.1128,133.2196,211622.0
2021-12-10 10:15:00,149.64,149.68,149.45,149.63,125780.0,133.2196,133.2552,133.0505,133.2107,125780.0
2021-12-10 10:20:00,149.64,149.71,149.58,149.6,145733.0,133.2196,133.2819,133.1662,133.184,145733.0
2021-12-10 10:25:00,149.61,149.71,149.61,149.65,80133.0,133.1929,133.2819,133.1929,133.2285,80133.0
2021-12-10 10:30:00,149.64,150.07,149.63,150.06,198772.0,133.2196,133.6024,133.2107,133.5935,198772.0
2021-12-10 10:35:00,150.06,150.12,149.97,150.11,129324.0,133.5935,133.6469,133.5134,133.638,129324.0
2021-12-10 10:40:00,150.11,150.13,150.05,150.09,53361.0,133.638,133.6558,133.5846,133.6202,53361.0
2021-12-10 10:45:00,150.09,150.13,149.89,149.9,111574.0,133.6202,133.6558,133.4422,133.4511,111574.0
2021-12-10 10:50:00,149.89,149.9,149.75,149.84,54565.0,133.4422,133.4511,133.3175,133.3977,54565.0
2021-12-10 10:55:00,149.82,149.89,149.79,149.85,122691.0,133.3799,133.4422,133.3532,133.4066,122691.0
2021-12-10 11:00:00,149.87,149.98,149.8,149.81,137903.0,133.4244,133.5223,133.3621,133.371,137903.0
2021-12-10 11:05:00,149.81,150.08,149.8,150.04,166931.0,133.371,133.6113,133.3621,133.5757,166931.0
2021-12-10 11:10:00,150.05,150.24,150.01,150.2,209579.0,133.5846,133.7538,133.549,133.7182,209579.0
2021-12-10 11:15:00,150.2,150.21,149.99,150.08,223670.0,133.7182,133.7271,133.5312,133.6113,223670.0
2021-12-10 11:20:00,150.08,150.1,150.01,150.04,113312.0,133.6113,133.6291,133.549,133.5757,113312.0
2021-12-10 11:25:00,150.04,150.08,149.95,149.97,100318.0,133.5757,133.6113,133.4956,133.5134,100318.0
2021-12-10 11:30:00,149.99,150.0,149.92,149.97,112067.0,133.5312,133.5401,133.4689,133.5134,112067.0
2021-12-10 11:35:00,149.97,150.01,149.76,149.77,112818.0,133.5134,133.549,133.3264,133.3353,112818.0
2021-12-10 11:40:00,149.78,149.86,149.7,149.72,65980.0,133.3442,133.4155,133.273,133.2908,65980.0
2021-12-10 11:45:00,149.72,149.86,149.71,149.8,96981.0,133.2908,133.4155,133.2819,133.3621,96981.0
2021-12-10 11:50:00,149.82,149.83,149.7,149.73,149937.0,133.3799,133.3888,133.273,133.2997,149937.0
2021-12-10 11:55:00,149.74,149.74,149.57,149.59,92462.0,133.3086,133.3086,133.1573,133.1751,92462.0
2021-12-10 12:00:00,149.59,149.62,149.53,149.59,79785.0,133.1751,133.2018,133.1217,133.1751,79785.0
2021-12-10 12:05:00,149.59,149.72,149.56,149.69,78307.0,133.1751,133.2908,133.1484,133.2641,78307.0
2021-12-10 12:10:00,149.68,149.74,149.64,149.7,63248.0,133.2552,133.3086,133.2196,133.273,63248.0
2021-12-10 12:15:00,149.71,149.76,149.68,149.75,94335.0,133.2819,133.3264,133.2552,133.3175,94335.0
2021-12-10 12:20:00,149.75,149.77,149.71,149.74,44250.0,133.3175,133.3353,133.2819,133.3086,44250.0
2021-12-10 12:25:00,149.74,149.74,149.65,149.67,50333.0,133.3086,133.3086,133.2285,133.2463,50333.0
2021-12-10 12:30:00,149.66,149.68,149.63,149.66,119513.0,133.2374,133.2552,133.2107,133.2374,119513.0
2021-12-10 12:35:00,149.66,149.66,149.55,149.56,39195.0,133.2374,133.2374,133.1395,133.1484,39195.0
2021-12-10 12:40:00,149.56,149.56,149.42,149.42,66269.0,133.1484,133.1484,133.0238,133.0238,66269.0
2021-12-10 12:45:00,149.42,149.44,149.37,149.44,352804.0,133.0238,133.0416,132.9792,133.0416,352804.0
2021-12-10 12:50:00,149.45,149.45,149.38,149.41,56180.0,133.0505,133.0505,132.9881,133.0148,56180.0
2021-12-10 12:55:00,149.4,149.45,149.36,149.42,82551.0,133.0059,133.0505,132.9703,133.0238,82551.0
2021-12-10 13:00:00,149.4,149.4,149.27,149.31,84907.0,133.0059,133.0059,132.8902,132.9258,84907.0
2021-12-10 13:05:00,149.34,149.42,149.32,149.42,71717.0,132.9525,133.0238,132.9347,133.0238,71717.0
2021-12-10 13:10:00,149.42,149.52,149.39,149.48,244350.0,133.0238,133.1128,132.997,133.0772,244350.0
2021-12-10 13:15:00,149.47,149.49,149.43,149.47,109042.0,133.0683,133.0861,133.0327,133.0683,109042.0
2021-12-10 13:20:00,149.47,149.48,149.44,149.46,43234.0,133.0683,133.0772,133.0416,133.0594,43234.0
2021-12-10 13:25:00,149.46,149.48,149.41,149.42,32981.0,133.0594,133.0772,133.0148,133.0238,32981.0
2021-12-10 13:30:00,149.43,149.46,149.37,149.38,100627.0,133.0327,133.0594,132.9792,132.9881,100627.0
2021-12-10 13:35:00,149.38,149.39,149.33,149.35,44194.0,132.9881,132.997,132.9436,132.9614,44194.0
2021-12-10 13:40:00,149.36,149.44,149.35,149.4,72886.0,132.9703,133.0416,132.9614,133.0059,72886.0
2021-12-10 13:45:00,149.4,149.46,149.39,149.4,68953.0,133.0059,133.0594,132.997,133.0059,68953.0
2021-12-10 13:50:00,149.4,149.4,149.25,149.29,191090.0,133.0059,133.0059,132.8724,132.908,191090.0
2021-12-10 13:55:00,149.29,149.35,149.28,149.32,118111.0,132.908,132.9614,132.8991,132.9347,118111.0
2021-12-10 14:00:00,149.32,149.35,149.22,149.24,90529.0,132.9347,132.9614,132.8457,132.8635,90529.0
2021-12-10 14:05:00,149.24,149.28,149.21,149.22,57458.0,132.8635,132.8991,132.8368,132.8457,57458.0
2021-12-10 14:10:00,149.22,149.23,149.13,149.16,116740.0,132.8457,132.8546,132.7656,132.7923,116740.0
2021-12-10 14:15:00,149.16,149.18,149.07,149.13,67395.0,132.7923,132.8101,132.7122,132.7656,67395.0
2021-12-10 14:20:00,149.13,149.14,149.09,149.11,66828.0,132.7656,132.7745,132.73,132.7478,66828.0
2021-12-10 14:25:00,149.12,149.12,148.97,148.99,148823.0,132.7567,132.7567,132.6231,132.6409,148823.0
2021-12-10 14:30:00,148.99,149.03,148.93,149.0,130336.0,132.6409,132.6765,132.5875,132.6498,130336.0
2021-12-10 14:35:00,149.01,149.05,148.99,149.04,65941.0,132.6587,132.6944,132.6409,132.6855,65941.0
2021-12-10 14:40:00,149.04,149.06,149.02,149.03,51801.0,132.6855,132.7033,132.6676,132.6765,51801.0
2021-12-10 14:45:00,149.03,149.05,148.94,148.94,136447.0,132.6765,132.6944,132.5964,132.5964,136447.0
2021-12-10 14:50:00,148.95,149.01,148.94,149.01,54776.0,132.6053,132.6587,132.5964,132.6587,54776.0
2021-12-10 14:55:00,149.01,149.01,148.85,148.93,215833.0,132.6587,132.6587,132.5163,132.5875,215833.0
2021-12-10 15:00:00,148.94,148.98,148.9,148.97,185771.0,132.5964,132.632,132.5608,132.6231,185771.0
2021-12-10 15:05:00,148.96,148.99,148.94,148.99,50953.0,132.6142,132.6409,132.5964,132.6409,50953.0
2021-12-10 15:10:00,148.99,148.99,148.92,148.93,69261.0,132.6409,132.6409,132.5786,132.5875,69261.0
2021-12-10 15:15:00,148.94,148.97,148.92,148.96,52712.0,132.5964,132.6231,132.5786,132.6142,52712.0
2021-12-10 15:20:00,148.97,148.99,148.95,148.98,62649.0,132.6231,132.6409,132.6053,132.632,62649.0
2021-12-10 15:25:00,148.98,149.03,148.97,149.03,46185.0,132.632,132.6765,132.6231,132.6765,46185.0
2021-12-10 15:30:00,149.03,149.04,148.94,148.94,74229.0,132.6765,132.6855,132.5964,132.5964,74229.0
2021-12-10 15:35:00,148.95,148.98,148.91,148.96,58596.0,132.6053,132.632,132.5697,132.6142,58596.0
2021-12-10 15:40:00,148.95,148.98,148.94,148.96,108033.0,132.6053,132.632,132.5964,132.6142,108033.0
2021-12-10 15:45:00,148.96,148.96,148.83,148.85,140420.0,132.6142,132.6142,132.4985,132.5163,140420.0
2021-12-10 15:50:00,148.84,148.91,148.81,148.91,391765.0,132.5074,132.5697,132.4807,132.5697,391765.0
2021-12-10 15:55:00,148.91,148.92,148.83,148.85,464636.0,132.5697,132.5786,132.4985,132.5163,464636.0
2021-12-13 09:30:00,150.4,150.51,150.31,150.49,276704.0,133.8962,133.9941,133.8161,133.9763,276704.0
2021-12-13 09:35:00,150.5,150.59,150.4,150.46,172840.0,133.9852,134.0654,133.8962,133.9496,172840.0
2021-12-13 09:40:00,150.45,150.48,150.34,150.37,139680.0,133.9407,133.9674,133.8428,133.8695,139680.0
2021-12-13 09:45:00,150.37,150.62,150.37,150.58,270085.0,133.8695,134.0921,133.8695,134.0565,270085.0
2021-12-13 09:50:00,150.59,150.75,150.57,150.62,416193.0,134.0654,134.2078,134.0476,134.0921,416193.0
2021-12-13 09:55:00,150.62,150.71,150.54,150.68,185896.0,134.0921,134.1722,134.0209,134.1455,185896.0
2021-12-13 10:00:00,150.69,150.72,150.58,150.7,167955.0,134.1544,134.1811,134.0565,134.1633,167955.0
2021-12-13 10:05:00,150.7,150.72,150.59,150.59,192961.0,134.1633,134.1811,134.0654,134.0654,192961.0
2021-12-13 10:10:00,150.58,150.64,150.48,150.59,196446.0,134.0565,134.1099,133.9674,134.0654,196446.0
2021-12-13 10:15:00,150.59,150.62,150.5,150.56,229391.0,134.0654,134.0921,133.9852,134.0387,229391.0
2021-12-13 10:20:00,150.55,150.55,150.43,150.51,186449.0,134.0298,134.0298,133.9229,133.9941,186449.0
2021-12-13 10:25:00,150.51,150.59,150.45,150.58,422622.0,133.9941,134.0654,133.9407,134.0565,422622.0
2021-12-13 10:30:00,150.57,150.81,150.54,150.72,276741.0,134.0476,134.2612,134.0209,134.1811,276741.0
2021-12-13 10:35:00,150.72,150.74,150.6,150.63,125936.0,134.1811,134.1989,134.0743,134.101,125936.0
2021-12-13 10:40:00,150.63,150.74,150.6,150.72,138484.0,134.101,134.1989,134.0743,134.1811,138484.0
2021-12-13 10:45:00,150.71,150.75,150.67,150.72,111720.0,134.1722,134.2078,134.1366,134.1811,111720.0
2021-12-13 10:50:00,150.72,150.75,150.65,150.69,62411.0,134.1811,134.2078,134.1188,134.1544,62411.0
2021-12-13 10:55:00,150.68,150.91,150.67,150.88,205181.0,134.1455,134.3503,134.1366,134.3235,205181.0
2021-12-13 11:00:00,150.89,150.93,150.78,150.88,134760.0,134.3324,134.3681,134.2345,134.3235,134760.0
2021-12-13 11:05:00,150.87,150.91,150.81,150.89,163428.0,134.3146,134.3503,134.2612,134.3324,163428.0
2021-12-13 11:10:00,150.89,151.05,150.88,150.98,479417.0,134.3324,134.4749,134.3235,134.4126,479417.0
2021-12-13 11:15:00,150.99,151.06,150.97,151.06,155501.0,134.4215,134.4838,134.4037,134.4838,155501.0
2021-12-13 11:20:00,151.06,151.08,151.01,151.04,106568.0,134.4838,134.5016,134.4393,134.466,106568.0
2021-12-13 11:25:00,151.04,151.06,150.99,151.06,251491.0,134.466,134.4838,134.4215,134.4838,251491.0
2021-12-13 11:30:00,151.06,151.12,150.98,150.98,61539.0,134.4838,134.5372,134.4126,134.4126,61539.0
2021-12-13 11:35:00,150.98,151.02,150.93,151.02,98648.0,134.4126,134.4482,134.3681,134.4482,98648.0
2021-12-13 11:40:00,151.02,151.11,150.97,151.09,266849.0,134.4482,134.5283,134.4037,134.5105,266849.0
2021-12-13 11:45:00,151.09,151.21,151.03,151.21,108878.0,134.5105,134.6173,134.4571,134.6173,108878.0
2021-12-13 11:50:00,151.21,151.25,151.18,151.19,341152.0,134.6173,134.6529,134.5906,134.5995,341152.0
2021-12-13 11:55:00,151.19,151.19,151.07,151.07,109849.0,134.5995,134.5995,134.4927,134.4927,109849.0
2021-12-13 12:00:00,151.09,151.22,151.07,151.22,314568.0,134.5105,134.6262,134.4927,134.6262,314568.0
2021-12-13 12:05:00,151.23,151.31,151.15,151.17,224209.0,134.6351,134.7064,134.5639,134.5817,224209.0
2021-12-13 12:10:00,151.17,151.21,151.12,151.16,145776.0,134.5817,134.6173,134.5372,134.5728,145776.0
2021-12-13 12:15:00,151.16,151.17,151.05,151.09,251565.0,134.5728,134.5817,134.4749,134.5105,251565.0
2021-12-13 12:20:00,151.08,151.09,151.03,151.06,133031.0,134.5016,134.5105,134.4571,134.4838,133031.0
2021-12-13 12:25:00,151.06,151.06,150.89,150.92,113407.0,134.4838,134.4838,134.3324,134.3592,113407.0
2021-12-13 12:30:00,150.93,151.09,150.92,151.08,143154.0,134.3681,134.5105,134.3592,134.5016,143154.0
2021-12-13 12:35:00,151.09,151.1,151.02,151.05,117907.0,134.5105,134.5194,134.4482,134.4749,117907.0
2021-12-13 12:40:00,151.05,151.09,151.03,151.05,127481.0,134.4749,134.5105,134.4571,134.4749,127481.0
2021-12-13 12:45:00,151.05,151.05,150.93,150.94,183148.0,134.4749,134.4749,134.3681,134.377,183148.0
2021-12-13 12:50:00,150.93,150.93,150.85,150.89,73831.0,134.3681,134.3681,134.2968,134.3324,73831.0
2021-12-13 12:55:00,150.89,150.96,150.87,150.95,54343.0,134.3324,134.3948,134.3146,134.3859,54343.0
2021-12-13 13:00:00,150.94,150.95,150.87,150.89,67088.0,134.377,134.3859,134.3146,134.3324,67088.0
2021-12-13 13:05:00,150.89,150.9,150.83,150.83,59949.0,134.3324,134.3413,134.279,134.279,59949.0
2021-12-13 13:10:00,150.84,150.92,150.83,150.91,88473.0,134.2879,134.3592,134.279,134.3503,88473.0
2021-12-13 13:15:00,150.91,150.98,150.89,150.95,108760.0,134.3503,134.4126,134.3324,134.3859,108760.0
2021-12-13 13:20:00,150.95,150.96,150.92,150.94,51295.0,134.3859,134.3948,134.3592,134.377,51295.0
2021-12-13 13:25:00,150.93,150.96,150.89,150.89,61254.0,134.3681,134.3948,134.3324,134.3324,61254.0
2021-12-13 13:30:00,150.89,150.96,150.87,150.96,232919.0,134.3324,134.3948,134.3146,134.3948,232919.0
2021-12-13 13:35:00,150.95,150.96,150.9,150.95,80353.0,134.3859,134.3948,134.3413,134.3859,80353.0
2021-12-13 13:40:00,150.94,150.94,150.86,150.88,109114.0,134.377,134.377,134.3057,134.3235,109114.0
2021-12-13 13:45:00,150.88,150.96,150.86,150.94,57190.0,134.3235,134.3948,134.3057,134.377,57190.0
2021-12-13 13:50:00,150.94,150.95,150.89,150.9,39627.0,134.377,134.3859,134.3324,134.3413,39627.0
2021-12-13 13:55:00,150.9,150.92,150.85,150.86,37778.0,134.3413,134.3592,134.2968,134.3057,37778.0
2021-12-13 14:00:00,150.87,150.91,150.87,150.89,34618.0,134.3146,134.3503,134.3146,134.3324,34618.0
2021-12-13 14:05:00,150.89,150.89,150.78,150.79,139946.0,134.3324,134.3324,134.2345,134.2434,139946.0
2021-12-13 14:10:00,150.8,150.87,150.79,150.83,125094.0,134.2523,134.3146,134.2434,134.279,125094.0
2021-12-13 14:15:00,150.84,150.87,150.81,150.83,83319.0,134.2879,134.3146,134.2612,134.279,83319.0
2021-12-13 14:20:00,150.84,150.89,150.79,150.88,87594.0,134.2879,134.3324,134.2434,134.3235,87594.0
2021-12-13 14:25:00,150.88,150.95,150.87,150.93,39527.0,134.3235,134.3859,134.3146,134.3681,39527.0
2021-12-13 14:30:00,150.93,150.98,150.89,150.89,131538.0,134.3681,134.4126,134.3324,134.3324,131538.0
2021-12-13 14:35:00,150.9,151.01,150.9,151.0,50650.0,134.3413,134.4393,134.3413,134.4304,50650.0
2021-12-13 14:40:00,151.0,151.01,150.96,150.98,85376.0,134.4304,134.4393,134.3948,134.4126,85376.0
2021-12-13 14:45:00,150.97,150.97,150.9,150.92,39302.0,134.4037,134.4037,134.3413,134.3592,39302.0
2021-12-13 14:50:00,150.92,151.0,150.9,150.94,119197.0,134.3592,134.4304,134.3413,134.377,119197.0
2021-12-13 14:55:00,150.94,151.04,150.92,151.0,137677.0,134.377,134.466,134.3592,134.4304,137677.0
2021-12-13 15:00:00,151.0,151.01,150.96,150.96,75519.0,134.4304,134.4393,134.3948,134.3948,75519.0
2021-12-13 15:05:00,150.97,150.99,150.95,150.98,99615.0,134.4037,134.4215,134.3859,134.4126,99615.0
2021-12-13 15:10:00,150.98,150.99,150.93,150.93,71701.0,134.4126,134.4215,134.3681,134.3681,71701.0
2021-12-13 15:15:00,150.93,150.95,150.92,150.93,431115.0,134.3681,134.3859,134.3592,134.3681,431115.0
2021-12-13 15:20:00,150.93,151.0,150.92,150.99,191705.0,134.3681,134.4304,134.3592,134.4215,191705.0
2021-12-13 15:25:00,150.99,150.99,150.93,150.96,130239.0,134.4215,134.4215,134.3681,134.3948,130239.0
2021-12-13 15:30:00,150.97,150.98,150.89,150.91,260291.0,134.4037,134.4126,134.3324,134.3503,260291.0
2021-12-13 15:35:00,150.9,150.92,150.86,150.87,149005.0,134.3413,134.3592,134.3057,134.3146,149005.0
2021-12-13 15:40:00,150.88,150.9,150.81,150.84,339448.0,134.3235,134.3413,134.2612,134.2879,339448.0
2021-12-13 15:45:00,150.84,150.85,150.78,150.82,140166.0,134.2879,134.2968,134.2345,134.2701,140166.0
2021-12-13 15:50:00,150.82,150.98,150.82,150.98,481965.0,134.2701,134.4126,134.2701,134.4126,481965.0
2021-12-13 15:55:00,150.98,151.04,150.96,151.01,1492336.0,134.4126,134.466,134.3948,134.4393,1492336.0
2021-12-14 09:30:00,150.35,150.37,149.81,149.81,359097.0,133.8517,133.8695,133.371,133.371,359097.0
2021-12-14 09:35:00,149.82,149.89,149.61,149.69,270869.0,133.3799,133.4422,133.1929,133.2641,270869.0
2021-12-14 09:40:00,149.68,149.87,149.56,149.73,313114.0,133.2552,133.4244,133.1484,133.2997,313114.0
2021-12-14 09:45:00,149.72,149.85,149.66,149.82,291699.0,133.2908,133.4066,133.2374,133.3799,291699.0
2021-12-14 09:50:00,149.81,149.92,149.78,149.81,319202.0,133.371,133.4689,133.3442,133.371,319202.0
2021-12-14 09:55:00,149.82,149.85,149.56,149.61,310309.0,133.3799,133.4066,133.1484,133.1929,310309.0
2021-12-14 10:00:00,149.61,149.61,149.38,149.4,257330.0,133.1929,133.1929,132.9881,133.0059,257330.0
2021-12-14 10:05:00,149.4,149.51,149.37,149.39,323478.0,133.0059,133.1039,132.9792,132.997,323478.0
2021-12-14 10:10:00,149.4,149.55,149.31,149.48,210554.0,133.0059,133.1395,132.9258,133.0772,210554.0
2021-12-14 10:15:00,149.48,149.67,149.4,149.67,154730.0,133.0772,133.2463,133.0059,133.2463,154730.0
2021-12-14 10:20:00,149.69,149.75,149.47,149.51,175533.0,133.2641,133.3175,133.0683,133.1039,175533.0
2021-12-14 10:25:00,149.49,149.53,149.39,149.48,251909.0,133.0861,133.1217,132.997,133.0772,251909.0
2021-12-14 10:30:00,149.48,149.88,149.46,149.78,239424.0,133.0772,133.4333,133.0594,133.3442,239424.0
2021-12-14 10:35:00,149.78,149.81,149.66,149.74,139114.0,133.3442,133.371,133.2374,133.3086,139114.0
2021-12-14 10:40:00,149.74,149.96,149.72,149.91,180739.0,133.3086,133.5045,133.2908,133.46,180739.0
2021-12-14 10:45:00,149.9,150.07,149.84,150.02,198803.0,133.4511,133.6024,133.3977,133.5579,198803.0
2021-12-14 10:50:00,150.02,150.17,150.02,150.08,248204.0,133.5579,133.6915,133.5579,133.6113,248204.0
2021-12-14 10:55:00,150.08,150.27,150.03,150.15,280609.0,133.6113,133.7805,133.5668,133.6736,280609.0
2021-12-14 11:00:00,150.16,150.72,150.16,150.66,333858.0,133.6826,134.1811,133.6826,134.1277,333858.0
2021-12-14 11:05:00,150.65,150.73,150.45,150.7,598240.0,134.1188,134.19,133.9407,134.1633,598240.0
2021-12-14 11:10:00,150.7,150.88,150.65,150.84,282346.0,134.1633,134.3235,134.1188,134.2879,282346.0
2021-12-14 11:15:00,150.82,150.93,150.66,150.69,253721.0,134.2701,134.3681,134.1277,134.1544,253721.0
2021-12-14 11:20:00,150.71,150.75,150.55,150.58,225463.0,134.1722,134.2078,134.0298,134.0565,225463.0
2021-12-14 11:25:00,150.59,150.72,150.56,150.57,102364.0,134.0654,134.1811,134.0387,134.0476,102364.0
2021-12-14 11:30:00,150.56,150.65,150.53,150.54,119209.0,134.0387,134.1188,134.0119,134.0209,119209.0
2021-12-14 11:35:00,150.54,150.6,150.52,150.53,82854.0,134.0209,134.0743,134.003,134.0119,82854.0
2021-12-14 11:40:00,150.53,150.54,150.35,150.49,119375.0,134.0119,134.0209,133.8517,133.9763,119375.0
2021-12-14 11:45:00,150.49,150.58,150.46,150.5,76542.0,133.9763,134.0565,133.9496,133.9852,76542.0
2021-12-14 11:50:00,150.5,150.63,150.45,150.6,81632.0,133.9852,134.101,133.9407,134.0743,81632.0
2021-12-14 11:55:00,150.6,150.84,150.58,150.84,74944.0,134.0743,134.2879,134.0565,134.2879,74944.0
2021-12-14 12:00:00,150.86,150.89,150.81,150.85,65259.0,134.3057,134.3324,134.2612,134.2968,65259.0
2021-12-14 12:05:00,150.86,150.88,150.79,150.86,81270.0,134.3057,134.3235,134.2434,134.3057,81270.0
2021-12-14 12:10:00,150.87,150.87,150.75,150.77,144964.0,134.3146,134.3146,134.2078,134.2256,144964.0
2021-12-14 12:15:00,150.78,150.87,150.74,150.75,183684.0,134.2345,134.3146,134.1989,134.2078,183684.0
2021-12-14 12:20:00,150.74,150.74,150.58,150.63,99022.0,134.1989,134.1989,134.0565,134.101,99022.0
2021-12-14 12:25:00,150.63,150.68,150.55,150.62,77772.0,134.101,134.1455,134.0298,134.0921,77772.0
2021-12-14 12:30:00,150.63,150.69,150.62,150.67,58667.0,134.101,134.1544,134.0921,134.1366,58667.0
2021-12-14 12:35:00,150.67,150.72,150.62,150.66,27715.0,134.1366,134.1811,134.0921,134.1277,27715.0
2021-12-14 12:40:00,150.66,150.71,150.65,150.68,66540.0,134.1277,134.1722,134.1188,134.1455,66540.0
2021-12-14 12:45:00,150.68,150.73,150.64,150.64,49316.0,134.1455,134.19,134.1099,134.1099,49316.0
2021-12-14 12:50:00,150.64,150.65,150.56,150.64,101173.0,134.1099,134.1188,134.0387,134.1099,101173.0
2021-12-14 12:55:00,150.63,150.67,150.62,150.67,50747.0,134.101,134.1366,134.0921,134.1366,50747.0
2021-12-14 13:00:00,150.66,150.66,150.59,150.6,53528.0,134.1277,134.1277,134.0654,134.0743,53528.0
2021-12-14 13:05:00,150.61,150.62,150.53,150.53,137812.0,134.0832,134.0921,134.0119,134.0119,137812.0
2021-12-14 13:10:00,150.52,150.59,150.5,150.52,38424.0,134.003,134.0654,133.9852,134.003,38424.0
2021-12-14 13:15:00,150.53,150.63,150.51,150.62,74797.0,134.0119,134.101,133.9941,134.0921,74797.0
2021-12-14 13:20:00,150.62,150.66,150.6,150.65,67969.0,134.0921,134.1277,134.0743,134.1188,67969.0
2021-12-14 13:25:00,150.64,150.65,150.62,150.64,38034.0,134.1099,134.1188,134.0921,134.1099,38034.0
2021-12-14 13:30:00,150.64,150.66,150.63,150.66,24104.0,134.1099,134.1277,134.101,134.1277,24104.0
2021-12-14 13:35:00,150.67,150.69,150.64,150.66,23808.0,134.1366,134.1544,134.1099,134.1277,23808.0
2021-12-14 13:40:00,150.67,150.69,150.65,150.67,26628.0,134.1366,134.1544,134.1188,134.1366,26628.0
2021-12-14 13:45:00,150.67,150.68,150.62,150.65,35127.0,134.1366,134.1455,134.0921,134.1188,35127.0
2021-12-14 13:50:00,150.64,150.66,150.62,150.64,51947.0,134.1099,134.1277,134.0921,134.1099,51947.0
2021-12-14 13:55:00,150.64,150.67,150.63,150.66,99170.0,134.1099,134.1366,134.101,134.1277,99170.0
2021-12-14 14:00:00,150.66,150.68,150.58,150.59,57157.0,134.1277,134.1455,134.0565,134.0654,57157.0
2021-12-14 14:05:00,150.59,150.61,150.55,150.59,78538.0,134.0654,134.0832,134.0298,134.0654,78538.0
2021-12-14 14:10:00,150.6,150.66,150.58,150.61,115580.0,134.0743,134.1277,134.0565,134.0832,115580.0
2021-12-14 14:15:00,150.61,150.62,150.56,150.59,58147.0,134.0832,134.0921,134.0387,134.0654,58147.0
2021-12-14 14:20:00,150.59,150.74,150.59,150.71,109681.0,134.0654,134.1989,134.0654,134.1722,109681.0
2021-12-14 14:25:00,150.71,150.71,150.65,150.69,59245.0,134.1722,134.1722,134.1188,134.1544,59245.0
2021-12-14 14:30:00,150.7,150.74,150.66,150.67,84766.0,134.1633,134.1989,134.1277,134.1366,84766.0
2021-12-14 14:35:00,150.67,150.68,150.56,150.57,71286.0,134.1366,134.1455,134.0387,134.0476,71286.0
2021-12-14 14:40:00,150.56,150.62,150.56,150.61,73668.0,134.0387,134.0921,134.0387,134.0832,73668.0
2021-12-14 14:45:00,150.61,150.66,150.59,150.62,156870.0,134.0832,134.1277,134.0654,134.0921,156870.0
2021-12-14 14:50:00,150.63,150.77,150.62,150.74,105850.0,134.101,134.2256,134.0921,134.1989,105850.0
2021-12-14 14:55:00,150.73,150.84,150.72,150.77,122418.0,134.19,134.2879,134.1811,134.2256,122418.0
2021-12-14 15:00:00,150.76,150.77,150.67,150.74,129386.0,134.2167,134.2256,134.1366,134.1989,129386.0
2021-12-14 15:05:00,150.73,150.85,150.73,150.83,56195.0,134.19,134.2968,134.19,134.279,56195.0
2021-12-14 15:10:00,150.82,150.84,150.79,150.81,42547.0,134.2701,134.2879,134.2434,134.2612,42547.0
2021-12-14 15:15:00,150.8,150.82,150.78,150.78,94269.0,134.2523,134.2701,134.2345,134.2345,94269.0
2021-12-14 15:20:00,150.78,150.88,150.78,150.84,94611.0,134.2345,134.3235,134.2345,134.2879,94611.0
2021-12-14 15:25:00,150.85,150.86,150.7,150.71,79135.0,134.2968,134.3057,134.1633,134.1722,79135.0
2021-12-14 15:30:00,150.71,150.78,150.69,150.75,122073.0,134.1722,134.2345,134.1544,134.2078,122073.0
2021-12-14 15:35:00,150.75,150.75,150.63,150.67,179698.0,134.2078,134.2078,134.101,134.1366,179698.0
2021-12-14 15:40:00,150.68,150.71,150.66,150.69,127987.0,134.1455,134.1722,134.1277,134.1544,127987.0
2021-12-14 15:45:00,150.69,150.72,150.67,150.68,245164.0,134.1544,134.1811,134.1366,134.1455,245164.0
2021-12-14 15:50:00,150.68,150.76,150.68,150.75,153770.0,134.1455,134.2167,134.1455,134.2078,153770.0
2021-12-14 15:55:00,150.76,150.8,150.63,150.67,635061.0,134.2167,134.2523,134.101,134.1366,635061.0
2021-12-15 09:30:00,149.61,149.86,149.61,149.78,330727.0,133.1929,133.4155,133.1929,133.3442,330727.0
2021-12-15 09:35:00,149.78,150.1,149.72,149.99,378703.0,133.3442,133.6291,133.2908,133.5312,378703.0
2021-12-15 09:40:00,149.98,150.16,149.98,150.12,225037.0,133.5223,133.6826,133.5223,133.6469,225037.0
2021-12-15 09:45:00,150.12,150.3,150.09,150.28,278750.0,133.6469,133.8072,133.6202,133.7894,278750.0
2021-12-15 09:50:00,150.28,150.54,150.27,150.42,561833.0,133.7894,134.0209,133.7805,133.914,561833.0
2021-12-15 09:55:00,150.43,150.44,150.32,150.33,383832.0,133.9229,133.9318,133.825,133.8339,383832.0
2021-12-15 10:00:00,150.33,150.53,150.25,150.53,293051.0,133.8339,134.0119,133.7627,134.0119,293051.0
2021-12-15 10:05:00,150.54,150.65,150.42,150.64,229169.0,134.0209,134.1188,133.914,134.1099,229169.0
2021-12-15 10:10:00,150.64,150.71,150.56,150.62,595860.0,134.1099,134.1722,134.0387,134.0921,595860.0
2021-12-15 10:15:00,150.62,150.66,150.49,150.63,335986.0,134.0921,134.1277,133.9763,134.101,335986.0
2021-12-15 10:20:00,150.63,150.68,150.54,150.57,275970.0,134.101,134.1455,134.0209,134.0476,275970.0
2021-12-15 10:25:00,150.58,150.71,150.57,150.63,135664.0,134.0565,134.1722,134.0476,134.101,135664.0
2021-12-15 10:30:00,150.62,150.7,150.49,150.7,205997.0,134.0921,134.1633,133.9763,134.1633,205997.0
2021-12-15 10:35:00,150.69,150.72,150.4,150.4,196431.0,134.1544,134.1811,133.8962,133.8962,196431.0
2021-12-15 10:40:00,150.4,150.47,150.39,150.44,200039.0,133.8962,133.9585,133.8873,133.9318,200039.0
2021-12-15 10:45:00,150.43,150.47,150.34,150.4,115512.0,133.9229,133.9585,133.8428,133.8962,115512.0
2021-12-15 10:50:00,150.4,150.52,150.36,150.44,84634.0,133.8962,134.003,133.8606,133.9318,84634.0
2021-12-15 10:55:00,150.45,150.45,150.37,150.42,52413.0,133.9407,133.9407,133.8695,133.914,52413.0
2021-12-15 11:00:00,150.43,150.54,150.42,150.48,83918.0,133.9229,134.0209,133.914,133.9674,83918.0
2021-12-15 11:05:00,150.49,150.59,150.45,150.59,81417.0,133.9763,134.0654,133.9407,134.0654,81417.0
2021-12-15 11:10:00,150.59,150.68,150.57,150.68,73730.0,134.0654,134.1455,134.0476,134.1455,73730.0
2021-12-15 11:15:00,150.68,150.77,150.64,150.69,142990.0,134.1455,134.2256,134.1099,134.1544,142990.0
2021-12-15 11:20:00,150.69,150.69,150.52,150.53,109697.0,134.1544,134.1544,134.003,134.0119,109697.0
2021-12-15 11:25:00,150.53,150.56,150.46,150.51,101315.0,134.0119,134.0387,133.9496,133.9941,101315.0
2021-12-15 11:30:00,150.5,150.56,150.44,150.52,152666.0,133.9852,134.0387,133.9318,134.003,152666.0
2021-12-15 11:35:00,150.53,150.54,150.39,150.46,150464.0,134.0119,134.0209,133.8873,133.9496,150464.0
2021-12-15 11:40:00,150.47,150.56,150.46,150.55,105656.0,133.9585,134.0387,133.9496,134.0298,105656.0
2021-12-15 11:45:00,150.55,150.62,150.53,150.61,159664.0,134.0298,134.0921,134.0119,134.0832,159664.0
2021-12-15 11:50:00,150.61,150.75,150.6,150.74,363028.0,134.0832,134.2078,134.0743,134.1989,363028.0
2021-12-15 11:55:00,150.74,150.79,150.61,150.61,335639.0,134.1989,134.2434,134.0832,134.0832,335639.0
2021-12-15 12:00:00,150.61,150.62,150.47,150.48,129967.0,134.0832,134.0921,133.9585,133.9674,129967.0
2021-12-15 12:05:00,150.48,150.61,150.47,150.52,102762.0,133.9674,134.0832,133.9585,134.003,102762.0
2021-12-15 12:10:00,150.51,150.54,150.42,150.43,73772.0,133.9941,134.0209,133.914,133.9229,73772.0
2021-12-15 12:15:00,150.43,150.52,150.42,150.48,187646.0,133.9229,134.003,133.914,133.9674,187646.0
2021-12-15 12:20:00,150.49,150.53,150.41,150.42,80181.0,133.9763,134.0119,133.9051,133.914,80181.0
2021-12-15 12:25:00,150.45,150.48,150.34,150.34,88445.0,133.9407,133.9674,133.8428,133.8428,88445.0
2021-12-15 12:30:00,150.34,150.37,150.33,150.37,28094.0,133.8428,133.8695,133.8339,133.8695,28094.0
2021-12-15 12:35:00,150.37,150.41,150.35,150.38,38443.0,133.8695,133.9051,133.8517,133.8784,38443.0
2021-12-15 12:40:00,150.39,150.44,150.36,150.4,69749.0,133.8873,133.9318,133.8606,133.8962,69749.0
2021-12-15 12:45:00,150.4,150.41,150.34,150.36,101697.0,133.8962,133.9051,133.8428,133.8606,101697.0
2021-12-15 12:50:00,150.36,150.38,150.33,150.35,111660.0,133.8606,133.8784,133.8339,133.8517,111660.0
2021-12-15 12:55:00,150.35,150.35,150.26,150.26,54998.0,133.8517,133.8517,133.7716,133.7716,54998.0
2021-12-15 13:00:00,150.27,150.34,150.25,150.33,68338.0,133.7805,133.8428,133.7627,133.8339,68338.0
2021-12-15 13:05:00,150.33,150.33,150.2,150.22,41910.0,133.8339,133.8339,133.7182,133.736,41910.0
2021-12-15 13:10:00,150.21,150.25,150.16,150.19,136986.0,133.7271,133.7627,133.6826,133.7093,136986.0
2021-12-15 13:15:00,150.19,150.24,150.16,150.22,75573.0,133.7093,133.7538,133.6826,133.736,75573.0
2021-12-15 13:20:00,150.23,150.26,150.2,150.23,136695.0,133.7449,133.7716,133.7182,133.7449,136695.0
2021-12-15 13:25:00,150.24,150.24,150.09,150.09,81800.0,133.7538,133.7538,133.6202,133.6202,81800.0
2021-12-15 13:30:00,150.1,150.14,150.09,150.1,44301.0,133.6291,133.6647,133.6202,133.6291,44301.0
2021-12-15 13:35:00,150.1,150.15,150.09,150.13,89911.0,133.6291,133.6736,133.6202,133.6558,89911.0
2021-12-15 13:40:00,150.13,150.21,150.11,150.12,81661.0,133.6558,133.7271,133.638,133.6469,81661.0
2021-12-15 13:45:00,150.12,150.19,150.1,150.14,60303.0,133.6469,133.7093,133.6291,133.6647,60303.0
2021-12-15 13:50:00,150.14,150.34,150.13,150.23,249273.0,133.6647,133.8428,133.6558,133.7449,249273.0
2021-12-15 13:55:00,150.21,150.45,150.17,150.42,380202.0,133.7271,133.9407,133.6915,133.914,380202.0
2021-12-15 14:00:00,150.34,150.45,149.85,150.37,795667.0,133.8428,133.9407,133.4066,133.8695,795667.0
2021-12-15 14:05:00,150.31,150.41,149.98,150.3,503167.0,133.8161,133.9051,133.5223,133.8072,503167.0
2021-12-15 14:10:00,150.3,150.4,150.08,150.13,566307.0,133.8072,133.8962,133.6113,133.6558,566307.0
2021-12-15 14:15:00,150.13,150.19,150.0,150.05,711227.0,133.6558,133.7093,133.5401,133.5846,711227.0
2021-12-15 14:20:00,150.05,150.2,149.99,150.18,495698.0,133.5846,133.7182,133.5312,133.7004,495698.0
2021-12-15 14:25:00,150.17,150.22,149.98,150.02,385885.0,133.6915,133.736,133.5223,133.5579,385885.0
2021-12-15 14:30:00,150.02,150.06,149.69,149.75,488097.0,133.5579,133.5935,133.2641,133.3175,488097.0
2021-12-15 14:35:00,149.74,149.8,149.42,149.74,573498.0,133.3086,133.3621,133.0238,133.3086,573498.0
2021-12-15 14:40:00,149.74,149.86,149.62,149.74,499163.0,133.3086,133.4155,133.2018,133.3086,499163.0
2021-12-15 14:45:00,149.74,149.96,149.72,149.95,241129.0,133.3086,133.5045,133.2908,133.4956,241129.0
2021-12-15 14:50:00,149.94,149.95,149.79,149.89,351402.0,133.4867,133.4956,133.3532,133.4422,351402.0
2021-12-15 14:55:00,149.9,150.0,149.69,149.85,786052.0,133.4511,133.5401,133.2641,133.4066,786052.0
2021-12-15 15:00:00,149.86,149.87,149.57,149.76,388961.0,133.4155,133.4244,133.1573,133.3264,388961.0
2021-12-15 15:05:00,149.78,149.79,149.47,149.49,346356.0,133.3442,133.3532,133.0683,133.0861,346356.0
2021-12-15 15:10:00,149.49,149.58,149.13,149.15,504525.0,133.0861,133.1662,132.7656,132.7834,504525.0
2021-12-15 15:15:00,149.14,149.32,149.14,149.18,430017.0,132.7745,132.9347,132.7745,132.8101,430017.0
2021-12-15 15:20:00,149.18,149.45,149.15,149.42,331514.0,132.8101,133.0505,132.7834,133.0238,331514.0
2021-12-15 15:25:00,149.43,149.49,149.36,149.42,397495.0,133.0327,133.0861,132.9703,133.0238,397495.0
2021-12-15 15:30:00,149.42,149.64,149.27,149.64,293502.0,133.0238,133.2196,132.8902,133.2196,293502.0
2021-12-15 15:35:00,149.64,149.73,149.46,149.53,441618.0,133.2196,133.2997,133.0594,133.1217,441618.0
2021-12-15 15:40:00,149.53,149.64,149.49,149.57,249093.0,133.1217,133.2196,133.0861,133.1573,249093.0
2021-12-15 15:45:00,149.57,149.83,149.53,149.83,405255.0,133.1573,133.3888,133.1217,133.3888,405255.0
2021-12-15 15:50:00,149.84,149.85,149.5,149.63,541283.0,133.3977,133.4066,133.095,133.2107,541283.0
2021-12-15 15:55:00,149.63,149.7,149.2,149.24,1127958.0,133.2107,133.273,132.8279,132.8635,1127958.0
2021-12-16 09:30:00,148.75,149.11,148.74,149.08,376290.0,132.5761,132.897,132.5672,132.8702,376290.0
2021-12-16 09:35:00,149.08,149.48,149.01,149.44,448490.0,132.8702,133.2267,132.8078,133.1911,448490.0
2021-12-16 09:40:00,149.45,149.68,149.45,149.52,282651.0,133.2,133.405,133.2,133.2624,282651.0
2021-12-16 09:45:00,149.52,149.56,149.09,149.1,385028.0,133.2624,133.298,132.8791,132.888,385028.0
2021-12-16 09:50:00,149.09,149.39,149.04,149.26,276262.0,132.8791,133.1465,132.8346,133.0306,276262.0
2021-12-16 09:55:00,149.26,149.65,149.26,149.62,243520.0,133.0306,133.3782,133.0306,133.3515,243520.0
2021-12-16 10:00:00,149.62,149.78,149.5,149.67,424750.0,133.3515,133.4941,133.2445,133.3961,424750.0
2021-12-16 10:05:00,149.67,149.88,149.66,149.69,633625.0,133.3961,133.5832,133.3872,133.4139,633625.0
2021-12-16 10:10:00,149.7,149.73,149.45,149.68,607530.0,133.4228,133.4495,133.2,133.405,607530.0
2021-12-16 10:15:00,149.68,149.77,149.44,149.5,302052.0,133.405,133.4852,133.1911,133.2445,302052.0
2021-12-16 10:20:00,149.5,149.52,149.3,149.45,238885.0,133.2445,133.2624,133.0663,133.2,238885.0
2021-12-16 10:25:00,149.45,149.76,149.35,149.75,684440.0,133.2,133.4763,133.1109,133.4674,684440.0
2021-12-16 10:30:00,149.75,149.83,149.39,149.43,448279.0,133.4674,133.5387,133.1465,133.1822,448279.0
2021-12-16 10:35:00,149.44,149.46,149.27,149.32,375209.0,133.1911,133.2089,133.0396,133.0841,375209.0
2021-12-16 10:40:00,149.33,149.33,149.13,149.18,257987.0,133.093,133.093,132.9148,132.9593,257987.0
2021-12-16 10:45:00,149.18,149.3,149.1,149.23,118681.0,132.9593,133.0663,132.888,133.0039,118681.0
2021-12-16 10:50:00,149.23,149.24,149.09,149.1,124801.0,133.0039,133.0128,132.8791,132.888,124801.0
2021-12-16 10:55:00,149.1,149.27,149.1,149.22,387828.0,132.888,133.0396,132.888,132.995,387828.0
2021-12-16 11:00:00,149.22,149.26,149.1,149.24,321740.0,132.995,133.0306,132.888,133.0128,321740.0
2021-12-16 11:05:00,149.26,149.5,149.21,149.48,188232.0,133.0306,133.2445,132.9861,133.2267,188232.0
2021-12-16 11:10:00,149.47,149.48,149.28,149.31,162793.0,133.2178,133.2267,133.0485,133.0752,162793.0
2021-12-16 11:15:00,149.3,149.31,148.89,148.94,157893.0,133.0663,133.0752,132.7009,132.7454,157893.0
2021-12-16 11:20:00,148.94,149.0,148.85,148.94,252753.0,132.7454,132.7989,132.6652,132.7454,252753.0
2021-12-16 11:25:00,148.94,148.94,148.74,148.85,322534.0,132.7454,132.7454,132.5672,132.6652,322534.0
2021-12-16 11:30:00,148.85,148.93,148.73,148.83,160258.0,132.6652,132.7365,132.5583,132.6474,160258.0
2021-12-16 11:35:00,148.84,149.04,148.83,149.02,124980.0,132.6563,132.8346,132.6474,132.8167,124980.0
2021-12-16 11:40:00,149.01,149.04,148.93,149.0,107368.0,132.8078,132.8346,132.7365,132.7989,107368.0
2021-12-16 11:45:00,149.0,149.09,148.88,148.89,117889.0,132.7989,132.8791,132.692,132.7009,117889.0
2021-12-16 11:50:00,148.89,149.04,148.86,149.03,102113.0,132.7009,132.8346,132.6741,132.8257,102113.0
2021-12-16 11:55:00,149.05,149.09,148.98,149.06,154513.0,132.8435,132.8791,132.7811,132.8524,154513.0
2021-12-16 12:00:00,149.05,149.1,148.95,149.02,112984.0,132.8435,132.888,132.7544,132.8167,112984.0
2021-12-16 12:05:00,149.02,149.28,149.02,149.24,239628.0,132.8167,133.0485,132.8167,133.0128,239628.0
2021-12-16 12:10:00,149.23,149.25,149.14,149.15,170979.0,133.0039,133.0217,132.9237,132.9326,170979.0
2021-12-16 12:15:00,149.15,149.36,149.12,149.29,192210.0,132.9326,133.1198,132.9059,133.0574,192210.0
2021-12-16 12:20:00,149.29,149.34,149.18,149.21,182244.0,133.0574,133.1019,132.9593,132.9861,182244.0
2021-12-16 12:25:00,149.2,149.23,149.14,149.18,223494.0,132.9772,133.0039,132.9237,132.9593,223494.0
2021-12-16 12:30:00,149.19,149.37,149.17,149.33,94027.0,132.9683,133.1287,132.9504,133.093,94027.0
2021-12-16 12:35:00,149.33,149.38,149.29,149.35,74331.0,133.093,133.1376,133.0574,133.1109,74331.0
2021-12-16 12:40:00,149.35,149.39,149.29,149.33,71543.0,133.1109,133.1465,133.0574,133.093,71543.0
2021-12-16 12:45:00,149.32,149.48,149.23,149.44,204993.0,133.0841,133.2267,133.0039,133.1911,204993.0
2021-12-16 12:50:00,149.44,149.45,149.38,149.44,60112.0,133.1911,133.2,133.1376,133.1911,60112.0
2021-12-16 12:55:00,149.44,149.54,149.42,149.49,195166.0,133.1911,133.2802,133.1732,133.2356,195166.0
2021-12-16 13:00:00,149.49,149.52,149.42,149.5,142355.0,133.2356,133.2624,133.1732,133.2445,142355.0
2021-12-16 13:05:00,149.5,149.55,149.48,149.5,301362.0,133.2445,133.2891,133.2267,133.2445,301362.0
2021-12-16 13:10:00,149.5,149.53,149.46,149.5,206596.0,133.2445,133.2713,133.2089,133.2445,206596.0
2021-12-16 13:15:00,149.5,149.55,149.47,149.48,58472.0,133.2445,133.2891,133.2178,133.2267,58472.0
2021-12-16 13:20:00,149.49,149.56,149.46,149.56,70441.0,133.2356,133.298,133.2089,133.298,70441.0
2021-12-16 13:25:00,149.56,149.56,149.36,149.41,118889.0,133.298,133.298,133.1198,133.1643,118889.0
2021-12-16 13:30:00,149.41,149.46,149.35,149.45,106173.0,133.1643,133.2089,133.1109,133.2,106173.0
2021-12-16 13:35:00,149.44,149.47,149.35,149.4,75833.0,133.1911,133.2178,133.1109,133.1554,75833.0
2021-12-16 13:40:00,149.41,149.42,149.37,149.38,36888.0,133.1643,133.1732,133.1287,133.1376,36888.0
2021-12-16 13:45:00,149.38,149.38,149.25,149.28,107692.0,133.1376,133.1376,133.0217,133.0485,107692.0
2021-12-16 13:50:00,149.29,149.38,149.28,149.37,81139.0,133.0574,133.1376,133.0485,133.1287,81139.0
2021-12-16 13:55:00,149.38,149.45,149.35,149.41,77217.0,133.1376,133.2,133.1109,133.1643,77217.0
2021-12-16 14:00:00,149.39,149.41,149.33,149.37,43611.0,133.1465,133.1643,133.093,133.1287,43611.0
2021-12-16 14:05:00,149.37,149.38,149.33,149.36,63428.0,133.1287,133.1376,133.093,133.1198,63428.0
2021-12-16 14:10:00,149.36,149.36,149.32,149.34,63128.0,133.1198,133.1198,133.0841,133.1019,63128.0
2021-12-16 14:15:00,149.35,149.35,149.24,149.34,216940.0,133.1109,133.1109,133.0128,133.1019,216940.0
2021-12-16 14:20:00,149.34,149.43,149.33,149.34,206923.0,133.1019,133.1822,133.093,133.1019,206923.0
2021-12-16 14:25:00,149.34,149.38,149.3,149.36,83739.0,133.1019,133.1376,133.0663,133.1198,83739.0
2021-12-16 14:30:00,149.35,149.43,149.35,149.41,78273.0,133.1109,133.1822,133.1109,133.1643,78273.0
2021-12-16 14:35:00,149.41,149.43,149.3,149.39,98823.0,133.1643,133.1822,133.0663,133.1465,98823.0
2021-12-16 14:40:00,149.38,149.43,149.38,149.42,27164.0,133.1376,133.1822,133.1376,133.1732,27164.0
2021-12-16 14:45:00,149.42,149.6,149.42,149.59,129058.0,133.1732,133.3337,133.1732,133.3248,129058.0
2021-12-16 14:50:00,149.59,149.68,149.55,149.67,176227.0,133.3248,133.405,133.2891,133.3961,176227.0
2021-12-16 14:55:00,149.67,149.67,149.42,149.44,111875.0,133.3961,133.3961,133.1732,133.1911,111875.0
2021-12-16 15:00:00,149.44,149.53,149.39,149.46,78288.0,133.1911,133.2713,133.1465,133.2089,78288.0
2021-12-16 15:05:00,149.47,149.57,149.43,149.48,71472.0,133.2178,133.3069,133.1822,133.2267,71472.0
2021-12-16 15:10:00,149.48,149.58,149.46,149.5,85857.0,133.2267,133.3158,133.2089,133.2445,85857.0
2021-12-16 15:15:00,149.51,149.54,149.4,149.41,103706.0,133.2535,133.2802,133.1554,133.1643,103706.0
2021-12-16 15:20:00,149.41,149.47,149.35,149.38,175879.0,133.1643,133.2178,133.1109,133.1376,175879.0
2021-12-16 15:25:00,149.38,149.4,149.17,149.18,164179.0,133.1376,133.1554,132.9504,132.9593,164179.0
2021-12-16 15:30:00,149.17,149.27,149.14,149.19,221594.0,132.9504,133.0396,132.9237,132.9683,221594.0
2021-12-16 15:35:00,149.2,149.22,149.05,149.12,163499.0,132.9772,132.995,132.8435,132.9059,163499.0
2021-12-16 15:40:00,149.12,149.16,149.05,149.06,222229.0,132.9059,132.9415,132.8435,132.8524,222229.0
2021-12-16 15:45:00,149.05,149.19,149.03,149.15,200334.0,132.8435,132.9683,132.8257,132.9326,200334.0
2021-12-16 15:50:00,149.15,149.15,148.99,149.03,603337.0,132.9326,132.9326,132.79,132.8257,603337.0
2021-12-16 15:55:00,149.04,149.16,149.02,149.13,721753.0,132.8346,132.9415,132.8167,132.9148,721753.0
2021-12-17 09:30:00,150.34,150.55,150.32,150.48,334149.0,133.9932,134.1804,133.9754,134.118,334149.0
2021-12-17 09:35:00,150.49,150.71,150.44,150.69,378173.0,134.1269,134.323,134.0823,134.3052,378173.0
2021-12-17 09:40:00,150.68,150.91,150.68,150.83,609888.0,134.2962,134.5012,134.2962,134.4299,609888.0
2021-12-17 09:45:00,150.83,150.94,150.76,150.78,291046.0,134.4299,134.528,134.3675,134.3854,291046.0
2021-12-17 09:50:00,150.78,150.91,150.75,150.91,277045.0,134.3854,134.5012,134.3586,134.5012,277045.0
2021-12-17 09:55:00,150.91,150.98,150.86,150.89,283347.0,134.5012,134.5636,134.4567,134.4834,283347.0
2021-12-17 10:00:00,150.89,150.97,150.78,150.84,576322.0,134.4834,134.5547,134.3854,134.4388,576322.0
2021-12-17 10:05:00,150.84,150.92,150.79,150.88,208899.0,134.4388,134.5101,134.3943,134.4745,208899.0
2021-12-17 10:10:00,150.88,150.94,150.84,150.89,159909.0,134.4745,134.528,134.4388,134.4834,159909.0
2021-12-17 10:15:00,150.89,150.96,150.85,150.86,271806.0,134.4834,134.5458,134.4478,134.4567,271806.0
2021-12-17 10:20:00,150.87,150.92,150.76,150.86,330999.0,134.4656,134.5101,134.3675,134.4567,330999.0
2021-12-17 10:25:00,150.86,150.94,150.76,150.85,758254.0,134.4567,134.528,134.3675,134.4478,758254.0
2021-12-17 10:30:00,150.85,150.89,150.51,150.61,384999.0,134.4478,134.4834,134.1447,134.2339,384999.0
2021-12-17 10:35:00,150.59,150.59,150.36,150.46,237354.0,134.216,134.216,134.011,134.1002,237354.0
2021-12-17 10:40:00,150.45,150.52,150.37,150.51,150889.0,134.0913,134.1536,134.02,134.1447,150889.0
2021-12-17 10:45:00,150.51,150.55,150.42,150.47,150776.0,134.1447,134.1804,134.0645,134.1091,150776.0
2021-12-17 10:50:00,150.47,150.53,150.36,150.41,163873.0,134.1091,134.1626,134.011,134.0556,163873.0
2021-12-17 10:55:00,150.39,150.44,150.35,150.38,113229.0,134.0378,134.0823,134.0021,134.0289,113229.0
2021-12-17 11:00:00,150.37,150.52,150.36,150.52,156954.0,134.02,134.1536,134.011,134.1536,156954.0
2021-12-17 11:05:00,150.53,150.53,150.45,150.47,72328.0,134.1626,134.1626,134.0913,134.1091,72328.0
2021-12-17 11:10:00,150.45,150.45,150.2,150.24,223237.0,134.0913,134.0913,133.8684,133.9041,223237.0
2021-12-17 11:15:00,150.24,150.3,150.22,150.27,200287.0,133.9041,133.9576,133.8863,133.9308,200287.0
2021-12-17 11:20:00,150.26,150.4,150.16,150.39,216754.0,133.9219,134.0467,133.8328,134.0378,216754.0
2021-12-17 11:25:00,150.38,150.39,150.28,150.33,173944.0,134.0289,134.0378,133.9397,133.9843,173944.0
2021-12-17 11:30:00,150.34,150.43,150.24,150.43,95193.0,133.9932,134.0734,133.9041,134.0734,95193.0
2021-12-17 11:35:00,150.43,150.56,150.41,150.53,427707.0,134.0734,134.1893,134.0556,134.1626,427707.0
2021-12-17 11:40:00,150.53,150.65,150.52,150.63,142951.0,134.1626,134.2695,134.1536,134.2517,142951.0
2021-12-17 11:45:00,150.63,150.83,150.61,150.8,192449.0,134.2517,134.4299,134.2339,134.4032,192449.0
2021-12-17 11:50:00,150.81,150.88,150.79,150.88,148947.0,134.4121,134.4745,134.3943,134.4745,148947.0
2021-12-17 11:55:00,150.88,150.95,150.74,150.82,262335.0,134.4745,134.5369,134.3497,134.421,262335.0
2021-12-17 12:00:00,150.82,150.88,150.72,150.73,112562.0,134.421,134.4745,134.3319,134.3408,112562.0
2021-12-17 12:05:00,150.73,150.79,150.71,150.74,63862.0,134.3408,134.3943,134.323,134.3497,63862.0
2021-12-17 12:10:00,150.74,150.75,150.56,150.58,154430.0,134.3497,134.3586,134.1893,134.2071,154430.0
2021-12-17 12:15:00,150.58,150.68,150.57,150.66,63827.0,134.2071,134.2962,134.1982,134.2784,63827.0
2021-12-17 12:20:00,150.66,150.67,150.57,150.63,37775.0,134.2784,134.2873,134.1982,134.2517,37775.0
2021-12-17 12:25:00,150.64,150.71,150.6,150.61,41592.0,134.2606,134.323,134.2249,134.2339,41592.0
2021-12-17 12:30:00,150.62,150.64,150.55,150.6,84625.0,134.2428,134.2606,134.1804,134.2249,84625.0
2021-12-17 12:35:00,150.6,150.64,150.57,150.59,61550.0,134.2249,134.2606,134.1982,134.216,61550.0
2021-12-17 12:40:00,150.59,150.6,150.56,150.59,25685.0,134.216,134.2249,134.1893,134.216,25685.0
2021-12-17 12:45:00,150.58,150.61,150.53,150.59,105840.0,134.2071,134.2339,134.1626,134.216,105840.0
2021-12-17 12:50:00,150.6,150.73,150.59,150.63,110856.0,134.2249,134.3408,134.216,134.2517,110856.0
2021-12-17 12:55:00,150.64,150.64,150.58,150.59,54175.0,134.2606,134.2606,134.2071,134.216,54175.0
2021-12-17 13:00:00,150.59,150.63,150.48,150.5,111675.0,134.216,134.2517,134.118,134.1358,111675.0
2021-12-17 13:05:00,150.51,150.77,150.5,150.72,192201.0,134.1447,134.3765,134.1358,134.3319,192201.0
2021-12-17 13:10:00,150.71,150.71,150.59,150.69,137209.0,134.323,134.323,134.216,134.3052,137209.0
2021-12-17 13:15:00,150.7,150.7,150.62,150.64,112873.0,134.3141,134.3141,134.2428,134.2606,112873.0
2021-12-17 13:20:00,150.63,150.68,150.59,150.6,54507.0,134.2517,134.2962,134.216,134.2249,54507.0
2021-12-17 13:25:00,150.6,150.64,150.59,150.61,38876.0,134.2249,134.2606,134.216,134.2339,38876.0
2021-12-17 13:30:00,150.61,150.64,150.46,150.47,100753.0,134.2339,134.2606,134.1002,134.1091,100753.0
2021-12-17 13:35:00,150.47,150.49,150.39,150.39,133671.0,134.1091,134.1269,134.0378,134.0378,133671.0
2021-12-17 13:40:00,150.4,150.48,150.4,150.43,82971.0,134.0467,134.118,134.0467,134.0734,82971.0
2021-12-17 13:45:00,150.42,150.43,150.32,150.34,133022.0,134.0645,134.0734,133.9754,133.9932,133022.0
2021-12-17 13:50:00,150.35,150.42,150.3,150.38,132493.0,134.0021,134.0645,133.9576,134.0289,132493.0
2021-12-17 13:55:00,150.39,150.42,150.33,150.38,69695.0,134.0378,134.0645,133.9843,134.0289,69695.0
2021-12-17 14:00:00,150.38,150.45,150.36,150.45,75092.0,134.0289,134.0913,134.011,134.0913,75092.0
2021-12-17 14:05:00,150.45,150.49,150.39,150.4,376773.0,134.0913,134.1269,134.0378,134.0467,376773.0
2021-12-17 14:10:00,150.4,150.49,150.39,150.46,90416.0,134.0467,134.1269,134.0378,134.1002,90416.0
2021-12-17 14:15:00,150.46,150.52,150.42,150.51,37633.0,134.1002,134.1536,134.0645,134.1447,37633.0
2021-12-17 14:20:00,150.5,150.51,150.47,150.5,127399.0,134.1358,134.1447,134.1091,134.1358,127399.0
2021-12-17 14:25:00,150.5,150.62,150.5,150.58,116965.0,134.1358,134.2428,134.1358,134.2071,116965.0
2021-12-17 14:30:00,150.58,150.63,150.56,150.62,104081.0,134.2071,134.2517,134.1893,134.2428,104081.0
2021-12-17 14:35:00,150.62,150.64,150.57,150.61,56642.0,134.2428,134.2606,134.1982,134.2339,56642.0
2021-12-17 14:40:00,150.6,150.62,150.52,150.52,117566.0,134.2249,134.2428,134.1536,134.1536,117566.0
2021-12-17 14:45:00,150.55,150.56,150.5,150.55,270350.0,134.1804,134.1893,134.1358,134.1804,270350.0
2021-12-17 14:50:00,150.56,150.67,150.54,150.67,111386.0,134.1893,134.2873,134.1715,134.2873,111386.0
2021-12-17 14:55:00,150.67,150.72,150.57,150.72,342202.0,134.2873,134.3319,134.1982,134.3319,342202.0
2021-12-17 15:00:00,150.72,150.74,150.67,150.68,133107.0,134.3319,134.3497,134.2873,134.2962,133107.0
2021-12-17 15:05:00,150.67,150.67,150.54,150.56,32214.0,134.2873,134.2873,134.1715,134.1893,32214.0
2021-12-17 15:10:00,150.56,150.63,150.56,150.62,163968.0,134.1893,134.2517,134.1893,134.2428,163968.0
2021-12-17 15:15:00,150.61,150.67,150.6,150.6,86960.0,134.2339,134.2873,134.2249,134.2249,86960.0
2021-12-17 15:20:00,150.61,150.63,150.5,150.52,125346.0,134.2339,134.2517,134.1358,134.1536,125346.0
2021-12-17 15:25:00,150.52,150.58,150.52,150.57,181912.0,134.1536,134.2071,134.1536,134.1982,181912.0
2021-12-17 15:30:00,150.56,150.64,150.55,150.62,139892.0,134.1893,134.2606,134.1804,134.2428,139892.0
2021-12-17 15:35:00,150.63,150.69,150.58,150.59,177390.0,134.2517,134.3052,134.2071,134.216,177390.0
2021-12-17 15:40:00,150.59,150.65,150.58,150.65,168055.0,134.216,134.2695,134.2071,134.2695,168055.0
2021-12-17 15:45:00,150.66,150.74,150.64,150.71,290617.0,134.2784,134.3497,134.2606,134.323,290617.0
2021-12-17 15:50:00,150.72,150.78,150.65,150.67,319743.0,134.3319,134.3854,134.2695,134.2873,319743.0
2021-12-17 15:55:00,150.67,150.79,150.63,150.78,850407.0,134.2873,134.3943,134.2517,134.3854,850407.0
2021-12-20 09:30:00,150.75,150.92,150.71,150.75,447982.0,134.3586,134.5101,134.323,134.3586,447982.0
2021-12-20 09:35:00,150.77,150.86,150.66,150.77,303721.0,134.3765,134.4567,134.2784,134.3765,303721.0
2021-12-20 09:40:00,150.77,151.02,150.77,150.82,287543.0,134.3765,134.5993,134.3765,134.421,287543.0
2021-12-20 09:45:00,150.82,150.96,150.79,150.95,154288.0,134.421,134.5458,134.3943,134.5369,154288.0
2021-12-20 09:50:00,150.96,150.98,150.87,150.96,185888.0,134.5458,134.5636,134.4656,134.5458,185888.0
2021-12-20 09:55:00,150.96,150.99,150.04,150.09,651605.0,134.5458,134.5725,133.7258,133.7704,651605.0
2021-12-20 10:00:00,150.11,150.6,150.11,150.5,365370.0,133.7882,134.2249,133.7882,134.1358,365370.0
2021-12-20 10:05:00,150.49,150.56,150.4,150.47,126612.0,134.1269,134.1893,134.0467,134.1091,126612.0
2021-12-20 10:10:00,150.48,150.55,150.38,150.5,146329.0,134.118,134.1804,134.0289,134.1358,146329.0
2021-12-20 10:15:00,150.5,150.56,150.26,150.34,174934.0,134.1358,134.1893,133.9219,133.9932,174934.0
2021-12-20 10:20:00,150.33,150.54,150.32,150.5,215027.0,133.9843,134.1715,133.9754,134.1358,215027.0
2021-12-20 10:25:00,150.51,150.6,150.44,150.53,199279.0,134.1447,134.2249,134.0823,134.1626,199279.0
2021-12-20 10:30:00,150.52,150.58,150.47,150.52,135480.0,134.1536,134.2071,134.1091,134.1536,135480.0
2021-12-20 10:35:00,150.53,150.59,150.44,150.51,180656.0,134.1626,134.216,134.0823,134.1447,180656.0
2021-12-20 10:40:00,150.51,150.71,150.46,150.62,178594.0,134.1447,134.323,134.1002,134.2428,178594.0
2021-12-20 10:45:00,150.63,150.81,150.63,150.78,86227.0,134.2517,134.4121,134.2517,134.3854,86227.0
2021-12-20 10:50:00,150.76,150.78,150.65,150.76,265124.0,134.3675,134.3854,134.2695,134.3675,265124.0
2021-12-20 10:55:00,150.77,150.78,150.64,150.68,117964.0,134.3765,134.3854,134.2606,134.2962,117964.0
2021-12-20 11:00:00,150.67,150.87,150.65,150.86,312125.0,134.2873,134.4656,134.2695,134.4567,312125.0
2021-12-20 11:05:00,150.87,150.87,150.74,150.76,72753.0,134.4656,134.4656,134.3497,134.3675,72753.0
2021-12-20 11:10:00,150.77,150.8,150.65,150.76,198859.0,134.3765,134.4032,134.2695,134.3675,198859.0
2021-12-20 11:15:00,150.77,150.83,150.66,150.71,131433.0,134.3765,134.4299,134.2784,134.323,131433.0
2021-12-20 11:20:00,150.7,150.7,150.4,150.41,192148.0,134.3141,134.3141,134.0467,134.0556,192148.0
2021-12-20 11:25:00,150.41,150.42,150.24,150.3,159596.0,134.0556,134.0645,133.9041,133.9576,159596.0
2021-12-20 11:30:00,150.3,150.42,150.27,150.39,167197.0,133.9576,134.0645,133.9308,134.0378,167197.0
2021-12-20 11:35:00,150.38,150.69,150.35,150.69,214279.0,134.0289,134.3052,134.0021,134.3052,214279.0
2021-12-20 11:40:00,150.7,150.78,150.63,150.63,121439.0,134.3141,134.3854,134.2517,134.2517,121439.0
2021-12-20 11:45:00,150.63,150.74,150.63,150.7,205389.0,134.2517,134.3497,134.2517,134.3141,205389.0
2021-12-20 11:50:00,150.7,150.72,150.58,150.59,61189.0,134.3141,134.3319,134.2071,134.216,61189.0
2021-12-20 11:55:00,150.59,150.7,150.58,150.59,67017.0,134.216,134.3141,134.2071,134.216,67017.0
2021-12-20 12:00:00,150.59,150.63,150.43,150.44,59373.0,134.216,134.2517,134.0734,134.0823,59373.0
2021-12-20 12:05:00,150.43,150.47,150.34,150.38,85465.0,134.0734,134.1091,133.9932,134.0289,85465.0
2021-12-20 12:10:00,150.38,150.49,150.34,150.47,145548.0,134.0289,134.1269,133.9932,134.1091,145548.0
2021-12-20 12:15:00,150.47,150.47,150.31,150.32,71795.0,134.1091,134.1091,133.9665,133.9754,71795.0
2021-12-20 12:20:00,150.33,150.36,150.19,150.19,253738.0,133.9843,134.011,133.8595,133.8595,253738.0
2021-12-20 12:25:00,150.18,150.23,150.14,150.18,117422.0,133.8506,133.8952,133.815,133.8506,117422.0
2021-12-20 12:30:00,150.17,150.29,150.17,150.21,220555.0,133.8417,133.9486,133.8417,133.8773,220555.0
2021-12-20 12:35:00,150.2,150.24,150.19,150.23,68875.0,133.8684,133.9041,133.8595,133.8952,68875.0
2021-12-20 12:40:00,150.24,150.26,150.16,150.19,79269.0,133.9041,133.9219,133.8328,133.8595,79269.0
2021-12-20 12:45:00,150.19,150.26,150.19,150.25,48779.0,133.8595,133.9219,133.8595,133.913,48779.0
2021-12-20 12:50:00,150.25,150.31,150.15,150.22,171921.0,133.913,133.9665,133.8239,133.8863,171921.0
2021-12-20 12:55:00,150.23,150.31,150.21,150.25,82193.0,133.8952,133.9665,133.8773,133.913,82193.0
2021-12-20 13:00:00,150.25,150.33,150.24,150.33,110917.0,133.913,133.9843,133.9041,133.9843,110917.0
2021-12-20 13:05:00,150.33,150.42,150.33,150.34,85251.0,133.9843,134.0645,133.9843,133.9932,85251.0
2021-12-20 13:10:00,150.33,150.38,150.22,150.23,70457.0,133.9843,134.0289,133.8863,133.8952,70457.0
2021-12-20 13:15:00,150.23,150.29,150.21,150.28,70483.0,133.8952,133.9486,133.8773,133.9397,70483.0
2021-12-20 13:20:00,150.27,150.3,150.22,150.3,97972.0,133.9308,133.9576,133.8863,133.9576,97972.0
2021-12-20 13:25:00,150.3,150.3,150.22,150.25,77474.0,133.9576,133.9576,133.8863,133.913,77474.0
2021-12-20 13:30:00,150.26,150.4,150.26,150.33,213061.0,133.9219,134.0467,133.9219,133.9843,213061.0
2021-12-20 13:35:00,150.33,150.35,150.2,150.2,167638.0,133.9843,134.0021,133.8684,133.8684,167638.0
2021-12-20 13:40:00,150.19,150.19,150.1,150.19,160554.0,133.8595,133.8595,133.7793,133.8595,160554.0
2021-12-20 13:45:00,150.2,150.21,150.15,150.19,61668.0,133.8684,133.8773,133.8239,133.8595,61668.0
2021-12-20 13:50:00,150.19,150.25,150.1,150.11,72359.0,133.8595,133.913,133.7793,133.7882,72359.0
2021-12-20 13:55:00,150.11,150.16,150.05,150.09,64829.0,133.7882,133.8328,133.7347,133.7704,64829.0
2021-12-20 14:00:00,150.09,150.12,149.97,150.05,182963.0,133.7704,133.7971,133.6634,133.7347,182963.0
2021-12-20 14:05:00,150.04,150.05,149.84,149.87,99925.0,133.7258,133.7347,133.5476,133.5743,99925.0
2021-12-20 14:10:00,149.87,149.93,149.83,149.93,159006.0,133.5743,133.6278,133.5387,133.6278,159006.0
2021-12-20 14:15:00,149.94,150.04,149.88,150.02,359563.0,133.6367,133.7258,133.5832,133.708,359563.0
2021-12-20 14:20:00,150.03,150.04,150.0,150.01,310018.0,133.7169,133.7258,133.6902,133.6991,310018.0
2021-12-20 14:25:00,150.01,150.15,150.0,150.15,537700.0,133.6991,133.8239,133.6902,133.8239,537700.0
2021-12-20 14:30:00,150.15,150.2,150.1,150.17,345051.0,133.8239,133.8684,133.7793,133.8417,345051.0
2021-12-20 14:35:00,150.17,150.17,150.07,150.14,308776.0,133.8417,133.8417,133.7526,133.815,308776.0
2021-12-20 14:40:00,150.14,150.16,150.04,150.04,131467.0,133.815,133.8328,133.7258,133.7258,131467.0
2021-12-20 14:45:00,150.04,150.07,149.91,149.92,109268.0,133.7258,133.7526,133.61,133.6189,109268.0
2021-12-20 14:50:00,149.93,150.02,149.9,149.91,88659.0,133.6278,133.708,133.6011,133.61,88659.0
2021-12-20 14:55:00,149.91,149.92,149.76,149.87,296704.0,133.61,133.6189,133.4763,133.5743,296704.0
2021-12-20 15:00:00,149.87,149.88,149.7,149.82,171663.0,133.5743,133.5832,133.4228,133.5298,171663.0
2021-12-20 15:05:00,149.81,149.81,149.62,149.63,107202.0,133.5208,133.5208,133.3515,133.3604,107202.0
2021-12-20 15:10:00,149.65,149.73,149.65,149.71,84175.0,133.3782,133.4495,133.3782,133.4317,84175.0
2021-12-20 15:15:00,149.71,149.72,149.64,149.68,162787.0,133.4317,133.4406,133.3693,133.405,162787.0
2021-12-20 15:20:00,149.68,149.69,149.59,149.67,211171.0,133.405,133.4139,133.3248,133.3961,211171.0
2021-12-20 15:25:00,149.68,149.68,149.59,149.67,75662.0,133.405,133.405,133.3248,133.3961,75662.0
2021-12-20 15:30:00,149.67,149.75,149.67,149.73,218479.0,133.3961,133.4674,133.3961,133.4495,218479.0
2021-12-20 15:35:00,149.73,149.78,149.68,149.78,77737.0,133.4495,133.4941,133.405,133.4941,77737.0
2021-12-20 15:40:00,149.77,149.83,149.75,149.83,142129.0,133.4852,133.5387,133.4674,133.5387,142129.0
2021-12-20 15:45:00,149.83,149.85,149.78,149.8,180809.0,133.5387,133.5565,133.4941,133.5119,180809.0
2021-12-20 15:50:00,149.81,149.81,149.7,149.71,368830.0,133.5208,133.5208,133.4228,133.4317,368830.0
2021-12-20 15:55:00,149.71,149.86,149.69,149.79,779215.0,133.4317,133.5654,133.4139,133.503,779215.0
2021-12-21 09:30:00,148.14,148.19,148.01,148.09,321623.0,132.0324,132.077,131.9166,131.9879,321623.0
2021-12-21 09:35:00,148.09,148.15,148.04,148.13,369528.0,131.9879,132.0413,131.9433,132.0235,369528.0
2021-12-21 09:40:00,148.13,148.33,148.11,148.27,525574.0,132.0235,132.2018,132.0057,132.1483,525574.0
2021-12-21 09:45:00,148.26,148.34,148.22,148.33,314921.0,132.1394,132.2107,132.1037,132.2018,314921.0
2021-12-21 09:50:00,148.34,148.39,148.27,148.3,380194.0,132.2107,132.2552,132.1483,132.175,380194.0
2021-12-21 09:55:00,148.3,148.35,148.21,148.22,296431.0,132.175,132.2196,132.0948,132.1037,296431.0
2021-12-21 10:00:00,148.21,148.23,148.13,148.22,162266.0,132.0948,132.1126,132.0235,132.1037,162266.0
2021-12-21 10:05:00,148.22,148.27,148.09,148.09,92090.0,132.1037,132.1483,131.9879,131.9879,92090.0
2021-12-21 10:10:00,148.09,148.12,147.96,147.96,343763.0,131.9879,132.0146,131.872,131.872,343763.0
2021-12-21 10:15:00,147.96,147.97,147.81,147.84,304709.0,131.872,131.8809,131.7383,131.765,304709.0
2021-12-21 10:20:00,147.83,148.0,147.83,147.99,234712.0,131.7561,131.9076,131.7561,131.8987,234712.0
2021-12-21 10:25:00,147.99,148.1,147.94,148.0,173181.0,131.8987,131.9968,131.8542,131.9076,173181.0
2021-12-21 10:30:00,147.99,148.12,147.95,148.11,93136.0,131.8987,132.0146,131.8631,132.0057,93136.0
2021-12-21 10:35:00,148.1,148.19,148.01,148.05,110486.0,131.9968,132.077,131.9166,131.9522,110486.0
2021-12-21 10:40:00,148.05,148.05,147.91,147.93,196868.0,131.9522,131.9522,131.8274,131.8453,196868.0
2021-12-21 10:45:00,147.94,148.01,147.92,147.96,133215.0,131.8542,131.9166,131.8363,131.872,133215.0
2021-12-21 10:50:00,147.96,148.01,147.89,148.0,72417.0,131.872,131.9166,131.8096,131.9076,72417.0
2021-12-21 10:55:00,147.99,148.04,147.93,148.0,103871.0,131.8987,131.9433,131.8453,131.9076,103871.0
2021-12-21 11:00:00,147.99,148.1,147.99,148.05,149325.0,131.8987,131.9968,131.8987,131.9522,149325.0
2021-12-21 11:05:00,148.04,148.05,147.9,147.91,149257.0,131.9433,131.9522,131.8185,131.8274,149257.0
2021-12-21 11:10:00,147.91,148.0,147.89,147.98,117797.0,131.8274,131.9076,131.8096,131.8898,117797.0
2021-12-21 11:15:00,147.99,148.0,147.91,147.96,93611.0,131.8987,131.9076,131.8274,131.872,93611.0
2021-12-21 11:20:00,147.94,147.95,147.84,147.91,204659.0,131.8542,131.8631,131.765,131.8274,204659.0
2021-12-21 11:25:00,147.9,147.92,147.86,147.91,134192.0,131.8185,131.8363,131.7829,131.8274,134192.0
2021-12-21 11:30:00,147.9,147.9,147.77,147.79,92069.0,131.8185,131.8185,131.7027,131.7205,92069.0
2021-12-21 11:35:00,147.8,147.87,147.75,147.83,208677.0,131.7294,131.7918,131.6848,131.7561,208677.0
2021-12-21 11:40:00,147.83,147.84,147.73,147.73,95736.0,131.7561,131.765,131.667,131.667,95736.0
2021-12-21 11:45:00,147.71,147.8,147.71,147.8,71245.0,131.6492,131.7294,131.6492,131.7294,71245.0
2021-12-21 11:50:00,147.79,147.83,147.73,147.8,175182.0,131.7205,131.7561,131.667,131.7294,175182.0
2021-12-21 11:55:00,147.8,147.88,147.76,147.86,196286.0,131.7294,131.8007,131.6937,131.7829,196286.0
2021-12-21 12:00:00,147.87,147.88,147.81,147.86,91179.0,131.7918,131.8007,131.7383,131.7829,91179.0
2021-12-21 12:05:00,147.87,147.87,147.8,147.85,43360.0,131.7918,131.7918,131.7294,131.774,43360.0
2021-12-21 12:10:00,147.85,147.86,147.78,147.8,101902.0,131.774,131.7829,131.7116,131.7294,101902.0
2021-12-21 12:15:00,147.8,147.86,147.79,147.84,76061.0,131.7294,131.7829,131.7205,131.765,76061.0
2021-12-21 12:20:00,147.84,147.85,147.74,147.75,149171.0,131.765,131.774,131.6759,131.6848,149171.0
2021-12-21 12:25:00,147.75,147.78,147.65,147.65,217210.0,131.6848,131.7116,131.5957,131.5957,217210.0
2021-12-21 12:30:00,147.66,147.67,147.63,147.67,152388.0,131.6046,131.6135,131.5779,131.6135,152388.0
2021-12-21 12:35:00,147.67,147.73,147.66,147.73,81368.0,131.6135,131.667,131.6046,131.667,81368.0
2021-12-21 12:40:00,147.73,147.79,147.71,147.76,213217.0,131.667,131.7205,131.6492,131.6937,213217.0
2021-12-21 12:45:00,147.76,147.76,147.7,147.74,253028.0,131.6937,131.6937,131.6403,131.6759,253028.0
2021-12-21 12:50:00,147.75,147.77,147.71,147.76,137044.0,131.6848,131.7027,131.6492,131.6937,137044.0
2021-12-21 12:55:00,147.76,147.77,147.62,147.64,406991.0,131.6937,131.7027,131.569,131.5868,406991.0
2021-12-21 13:00:00,147.64,148.35,147.62,148.34,869531.0,131.5868,132.2196,131.569,132.2107,869531.0
2021-12-21 13:05:00,148.34,148.4,148.22,148.3,136199.0,132.2107,132.2642,132.1037,132.175,136199.0
2021-12-21 13:10:00,148.29,148.46,148.18,148.45,104899.0,132.1661,132.3176,132.0681,132.3087,104899.0
2021-12-21 13:15:00,148.44,148.61,148.4,148.61,174224.0,132.2998,132.4513,132.2642,132.4513,174224.0
2021-12-21 13:20:00,148.6,148.73,148.59,148.7,66206.0,132.4424,132.5583,132.4335,132.5315,66206.0
2021-12-21 13:25:00,148.7,148.8,148.63,148.79,133025.0,132.5315,132.6207,132.4691,132.6117,133025.0
2021-12-21 13:30:00,148.77,148.78,148.7,148.73,67604.0,132.5939,132.6028,132.5315,132.5583,67604.0
2021-12-21 13:35:00,148.73,148.74,148.55,148.55,127940.0,132.5583,132.5672,132.3978,132.3978,127940.0
2021-12-21 13:40:00,148.55,148.62,148.53,148.61,80924.0,132.3978,132.4602,132.38,132.4513,80924.0
2021-12-21 13:45:00,148.62,148.67,148.52,148.53,76598.0,132.4602,132.5048,132.3711,132.38,76598.0
2021-12-21 13:50:00,148.53,148.58,148.51,148.51,43713.0,132.38,132.4246,132.3622,132.3622,43713.0
2021-12-21 13:55:00,148.52,148.53,148.44,148.5,109457.0,132.3711,132.38,132.2998,132.3533,109457.0
2021-12-21 14:00:00,148.51,148.52,148.39,148.43,88184.0,132.3622,132.3711,132.2552,132.2909,88184.0
2021-12-21 14:05:00,148.43,148.56,148.36,148.53,136766.0,132.2909,132.4068,132.2285,132.38,136766.0
2021-12-21 14:10:00,148.52,148.52,148.31,148.33,290234.0,132.3711,132.3711,132.1839,132.2018,290234.0
2021-12-21 14:15:00,148.33,148.36,148.24,148.27,136953.0,132.2018,132.2285,132.1216,132.1483,136953.0
2021-12-21 14:20:00,148.27,148.29,148.23,148.24,103342.0,132.1483,132.1661,132.1126,132.1216,103342.0
2021-12-21 14:25:00,148.24,148.45,148.23,148.43,133814.0,132.1216,132.3087,132.1126,132.2909,133814.0
2021-12-21 14:30:00,148.44,148.46,148.35,148.39,82480.0,132.2998,132.3176,132.2196,132.2552,82480.0
2021-12-21 14:35:00,148.39,148.46,148.35,148.46,106109.0,132.2552,132.3176,132.2196,132.3176,106109.0
2021-12-21 14:40:00,148.45,148.49,148.43,148.47,101695.0,132.3087,132.3444,132.2909,132.3265,101695.0
2021-12-21 14:45:00,148.47,148.52,148.42,148.47,86060.0,132.3265,132.3711,132.282,132.3265,86060.0
2021-12-21 14:50:00,148.47,148.59,148.47,148.56,81851.0,132.3265,132.4335,132.3265,132.4068,81851.0
2021-12-21 14:55:00,148.56,148.59,148.48,148.49,180237.0,132.4068,132.4335,132.3355,132.3444,180237.0
2021-12-21 15:00:00,148.5,148.67,148.47,148.67,191334.0,132.3533,132.5048,132.3265,132.5048,191334.0
2021-12-21 15:05:00,148.66,148.7,148.64,148.7,54293.0,132.4959,132.5315,132.4781,132.5315,54293.0
2021-12-21 15:10:00,148.69,148.73,148.66,148.73,108452.0,132.5226,132.5583,132.4959,132.5583,108452.0
2021-12-21 15:15:00,148.72,148.73,148.63,148.69,156120.0,132.5494,132.5583,132.4691,132.5226,156120.0
2021-12-21 15:20:00,148.68,148.73,148.64,148.73,95729.0,132.5137,132.5583,132.4781,132.5583,95729.0
2021-12-21 15:25:00,148.72,148.77,148.63,148.77,235473.0,132.5494,132.5939,132.4691,132.5939,235473.0
2021-12-21 15:30:00,148.77,148.8,148.66,148.7,95203.0,132.5939,132.6207,132.4959,132.5315,95203.0
2021-12-21 15:35:00,148.69,148.73,148.68,148.69,128650.0,132.5226,132.5583,132.5137,132.5226,128650.0
2021-12-21 15:40:00,148.7,148.81,148.68,148.81,245892.0,132.5315,132.6296,132.5137,132.6296,245892.0
2021-12-21 15:45:00,148.8,148.92,148.8,148.91,277192.0,132.6207,132.7276,132.6207,132.7187,277192.0
2021-12-21 15:50:00,148.9,149.03,148.82,149.0,251187.0,132.7098,132.8257,132.6385,132.7989,251187.0
2021-12-21 15:55:00,149.01,149.2,149.0,149.11,764134.0,132.8078,132.9772,132.7989,132.897,764134.0
2021-12-22 09:30:00,149.73,149.83,149.68,149.72,232953.0,133.4495,133.5387,133.405,133.4406,232953.0
2021-12-22 09:35:00,149.73,149.83,149.62,149.65,272768.0,133.4495,133.5387,133.3515,133.3782,272768.0
2021-12-22 09:40:00,149.65,149.69,149.48,149.53,165927.0,133.3782,133.4139,133.2267,133.2713,165927.0
2021-12-22 09:45:00,149.54,149.6,149.4,149.6,226703.0,133.2802,133.3337,133.1554,133.3337,226703.0
2021-12-22 09:50:00,149.59,149.61,149.36,149.37,158737.0,133.3248,133.3426,133.1198,133.1287,158737.0
2021-12-22 09:55:00,149.37,149.5,149.33,149.43,197137.0,133.1287,133.2445,133.093,133.1822,197137.0
2021-12-22 10:00:00,149.43,149.47,149.28,149.44,269589.0,133.1822,133.2178,133.0485,133.1911,269589.0
2021-12-22 10:05:00,149.44,149.49,149.3,149.37,148548.0,133.1911,133.2356,133.0663,133.1287,148548.0
2021-12-22 10:10:00,149.37,149.39,149.2,149.22,78350.0,133.1287,133.1465,132.9772,132.995,78350.0
2021-12-22 10:15:00,149.21,149.32,149.17,149.26,98313.0,132.9861,133.0841,132.9504,133.0306,98313.0
2021-12-22 10:20:00,149.26,149.29,149.17,149.17,98355.0,133.0306,133.0574,132.9504,132.9504,98355.0
2021-12-22 10:25:00,149.18,149.4,149.15,149.34,198113.0,132.9593,133.1554,132.9326,133.1019,198113.0
2021-12-22 10:30:00,149.35,149.47,149.18,149.18,173972.0,133.1109,133.2178,132.9593,132.9593,173972.0
2021-12-22 10:35:00,149.19,149.21,149.12,149.15,110819.0,132.9683,132.9861,132.9059,132.9326,110819.0
2021-12-22 10:40:00,149.14,149.17,149.02,149.14,99226.0,132.9237,132.9504,132.8167,132.9237,99226.0
2021-12-22 10:45:00,149.13,149.33,149.13,149.32,91108.0,132.9148,133.093,132.9148,133.0841,91108.0
2021-12-22 10:50:00,149.31,149.4,149.3,149.37,103577.0,133.0752,133.1554,133.0663,133.1287,103577.0
2021-12-22 10:55:00,149.37,149.5,149.34,149.48,80536.0,133.1287,133.2445,133.1019,133.2267,80536.0
2021-12-22 11:00:00,149.48,149.55,149.43,149.55,167230.0,133.2267,133.2891,133.1822,133.2891,167230.0
2021-12-22 11:05:00,149.55,149.57,149.5,149.55,165553.0,133.2891,133.3069,133.2445,133.2891,165553.0
2021-12-22 11:10:00,149.55,149.55,149.42,149.49,118761.0,133.2891,133.2891,133.1732,133.2356,118761.0
2021-12-22 11:15:00,149.49,149.59,149.48,149.5,182492.0,133.2356,133.3248,133.2267,133.2445,182492.0
2021-12-22 11:20:00,149.51,149.63,149.47,149.62,82421.0,133.2535,133.3604,133.2178,133.3515,82421.0
2021-12-22 11:25:00,149.61,149.68,149.56,149.64,464402.0,133.3426,133.405,133.298,133.3693,464402.0
2021-12-22 11:30:00,149.64,149.66,149.44,149.53,163703.0,133.3693,133.3872,133.1911,133.2713,163703.0
2021-12-22 11:35:00,149.53,149.6,149.4,149.42,258510.0,133.2713,133.3337,133.1554,133.1732,258510.0
2021-12-22 11:40:00,149.42,149.48,149.41,149.47,61542.0,133.1732,133.2267,133.1643,133.2178,61542.0
2021-12-22 11:45:00,149.47,149.53,149.42,149.43,49083.0,133.2178,133.2713,133.1732,133.1822,49083.0
2021-12-22 11:50:00,149.43,149.49,149.4,149.47,65707.0,133.1822,133.2356,133.1554,133.2178,65707.0
2021-12-22 11:55:00,149.46,149.55,149.45,149.52,102864.0,133.2089,133.2891,133.2,133.2624,102864.0
2021-12-22 12:00:00,149.52,149.59,149.47,149.47,147322.0,133.2624,133.3248,133.2178,133.2178,147322.0
2021-12-22 12:05:00,149.48,149.58,149.47,149.5,107930.0,133.2267,133.3158,133.2178,133.2445,107930.0
2021-12-22 12:10:00,149.5,149.52,149.39,149.43,78473.0,133.2445,133.2624,133.1465,133.1822,78473.0
2021-12-22 12:15:00,149.43,149.46,149.4,149.42,41190.0,133.1822,133.2089,133.1554,133.1732,41190.0
2021-12-22 12:20:00,149.42,149.56,149.41,149.56,56199.0,133.1732,133.298,133.1643,133.298,56199.0
2021-12-22 12:25:00,149.55,149.56,149.47,149.51,56047.0,133.2891,133.298,133.2178,133.2535,56047.0
2021-12-22 12:30:00,149.52,149.55,149.45,149.54,51727.0,133.2624,133.2891,133.2,133.2802,51727.0
2021-12-22 12:35:00,149.55,149.6,149.54,149.58,33888.0,133.2891,133.3337,133.2802,133.3158,33888.0
2021-12-22 12:40:00,149.58,149.6,149.56,149.57,35231.0,133.3158,133.3337,133.298,133.3069,35231.0
2021-12-22 12:45:00,149.56,149.62,149.54,149.59,49279.0,133.298,133.3515,133.2802,133.3248,49279.0
2021-12-22 12:50:00,149.59,149.63,149.57,149.63,35348.0,133.3248,133.3604,133.3069,133.3604,35348.0
2021-12-22 12:55:00,149.63,149.65,149.61,149.62,72853.0,133.3604,133.3782,133.3426,133.3515,72853.0
2021-12-22 13:00:00,149.62,149.69,149.61,149.64,60420.0,133.3515,133.4139,133.3426,133.3693,60420.0
2021-12-22 13:05:00,149.64,149.64,149.56,149.59,80600.0,133.3693,133.3693,133.298,133.3248,80600.0
2021-12-22 13:10:00,149.58,149.62,149.56,149.58,50679.0,133.3158,133.3515,133.298,133.3158,50679.0
2021-12-22 13:15:00,149.58,149.6,149.51,149.58,40754.0,133.3158,133.3337,133.2535,133.3158,40754.0
2021-12-22 13:20:00,149.57,149.59,149.53,149.53,24512.0,133.3069,133.3248,133.2713,133.2713,24512.0
2021-12-22 13:25:00,149.53,149.58,149.49,149.58,90136.0,133.2713,133.3158,133.2356,133.3158,90136.0
2021-12-22 13:30:00,149.58,149.62,149.55,149.59,41159.0,133.3158,133.3515,133.2891,133.3248,41159.0
2021-12-22 13:35:00,149.59,149.64,149.56,149.63,57212.0,133.3248,133.3693,133.298,133.3604,57212.0
2021-12-22 13:40:00,149.63,149.66,149.58,149.59,77113.0,133.3604,133.3872,133.3158,133.3248,77113.0
2021-12-22 13:45:00,149.59,149.62,149.58,149.61,39766.0,133.3248,133.3515,133.3158,133.3426,39766.0
2021-12-22 13:50:00,149.61,149.64,149.58,149.63,74452.0,133.3426,133.3693,133.3158,133.3604,74452.0
2021-12-22 13:55:00,149.63,149.66,149.6,149.61,35461.0,133.3604,133.3872,133.3337,133.3426,35461.0
2021-12-22 14:00:00,149.62,149.71,149.61,149.68,49684.0,133.3515,133.4317,133.3426,133.405,49684.0
2021-12-22 14:05:00,149.69,149.74,149.66,149.72,40295.0,133.4139,133.4585,133.3872,133.4406,40295.0
2021-12-22 14:10:00,149.72,149.73,149.61,149.65,683365.0,133.4406,133.4495,133.3426,133.3782,683365.0
2021-12-22 14:15:00,149.65,149.71,149.63,149.66,192731.0,133.3782,133.4317,133.3604,133.3872,192731.0
2021-12-22 14:20:00,149.66,149.67,149.62,149.64,294620.0,133.3872,133.3961,133.3515,133.3693,294620.0
2021-12-22 14:25:00,149.64,149.7,149.63,149.67,353113.0,133.3693,133.4228,133.3604,133.3961,353113.0
2021-12-22 14:30:00,149.67,149.68,149.62,149.64,383868.0,133.3961,133.405,133.3515,133.3693,383868.0
2021-12-22 14:35:00,149.64,149.66,149.56,149.58,314026.0,133.3693,133.3872,133.298,133.3158,314026.0
2021-12-22 14:40:00,149.59,149.62,149.57,149.61,79742.0,133.3248,133.3515,133.3069,133.3426,79742.0
2021-12-22 14:45:00,149.62,149.62,149.53,149.56,54765.0,133.3515,133.3515,133.2713,133.298,54765.0
2021-12-22 14:50:00,149.56,149.59,149.55,149.59,85857.0,133.298,133.3248,133.2891,133.3248,85857.0
2021-12-22 14:55:00,149.59,149.7,149.59,149.65,98494.0,133.3248,133.4228,133.3248,133.3782,98494.0
2021-12-22 15:00:00,149.65,149.7,149.63,149.69,125980.0,133.3782,133.4228,133.3604,133.4139,125980.0
2021-12-22 15:05:00,149.7,149.7,149.63,149.64,58971.0,133.4228,133.4228,133.3604,133.3693,58971.0
2021-12-22 15:10:00,149.64,149.69,149.62,149.67,59914.0,133.3693,133.4139,133.3515,133.3961,59914.0
2021-12-22 15:15:00,149.67,149.7,149.64,149.67,67063.0,133.3961,133.4228,133.3693,133.3961,67063.0
2021-12-22 15:20:00,149.67,149.69,149.65,149.66,71731.0,133.3961,133.4139,133.3782,133.3872,71731.0
2021-12-22 15:25:00,149.66,149.67,149.6,149.64,84750.0,133.3872,133.3961,133.3337,133.3693,84750.0
2021-12-22 15:30:00,149.64,149.67,149.61,149.62,107891.0,133.3693,133.3961,133.3426,133.3515,107891.0
2021-12-22 15:35:00,149.62,149.67,149.6,149.67,153932.0,133.3515,133.3961,133.3337,133.3961,153932.0
2021-12-22 15:40:00,149.67,149.72,149.65,149.69,205671.0,133.3961,133.4406,133.3782,133.4139,205671.0
2021-12-22 15:45:00,149.7,149.77,149.69,149.77,171179.0,133.4228,133.4852,133.4139,133.4852,171179.0
2021-12-22 15:50:00,149.78,149.8,149.76,149.78,294822.0,133.4941,133.5119,133.4763,133.4941,294822.0
2021-12-22 15:55:00,149.79,149.86,149.77,149.81,633798.0,133.503,133.5654,133.4852,133.5208,633798.0
2021-12-23 09:30:00,149.59,149.6,149.2,149.21,232382.0,133.3248,133.3337,132.9772,132.9861,232382.0
2021-12-23 09:35:00,149.23,149.23,148.72,148.75,172770.0,133.0039,133.0039,132.5494,132.5761,172770.0
2021-12-23 09:40:00,148.76,148.86,148.64,148.7,182190.0,132.585,132.6741,132.4781,132.5315,182190.0
2021-12-23 09:45:00,148.71,148.86,148.65,148.76,208124.0,132.5404,132.6741,132.487,132.585,208124.0
2021-12-23 09:50:00,148.76,148.81,148.56,148.56,186822.0,132.585,132.6296,132.4068,132.4068,186822.0
2021-12-23 09:55:00,148.55,148.62,148.4,148.53,197673.0,132.3978,132.4602,132.2642,132.38,197673.0
2021-12-23 10:00:00,148.56,148.6,148.4,148.4,123320.0,132.4068,132.4424,132.2642,132.2642,123320.0
2021-12-23 10:05:00,148.39,148.47,148.03,148.11,312244.0,132.2552,132.3265,131.9344,132.0057,312244.0
2021-12-23 10:10:00,148.12,148.25,148.04,148.23,162289.0,132.0146,132.1305,131.9433,132.1126,162289.0
2021-12-23 10:15:00,148.23,148.24,148.09,148.1,124409.0,132.1126,132.1216,131.9879,131.9968,124409.0
2021-12-23 10:20:00,148.11,148.22,148.05,148.22,98818.0,132.0057,132.1037,131.9522,132.1037,98818.0
2021-12-23 10:25:00,148.22,148.3,148.14,148.27,136585.0,132.1037,132.175,132.0324,132.1483,136585.0
2021-12-23 10:30:00,148.25,148.29,148.15,148.15,110324.0,132.1305,132.1661,132.0413,132.0413,110324.0
2021-12-23 10:35:00,148.16,148.18,148.11,148.11,53046.0,132.0502,132.0681,132.0057,132.0057,53046.0
2021-12-23 10:40:00,148.1,148.2,148.09,148.16,192623.0,131.9968,132.0859,131.9879,132.0502,192623.0
2021-12-23 10:45:00,148.16,148.22,148.08,148.14,204521.0,132.0502,132.1037,131.9789,132.0324,204521.0
2021-12-23 10:50:00,148.14,148.2,148.1,148.16,99223.0,132.0324,132.0859,131.9968,132.0502,99223.0
2021-12-23 10:55:00,148.17,148.27,148.14,148.16,45867.0,132.0592,132.1483,132.0324,132.0502,45867.0
2021-12-23 11:00:00,148.16,148.2,148.14,148.18,41800.0,132.0502,132.0859,132.0324,132.0681,41800.0
2021-12-23 11:05:00,148.18,148.27,148.17,148.25,52327.0,132.0681,132.1483,132.0592,132.1305,52327.0
2021-12-23 11:10:00,148.26,148.4,148.2,148.4,305445.0,132.1394,132.2642,132.0859,132.2642,305445.0
2021-12-23 11:15:00,148.39,148.48,148.34,148.47,62837.0,132.2552,132.3355,132.2107,132.3265,62837.0
2021-12-23 11:20:00,148.48,148.6,148.47,148.5,61022.0,132.3355,132.4424,132.3265,132.3533,61022.0
2021-12-23 11:25:00,148.5,148.5,148.4,148.49,71827.0,132.3533,132.3533,132.2642,132.3444,71827.0
2021-12-23 11:30:00,148.49,148.49,148.44,148.46,38323.0,132.3444,132.3444,132.2998,132.3176,38323.0
2021-12-23 11:35:00,148.46,148.51,148.44,148.48,48903.0,132.3176,132.3622,132.2998,132.3355,48903.0
2021-12-23 11:40:00,148.47,148.55,148.47,148.51,88816.0,132.3265,132.3978,132.3265,132.3622,88816.0
2021-12-23 11:45:00,148.5,148.5,148.45,148.47,31023.0,132.3533,132.3533,132.3087,132.3265,31023.0
2021-12-23 11:50:00,148.46,148.46,148.4,148.42,36909.0,132.3176,132.3176,132.2642,132.282,36909.0
2021-12-23 11:55:00,148.42,148.43,148.31,148.37,68211.0,132.282,132.2909,132.1839,132.2374,68211.0
2021-12-23 12:00:00,148.38,148.43,148.37,148.37,24082.0,132.2463,132.2909,132.2374,132.2374,24082.0
2021-12-23 12:05:00,148.39,148.4,148.34,148.35,28955.0,132.2552,132.2642,132.2107,132.2196,28955.0
2021-12-23 12:10:00,148.36,148.37,148.32,148.33,65531.0,132.2285,132.2374,132.1929,132.2018,65531.0
2021-12-23 12:15:00,148.32,148.37,148.28,148.37,66154.0,132.1929,132.2374,132.1572,132.2374,66154.0
2021-12-23 12:20:00,148.37,148.38,148.3,148.33,17667.0,132.2374,132.2463,132.175,132.2018,17667.0
2021-12-23 12:25:00,148.32,148.34,148.28,148.31,20767.0,132.1929,132.2107,132.1572,132.1839,20767.0
2021-12-23 12:30:00,148.3,148.34,148.28,148.31,55766.0,132.175,132.2107,132.1572,132.1839,55766.0
2021-12-23 12:35:00,148.32,148.33,148.29,148.29,47039.0,132.1929,132.2018,132.1661,132.1661,47039.0
2021-12-23 12:40:00,148.29,148.3,148.22,148.24,59376.0,132.1661,132.175,132.1037,132.1216,59376.0
2021-12-23 12:45:00,148.24,148.32,148.23,148.3,57722.0,132.1216,132.1929,132.1126,132.175,57722.0
2021-12-23 12:50:00,148.3,148.34,148.28,148.33,37169.0,132.175,132.2107,132.1572,132.2018,37169.0
2021-12-23 12:55:00,148.33,148.37,148.24,148.26,54082.0,132.2018,132.2374,132.1216,132.1394,54082.0
2021-12-23 13:00:00,148.25,148.3,148.22,148.26,63637.0,132.1305,132.175,132.1037,132.1394,63637.0
2021-12-23 13:05:00,148.28,148.31,148.27,148.28,43267.0,132.1572,132.1839,132.1483,132.1572,43267.0
2021-12-23 13:10:00,148.28,148.31,148.26,148.29,35230.0,132.1572,132.1839,132.1394,132.1661,35230.0
2021-12-23 13:15:00,148.28,148.3,148.26,148.29,20222.0,132.1572,132.175,132.1394,132.1661,20222.0
2021-12-23 13:20:00,148.29,148.3,148.24,148.26,16733.0,132.1661,132.175,132.1216,132.1394,16733.0
2021-12-23 13:25:00,148.25,148.26,148.22,148.24,44806.0,132.1305,132.1394,132.1037,132.1216,44806.0
2021-12-23 13:30:00,148.25,148.27,148.23,148.25,57100.0,132.1305,132.1483,132.1126,132.1305,57100.0
2021-12-23 13:35:00,148.26,148.28,148.23,148.26,43552.0,132.1394,132.1572,132.1126,132.1394,43552.0
2021-12-23 13:40:00,148.27,148.32,148.25,148.29,39012.0,132.1483,132.1929,132.1305,132.1661,39012.0
2021-12-23 13:45:00,148.29,148.3,148.25,148.28,47016.0,132.1661,132.175,132.1305,132.1572,47016.0
2021-12-23 13:50:00,148.28,148.35,148.27,148.32,87092.0,132.1572,132.2196,132.1483,132.1929,87092.0
2021-12-23 13:55:00,148.3,148.31,148.18,148.19,336308.0,132.175,132.1839,132.0681,132.077,336308.0
2021-12-23 14:00:00,148.19,148.3,148.16,148.29,283677.0,132.077,132.175,132.0502,132.1661,283677.0
2021-12-23 14:05:00,148.28,148.29,148.2,148.21,190477.0,132.1572,132.1661,132.0859,132.0948,190477.0
2021-12-23 14:10:00,148.2,148.28,148.2,148.27,43832.0,132.0859,132.1572,132.0859,132.1483,43832.0
2021-12-23 14:15:00,148.26,148.29,148.24,148.28,72559.0,132.1394,132.1661,132.1216,132.1572,72559.0
2021-12-23 14:20:00,148.28,148.28,148.24,148.25,46618.0,132.1572,132.1572,132.1216,132.1305,46618.0
2021-12-23 14:25:00,148.25,148.28,148.25,148.27,69809.0,132.1305,132.1572,132.1305,132.1483,69809.0
2021-12-23 14:30:00,148.26,148.3,148.26,148.28,34307.0,132.1394,132.175,132.1394,132.1572,34307.0
2021-12-23 14:35:00,148.28,148.29,148.25,148.25,23052.0,132.1572,132.1661,132.1305,132.1305,23052.0
2021-12-23 14:40:00,148.25,148.28,148.25,148.27,40297.0,132.1305,132.1572,132.1305,132.1483,40297.0
2021-12-23 14:45:00,148.27,148.32,148.26,148.31,73166.0,132.1483,132.1929,132.1394,132.1839,73166.0
2021-12-23 14:50:00,148.3,148.3,148.27,148.27,36968.0,132.175,132.175,132.1483,132.1483,36968.0
2021-12-23 14:55:00,148.27,148.32,148.26,148.32,62238.0,132.1483,132.1929,132.1394,132.1929,62238.0
2021-12-23 15:00:00,148.32,148.42,148.31,148.42,131670.0,132.1929,132.282,132.1839,132.282,131670.0
2021-12-23 15:05:00,148.41,148.49,148.41,148.46,942405.0,132.2731,132.3444,132.2731,132.3176,942405.0
2021-12-23 15:10:00,148.46,148.49,148.44,148.48,514134.0,132.3176,132.3444,132.2998,132.3355,514134.0
2021-12-23 15:15:00,148.47,148.5,148.42,148.5,256449.0,132.3265,132.3533,132.282,132.3533,256449.0
2021-12-23 15:20:00,148.5,148.54,148.49,148.53,117551.0,132.3533,132.3889,132.3444,132.38,117551.0
2021-12-23 15:25:00,148.53,148.57,148.52,148.56,209428.0,132.38,132.4157,132.3711,132.4068,209428.0
2021-12-23 15:30:00,148.58,148.6,148.56,148.56,80637.0,132.4246,132.4424,132.4068,132.4068,80637.0
2021-12-23 15:35:00,148.56,148.58,148.54,148.57,68422.0,132.4068,132.4246,132.3889,132.4157,68422.0
2021-12-23 15:40:00,148.58,148.58,148.52,148.52,124748.0,132.4246,132.4246,132.3711,132.3711,124748.0
2021-12-23 15:45:00,148.52,148.52,148.48,148.48,61540.0,132.3711,132.3711,132.3355,132.3355,61540.0
2021-12-23 15:50:00,148.47,148.52,148.47,148.51,127740.0,132.3265,132.3711,132.3265,132.3622,127740.0
2021-12-23 15:55:00,148.51,148.55,148.5,148.5,424290.0,132.3622,132.3978,132.3533,132.3533,424290.0
2021-12-27 09:30:00,148.47,148.64,148.32,148.64,252586.0,132.3265,132.4781,132.1929,132.4781,252586.0
2021-12-27 09:35:00,148.64,148.73,148.59,148.71,195078.0,132.4781,132.5583,132.4335,132.5404,195078.0
2021-12-27 09:40:00,148.7,148.7,148.46,148.51,248336.0,132.5315,132.5315,132.3176,132.3622,248336.0
2021-12-27 09:45:00,148.51,148.51,148.34,148.43,104713.0,132.3622,132.3622,132.2107,132.2909,104713.0
2021-12-27 09:50:00,148.44,148.69,148.44,148.62,103162.0,132.2998,132.5226,132.2998,132.4602,103162.0
2021-12-27 09:55:00,148.62,148.72,148.59,148.65,94455.0,132.4602,132.5494,132.4335,132.487,94455.0
2021-12-27 10:00:00,148.67,148.71,148.61,148.69,73600.0,132.5048,132.5404,132.4513,132.5226,73600.0
2021-12-27 10:05:00,148.69,148.69,148.36,148.5,138319.0,132.5226,132.5226,132.2285,132.3533,138319.0
2021-12-27 10:10:00,148.5,148.59,148.48,148.58,71742.0,132.3533,132.4335,132.3355,132.4246,71742.0
2021-12-27 10:15:00,148.58,148.7,148.54,148.66,71024.0,132.4246,132.5315,132.3889,132.4959,71024.0
2021-12-27 10:20:00,148.65,148.7,148.62,148.64,53480.0,132.487,132.5315,132.4602,132.4781,53480.0
2021-12-27 10:25:00,148.66,148.72,148.62,148.66,139457.0,132.4959,132.5494,132.4602,132.4959,139457.0
2021-12-27 10:30:00,148.66,148.73,148.65,148.69,108323.0,132.4959,132.5583,132.487,132.5226,108323.0
2021-12-27 10:35:00,148.68,148.76,148.64,148.69,114759.0,132.5137,132.585,132.4781,132.5226,114759.0
2021-12-27 10:40:00,148.68,148.83,148.65,148.79,63630.0,132.5137,132.6474,132.487,132.6117,63630.0
2021-12-27 10:45:00,148.8,148.85,148.73,148.75,81148.0,132.6207,132.6652,132.5583,132.5761,81148.0
2021-12-27 10:50:00,148.75,148.8,148.7,148.76,135340.0,132.5761,132.6207,132.5315,132.585,135340.0
2021-12-27 10:55:00,148.77,148.81,148.74,148.8,33448.0,132.5939,132.6296,132.5672,132.6207,33448.0
2021-12-27 11:00:00,148.79,148.83,148.74,148.8,69285.0,132.6117,132.6474,132.5672,132.6207,69285.0
2021-12-27 11:05:00,148.81,148.92,148.8,148.86,62454.0,132.6296,132.7276,132.6207,132.6741,62454.0
2021-12-27 11:10:00,148.86,148.88,148.84,148.87,49094.0,132.6741,132.692,132.6563,132.683,49094.0
2021-12-27 11:15:00,148.87,148.9,148.8,148.83,114102.0,132.683,132.7098,132.6207,132.6474,114102.0
2021-12-27 11:20:00,148.83,148.89,148.82,148.89,31685.0,132.6474,132.7009,132.6385,132.7009,31685.0
2021-12-27 11:25:00,148.89,148.91,148.86,148.86,64287.0,132.7009,132.7187,132.6741,132.6741,64287.0
2021-12-27 11:30:00,148.88,148.99,148.87,148.97,52121.0,132.692,132.79,132.683,132.7722,52121.0
2021-12-27 11:35:00,148.97,149.0,148.84,148.87,56300.0,132.7722,132.7989,132.6563,132.683,56300.0
2021-12-27 11:40:00,148.86,148.92,148.85,148.88,21505.0,132.6741,132.7276,132.6652,132.692,21505.0
2021-12-27 11:45:00,148.88,148.89,148.81,148.81,19080.0,132.692,132.7009,132.6296,132.6296,19080.0
2021-12-27 11:50:00,148.8,148.81,148.76,148.8,41721.0,132.6207,132.6296,132.585,132.6207,41721.0
2021-12-27 11:55:00,148.8,148.81,148.76,148.8,45172.0,132.6207,132.6296,132.585,132.6207,45172.0
2021-12-27 12:00:00,148.8,148.81,148.67,148.7,39359.0,132.6207,132.6296,132.5048,132.5315,39359.0
2021-12-27 12:05:00,148.72,148.72,148.65,148.67,55452.0,132.5494,132.5494,132.487,132.5048,55452.0
2021-12-27 12:10:00,148.67,148.7,148.62,148.69,35280.0,132.5048,132.5315,132.4602,132.5226,35280.0
2021-12-27 12:15:00,148.69,148.73,148.66,148.69,29565.0,132.5226,132.5583,132.4959,132.5226,29565.0
2021-12-27 12:20:00,148.69,148.73,148.68,148.71,22091.0,132.5226,132.5583,132.5137,132.5404,22091.0
2021-12-27 12:25:00,148.7,148.77,148.7,148.74,23248.0,132.5315,132.5939,132.5315,132.5672,23248.0
2021-12-27 12:30:00,148.74,148.79,148.72,148.78,54016.0,132.5672,132.6117,132.5494,132.6028,54016.0
2021-12-27 12:35:00,148.78,148.9,148.77,148.88,111218.0,132.6028,132.7098,132.5939,132.692,111218.0
2021-12-27 12:40:00,148.89,148.9,148.84,148.84,57120.0,132.7009,132.7098,132.6563,132.6563,57120.0
2021-12-27 12:45:00,148.84,148.86,148.83,148.84,35607.0,132.6563,132.6741,132.6474,132.6563,35607.0
2021-12-27 12:50:00,148.84,148.89,148.84,148.87,61449.0,132.6563,132.7009,132.6563,132.683,61449.0
2021-12-27 12:55:00,148.89,148.91,148.8,148.83,40826.0,132.7009,132.7187,132.6207,132.6474,40826.0
2021-12-27 13:00:00,148.84,148.91,148.82,148.89,53682.0,132.6563,132.7187,132.6385,132.7009,53682.0
2021-12-27 13:05:00,148.89,148.91,148.85,148.91,26672.0,132.7009,132.7187,132.6652,132.7187,26672.0
2021-12-27 13:10:00,148.9,148.92,148.89,148.91,19397.0,132.7098,132.7276,132.7009,132.7187,19397.0
2021-12-27 13:15:00,148.91,148.96,148.9,148.96,49405.0,132.7187,132.7633,132.7098,132.7633,49405.0
2021-12-27 13:20:00,148.96,148.99,148.94,148.96,31663.0,132.7633,132.79,132.7454,132.7633,31663.0
2021-12-27 13:25:00,148.96,149.01,148.95,148.97,55536.0,132.7633,132.8078,132.7544,132.7722,55536.0
2021-12-27 13:30:00,148.98,149.01,148.9,148.91,42335.0,132.7811,132.8078,132.7098,132.7187,42335.0
2021-12-27 13:35:00,148.9,148.98,148.9,148.96,40713.0,132.7098,132.7811,132.7098,132.7633,40713.0
2021-12-27 13:40:00,148.96,148.96,148.72,148.73,79315.0,132.7633,132.7633,132.5494,132.5583,79315.0
2021-12-27 13:45:00,148.73,148.73,148.61,148.61,68577.0,132.5583,132.5583,132.4513,132.4513,68577.0
2021-12-27 13:50:00,148.61,148.69,148.6,148.69,39371.0,132.4513,132.5226,132.4424,132.5226,39371.0
2021-12-27 13:55:00,148.69,148.69,148.61,148.65,60966.0,132.5226,132.5226,132.4513,132.487,60966.0
2021-12-27 14:00:00,148.66,148.75,148.65,148.75,28957.0,132.4959,132.5761,132.487,132.5761,28957.0
2021-12-27 14:05:00,148.74,148.76,148.71,148.75,26963.0,132.5672,132.585,132.5404,132.5761,26963.0
2021-12-27 14:10:00,148.75,148.79,148.75,148.79,31113.0,132.5761,132.6117,132.5761,132.6117,31113.0
2021-12-27 14:15:00,148.79,148.81,148.77,148.8,20224.0,132.6117,132.6296,132.5939,132.6207,20224.0
2021-12-27 14:20:00,148.8,148.9,148.8,148.87,40977.0,132.6207,132.7098,132.6207,132.683,40977.0
2021-12-27 14:25:00,148.88,148.89,148.84,148.89,22304.0,132.692,132.7009,132.6563,132.7009,22304.0
2021-12-27 14:30:00,148.9,148.91,148.81,148.81,19985.0,132.7098,132.7187,132.6296,132.6296,19985.0
2021-12-27 14:35:00,148.81,148.82,148.72,148.78,32672.0,132.6296,132.6385,132.5494,132.6028,32672.0
2021-12-27 14:40:00,148.78,148.81,148.77,148.77,16045.0,132.6028,132.6296,132.5939,132.5939,16045.0
2021-12-27 14:45:00,148.78,148.8,148.73,148.74,15199.0,132.6028,132.6207,132.5583,132.5672,15199.0
2021-12-27 14:50:00,148.75,148.83,148.74,148.81,61646.0,132.5761,132.6474,132.5672,132.6296,61646.0
2021-12-27 14:55:00,148.81,148.83,148.73,148.8,91632.0,132.6296,132.6474,132.5583,132.6207,91632.0
2021-12-27 15:00:00,148.8,148.86,148.78,148.81,86421.0,132.6207,132.6741,132.6028,132.6296,86421.0
2021-12-27 15:05:00,148.81,148.88,148.8,148.88,43289.0,132.6296,132.692,132.6207,132.692,43289.0
2021-12-27 15:10:00,148.88,148.9,148.87,148.88,32178.0,132.692,132.7098,132.683,132.692,32178.0
2021-12-27 15:15:00,148.88,148.9,148.87,148.87,30512.0,132.692,132.7098,132.683,132.683,30512.0
2021-12-27 15:20:00,148.87,148.87,148.83,148.84,51703.0,132.683,132.683,132.6474,132.6563,51703.0
2021-12-27 15:25:00,148.85,148.86,148.82,148.83,41194.0,132.6652,132.6741,132.6385,132.6474,41194.0
2021-12-27 15:30:00,148.83,148.84,148.8,148.81,52449.0,132.6474,132.6563,132.6207,132.6296,52449.0
2021-12-27 15:35:00,148.81,148.83,148.8,148.81,72223.0,132.6296,132.6474,132.6207,132.6296,72223.0
2021-12-27 15:40:00,148.81,148.82,148.74,148.75,124435.0,132.6296,132.6385,132.5672,132.5761,124435.0
2021-12-27 15:45:00,148.75,148.76,148.71,148.74,100454.0,132.5761,132.585,132.5404,132.5672,100454.0
2021-12-27 15:50:00,148.73,148.77,148.71,148.74,157252.0,132.5583,132.5939,132.5404,132.5672,157252.0
2021-12-27 15:55:00,148.74,148.89,148.71,148.86,663260.0,132.5672,132.7009,132.5404,132.6741,663260.0
2021-12-28 09:30:00,149.59,149.78,149.52,149.57,349744.0,133.3248,133.4941,133.2624,133.3069,349744.0
2021-12-28 09:35:00,149.57,149.76,149.51,149.68,157442.0,133.3069,133.4763,133.2535,133.405,157442.0
2021-12-28 09:40:00,149.68,149.74,149.6,149.71,137227.0,133.405,133.4585,133.3337,133.4317,137227.0
2021-12-28 09:45:00,149.71,149.75,149.55,149.56,177010.0,133.4317,133.4674,133.2891,133.298,177010.0
2021-12-28 09:50:00,149.57,149.69,149.48,149.53,143337.0,133.3069,133.4139,133.2267,133.2713,143337.0
2021-12-28 09:55:00,149.53,149.54,149.38,149.45,137228.0,133.2713,133.2802,133.1376,133.2,137228.0
2021-12-28 10:00:00,149.44,149.47,149.39,149.42,106523.0,133.1911,133.2178,133.1465,133.1732,106523.0
2021-12-28 10:05:00,149.43,149.61,149.4,149.61,115633.0,133.1822,133.3426,133.1554,133.3426,115633.0
2021-12-28 10:10:00,149.61,149.62,149.47,149.53,175555.0,133.3426,133.3515,133.2178,133.2713,175555.0
2021-12-28 10:15:00,149.53,149.55,149.39,149.45,111260.0,133.2713,133.2891,133.1465,133.2,111260.0
2021-12-28 10:20:00,149.44,149.54,149.42,149.51,73562.0,133.1911,133.2802,133.1732,133.2535,73562.0
2021-12-28 10:25:00,149.5,149.52,149.34,149.34,106487.0,133.2445,133.2624,133.1019,133.1019,106487.0
2021-12-28 10:30:00,149.34,149.34,149.19,149.24,117161.0,133.1019,133.1019,132.9683,133.0128,117161.0
2021-12-28 10:35:00,149.24,149.33,149.22,149.33,76911.0,133.0128,133.093,132.995,133.093,76911.0
2021-12-28 10:40:00,149.34,149.42,149.3,149.4,32698.0,133.1019,133.1732,133.0663,133.1554,32698.0
2021-12-28 10:45:00,149.41,149.46,149.38,149.39,29756.0,133.1643,133.2089,133.1376,133.1465,29756.0
2021-12-28 10:50:00,149.38,149.38,149.32,149.37,35264.0,133.1376,133.1376,133.0841,133.1287,35264.0
2021-12-28 10:55:00,149.37,149.37,149.25,149.27,34249.0,133.1287,133.1287,133.0217,133.0396,34249.0
2021-12-28 11:00:00,149.27,149.35,149.27,149.3,50056.0,133.0396,133.1109,133.0396,133.0663,50056.0
2021-12-28 11:05:00,149.3,149.38,149.29,149.38,49700.0,133.0663,133.1376,133.0574,133.1376,49700.0
2021-12-28 11:10:00,149.38,149.38,149.18,149.31,108436.0,133.1376,133.1376,132.9593,133.0752,108436.0
2021-12-28 11:15:00,149.31,149.31,149.23,149.27,54896.0,133.0752,133.0752,133.0039,133.0396,54896.0
2021-12-28 11:20:00,149.27,149.32,149.22,149.31,50078.0,133.0396,133.0841,132.995,133.0752,50078.0
2021-12-28 11:25:00,149.31,149.43,149.3,149.43,40934.0,133.0752,133.1822,133.0663,133.1822,40934.0
2021-12-28 11:30:00,149.43,149.43,149.28,149.28,40703.0,133.1822,133.1822,133.0485,133.0485,40703.0
2021-12-28 11:35:00,149.29,149.32,149.25,149.26,35394.0,133.0574,133.0841,133.0217,133.0306,35394.0
2021-12-28 11:40:00,149.25,149.29,149.23,149.23,98537.0,133.0217,133.0574,133.0039,133.0039,98537.0
2021-12-28 11:45:00,149.23,149.29,149.22,149.27,32481.0,133.0039,133.0574,132.995,133.0396,32481.0
2021-12-28 11:50:00,149.26,149.29,149.23,149.25,56552.0,133.0306,133.0574,133.0039,133.0217,56552.0
2021-12-28 11:55:00,149.24,149.26,149.2,149.21,68710.0,133.0128,133.0306,132.9772,132.9861,68710.0
2021-12-28 12:00:00,149.22,149.28,149.21,149.27,37921.0,132.995,133.0485,132.9861,133.0396,37921.0
2021-12-28 12:05:00,149.26,149.31,149.26,149.3,42923.0,133.0306,133.0752,133.0306,133.0663,42923.0
2021-12-28 12:10:00,149.3,149.32,149.29,149.31,54595.0,133.0663,133.0841,133.0574,133.0752,54595.0
2021-12-28 12:15:00,149.31,149.37,149.3,149.37,63287.0,133.0752,133.1287,133.0663,133.1287,63287.0
2021-12-28 12:20:00,149.36,149.4,149.34,149.34,31132.0,133.1198,133.1554,133.1019,133.1019,31132.0
2021-12-28 12:25:00,149.34,149.42,149.33,149.4,26380.0,133.1019,133.1732,133.093,133.1554,26380.0
2021-12-28 12:30:00,149.4,149.43,149.37,149.43,55033.0,133.1554,133.1822,133.1287,133.1822,55033.0
2021-12-28 12:35:00,149.42,149.42,149.24,149.26,66572.0,133.1732,133.1732,133.0128,133.0306,66572.0
2021-12-28 12:40:00,149.26,149.26,149.14,149.15,83627.0,133.0306,133.0306,132.9237,132.9326,83627.0
2021-12-28 12:45:00,149.15,149.16,149.12,149.13,16916.0,132.9326,132.9415,132.9059,132.9148,16916.0
2021-12-28 12:50:00,149.13,149.13,148.95,149.02,74668.0,132.9148,132.9148,132.7544,132.8167,74668.0
2021-12-28 12:55:00,149.02,149.02,148.94,148.97,69468.0,132.8167,132.8167,132.7454,132.7722,69468.0
2021-12-28 13:00:00,148.97,149.0,148.91,148.99,151566.0,132.7722,132.7989,132.7187,132.79,151566.0
2021-12-28 13:05:00,148.98,148.99,148.93,148.96,71986.0,132.7811,132.79,132.7365,132.7633,71986.0
2021-12-28 13:10:00,148.96,148.98,148.8,148.8,36217.0,132.7633,132.7811,132.6207,132.6207,36217.0
2021-12-28 13:15:00,148.8,148.81,148.65,148.68,65977.0,132.6207,132.6296,132.487,132.5137,65977.0
2021-12-28 13:20:00,148.69,148.69,148.57,148.63,64951.0,132.5226,132.5226,132.4157,132.4691,64951.0
2021-12-28 13:25:00,148.66,148.71,148.53,148.55,105176.0,132.4959,132.5404,132.38,132.3978,105176.0
2021-12-28 13:30:00,148.55,148.59,148.47,148.5,119683.0,132.3978,132.4335,132.3265,132.3533,119683.0
2021-12-28 13:35:00,148.49,148.49,148.39,148.43,58126.0,132.3444,132.3444,132.2552,132.2909,58126.0
2021-12-28 13:40:00,148.43,148.43,148.05,148.14,325151.0,132.2909,132.2909,131.9522,132.0324,325151.0
2021-12-28 13:45:00,148.14,148.29,148.01,148.29,272423.0,132.0324,132.1661,131.9166,132.1661,272423.0
2021-12-28 13:50:00,148.29,148.3,148.23,148.28,56163.0,132.1661,132.175,132.1126,132.1572,56163.0
2021-12-28 13:55:00,148.28,148.38,148.18,148.34,97483.0,132.1572,132.2463,132.0681,132.2107,97483.0
2021-12-28 14:00:00,148.34,148.48,148.33,148.46,136626.0,132.2107,132.3355,132.2018,132.3176,136626.0
2021-12-28 14:05:00,148.46,148.52,148.45,148.48,40775.0,132.3176,132.3711,132.3087,132.3355,40775.0
2021-12-28 14:10:00,148.48,148.49,148.43,148.44,19656.0,132.3355,132.3444,132.2909,132.2998,19656.0
2021-12-28 14:15:00,148.43,148.51,148.42,148.48,34070.0,132.2909,132.3622,132.282,132.3355,34070.0
2021-12-28 14:20:00,148.48,148.57,148.47,148.57,51062.0,132.3355,132.4157,132.3265,132.4157,51062.0
2021-12-28 14:25:00,148.56,148.58,148.46,148.49,93922.0,132.4068,132.4246,132.3176,132.3444,93922.0
2021-12-28 14:30:00,148.48,148.53,148.47,148.49,166205.0,132.3355,132.38,132.3265,132.3444,166205.0
2021-12-28 14:35:00,148.49,148.52,148.47,148.47,110729.0,132.3444,132.3711,132.3265,132.3265,110729.0
2021-12-28 14:40:00,148.48,148.51,148.43,148.45,136732.0,132.3355,132.3622,132.2909,132.3087,136732.0
2021-12-28 14:45:00,148.45,148.5,148.42,148.46,83810.0,132.3087,132.3533,132.282,132.3176,83810.0
2021-12-28 14:50:00,148.46,148.48,148.38,148.4,87927.0,132.3176,132.3355,132.2463,132.2642,87927.0
2021-12-28 14:55:00,148.4,148.42,148.34,148.38,85794.0,132.2642,132.282,132.2107,132.2463,85794.0
2021-12-28 15:00:00,148.39,148.47,148.37,148.4,100875.0,132.2552,132.3265,132.2374,132.2642,100875.0
2021-12-28 15:05:00,148.39,148.43,148.39,148.4,24145.0,132.2552,132.2909,132.2552,132.2642,24145.0
2021-12-28 15:10:00,148.41,148.42,148.37,148.39,30316.0,132.2731,132.282,132.2374,132.2552,30316.0
2021-12-28 15:15:00,148.38,148.38,148.33,148.36,27472.0,132.2463,132.2463,132.2018,132.2285,27472.0
2021-12-28 15:20:00,148.35,148.35,148.25,148.26,37290.0,132.2196,132.2196,132.1305,132.1394,37290.0
2021-12-28 15:25:00,148.26,148.28,148.22,148.25,43956.0,132.1394,132.1572,132.1037,132.1305,43956.0
2021-12-28 15:30:00,148.25,148.26,148.17,148.22,47334.0,132.1305,132.1394,132.0592,132.1037,47334.0
2021-12-28 15:35:00,148.23,148.28,148.2,148.26,81688.0,132.1126,132.1572,132.0859,132.1394,81688.0
2021-12-28 15:40:00,148.26,148.27,148.18,148.2,121738.0,132.1394,132.1483,132.0681,132.0859,121738.0
2021-12-28 15:45:00,148.21,148.27,148.18,148.26,97575.0,132.0948,132.1483,132.0681,132.1394,97575.0
2021-12-28 15:50:00,148.27,148.37,148.26,148.34,180343.0,132.1483,132.2374,132.1394,132.2107,180343.0
2021-12-28 15:55:00,148.34,148.34,148.24,148.28,360488.0,132.2107,132.2107,132.1216,132.1572,360488.0
2021-12-29 09:30:00,146.92,147.02,146.8,146.89,351087.0,130.9451,131.0342,130.8381,130.9183,351087.0
2021-12-29 09:35:00,146.9,147.08,146.83,146.95,230328.0,130.9273,131.0877,130.8649,130.9718,230328.0
2021-12-29 09:40:00,146.95,147.0,146.83,146.84,239577.0,130.9718,131.0164,130.8649,130.8738,239577.0
2021-12-29 09:45:00,146.84,147.09,146.81,147.04,186511.0,130.8738,131.0966,130.847,131.052,186511.0
2021-12-29 09:50:00,147.05,147.17,147.05,147.15,130844.0,131.0609,131.1679,131.0609,131.1501,130844.0
2021-12-29 09:55:00,147.15,147.23,147.08,147.2,58950.0,131.1501,131.2214,131.0877,131.1946,58950.0
2021-12-29 10:00:00,147.19,147.29,147.14,147.24,115517.0,131.1857,131.2748,131.1412,131.2303,115517.0
2021-12-29 10:05:00,147.24,147.31,147.16,147.25,123638.0,131.2303,131.2927,131.159,131.2392,123638.0
2021-12-29 10:10:00,147.25,147.25,147.14,147.16,112644.0,131.2392,131.2392,131.1412,131.159,112644.0
2021-12-29 10:15:00,147.16,147.25,147.12,147.18,106569.0,131.159,131.2392,131.1233,131.1768,106569.0
2021-12-29 10:20:00,147.17,147.22,147.1,147.12,63446.0,131.1679,131.2125,131.1055,131.1233,63446.0
2021-12-29 10:25:00,147.11,147.13,146.97,146.97,89020.0,131.1144,131.1322,130.9896,130.9896,89020.0
2021-12-29 10:30:00,146.97,146.97,146.77,146.92,78454.0,130.9896,130.9896,130.8114,130.9451,78454.0
2021-12-29 10:35:00,146.92,146.99,146.79,146.98,199985.0,130.9451,131.0075,130.8292,130.9986,199985.0
2021-12-29 10:40:00,146.98,146.98,146.86,146.94,42789.0,130.9986,130.9986,130.8916,130.9629,42789.0
2021-12-29 10:45:00,146.94,147.03,146.89,147.02,53502.0,130.9629,131.0431,130.9183,131.0342,53502.0
2021-12-29 10:50:00,147.01,147.09,146.94,147.04,67671.0,131.0253,131.0966,130.9629,131.052,67671.0
2021-12-29 10:55:00,147.04,147.04,146.77,146.78,231191.0,131.052,131.052,130.8114,130.8203,231191.0
2021-12-29 11:00:00,146.78,146.89,146.71,146.83,187672.0,130.8203,130.9183,130.7579,130.8649,187672.0
2021-12-29 11:05:00,146.83,146.84,146.66,146.68,64136.0,130.8649,130.8738,130.7133,130.7312,64136.0
2021-12-29 11:10:00,146.67,146.69,146.55,146.61,139709.0,130.7223,130.7401,130.6153,130.6688,139709.0
2021-12-29 11:15:00,146.6,146.6,146.45,146.52,85968.0,130.6599,130.6599,130.5262,130.5886,85968.0
2021-12-29 11:20:00,146.52,146.58,146.44,146.47,112963.0,130.5886,130.642,130.5173,130.544,112963.0
2021-12-29 11:25:00,146.48,146.65,146.47,146.63,121658.0,130.5529,130.7044,130.544,130.6866,121658.0
2021-12-29 11:30:00,146.63,146.64,146.59,146.63,183341.0,130.6866,130.6955,130.651,130.6866,183341.0
2021-12-29 11:35:00,146.64,146.68,146.54,146.6,149046.0,130.6955,130.7312,130.6064,130.6599,149046.0
2021-12-29 11:40:00,146.6,146.7,146.57,146.7,101298.0,130.6599,130.749,130.6331,130.749,101298.0
2021-12-29 11:45:00,146.69,146.76,146.65,146.76,81454.0,130.7401,130.8025,130.7044,130.8025,81454.0
2021-12-29 11:50:00,146.77,146.96,146.76,146.92,242578.0,130.8114,130.9807,130.8025,130.9451,242578.0
2021-12-29 11:55:00,146.91,146.91,146.76,146.78,183542.0,130.9362,130.9362,130.8025,130.8203,183542.0
2021-12-29 12:00:00,146.79,146.8,146.67,146.74,203568.0,130.8292,130.8381,130.7223,130.7846,203568.0
2021-12-29 12:05:00,146.74,146.92,146.74,146.91,106716.0,130.7846,130.9451,130.7846,130.9362,106716.0
2021-12-29 12:10:00,146.9,146.91,146.81,146.82,69119.0,130.9273,130.9362,130.847,130.856,69119.0
2021-12-29 12:15:00,146.82,146.88,146.81,146.86,74595.0,130.856,130.9094,130.847,130.8916,74595.0
2021-12-29 12:20:00,146.87,146.89,146.83,146.86,63638.0,130.9005,130.9183,130.8649,130.8916,63638.0
2021-12-29 12:25:00,146.86,146.94,146.86,146.87,64921.0,130.8916,130.9629,130.8916,130.9005,64921.0
2021-12-29 12:30:00,146.89,146.89,146.81,146.82,68221.0,130.9183,130.9183,130.847,130.856,68221.0
2021-12-29 12:35:00,146.83,146.83,146.74,146.74,94109.0,130.8649,130.8649,130.7846,130.7846,94109.0
2021-12-29 12:40:00,146.74,146.82,146.73,146.78,73828.0,130.7846,130.856,130.7757,130.8203,73828.0
2021-12-29 12:45:00,146.79,146.79,146.7,146.7,52676.0,130.8292,130.8292,130.749,130.749,52676.0
2021-12-29 12:50:00,146.7,146.76,146.68,146.73,39367.0,130.749,130.8025,130.7312,130.7757,39367.0
2021-12-29 12:55:00,146.72,146.74,146.67,146.71,59151.0,130.7668,130.7846,130.7223,130.7579,59151.0
2021-12-29 13:00:00,146.72,146.79,146.42,146.58,433100.0,130.7668,130.8292,130.4994,130.642,433100.0
2021-12-29 13:05:00,146.61,146.75,146.44,146.44,77692.0,130.6688,130.7936,130.5173,130.5173,77692.0
2021-12-29 13:10:00,146.46,146.55,146.41,146.48,174200.0,130.5351,130.6153,130.4905,130.5529,174200.0
2021-12-29 13:15:00,146.47,146.61,146.43,146.59,121463.0,130.544,130.6688,130.5084,130.651,121463.0
2021-12-29 13:20:00,146.59,146.6,146.48,146.5,92856.0,130.651,130.6599,130.5529,130.5707,92856.0
2021-12-29 13:25:00,146.5,146.52,146.43,146.51,60410.0,130.5707,130.5886,130.5084,130.5797,60410.0
2021-12-29 13:30:00,146.51,146.62,146.49,146.62,62768.0,130.5797,130.6777,130.5618,130.6777,62768.0
2021-12-29 13:35:00,146.62,146.66,146.59,146.65,97838.0,130.6777,130.7133,130.651,130.7044,97838.0
2021-12-29 13:40:00,146.65,146.72,146.62,146.69,87787.0,130.7044,130.7668,130.6777,130.7401,87787.0
2021-12-29 13:45:00,146.68,146.68,146.6,146.66,42510.0,130.7312,130.7312,130.6599,130.7133,42510.0
2021-12-29 13:50:00,146.66,146.82,146.64,146.82,93370.0,130.7133,130.856,130.6955,130.856,93370.0
2021-12-29 13:55:00,146.82,146.87,146.75,146.84,65581.0,130.856,130.9005,130.7936,130.8738,65581.0
2021-12-29 14:00:00,146.84,146.89,146.83,146.88,132329.0,130.8738,130.9183,130.8649,130.9094,132329.0
2021-12-29 14:05:00,146.88,146.89,146.79,146.79,75650.0,130.9094,130.9183,130.8292,130.8292,75650.0
2021-12-29 14:10:00,146.78,146.81,146.77,146.77,68209.0,130.8203,130.847,130.8114,130.8114,68209.0
2021-12-29 14:15:00,146.77,146.82,146.74,146.77,64639.0,130.8114,130.856,130.7846,130.8114,64639.0
2021-12-29 14:20:00,146.77,146.78,146.72,146.77,126332.0,130.8114,130.8203,130.7668,130.8114,126332.0
2021-12-29 14:25:00,146.78,146.8,146.76,146.8,98345.0,130.8203,130.8381,130.8025,130.8381,98345.0
2021-12-29 14:30:00,146.79,146.92,146.77,146.89,165081.0,130.8292,130.9451,130.8114,130.9183,165081.0
2021-12-29 14:35:00,146.9,146.9,146.83,146.85,170228.0,130.9273,130.9273,130.8649,130.8827,170228.0
2021-12-29 14:40:00,146.85,146.92,146.83,146.88,129420.0,130.8827,130.9451,130.8649,130.9094,129420.0
2021-12-29 14:45:00,146.88,146.9,146.83,146.89,68422.0,130.9094,130.9273,130.8649,130.9183,68422.0
2021-12-29 14:50:00,146.89,146.95,146.87,146.91,85501.0,130.9183,130.9718,130.9005,130.9362,85501.0
2021-12-29 14:55:00,146.92,146.96,146.85,146.85,127688.0,130.9451,130.9807,130.8827,130.8827,127688.0
2021-12-29 15:00:00,146.85,146.85,146.75,146.79,130505.0,130.8827,130.8827,130.7936,130.8292,130505.0
2021-12-29 15:05:00,146.79,146.81,146.72,146.73,101015.0,130.8292,130.847,130.7668,130.7757,101015.0
2021-12-29 15:10:00,146.73,146.76,146.67,146.71,152836.0,130.7757,130.8025,130.7223,130.7579,152836.0
2021-12-29 15:15:00,146.71,146.77,146.68,146.71,69508.0,130.7579,130.8114,130.7312,130.7579,69508.0
2021-12-29 15:20:00,146.71,146.74,146.69,146.72,79782.0,130.7579,130.7846,130.7401,130.7668,79782.0
2021-12-29 15:25:00,146.72,146.77,146.7,146.75,122586.0,130.7668,130.8114,130.749,130.7936,122586.0
2021-12-29 15:30:00,146.74,146.79,146.72,146.77,105950.0,130.7846,130.8292,130.7668,130.8114,105950.0
2021-12-29 15:35:00,146.77,146.78,146.72,146.76,159085.0,130.8114,130.8203,130.7668,130.8025,159085.0
2021-12-29 15:40:00,146.76,146.77,146.68,146.68,233814.0,130.8025,130.8114,130.7312,130.7312,233814.0
2021-12-29 15:45:00,146.69,146.69,146.57,146.62,175467.0,130.7401,130.7401,130.6331,130.6777,175467.0
2021-12-29 15:50:00,146.61,146.62,146.54,146.56,355917.0,130.6688,130.6777,130.6064,130.6242,355917.0
2021-12-29 15:55:00,146.57,146.78,146.56,146.66,523162.0,130.6331,130.8203,130.6242,130.7133,523162.0
2021-12-30 09:30:00,147.25,147.29,146.98,147.04,216019.0,131.2392,131.2748,130.9986,131.052,216019.0
2021-12-30 09:35:00,147.03,147.08,146.92,146.99,112341.0,131.0431,131.0877,130.9451,131.0075,112341.0
2021-12-30 09:40:00,147.0,147.01,146.9,146.95,44749.0,131.0164,131.0253,130.9273,130.9718,44749.0
2021-12-30 09:45:00,146.94,146.94,146.78,146.78,122170.0,130.9629,130.9629,130.8203,130.8203,122170.0
2021-12-30 09:50:00,146.78,146.91,146.73,146.77,75046.0,130.8203,130.9362,130.7757,130.8114,75046.0
2021-12-30 09:55:00,146.76,146.94,146.74,146.75,74420.0,130.8025,130.9629,130.7846,130.7936,74420.0
2021-12-30 10:00:00,146.75,146.87,146.7,146.81,76928.0,130.7936,130.9005,130.749,130.847,76928.0
2021-12-30 10:05:00,146.8,146.82,146.68,146.72,40954.0,130.8381,130.856,130.7312,130.7668,40954.0
2021-12-30 10:10:00,146.72,146.73,146.64,146.66,39117.0,130.7668,130.7757,130.6955,130.7133,39117.0
2021-12-30 10:15:00,146.66,146.71,146.53,146.55,70458.0,130.7133,130.7579,130.5975,130.6153,70458.0
2021-12-30 10:20:00,146.56,146.64,146.45,146.63,90386.0,130.6242,130.6955,130.5262,130.6866,90386.0
2021-12-30 10:25:00,146.63,146.87,146.63,146.86,86530.0,130.6866,130.9005,130.6866,130.8916,86530.0
2021-12-30 10:30:00,146.87,146.94,146.8,146.88,59464.0,130.9005,130.9629,130.8381,130.9094,59464.0
2021-12-30 10:35:00,146.89,146.95,146.82,146.92,99791.0,130.9183,130.9718,130.856,130.9451,99791.0
2021-12-30 10:40:00,146.91,146.93,146.79,146.82,53947.0,130.9362,130.954,130.8292,130.856,53947.0
2021-12-30 10:45:00,146.82,146.94,146.81,146.89,25721.0,130.856,130.9629,130.847,130.9183,25721.0
2021-12-30 10:50:00,146.9,146.99,146.81,146.97,43863.0,130.9273,131.0075,130.847,130.9896,43863.0
2021-12-30 10:55:00,146.97,147.01,146.87,146.89,51288.0,130.9896,131.0253,130.9005,130.9183,51288.0
2021-12-30 11:00:00,146.9,146.98,146.83,146.84,47353.0,130.9273,130.9986,130.8649,130.8738,47353.0
2021-12-30 11:05:00,146.84,146.95,146.84,146.91,33627.0,130.8738,130.9718,130.8738,130.9362,33627.0
2021-12-30 11:10:00,146.91,146.94,146.88,146.94,27016.0,130.9362,130.9629,130.9094,130.9629,27016.0
2021-12-30 11:15:00,146.94,147.02,146.92,146.96,97628.0,130.9629,131.0342,130.9451,130.9807,97628.0
2021-12-30 11:20:00,146.96,147.06,146.91,146.95,67956.0,130.9807,131.0699,130.9362,130.9718,67956.0
2021-12-30 11:25:00,146.94,147.0,146.9,146.96,49030.0,130.9629,131.0164,130.9273,130.9807,49030.0
2021-12-30 11:30:00,146.97,147.08,146.97,147.07,103023.0,130.9896,131.0877,130.9896,131.0788,103023.0
2021-12-30 11:35:00,147.09,147.16,147.07,147.08,74985.0,131.0966,131.159,131.0788,131.0877,74985.0
2021-12-30 11:40:00,147.08,147.19,147.06,147.15,39399.0,131.0877,131.1857,131.0699,131.1501,39399.0
2021-12-30 11:45:00,147.15,147.19,147.12,147.14,52231.0,131.1501,131.1857,131.1233,131.1412,52231.0
2021-12-30 11:50:00,147.14,147.18,147.0,147.02,94799.0,131.1412,131.1768,131.0164,131.0342,94799.0
2021-12-30 11:55:00,147.02,147.12,147.01,147.08,26708.0,131.0342,131.1233,131.0253,131.0877,26708.0
2021-12-30 12:00:00,147.08,147.19,147.08,147.17,74874.0,131.0877,131.1857,131.0877,131.1679,74874.0
2021-12-30 12:05:00,147.17,147.24,147.17,147.19,45241.0,131.1679,131.2303,131.1679,131.1857,45241.0
2021-12-30 12:10:00,147.21,147.39,147.19,147.38,90379.0,131.2035,131.364,131.1857,131.3551,90379.0
2021-12-30 12:15:00,147.38,147.4,147.33,147.33,56197.0,131.3551,131.3729,131.3105,131.3105,56197.0
2021-12-30 12:20:00,147.34,147.44,147.34,147.42,93253.0,131.3194,131.4085,131.3194,131.3907,93253.0
2021-12-30 12:25:00,147.42,147.47,147.41,147.44,48649.0,131.3907,131.4353,131.3818,131.4085,48649.0
2021-12-30 12:30:00,147.44,147.53,147.36,147.36,103489.0,131.4085,131.4888,131.3372,131.3372,103489.0
2021-12-30 12:35:00,147.38,147.42,147.35,147.36,45875.0,131.3551,131.3907,131.3283,131.3372,45875.0
2021-12-30 12:40:00,147.37,147.5,147.37,147.49,42828.0,131.3461,131.462,131.3461,131.4531,42828.0
2021-12-30 12:45:00,147.48,147.48,147.37,147.39,47049.0,131.4442,131.4442,131.3461,131.364,47049.0
2021-12-30 12:50:00,147.38,147.44,147.37,147.42,38924.0,131.3551,131.4085,131.3461,131.3907,38924.0
2021-12-30 12:55:00,147.42,147.46,147.38,147.43,97785.0,131.3907,131.4264,131.3551,131.3996,97785.0
2021-12-30 13:00:00,147.42,147.47,147.42,147.46,412536.0,131.3907,131.4353,131.3907,131.4264,412536.0
2021-12-30 13:05:00,147.45,147.48,147.39,147.39,181438.0,131.4174,131.4442,131.364,131.364,181438.0
2021-12-30 13:10:00,147.39,147.42,147.37,147.39,79720.0,131.364,131.3907,131.3461,131.364,79720.0
2021-12-30 13:15:00,147.4,147.41,147.33,147.33,76341.0,131.3729,131.3818,131.3105,131.3105,76341.0
2021-12-30 13:20:00,147.33,147.45,147.33,147.37,78496.0,131.3105,131.4174,131.3105,131.3461,78496.0
2021-12-30 13:25:00,147.36,147.38,147.33,147.36,21714.0,131.3372,131.3551,131.3105,131.3372,21714.0
2021-12-30 13:30:00,147.36,147.4,147.31,147.35,53394.0,131.3372,131.3729,131.2927,131.3283,53394.0
2021-12-30 13:35:00,147.36,147.5,147.35,147.49,57013.0,131.3372,131.462,131.3283,131.4531,57013.0
2021-12-30 13:40:00,147.5,147.53,147.47,147.52,39121.0,131.462,131.4888,131.4353,131.4798,39121.0
2021-12-30 13:45:00,147.52,147.57,147.5,147.54,94625.0,131.4798,131.5244,131.462,131.4977,94625.0
2021-12-30 13:50:00,147.54,147.56,147.5,147.52,187820.0,131.4977,131.5155,131.462,131.4798,187820.0
2021-12-30 13:55:00,147.52,147.6,147.51,147.53,164791.0,131.4798,131.5511,131.4709,131.4888,164791.0
2021-12-30 14:00:00,147.53,147.59,147.5,147.54,509526.0,131.4888,131.5422,131.462,131.4977,509526.0
2021-12-30 14:05:00,147.54,147.54,147.5,147.53,187137.0,131.4977,131.4977,131.462,131.4888,187137.0
2021-12-30 14:10:00,147.53,147.59,147.53,147.57,55447.0,131.4888,131.5422,131.4888,131.5244,55447.0
2021-12-30 14:15:00,147.57,147.59,147.49,147.51,37555.0,131.5244,131.5422,131.4531,131.4709,37555.0
2021-12-30 14:20:00,147.52,147.53,147.48,147.52,79381.0,131.4798,131.4888,131.4442,131.4798,79381.0
2021-12-30 14:25:00,147.53,147.55,147.47,147.5,44947.0,131.4888,131.5066,131.4353,131.462,44947.0
2021-12-30 14:30:00,147.51,147.52,147.5,147.52,28109.0,131.4709,131.4798,131.462,131.4798,28109.0
2021-12-30 14:35:00,147.51,147.54,147.47,147.5,34273.0,131.4709,131.4977,131.4353,131.462,34273.0
2021-12-30 14:40:00,147.5,147.55,147.49,147.52,84596.0,131.462,131.5066,131.4531,131.4798,84596.0
2021-12-30 14:45:00,147.52,147.69,147.52,147.67,135732.0,131.4798,131.6314,131.4798,131.6135,135732.0
2021-12-30 14:50:00,147.68,147.75,147.63,147.65,169244.0,131.6224,131.6848,131.5779,131.5957,169244.0
2021-12-30 14:55:00,147.65,147.68,147.61,147.66,84915.0,131.5957,131.6224,131.5601,131.6046,84915.0
2021-12-30 15:00:00,147.66,147.75,147.65,147.67,159102.0,131.6046,131.6848,131.5957,131.6135,159102.0
2021-12-30 15:05:00,147.66,147.84,147.66,147.82,119707.0,131.6046,131.765,131.6046,131.7472,119707.0
2021-12-30 15:10:00,147.81,147.85,147.73,147.74,49372.0,131.7383,131.774,131.667,131.6759,49372.0
2021-12-30 15:15:00,147.75,147.76,147.64,147.65,58353.0,131.6848,131.6937,131.5868,131.5957,58353.0
2021-12-30 15:20:00,147.65,147.65,147.61,147.64,77480.0,131.5957,131.5957,131.5601,131.5868,77480.0
2021-12-30 15:25:00,147.64,147.64,147.59,147.62,42649.0,131.5868,131.5868,131.5422,131.569,42649.0
2021-12-30 15:30:00,147.62,147.64,147.56,147.59,136949.0,131.569,131.5868,131.5155,131.5422,136949.0
2021-12-30 15:35:00,147.59,147.61,147.56,147.57,61331.0,131.5422,131.5601,131.5155,131.5244,61331.0
2021-12-30 15:40:00,147.57,147.59,147.55,147.57,132576.0,131.5244,131.5422,131.5066,131.5244,132576.0
2021-12-30 15:45:00,147.56,147.68,147.48,147.67,190501.0,131.5155,131.6224,131.4442,131.6135,190501.0
2021-12-30 15:50:00,147.67,147.76,147.66,147.73,356376.0,131.6135,131.6937,131.6046,131.667,356376.0
2021-12-30 15:55:00,147.74,147.97,147.72,147.89,1010206.0,131.6759,131.8809,131.6581,131.8096,1010206.0
2021-12-31 09:30:00,147.8,147.88,147.61,147.67,204138.0,131.7294,131.8007,131.5601,131.6135,204138.0
2021-12-31 09:35:00,147.66,147.71,147.51,147.7,273906.0,131.6046,131.6492,131.4709,131.6403,273906.0
2021-12-31 09:40:00,147.7,147.91,147.6,147.9,195271.0,131.6403,131.8274,131.5511,131.8185,195271.0
2021-12-31 09:45:00,147.9,147.92,147.75,147.76,80141.0,131.8185,131.8363,131.6848,131.6937,80141.0
2021-12-31 09:50:00,147.77,147.8,147.5,147.53,187465.0,131.7027,131.7294,131.462,131.4888,187465.0
2021-12-31 09:55:00,147.51,147.67,147.43,147.6,258737.0,131.4709,131.6135,131.3996,131.5511,258737.0
2021-12-31 10:00:00,147.6,147.74,147.55,147.67,336306.0,131.5511,131.6759,131.5066,131.6135,336306.0
2021-12-31 10:05:00,147.67,147.74,147.62,147.74,854466.0,131.6135,131.6759,131.569,131.6759,854466.0
2021-12-31 10:10:00,147.74,147.85,147.73,147.8,131074.0,131.6759,131.774,131.667,131.7294,131074.0
2021-12-31 10:15:00,147.81,147.91,147.78,147.89,77841.0,131.7383,131.8274,131.7116,131.8096,77841.0
2021-12-31 10:20:00,147.89,147.96,147.84,147.95,92213.0,131.8096,131.872,131.765,131.8631,92213.0
2021-12-31 10:25:00,147.95,148.09,147.95,147.96,140508.0,131.8631,131.9879,131.8631,131.872,140508.0
2021-12-31 10:30:00,147.96,148.08,147.96,148.05,79652.0,131.872,131.9789,131.872,131.9522,79652.0
2021-12-31 10:35:00,148.04,148.21,148.01,148.21,85907.0,131.9433,132.0948,131.9166,132.0948,85907.0
2021-12-31 10:40:00,148.21,148.3,148.18,148.2,116536.0,132.0948,132.175,132.0681,132.0859,116536.0
2021-12-31 10:45:00,148.2,148.32,148.2,148.29,51008.0,132.0859,132.1929,132.0859,132.1661,51008.0
2021-12-31 10:50:00,148.3,148.31,148.19,148.25,70933.0,132.175,132.1839,132.077,132.1305,70933.0
2021-12-31 10:55:00,148.25,148.4,148.25,148.36,103266.0,132.1305,132.2642,132.1305,132.2285,103266.0
2021-12-31 11:00:00,148.35,148.48,148.32,148.33,187665.0,132.2196,132.3355,132.1929,132.2018,187665.0
2021-12-31 11:05:00,148.32,148.36,148.18,148.18,119357.0,132.1929,132.2285,132.0681,132.0681,119357.0
2021-12-31 11:10:00,148.18,148.25,148.13,148.23,200864.0,132.0681,132.1305,132.0235,132.1126,200864.0
2021-12-31 11:15:00,148.23,148.25,148.03,148.06,102533.0,132.1126,132.1305,131.9344,131.9611,102533.0
2021-12-31 11:20:00,148.06,148.09,147.84,147.86,78669.0,131.9611,131.9879,131.765,131.7829,78669.0
2021-12-31 11:25:00,147.87,147.91,147.74,147.9,170615.0,131.7918,131.8274,131.6759,131.8185,170615.0
2021-12-31 11:30:00,147.9,148.07,147.89,147.99,66994.0,131.8185,131.97,131.8096,131.8987,66994.0
2021-12-31 11:35:00,148.0,148.07,147.92,148.03,138783.0,131.9076,131.97,131.8363,131.9344,138783.0
2021-12-31 11:40:00,148.04,148.07,147.98,148.05,56347.0,131.9433,131.97,131.8898,131.9522,56347.0
2021-12-31 11:45:00,148.04,148.06,148.02,148.03,59655.0,131.9433,131.9611,131.9255,131.9344,59655.0
2021-12-31 11:50:00,148.05,148.22,148.0,148.18,160893.0,131.9522,132.1037,131.9076,132.0681,160893.0
2021-12-31 11:55:00,148.18,148.19,148.09,148.12,53333.0,132.0681,132.077,131.9879,132.0146,53333.0
2021-12-31 12:00:00,148.13,148.16,148.04,148.04,34308.0,132.0235,132.0502,131.9433,131.9433,34308.0
2021-12-31 12:05:00,148.05,148.21,148.04,148.21,65054.0,131.9522,132.0948,131.9433,132.0948,65054.0
2021-12-31 12:10:00,148.21,148.37,148.2,148.33,214915.0,132.0948,132.2374,132.0859,132.2018,214915.0
2021-12-31 12:15:00,148.33,148.42,148.24,148.39,123069.0,132.2018,132.282,132.1216,132.2552,123069.0
2021-12-31 12:20:00,148.39,148.7,148.37,148.68,138653.0,132.2552,132.5315,132.2374,132.5137,138653.0
2021-12-31 12:25:00,148.68,148.72,148.6,148.64,113681.0,132.5137,132.5494,132.4424,132.4781,113681.0
2021-12-31 12:30:00,148.64,148.65,148.52,148.52,120554.0,132.4781,132.487,132.3711,132.3711,120554.0
2021-12-31 12:35:00,148.52,148.62,148.5,148.52,77029.0,132.3711,132.4602,132.3533,132.3711,77029.0
2021-12-31 12:40:00,148.52,148.53,148.29,148.38,143960.0,132.3711,132.38,132.1661,132.2463,143960.0
2021-12-31 12:45:00,148.39,148.62,148.39,148.6,251948.0,132.2552,132.4602,132.2552,132.4424,251948.0
2021-12-31 12:50:00,148.59,148.84,148.57,148.81,317318.0,132.4335,132.6563,132.4157,132.6296,317318.0
2021-12-31 12:55:00,148.81,149.03,148.74,148.81,782086.0,132.6296,132.8257,132.5672,132.6296,782086.0
2021-12-31 13:00:00,148.81,148.86,148.31,148.43,527496.0,132.6296,132.6741,132.1839,132.2909,527496.0
2021-12-31 13:05:00,148.44,148.54,148.31,148.31,226679.0,132.2998,132.3889,132.1839,132.1839,226679.0
2021-12-31 13:10:00,148.32,148.42,148.24,148.25,71388.0,132.1929,132.282,132.1216,132.1305,71388.0
2021-12-31 13:15:00,148.24,148.37,148.19,148.33,64496.0,132.1216,132.2374,132.077,132.2018,64496.0
2021-12-31 13:20:00,148.33,148.37,148.28,148.3,32612.0,132.2018,132.2374,132.1572,132.175,32612.0
2021-12-31 13:25:00,148.3,148.39,148.28,148.34,67856.0,132.175,132.2552,132.1572,132.2107,67856.0
2021-12-31 13:30:00,148.34,148.36,148.25,148.26,62896.0,132.2107,132.2285,132.1305,132.1394,62896.0
2021-12-31 13:35:00,148.26,148.29,148.2,148.27,40538.0,132.1394,132.1661,132.0859,132.1483,40538.0
2021-12-31 13:40:00,148.26,148.37,148.26,148.31,56438.0,132.1394,132.2374,132.1394,132.1839,56438.0
2021-12-31 13:45:00,148.3,148.33,148.27,148.31,35046.0,132.175,132.2018,132.1483,132.1839,35046.0
2021-12-31 13:50:00,148.3,148.35,148.26,148.34,64736.0,132.175,132.2196,132.1394,132.2107,64736.0
2021-12-31 13:55:00,148.33,148.48,148.27,148.36,422180.0,132.2018,132.3355,132.1483,132.2285,422180.0
2021-12-31 14:00:00,148.37,148.42,148.23,148.24,206142.0,132.2374,132.282,132.1126,132.1216,206142.0
2021-12-31 14:05:00,148.25,148.35,148.18,148.3,87394.0,132.1305,132.2196,132.0681,132.175,87394.0
2021-12-31 14:10:00,148.3,148.37,148.24,148.27,34965.0,132.175,132.2374,132.1216,132.1483,34965.0
2021-12-31 14:15:00,148.26,148.37,148.26,148.3,256131.0,132.1394,132.2374,132.1394,132.175,256131.0
2021-12-31 14:20:00,148.3,148.33,148.28,148.31,26744.0,132.175,132.2018,132.1572,132.1839,26744.0
2021-12-31 14:25:00,148.31,148.31,148.18,148.21,42279.0,132.1839,132.1839,132.0681,132.0948,42279.0
2021-12-31 14:30:00,148.21,148.25,148.21,148.22,49587.0,132.0948,132.1305,132.0948,132.1037,49587.0
2021-12-31 14:35:00,148.22,148.33,148.21,148.32,34146.0,132.1037,132.2018,132.0948,132.1929,34146.0
2021-12-31 14:40:00,148.32,148.33,148.26,148.27,24636.0,132.1929,132.2018,132.1394,132.1483,24636.0
2021-12-31 14:45:00,148.27,148.29,148.23,148.25,38782.0,132.1483,132.1661,132.1126,132.1305,38782.0
2021-12-31 14:50:00,148.24,148.25,148.23,148.25,21046.0,132.1216,132.1305,132.1126,132.1305,21046.0
2021-12-31 14:55:00,148.24,148.33,148.19,148.19,88519.0,132.1216,132.2018,132.077,132.077,88519.0
2021-12-31 15:00:00,148.19,148.32,148.17,148.28,77869.0,132.077,132.1929,132.0592,132.1572,77869.0
2021-12-31 15:05:00,148.29,148.32,148.28,148.3,30021.0,132.1661,132.1929,132.1572,132.175,30021.0
2021-12-31 15:10:00,148.3,148.33,148.28,148.31,30389.0,132.175,132.2018,132.1572,132.1839,30389.0
2021-12-31 15:15:00,148.32,148.32,148.28,148.3,53051.0,132.1929,132.1929,132.1572,132.175,53051.0
2021-12-31 15:20:00,148.3,148.31,148.26,148.27,82858.0,132.175,132.1839,132.1394,132.1483,82858.0
2021-12-31 15:25:00,148.28,148.28,148.24,148.25,48859.0,132.1572,132.1572,132.1216,132.1305,48859.0
2021-12-31 15:30:00,148.25,148.3,148.25,148.29,110558.0,132.1305,132.175,132.1305,132.1661,110558.0
2021-12-31 15:35:00,148.29,148.31,148.26,148.28,79194.0,132.1661,132.1839,132.1394,132.1572,79194.0
2021-12-31 15:40:00,148.28,148.32,148.27,148.3,176942.0,132.1572,132.1929,132.1483,132.175,176942.0
2021-12-31 15:45:00,148.3,148.37,148.28,148.35,204333.0,132.175,132.2374,132.1572,132.2196,204333.0
2021-12-31 15:50:00,148.35,148.39,148.29,148.32,342109.0,132.2196,132.2552,132.1661,132.1929,342109.0
2021-12-31 15:55:00,148.32,148.32,148.08,148.14,629144.0,132.1929,132.1929,131.9789,132.0324,629144.0
2022-01-03 09:30:00,146.41,146.5,146.28,146.36,675654.0,130.4905,130.5707,130.3747,130.446,675654.0
2022-01-03 09:35:00,146.36,146.6,146.32,146.56,380576.0,130.446,130.6599,130.4103,130.6242,380576.0
2022-01-03 09:40:00,146.57,146.8,146.47,146.55,302772.0,130.6331,130.8381,130.544,130.6153,302772.0
2022-01-03 09:45:00,146.53,146.94,146.51,146.86,411046.0,130.5975,130.9629,130.5797,130.8916,411046.0
2022-01-03 09:50:00,146.86,146.86,146.43,146.43,272671.0,130.8916,130.8916,130.5084,130.5084,272671.0
2022-01-03 09:55:00,146.43,146.47,146.29,146.35,290379.0,130.5084,130.544,130.3836,130.4371,290379.0
2022-01-03 10:00:00,146.34,146.4,146.15,146.26,284326.0,130.4281,130.4816,130.2588,130.3568,284326.0
2022-01-03 10:05:00,146.26,146.47,146.21,146.46,199273.0,130.3568,130.544,130.3123,130.5351,199273.0
2022-01-03 10:10:00,146.46,146.47,146.31,146.31,540545.0,130.5351,130.544,130.4014,130.4014,540545.0
2022-01-03 10:15:00,146.31,146.49,146.3,146.47,200355.0,130.4014,130.5618,130.3925,130.544,200355.0
2022-01-03 10:20:00,146.47,146.72,146.42,146.67,244220.0,130.544,130.7668,130.4994,130.7223,244220.0
2022-01-03 10:25:00,146.67,146.72,146.43,146.45,255887.0,130.7223,130.7668,130.5084,130.5262,255887.0
2022-01-03 10:30:00,146.44,146.62,146.37,146.56,78379.0,130.5173,130.6777,130.4549,130.6242,78379.0
2022-01-03 10:35:00,146.56,146.62,146.46,146.55,107516.0,130.6242,130.6777,130.5351,130.6153,107516.0
2022-01-03 10:40:00,146.53,146.56,146.45,146.51,231472.0,130.5975,130.6242,130.5262,130.5797,231472.0
2022-01-03 10:45:00,146.51,146.51,146.32,146.39,127148.0,130.5797,130.5797,130.4103,130.4727,127148.0
2022-01-03 10:50:00,146.4,146.46,146.36,146.45,60731.0,130.4816,130.5351,130.446,130.5262,60731.0
2022-01-03 10:55:00,146.45,146.45,146.22,146.23,516757.0,130.5262,130.5262,130.3212,130.3301,516757.0
2022-01-03 11:00:00,146.24,146.27,145.75,145.75,3290752.0,130.339,130.3658,129.9023,129.9023,3290752.0
2022-01-03 11:05:00,145.75,145.79,145.56,145.69,281859.0,129.9023,129.9379,129.733,129.8488,281859.0
2022-01-03 11:10:00,145.7,145.8,145.6,145.67,708271.0,129.8577,129.9469,129.7686,129.831,708271.0
2022-01-03 11:15:00,145.67,145.72,145.63,145.65,694606.0,129.831,129.8756,129.7953,129.8132,694606.0
2022-01-03 11:20:00,145.63,145.7,145.57,145.57,140356.0,129.7953,129.8577,129.7419,129.7419,140356.0
2022-01-03 11:25:00,145.57,145.71,145.55,145.66,1331298.0,129.7419,129.8666,129.724,129.8221,1331298.0
2022-01-03 11:30:00,145.67,145.67,145.55,145.63,125044.0,129.831,129.831,129.724,129.7953,125044.0
2022-01-03 11:35:00,145.63,145.75,145.62,145.75,241232.0,129.7953,129.9023,129.7864,129.9023,241232.0
2022-01-03 11:40:00,145.75,145.77,145.69,145.73,262830.0,129.9023,129.9201,129.8488,129.8845,262830.0
2022-01-03 11:45:00,145.74,145.75,145.64,145.74,228819.0,129.8934,129.9023,129.8043,129.8934,228819.0
2022-01-03 11:50:00,145.74,145.77,145.52,145.52,282161.0,129.8934,129.9201,129.6973,129.6973,282161.0
2022-01-03 11:55:00,145.52,145.54,145.39,145.47,308674.0,129.6973,129.7151,129.5814,129.6527,308674.0
2022-01-03 12:00:00,145.49,145.55,145.46,145.54,497405.0,129.6706,129.724,129.6438,129.7151,497405.0
2022-01-03 12:05:00,145.53,145.57,145.41,145.45,378073.0,129.7062,129.7419,129.5993,129.6349,378073.0
2022-01-03 12:10:00,145.44,145.54,145.35,145.37,267111.0,129.626,129.7151,129.5458,129.5636,267111.0
2022-01-03 12:15:00,145.37,145.47,145.27,145.42,239560.0,129.5636,129.6527,129.4745,129.6082,239560.0
2022-01-03 12:20:00,145.42,145.42,145.22,145.22,106921.0,129.6082,129.6082,129.4299,129.4299,106921.0
2022-01-03 12:25:00,145.22,145.43,145.18,145.4,219397.0,129.4299,129.6171,129.3943,129.5904,219397.0
2022-01-03 12:30:00,145.39,145.45,145.36,145.44,216459.0,129.5814,129.6349,129.5547,129.626,216459.0
2022-01-03 12:35:00,145.44,145.51,145.42,145.5,228815.0,129.626,129.6884,129.6082,129.6795,228815.0
2022-01-03 12:40:00,145.5,145.54,145.39,145.41,120609.0,129.6795,129.7151,129.5814,129.5993,120609.0
2022-01-03 12:45:00,145.42,145.42,145.27,145.27,109721.0,129.6082,129.6082,129.4745,129.4745,109721.0
2022-01-03 12:50:00,145.27,145.34,145.21,145.3,221604.0,129.4745,129.5369,129.421,129.5012,221604.0
2022-01-03 12:55:00,145.31,145.31,145.23,145.28,166007.0,129.5101,129.5101,129.4388,129.4834,166007.0
2022-01-03 13:00:00,145.28,145.32,145.24,145.3,151165.0,129.4834,129.519,129.4477,129.5012,151165.0
2022-01-03 13:05:00,145.3,145.33,145.19,145.24,307461.0,129.5012,129.528,129.4032,129.4477,307461.0
2022-01-03 13:10:00,145.25,145.26,145.13,145.16,109080.0,129.4567,129.4656,129.3497,129.3764,109080.0
2022-01-03 13:15:00,145.17,145.17,145.05,145.06,126669.0,129.3854,129.3854,129.2784,129.2873,126669.0
2022-01-03 13:20:00,145.06,145.11,145.0,145.09,126919.0,129.2873,129.3319,129.2338,129.3141,126919.0
2022-01-03 13:25:00,145.09,145.09,144.96,145.02,114710.0,129.3141,129.3141,129.1982,129.2517,114710.0
2022-01-03 13:30:00,145.02,145.05,144.98,145.0,119412.0,129.2517,129.2784,129.216,129.2338,119412.0
2022-01-03 13:35:00,144.99,145.09,144.93,145.07,123959.0,129.2249,129.3141,129.1715,129.2962,123959.0
2022-01-03 13:40:00,145.06,145.08,145.02,145.03,97770.0,129.2873,129.3051,129.2517,129.2606,97770.0
2022-01-03 13:45:00,145.04,145.06,145.01,145.02,191748.0,129.2695,129.2873,129.2428,129.2517,191748.0
2022-01-03 13:50:00,145.03,145.03,144.98,145.01,176845.0,129.2606,129.2606,129.216,129.2428,176845.0
2022-01-03 13:55:00,145.0,145.01,144.95,144.96,155619.0,129.2338,129.2428,129.1893,129.1982,155619.0
2022-01-03 14:00:00,144.97,144.99,144.85,144.87,250727.0,129.2071,129.2249,129.1002,129.118,250727.0
2022-01-03 14:05:00,144.87,144.96,144.86,144.96,233054.0,129.118,129.1982,129.1091,129.1982,233054.0
2022-01-03 14:10:00,144.96,145.0,144.92,144.94,536181.0,129.1982,129.2338,129.1625,129.1804,536181.0
2022-01-03 14:15:00,144.94,144.95,144.89,144.94,184099.0,129.1804,129.1893,129.1358,129.1804,184099.0
2022-01-03 14:20:00,144.94,144.95,144.88,144.93,124325.0,129.1804,129.1893,129.1269,129.1715,124325.0
2022-01-03 14:25:00,144.93,145.02,144.93,145.0,86188.0,129.1715,129.2517,129.1715,129.2338,86188.0
2022-01-03 14:30:00,144.99,145.04,144.94,145.03,145980.0,129.2249,129.2695,129.1804,129.2606,145980.0
2022-01-03 14:35:00,145.03,145.12,144.99,145.09,167171.0,129.2606,129.3408,129.2249,129.3141,167171.0
2022-01-03 14:40:00,145.09,145.15,145.09,145.11,148849.0,129.3141,129.3675,129.3141,129.3319,148849.0
2022-01-03 14:45:00,145.11,145.11,145.0,145.02,102635.0,129.3319,129.3319,129.2338,129.2517,102635.0
2022-01-03 14:50:00,145.03,145.15,145.02,145.13,165569.0,129.2606,129.3675,129.2517,129.3497,165569.0
2022-01-03 14:55:00,145.14,145.22,145.06,145.08,279922.0,129.3586,129.4299,129.2873,129.3051,279922.0
2022-01-03 15:00:00,145.08,145.12,145.04,145.1,191003.0,129.3051,129.3408,129.2695,129.323,191003.0
2022-01-03 15:05:00,145.1,145.1,144.97,144.99,202441.0,129.323,129.323,129.2071,129.2249,202441.0
2022-01-03 15:10:00,144.99,145.09,144.97,145.02,482929.0,129.2249,129.3141,129.2071,129.2517,482929.0
2022-01-03 15:15:00,145.02,145.09,144.97,145.05,350203.0,129.2517,129.3141,129.2071,129.2784,350203.0
2022-01-03 15:20:00,145.06,145.14,145.0,145.03,576072.0,129.2873,129.3586,129.2338,129.2606,576072.0
2022-01-03 15:25:00,145.03,145.09,145.0,145.08,295641.0,129.2606,129.3141,129.2338,129.3051,295641.0
2022-01-03 15:30:00,145.08,145.19,145.07,145.19,128249.0,129.3051,129.4032,129.2962,129.4032,128249.0
2022-01-03 15:35:00,145.18,145.19,145.06,145.06,458658.0,129.3943,129.4032,129.2873,129.2873,458658.0
2022-01-03 15:40:00,145.06,145.07,144.86,144.88,395354.0,129.2873,129.2962,129.1091,129.1269,395354.0
2022-01-03 15:45:00,144.89,144.94,144.87,144.9,306525.0,129.1358,129.1804,129.118,129.1447,306525.0
2022-01-03 15:50:00,144.9,144.91,144.83,144.84,1003374.0,129.1447,129.1536,129.0823,129.0912,1003374.0
2022-01-03 15:55:00,144.84,144.84,144.28,144.31,2026968.0,129.0912,129.0912,128.5921,128.6189,2026968.0
2022-01-04 09:30:00,143.61,143.76,143.53,143.71,418440.0,127.995,128.1287,127.9237,128.0841,418440.0
2022-01-04 09:35:00,143.69,143.85,143.63,143.67,349349.0,128.0663,128.2089,128.0128,128.0485,349349.0
2022-01-04 09:40:00,143.67,143.7,143.54,143.7,576433.0,128.0485,128.0752,127.9326,128.0752,576433.0
2022-01-04 09:45:00,143.71,143.8,143.67,143.69,419302.0,128.0841,128.1643,128.0485,128.0663,419302.0
2022-01-04 09:50:00,143.68,143.68,143.53,143.59,283438.0,128.0574,128.0574,127.9237,127.9772,283438.0
2022-01-04 09:55:00,143.59,143.91,143.57,143.85,250098.0,127.9772,128.2624,127.9593,128.2089,250098.0
2022-01-04 10:00:00,143.86,144.13,143.79,144.0,410294.0,128.2178,128.4584,128.1554,128.3426,410294.0
2022-01-04 10:05:00,143.98,144.0,143.52,143.58,220063.0,128.3247,128.3426,127.9148,127.9682,220063.0
2022-01-04 10:10:00,143.6,143.61,143.3,143.35,441481.0,127.9861,127.995,127.7187,127.7633,441481.0
2022-01-04 10:15:00,143.36,143.58,143.24,143.44,491417.0,127.7722,127.9682,127.6652,127.8435,491417.0
2022-01-04 10:20:00,143.43,143.6,143.32,143.45,481933.0,127.8346,127.9861,127.7365,127.8524,481933.0
2022-01-04 10:25:00,143.45,143.75,143.42,143.63,506800.0,127.8524,128.1198,127.8256,128.0128,506800.0
2022-01-04 10:30:00,143.63,143.66,143.45,143.64,498651.0,128.0128,128.0395,127.8524,128.0217,498651.0
2022-01-04 10:35:00,143.64,143.75,143.62,143.65,236418.0,128.0217,128.1198,128.0039,128.0306,236418.0
2022-01-04 10:40:00,143.64,143.67,143.51,143.66,117105.0,128.0217,128.0485,127.9059,128.0395,117105.0
2022-01-04 10:45:00,143.66,143.69,143.49,143.54,232038.0,128.0395,128.0663,127.888,127.9326,232038.0
2022-01-04 10:50:00,143.54,143.55,143.22,143.23,217142.0,127.9326,127.9415,127.6474,127.6563,217142.0
2022-01-04 10:55:00,143.23,143.37,143.03,143.11,432380.0,127.6563,127.7811,127.478,127.5493,432380.0
2022-01-04 11:00:00,143.12,143.42,143.12,143.27,410972.0,127.5583,127.8256,127.5583,127.6919,410972.0
2022-01-04 11:05:00,143.25,143.27,143.07,143.07,218720.0,127.6741,127.6919,127.5137,127.5137,218720.0
2022-01-04 11:10:00,143.07,143.11,142.85,142.9,361073.0,127.5137,127.5493,127.3176,127.3622,361073.0
2022-01-04 11:15:00,142.9,142.97,142.82,142.9,188435.0,127.3622,127.4246,127.2909,127.3622,188435.0
2022-01-04 11:20:00,142.89,143.08,142.87,143.03,204935.0,127.3533,127.5226,127.3354,127.478,204935.0
2022-01-04 11:25:00,143.03,143.06,142.9,142.95,275313.0,127.478,127.5048,127.3622,127.4067,275313.0
2022-01-04 11:30:00,142.95,142.99,142.76,142.88,201763.0,127.4067,127.4424,127.2374,127.3444,201763.0
2022-01-04 11:35:00,142.88,143.01,142.82,142.87,200607.0,127.3444,127.4602,127.2909,127.3354,200607.0
2022-01-04 11:40:00,142.86,142.88,142.74,142.8,140609.0,127.3265,127.3444,127.2196,127.2731,140609.0
2022-01-04 11:45:00,142.81,142.99,142.8,142.99,182022.0,127.282,127.4424,127.2731,127.4424,182022.0
2022-01-04 11:50:00,142.98,143.03,142.92,142.96,199419.0,127.4335,127.478,127.38,127.4157,199419.0
2022-01-04 11:55:00,142.95,143.09,142.95,143.07,208810.0,127.4067,127.5315,127.4067,127.5137,208810.0
2022-01-04 12:00:00,143.07,143.09,142.91,142.93,133552.0,127.5137,127.5315,127.3711,127.3889,133552.0
2022-01-04 12:05:00,142.93,143.05,142.93,143.04,168147.0,127.3889,127.4959,127.3889,127.487,168147.0
2022-01-04 12:10:00,143.03,143.03,142.93,143.0,84545.0,127.478,127.478,127.3889,127.4513,84545.0
2022-01-04 12:15:00,142.99,142.99,142.93,142.99,61441.0,127.4424,127.4424,127.3889,127.4424,61441.0
2022-01-04 12:20:00,142.99,143.09,142.98,143.05,104671.0,127.4424,127.5315,127.4335,127.4959,104671.0
2022-01-04 12:25:00,143.05,143.09,143.0,143.06,64256.0,127.4959,127.5315,127.4513,127.5048,64256.0
2022-01-04 12:30:00,143.06,143.06,142.95,142.97,75532.0,127.5048,127.5048,127.4067,127.4246,75532.0
2022-01-04 12:35:00,142.98,143.09,142.94,143.06,124384.0,127.4335,127.5315,127.3978,127.5048,124384.0
2022-01-04 12:40:00,143.07,143.08,143.03,143.08,88450.0,127.5137,127.5226,127.478,127.5226,88450.0
2022-01-04 12:45:00,143.08,143.15,143.08,143.1,125545.0,127.5226,127.585,127.5226,127.5404,125545.0
2022-01-04 12:50:00,143.11,143.12,143.03,143.08,88705.0,127.5493,127.5583,127.478,127.5226,88705.0
2022-01-04 12:55:00,143.08,143.13,143.07,143.1,78051.0,127.5226,127.5672,127.5137,127.5404,78051.0
2022-01-04 13:00:00,143.11,143.24,143.09,143.21,160567.0,127.5493,127.6652,127.5315,127.6385,160567.0
2022-01-04 13:05:00,143.2,143.27,143.17,143.21,143339.0,127.6296,127.6919,127.6028,127.6385,143339.0
2022-01-04 13:10:00,143.22,143.3,143.21,143.28,153510.0,127.6474,127.7187,127.6385,127.7009,153510.0
2022-01-04 13:15:00,143.28,143.29,143.18,143.27,116925.0,127.7009,127.7098,127.6117,127.6919,116925.0
2022-01-04 13:20:00,143.27,143.27,143.19,143.23,103882.0,127.6919,127.6919,127.6206,127.6563,103882.0
2022-01-04 13:25:00,143.22,143.25,143.17,143.24,67083.0,127.6474,127.6741,127.6028,127.6652,67083.0
2022-01-04 13:30:00,143.25,143.3,143.21,143.27,121820.0,127.6741,127.7187,127.6385,127.6919,121820.0
2022-01-04 13:35:00,143.27,143.34,143.25,143.32,186605.0,127.6919,127.7543,127.6741,127.7365,186605.0
2022-01-04 13:40:00,143.32,143.36,143.28,143.32,127312.0,127.7365,127.7722,127.7009,127.7365,127312.0
2022-01-04 13:45:00,143.31,143.32,143.23,143.28,81972.0,127.7276,127.7365,127.6563,127.7009,81972.0
2022-01-04 13:50:00,143.29,143.31,143.26,143.3,75261.0,127.7098,127.7276,127.683,127.7187,75261.0
2022-01-04 13:55:00,143.3,143.45,143.3,143.43,205355.0,127.7187,127.8524,127.7187,127.8346,205355.0
2022-01-04 14:00:00,143.42,143.48,143.37,143.43,162853.0,127.8256,127.8791,127.7811,127.8346,162853.0
2022-01-04 14:05:00,143.43,143.5,143.4,143.47,276602.0,127.8346,127.8969,127.8078,127.8702,276602.0
2022-01-04 14:10:00,143.47,143.55,143.43,143.48,358169.0,127.8702,127.9415,127.8346,127.8791,358169.0
2022-01-04 14:15:00,143.47,143.48,143.32,143.34,240953.0,127.8702,127.8791,127.7365,127.7543,240953.0
2022-01-04 14:20:00,143.34,143.36,143.31,143.34,76719.0,127.7543,127.7722,127.7276,127.7543,76719.0
2022-01-04 14:25:00,143.33,143.35,143.26,143.33,95990.0,127.7454,127.7633,127.683,127.7454,95990.0
2022-01-04 14:30:00,143.32,143.35,143.24,143.34,284394.0,127.7365,127.7633,127.6652,127.7543,284394.0
2022-01-04 14:35:00,143.34,143.48,143.3,143.45,201970.0,127.7543,127.8791,127.7187,127.8524,201970.0
2022-01-04 14:40:00,143.44,143.47,143.42,143.46,180223.0,127.8435,127.8702,127.8256,127.8613,180223.0
2022-01-04 14:45:00,143.47,143.47,143.24,143.26,144098.0,127.8702,127.8702,127.6652,127.683,144098.0
2022-01-04 14:50:00,143.25,143.39,143.24,143.39,99420.0,127.6741,127.7989,127.6652,127.7989,99420.0
2022-01-04 14:55:00,143.39,143.47,143.37,143.38,285700.0,127.7989,127.8702,127.7811,127.79,285700.0
2022-01-04 15:00:00,143.37,143.43,143.29,143.34,197087.0,127.7811,127.8346,127.7098,127.7543,197087.0
2022-01-04 15:05:00,143.33,143.35,143.27,143.31,112946.0,127.7454,127.7633,127.6919,127.7276,112946.0
2022-01-04 15:10:00,143.31,143.39,143.29,143.31,232441.0,127.7276,127.7989,127.7098,127.7276,232441.0
2022-01-04 15:15:00,143.31,143.42,143.31,143.4,178273.0,127.7276,127.8256,127.7276,127.8078,178273.0
2022-01-04 15:20:00,143.4,143.4,143.32,143.34,138116.0,127.8078,127.8078,127.7365,127.7543,138116.0
2022-01-04 15:25:00,143.34,143.49,143.34,143.48,168615.0,127.7543,127.888,127.7543,127.8791,168615.0
2022-01-04 15:30:00,143.49,143.55,143.47,143.52,202676.0,127.888,127.9415,127.8702,127.9148,202676.0
2022-01-04 15:35:00,143.52,143.56,143.5,143.54,160795.0,127.9148,127.9504,127.8969,127.9326,160795.0
2022-01-04 15:40:00,143.53,143.56,143.19,143.28,569850.0,127.9237,127.9504,127.6206,127.7009,569850.0
2022-01-04 15:45:00,143.28,143.32,143.23,143.3,155093.0,127.7009,127.7365,127.6563,127.7187,155093.0
2022-01-04 15:50:00,143.3,143.55,143.3,143.55,674443.0,127.7187,127.9415,127.7187,127.9415,674443.0
2022-01-04 15:55:00,143.55,143.71,143.54,143.69,838658.0,127.9415,128.0841,127.9326,128.0663,838658.0
2022-01-05 09:30:00,144.13,144.16,143.97,144.08,221262.0,128.4584,128.4852,128.3158,128.4139,221262.0
2022-01-05 09:35:00,144.07,144.11,143.98,144.03,189940.0,128.405,128.4406,128.3247,128.3693,189940.0
2022-01-05 09:40:00,144.03,144.05,143.86,143.88,133330.0,128.3693,128.3871,128.2178,128.2356,133330.0
2022-01-05 09:45:00,143.89,144.0,143.88,143.88,118527.0,128.2445,128.3426,128.2356,128.2356,118527.0
2022-01-05 09:50:00,143.87,143.91,143.81,143.9,111830.0,128.2267,128.2624,128.1732,128.2534,111830.0
2022-01-05 09:55:00,143.9,143.98,143.85,143.9,390784.0,128.2534,128.3247,128.2089,128.2534,390784.0
2022-01-05 10:00:00,143.9,144.0,143.85,144.0,328998.0,128.2534,128.3426,128.2089,128.3426,328998.0
2022-01-05 10:05:00,144.0,144.0,143.84,143.85,177718.0,128.3426,128.3426,128.2,128.2089,177718.0
2022-01-05 10:10:00,143.85,143.93,143.84,143.88,192851.0,128.2089,128.2802,128.2,128.2356,192851.0
2022-01-05 10:15:00,143.88,144.08,143.88,144.08,154860.0,128.2356,128.4139,128.2356,128.4139,154860.0
2022-01-05 10:20:00,144.08,144.15,144.07,144.11,150938.0,128.4139,128.4763,128.405,128.4406,150938.0
2022-01-05 10:25:00,144.1,144.13,144.04,144.08,90678.0,128.4317,128.4584,128.3782,128.4139,90678.0
2022-01-05 10:30:00,144.09,144.1,143.83,143.83,428089.0,128.4228,128.4317,128.1911,128.1911,428089.0
2022-01-05 10:35:00,143.83,144.02,143.81,144.02,78625.0,128.1911,128.3604,128.1732,128.3604,78625.0
2022-01-05 10:40:00,144.02,144.07,143.93,143.94,64886.0,128.3604,128.405,128.2802,128.2891,64886.0
2022-01-05 10:45:00,143.95,143.95,143.73,143.76,179255.0,128.298,128.298,128.1019,128.1287,179255.0
2022-01-05 10:50:00,143.76,143.85,143.73,143.85,57945.0,128.1287,128.2089,128.1019,128.2089,57945.0
2022-01-05 10:55:00,143.84,143.84,143.7,143.82,388729.0,128.2,128.2,128.0752,128.1821,388729.0
2022-01-05 11:00:00,143.81,143.87,143.73,143.82,117329.0,128.1732,128.2267,128.1019,128.1821,117329.0
2022-01-05 11:05:00,143.83,143.84,143.68,143.79,112976.0,128.1911,128.2,128.0574,128.1554,112976.0
2022-01-05 11:10:00,143.79,143.8,143.66,143.66,102853.0,128.1554,128.1643,128.0395,128.0395,102853.0
2022-01-05 11:15:00,143.65,143.77,143.56,143.66,511368.0,128.0306,128.1376,127.9504,128.0395,511368.0
2022-01-05 11:20:00,143.64,143.69,143.47,143.6,327100.0,128.0217,128.0663,127.8702,127.9861,327100.0
2022-01-05 11:25:00,143.61,143.62,143.5,143.53,110503.0,127.995,128.0039,127.8969,127.9237,110503.0
2022-01-05 11:30:00,143.52,143.55,143.43,143.48,124519.0,127.9148,127.9415,127.8346,127.8791,124519.0
2022-01-05 11:35:00,143.47,143.54,143.43,143.45,151313.0,127.8702,127.9326,127.8346,127.8524,151313.0
2022-01-05 11:40:00,143.47,143.48,143.26,143.33,68796.0,127.8702,127.8791,127.683,127.7454,68796.0
2022-01-05 11:45:00,143.33,143.34,143.12,143.17,174373.0,127.7454,127.7543,127.5583,127.6028,174373.0
2022-01-05 11:50:00,143.15,143.3,143.13,143.25,175097.0,127.585,127.7187,127.5672,127.6741,175097.0
2022-01-05 11:55:00,143.25,143.34,143.25,143.26,222513.0,127.6741,127.7543,127.6741,127.683,222513.0
2022-01-05 12:00:00,143.25,143.28,143.14,143.22,73066.0,127.6741,127.7009,127.5761,127.6474,73066.0
2022-01-05 12:05:00,143.21,143.24,143.14,143.21,109950.0,127.6385,127.6652,127.5761,127.6385,109950.0
2022-01-05 12:10:00,143.21,143.3,143.18,143.18,93080.0,127.6385,127.7187,127.6117,127.6117,93080.0
2022-01-05 12:15:00,143.18,143.23,143.16,143.19,45049.0,127.6117,127.6563,127.5939,127.6206,45049.0
2022-01-05 12:20:00,143.19,143.24,143.09,143.13,73018.0,127.6206,127.6652,127.5315,127.5672,73018.0
2022-01-05 12:25:00,143.11,143.12,143.03,143.03,73442.0,127.5493,127.5583,127.478,127.478,73442.0
2022-01-05 12:30:00,143.03,143.16,143.02,143.14,514167.0,127.478,127.5939,127.4691,127.5761,514167.0
2022-01-05 12:35:00,143.13,143.18,143.09,143.15,54925.0,127.5672,127.6117,127.5315,127.585,54925.0
2022-01-05 12:40:00,143.17,143.17,143.0,143.05,134740.0,127.6028,127.6028,127.4513,127.4959,134740.0
2022-01-05 12:45:00,143.04,143.19,143.01,143.18,198897.0,127.487,127.6206,127.4602,127.6117,198897.0
2022-01-05 12:50:00,143.19,143.25,143.15,143.22,135686.0,127.6206,127.6741,127.585,127.6474,135686.0
2022-01-05 12:55:00,143.21,143.25,143.17,143.2,67112.0,127.6385,127.6741,127.6028,127.6296,67112.0
2022-01-05 13:00:00,143.21,143.23,143.17,143.2,95653.0,127.6385,127.6563,127.6028,127.6296,95653.0
2022-01-05 13:05:00,143.2,143.23,143.13,143.23,87412.0,127.6296,127.6563,127.5672,127.6563,87412.0
2022-01-05 13:10:00,143.22,143.22,143.14,143.2,130828.0,127.6474,127.6474,127.5761,127.6296,130828.0
2022-01-05 13:15:00,143.18,143.21,143.13,143.13,81726.0,127.6117,127.6385,127.5672,127.5672,81726.0
2022-01-05 13:20:00,143.13,143.19,143.09,143.16,52821.0,127.5672,127.6206,127.5315,127.5939,52821.0
2022-01-05 13:25:00,143.16,143.24,143.16,143.24,72167.0,127.5939,127.6652,127.5939,127.6652,72167.0
2022-01-05 13:30:00,143.24,143.28,143.19,143.24,87248.0,127.6652,127.7009,127.6206,127.6652,87248.0
2022-01-05 13:35:00,143.24,143.33,143.24,143.3,97812.0,127.6652,127.7454,127.6652,127.7187,97812.0
2022-01-05 13:40:00,143.3,143.31,143.26,143.28,26381.0,127.7187,127.7276,127.683,127.7009,26381.0
2022-01-05 13:45:00,143.28,143.31,143.23,143.28,88641.0,127.7009,127.7276,127.6563,127.7009,88641.0
2022-01-05 13:50:00,143.27,143.3,143.21,143.22,97910.0,127.6919,127.7187,127.6385,127.6474,97910.0
2022-01-05 13:55:00,143.21,143.21,143.03,143.07,66068.0,127.6385,127.6385,127.478,127.5137,66068.0
2022-01-05 14:00:00,143.04,143.19,142.77,142.82,294970.0,127.487,127.6206,127.2463,127.2909,294970.0
2022-01-05 14:05:00,142.82,143.02,142.71,142.93,521931.0,127.2909,127.4691,127.1928,127.3889,521931.0
2022-01-05 14:10:00,142.93,143.01,142.77,142.85,306046.0,127.3889,127.4602,127.2463,127.3176,306046.0
2022-01-05 14:15:00,142.85,143.12,142.84,143.11,216837.0,127.3176,127.5583,127.3087,127.5493,216837.0
2022-01-05 14:20:00,143.1,143.12,142.96,143.05,200295.0,127.5404,127.5583,127.4157,127.4959,200295.0
2022-01-05 14:25:00,143.06,143.28,143.05,143.24,306799.0,127.5048,127.7009,127.4959,127.6652,306799.0
2022-01-05 14:30:00,143.23,143.23,143.06,143.11,140355.0,127.6563,127.6563,127.5048,127.5493,140355.0
2022-01-05 14:35:00,143.11,143.25,143.08,143.17,133164.0,127.5493,127.6741,127.5226,127.6028,133164.0
2022-01-05 14:40:00,143.16,143.22,143.12,143.2,145882.0,127.5939,127.6474,127.5583,127.6296,145882.0
2022-01-05 14:45:00,143.19,143.26,143.16,143.25,197063.0,127.6206,127.683,127.5939,127.6741,197063.0
2022-01-05 14:50:00,143.25,143.27,143.2,143.22,165798.0,127.6741,127.6919,127.6296,127.6474,165798.0
2022-01-05 14:55:00,143.21,143.26,143.09,143.15,444501.0,127.6385,127.683,127.5315,127.585,444501.0
2022-01-05 15:00:00,143.14,143.21,143.04,143.21,236317.0,127.5761,127.6385,127.487,127.6385,236317.0
2022-01-05 15:05:00,143.23,143.33,143.12,143.13,253567.0,127.6563,127.7454,127.5583,127.5672,253567.0
2022-01-05 15:10:00,143.12,143.14,143.02,143.11,266654.0,127.5583,127.5761,127.4691,127.5493,266654.0
2022-01-05 15:15:00,143.12,143.12,142.97,143.0,129156.0,127.5583,127.5583,127.4246,127.4513,129156.0
2022-01-05 15:20:00,143.01,143.14,142.99,143.1,197025.0,127.4602,127.5761,127.4424,127.5404,197025.0
2022-01-05 15:25:00,143.09,143.14,142.95,142.95,218651.0,127.5315,127.5761,127.4067,127.4067,218651.0
2022-01-05 15:30:00,142.96,142.98,142.78,142.93,589080.0,127.4157,127.4335,127.2552,127.3889,589080.0
2022-01-05 15:35:00,142.92,142.95,142.75,142.84,494441.0,127.38,127.4067,127.2285,127.3087,494441.0
2022-01-05 15:40:00,142.85,142.9,142.75,142.79,295440.0,127.3176,127.3622,127.2285,127.2641,295440.0
2022-01-05 15:45:00,142.78,142.99,142.77,142.94,510041.0,127.2552,127.4424,127.2463,127.3978,510041.0
2022-01-05 15:50:00,142.94,143.02,142.87,143.0,520988.0,127.3978,127.4691,127.3354,127.4513,520988.0
2022-01-05 15:55:00,143.0,143.01,142.92,142.97,801354.0,127.4513,127.4602,127.38,127.4246,801354.0
2022-01-06 09:30:00,142.6,142.68,142.44,142.47,311982.0,127.0948,127.1661,126.9522,126.9789,311982.0
2022-01-06 09:35:00,142.48,142.57,142.38,142.46,350685.0,126.9878,127.0681,126.8987,126.97,350685.0
2022-01-06 09:40:00,142.46,142.51,142.3,142.5,347007.0,126.97,127.0146,126.8274,127.0057,347007.0
2022-01-06 09:45:00,142.5,142.63,142.48,142.6,377682.0,127.0057,127.1215,126.9878,127.0948,377682.0
2022-01-06 09:50:00,142.6,142.79,142.57,142.59,353820.0,127.0948,127.2641,127.0681,127.0859,353820.0
2022-01-06 09:55:00,142.58,142.71,142.42,142.45,731782.0,127.077,127.1928,126.9344,126.9611,731782.0
2022-01-06 10:00:00,142.46,142.75,142.29,142.51,415347.0,126.97,127.2285,126.8185,127.0146,415347.0
2022-01-06 10:05:00,142.52,142.76,142.38,142.41,301086.0,127.0235,127.2374,126.8987,126.9255,301086.0
2022-01-06 10:10:00,142.41,142.52,142.29,142.44,237861.0,126.9255,127.0235,126.8185,126.9522,237861.0
2022-01-06 10:15:00,142.44,142.66,142.42,142.63,442313.0,126.9522,127.1483,126.9344,127.1215,442313.0
2022-01-06 10:20:00,142.63,142.63,142.45,142.45,256810.0,127.1215,127.1215,126.9611,126.9611,256810.0
2022-01-06 10:25:00,142.45,142.73,142.44,142.67,283088.0,126.9611,127.2107,126.9522,127.1572,283088.0
2022-01-06 10:30:00,142.66,142.73,142.47,142.61,191732.0,127.1483,127.2107,126.9789,127.1037,191732.0
2022-01-06 10:35:00,142.63,142.64,142.51,142.55,183914.0,127.1215,127.1305,127.0146,127.0502,183914.0
2022-01-06 10:40:00,142.56,142.74,142.53,142.74,230446.0,127.0591,127.2196,127.0324,127.2196,230446.0
2022-01-06 10:45:00,142.73,142.76,142.5,142.51,231345.0,127.2107,127.2374,127.0057,127.0146,231345.0
2022-01-06 10:50:00,142.51,142.63,142.46,142.46,120228.0,127.0146,127.1215,126.97,126.97,120228.0
2022-01-06 10:55:00,142.46,142.51,142.33,142.5,167729.0,126.97,127.0146,126.8542,127.0057,167729.0
2022-01-06 11:00:00,142.5,142.51,142.35,142.38,171642.0,127.0057,127.0146,126.872,126.8987,171642.0
2022-01-06 11:05:00,142.37,142.4,142.34,142.37,110975.0,126.8898,126.9165,126.8631,126.8898,110975.0
2022-01-06 11:10:00,142.39,142.49,142.36,142.44,141786.0,126.9076,126.9968,126.8809,126.9522,141786.0
2022-01-06 11:15:00,142.43,142.48,142.35,142.43,86984.0,126.9433,126.9878,126.872,126.9433,86984.0
2022-01-06 11:20:00,142.42,142.48,142.37,142.45,79888.0,126.9344,126.9878,126.8898,126.9611,79888.0
2022-01-06 11:25:00,142.44,142.66,142.42,142.62,130905.0,126.9522,127.1483,126.9344,127.1126,130905.0
2022-01-06 11:30:00,142.61,142.77,142.59,142.59,103127.0,127.1037,127.2463,127.0859,127.0859,103127.0
2022-01-06 11:35:00,142.58,142.63,142.54,142.59,121137.0,127.077,127.1215,127.0413,127.0859,121137.0
2022-01-06 11:40:00,142.59,142.64,142.46,142.62,90078.0,127.0859,127.1305,126.97,127.1126,90078.0
2022-01-06 11:45:00,142.62,142.63,142.48,142.48,92443.0,127.1126,127.1215,126.9878,126.9878,92443.0
2022-01-06 11:50:00,142.47,142.55,142.43,142.49,68924.0,126.9789,127.0502,126.9433,126.9968,68924.0
2022-01-06 11:55:00,142.48,142.51,142.34,142.34,131421.0,126.9878,127.0146,126.8631,126.8631,131421.0
2022-01-06 12:00:00,142.33,142.43,142.32,142.35,124518.0,126.8542,126.9433,126.8452,126.872,124518.0
2022-01-06 12:05:00,142.35,142.5,142.31,142.42,154736.0,126.872,127.0057,126.8363,126.9344,154736.0
2022-01-06 12:10:00,142.43,142.63,142.41,142.59,174143.0,126.9433,127.1215,126.9255,127.0859,174143.0
2022-01-06 12:15:00,142.59,142.7,142.56,142.61,91827.0,127.0859,127.1839,127.0591,127.1037,91827.0
2022-01-06 12:20:00,142.62,142.71,142.59,142.66,71540.0,127.1126,127.1928,127.0859,127.1483,71540.0
2022-01-06 12:25:00,142.67,142.7,142.61,142.68,74962.0,127.1572,127.1839,127.1037,127.1661,74962.0
2022-01-06 12:30:00,142.68,142.83,142.66,142.83,92612.0,127.1661,127.2998,127.1483,127.2998,92612.0
2022-01-06 12:35:00,142.82,142.88,142.77,142.88,160984.0,127.2909,127.3444,127.2463,127.3444,160984.0
2022-01-06 12:40:00,142.86,142.87,142.68,142.76,135838.0,127.3265,127.3354,127.1661,127.2374,135838.0
2022-01-06 12:45:00,142.76,142.82,142.73,142.77,64147.0,127.2374,127.2909,127.2107,127.2463,64147.0
2022-01-06 12:50:00,142.78,142.98,142.78,142.97,90561.0,127.2552,127.4335,127.2552,127.4246,90561.0
2022-01-06 12:55:00,142.97,143.09,142.93,142.96,128759.0,127.4246,127.5315,127.3889,127.4157,128759.0
2022-01-06 13:00:00,142.95,143.03,142.95,143.01,71449.0,127.4067,127.478,127.4067,127.4602,71449.0
2022-01-06 13:05:00,143.01,143.1,142.98,143.05,114801.0,127.4602,127.5404,127.4335,127.4959,114801.0
2022-01-06 13:10:00,143.05,143.09,142.95,142.96,97589.0,127.4959,127.5315,127.4067,127.4157,97589.0
2022-01-06 13:15:00,142.97,143.06,142.9,143.0,179181.0,127.4246,127.5048,127.3622,127.4513,179181.0
2022-01-06 13:20:00,143.0,143.12,142.97,143.12,57872.0,127.4513,127.5583,127.4246,127.5583,57872.0
2022-01-06 13:25:00,143.11,143.12,143.04,143.07,100416.0,127.5493,127.5583,127.487,127.5137,100416.0
2022-01-06 13:30:00,143.07,143.08,142.97,142.97,46591.0,127.5137,127.5226,127.4246,127.4246,46591.0
2022-01-06 13:35:00,142.97,143.03,142.95,143.01,68460.0,127.4246,127.478,127.4067,127.4602,68460.0
2022-01-06 13:40:00,143.01,143.05,142.92,142.93,84415.0,127.4602,127.4959,127.38,127.3889,84415.0
2022-01-06 13:45:00,142.93,143.1,142.89,143.09,116110.0,127.3889,127.5404,127.3533,127.5315,116110.0
2022-01-06 13:50:00,143.08,143.17,143.07,143.08,93710.0,127.5226,127.6028,127.5137,127.5226,93710.0
2022-01-06 13:55:00,143.09,143.1,143.0,143.01,65999.0,127.5315,127.5404,127.4513,127.4602,65999.0
2022-01-06 14:00:00,143.01,143.08,142.98,143.02,135581.0,127.4602,127.5226,127.4335,127.4691,135581.0
2022-01-06 14:05:00,143.02,143.2,142.98,143.2,140720.0,127.4691,127.6296,127.4335,127.6296,140720.0
2022-01-06 14:10:00,143.2,143.23,143.11,143.13,153382.0,127.6296,127.6563,127.5493,127.5672,153382.0
2022-01-06 14:15:00,143.13,143.26,143.11,143.23,356877.0,127.5672,127.683,127.5493,127.6563,356877.0
2022-01-06 14:20:00,143.22,143.22,143.15,143.16,347895.0,127.6474,127.6474,127.585,127.5939,347895.0
2022-01-06 14:25:00,143.15,143.21,143.1,143.19,200754.0,127.585,127.6385,127.5404,127.6206,200754.0
2022-01-06 14:30:00,143.19,143.19,143.03,143.03,232090.0,127.6206,127.6206,127.478,127.478,232090.0
2022-01-06 14:35:00,143.03,143.07,142.97,143.03,282213.0,127.478,127.5137,127.4246,127.478,282213.0
2022-01-06 14:40:00,143.03,143.05,142.98,143.03,227899.0,127.478,127.4959,127.4335,127.478,227899.0
2022-01-06 14:45:00,143.02,143.08,142.99,143.01,177710.0,127.4691,127.5226,127.4424,127.4602,177710.0
2022-01-06 14:50:00,142.99,143.12,142.98,143.09,738645.0,127.4424,127.5583,127.4335,127.5315,738645.0
2022-01-06 14:55:00,143.09,143.16,143.0,143.06,412926.0,127.5315,127.5939,127.4513,127.5048,412926.0
2022-01-06 15:00:00,143.06,143.06,142.99,143.04,189181.0,127.5048,127.5048,127.4424,127.487,189181.0
2022-01-06 15:05:00,143.04,143.17,143.03,143.17,106356.0,127.487,127.6028,127.478,127.6028,106356.0
2022-01-06 15:10:00,143.17,143.21,143.12,143.2,54863.0,127.6028,127.6385,127.5583,127.6296,54863.0
2022-01-06 15:15:00,143.21,143.23,143.13,143.2,77588.0,127.6385,127.6563,127.5672,127.6296,77588.0
2022-01-06 15:20:00,143.19,143.22,143.15,143.16,64650.0,127.6206,127.6474,127.585,127.5939,64650.0
2022-01-06 15:25:00,143.16,143.22,143.1,143.15,95129.0,127.5939,127.6474,127.5404,127.585,95129.0
2022-01-06 15:30:00,143.16,143.19,143.11,143.13,165151.0,127.5939,127.6206,127.5493,127.5672,165151.0
2022-01-06 15:35:00,143.12,143.27,143.12,143.26,165318.0,127.5583,127.6919,127.5583,127.683,165318.0
2022-01-06 15:40:00,143.26,143.35,143.25,143.32,225276.0,127.683,127.7633,127.6741,127.7365,225276.0
2022-01-06 15:45:00,143.33,143.44,143.31,143.4,314453.0,127.7454,127.8435,127.7276,127.8078,314453.0
2022-01-06 15:50:00,143.39,143.44,143.35,143.39,455220.0,127.7989,127.8435,127.7633,127.7989,455220.0
2022-01-06 15:55:00,143.39,143.39,143.22,143.31,1001940.0,127.7989,127.7989,127.6474,127.7276,1001940.0
2022-01-07 09:30:00,143.13,143.21,143.04,143.17,532112.0,127.5672,127.6385,127.487,127.6028,532112.0
2022-01-07 09:35:00,143.18,143.24,143.05,143.19,514646.0,127.6117,127.6652,127.4959,127.6206,514646.0
2022-01-07 09:40:00,143.19,143.2,142.92,142.94,302273.0,127.6206,127.6296,127.38,127.3978,302273.0
2022-01-07 09:45:00,142.97,142.98,142.66,142.67,285707.0,127.4246,127.4335,127.1483,127.1572,285707.0
2022-01-07 09:50:00,142.67,142.68,142.52,142.58,160088.0,127.1572,127.1661,127.0235,127.077,160088.0
2022-01-07 09:55:00,142.57,142.67,142.5,142.6,249676.0,127.0681,127.1572,127.0057,127.0948,249676.0
2022-01-07 10:00:00,142.59,142.72,142.55,142.6,220661.0,127.0859,127.2018,127.0502,127.0948,220661.0
2022-01-07 10:05:00,142.59,142.65,142.56,142.65,129801.0,127.0859,127.1394,127.0591,127.1394,129801.0
2022-01-07 10:10:00,142.65,142.69,142.38,142.39,150165.0,127.1394,127.175,126.8987,126.9076,150165.0
2022-01-07 10:15:00,142.38,142.67,142.35,142.67,310032.0,126.8987,127.1572,126.872,127.1572,310032.0
2022-01-07 10:20:00,142.67,142.77,142.58,142.62,113129.0,127.1572,127.2463,127.077,127.1126,113129.0
2022-01-07 10:25:00,142.61,142.63,142.46,142.47,130840.0,127.1037,127.1215,126.97,126.9789,130840.0
2022-01-07 10:30:00,142.48,142.5,142.35,142.39,121215.0,126.9878,127.0057,126.872,126.9076,121215.0
2022-01-07 10:35:00,142.39,142.39,142.21,142.21,212560.0,126.9076,126.9076,126.7472,126.7472,212560.0
2022-01-07 10:40:00,142.21,142.21,141.9,141.96,382480.0,126.7472,126.7472,126.4709,126.5244,382480.0
2022-01-07 10:45:00,141.96,142.06,141.86,142.05,290413.0,126.5244,126.6135,126.4353,126.6046,290413.0
2022-01-07 10:50:00,142.06,142.23,142.01,142.13,476891.0,126.6135,126.765,126.569,126.6759,476891.0
2022-01-07 10:55:00,142.13,142.15,141.94,141.96,249168.0,126.6759,126.6937,126.5066,126.5244,249168.0
2022-01-07 11:00:00,141.96,142.23,141.96,142.2,203304.0,126.5244,126.765,126.5244,126.7383,203304.0
2022-01-07 11:05:00,142.21,142.23,142.08,142.16,136266.0,126.7472,126.765,126.6313,126.7026,136266.0
2022-01-07 11:10:00,142.15,142.15,141.88,141.92,201990.0,126.6937,126.6937,126.4531,126.4887,201990.0
2022-01-07 11:15:00,141.91,141.99,141.81,141.81,230122.0,126.4798,126.5511,126.3907,126.3907,230122.0
2022-01-07 11:20:00,141.81,141.81,141.58,141.67,409543.0,126.3907,126.3907,126.1857,126.2659,409543.0
2022-01-07 11:25:00,141.68,141.78,141.61,141.69,203123.0,126.2748,126.364,126.2124,126.2837,203123.0
2022-01-07 11:30:00,141.69,141.72,141.56,141.65,181498.0,126.2837,126.3105,126.1679,126.2481,181498.0
2022-01-07 11:35:00,141.66,141.82,141.66,141.82,145376.0,126.257,126.3996,126.257,126.3996,145376.0
2022-01-07 11:40:00,141.82,141.88,141.73,141.85,118553.0,126.3996,126.4531,126.3194,126.4263,118553.0
2022-01-07 11:45:00,141.84,141.88,141.76,141.82,177984.0,126.4174,126.4531,126.3461,126.3996,177984.0
2022-01-07 11:50:00,141.82,141.96,141.81,141.94,124335.0,126.3996,126.5244,126.3907,126.5066,124335.0
2022-01-07 11:55:00,141.93,142.01,141.83,141.95,482240.0,126.4977,126.569,126.4085,126.5155,482240.0
2022-01-07 12:00:00,141.94,142.08,141.9,142.04,145997.0,126.5066,126.6313,126.4709,126.5957,145997.0
2022-01-07 12:05:00,142.05,142.09,141.95,141.97,130877.0,126.6046,126.6403,126.5155,126.5333,130877.0
2022-01-07 12:10:00,141.98,142.02,141.92,141.93,93169.0,126.5422,126.5779,126.4887,126.4977,93169.0
2022-01-07 12:15:00,141.92,142.04,141.9,142.03,78565.0,126.4887,126.5957,126.4709,126.5868,78565.0
2022-01-07 12:20:00,142.03,142.08,141.98,141.98,62076.0,126.5868,126.6313,126.5422,126.5422,62076.0
2022-01-07 12:25:00,141.98,142.06,141.97,142.01,46245.0,126.5422,126.6135,126.5333,126.569,46245.0
2022-01-07 12:30:00,142.0,142.03,141.87,141.95,118964.0,126.56,126.5868,126.4442,126.5155,118964.0
2022-01-07 12:35:00,141.94,142.08,141.94,142.05,131711.0,126.5066,126.6313,126.5066,126.6046,131711.0
2022-01-07 12:40:00,142.05,142.23,142.04,142.22,107459.0,126.6046,126.765,126.5957,126.7561,107459.0
2022-01-07 12:45:00,142.21,142.28,142.15,142.26,118094.0,126.7472,126.8096,126.6937,126.7918,118094.0
2022-01-07 12:50:00,142.26,142.26,142.18,142.18,72779.0,126.7918,126.7918,126.7205,126.7205,72779.0
2022-01-07 12:55:00,142.19,142.34,142.17,142.29,113191.0,126.7294,126.8631,126.7116,126.8185,113191.0
2022-01-07 13:00:00,142.29,142.33,142.23,142.29,181342.0,126.8185,126.8542,126.765,126.8185,181342.0
2022-01-07 13:05:00,142.28,142.4,142.27,142.39,134388.0,126.8096,126.9165,126.8007,126.9076,134388.0
2022-01-07 13:10:00,142.4,142.5,142.4,142.5,146084.0,126.9165,127.0057,126.9165,127.0057,146084.0
2022-01-07 13:15:00,142.5,142.51,142.45,142.45,213227.0,127.0057,127.0146,126.9611,126.9611,213227.0
2022-01-07 13:20:00,142.46,142.47,142.36,142.39,84736.0,126.97,126.9789,126.8809,126.9076,84736.0
2022-01-07 13:25:00,142.38,142.58,142.38,142.55,199959.0,126.8987,127.077,126.8987,127.0502,199959.0
2022-01-07 13:30:00,142.55,142.68,142.49,142.63,125334.0,127.0502,127.1661,126.9968,127.1215,125334.0
2022-01-07 13:35:00,142.63,142.66,142.55,142.56,80929.0,127.1215,127.1483,127.0502,127.0591,80929.0
2022-01-07 13:40:00,142.57,142.59,142.54,142.55,39273.0,127.0681,127.0859,127.0413,127.0502,39273.0
2022-01-07 13:45:00,142.56,142.64,142.51,142.53,45748.0,127.0591,127.1305,127.0146,127.0324,45748.0
2022-01-07 13:50:00,142.53,142.57,142.45,142.47,221848.0,127.0324,127.0681,126.9611,126.9789,221848.0
2022-01-07 13:55:00,142.47,142.57,142.44,142.55,112252.0,126.9789,127.0681,126.9522,127.0502,112252.0
2022-01-07 14:00:00,142.55,142.56,142.47,142.49,49457.0,127.0502,127.0591,126.9789,126.9968,49457.0
2022-01-07 14:05:00,142.48,142.5,142.39,142.46,108839.0,126.9878,127.0057,126.9076,126.97,108839.0
2022-01-07 14:10:00,142.46,142.5,142.4,142.48,68498.0,126.97,127.0057,126.9165,126.9878,68498.0
2022-01-07 14:15:00,142.47,142.49,142.37,142.38,54076.0,126.9789,126.9968,126.8898,126.8987,54076.0
2022-01-07 14:20:00,142.37,142.38,142.3,142.3,160211.0,126.8898,126.8987,126.8274,126.8274,160211.0
2022-01-07 14:25:00,142.31,142.34,142.28,142.31,49496.0,126.8363,126.8631,126.8096,126.8363,49496.0
2022-01-07 14:30:00,142.3,142.33,142.29,142.3,69815.0,126.8274,126.8542,126.8185,126.8274,69815.0
2022-01-07 14:35:00,142.3,142.32,142.22,142.22,95643.0,126.8274,126.8452,126.7561,126.7561,95643.0
2022-01-07 14:40:00,142.23,142.25,142.2,142.24,125004.0,126.765,126.7829,126.7383,126.7739,125004.0
2022-01-07 14:45:00,142.24,142.27,142.19,142.27,145288.0,126.7739,126.8007,126.7294,126.8007,145288.0
2022-01-07 14:50:00,142.27,142.29,142.22,142.22,65588.0,126.8007,126.8185,126.7561,126.7561,65588.0
2022-01-07 14:55:00,142.22,142.3,142.2,142.29,649621.0,126.7561,126.8274,126.7383,126.8185,649621.0
2022-01-07 15:00:00,142.3,142.44,142.27,142.37,251422.0,126.8274,126.9522,126.8007,126.8898,251422.0
2022-01-07 15:05:00,142.37,142.41,142.35,142.38,57531.0,126.8898,126.9255,126.872,126.8987,57531.0
2022-01-07 15:10:00,142.38,142.43,142.34,142.41,142645.0,126.8987,126.9433,126.8631,126.9255,142645.0
2022-01-07 15:15:00,142.41,142.46,142.38,142.45,94284.0,126.9255,126.97,126.8987,126.9611,94284.0
2022-01-07 15:20:00,142.44,142.47,142.38,142.41,101917.0,126.9522,126.9789,126.8987,126.9255,101917.0
2022-01-07 15:25:00,142.41,142.41,142.36,142.37,120883.0,126.9255,126.9255,126.8809,126.8898,120883.0
2022-01-07 15:30:00,142.36,142.42,142.34,142.41,181669.0,126.8809,126.9344,126.8631,126.9255,181669.0
2022-01-07 15:35:00,142.41,142.41,142.35,142.37,112241.0,126.9255,126.9255,126.872,126.8898,112241.0
2022-01-07 15:40:00,142.37,142.41,142.32,142.39,417456.0,126.8898,126.9255,126.8452,126.9076,417456.0
2022-01-07 15:45:00,142.39,142.44,142.32,142.33,360091.0,126.9076,126.9522,126.8452,126.8542,360091.0
2022-01-07 15:50:00,142.33,142.33,142.24,142.28,518717.0,126.8542,126.8542,126.7739,126.8096,518717.0
2022-01-07 15:55:00,142.27,142.31,142.2,142.31,627399.0,126.8007,126.8363,126.7383,126.8363,627399.0
2022-01-10 09:30:00,141.65,141.66,141.36,141.43,318859.0,126.2481,126.257,125.9896,126.052,318859.0
2022-01-10 09:35:00,141.42,141.69,141.41,141.53,276809.0,126.0431,126.2837,126.0342,126.1411,276809.0
2022-01-10 09:40:00,141.53,141.63,141.5,141.58,230333.0,126.1411,126.2303,126.1144,126.1857,230333.0
2022-01-10 09:45:00,141.58,141.67,141.5,141.66,252166.0,126.1857,126.2659,126.1144,126.257,252166.0
2022-01-10 09:50:00,141.66,141.79,141.66,141.76,328271.0,126.257,126.3729,126.257,126.3461,328271.0
2022-01-10 09:55:00,141.74,141.74,141.55,141.56,150378.0,126.3283,126.3283,126.159,126.1679,150378.0
2022-01-10 10:00:00,141.56,141.76,141.55,141.76,158914.0,126.1679,126.3461,126.159,126.3461,158914.0
2022-01-10 10:05:00,141.76,141.78,141.56,141.63,182433.0,126.3461,126.364,126.1679,126.2303,182433.0
2022-01-10 10:10:00,141.63,141.7,141.58,141.6,238348.0,126.2303,126.2927,126.1857,126.2035,238348.0
2022-01-10 10:15:00,141.59,141.61,141.48,141.6,311753.0,126.1946,126.2124,126.0966,126.2035,311753.0
2022-01-10 10:20:00,141.61,141.67,141.5,141.66,180080.0,126.2124,126.2659,126.1144,126.257,180080.0
2022-01-10 10:25:00,141.66,141.8,141.66,141.77,152106.0,126.257,126.3818,126.257,126.355,152106.0
2022-01-10 10:30:00,141.77,141.78,141.67,141.74,153218.0,126.355,126.364,126.2659,126.3283,153218.0
2022-01-10 10:35:00,141.73,141.82,141.7,141.75,127554.0,126.3194,126.3996,126.2927,126.3372,127554.0
2022-01-10 10:40:00,141.75,141.81,141.72,141.73,221477.0,126.3372,126.3907,126.3105,126.3194,221477.0
2022-01-10 10:45:00,141.72,141.77,141.66,141.72,146603.0,126.3105,126.355,126.257,126.3105,146603.0
2022-01-10 10:50:00,141.73,141.86,141.67,141.86,205267.0,126.3194,126.4353,126.2659,126.4353,205267.0
2022-01-10 10:55:00,141.86,141.9,141.77,141.81,245319.0,126.4353,126.4709,126.355,126.3907,245319.0
2022-01-10 11:00:00,141.81,141.86,141.72,141.83,281418.0,126.3907,126.4353,126.3105,126.4085,281418.0
2022-01-10 11:05:00,141.83,141.89,141.8,141.81,104194.0,126.4085,126.462,126.3818,126.3907,104194.0
2022-01-10 11:10:00,141.82,141.97,141.82,141.91,149656.0,126.3996,126.5333,126.3996,126.4798,149656.0
2022-01-10 11:15:00,141.91,141.98,141.87,141.92,145081.0,126.4798,126.5422,126.4442,126.4887,145081.0
2022-01-10 11:20:00,141.92,141.96,141.83,141.86,105184.0,126.4887,126.5244,126.4085,126.4353,105184.0
2022-01-10 11:25:00,141.86,141.98,141.83,141.83,101192.0,126.4353,126.5422,126.4085,126.4085,101192.0
2022-01-10 11:30:00,141.83,141.95,141.8,141.91,110971.0,126.4085,126.5155,126.3818,126.4798,110971.0
2022-01-10 11:35:00,141.91,142.0,141.9,141.92,75194.0,126.4798,126.56,126.4709,126.4887,75194.0
2022-01-10 11:40:00,141.93,142.0,141.9,141.9,45425.0,126.4977,126.56,126.4709,126.4709,45425.0
2022-01-10 11:45:00,141.89,141.91,141.77,141.78,126323.0,126.462,126.4798,126.355,126.364,126323.0
2022-01-10 11:50:00,141.8,141.91,141.8,141.89,126483.0,126.3818,126.4798,126.3818,126.462,126483.0
2022-01-10 11:55:00,141.9,141.93,141.84,141.87,137548.0,126.4709,126.4977,126.4174,126.4442,137548.0
2022-01-10 12:00:00,141.89,141.93,141.88,141.93,67258.0,126.462,126.4977,126.4531,126.4977,67258.0
2022-01-10 12:05:00,141.92,141.96,141.87,141.88,79720.0,126.4887,126.5244,126.4442,126.4531,79720.0
2022-01-10 12:10:00,141.89,142.0,141.87,141.98,88159.0,126.462,126.56,126.4442,126.5422,88159.0
2022-01-10 12:15:00,141.99,142.04,141.98,142.03,76172.0,126.5511,126.5957,126.5422,126.5868,76172.0
2022-01-10 12:20:00,142.03,142.12,142.03,142.09,51408.0,126.5868,126.667,126.5868,126.6403,51408.0
2022-01-10 12:25:00,142.09,142.25,142.08,142.17,566001.0,126.6403,126.7829,126.6313,126.7116,566001.0
2022-01-10 12:30:00,142.16,142.31,142.16,142.3,274056.0,126.7026,126.8363,126.7026,126.8274,274056.0
2022-01-10 12:35:00,142.31,142.48,142.3,142.48,196424.0,126.8363,126.9878,126.8274,126.9878,196424.0
2022-01-10 12:40:00,142.47,142.51,142.39,142.43,150054.0,126.9789,127.0146,126.9076,126.9433,150054.0
2022-01-10 12:45:00,142.43,142.45,142.36,142.36,108199.0,126.9433,126.9611,126.8809,126.8809,108199.0
2022-01-10 12:50:00,142.37,142.38,142.2,142.22,82282.0,126.8898,126.8987,126.7383,126.7561,82282.0
2022-01-10 12:55:00,142.22,142.33,142.21,142.28,61257.0,126.7561,126.8542,126.7472,126.8096,61257.0
2022-01-10 13:00:00,142.27,142.43,142.22,142.42,132382.0,126.8007,126.9433,126.7561,126.9344,132382.0
2022-01-10 13:05:00,142.41,142.43,142.22,142.22,105740.0,126.9255,126.9433,126.7561,126.7561,105740.0
2022-01-10 13:10:00,142.22,142.27,142.21,142.27,35528.0,126.7561,126.8007,126.7472,126.8007,35528.0
2022-01-10 13:15:00,142.26,142.33,142.25,142.3,63871.0,126.7918,126.8542,126.7829,126.8274,63871.0
2022-01-10 13:20:00,142.29,142.38,142.25,142.26,66563.0,126.8185,126.8987,126.7829,126.7918,66563.0
2022-01-10 13:25:00,142.26,142.39,142.25,142.37,56430.0,126.7918,126.9076,126.7829,126.8898,56430.0
2022-01-10 13:30:00,142.37,142.41,142.34,142.38,97906.0,126.8898,126.9255,126.8631,126.8987,97906.0
2022-01-10 13:35:00,142.38,142.44,142.36,142.43,38779.0,126.8987,126.9522,126.8809,126.9433,38779.0
2022-01-10 13:40:00,142.42,142.44,142.34,142.35,163528.0,126.9344,126.9522,126.8631,126.872,163528.0
2022-01-10 13:45:00,142.35,142.41,142.34,142.38,40748.0,126.872,126.9255,126.8631,126.8987,40748.0
2022-01-10 13:50:00,142.37,142.37,142.27,142.33,52478.0,126.8898,126.8898,126.8007,126.8542,52478.0
2022-01-10 13:55:00,142.34,142.42,142.31,142.39,87793.0,126.8631,126.9344,126.8363,126.9076,87793.0
2022-01-10 14:00:00,142.4,142.43,142.32,142.33,56441.0,126.9165,126.9433,126.8452,126.8542,56441.0
2022-01-10 14:05:00,142.33,142.43,142.33,142.43,82031.0,126.8542,126.9433,126.8542,126.9433,82031.0
2022-01-10 14:10:00,142.43,142.47,142.41,142.43,148511.0,126.9433,126.9789,126.9255,126.9433,148511.0
2022-01-10 14:15:00,142.43,142.43,142.36,142.4,77143.0,126.9433,126.9433,126.8809,126.9165,77143.0
2022-01-10 14:20:00,142.39,142.4,142.32,142.33,30316.0,126.9076,126.9165,126.8452,126.8542,30316.0
2022-01-10 14:25:00,142.33,142.41,142.33,142.38,183635.0,126.8542,126.9255,126.8542,126.8987,183635.0
2022-01-10 14:30:00,142.38,142.47,142.38,142.46,84199.0,126.8987,126.9789,126.8987,126.97,84199.0
2022-01-10 14:35:00,142.47,142.47,142.37,142.4,126420.0,126.9789,126.9789,126.8898,126.9165,126420.0
2022-01-10 14:40:00,142.4,142.45,142.36,142.44,64018.0,126.9165,126.9611,126.8809,126.9522,64018.0
2022-01-10 14:45:00,142.45,142.48,142.42,142.47,100850.0,126.9611,126.9878,126.9344,126.9789,100850.0
2022-01-10 14:50:00,142.46,142.58,142.45,142.57,88647.0,126.97,127.077,126.9611,127.0681,88647.0
2022-01-10 14:55:00,142.56,142.57,142.45,142.48,135281.0,127.0591,127.0681,126.9611,126.9878,135281.0
2022-01-10 15:00:00,142.47,142.68,142.44,142.68,88238.0,126.9789,127.1661,126.9522,127.1661,88238.0
2022-01-10 15:05:00,142.68,142.81,142.67,142.76,143509.0,127.1661,127.282,127.1572,127.2374,143509.0
2022-01-10 15:10:00,142.75,142.75,142.67,142.68,114103.0,127.2285,127.2285,127.1572,127.1661,114103.0
2022-01-10 15:15:00,142.68,142.68,142.56,142.61,90967.0,127.1661,127.1661,127.0591,127.1037,90967.0
2022-01-10 15:20:00,142.62,142.63,142.55,142.59,120379.0,127.1126,127.1215,127.0502,127.0859,120379.0
2022-01-10 15:25:00,142.59,142.63,142.54,142.56,134622.0,127.0859,127.1215,127.0413,127.0591,134622.0
2022-01-10 15:30:00,142.56,142.59,142.47,142.53,239088.0,127.0591,127.0859,126.9789,127.0324,239088.0
2022-01-10 15:35:00,142.54,142.63,142.51,142.63,67028.0,127.0413,127.1215,127.0146,127.1215,67028.0
2022-01-10 15:40:00,142.63,142.64,142.52,142.52,244593.0,127.1215,127.1305,127.0235,127.0235,244593.0
2022-01-10 15:45:00,142.52,142.53,142.37,142.43,229427.0,127.0235,127.0324,126.8898,126.9433,229427.0
2022-01-10 15:50:00,142.43,142.52,142.39,142.45,265569.0,126.9433,127.0235,126.9076,126.9611,265569.0
2022-01-10 15:55:00,142.46,142.69,142.44,142.67,553893.0,126.97,127.175,126.9522,127.1572,553893.0
2022-01-11 09:30:00,142.88,143.09,142.85,143.09,265952.0,127.3444,127.5315,127.3176,127.5315,265952.0
2022-01-11 09:35:00,143.09,143.15,142.98,143.12,149549.0,127.5315,127.585,127.4335,127.5583,149549.0
2022-01-11 09:40:00,143.1,143.19,142.94,142.95,165984.0,127.5404,127.6206,127.3978,127.4067,165984.0
2022-01-11 09:45:00,142.95,142.96,142.85,142.87,142723.0,127.4067,127.4157,127.3176,127.3354,142723.0
2022-01-11 09:50:00,142.87,143.19,142.87,143.15,1043281.0,127.3354,127.6206,127.3354,127.585,1043281.0
2022-01-11 09:55:00,143.15,143.27,143.14,143.16,508006.0,127.585,127.6919,127.5761,127.5939,508006.0
2022-01-11 10:00:00,143.16,143.3,143.08,143.21,88779.0,127.5939,127.7187,127.5226,127.6385,88779.0
2022-01-11 10:05:00,143.22,143.3,143.14,143.16,91847.0,127.6474,127.7187,127.5761,127.5939,91847.0
2022-01-11 10:10:00,143.14,143.17,143.07,143.16,83315.0,127.5761,127.6028,127.5137,127.5939,83315.0
2022-01-11 10:15:00,143.17,143.23,143.1,143.21,76393.0,127.6028,127.6563,127.5404,127.6385,76393.0
2022-01-11 10:20:00,143.22,143.29,143.19,143.22,117237.0,127.6474,127.7098,127.6206,127.6474,117237.0
2022-01-11 10:25:00,143.22,143.24,143.1,143.11,466280.0,127.6474,127.6652,127.5404,127.5493,466280.0
2022-01-11 10:30:00,143.11,143.17,143.05,143.05,394228.0,127.5493,127.6028,127.4959,127.4959,394228.0
2022-01-11 10:35:00,143.05,143.06,142.81,142.82,732893.0,127.4959,127.5048,127.282,127.2909,732893.0
2022-01-11 10:40:00,142.81,142.93,142.69,142.93,475038.0,127.282,127.3889,127.175,127.3889,475038.0
2022-01-11 10:45:00,142.94,143.11,142.85,143.05,145154.0,127.3978,127.5493,127.3176,127.4959,145154.0
2022-01-11 10:50:00,143.07,143.1,142.97,143.07,97106.0,127.5137,127.5404,127.4246,127.5137,97106.0
2022-01-11 10:55:00,143.07,143.21,142.91,142.92,330437.0,127.5137,127.6385,127.3711,127.38,330437.0
2022-01-11 11:00:00,142.92,143.0,142.83,142.91,162092.0,127.38,127.4513,127.2998,127.3711,162092.0
2022-01-11 11:05:00,142.92,143.02,142.85,142.99,221722.0,127.38,127.4691,127.3176,127.4424,221722.0
2022-01-11 11:10:00,142.98,143.16,142.96,143.11,196791.0,127.4335,127.5939,127.4157,127.5493,196791.0
2022-01-11 11:15:00,143.11,143.3,143.06,143.18,276770.0,127.5493,127.7187,127.5048,127.6117,276770.0
2022-01-11 11:20:00,143.18,143.37,143.11,143.34,194052.0,127.6117,127.7811,127.5493,127.7543,194052.0
2022-01-11 11:25:00,143.34,143.4,143.24,143.28,138766.0,127.7543,127.8078,127.6652,127.7009,138766.0
2022-01-11 11:30:00,143.29,143.29,143.11,143.11,176488.0,127.7098,127.7098,127.5493,127.5493,176488.0
2022-01-11 11:35:00,143.1,143.14,143.04,143.05,121299.0,127.5404,127.5761,127.487,127.4959,121299.0
2022-01-11 11:40:00,143.05,143.08,142.93,143.03,106500.0,127.4959,127.5226,127.3889,127.478,106500.0
2022-01-11 11:45:00,143.04,143.12,143.0,143.11,103778.0,127.487,127.5583,127.4513,127.5493,103778.0
2022-01-11 11:50:00,143.1,143.11,142.97,143.09,102188.0,127.5404,127.5493,127.4246,127.5315,102188.0
2022-01-11 11:55:00,143.08,143.13,143.06,143.06,123675.0,127.5226,127.5672,127.5048,127.5048,123675.0
2022-01-11 12:00:00,143.05,143.09,143.01,143.09,67753.0,127.4959,127.5315,127.4602,127.5315,67753.0
2022-01-11 12:05:00,143.09,143.09,143.02,143.02,53709.0,127.5315,127.5315,127.4691,127.4691,53709.0
2022-01-11 12:10:00,143.03,143.04,142.95,143.01,82004.0,127.478,127.487,127.4067,127.4602,82004.0
2022-01-11 12:15:00,143.0,143.04,142.97,143.01,106975.0,127.4513,127.487,127.4246,127.4602,106975.0
2022-01-11 12:20:00,143.0,143.01,142.96,143.0,63612.0,127.4513,127.4602,127.4157,127.4513,63612.0
2022-01-11 12:25:00,143.0,143.03,142.96,143.01,73547.0,127.4513,127.478,127.4157,127.4602,73547.0
2022-01-11 12:30:00,143.0,143.07,143.0,143.02,49854.0,127.4513,127.5137,127.4513,127.4691,49854.0
2022-01-11 12:35:00,143.02,143.14,142.97,143.12,72992.0,127.4691,127.5761,127.4246,127.5583,72992.0
2022-01-11 12:40:00,143.1,143.23,143.1,143.16,65884.0,127.5404,127.6563,127.5404,127.5939,65884.0
2022-01-11 12:45:00,143.17,143.18,143.15,143.17,38810.0,127.6028,127.6117,127.585,127.6028,38810.0
2022-01-11 12:50:00,143.17,143.19,143.11,143.12,54200.0,127.6028,127.6206,127.5493,127.5583,54200.0
2022-01-11 12:55:00,143.11,143.17,143.09,143.16,56385.0,127.5493,127.6028,127.5315,127.5939,56385.0
2022-01-11 13:00:00,143.16,143.28,143.16,143.23,107144.0,127.5939,127.7009,127.5939,127.6563,107144.0
2022-01-11 13:05:00,143.24,143.27,143.14,143.16,58980.0,127.6652,127.6919,127.5761,127.5939,58980.0
2022-01-11 13:10:00,143.16,143.22,143.14,143.19,78362.0,127.5939,127.6474,127.5761,127.6206,78362.0
2022-01-11 13:15:00,143.19,143.27,143.16,143.23,99013.0,127.6206,127.6919,127.5939,127.6563,99013.0
2022-01-11 13:20:00,143.22,143.31,143.2,143.29,79116.0,127.6474,127.7276,127.6296,127.7098,79116.0
2022-01-11 13:25:00,143.29,143.29,143.22,143.26,40877.0,127.7098,127.7098,127.6474,127.683,40877.0
2022-01-11 13:30:00,143.26,143.26,143.18,143.18,28888.0,127.683,127.683,127.6117,127.6117,28888.0
2022-01-11 13:35:00,143.19,143.26,143.16,143.26,89050.0,127.6206,127.683,127.5939,127.683,89050.0
2022-01-11 13:40:00,143.25,143.27,143.21,143.24,52652.0,127.6741,127.6919,127.6385,127.6652,52652.0
2022-01-11 13:45:00,143.23,143.23,143.13,143.19,79797.0,127.6563,127.6563,127.5672,127.6206,79797.0
2022-01-11 13:50:00,143.19,143.25,143.19,143.2,24985.0,127.6206,127.6741,127.6206,127.6296,24985.0
2022-01-11 13:55:00,143.21,143.27,143.21,143.24,41920.0,127.6385,127.6919,127.6385,127.6652,41920.0
2022-01-11 14:00:00,143.25,143.4,143.23,143.37,63493.0,127.6741,127.8078,127.6563,127.7811,63493.0
2022-01-11 14:05:00,143.36,143.39,143.3,143.39,66086.0,127.7722,127.7989,127.7187,127.7989,66086.0
2022-01-11 14:10:00,143.39,143.39,143.3,143.34,61285.0,127.7989,127.7989,127.7187,127.7543,61285.0
2022-01-11 14:15:00,143.32,143.37,143.31,143.33,67250.0,127.7365,127.7811,127.7276,127.7454,67250.0
2022-01-11 14:20:00,143.31,143.32,143.25,143.29,157751.0,127.7276,127.7365,127.6741,127.7098,157751.0
2022-01-11 14:25:00,143.29,143.36,143.29,143.34,55162.0,127.7098,127.7722,127.7098,127.7543,55162.0
2022-01-11 14:30:00,143.33,143.37,143.31,143.33,30929.0,127.7454,127.7811,127.7276,127.7454,30929.0
2022-01-11 14:35:00,143.33,143.45,143.33,143.37,89536.0,127.7454,127.8524,127.7454,127.7811,89536.0
2022-01-11 14:40:00,143.37,143.37,143.29,143.34,22460.0,127.7811,127.7811,127.7098,127.7543,22460.0
2022-01-11 14:45:00,143.34,143.38,143.31,143.36,136418.0,127.7543,127.79,127.7276,127.7722,136418.0
2022-01-11 14:50:00,143.36,143.43,143.36,143.42,157226.0,127.7722,127.8346,127.7722,127.8256,157226.0
2022-01-11 14:55:00,143.41,143.48,143.36,143.48,107135.0,127.8167,127.8791,127.7722,127.8791,107135.0
2022-01-11 15:00:00,143.47,143.54,143.46,143.53,114750.0,127.8702,127.9326,127.8613,127.9237,114750.0
2022-01-11 15:05:00,143.53,143.55,143.48,143.49,201362.0,127.9237,127.9415,127.8791,127.888,201362.0
2022-01-11 15:10:00,143.5,143.51,143.45,143.47,112073.0,127.8969,127.9059,127.8524,127.8702,112073.0
2022-01-11 15:15:00,143.46,143.46,143.36,143.36,325749.0,127.8613,127.8613,127.7722,127.7722,325749.0
2022-01-11 15:20:00,143.36,143.37,143.28,143.3,340846.0,127.7722,127.7811,127.7009,127.7187,340846.0
2022-01-11 15:25:00,143.31,143.32,143.2,143.27,932677.0,127.7276,127.7365,127.6296,127.6919,932677.0
2022-01-11 15:30:00,143.28,143.3,143.2,143.25,302263.0,127.7009,127.7187,127.6296,127.6741,302263.0
2022-01-11 15:35:00,143.25,143.32,143.23,143.24,394505.0,127.6741,127.7365,127.6563,127.6652,394505.0
2022-01-11 15:40:00,143.25,143.31,143.19,143.2,360528.0,127.6741,127.7276,127.6206,127.6296,360528.0
2022-01-11 15:45:00,143.2,143.3,143.17,143.27,1186649.0,127.6296,127.7187,127.6028,127.6919,1186649.0
2022-01-11 15:50:00,143.27,143.38,143.18,143.37,727243.0,127.6919,127.79,127.6117,127.7811,727243.0
2022-01-11 15:55:00,143.38,143.63,143.36,143.55,899358.0,127.79,128.0128,127.7722,127.9415,899358.0
2022-01-12 09:30:00,143.9,144.01,143.74,143.79,387080.0,128.2534,128.3515,128.1108,128.1554,387080.0
2022-01-12 09:35:00,143.77,143.86,143.73,143.75,241276.0,128.1376,128.2178,128.1019,128.1198,241276.0
2022-01-12 09:40:00,143.74,143.8,143.59,143.63,289728.0,128.1108,128.1643,127.9772,128.0128,289728.0
2022-01-12 09:45:00,143.63,143.63,143.5,143.5,208375.0,128.0128,128.0128,127.8969,127.8969,208375.0
2022-01-12 09:50:00,143.48,143.56,143.39,143.41,215192.0,127.8791,127.9504,127.7989,127.8167,215192.0
2022-01-12 09:55:00,143.41,143.45,143.26,143.29,346885.0,127.8167,127.8524,127.683,127.7098,346885.0
2022-01-12 10:00:00,143.29,143.35,143.24,143.28,326328.0,127.7098,127.7633,127.6652,127.7009,326328.0
2022-01-12 10:05:00,143.28,143.47,143.28,143.44,437390.0,127.7009,127.8702,127.7009,127.8435,437390.0
2022-01-12 10:10:00,143.43,143.47,143.34,143.4,130879.0,127.8346,127.8702,127.7543,127.8078,130879.0
2022-01-12 10:15:00,143.4,143.49,143.28,143.32,273537.0,127.8078,127.888,127.7009,127.7365,273537.0
2022-01-12 10:20:00,143.32,143.35,143.23,143.27,222321.0,127.7365,127.7633,127.6563,127.6919,222321.0
2022-01-12 10:25:00,143.28,143.3,143.22,143.27,101637.0,127.7009,127.7187,127.6474,127.6919,101637.0
2022-01-12 10:30:00,143.27,143.27,143.05,143.13,143282.0,127.6919,127.6919,127.4959,127.5672,143282.0
2022-01-12 10:35:00,143.11,143.23,143.04,143.19,225675.0,127.5493,127.6563,127.487,127.6206,225675.0
2022-01-12 10:40:00,143.18,143.32,143.15,143.26,89112.0,127.6117,127.7365,127.585,127.683,89112.0
2022-01-12 10:45:00,143.26,143.39,143.21,143.39,102553.0,127.683,127.7989,127.6385,127.7989,102553.0
2022-01-12 10:50:00,143.39,143.42,143.26,143.28,247999.0,127.7989,127.8256,127.683,127.7009,247999.0
2022-01-12 10:55:00,143.28,143.39,143.27,143.38,152443.0,127.7009,127.7989,127.6919,127.79,152443.0
2022-01-12 11:00:00,143.37,143.39,143.22,143.24,122971.0,127.7811,127.7989,127.6474,127.6652,122971.0
2022-01-12 11:05:00,143.24,143.34,143.18,143.23,139473.0,127.6652,127.7543,127.6117,127.6563,139473.0
2022-01-12 11:10:00,143.2,143.24,143.07,143.11,75776.0,127.6296,127.6652,127.5137,127.5493,75776.0
2022-01-12 11:15:00,143.12,143.31,143.12,143.22,270404.0,127.5583,127.7276,127.5583,127.6474,270404.0
2022-01-12 11:20:00,143.22,143.36,143.11,143.34,208110.0,127.6474,127.7722,127.5493,127.7543,208110.0
2022-01-12 11:25:00,143.34,143.39,143.25,143.39,86618.0,127.7543,127.7989,127.6741,127.7989,86618.0
2022-01-12 11:30:00,143.4,143.44,143.32,143.36,213318.0,127.8078,127.8435,127.7365,127.7722,213318.0
2022-01-12 11:35:00,143.36,143.58,143.32,143.49,183229.0,127.7722,127.9682,127.7365,127.888,183229.0
2022-01-12 11:40:00,143.48,143.55,143.46,143.53,96897.0,127.8791,127.9415,127.8613,127.9237,96897.0
2022-01-12 11:45:00,143.52,143.58,143.49,143.57,127400.0,127.9148,127.9682,127.888,127.9593,127400.0
2022-01-12 11:50:00,143.57,143.68,143.56,143.64,105585.0,127.9593,128.0574,127.9504,128.0217,105585.0
2022-01-12 11:55:00,143.64,143.71,143.6,143.61,130283.0,128.0217,128.0841,127.9861,127.995,130283.0
2022-01-12 12:00:00,143.61,143.69,143.61,143.68,178297.0,127.995,128.0663,127.995,128.0574,178297.0
2022-01-12 12:05:00,143.69,143.73,143.66,143.68,112362.0,128.0663,128.1019,128.0395,128.0574,112362.0
2022-01-12 12:10:00,143.68,143.74,143.66,143.71,114853.0,128.0574,128.1108,128.0395,128.0841,114853.0
2022-01-12 12:15:00,143.72,143.74,143.66,143.68,74905.0,128.093,128.1108,128.0395,128.0574,74905.0
2022-01-12 12:20:00,143.68,143.72,143.66,143.68,60199.0,128.0574,128.093,128.0395,128.0574,60199.0
2022-01-12 12:25:00,143.68,143.73,143.64,143.71,71370.0,128.0574,128.1019,128.0217,128.0841,71370.0
2022-01-12 12:30:00,143.7,143.81,143.7,143.8,125193.0,128.0752,128.1732,128.0752,128.1643,125193.0
2022-01-12 12:35:00,143.8,143.92,143.79,143.88,170243.0,128.1643,128.2713,128.1554,128.2356,170243.0
2022-01-12 12:40:00,143.88,143.94,143.79,143.85,156923.0,128.2356,128.2891,128.1554,128.2089,156923.0
2022-01-12 12:45:00,143.86,143.98,143.86,143.97,185705.0,128.2178,128.3247,128.2178,128.3158,185705.0
2022-01-12 12:50:00,143.97,143.97,143.78,143.81,119497.0,128.3158,128.3158,128.1465,128.1732,119497.0
2022-01-12 12:55:00,143.81,143.85,143.66,143.72,203044.0,128.1732,128.2089,128.0395,128.093,203044.0
2022-01-12 13:00:00,143.73,143.76,143.6,143.66,252574.0,128.1019,128.1287,127.9861,128.0395,252574.0
2022-01-12 13:05:00,143.66,143.76,143.48,143.48,81617.0,128.0395,128.1287,127.8791,127.8791,81617.0
2022-01-12 13:10:00,143.48,143.52,143.43,143.49,86550.0,127.8791,127.9148,127.8346,127.888,86550.0
2022-01-12 13:15:00,143.49,143.53,143.44,143.5,86282.0,127.888,127.9237,127.8435,127.8969,86282.0
2022-01-12 13:20:00,143.5,143.52,143.41,143.45,77328.0,127.8969,127.9148,127.8167,127.8524,77328.0
2022-01-12 13:25:00,143.45,143.51,143.34,143.41,111158.0,127.8524,127.9059,127.7543,127.8167,111158.0
2022-01-12 13:30:00,143.4,143.52,143.37,143.5,83964.0,127.8078,127.9148,127.7811,127.8969,83964.0
2022-01-12 13:35:00,143.51,143.55,143.47,143.55,61363.0,127.9059,127.9415,127.8702,127.9415,61363.0
2022-01-12 13:40:00,143.54,143.58,143.45,143.48,68682.0,127.9326,127.9682,127.8524,127.8791,68682.0
2022-01-12 13:45:00,143.49,143.56,143.45,143.51,128212.0,127.888,127.9504,127.8524,127.9059,128212.0
2022-01-12 13:50:00,143.49,143.57,143.42,143.43,309443.0,127.888,127.9593,127.8256,127.8346,309443.0
2022-01-12 13:55:00,143.42,143.52,143.42,143.49,53845.0,127.8256,127.9148,127.8256,127.888,53845.0
2022-01-12 14:00:00,143.49,143.49,143.36,143.38,32836.0,127.888,127.888,127.7722,127.79,32836.0
2022-01-12 14:05:00,143.39,143.41,143.32,143.41,50215.0,127.7989,127.8167,127.7365,127.8167,50215.0
2022-01-12 14:10:00,143.41,143.42,143.34,143.37,227601.0,127.8167,127.8256,127.7543,127.7811,227601.0
2022-01-12 14:15:00,143.37,143.4,143.33,143.38,31320.0,127.7811,127.8078,127.7454,127.79,31320.0
2022-01-12 14:20:00,143.38,143.39,143.36,143.37,102772.0,127.79,127.7989,127.7722,127.7811,102772.0
2022-01-12 14:25:00,143.37,143.38,143.32,143.33,142603.0,127.7811,127.79,127.7365,127.7454,142603.0
2022-01-12 14:30:00,143.32,143.49,143.31,143.47,191440.0,127.7365,127.888,127.7276,127.8702,191440.0
2022-01-12 14:35:00,143.44,143.51,143.44,143.49,54161.0,127.8435,127.9059,127.8435,127.888,54161.0
2022-01-12 14:40:00,143.5,143.58,143.5,143.56,35974.0,127.8969,127.9682,127.8969,127.9504,35974.0
2022-01-12 14:45:00,143.56,143.58,143.43,143.46,56176.0,127.9504,127.9682,127.8346,127.8613,56176.0
2022-01-12 14:50:00,143.45,143.53,143.44,143.49,57888.0,127.8524,127.9237,127.8435,127.888,57888.0
2022-01-12 14:55:00,143.49,143.51,143.39,143.45,183585.0,127.888,127.9059,127.7989,127.8524,183585.0
2022-01-12 15:00:00,143.45,143.48,143.24,143.25,225244.0,127.8524,127.8791,127.6652,127.6741,225244.0
2022-01-12 15:05:00,143.25,143.34,143.25,143.32,126679.0,127.6741,127.7543,127.6741,127.7365,126679.0
2022-01-12 15:10:00,143.31,143.34,143.26,143.27,47411.0,127.7276,127.7543,127.683,127.6919,47411.0
2022-01-12 15:15:00,143.27,143.3,143.18,143.19,74613.0,127.6919,127.7187,127.6117,127.6206,74613.0
2022-01-12 15:20:00,143.19,143.23,143.14,143.23,86178.0,127.6206,127.6563,127.5761,127.6563,86178.0
2022-01-12 15:25:00,143.24,143.27,143.19,143.19,50603.0,127.6652,127.6919,127.6206,127.6206,50603.0
2022-01-12 15:30:00,143.19,143.21,143.16,143.2,160812.0,127.6206,127.6385,127.5939,127.6296,160812.0
2022-01-12 15:35:00,143.19,143.23,143.15,143.17,99734.0,127.6206,127.6563,127.585,127.6028,99734.0
2022-01-12 15:40:00,143.16,143.2,143.08,143.1,205690.0,127.5939,127.6296,127.5226,127.5404,205690.0
2022-01-12 15:45:00,143.1,143.12,142.99,143.07,150202.0,127.5404,127.5583,127.4424,127.5137,150202.0
2022-01-12 15:50:00,143.07,143.11,143.0,143.07,322470.0,127.5137,127.5493,127.4513,127.5137,322470.0
2022-01-12 15:55:00,143.07,143.17,143.01,143.02,723474.0,127.5137,127.6028,127.4602,127.4691,723474.0
2022-01-13 09:30:00,143.39,143.42,143.26,143.39,230153.0,127.7989,127.8256,127.683,127.7989,230153.0
2022-01-13 09:35:00,143.38,143.39,143.23,143.25,217410.0,127.79,127.7989,127.6563,127.6741,217410.0
2022-01-13 09:40:00,143.26,143.31,143.16,143.16,267033.0,127.683,127.7276,127.5939,127.5939,267033.0
2022-01-13 09:45:00,143.16,143.2,143.1,143.1,133044.0,127.5939,127.6296,127.5404,127.5404,133044.0
2022-01-13 09:50:00,143.09,143.25,143.03,143.2,185887.0,127.5315,127.6741,127.478,127.6296,185887.0
2022-01-13 09:55:00,143.2,143.2,143.09,143.14,100214.0,127.6296,127.6296,127.5315,127.5761,100214.0
2022-01-13 10:00:00,143.13,143.24,143.12,143.23,146039.0,127.5672,127.6652,127.5583,127.6563,146039.0
2022-01-13 10:05:00,143.23,143.33,143.18,143.24,129570.0,127.6563,127.7454,127.6117,127.6652,129570.0
2022-01-13 10:10:00,143.25,143.29,143.22,143.22,79775.0,127.6741,127.7098,127.6474,127.6474,79775.0
2022-01-13 10:15:00,143.21,143.27,143.15,143.25,127903.0,127.6385,127.6919,127.585,127.6741,127903.0
2022-01-13 10:20:00,143.24,143.28,143.21,143.23,77143.0,127.6652,127.7009,127.6385,127.6563,77143.0
2022-01-13 10:25:00,143.24,143.3,143.23,143.24,162477.0,127.6652,127.7187,127.6563,127.6652,162477.0
2022-01-13 10:30:00,143.24,143.4,143.24,143.34,137381.0,127.6652,127.8078,127.6652,127.7543,137381.0
2022-01-13 10:35:00,143.35,143.46,143.35,143.45,142012.0,127.7633,127.8613,127.7633,127.8524,142012.0
2022-01-13 10:40:00,143.45,143.46,143.33,143.41,103718.0,127.8524,127.8613,127.7454,127.8167,103718.0
2022-01-13 10:45:00,143.4,143.43,143.26,143.29,133905.0,127.8078,127.8346,127.683,127.7098,133905.0
2022-01-13 10:50:00,143.31,143.34,143.21,143.21,96133.0,127.7276,127.7543,127.6385,127.6385,96133.0
2022-01-13 10:55:00,143.22,143.28,143.18,143.22,84286.0,127.6474,127.7009,127.6117,127.6474,84286.0
2022-01-13 11:00:00,143.21,143.23,143.14,143.2,140002.0,127.6385,127.6563,127.5761,127.6296,140002.0
2022-01-13 11:05:00,143.2,143.32,143.17,143.3,82864.0,127.6296,127.7365,127.6028,127.7187,82864.0
2022-01-13 11:10:00,143.3,143.41,143.29,143.38,130704.0,127.7187,127.8167,127.7098,127.79,130704.0
2022-01-13 11:15:00,143.39,143.44,143.36,143.38,102830.0,127.7989,127.8435,127.7722,127.79,102830.0
2022-01-13 11:20:00,143.37,143.39,143.31,143.32,90473.0,127.7811,127.7989,127.7276,127.7365,90473.0
2022-01-13 11:25:00,143.32,143.33,143.23,143.24,95930.0,127.7365,127.7454,127.6563,127.6652,95930.0
2022-01-13 11:30:00,143.24,143.34,143.23,143.27,68727.0,127.6652,127.7543,127.6563,127.6919,68727.0
2022-01-13 11:35:00,143.26,143.41,143.24,143.36,61526.0,127.683,127.8167,127.6652,127.7722,61526.0
2022-01-13 11:40:00,143.36,143.46,143.36,143.45,48186.0,127.7722,127.8613,127.7722,127.8524,48186.0
2022-01-13 11:45:00,143.46,143.57,143.44,143.55,87278.0,127.8613,127.9593,127.8435,127.9415,87278.0
2022-01-13 11:50:00,143.55,143.59,143.53,143.55,89902.0,127.9415,127.9772,127.9237,127.9415,89902.0
2022-01-13 11:55:00,143.54,143.56,143.51,143.55,107269.0,127.9326,127.9504,127.9059,127.9415,107269.0
2022-01-13 12:00:00,143.55,143.57,143.5,143.54,80604.0,127.9415,127.9593,127.8969,127.9326,80604.0
2022-01-13 12:05:00,143.55,143.56,143.45,143.45,63878.0,127.9415,127.9504,127.8524,127.8524,63878.0
2022-01-13 12:10:00,143.45,143.47,143.38,143.4,115065.0,127.8524,127.8702,127.79,127.8078,115065.0
2022-01-13 12:15:00,143.4,143.48,143.34,143.48,161956.0,127.8078,127.8791,127.7543,127.8791,161956.0
2022-01-13 12:20:00,143.49,143.57,143.48,143.55,142720.0,127.888,127.9593,127.8791,127.9415,142720.0
2022-01-13 12:25:00,143.55,143.64,143.53,143.6,74820.0,127.9415,128.0217,127.9237,127.9861,74820.0
2022-01-13 12:30:00,143.61,143.75,143.6,143.75,141648.0,127.995,128.1198,127.9861,128.1198,141648.0
2022-01-13 12:35:00,143.75,143.75,143.58,143.58,137469.0,128.1198,128.1198,127.9682,127.9682,137469.0
2022-01-13 12:40:00,143.59,143.64,143.55,143.59,140345.0,127.9772,128.0217,127.9415,127.9772,140345.0
2022-01-13 12:45:00,143.61,143.64,143.54,143.54,149853.0,127.995,128.0217,127.9326,127.9326,149853.0
2022-01-13 12:50:00,143.55,143.55,143.45,143.5,115863.0,127.9415,127.9415,127.8524,127.8969,115863.0
2022-01-13 12:55:00,143.5,143.52,143.44,143.5,232487.0,127.8969,127.9148,127.8435,127.8969,232487.0
2022-01-13 13:00:00,143.5,143.55,143.22,143.5,511492.0,127.8969,127.9415,127.6474,127.8969,511492.0
2022-01-13 13:05:00,143.51,143.61,143.45,143.54,180686.0,127.9059,127.995,127.8524,127.9326,180686.0
2022-01-13 13:10:00,143.55,143.73,143.53,143.69,133173.0,127.9415,128.1019,127.9237,128.0663,133173.0
2022-01-13 13:15:00,143.69,143.75,143.68,143.73,68128.0,128.0663,128.1198,128.0574,128.1019,68128.0
2022-01-13 13:20:00,143.73,143.84,143.73,143.78,59956.0,128.1019,128.2,128.1019,128.1465,59956.0
2022-01-13 13:25:00,143.8,143.86,143.71,143.74,115185.0,128.1643,128.2178,128.0841,128.1108,115185.0
2022-01-13 13:30:00,143.75,143.79,143.72,143.74,134547.0,128.1198,128.1554,128.093,128.1108,134547.0
2022-01-13 13:35:00,143.72,143.73,143.62,143.64,166492.0,128.093,128.1019,128.0039,128.0217,166492.0
2022-01-13 13:40:00,143.65,143.74,143.63,143.74,99267.0,128.0306,128.1108,128.0128,128.1108,99267.0
2022-01-13 13:45:00,143.73,143.73,143.65,143.72,67218.0,128.1019,128.1019,128.0306,128.093,67218.0
2022-01-13 13:50:00,143.73,143.83,143.73,143.8,78691.0,128.1019,128.1911,128.1019,128.1643,78691.0
2022-01-13 13:55:00,143.79,143.87,143.76,143.87,38671.0,128.1554,128.2267,128.1287,128.2267,38671.0
2022-01-13 14:00:00,143.88,143.94,143.75,143.77,164761.0,128.2356,128.2891,128.1198,128.1376,164761.0
2022-01-13 14:05:00,143.76,143.81,143.76,143.79,37537.0,128.1287,128.1732,128.1287,128.1554,37537.0
2022-01-13 14:10:00,143.79,143.81,143.73,143.74,66078.0,128.1554,128.1732,128.1019,128.1108,66078.0
2022-01-13 14:15:00,143.74,143.87,143.72,143.83,63980.0,128.1108,128.2267,128.093,128.1911,63980.0
2022-01-13 14:20:00,143.84,143.87,143.79,143.85,41377.0,128.2,128.2267,128.1554,128.2089,41377.0
2022-01-13 14:25:00,143.86,143.94,143.86,143.88,131443.0,128.2178,128.2891,128.2178,128.2356,131443.0
2022-01-13 14:30:00,143.88,143.94,143.87,143.92,59832.0,128.2356,128.2891,128.2267,128.2713,59832.0
2022-01-13 14:35:00,143.93,144.04,143.93,143.98,123275.0,128.2802,128.3782,128.2802,128.3247,123275.0
2022-01-13 14:40:00,143.96,143.98,143.87,143.92,94860.0,128.3069,128.3247,128.2267,128.2713,94860.0
2022-01-13 14:45:00,143.91,144.02,143.9,144.02,73411.0,128.2624,128.3604,128.2534,128.3604,73411.0
2022-01-13 14:50:00,144.02,144.03,143.9,143.9,78349.0,128.3604,128.3693,128.2534,128.2534,78349.0
2022-01-13 14:55:00,143.91,144.0,143.9,143.96,205235.0,128.2624,128.3426,128.2534,128.3069,205235.0
2022-01-13 15:00:00,143.95,144.04,143.95,144.03,199859.0,128.298,128.3782,128.298,128.3693,199859.0
2022-01-13 15:05:00,144.03,144.12,144.02,144.06,294493.0,128.3693,128.4495,128.3604,128.3961,294493.0
2022-01-13 15:10:00,144.06,144.08,143.95,144.02,186225.0,128.3961,128.4139,128.298,128.3604,186225.0
2022-01-13 15:15:00,144.03,144.09,143.99,144.09,97893.0,128.3693,128.4228,128.3337,128.4228,97893.0
2022-01-13 15:20:00,144.09,144.15,144.08,144.15,146723.0,128.4228,128.4763,128.4139,128.4763,146723.0
2022-01-13 15:25:00,144.15,144.21,144.12,144.2,299124.0,128.4763,128.5297,128.4495,128.5208,299124.0
2022-01-13 15:30:00,144.2,144.21,144.12,144.19,316681.0,128.5208,128.5297,128.4495,128.5119,316681.0
2022-01-13 15:35:00,144.19,144.35,144.15,144.35,278443.0,128.5119,128.6545,128.4763,128.6545,278443.0
2022-01-13 15:40:00,144.34,144.42,144.33,144.41,793570.0,128.6456,128.7169,128.6367,128.708,793570.0
2022-01-13 15:45:00,144.41,144.42,144.25,144.28,439202.0,128.708,128.7169,128.5654,128.5921,439202.0
2022-01-13 15:50:00,144.27,144.34,144.22,144.27,411735.0,128.5832,128.6456,128.5387,128.5832,411735.0
2022-01-13 15:55:00,144.27,144.33,144.2,144.28,738215.0,128.5832,128.6367,128.5208,128.5921,738215.0
2022-01-14 09:30:00,143.42,143.46,143.03,143.11,749404.0,127.8256,127.8613,127.478,127.5493,749404.0
2022-01-14 09:35:00,143.11,143.19,142.87,143.01,890716.0,127.5493,127.6206,127.3354,127.4602,890716.0
2022-01-14 09:40:00,143.0,143.17,142.86,143.15,387310.0,127.4513,127.6028,127.3265,127.585,387310.0
2022-01-14 09:45:00,143.15,143.21,142.89,143.1,326530.0,127.585,127.6385,127.3533,127.5404,326530.0
2022-01-14 09:50:00,143.11,143.15,142.96,143.08,240383.0,127.5493,127.585,127.4157,127.5226,240383.0
2022-01-14 09:55:00,143.07,143.16,143.02,143.05,108971.0,127.5137,127.5939,127.4691,127.4959,108971.0
2022-01-14 10:00:00,143.05,143.13,142.44,142.49,639520.0,127.4959,127.5672,126.9522,126.9968,639520.0
2022-01-14 10:05:00,142.5,142.76,142.49,142.66,504365.0,127.0057,127.2374,126.9968,127.1483,504365.0
2022-01-14 10:10:00,142.66,142.77,142.61,142.71,223621.0,127.1483,127.2463,127.1037,127.1928,223621.0
2022-01-14 10:15:00,142.73,142.85,142.67,142.81,187353.0,127.2107,127.3176,127.1572,127.282,187353.0
2022-01-14 10:20:00,142.82,143.16,142.82,143.04,221867.0,127.2909,127.5939,127.2909,127.487,221867.0
2022-01-14 10:25:00,143.03,143.06,142.79,142.84,194528.0,127.478,127.5048,127.2641,127.3087,194528.0
2022-01-14 10:30:00,142.83,142.89,142.78,142.79,146466.0,127.2998,127.3533,127.2552,127.2641,146466.0
2022-01-14 10:35:00,142.79,142.81,142.62,142.64,134613.0,127.2641,127.282,127.1126,127.1305,134613.0
2022-01-14 10:40:00,142.64,142.78,142.6,142.73,155987.0,127.1305,127.2552,127.0948,127.2107,155987.0
2022-01-14 10:45:00,142.74,142.86,142.65,142.84,133038.0,127.2196,127.3265,127.1394,127.3087,133038.0
2022-01-14 10:50:00,142.83,143.01,142.83,143.0,138611.0,127.2998,127.4602,127.2998,127.4513,138611.0
2022-01-14 10:55:00,143.01,143.03,142.9,142.91,182656.0,127.4602,127.478,127.3622,127.3711,182656.0
2022-01-14 11:00:00,142.9,143.05,142.86,142.98,196776.0,127.3622,127.4959,127.3265,127.4335,196776.0
2022-01-14 11:05:00,142.99,143.05,142.96,143.05,69914.0,127.4424,127.4959,127.4157,127.4959,69914.0
2022-01-14 11:10:00,143.05,143.23,143.0,143.18,249510.0,127.4959,127.6563,127.4513,127.6117,249510.0
2022-01-14 11:15:00,143.18,143.21,143.08,143.08,148040.0,127.6117,127.6385,127.5226,127.5226,148040.0
2022-01-14 11:20:00,143.08,143.16,143.04,143.1,109386.0,127.5226,127.5939,127.487,127.5404,109386.0
2022-01-14 11:25:00,143.1,143.1,142.83,142.85,165303.0,127.5404,127.5404,127.2998,127.3176,165303.0
2022-01-14 11:30:00,142.83,142.87,142.76,142.82,178970.0,127.2998,127.3354,127.2374,127.2909,178970.0
2022-01-14 11:35:00,142.83,142.84,142.73,142.75,50915.0,127.2998,127.3087,127.2107,127.2285,50915.0
2022-01-14 11:40:00,142.74,142.78,142.66,142.73,84873.0,127.2196,127.2552,127.1483,127.2107,84873.0
2022-01-14 11:45:00,142.73,142.79,142.56,142.57,135987.0,127.2107,127.2641,127.0591,127.0681,135987.0
2022-01-14 11:50:00,142.56,142.69,142.54,142.67,100245.0,127.0591,127.175,127.0413,127.1572,100245.0
2022-01-14 11:55:00,142.67,142.75,142.65,142.71,81851.0,127.1572,127.2285,127.1394,127.1928,81851.0
2022-01-14 12:00:00,142.72,142.81,142.62,142.67,88916.0,127.2018,127.282,127.1126,127.1572,88916.0
2022-01-14 12:05:00,142.67,142.74,142.62,142.66,118783.0,127.1572,127.2196,127.1126,127.1483,118783.0
2022-01-14 12:10:00,142.65,142.68,142.53,142.58,79584.0,127.1394,127.1661,127.0324,127.077,79584.0
2022-01-14 12:15:00,142.57,142.62,142.51,142.52,216282.0,127.0681,127.1126,127.0146,127.0235,216282.0
2022-01-14 12:20:00,142.52,142.57,142.46,142.54,315160.0,127.0235,127.0681,126.97,127.0413,315160.0
2022-01-14 12:25:00,142.55,142.55,142.46,142.49,378094.0,127.0502,127.0502,126.97,126.9968,378094.0
2022-01-14 12:30:00,142.5,142.51,142.4,142.44,83989.0,127.0057,127.0146,126.9165,126.9522,83989.0
2022-01-14 12:35:00,142.43,142.47,142.41,142.44,193419.0,126.9433,126.9789,126.9255,126.9522,193419.0
2022-01-14 12:40:00,142.44,142.44,142.37,142.38,123688.0,126.9522,126.9522,126.8898,126.8987,123688.0
2022-01-14 12:45:00,142.38,142.47,142.37,142.42,103063.0,126.8987,126.9789,126.8898,126.9344,103063.0
2022-01-14 12:50:00,142.42,142.42,142.18,142.2,215260.0,126.9344,126.9344,126.7205,126.7383,215260.0
2022-01-14 12:55:00,142.2,142.3,142.18,142.24,113560.0,126.7383,126.8274,126.7205,126.7739,113560.0
2022-01-14 13:00:00,142.25,142.41,142.24,142.28,352570.0,126.7829,126.9255,126.7739,126.8096,352570.0
2022-01-14 13:05:00,142.29,142.38,142.29,142.37,112266.0,126.8185,126.8987,126.8185,126.8898,112266.0
2022-01-14 13:10:00,142.39,142.46,142.39,142.43,163791.0,126.9076,126.97,126.9076,126.9433,163791.0
2022-01-14 13:15:00,142.43,142.44,142.41,142.44,60681.0,126.9433,126.9522,126.9255,126.9522,60681.0
2022-01-14 13:20:00,142.44,142.54,142.43,142.53,115200.0,126.9522,127.0413,126.9433,127.0324,115200.0
2022-01-14 13:25:00,142.53,142.53,142.46,142.48,86873.0,127.0324,127.0324,126.97,126.9878,86873.0
2022-01-14 13:30:00,142.48,142.49,142.37,142.44,113237.0,126.9878,126.9968,126.8898,126.9522,113237.0
2022-01-14 13:35:00,142.44,142.47,142.4,142.43,56375.0,126.9522,126.9789,126.9165,126.9433,56375.0
2022-01-14 13:40:00,142.43,142.43,142.24,142.25,102644.0,126.9433,126.9433,126.7739,126.7829,102644.0
2022-01-14 13:45:00,142.26,142.28,142.2,142.24,70895.0,126.7918,126.8096,126.7383,126.7739,70895.0
2022-01-14 13:50:00,142.25,142.33,142.24,142.32,57475.0,126.7829,126.8542,126.7739,126.8452,57475.0
2022-01-14 13:55:00,142.32,142.33,142.25,142.3,104978.0,126.8452,126.8542,126.7829,126.8274,104978.0
2022-01-14 14:00:00,142.31,142.34,142.28,142.29,210559.0,126.8363,126.8631,126.8096,126.8185,210559.0
2022-01-14 14:05:00,142.28,142.3,142.23,142.25,115955.0,126.8096,126.8274,126.765,126.7829,115955.0
2022-01-14 14:10:00,142.25,142.3,142.22,142.28,119426.0,126.7829,126.8274,126.7561,126.8096,119426.0
2022-01-14 14:15:00,142.28,142.4,142.26,142.36,61420.0,126.8096,126.9165,126.7918,126.8809,61420.0
2022-01-14 14:20:00,142.36,142.38,142.32,142.34,48889.0,126.8809,126.8987,126.8452,126.8631,48889.0
2022-01-14 14:25:00,142.34,142.41,142.32,142.34,86948.0,126.8631,126.9255,126.8452,126.8631,86948.0
2022-01-14 14:30:00,142.34,142.34,142.29,142.31,49237.0,126.8631,126.8631,126.8185,126.8363,49237.0
2022-01-14 14:35:00,142.31,142.42,142.29,142.42,69918.0,126.8363,126.9344,126.8185,126.9344,69918.0
2022-01-14 14:40:00,142.42,142.46,142.39,142.43,88724.0,126.9344,126.97,126.9076,126.9433,88724.0
2022-01-14 14:45:00,142.43,142.47,142.41,142.45,70427.0,126.9433,126.9789,126.9255,126.9611,70427.0
2022-01-14 14:50:00,142.44,142.44,142.37,142.39,131337.0,126.9522,126.9522,126.8898,126.9076,131337.0
2022-01-14 14:55:00,142.38,142.38,142.22,142.26,155219.0,126.8987,126.8987,126.7561,126.7918,155219.0
2022-01-14 15:00:00,142.25,142.28,142.09,142.13,122716.0,126.7829,126.8096,126.6403,126.6759,122716.0
2022-01-14 15:05:00,142.11,142.12,142.03,142.05,95242.0,126.6581,126.667,126.5868,126.6046,95242.0
2022-01-14 15:10:00,142.05,142.06,141.94,142.02,152798.0,126.6046,126.6135,126.5066,126.5779,152798.0
2022-01-14 15:15:00,142.02,142.07,141.95,142.06,232419.0,126.5779,126.6224,126.5155,126.6135,232419.0
2022-01-14 15:20:00,142.06,142.09,142.01,142.02,139062.0,126.6135,126.6403,126.569,126.5779,139062.0
2022-01-14 15:25:00,142.03,142.08,141.98,142.0,82228.0,126.5868,126.6313,126.5422,126.56,82228.0
2022-01-14 15:30:00,142.0,142.01,141.92,141.93,231769.0,126.56,126.569,126.4887,126.4977,231769.0
2022-01-14 15:35:00,141.93,141.95,141.88,141.91,171359.0,126.4977,126.5155,126.4531,126.4798,171359.0
2022-01-14 15:40:00,141.92,141.96,141.83,141.84,337014.0,126.4887,126.5244,126.4085,126.4174,337014.0
2022-01-14 15:45:00,141.84,141.94,141.81,141.89,154185.0,126.4174,126.5066,126.3907,126.462,154185.0
2022-01-14 15:50:00,141.88,142.09,141.79,142.08,554109.0,126.4531,126.6403,126.3729,126.6313,554109.0
2022-01-14 15:55:00,142.07,142.15,142.01,142.13,1256880.0,126.6224,126.6937,126.569,126.6759,1256880.0
2022-01-18 09:30:00,140.96,141.0,140.82,140.93,440679.0,125.6331,125.6688,125.5083,125.6064,440679.0
2022-01-18 09:35:00,140.93,141.13,140.92,140.94,441237.0,125.6064,125.7846,125.5975,125.6153,441237.0
2022-01-18 09:40:00,140.94,141.08,140.9,141.0,392449.0,125.6153,125.7401,125.5796,125.6688,392449.0
2022-01-18 09:45:00,141.0,141.18,140.97,141.02,217035.0,125.6688,125.8292,125.642,125.6866,217035.0
2022-01-18 09:50:00,141.02,141.31,141.0,141.15,209425.0,125.6866,125.9451,125.6688,125.8025,209425.0
2022-01-18 09:55:00,141.16,141.21,140.94,140.96,242315.0,125.8114,125.8559,125.6153,125.6331,242315.0
2022-01-18 10:00:00,140.95,141.02,140.81,140.88,293511.0,125.6242,125.6866,125.4994,125.5618,293511.0
2022-01-18 10:05:00,140.89,140.95,140.76,140.78,290382.0,125.5707,125.6242,125.4549,125.4727,290382.0
2022-01-18 10:10:00,140.78,140.81,140.65,140.77,474460.0,125.4727,125.4994,125.3568,125.4638,474460.0
2022-01-18 10:15:00,140.78,140.78,140.44,140.58,747423.0,125.4727,125.4727,125.1697,125.2944,747423.0
2022-01-18 10:20:00,140.57,140.63,140.43,140.44,181960.0,125.2855,125.339,125.1607,125.1697,181960.0
2022-01-18 10:25:00,140.44,140.56,140.35,140.47,352546.0,125.1697,125.2766,125.0894,125.1964,352546.0
2022-01-18 10:30:00,140.48,140.54,140.22,140.34,283158.0,125.2053,125.2588,124.9736,125.0805,283158.0
2022-01-18 10:35:00,140.34,140.38,140.25,140.38,117622.0,125.0805,125.1162,125.0003,125.1162,117622.0
2022-01-18 10:40:00,140.39,140.45,140.28,140.44,142897.0,125.1251,125.1786,125.0271,125.1697,142897.0
2022-01-18 10:45:00,140.44,140.54,140.32,140.46,172400.0,125.1697,125.2588,125.0627,125.1875,172400.0
2022-01-18 10:50:00,140.43,140.67,140.43,140.66,122508.0,125.1607,125.3747,125.1607,125.3657,122508.0
2022-01-18 10:55:00,140.67,140.69,140.38,140.51,263634.0,125.3747,125.3925,125.1162,125.2321,263634.0
2022-01-18 11:00:00,140.52,140.67,140.51,140.67,224148.0,125.241,125.3747,125.2321,125.3747,224148.0
2022-01-18 11:05:00,140.66,140.78,140.61,140.71,147740.0,125.3657,125.4727,125.3212,125.4103,147740.0
2022-01-18 11:10:00,140.71,140.74,140.64,140.67,84239.0,125.4103,125.437,125.3479,125.3747,84239.0
2022-01-18 11:15:00,140.68,140.7,140.59,140.62,92991.0,125.3836,125.4014,125.3034,125.3301,92991.0
2022-01-18 11:20:00,140.62,140.69,140.55,140.59,144663.0,125.3301,125.3925,125.2677,125.3034,144663.0
2022-01-18 11:25:00,140.58,140.68,140.57,140.67,93177.0,125.2944,125.3836,125.2855,125.3747,93177.0
2022-01-18 11:30:00,140.67,140.85,140.67,140.75,139663.0,125.3747,125.5351,125.3747,125.446,139663.0
2022-01-18 11:35:00,140.74,140.76,140.65,140.67,241079.0,125.437,125.4549,125.3568,125.3747,241079.0
2022-01-18 11:40:00,140.66,140.67,140.59,140.66,139745.0,125.3657,125.3747,125.3034,125.3657,139745.0
2022-01-18 11:45:00,140.67,140.76,140.64,140.7,204182.0,125.3747,125.4549,125.3479,125.4014,204182.0
2022-01-18 11:50:00,140.69,140.75,140.67,140.74,91146.0,125.3925,125.446,125.3747,125.437,91146.0
2022-01-18 11:55:00,140.75,140.79,140.72,140.77,86297.0,125.446,125.4816,125.4192,125.4638,86297.0
2022-01-18 12:00:00,140.76,140.79,140.71,140.75,125351.0,125.4549,125.4816,125.4103,125.446,125351.0
2022-01-18 12:05:00,140.74,140.74,140.64,140.68,48067.0,125.437,125.437,125.3479,125.3836,48067.0
2022-01-18 12:10:00,140.67,140.7,140.61,140.7,64401.0,125.3747,125.4014,125.3212,125.4014,64401.0
2022-01-18 12:15:00,140.71,140.78,140.64,140.65,191203.0,125.4103,125.4727,125.3479,125.3568,191203.0
2022-01-18 12:20:00,140.65,140.68,140.53,140.54,197010.0,125.3568,125.3836,125.2499,125.2588,197010.0
2022-01-18 12:25:00,140.54,140.59,140.44,140.47,134618.0,125.2588,125.3034,125.1697,125.1964,134618.0
2022-01-18 12:30:00,140.47,140.51,140.41,140.44,321540.0,125.1964,125.2321,125.1429,125.1697,321540.0
2022-01-18 12:35:00,140.44,140.47,140.32,140.37,198117.0,125.1697,125.1964,125.0627,125.1073,198117.0
2022-01-18 12:40:00,140.36,140.41,140.19,140.24,126801.0,125.0984,125.1429,124.9468,124.9914,126801.0
2022-01-18 12:45:00,140.24,140.36,140.21,140.35,123343.0,124.9914,125.0984,124.9647,125.0894,123343.0
2022-01-18 12:50:00,140.34,140.4,140.29,140.39,231741.0,125.0805,125.134,125.036,125.1251,231741.0
2022-01-18 12:55:00,140.38,140.38,140.34,140.38,79626.0,125.1162,125.1162,125.0805,125.1162,79626.0
2022-01-18 13:00:00,140.38,140.39,140.25,140.28,128345.0,125.1162,125.1251,125.0003,125.0271,128345.0
2022-01-18 13:05:00,140.29,140.32,140.2,140.22,115048.0,125.036,125.0627,124.9558,124.9736,115048.0
2022-01-18 13:10:00,140.23,140.32,140.22,140.31,167888.0,124.9825,125.0627,124.9736,125.0538,167888.0
2022-01-18 13:15:00,140.31,140.41,140.3,140.38,107359.0,125.0538,125.1429,125.0449,125.1162,107359.0
2022-01-18 13:20:00,140.38,140.42,140.33,140.41,207027.0,125.1162,125.1518,125.0716,125.1429,207027.0
2022-01-18 13:25:00,140.42,140.42,140.32,140.39,149254.0,125.1518,125.1518,125.0627,125.1251,149254.0
2022-01-18 13:30:00,140.4,140.46,140.36,140.45,120936.0,125.134,125.1875,125.0984,125.1786,120936.0
2022-01-18 13:35:00,140.45,140.47,140.4,140.43,90083.0,125.1786,125.1964,125.134,125.1607,90083.0
2022-01-18 13:40:00,140.44,140.44,140.37,140.4,49208.0,125.1697,125.1697,125.1073,125.134,49208.0
2022-01-18 13:45:00,140.4,140.49,140.38,140.48,87817.0,125.134,125.2142,125.1162,125.2053,87817.0
2022-01-18 13:50:00,140.48,140.54,140.45,140.48,121776.0,125.2053,125.2588,125.1786,125.2053,121776.0
2022-01-18 13:55:00,140.48,140.53,140.43,140.51,106985.0,125.2053,125.2499,125.1607,125.2321,106985.0
2022-01-18 14:00:00,140.52,140.64,140.5,140.62,149636.0,125.241,125.3479,125.2231,125.3301,149636.0
2022-01-18 14:05:00,140.62,140.7,140.6,140.69,106167.0,125.3301,125.4014,125.3123,125.3925,106167.0
2022-01-18 14:10:00,140.67,140.76,140.64,140.72,92622.0,125.3747,125.4549,125.3479,125.4192,92622.0
2022-01-18 14:15:00,140.71,140.72,140.67,140.7,126133.0,125.4103,125.4192,125.3747,125.4014,126133.0
2022-01-18 14:20:00,140.7,140.72,140.67,140.71,66097.0,125.4014,125.4192,125.3747,125.4103,66097.0
2022-01-18 14:25:00,140.72,140.79,140.7,140.75,157355.0,125.4192,125.4816,125.4014,125.446,157355.0
2022-01-18 14:30:00,140.75,140.78,140.62,140.63,236943.0,125.446,125.4727,125.3301,125.339,236943.0
2022-01-18 14:35:00,140.63,140.64,140.44,140.44,163362.0,125.339,125.3479,125.1697,125.1697,163362.0
2022-01-18 14:40:00,140.45,140.5,140.4,140.46,256896.0,125.1786,125.2231,125.134,125.1875,256896.0
2022-01-18 14:45:00,140.46,140.46,140.28,140.39,271318.0,125.1875,125.1875,125.0271,125.1251,271318.0
2022-01-18 14:50:00,140.4,140.47,140.23,140.31,157520.0,125.134,125.1964,124.9825,125.0538,157520.0
2022-01-18 14:55:00,140.31,140.4,140.26,140.28,196760.0,125.0538,125.134,125.0092,125.0271,196760.0
2022-01-18 15:00:00,140.28,140.31,140.19,140.19,180333.0,125.0271,125.0538,124.9468,124.9468,180333.0
2022-01-18 15:05:00,140.19,140.36,140.17,140.34,174873.0,124.9468,125.0984,124.929,125.0805,174873.0
2022-01-18 15:10:00,140.35,140.36,140.22,140.23,180908.0,125.0894,125.0984,124.9736,124.9825,180908.0
2022-01-18 15:15:00,140.23,140.3,140.08,140.28,225803.0,124.9825,125.0449,124.8488,125.0271,225803.0
2022-01-18 15:20:00,140.28,140.38,140.26,140.37,195308.0,125.0271,125.1162,125.0092,125.1073,195308.0
2022-01-18 15:25:00,140.37,140.48,140.36,140.44,135577.0,125.1073,125.2053,125.0984,125.1697,135577.0
2022-01-18 15:30:00,140.44,140.48,140.25,140.26,149906.0,125.1697,125.2053,125.0003,125.0092,149906.0
2022-01-18 15:35:00,140.25,140.27,140.15,140.18,191049.0,125.0003,125.0181,124.9112,124.9379,191049.0
2022-01-18 15:40:00,140.18,140.36,140.17,140.33,191905.0,124.9379,125.0984,124.929,125.0716,191905.0
2022-01-18 15:45:00,140.34,140.35,140.25,140.27,215541.0,125.0805,125.0894,125.0003,125.0181,215541.0
2022-01-18 15:50:00,140.27,140.28,140.05,140.1,375270.0,125.0181,125.0271,124.8221,124.8666,375270.0
2022-01-18 15:55:00,140.1,140.18,140.02,140.06,935614.0,124.8666,124.9379,124.7953,124.831,935614.0
2022-01-19 09:30:00,140.53,140.63,140.43,140.56,172934.0,125.2499,125.339,125.1607,125.2766,172934.0
2022-01-19 09:35:00,140.55,140.6,140.47,140.56,215087.0,125.2677,125.3123,125.1964,125.2766,215087.0
2022-01-19 09:40:00,140.56,140.65,140.51,140.61,175898.0,125.2766,125.3568,125.2321,125.3212,175898.0
2022-01-19 09:45:00,140.61,140.73,140.57,140.72,321039.0,125.3212,125.4281,125.2855,125.4192,321039.0
2022-01-19 09:50:00,140.72,140.78,140.65,140.73,99538.0,125.4192,125.4727,125.3568,125.4281,99538.0
2022-01-19 09:55:00,140.72,140.73,140.61,140.63,104964.0,125.4192,125.4281,125.3212,125.339,104964.0
2022-01-19 10:00:00,140.63,140.74,140.61,140.63,132793.0,125.339,125.437,125.3212,125.339,132793.0
2022-01-19 10:05:00,140.62,140.74,140.61,140.69,93160.0,125.3301,125.437,125.3212,125.3925,93160.0
2022-01-19 10:10:00,140.68,140.72,140.61,140.68,93975.0,125.3836,125.4192,125.3212,125.3836,93975.0
2022-01-19 10:15:00,140.68,140.85,140.67,140.74,140333.0,125.3836,125.5351,125.3747,125.437,140333.0
2022-01-19 10:20:00,140.73,140.76,140.63,140.67,153541.0,125.4281,125.4549,125.339,125.3747,153541.0
2022-01-19 10:25:00,140.66,140.74,140.65,140.69,191229.0,125.3657,125.437,125.3568,125.3925,191229.0
2022-01-19 10:30:00,140.68,140.69,140.46,140.53,172452.0,125.3836,125.3925,125.1875,125.2499,172452.0
2022-01-19 10:35:00,140.52,140.58,140.38,140.39,55848.0,125.241,125.2944,125.1162,125.1251,55848.0
2022-01-19 10:40:00,140.38,140.52,140.31,140.5,121437.0,125.1162,125.241,125.0538,125.2231,121437.0
2022-01-19 10:45:00,140.5,140.56,140.42,140.53,85660.0,125.2231,125.2766,125.1518,125.2499,85660.0
2022-01-19 10:50:00,140.53,140.68,140.49,140.67,117436.0,125.2499,125.3836,125.2142,125.3747,117436.0
2022-01-19 10:55:00,140.68,140.76,140.61,140.75,88970.0,125.3836,125.4549,125.3212,125.446,88970.0
2022-01-19 11:00:00,140.75,140.81,140.67,140.75,112240.0,125.446,125.4994,125.3747,125.446,112240.0
2022-01-19 11:05:00,140.76,140.91,140.75,140.82,83911.0,125.4549,125.5886,125.446,125.5083,83911.0
2022-01-19 11:10:00,140.85,140.89,140.79,140.84,164782.0,125.5351,125.5707,125.4816,125.5262,164782.0
2022-01-19 11:15:00,140.84,140.86,140.77,140.82,83933.0,125.5262,125.544,125.4638,125.5083,83933.0
2022-01-19 11:20:00,140.82,140.93,140.8,140.92,77758.0,125.5083,125.6064,125.4905,125.5975,77758.0
2022-01-19 11:25:00,140.92,141.04,140.91,141.01,203555.0,125.5975,125.7044,125.5886,125.6777,203555.0
2022-01-19 11:30:00,141.01,141.05,140.9,141.05,123946.0,125.6777,125.7133,125.5796,125.7133,123946.0
2022-01-19 11:35:00,141.04,141.15,141.0,141.07,165023.0,125.7044,125.8025,125.6688,125.7312,165023.0
2022-01-19 11:40:00,141.08,141.13,141.04,141.09,148292.0,125.7401,125.7846,125.7044,125.749,148292.0
2022-01-19 11:45:00,141.09,141.1,140.87,140.9,105473.0,125.749,125.7579,125.5529,125.5796,105473.0
2022-01-19 11:50:00,140.9,140.99,140.79,140.81,55798.0,125.5796,125.6599,125.4816,125.4994,55798.0
2022-01-19 11:55:00,140.82,140.85,140.78,140.82,54479.0,125.5083,125.5351,125.4727,125.5083,54479.0
2022-01-19 12:00:00,140.81,140.87,140.75,140.85,109005.0,125.4994,125.5529,125.446,125.5351,109005.0
2022-01-19 12:05:00,140.85,140.86,140.78,140.79,38928.0,125.5351,125.544,125.4727,125.4816,38928.0
2022-01-19 12:10:00,140.8,140.96,140.79,140.94,70065.0,125.4905,125.6331,125.4816,125.6153,70065.0
2022-01-19 12:15:00,140.94,140.95,140.83,140.84,111823.0,125.6153,125.6242,125.5173,125.5262,111823.0
2022-01-19 12:20:00,140.85,140.97,140.85,140.94,165271.0,125.5351,125.642,125.5351,125.6153,165271.0
2022-01-19 12:25:00,140.95,141.09,140.94,141.08,504980.0,125.6242,125.749,125.6153,125.7401,504980.0
2022-01-19 12:30:00,141.08,141.12,140.96,140.99,373069.0,125.7401,125.7757,125.6331,125.6599,373069.0
2022-01-19 12:35:00,140.99,141.08,140.97,141.05,183952.0,125.6599,125.7401,125.642,125.7133,183952.0
2022-01-19 12:40:00,141.05,141.08,141.02,141.05,69107.0,125.7133,125.7401,125.6866,125.7133,69107.0
2022-01-19 12:45:00,141.05,141.11,141.05,141.09,102313.0,125.7133,125.7668,125.7133,125.749,102313.0
2022-01-19 12:50:00,141.09,141.26,141.07,141.19,164696.0,125.749,125.9005,125.7312,125.8381,164696.0
2022-01-19 12:55:00,141.19,141.23,141.07,141.1,218602.0,125.8381,125.8738,125.7312,125.7579,218602.0
2022-01-19 13:00:00,141.11,141.51,141.06,141.44,653613.0,125.7668,126.1233,125.7222,126.0609,653613.0
2022-01-19 13:05:00,141.43,141.52,141.29,141.37,124029.0,126.052,126.1322,125.9272,125.9985,124029.0
2022-01-19 13:10:00,141.37,141.52,141.36,141.5,137310.0,125.9985,126.1322,125.9896,126.1144,137310.0
2022-01-19 13:15:00,141.5,141.6,141.43,141.43,139426.0,126.1144,126.2035,126.052,126.052,139426.0
2022-01-19 13:20:00,141.43,141.49,141.33,141.49,75013.0,126.052,126.1055,125.9629,126.1055,75013.0
2022-01-19 13:25:00,141.49,141.54,141.48,141.5,100091.0,126.1055,126.1501,126.0966,126.1144,100091.0
2022-01-19 13:30:00,141.5,141.54,141.38,141.45,131931.0,126.1144,126.1501,126.0075,126.0698,131931.0
2022-01-19 13:35:00,141.43,141.52,141.41,141.47,68443.0,126.052,126.1322,126.0342,126.0877,68443.0
2022-01-19 13:40:00,141.48,141.52,141.41,141.47,165311.0,126.0966,126.1322,126.0342,126.0877,165311.0
2022-01-19 13:45:00,141.47,141.48,141.38,141.45,103432.0,126.0877,126.0966,126.0075,126.0698,103432.0
2022-01-19 13:50:00,141.46,141.5,141.41,141.49,55360.0,126.0788,126.1144,126.0342,126.1055,55360.0
2022-01-19 13:55:00,141.49,141.54,141.45,141.5,74207.0,126.1055,126.1501,126.0698,126.1144,74207.0
2022-01-19 14:00:00,141.5,141.54,141.45,141.52,61251.0,126.1144,126.1501,126.0698,126.1322,61251.0
2022-01-19 14:05:00,141.51,141.59,141.5,141.56,82458.0,126.1233,126.1946,126.1144,126.1679,82458.0
2022-01-19 14:10:00,141.56,141.65,141.56,141.62,135072.0,126.1679,126.2481,126.1679,126.2214,135072.0
2022-01-19 14:15:00,141.62,141.65,141.58,141.64,76416.0,126.2214,126.2481,126.1857,126.2392,76416.0
2022-01-19 14:20:00,141.63,141.67,141.62,141.65,154167.0,126.2303,126.2659,126.2214,126.2481,154167.0
2022-01-19 14:25:00,141.65,141.67,141.57,141.59,152982.0,126.2481,126.2659,126.1768,126.1946,152982.0
2022-01-19 14:30:00,141.59,141.63,141.53,141.6,595695.0,126.1946,126.2303,126.1411,126.2035,595695.0
2022-01-19 14:35:00,141.6,141.61,141.54,141.58,144668.0,126.2035,126.2124,126.1501,126.1857,144668.0
2022-01-19 14:40:00,141.57,141.63,141.55,141.55,98604.0,126.1768,126.2303,126.159,126.159,98604.0
2022-01-19 14:45:00,141.56,141.66,141.55,141.59,123248.0,126.1679,126.257,126.159,126.1946,123248.0
2022-01-19 14:50:00,141.59,141.66,141.58,141.64,57001.0,126.1946,126.257,126.1857,126.2392,57001.0
2022-01-19 14:55:00,141.65,141.69,141.58,141.67,218595.0,126.2481,126.2837,126.1857,126.2659,218595.0
2022-01-19 15:00:00,141.67,141.71,141.55,141.56,158446.0,126.2659,126.3016,126.159,126.1679,158446.0
2022-01-19 15:05:00,141.56,141.59,141.49,141.58,108571.0,126.1679,126.1946,126.1055,126.1857,108571.0
2022-01-19 15:10:00,141.58,141.59,141.45,141.5,144005.0,126.1857,126.1946,126.0698,126.1144,144005.0
2022-01-19 15:15:00,141.49,141.5,141.38,141.4,119911.0,126.1055,126.1144,126.0075,126.0253,119911.0
2022-01-19 15:20:00,141.4,141.51,141.38,141.5,130277.0,126.0253,126.1233,126.0075,126.1144,130277.0
2022-01-19 15:25:00,141.5,141.53,141.46,141.52,105729.0,126.1144,126.1411,126.0788,126.1322,105729.0
2022-01-19 15:30:00,141.52,141.55,141.44,141.44,265549.0,126.1322,126.159,126.0609,126.0609,265549.0
2022-01-19 15:35:00,141.44,141.44,141.33,141.36,157906.0,126.0609,126.0609,125.9629,125.9896,157906.0
2022-01-19 15:40:00,141.37,141.42,141.36,141.39,151158.0,125.9985,126.0431,125.9896,126.0164,151158.0
2022-01-19 15:45:00,141.39,141.41,141.33,141.39,204574.0,126.0164,126.0342,125.9629,126.0164,204574.0
2022-01-19 15:50:00,141.4,141.41,141.28,141.3,1029322.0,126.0253,126.0342,125.9183,125.9362,1029322.0
2022-01-19 15:55:00,141.3,141.31,141.03,141.08,1427746.0,125.9362,125.9451,125.6955,125.7401,1427746.0
2022-01-20 09:30:00,141.37,141.45,141.3,141.44,228958.0,125.9985,126.0698,125.9362,126.0609,228958.0
2022-01-20 09:35:00,141.44,141.51,141.44,141.47,139996.0,126.0609,126.1233,126.0609,126.0877,139996.0
2022-01-20 09:40:00,141.48,141.48,141.3,141.3,128415.0,126.0966,126.0966,125.9362,125.9362,128415.0
2022-01-20 09:45:00,141.29,141.35,141.2,141.23,333861.0,125.9272,125.9807,125.847,125.8738,333861.0
2022-01-20 09:50:00,141.23,141.29,141.17,141.26,621442.0,125.8738,125.9272,125.8203,125.9005,621442.0
2022-01-20 09:55:00,141.26,141.44,141.24,141.43,310165.0,125.9005,126.0609,125.8827,126.052,310165.0
2022-01-20 10:00:00,141.42,141.5,141.3,141.36,174302.0,126.0431,126.1144,125.9362,125.9896,174302.0
2022-01-20 10:05:00,141.36,141.39,141.31,141.37,148271.0,125.9896,126.0164,125.9451,125.9985,148271.0
2022-01-20 10:10:00,141.38,141.44,141.34,141.37,136961.0,126.0075,126.0609,125.9718,125.9985,136961.0
2022-01-20 10:15:00,141.37,141.46,141.35,141.46,89170.0,125.9985,126.0788,125.9807,126.0788,89170.0
2022-01-20 10:20:00,141.45,141.45,141.37,141.41,117418.0,126.0698,126.0698,125.9985,126.0342,117418.0
2022-01-20 10:25:00,141.41,141.45,141.31,141.38,133433.0,126.0342,126.0698,125.9451,126.0075,133433.0
2022-01-20 10:30:00,141.38,141.47,141.28,141.46,225589.0,126.0075,126.0877,125.9183,126.0788,225589.0
2022-01-20 10:35:00,141.46,141.47,141.4,141.43,108228.0,126.0788,126.0877,126.0253,126.052,108228.0
2022-01-20 10:40:00,141.43,141.43,141.37,141.39,44011.0,126.052,126.052,125.9985,126.0164,44011.0
2022-01-20 10:45:00,141.4,141.43,141.3,141.31,90577.0,126.0253,126.052,125.9362,125.9451,90577.0
2022-01-20 10:50:00,141.31,141.37,141.3,141.35,66508.0,125.9451,125.9985,125.9362,125.9807,66508.0
2022-01-20 10:55:00,141.36,141.37,141.27,141.29,85926.0,125.9896,125.9985,125.9094,125.9272,85926.0
2022-01-20 11:00:00,141.28,141.31,141.19,141.19,78840.0,125.9183,125.9451,125.8381,125.8381,78840.0
2022-01-20 11:05:00,141.19,141.42,141.19,141.36,176327.0,125.8381,126.0431,125.8381,125.9896,176327.0
2022-01-20 11:10:00,141.36,141.45,141.31,141.42,94493.0,125.9896,126.0698,125.9451,126.0431,94493.0
2022-01-20 11:15:00,141.42,141.45,141.38,141.39,73578.0,126.0431,126.0698,126.0075,126.0164,73578.0
2022-01-20 11:20:00,141.39,141.44,141.31,141.33,225748.0,126.0164,126.0609,125.9451,125.9629,225748.0
2022-01-20 11:25:00,141.32,141.36,141.12,141.14,134083.0,125.954,125.9896,125.7757,125.7935,134083.0
2022-01-20 11:30:00,141.14,141.28,141.12,141.24,62518.0,125.7935,125.9183,125.7757,125.8827,62518.0
2022-01-20 11:35:00,141.25,141.26,141.13,141.15,100344.0,125.8916,125.9005,125.7846,125.8025,100344.0
2022-01-20 11:40:00,141.15,141.22,141.1,141.19,223743.0,125.8025,125.8649,125.7579,125.8381,223743.0
2022-01-20 11:45:00,141.2,141.21,141.11,141.11,63755.0,125.847,125.8559,125.7668,125.7668,63755.0
2022-01-20 11:50:00,141.1,141.17,141.09,141.17,131461.0,125.7579,125.8203,125.749,125.8203,131461.0
2022-01-20 11:55:00,141.17,141.18,141.14,141.16,64590.0,125.8203,125.8292,125.7935,125.8114,64590.0
2022-01-20 12:00:00,141.15,141.19,141.14,141.16,60230.0,125.8025,125.8381,125.7935,125.8114,60230.0
2022-01-20 12:05:00,141.16,141.31,141.15,141.29,109669.0,125.8114,125.9451,125.8025,125.9272,109669.0
2022-01-20 12:10:00,141.3,141.37,141.27,141.36,120043.0,125.9362,125.9985,125.9094,125.9896,120043.0
2022-01-20 12:15:00,141.36,141.43,141.27,141.31,49700.0,125.9896,126.052,125.9094,125.9451,49700.0
2022-01-20 12:20:00,141.31,141.35,141.28,141.34,52466.0,125.9451,125.9807,125.9183,125.9718,52466.0
2022-01-20 12:25:00,141.34,141.35,141.31,141.34,67671.0,125.9718,125.9807,125.9451,125.9718,67671.0
2022-01-20 12:30:00,141.35,141.37,141.31,141.36,55859.0,125.9807,125.9985,125.9451,125.9896,55859.0
2022-01-20 12:35:00,141.34,141.41,141.34,141.39,103653.0,125.9718,126.0342,125.9718,126.0164,103653.0
2022-01-20 12:40:00,141.39,141.43,141.37,141.42,92162.0,126.0164,126.052,125.9985,126.0431,92162.0
2022-01-20 12:45:00,141.42,141.47,141.39,141.47,248057.0,126.0431,126.0877,126.0164,126.0877,248057.0
2022-01-20 12:50:00,141.46,141.47,141.42,141.43,103971.0,126.0788,126.0877,126.0431,126.052,103971.0
2022-01-20 12:55:00,141.43,141.49,141.42,141.42,70408.0,126.052,126.1055,126.0431,126.0431,70408.0
2022-01-20 13:00:00,141.43,141.44,141.24,141.27,129569.0,126.052,126.0609,125.8827,125.9094,129569.0
2022-01-20 13:05:00,141.27,141.33,141.2,141.31,68905.0,125.9094,125.9629,125.847,125.9451,68905.0
2022-01-20 13:10:00,141.3,141.4,141.29,141.4,82165.0,125.9362,126.0253,125.9272,126.0253,82165.0
2022-01-20 13:15:00,141.4,141.44,141.39,141.43,160069.0,126.0253,126.0609,126.0164,126.052,160069.0
2022-01-20 13:20:00,141.42,141.47,141.41,141.44,118712.0,126.0431,126.0877,126.0342,126.0609,118712.0
2022-01-20 13:25:00,141.44,141.44,141.38,141.4,43865.0,126.0609,126.0609,126.0075,126.0253,43865.0
2022-01-20 13:30:00,141.4,141.52,141.39,141.5,41542.0,126.0253,126.1322,126.0164,126.1144,41542.0
2022-01-20 13:35:00,141.5,141.51,141.46,141.49,59800.0,126.1144,126.1233,126.0788,126.1055,59800.0
2022-01-20 13:40:00,141.5,141.52,141.45,141.45,64343.0,126.1144,126.1322,126.0698,126.0698,64343.0
2022-01-20 13:45:00,141.45,141.59,141.45,141.58,60739.0,126.0698,126.1946,126.0698,126.1857,60739.0
2022-01-20 13:50:00,141.57,141.61,141.55,141.6,32683.0,126.1768,126.2124,126.159,126.2035,32683.0
2022-01-20 13:55:00,141.61,141.62,141.52,141.53,54693.0,126.2124,126.2214,126.1322,126.1411,54693.0
2022-01-20 14:00:00,141.52,141.57,141.48,141.49,66234.0,126.1322,126.1768,126.0966,126.1055,66234.0
2022-01-20 14:05:00,141.49,141.54,141.46,141.51,145879.0,126.1055,126.1501,126.0788,126.1233,145879.0
2022-01-20 14:10:00,141.51,141.53,141.45,141.46,68520.0,126.1233,126.1411,126.0698,126.0788,68520.0
2022-01-20 14:15:00,141.47,141.56,141.46,141.55,68003.0,126.0877,126.1679,126.0788,126.159,68003.0
2022-01-20 14:20:00,141.54,141.55,141.52,141.54,33474.0,126.1501,126.159,126.1322,126.1501,33474.0
2022-01-20 14:25:00,141.54,141.61,141.51,141.59,118816.0,126.1501,126.2124,126.1233,126.1946,118816.0
2022-01-20 14:30:00,141.58,141.63,141.56,141.61,59915.0,126.1857,126.2303,126.1679,126.2124,59915.0
2022-01-20 14:35:00,141.62,141.69,141.61,141.66,170084.0,126.2214,126.2837,126.2124,126.257,170084.0
2022-01-20 14:40:00,141.66,141.69,141.6,141.64,97665.0,126.257,126.2837,126.2035,126.2392,97665.0
2022-01-20 14:45:00,141.64,141.69,141.59,141.6,71356.0,126.2392,126.2837,126.1946,126.2035,71356.0
2022-01-20 14:50:00,141.61,141.68,141.57,141.62,89948.0,126.2124,126.2748,126.1768,126.2214,89948.0
2022-01-20 14:55:00,141.63,141.66,141.58,141.6,156960.0,126.2303,126.257,126.1857,126.2035,156960.0
2022-01-20 15:00:00,141.59,141.68,141.59,141.66,56689.0,126.1946,126.2748,126.1946,126.257,56689.0
2022-01-20 15:05:00,141.65,141.69,141.65,141.65,127711.0,126.2481,126.2837,126.2481,126.2481,127711.0
2022-01-20 15:10:00,141.65,141.65,141.59,141.63,228621.0,126.2481,126.2481,126.1946,126.2303,228621.0
2022-01-20 15:15:00,141.62,141.65,141.57,141.58,211711.0,126.2214,126.2481,126.1768,126.1857,211711.0
2022-01-20 15:20:00,141.58,141.66,141.57,141.65,109011.0,126.1857,126.257,126.1768,126.2481,109011.0
2022-01-20 15:25:00,141.66,141.66,141.61,141.65,209380.0,126.257,126.257,126.2124,126.2481,209380.0
2022-01-20 15:30:00,141.64,141.71,141.59,141.69,145212.0,126.2392,126.3016,126.1946,126.2837,145212.0
2022-01-20 15:35:00,141.69,141.75,141.66,141.74,138828.0,126.2837,126.3372,126.257,126.3283,138828.0
2022-01-20 15:40:00,141.73,141.9,141.73,141.87,263909.0,126.3194,126.4709,126.3194,126.4442,263909.0
2022-01-20 15:45:00,141.87,141.92,141.8,141.85,253657.0,126.4442,126.4887,126.3818,126.4263,253657.0
2022-01-20 15:50:00,141.85,141.94,141.79,141.94,589778.0,126.4263,126.5066,126.3729,126.5066,589778.0
2022-01-20 15:55:00,141.93,141.99,141.76,141.98,1047622.0,126.4977,126.5511,126.3461,126.5422,1047622.0
2022-01-21 09:30:00,143.4,143.43,143.14,143.16,859703.0,127.8078,127.8346,127.5761,127.5939,859703.0
2022-01-21 09:35:00,143.16,143.3,143.1,143.22,740571.0,127.5939,127.7187,127.5404,127.6474,740571.0
2022-01-21 09:40:00,143.22,143.53,143.22,143.52,616410.0,127.6474,127.9237,127.6474,127.9148,616410.0
2022-01-21 09:45:00,143.51,143.56,143.35,143.37,740099.0,127.9059,127.9504,127.7633,127.7811,740099.0
2022-01-21 09:50:00,143.37,143.51,143.3,143.5,435547.0,127.7811,127.9059,127.7187,127.8969,435547.0
2022-01-21 09:55:00,143.51,143.69,143.45,143.69,360986.0,127.9059,128.0663,127.8524,128.0663,360986.0
2022-01-21 10:00:00,143.68,143.81,143.63,143.71,1006106.0,128.0574,128.1732,128.0128,128.0841,1006106.0
2022-01-21 10:05:00,143.71,143.75,143.66,143.68,478408.0,128.0841,128.1198,128.0395,128.0574,478408.0
2022-01-21 10:10:00,143.69,143.87,143.69,143.87,560808.0,128.0663,128.2267,128.0663,128.2267,560808.0
2022-01-21 10:15:00,143.87,143.94,143.82,143.89,410841.0,128.2267,128.2891,128.1821,128.2445,410841.0
2022-01-21 10:20:00,143.89,144.1,143.89,143.95,413129.0,128.2445,128.4317,128.2445,128.298,413129.0
2022-01-21 10:25:00,143.96,143.96,143.81,143.85,360817.0,128.3069,128.3069,128.1732,128.2089,360817.0
2022-01-21 10:30:00,143.85,143.95,143.66,143.69,311397.0,128.2089,128.298,128.0395,128.0663,311397.0
2022-01-21 10:35:00,143.7,143.71,143.46,143.61,380743.0,128.0752,128.0841,127.8613,127.995,380743.0
2022-01-21 10:40:00,143.6,143.66,143.31,143.31,392793.0,127.9861,128.0395,127.7276,127.7276,392793.0
2022-01-21 10:45:00,143.31,143.31,143.05,143.08,1058610.0,127.7276,127.7276,127.4959,127.5226,1058610.0
2022-01-21 10:50:00,143.08,143.33,143.04,143.32,813139.0,127.5226,127.7454,127.487,127.7365,813139.0
2022-01-21 10:55:00,143.32,143.35,143.22,143.24,242438.0,127.7365,127.7633,127.6474,127.6652,242438.0
2022-01-21 11:00:00,143.23,143.3,143.19,143.23,185758.0,127.6563,127.7187,127.6206,127.6563,185758.0
2022-01-21 11:05:00,143.24,143.26,143.03,143.07,212790.0,127.6652,127.683,127.478,127.5137,212790.0
2022-01-21 11:10:00,143.08,143.19,143.02,143.07,152473.0,127.5226,127.6206,127.4691,127.5137,152473.0
2022-01-21 11:15:00,143.06,143.06,142.92,143.01,509158.0,127.5048,127.5048,127.38,127.4602,509158.0
2022-01-21 11:20:00,143.01,143.06,142.67,142.72,856714.0,127.4602,127.5048,127.1572,127.2018,856714.0
2022-01-21 11:25:00,142.72,142.94,142.67,142.9,396941.0,127.2018,127.3978,127.1572,127.3622,396941.0
2022-01-21 11:30:00,142.9,143.07,142.89,143.05,146509.0,127.3622,127.5137,127.3533,127.4959,146509.0
2022-01-21 11:35:00,143.05,143.25,142.95,143.22,222707.0,127.4959,127.6741,127.4067,127.6474,222707.0
2022-01-21 11:40:00,143.2,143.22,143.11,143.15,216590.0,127.6296,127.6474,127.5493,127.585,216590.0
2022-01-21 11:45:00,143.16,143.26,143.11,143.15,145369.0,127.5939,127.683,127.5493,127.585,145369.0
2022-01-21 11:50:00,143.16,143.23,143.1,143.18,152956.0,127.5939,127.6563,127.5404,127.6117,152956.0
2022-01-21 11:55:00,143.17,143.2,143.11,143.17,96534.0,127.6028,127.6296,127.5493,127.6028,96534.0
2022-01-21 12:00:00,143.17,143.34,143.17,143.28,147255.0,127.6028,127.7543,127.6028,127.7009,147255.0
2022-01-21 12:05:00,143.27,143.31,143.22,143.3,100860.0,127.6919,127.7276,127.6474,127.7187,100860.0
2022-01-21 12:10:00,143.31,143.44,143.31,143.37,128218.0,127.7276,127.8435,127.7276,127.7811,128218.0
2022-01-21 12:15:00,143.37,143.52,143.35,143.52,135825.0,127.7811,127.9148,127.7633,127.9148,135825.0
2022-01-21 12:20:00,143.52,143.61,143.46,143.58,893173.0,127.9148,127.995,127.8613,127.9682,893173.0
2022-01-21 12:25:00,143.58,143.66,143.46,143.51,742040.0,127.9682,128.0395,127.8613,127.9059,742040.0
2022-01-21 12:30:00,143.5,143.55,143.42,143.45,186868.0,127.8969,127.9415,127.8256,127.8524,186868.0
2022-01-21 12:35:00,143.44,143.48,143.38,143.4,123059.0,127.8435,127.8791,127.79,127.8078,123059.0
2022-01-21 12:40:00,143.4,143.43,143.37,143.42,92600.0,127.8078,127.8346,127.7811,127.8256,92600.0
2022-01-21 12:45:00,143.42,143.6,143.39,143.59,97103.0,127.8256,127.9861,127.7989,127.9772,97103.0
2022-01-21 12:50:00,143.59,143.61,143.52,143.56,79539.0,127.9772,127.995,127.9148,127.9504,79539.0
2022-01-21 12:55:00,143.55,143.74,143.54,143.72,123858.0,127.9415,128.1108,127.9326,128.093,123858.0
2022-01-21 13:00:00,143.73,143.73,143.53,143.53,130760.0,128.1019,128.1019,127.9237,127.9237,130760.0
2022-01-21 13:05:00,143.54,143.55,143.43,143.45,104666.0,127.9326,127.9415,127.8346,127.8524,104666.0
2022-01-21 13:10:00,143.46,143.46,143.31,143.33,103330.0,127.8613,127.8613,127.7276,127.7454,103330.0
2022-01-21 13:15:00,143.33,143.52,143.33,143.5,57260.0,127.7454,127.9148,127.7454,127.8969,57260.0
2022-01-21 13:20:00,143.5,143.57,143.48,143.55,96313.0,127.8969,127.9593,127.8791,127.9415,96313.0
2022-01-21 13:25:00,143.55,143.58,143.49,143.51,49176.0,127.9415,127.9682,127.888,127.9059,49176.0
2022-01-21 13:30:00,143.52,143.53,143.41,143.43,140964.0,127.9148,127.9237,127.8167,127.8346,140964.0
2022-01-21 13:35:00,143.43,143.5,143.34,143.42,126621.0,127.8346,127.8969,127.7543,127.8256,126621.0
2022-01-21 13:40:00,143.42,143.48,143.37,143.46,95959.0,127.8256,127.8791,127.7811,127.8613,95959.0
2022-01-21 13:45:00,143.46,143.5,143.42,143.44,79454.0,127.8613,127.8969,127.8256,127.8435,79454.0
2022-01-21 13:50:00,143.44,143.52,143.39,143.48,85795.0,127.8435,127.9148,127.7989,127.8791,85795.0
2022-01-21 13:55:00,143.49,143.55,143.39,143.41,137178.0,127.888,127.9415,127.7989,127.8167,137178.0
2022-01-21 14:00:00,143.41,143.41,143.33,143.36,91315.0,127.8167,127.8167,127.7454,127.7722,91315.0
2022-01-21 14:05:00,143.35,143.36,143.23,143.31,106047.0,127.7633,127.7722,127.6563,127.7276,106047.0
2022-01-21 14:10:00,143.31,143.33,143.23,143.29,71760.0,127.7276,127.7454,127.6563,127.7098,71760.0
2022-01-21 14:15:00,143.29,143.32,143.2,143.31,129103.0,127.7098,127.7365,127.6296,127.7276,129103.0
2022-01-21 14:20:00,143.31,143.4,143.3,143.33,61779.0,127.7276,127.8078,127.7187,127.7454,61779.0
2022-01-21 14:25:00,143.32,143.36,143.28,143.36,81698.0,127.7365,127.7722,127.7009,127.7722,81698.0
2022-01-21 14:30:00,143.36,143.4,143.35,143.36,48704.0,127.7722,127.8078,127.7633,127.7722,48704.0
2022-01-21 14:35:00,143.36,143.41,143.33,143.39,144941.0,127.7722,127.8167,127.7454,127.7989,144941.0
2022-01-21 14:40:00,143.38,143.48,143.34,143.43,90696.0,127.79,127.8791,127.7543,127.8346,90696.0
2022-01-21 14:45:00,143.44,143.52,143.42,143.48,171020.0,127.8435,127.9148,127.8256,127.8791,171020.0
2022-01-21 14:50:00,143.48,143.52,143.4,143.52,186016.0,127.8791,127.9148,127.8078,127.9148,186016.0
2022-01-21 14:55:00,143.53,143.74,143.46,143.72,213033.0,127.9237,128.1108,127.8613,128.093,213033.0
2022-01-21 15:00:00,143.71,143.84,143.69,143.76,232111.0,128.0841,128.2,128.0663,128.1287,232111.0
2022-01-21 15:05:00,143.75,143.9,143.73,143.81,184557.0,128.1198,128.2534,128.1019,128.1732,184557.0
2022-01-21 15:10:00,143.8,144.0,143.77,143.9,288093.0,128.1643,128.3426,128.1376,128.2534,288093.0
2022-01-21 15:15:00,143.9,143.98,143.83,143.88,155445.0,128.2534,128.3247,128.1911,128.2356,155445.0
2022-01-21 15:20:00,143.88,143.89,143.68,143.72,270610.0,128.2356,128.2445,128.0574,128.093,270610.0
2022-01-21 15:25:00,143.73,143.76,143.61,143.65,206818.0,128.1019,128.1287,127.995,128.0306,206818.0
2022-01-21 15:30:00,143.65,143.74,143.62,143.73,189328.0,128.0306,128.1108,128.0039,128.1019,189328.0
2022-01-21 15:35:00,143.72,143.73,143.53,143.55,262026.0,128.093,128.1019,127.9237,127.9415,262026.0
2022-01-21 15:40:00,143.56,143.57,143.4,143.47,364773.0,127.9504,127.9593,127.8078,127.8702,364773.0
2022-01-21 15:45:00,143.47,143.48,143.31,143.36,307854.0,127.8702,127.8791,127.7276,127.7722,307854.0
2022-01-21 15:50:00,143.36,143.55,143.35,143.55,711707.0,127.7722,127.9415,127.7633,127.9415,711707.0
2022-01-21 15:55:00,143.55,143.69,143.47,143.69,1075280.0,127.9415,128.0663,127.8702,128.0663,1075280.0
2022-01-24 09:30:00,144.3,144.36,144.04,144.05,381707.0,128.61,128.6634,128.3782,128.3871,381707.0
2022-01-24 09:35:00,144.05,144.09,143.78,143.86,263729.0,128.3871,128.4228,128.1465,128.2178,263729.0
2022-01-24 09:40:00,143.85,144.12,143.81,144.08,337609.0,128.2089,128.4495,128.1732,128.4139,337609.0
2022-01-24 09:45:00,144.09,144.28,144.08,144.23,453289.0,128.4228,128.5921,128.4139,128.5476,453289.0
2022-01-24 09:50:00,144.24,144.24,143.93,144.05,302622.0,128.5565,128.5565,128.2802,128.3871,302622.0
2022-01-24 09:55:00,144.05,144.21,143.96,144.13,648778.0,128.3871,128.5297,128.3069,128.4584,648778.0
2022-01-24 10:00:00,144.15,144.21,144.07,144.21,209362.0,128.4763,128.5297,128.405,128.5297,209362.0
2022-01-24 10:05:00,144.18,144.23,144.02,144.22,498576.0,128.503,128.5476,128.3604,128.5387,498576.0
2022-01-24 10:10:00,144.21,144.37,144.1,144.1,256560.0,128.5297,128.6723,128.4317,128.4317,256560.0
2022-01-24 10:15:00,144.11,144.2,144.03,144.16,126298.0,128.4406,128.5208,128.3693,128.4852,126298.0
2022-01-24 10:20:00,144.15,144.17,143.97,143.97,275018.0,128.4763,128.4941,128.3158,128.3158,275018.0
2022-01-24 10:25:00,143.98,144.01,143.78,143.89,214430.0,128.3247,128.3515,128.1465,128.2445,214430.0
2022-01-24 10:30:00,143.89,143.94,143.81,143.89,229907.0,128.2445,128.2891,128.1732,128.2445,229907.0
2022-01-24 10:35:00,143.89,143.92,143.72,143.86,250746.0,128.2445,128.2713,128.093,128.2178,250746.0
2022-01-24 10:40:00,143.86,143.87,143.59,143.61,231341.0,128.2178,128.2267,127.9772,127.995,231341.0
2022-01-24 10:45:00,143.61,143.94,143.58,143.89,240396.0,127.995,128.2891,127.9682,128.2445,240396.0
2022-01-24 10:50:00,143.9,143.94,143.83,143.86,222768.0,128.2534,128.2891,128.1911,128.2178,222768.0
2022-01-24 10:55:00,143.86,143.94,143.79,143.85,404616.0,128.2178,128.2891,128.1554,128.2089,404616.0
2022-01-24 11:00:00,143.86,143.86,143.65,143.69,152651.0,128.2178,128.2178,128.0306,128.0663,152651.0
2022-01-24 11:05:00,143.71,143.93,143.71,143.93,179708.0,128.0841,128.2802,128.0841,128.2802,179708.0
2022-01-24 11:10:00,143.94,144.01,143.89,143.96,75537.0,128.2891,128.3515,128.2445,128.3069,75537.0
2022-01-24 11:15:00,143.98,144.11,143.93,144.0,220701.0,128.3247,128.4406,128.2802,128.3426,220701.0
2022-01-24 11:20:00,143.99,144.02,143.89,144.01,192483.0,128.3337,128.3604,128.2445,128.3515,192483.0
2022-01-24 11:25:00,144.01,144.04,143.95,143.98,78170.0,128.3515,128.3782,128.298,128.3247,78170.0
2022-01-24 11:30:00,143.99,144.04,143.92,144.0,263740.0,128.3337,128.3782,128.2713,128.3426,263740.0
2022-01-24 11:35:00,143.99,144.16,143.97,144.14,1374759.0,128.3337,128.4852,128.3158,128.4674,1374759.0
2022-01-24 11:40:00,144.13,144.26,144.07,144.09,175890.0,128.4584,128.5743,128.405,128.4228,175890.0
2022-01-24 11:45:00,144.08,144.29,144.08,144.26,144218.0,128.4139,128.601,128.4139,128.5743,144218.0
2022-01-24 11:50:00,144.26,144.28,144.07,144.1,145488.0,128.5743,128.5921,128.405,128.4317,145488.0
2022-01-24 11:55:00,144.09,144.11,143.93,144.01,298214.0,128.4228,128.4406,128.2802,128.3515,298214.0
2022-01-24 12:00:00,144.01,144.06,143.95,144.05,86673.0,128.3515,128.3961,128.298,128.3871,86673.0
2022-01-24 12:05:00,144.03,144.06,143.96,143.97,208388.0,128.3693,128.3961,128.3069,128.3158,208388.0
2022-01-24 12:10:00,143.96,144.08,143.94,144.02,54689.0,128.3069,128.4139,128.2891,128.3604,54689.0
2022-01-24 12:15:00,144.01,144.2,143.91,143.92,186599.0,128.3515,128.5208,128.2624,128.2713,186599.0
2022-01-24 12:20:00,143.95,143.97,143.8,143.85,108972.0,128.298,128.3158,128.1643,128.2089,108972.0
2022-01-24 12:25:00,143.84,143.88,143.61,143.75,115918.0,128.2,128.2356,127.995,128.1198,115918.0
2022-01-24 12:30:00,143.75,143.88,143.72,143.79,106547.0,128.1198,128.2356,128.093,128.1554,106547.0
2022-01-24 12:35:00,143.79,143.92,143.75,143.83,160490.0,128.1554,128.2713,128.1198,128.1911,160490.0
2022-01-24 12:40:00,143.83,143.89,143.79,143.88,130184.0,128.1911,128.2445,128.1554,128.2356,130184.0
2022-01-24 12:45:00,143.87,143.9,143.8,143.89,102107.0,128.2267,128.2534,128.1643,128.2445,102107.0
2022-01-24 12:50:00,143.91,143.92,143.8,143.86,126191.0,128.2624,128.2713,128.1643,128.2178,126191.0
2022-01-24 12:55:00,143.86,143.94,143.82,143.93,94773.0,128.2178,128.2891,128.1821,128.2802,94773.0
2022-01-24 13:00:00,143.93,144.0,143.84,143.95,186622.0,128.2802,128.3426,128.2,128.298,186622.0
2022-01-24 13:05:00,143.95,143.98,143.83,143.88,100265.0,128.298,128.3247,128.1911,128.2356,100265.0
2022-01-24 13:10:00,143.87,143.96,143.83,143.88,148563.0,128.2267,128.3069,128.1911,128.2356,148563.0
2022-01-24 13:15:00,143.88,144.0,143.83,143.93,171555.0,128.2356,128.3426,128.1911,128.2802,171555.0
2022-01-24 13:20:00,143.94,144.07,143.83,144.06,321159.0,128.2891,128.405,128.1911,128.3961,321159.0
2022-01-24 13:25:00,144.06,144.12,144.0,144.09,90673.0,128.3961,128.4495,128.3426,128.4228,90673.0
2022-01-24 13:30:00,144.11,144.13,143.95,143.99,142183.0,128.4406,128.4584,128.298,128.3337,142183.0
2022-01-24 13:35:00,143.99,144.13,143.99,144.01,84895.0,128.3337,128.4584,128.3337,128.3515,84895.0
2022-01-24 13:40:00,144.02,144.03,143.95,143.99,78661.0,128.3604,128.3693,128.298,128.3337,78661.0
2022-01-24 13:45:00,143.98,143.98,143.71,143.74,120024.0,128.3247,128.3247,128.0841,128.1108,120024.0
2022-01-24 13:50:00,143.74,143.84,143.67,143.82,143671.0,128.1108,128.2,128.0485,128.1821,143671.0
2022-01-24 13:55:00,143.82,143.82,143.7,143.7,146400.0,128.1821,128.1821,128.0752,128.0752,146400.0
2022-01-24 14:00:00,143.71,143.71,143.52,143.65,200645.0,128.0841,128.0841,127.9148,128.0306,200645.0
2022-01-24 14:05:00,143.66,143.66,143.51,143.53,218698.0,128.0395,128.0395,127.9059,127.9237,218698.0
2022-01-24 14:10:00,143.52,143.63,143.49,143.6,271142.0,127.9148,128.0128,127.888,127.9861,271142.0
2022-01-24 14:15:00,143.6,143.69,143.5,143.51,370975.0,127.9861,128.0663,127.8969,127.9059,370975.0
2022-01-24 14:20:00,143.51,143.53,143.34,143.52,452715.0,127.9059,127.9237,127.7543,127.9148,452715.0
2022-01-24 14:25:00,143.53,143.57,143.45,143.55,462532.0,127.9237,127.9593,127.8524,127.9415,462532.0
2022-01-24 14:30:00,143.56,143.57,143.46,143.55,528197.0,127.9504,127.9593,127.8613,127.9415,528197.0
2022-01-24 14:35:00,143.55,143.66,143.54,143.62,444630.0,127.9415,128.0395,127.9326,128.0039,444630.0
2022-01-24 14:40:00,143.62,143.72,143.54,143.54,461459.0,128.0039,128.093,127.9326,127.9326,461459.0
2022-01-24 14:45:00,143.54,143.57,143.31,143.35,138121.0,127.9326,127.9593,127.7276,127.7633,138121.0
2022-01-24 14:50:00,143.35,143.43,143.26,143.4,167655.0,127.7633,127.8346,127.683,127.8078,167655.0
2022-01-24 14:55:00,143.4,143.42,143.13,143.13,431590.0,127.8078,127.8256,127.5672,127.5672,431590.0
2022-01-24 15:00:00,143.13,143.18,142.95,143.03,288699.0,127.5672,127.6117,127.4067,127.478,288699.0
2022-01-24 15:05:00,143.04,143.06,142.93,142.93,194042.0,127.487,127.5048,127.3889,127.3889,194042.0
2022-01-24 15:10:00,142.93,142.97,142.8,142.84,437817.0,127.3889,127.4246,127.2731,127.3087,437817.0
2022-01-24 15:15:00,142.84,142.98,142.77,142.94,240305.0,127.3087,127.4335,127.2463,127.3978,240305.0
2022-01-24 15:20:00,142.94,142.95,142.82,142.83,567719.0,127.3978,127.4067,127.2909,127.2998,567719.0
2022-01-24 15:25:00,142.82,142.84,142.74,142.78,345122.0,127.2909,127.3087,127.2196,127.2552,345122.0
2022-01-24 15:30:00,142.79,142.86,142.69,142.72,430036.0,127.2641,127.3265,127.175,127.2018,430036.0
2022-01-24 15:35:00,142.73,142.78,142.67,142.73,316166.0,127.2107,127.2552,127.1572,127.2107,316166.0
2022-01-24 15:40:00,142.72,142.88,142.7,142.87,328855.0,127.2018,127.3444,127.1839,127.3354,328855.0
2022-01-24 15:45:00,142.87,142.89,142.69,142.74,395196.0,127.3354,127.3533,127.175,127.2196,395196.0
2022-01-24 15:50:00,142.74,142.77,142.53,142.58,716613.0,127.2196,127.2463,127.0324,127.077,716613.0
2022-01-24 15:55:00,142.58,142.61,142.43,142.5,946460.0,127.077,127.1037,126.9433,127.0057,946460.0
2022-01-25 09:30:00,143.11,143.13,142.89,143.0,138556.0,127.5493,127.5672,127.3533,127.4513,138556.0
2022-01-25 09:35:00,143.0,143.07,142.9,142.98,113466.0,127.4513,127.5137,127.3622,127.4335,113466.0
2022-01-25 09:40:00,142.99,143.16,142.91,143.09,114160.0,127.4424,127.5939,127.3711,127.5315,114160.0
2022-01-25 09:45:00,143.1,143.3,143.1,143.28,190548.0,127.5404,127.7187,127.5404,127.7009,190548.0
2022-01-25 09:50:00,143.3,143.58,143.21,143.47,199858.0,127.7187,127.9682,127.6385,127.8702,199858.0
2022-01-25 09:55:00,143.47,143.5,143.37,143.46,175449.0,127.8702,127.8969,127.7811,127.8613,175449.0
2022-01-25 10:00:00,143.46,143.64,143.4,143.58,221081.0,127.8613,128.0217,127.8078,127.9682,221081.0
2022-01-25 10:05:00,143.6,143.71,143.49,143.51,277972.0,127.9861,128.0841,127.888,127.9059,277972.0
2022-01-25 10:10:00,143.51,143.63,143.2,143.28,247207.0,127.9059,128.0128,127.6296,127.7009,247207.0
2022-01-25 10:15:00,143.29,143.33,143.11,143.15,256211.0,127.7098,127.7454,127.5493,127.585,256211.0
2022-01-25 10:20:00,143.16,143.26,142.98,143.07,536358.0,127.5939,127.683,127.4335,127.5137,536358.0
2022-01-25 10:25:00,143.08,143.09,142.9,142.91,157731.0,127.5226,127.5315,127.3622,127.3711,157731.0
2022-01-25 10:30:00,142.91,143.05,142.8,142.98,178706.0,127.3711,127.4959,127.2731,127.4335,178706.0
2022-01-25 10:35:00,142.97,143.21,142.96,143.08,177087.0,127.4246,127.6385,127.4157,127.5226,177087.0
2022-01-25 10:40:00,143.09,143.1,142.85,142.85,112089.0,127.5315,127.5404,127.3176,127.3176,112089.0
2022-01-25 10:45:00,142.86,142.91,142.51,142.52,165000.0,127.3265,127.3711,127.0146,127.0235,165000.0
2022-01-25 10:50:00,142.52,142.95,142.51,142.94,114461.0,127.0235,127.4067,127.0146,127.3978,114461.0
2022-01-25 10:55:00,142.93,143.15,142.9,143.14,97941.0,127.3889,127.585,127.3622,127.5761,97941.0
2022-01-25 11:00:00,143.13,143.19,142.96,143.01,93812.0,127.5672,127.6206,127.4157,127.4602,93812.0
2022-01-25 11:05:00,143.01,143.23,143.0,143.07,97727.0,127.4602,127.6563,127.4513,127.5137,97727.0
2022-01-25 11:10:00,143.05,143.17,143.0,143.14,82126.0,127.4959,127.6028,127.4513,127.5761,82126.0
2022-01-25 11:15:00,143.11,143.15,142.91,142.91,131965.0,127.5493,127.585,127.3711,127.3711,131965.0
2022-01-25 11:20:00,142.92,142.94,142.74,142.8,100164.0,127.38,127.3978,127.2196,127.2731,100164.0
2022-01-25 11:25:00,142.8,142.87,142.66,142.69,153029.0,127.2731,127.3354,127.1483,127.175,153029.0
2022-01-25 11:30:00,142.69,142.79,142.67,142.76,90317.0,127.175,127.2641,127.1572,127.2374,90317.0
2022-01-25 11:35:00,142.76,142.83,142.72,142.77,208191.0,127.2374,127.2998,127.2018,127.2463,208191.0
2022-01-25 11:40:00,142.76,142.83,142.57,142.61,119024.0,127.2374,127.2998,127.0681,127.1037,119024.0
2022-01-25 11:45:00,142.62,142.62,142.51,142.6,74533.0,127.1126,127.1126,127.0146,127.0948,74533.0
2022-01-25 11:50:00,142.6,142.68,142.42,142.42,130823.0,127.0948,127.1661,126.9344,126.9344,130823.0
2022-01-25 11:55:00,142.42,142.62,142.42,142.61,115873.0,126.9344,127.1126,126.9344,127.1037,115873.0
2022-01-25 12:00:00,142.63,142.63,142.49,142.53,96446.0,127.1215,127.1215,126.9968,127.0324,96446.0
2022-01-25 12:05:00,142.54,142.55,142.42,142.53,89991.0,127.0413,127.0502,126.9344,127.0324,89991.0
2022-01-25 12:10:00,142.53,142.56,142.41,142.44,496544.0,127.0324,127.0591,126.9255,126.9522,496544.0
2022-01-25 12:15:00,142.43,142.64,142.4,142.62,202116.0,126.9433,127.1305,126.9165,127.1126,202116.0
2022-01-25 12:20:00,142.61,142.65,142.57,142.62,103192.0,127.1037,127.1394,127.0681,127.1126,103192.0
2022-01-25 12:25:00,142.61,142.76,142.61,142.74,84608.0,127.1037,127.2374,127.1037,127.2196,84608.0
2022-01-25 12:30:00,142.75,142.78,142.68,142.75,55074.0,127.2285,127.2552,127.1661,127.2285,55074.0
2022-01-25 12:35:00,142.75,142.77,142.7,142.77,65535.0,127.2285,127.2463,127.1839,127.2463,65535.0
2022-01-25 12:40:00,142.76,142.8,142.72,142.75,69829.0,127.2374,127.2731,127.2018,127.2285,69829.0
2022-01-25 12:45:00,142.75,142.86,142.75,142.77,74254.0,127.2285,127.3265,127.2285,127.2463,74254.0
2022-01-25 12:50:00,142.77,142.81,142.76,142.79,56069.0,127.2463,127.282,127.2374,127.2641,56069.0
2022-01-25 12:55:00,142.81,142.85,142.72,142.74,77425.0,127.282,127.3176,127.2018,127.2196,77425.0
2022-01-25 13:00:00,142.76,142.84,142.72,142.77,158019.0,127.2374,127.3087,127.2018,127.2463,158019.0
2022-01-25 13:05:00,142.77,142.91,142.74,142.82,213634.0,127.2463,127.3711,127.2196,127.2909,213634.0
2022-01-25 13:10:00,142.8,142.82,142.53,142.54,75768.0,127.2731,127.2909,127.0324,127.0413,75768.0
2022-01-25 13:15:00,142.54,142.66,142.54,142.66,207435.0,127.0413,127.1483,127.0413,127.1483,207435.0
2022-01-25 13:20:00,142.67,142.67,142.45,142.5,214474.0,127.1572,127.1572,126.9611,127.0057,214474.0
2022-01-25 13:25:00,142.49,142.52,142.3,142.31,160682.0,126.9968,127.0235,126.8274,126.8363,160682.0
2022-01-25 13:30:00,142.3,142.34,142.11,142.13,139690.0,126.8274,126.8631,126.6581,126.6759,139690.0
2022-01-25 13:35:00,142.13,142.16,141.98,142.05,259644.0,126.6759,126.7026,126.5422,126.6046,259644.0
2022-01-25 13:40:00,142.04,142.07,141.89,141.9,263540.0,126.5957,126.6224,126.462,126.4709,263540.0
2022-01-25 13:45:00,141.91,141.97,141.8,141.94,280468.0,126.4798,126.5333,126.3818,126.5066,280468.0
2022-01-25 13:50:00,141.94,142.03,141.92,142.03,90132.0,126.5066,126.5868,126.4887,126.5868,90132.0
2022-01-25 13:55:00,142.03,142.12,141.98,142.06,110262.0,126.5868,126.667,126.5422,126.6135,110262.0
2022-01-25 14:00:00,142.05,142.22,142.05,142.2,48139.0,126.6046,126.7561,126.6046,126.7383,48139.0
2022-01-25 14:05:00,142.21,142.24,142.05,142.12,291837.0,126.7472,126.7739,126.6046,126.667,291837.0
2022-01-25 14:10:00,142.11,142.15,142.04,142.11,116206.0,126.6581,126.6937,126.5957,126.6581,116206.0
2022-01-25 14:15:00,142.1,142.13,141.99,142.1,81993.0,126.6492,126.6759,126.5511,126.6492,81993.0
2022-01-25 14:20:00,142.09,142.12,142.04,142.07,94769.0,126.6403,126.667,126.5957,126.6224,94769.0
2022-01-25 14:25:00,142.07,142.13,142.03,142.03,53542.0,126.6224,126.6759,126.5868,126.5868,53542.0
2022-01-25 14:30:00,142.03,142.14,142.03,142.11,90544.0,126.5868,126.6848,126.5868,126.6581,90544.0
2022-01-25 14:35:00,142.11,142.12,141.97,141.99,78353.0,126.6581,126.667,126.5333,126.5511,78353.0
2022-01-25 14:40:00,141.99,142.02,141.94,142.01,87377.0,126.5511,126.5779,126.5066,126.569,87377.0
2022-01-25 14:45:00,142.02,142.08,141.99,142.08,144511.0,126.5779,126.6313,126.5511,126.6313,144511.0
2022-01-25 14:50:00,142.06,142.09,142.01,142.06,118811.0,126.6135,126.6403,126.569,126.6135,118811.0
2022-01-25 14:55:00,142.07,142.09,141.94,141.95,159369.0,126.6224,126.6403,126.5066,126.5155,159369.0
2022-01-25 15:00:00,141.95,142.09,141.94,142.08,74911.0,126.5155,126.6403,126.5066,126.6313,74911.0
2022-01-25 15:05:00,142.08,142.17,142.06,142.12,95070.0,126.6313,126.7116,126.6135,126.667,95070.0
2022-01-25 15:10:00,142.12,142.17,142.06,142.09,72730.0,126.667,126.7116,126.6135,126.6403,72730.0
2022-01-25 15:15:00,142.09,142.13,142.03,142.04,85523.0,126.6403,126.6759,126.5868,126.5957,85523.0
2022-01-25 15:20:00,142.04,142.06,141.99,142.05,118714.0,126.5957,126.6135,126.5511,126.6046,118714.0
2022-01-25 15:25:00,142.05,142.18,142.05,142.17,82250.0,126.6046,126.7205,126.6046,126.7116,82250.0
2022-01-25 15:30:00,142.17,142.19,142.06,142.1,194428.0,126.7116,126.7294,126.6135,126.6492,194428.0
2022-01-25 15:35:00,142.11,142.14,141.98,142.0,241619.0,126.6581,126.6848,126.5422,126.56,241619.0
2022-01-25 15:40:00,141.99,142.09,141.95,142.06,157400.0,126.5511,126.6403,126.5155,126.6135,157400.0
2022-01-25 15:45:00,142.05,142.06,141.94,141.99,110865.0,126.6046,126.6135,126.5066,126.5511,110865.0
2022-01-25 15:50:00,141.99,142.09,141.95,142.05,262353.0,126.5511,126.6403,126.5155,126.6046,262353.0
2022-01-25 15:55:00,142.05,142.24,142.01,142.18,685701.0,126.6046,126.7739,126.569,126.7205,685701.0
2022-01-26 09:30:00,142.26,142.41,142.23,142.37,120099.0,126.7918,126.9255,126.765,126.8898,120099.0
2022-01-26 09:35:00,142.36,142.45,142.16,142.29,270919.0,126.8809,126.9611,126.7026,126.8185,270919.0
2022-01-26 09:40:00,142.3,142.3,142.12,142.13,218379.0,126.8274,126.8274,126.667,126.6759,218379.0
2022-01-26 09:45:00,142.14,142.2,142.07,142.08,288846.0,126.6848,126.7383,126.6224,126.6313,288846.0
2022-01-26 09:50:00,142.08,142.14,141.93,141.93,136292.0,126.6313,126.6848,126.4977,126.4977,136292.0
2022-01-26 09:55:00,141.93,142.05,141.91,141.93,36798.0,126.4977,126.6046,126.4798,126.4977,36798.0
2022-01-26 10:00:00,141.93,142.15,141.92,141.96,115912.0,126.4977,126.6937,126.4887,126.5244,115912.0
2022-01-26 10:05:00,141.96,142.17,141.92,142.15,135841.0,126.5244,126.7116,126.4887,126.6937,135841.0
2022-01-26 10:10:00,142.16,142.26,142.12,142.15,132004.0,126.7026,126.7918,126.667,126.6937,132004.0
2022-01-26 10:15:00,142.15,142.4,142.14,142.18,367275.0,126.6937,126.9165,126.6848,126.7205,367275.0
2022-01-26 10:20:00,142.19,142.36,142.12,142.36,238203.0,126.7294,126.8809,126.667,126.8809,238203.0
2022-01-26 10:25:00,142.35,142.47,142.34,142.4,141832.0,126.872,126.9789,126.8631,126.9165,141832.0
2022-01-26 10:30:00,142.42,142.48,142.34,142.44,215425.0,126.9344,126.9878,126.8631,126.9522,215425.0
2022-01-26 10:35:00,142.44,142.45,142.31,142.36,233774.0,126.9522,126.9611,126.8363,126.8809,233774.0
2022-01-26 10:40:00,142.35,142.35,142.21,142.32,97625.0,126.872,126.872,126.7472,126.8452,97625.0
2022-01-26 10:45:00,142.33,142.39,142.26,142.27,92681.0,126.8542,126.9076,126.7918,126.8007,92681.0
2022-01-26 10:50:00,142.27,142.28,142.13,142.14,58334.0,126.8007,126.8096,126.6759,126.6848,58334.0
2022-01-26 10:55:00,142.13,142.23,142.12,142.21,141721.0,126.6759,126.765,126.667,126.7472,141721.0
2022-01-26 11:00:00,142.21,142.27,142.12,142.15,79131.0,126.7472,126.8007,126.667,126.6937,79131.0
2022-01-26 11:05:00,142.14,142.14,141.97,142.07,122078.0,126.6848,126.6848,126.5333,126.6224,122078.0
2022-01-26 11:10:00,142.08,142.12,142.05,142.12,60034.0,126.6313,126.667,126.6046,126.667,60034.0
2022-01-26 11:15:00,142.11,142.12,141.99,142.1,114280.0,126.6581,126.667,126.5511,126.6492,114280.0
2022-01-26 11:20:00,142.09,142.1,141.96,142.05,72908.0,126.6403,126.6492,126.5244,126.6046,72908.0
2022-01-26 11:25:00,142.04,142.13,142.03,142.12,237290.0,126.5957,126.6759,126.5868,126.667,237290.0
2022-01-26 11:30:00,142.12,142.22,142.05,142.2,61571.0,126.667,126.7561,126.6046,126.7383,61571.0
2022-01-26 11:35:00,142.22,142.27,142.19,142.19,42129.0,126.7561,126.8007,126.7294,126.7294,42129.0
2022-01-26 11:40:00,142.2,142.23,142.15,142.18,48035.0,126.7383,126.765,126.6937,126.7205,48035.0
2022-01-26 11:45:00,142.16,142.32,142.16,142.31,50995.0,126.7026,126.8452,126.7026,126.8363,50995.0
2022-01-26 11:50:00,142.3,142.36,142.21,142.22,78534.0,126.8274,126.8809,126.7472,126.7561,78534.0
2022-01-26 11:55:00,142.21,142.27,142.15,142.21,53630.0,126.7472,126.8007,126.6937,126.7472,53630.0
2022-01-26 12:00:00,142.19,142.31,142.18,142.28,31036.0,126.7294,126.8363,126.7205,126.8096,31036.0
2022-01-26 12:05:00,142.27,142.3,142.19,142.19,69019.0,126.8007,126.8274,126.7294,126.7294,69019.0
2022-01-26 12:10:00,142.18,142.21,142.16,142.19,43439.0,126.7205,126.7472,126.7026,126.7294,43439.0
2022-01-26 12:15:00,142.2,142.24,142.18,142.2,60831.0,126.7383,126.7739,126.7205,126.7383,60831.0
2022-01-26 12:20:00,142.19,142.32,142.18,142.32,46342.0,126.7294,126.8452,126.7205,126.8452,46342.0
2022-01-26 12:25:00,142.31,142.32,142.21,142.26,28317.0,126.8363,126.8452,126.7472,126.7918,28317.0
2022-01-26 12:30:00,142.25,142.35,142.25,142.3,47424.0,126.7829,126.872,126.7829,126.8274,47424.0
2022-01-26 12:35:00,142.32,142.33,142.24,142.27,53350.0,126.8452,126.8542,126.7739,126.8007,53350.0
2022-01-26 12:40:00,142.27,142.35,142.25,142.3,33878.0,126.8007,126.872,126.7829,126.8274,33878.0
2022-01-26 12:45:00,142.31,142.37,142.31,142.35,34385.0,126.8363,126.8898,126.8363,126.872,34385.0
2022-01-26 12:50:00,142.35,142.38,142.29,142.32,68951.0,126.872,126.8987,126.8185,126.8452,68951.0
2022-01-26 12:55:00,142.31,142.35,142.29,142.32,47610.0,126.8363,126.872,126.8185,126.8452,47610.0
2022-01-26 13:00:00,142.32,142.57,142.31,142.54,79727.0,126.8452,127.0681,126.8363,127.0413,79727.0
2022-01-26 13:05:00,142.55,142.56,142.36,142.41,120017.0,127.0502,127.0591,126.8809,126.9255,120017.0
2022-01-26 13:10:00,142.39,142.4,142.24,142.25,68259.0,126.9076,126.9165,126.7739,126.7829,68259.0
2022-01-26 13:15:00,142.25,142.32,142.23,142.32,42783.0,126.7829,126.8452,126.765,126.8452,42783.0
2022-01-26 13:20:00,142.32,142.35,142.24,142.25,86152.0,126.8452,126.872,126.7739,126.7829,86152.0
2022-01-26 13:25:00,142.25,142.25,142.2,142.23,71982.0,126.7829,126.7829,126.7383,126.765,71982.0
2022-01-26 13:30:00,142.24,142.29,142.14,142.17,160546.0,126.7739,126.8185,126.6848,126.7116,160546.0
2022-01-26 13:35:00,142.17,142.2,142.15,142.16,92067.0,126.7116,126.7383,126.6937,126.7026,92067.0
2022-01-26 13:40:00,142.17,142.19,142.11,142.18,108194.0,126.7116,126.7294,126.6581,126.7205,108194.0
2022-01-26 13:45:00,142.18,142.2,142.09,142.14,127821.0,126.7205,126.7383,126.6403,126.6848,127821.0
2022-01-26 13:50:00,142.14,142.16,142.08,142.11,233256.0,126.6848,126.7026,126.6313,126.6581,233256.0
2022-01-26 13:55:00,142.1,142.2,141.99,142.02,196992.0,126.6492,126.7383,126.5511,126.5779,196992.0
2022-01-26 14:00:00,142.06,142.24,141.54,141.77,567152.0,126.6135,126.7739,126.1501,126.355,567152.0
2022-01-26 14:05:00,141.77,141.85,141.62,141.84,307600.0,126.355,126.4263,126.2214,126.4174,307600.0
2022-01-26 14:10:00,141.85,142.0,141.79,141.97,619191.0,126.4263,126.56,126.3729,126.5333,619191.0
2022-01-26 14:15:00,141.97,142.03,141.76,141.87,613445.0,126.5333,126.5868,126.3461,126.4442,613445.0
2022-01-26 14:20:00,141.87,141.95,141.72,141.74,606922.0,126.4442,126.5155,126.3105,126.3283,606922.0
2022-01-26 14:25:00,141.75,141.76,141.54,141.62,453585.0,126.3372,126.3461,126.1501,126.2214,453585.0
2022-01-26 14:30:00,141.62,141.65,141.47,141.56,624522.0,126.2214,126.2481,126.0877,126.1679,624522.0
2022-01-26 14:35:00,141.56,141.61,141.25,141.35,864571.0,126.1679,126.2124,125.8916,125.9807,864571.0
2022-01-26 14:40:00,141.36,141.4,140.87,141.11,984028.0,125.9896,126.0253,125.5529,125.7668,984028.0
2022-01-26 14:45:00,141.12,141.17,140.83,141.08,820789.0,125.7757,125.8203,125.5173,125.7401,820789.0
2022-01-26 14:50:00,141.08,141.2,140.92,140.93,532008.0,125.7401,125.847,125.5975,125.6064,532008.0
2022-01-26 14:55:00,140.95,141.11,140.8,141.0,541184.0,125.6242,125.7668,125.4905,125.6688,541184.0
2022-01-26 15:00:00,140.99,141.18,140.87,141.17,541104.0,125.6599,125.8292,125.5529,125.8203,541104.0
2022-01-26 15:05:00,141.17,141.37,141.12,141.26,343044.0,125.8203,125.9985,125.7757,125.9005,343044.0
2022-01-26 15:10:00,141.26,141.34,141.08,141.09,431189.0,125.9005,125.9718,125.7401,125.749,431189.0
2022-01-26 15:15:00,141.09,141.3,141.0,141.29,696037.0,125.749,125.9362,125.6688,125.9272,696037.0
2022-01-26 15:20:00,141.29,141.49,141.2,141.28,380175.0,125.9272,126.1055,125.847,125.9183,380175.0
2022-01-26 15:25:00,141.26,141.3,141.01,141.02,246488.0,125.9005,125.9362,125.6777,125.6866,246488.0
2022-01-26 15:30:00,141.03,141.05,140.91,141.01,348869.0,125.6955,125.7133,125.5886,125.6777,348869.0
2022-01-26 15:35:00,141.01,141.17,141.01,141.09,317363.0,125.6777,125.8203,125.6777,125.749,317363.0
2022-01-26 15:40:00,141.08,141.2,140.9,140.92,348907.0,125.7401,125.847,125.5796,125.5975,348907.0
2022-01-26 15:45:00,140.93,141.01,140.79,140.95,398883.0,125.6064,125.6777,125.4816,125.6242,398883.0
2022-01-26 15:50:00,140.95,141.07,140.85,140.92,406821.0,125.6242,125.7312,125.5351,125.5975,406821.0
2022-01-26 15:55:00,140.93,141.02,140.49,140.51,1380848.0,125.6064,125.6866,125.2142,125.2321,1380848.0
2022-01-27 09:30:00,142.41,142.68,142.33,142.6,459276.0,126.9255,127.1661,126.8542,127.0948,459276.0
2022-01-27 09:35:00,142.59,142.91,142.57,142.81,283330.0,127.0859,127.3711,127.0681,127.282,283330.0
2022-01-27 09:40:00,142.82,143.04,142.76,143.01,187797.0,127.2909,127.487,127.2374,127.4602,187797.0
2022-01-27 09:45:00,143.01,143.11,142.84,142.9,320625.0,127.4602,127.5493,127.3087,127.3622,320625.0
2022-01-27 09:50:00,142.91,143.11,142.82,143.04,420834.0,127.3711,127.5493,127.2909,127.487,420834.0
2022-01-27 09:55:00,143.04,143.19,142.97,142.97,371163.0,127.487,127.6206,127.4246,127.4246,371163.0
2022-01-27 10:00:00,142.98,143.15,142.95,143.09,313544.0,127.4335,127.585,127.4067,127.5315,313544.0
2022-01-27 10:05:00,143.09,143.1,142.92,143.0,524259.0,127.5315,127.5404,127.38,127.4513,524259.0
2022-01-27 10:10:00,143.0,143.02,142.84,142.95,415359.0,127.4513,127.4691,127.3087,127.4067,415359.0
2022-01-27 10:15:00,142.95,142.97,142.71,142.78,574020.0,127.4067,127.4246,127.1928,127.2552,574020.0
2022-01-27 10:20:00,142.78,142.86,142.65,142.66,127521.0,127.2552,127.3265,127.1394,127.1483,127521.0
2022-01-27 10:25:00,142.66,142.91,142.62,142.72,253553.0,127.1483,127.3711,127.1126,127.2018,253553.0
2022-01-27 10:30:00,142.7,142.72,142.58,142.59,383013.0,127.1839,127.2018,127.077,127.0859,383013.0
2022-01-27 10:35:00,142.59,142.8,142.58,142.77,350423.0,127.0859,127.2731,127.077,127.2463,350423.0
2022-01-27 10:40:00,142.76,142.9,142.7,142.86,145132.0,127.2374,127.3622,127.1839,127.3265,145132.0
2022-01-27 10:45:00,142.87,142.92,142.78,142.91,127413.0,127.3354,127.38,127.2552,127.3711,127413.0
2022-01-27 10:50:00,142.91,142.96,142.84,142.92,74058.0,127.3711,127.4157,127.3087,127.38,74058.0
2022-01-27 10:55:00,142.92,142.97,142.84,142.85,103795.0,127.38,127.4246,127.3087,127.3176,103795.0
2022-01-27 11:00:00,142.84,142.9,142.79,142.89,97842.0,127.3087,127.3622,127.2641,127.3533,97842.0
2022-01-27 11:05:00,142.89,142.94,142.83,142.94,148452.0,127.3533,127.3978,127.2998,127.3978,148452.0
2022-01-27 11:10:00,142.93,142.95,142.65,142.79,181717.0,127.3889,127.4067,127.1394,127.2641,181717.0
2022-01-27 11:15:00,142.79,142.96,142.79,142.85,231907.0,127.2641,127.4157,127.2641,127.3176,231907.0
2022-01-27 11:20:00,142.84,143.01,142.8,142.97,141292.0,127.3087,127.4602,127.2731,127.4246,141292.0
2022-01-27 11:25:00,142.97,143.1,142.94,143.05,247796.0,127.4246,127.5404,127.3978,127.4959,247796.0
2022-01-27 11:30:00,143.06,143.09,142.91,142.92,333618.0,127.5048,127.5315,127.3711,127.38,333618.0
2022-01-27 11:35:00,142.91,142.99,142.9,142.96,227093.0,127.3711,127.4424,127.3622,127.4157,227093.0
2022-01-27 11:40:00,142.94,143.0,142.91,142.97,192123.0,127.3978,127.4513,127.3711,127.4246,192123.0
2022-01-27 11:45:00,142.96,142.97,142.92,142.96,289874.0,127.4157,127.4246,127.38,127.4157,289874.0
2022-01-27 11:50:00,142.96,143.02,142.92,142.95,142171.0,127.4157,127.4691,127.38,127.4067,142171.0
2022-01-27 11:55:00,142.95,143.01,142.91,142.94,139631.0,127.4067,127.4602,127.3711,127.3978,139631.0
2022-01-27 12:00:00,142.95,143.09,142.95,143.05,109222.0,127.4067,127.5315,127.4067,127.4959,109222.0
2022-01-27 12:05:00,143.05,143.1,143.0,143.04,116988.0,127.4959,127.5404,127.4513,127.487,116988.0
2022-01-27 12:10:00,143.04,143.11,143.03,143.08,116951.0,127.487,127.5493,127.478,127.5226,116951.0
2022-01-27 12:15:00,143.09,143.18,143.08,143.15,174763.0,127.5315,127.6117,127.5226,127.585,174763.0
2022-01-27 12:20:00,143.15,143.22,143.13,143.2,177522.0,127.585,127.6474,127.5672,127.6296,177522.0
2022-01-27 12:25:00,143.19,143.24,143.12,143.2,172992.0,127.6206,127.6652,127.5583,127.6296,172992.0
2022-01-27 12:30:00,143.2,143.34,143.19,143.26,239379.0,127.6296,127.7543,127.6206,127.683,239379.0
2022-01-27 12:35:00,143.26,143.3,143.23,143.27,332767.0,127.683,127.7187,127.6563,127.6919,332767.0
2022-01-27 12:40:00,143.28,143.29,143.19,143.22,203799.0,127.7009,127.7098,127.6206,127.6474,203799.0
2022-01-27 12:45:00,143.23,143.26,143.11,143.11,186109.0,127.6563,127.683,127.5493,127.5493,186109.0
2022-01-27 12:50:00,143.11,143.2,143.09,143.09,184856.0,127.5493,127.6296,127.5315,127.5315,184856.0
2022-01-27 12:55:00,143.1,143.12,143.03,143.05,85934.0,127.5404,127.5583,127.478,127.4959,85934.0
2022-01-27 13:00:00,143.05,143.26,142.94,143.25,665619.0,127.4959,127.683,127.3978,127.6741,665619.0
2022-01-27 13:05:00,143.26,143.32,143.06,143.06,127033.0,127.683,127.7365,127.5048,127.5048,127033.0
2022-01-27 13:10:00,143.06,143.17,143.05,143.15,65064.0,127.5048,127.6028,127.4959,127.585,65064.0
2022-01-27 13:15:00,143.15,143.22,143.09,143.22,85247.0,127.585,127.6474,127.5315,127.6474,85247.0
2022-01-27 13:20:00,143.22,143.3,143.19,143.3,113895.0,127.6474,127.7187,127.6206,127.7187,113895.0
2022-01-27 13:25:00,143.29,143.36,143.25,143.36,57072.0,127.7098,127.7722,127.6741,127.7722,57072.0
2022-01-27 13:30:00,143.37,143.37,143.12,143.16,211089.0,127.7811,127.7811,127.5583,127.5939,211089.0
2022-01-27 13:35:00,143.15,143.22,143.1,143.21,117548.0,127.585,127.6474,127.5404,127.6385,117548.0
2022-01-27 13:40:00,143.2,143.21,143.02,143.02,123764.0,127.6296,127.6385,127.4691,127.4691,123764.0
2022-01-27 13:45:00,143.02,143.08,142.99,143.04,75637.0,127.4691,127.5226,127.4424,127.487,75637.0
2022-01-27 13:50:00,143.04,143.22,143.03,143.18,53831.0,127.487,127.6474,127.478,127.6117,53831.0
2022-01-27 13:55:00,143.17,143.2,143.1,143.15,77272.0,127.6028,127.6296,127.5404,127.585,77272.0
2022-01-27 14:00:00,143.15,143.18,143.05,143.11,89022.0,127.585,127.6117,127.4959,127.5493,89022.0
2022-01-27 14:05:00,143.1,143.22,143.1,143.16,246046.0,127.5404,127.6474,127.5404,127.5939,246046.0
2022-01-27 14:10:00,143.17,143.22,143.15,143.17,122981.0,127.6028,127.6474,127.585,127.6028,122981.0
2022-01-27 14:15:00,143.16,143.18,143.12,143.14,91343.0,127.5939,127.6117,127.5583,127.5761,91343.0
2022-01-27 14:20:00,143.14,143.21,143.13,143.2,77333.0,127.5761,127.6385,127.5672,127.6296,77333.0
2022-01-27 14:25:00,143.21,143.24,143.14,143.17,193212.0,127.6385,127.6652,127.5761,127.6028,193212.0
2022-01-27 14:30:00,143.17,143.26,143.12,143.21,91293.0,127.6028,127.683,127.5583,127.6385,91293.0
2022-01-27 14:35:00,143.21,143.21,143.11,143.14,60158.0,127.6385,127.6385,127.5493,127.5761,60158.0
2022-01-27 14:40:00,143.13,143.14,143.01,143.03,115991.0,127.5672,127.5761,127.4602,127.478,115991.0
2022-01-27 14:45:00,143.02,143.09,143.0,143.0,86567.0,127.4691,127.5315,127.4513,127.4513,86567.0
2022-01-27 14:50:00,143.01,143.05,142.87,142.91,220548.0,127.4602,127.4959,127.3354,127.3711,220548.0
2022-01-27 14:55:00,142.91,142.93,142.78,142.91,226377.0,127.3711,127.3889,127.2552,127.3711,226377.0
2022-01-27 15:00:00,142.92,142.98,142.67,142.69,189869.0,127.38,127.4335,127.1572,127.175,189869.0
2022-01-27 15:05:00,142.69,142.85,142.69,142.84,237370.0,127.175,127.3176,127.175,127.3087,237370.0
2022-01-27 15:10:00,142.84,142.98,142.84,142.96,112308.0,127.3087,127.4335,127.3087,127.4157,112308.0
2022-01-27 15:15:00,142.95,142.98,142.85,142.86,201062.0,127.4067,127.4335,127.3176,127.3265,201062.0
2022-01-27 15:20:00,142.87,142.88,142.8,142.84,286587.0,127.3354,127.3444,127.2731,127.3087,286587.0
2022-01-27 15:25:00,142.84,142.85,142.78,142.85,104791.0,127.3087,127.3176,127.2552,127.3176,104791.0
2022-01-27 15:30:00,142.84,142.93,142.82,142.89,146878.0,127.3087,127.3889,127.2909,127.3533,146878.0
2022-01-27 15:35:00,142.88,142.9,142.83,142.87,165631.0,127.3444,127.3622,127.2998,127.3354,165631.0
2022-01-27 15:40:00,142.88,142.89,142.77,142.81,116811.0,127.3444,127.3533,127.2463,127.282,116811.0
2022-01-27 15:45:00,142.81,142.92,142.76,142.88,165968.0,127.282,127.38,127.2374,127.3444,165968.0
2022-01-27 15:50:00,142.88,143.02,142.83,143.01,456864.0,127.3444,127.4691,127.2998,127.4602,456864.0
2022-01-27 15:55:00,143.01,143.17,142.95,143.12,1126755.0,127.4602,127.6028,127.4067,127.5583,1126755.0
2022-01-28 09:30:00,142.09,142.12,141.85,141.87,210416.0,126.6403,126.667,126.4263,126.4442,210416.0
2022-01-28 09:35:00,141.86,142.11,141.85,142.09,323920.0,126.4353,126.6581,126.4263,126.6403,323920.0
2022-01-28 09:40:00,142.09,142.53,142.03,142.53,178194.0,126.6403,127.0324,126.5868,127.0324,178194.0
2022-01-28 09:45:00,142.51,142.81,142.43,142.8,262448.0,127.0146,127.282,126.9433,127.2731,262448.0
2022-01-28 09:50:00,142.79,142.79,142.58,142.68,192621.0,127.2641,127.2641,127.077,127.1661,192621.0
2022-01-28 09:55:00,142.68,142.72,142.55,142.62,94134.0,127.1661,127.2018,127.0502,127.1126,94134.0
2022-01-28 10:00:00,142.62,142.67,142.39,142.44,161361.0,127.1126,127.1572,126.9076,126.9522,161361.0
2022-01-28 10:05:00,142.44,142.52,142.34,142.47,114617.0,126.9522,127.0235,126.8631,126.9789,114617.0
2022-01-28 10:10:00,142.47,142.5,142.28,142.3,110638.0,126.9789,127.0057,126.8096,126.8274,110638.0
2022-01-28 10:15:00,142.3,142.47,142.17,142.46,168001.0,126.8274,126.9789,126.7116,126.97,168001.0
2022-01-28 10:20:00,142.46,142.66,142.46,142.64,100603.0,126.97,127.1483,126.97,127.1305,100603.0
2022-01-28 10:25:00,142.64,142.64,142.54,142.59,76293.0,127.1305,127.1305,127.0413,127.0859,76293.0
2022-01-28 10:30:00,142.6,142.64,142.44,142.5,98286.0,127.0948,127.1305,126.9522,127.0057,98286.0
2022-01-28 10:35:00,142.5,142.66,142.39,142.65,63470.0,127.0057,127.1483,126.9076,127.1394,63470.0
2022-01-28 10:40:00,142.65,142.85,142.62,142.85,176485.0,127.1394,127.3176,127.1126,127.3176,176485.0
2022-01-28 10:45:00,142.83,142.95,142.81,142.84,128175.0,127.2998,127.4067,127.282,127.3087,128175.0
2022-01-28 10:50:00,142.84,142.84,142.71,142.71,72806.0,127.3087,127.3087,127.1928,127.1928,72806.0
2022-01-28 10:55:00,142.71,142.75,142.57,142.61,55734.0,127.1928,127.2285,127.0681,127.1037,55734.0
2022-01-28 11:00:00,142.61,142.85,142.61,142.82,56228.0,127.1037,127.3176,127.1037,127.2909,56228.0
2022-01-28 11:05:00,142.83,142.84,142.71,142.72,51377.0,127.2998,127.3087,127.1928,127.2018,51377.0
2022-01-28 11:10:00,142.72,142.91,142.62,142.87,78326.0,127.2018,127.3711,127.1126,127.3354,78326.0
2022-01-28 11:15:00,142.87,142.88,142.67,142.67,31891.0,127.3354,127.3444,127.1572,127.1572,31891.0
2022-01-28 11:20:00,142.65,142.91,142.6,142.89,60284.0,127.1394,127.3711,127.0948,127.3533,60284.0
2022-01-28 11:25:00,142.93,142.97,142.79,142.92,58646.0,127.3889,127.4246,127.2641,127.38,58646.0
2022-01-28 11:30:00,142.93,143.05,142.91,142.94,87567.0,127.3889,127.4959,127.3711,127.3978,87567.0
2022-01-28 11:35:00,142.94,142.99,142.91,142.93,61742.0,127.3978,127.4424,127.3711,127.3889,61742.0
2022-01-28 11:40:00,142.93,143.03,142.92,142.93,49848.0,127.3889,127.478,127.38,127.3889,49848.0
2022-01-28 11:45:00,142.93,143.03,142.9,143.03,196909.0,127.3889,127.478,127.3622,127.478,196909.0
2022-01-28 11:50:00,143.03,143.06,142.94,142.96,72850.0,127.478,127.5048,127.3978,127.4157,72850.0
2022-01-28 11:55:00,142.96,142.97,142.91,142.95,88026.0,127.4157,127.4246,127.3711,127.4067,88026.0
2022-01-28 12:00:00,142.96,143.06,142.95,143.01,56560.0,127.4157,127.5048,127.4067,127.4602,56560.0
2022-01-28 12:05:00,143.01,143.01,142.89,142.91,50187.0,127.4602,127.4602,127.3533,127.3711,50187.0
2022-01-28 12:10:00,142.9,142.92,142.8,142.87,186679.0,127.3622,127.38,127.2731,127.3354,186679.0
2022-01-28 12:15:00,142.87,142.95,142.84,142.86,59139.0,127.3354,127.4067,127.3087,127.3265,59139.0
2022-01-28 12:20:00,142.86,143.0,142.86,142.95,201822.0,127.3265,127.4513,127.3265,127.4067,201822.0
2022-01-28 12:25:00,142.96,143.03,142.95,143.0,131368.0,127.4157,127.478,127.4067,127.4513,131368.0
2022-01-28 12:30:00,143.01,143.02,142.91,142.99,69026.0,127.4602,127.4691,127.3711,127.4424,69026.0
2022-01-28 12:35:00,142.99,143.02,142.95,143.02,24068.0,127.4424,127.4691,127.4067,127.4691,24068.0
2022-01-28 12:40:00,143.03,143.03,142.92,142.96,34496.0,127.478,127.478,127.38,127.4157,34496.0
2022-01-28 12:45:00,142.96,143.06,142.95,143.04,31553.0,127.4157,127.5048,127.4067,127.487,31553.0
2022-01-28 12:50:00,143.04,143.18,143.04,143.13,47756.0,127.487,127.6117,127.487,127.5672,47756.0
2022-01-28 12:55:00,143.14,143.17,143.05,143.07,31320.0,127.5761,127.6028,127.4959,127.5137,31320.0
2022-01-28 13:00:00,143.07,143.07,142.97,143.03,37067.0,127.5137,127.5137,127.4246,127.478,37067.0
2022-01-28 13:05:00,143.03,143.03,142.88,142.92,30806.0,127.478,127.478,127.3444,127.38,30806.0
2022-01-28 13:10:00,142.93,142.98,142.93,142.97,69237.0,127.3889,127.4335,127.3889,127.4246,69237.0
2022-01-28 13:15:00,142.97,143.03,142.95,142.97,36051.0,127.4246,127.478,127.4067,127.4246,36051.0
2022-01-28 13:20:00,142.98,143.0,142.95,142.97,26599.0,127.4335,127.4513,127.4067,127.4246,26599.0
2022-01-28 13:25:00,142.97,143.05,142.96,142.97,67625.0,127.4246,127.4959,127.4157,127.4246,67625.0
2022-01-28 13:30:00,142.97,142.99,142.9,142.98,32012.0,127.4246,127.4424,127.3622,127.4335,32012.0
2022-01-28 13:35:00,142.99,143.06,142.97,143.03,18322.0,127.4424,127.5048,127.4246,127.478,18322.0
2022-01-28 13:40:00,143.03,143.13,143.02,143.11,71090.0,127.478,127.5672,127.4691,127.5493,71090.0
2022-01-28 13:45:00,143.12,143.13,143.05,143.11,46505.0,127.5583,127.5672,127.4959,127.5493,46505.0
2022-01-28 13:50:00,143.11,143.18,143.08,143.13,82825.0,127.5493,127.6117,127.5226,127.5672,82825.0
2022-01-28 13:55:00,143.14,143.23,143.12,143.15,57692.0,127.5761,127.6563,127.5583,127.585,57692.0
2022-01-28 14:00:00,143.15,143.19,143.12,143.18,45589.0,127.585,127.6206,127.5583,127.6117,45589.0
2022-01-28 14:05:00,143.18,143.2,143.16,143.18,36108.0,127.6117,127.6296,127.5939,127.6117,36108.0
2022-01-28 14:10:00,143.18,143.25,143.11,143.24,69454.0,127.6117,127.6741,127.5493,127.6652,69454.0
2022-01-28 14:15:00,143.24,143.27,143.18,143.22,48937.0,127.6652,127.6919,127.6117,127.6474,48937.0
2022-01-28 14:20:00,143.22,143.3,143.21,143.25,70903.0,127.6474,127.7187,127.6385,127.6741,70903.0
2022-01-28 14:25:00,143.25,143.32,143.23,143.31,102302.0,127.6741,127.7365,127.6563,127.7276,102302.0
2022-01-28 14:30:00,143.31,143.34,143.26,143.33,48827.0,127.7276,127.7543,127.683,127.7454,48827.0
2022-01-28 14:35:00,143.33,143.37,143.28,143.3,251564.0,127.7454,127.7811,127.7009,127.7187,251564.0
2022-01-28 14:40:00,143.28,143.33,143.23,143.26,1548708.0,127.7009,127.7454,127.6563,127.683,1548708.0
2022-01-28 14:45:00,143.26,143.26,143.14,143.15,154379.0,127.683,127.683,127.5761,127.585,154379.0
2022-01-28 14:50:00,143.15,143.21,143.14,143.19,37839.0,127.585,127.6385,127.5761,127.6206,37839.0
2022-01-28 14:55:00,143.19,143.27,143.16,143.19,104782.0,127.6206,127.6919,127.5939,127.6206,104782.0
2022-01-28 15:00:00,143.2,143.32,143.18,143.31,88645.0,127.6296,127.7365,127.6117,127.7276,88645.0
2022-01-28 15:05:00,143.31,143.36,143.29,143.33,85456.0,127.7276,127.7722,127.7098,127.7454,85456.0
2022-01-28 15:10:00,143.34,143.45,143.31,143.42,157942.0,127.7543,127.8524,127.7276,127.8256,157942.0
2022-01-28 15:15:00,143.41,143.45,143.36,143.4,141439.0,127.8167,127.8524,127.7722,127.8078,141439.0
2022-01-28 15:20:00,143.41,143.45,143.39,143.43,116516.0,127.8167,127.8524,127.7989,127.8346,116516.0
2022-01-28 15:25:00,143.43,143.45,143.38,143.39,68177.0,127.8346,127.8524,127.79,127.7989,68177.0
2022-01-28 15:30:00,143.4,143.46,143.29,143.33,156309.0,127.8078,127.8613,127.7098,127.7454,156309.0
2022-01-28 15:35:00,143.33,143.34,143.23,143.27,102903.0,127.7454,127.7543,127.6563,127.6919,102903.0
2022-01-28 15:40:00,143.26,143.3,143.2,143.22,161331.0,127.683,127.7187,127.6296,127.6474,161331.0
2022-01-28 15:45:00,143.22,143.26,143.12,143.13,187790.0,127.6474,127.683,127.5583,127.5672,187790.0
2022-01-28 15:50:00,143.13,143.23,143.1,143.18,274823.0,127.5672,127.6563,127.5404,127.6117,274823.0
2022-01-28 15:55:00,143.18,143.24,143.07,143.12,665104.0,127.6117,127.6652,127.5137,127.5583,665104.0
2022-01-31 09:30:00,142.18,142.32,142.05,142.05,162417.0,126.7205,126.8452,126.6046,126.6046,162417.0
2022-01-31 09:35:00,142.06,142.13,141.96,142.08,258710.0,126.6135,126.6759,126.5244,126.6313,258710.0
2022-01-31 09:40:00,142.08,142.21,142.07,142.12,174386.0,126.6313,126.7472,126.6224,126.667,174386.0
2022-01-31 09:45:00,142.12,142.32,142.09,142.31,72523.0,126.667,126.8452,126.6403,126.8363,72523.0
2022-01-31 09:50:00,142.32,142.4,142.29,142.31,178685.0,126.8452,126.9165,126.8185,126.8363,178685.0
2022-01-31 09:55:00,142.31,142.42,142.22,142.35,261452.0,126.8363,126.9344,126.7561,126.872,261452.0
2022-01-31 10:00:00,142.34,142.38,142.25,142.38,368733.0,126.8631,126.8987,126.7829,126.8987,368733.0
2022-01-31 10:05:00,142.39,142.48,142.34,142.43,127091.0,126.9076,126.9878,126.8631,126.9433,127091.0
2022-01-31 10:10:00,142.42,142.53,142.39,142.51,213036.0,126.9344,127.0324,126.9076,127.0146,213036.0
2022-01-31 10:15:00,142.51,142.54,142.35,142.37,127700.0,127.0146,127.0413,126.872,126.8898,127700.0
2022-01-31 10:20:00,142.37,142.5,142.32,142.5,132487.0,126.8898,127.0057,126.8452,127.0057,132487.0
2022-01-31 10:25:00,142.48,142.56,142.44,142.54,139205.0,126.9878,127.0591,126.9522,127.0413,139205.0
2022-01-31 10:30:00,142.53,142.55,142.36,142.4,167558.0,127.0324,127.0502,126.8809,126.9165,167558.0
2022-01-31 10:35:00,142.4,142.54,142.31,142.53,178175.0,126.9165,127.0413,126.8363,127.0324,178175.0
2022-01-31 10:40:00,142.52,142.65,142.5,142.61,79355.0,127.0235,127.1394,127.0057,127.1037,79355.0
2022-01-31 10:45:00,142.62,142.66,142.5,142.5,75598.0,127.1126,127.1483,127.0057,127.0057,75598.0
2022-01-31 10:50:00,142.51,142.51,142.38,142.45,75154.0,127.0146,127.0146,126.8987,126.9611,75154.0
2022-01-31 10:55:00,142.45,142.63,142.42,142.48,106240.0,126.9611,127.1215,126.9344,126.9878,106240.0
2022-01-31 11:00:00,142.48,142.61,142.48,142.58,196067.0,126.9878,127.1037,126.9878,127.077,196067.0
2022-01-31 11:05:00,142.57,142.61,142.47,142.59,99387.0,127.0681,127.1037,126.9789,127.0859,99387.0
2022-01-31 11:10:00,142.58,142.6,142.39,142.43,65548.0,127.077,127.0948,126.9076,126.9433,65548.0
2022-01-31 11:15:00,142.44,142.49,142.4,142.43,91961.0,126.9522,126.9968,126.9165,126.9433,91961.0
2022-01-31 11:20:00,142.42,142.48,142.32,142.36,57087.0,126.9344,126.9878,126.8452,126.8809,57087.0
2022-01-31 11:25:00,142.36,142.39,142.26,142.36,143677.0,126.8809,126.9076,126.7918,126.8809,143677.0
2022-01-31 11:30:00,142.36,142.4,142.3,142.32,55955.0,126.8809,126.9165,126.8274,126.8452,55955.0
2022-01-31 11:35:00,142.32,142.46,142.3,142.39,169777.0,126.8452,126.97,126.8274,126.9076,169777.0
2022-01-31 11:40:00,142.39,142.4,142.26,142.28,53492.0,126.9076,126.9165,126.7918,126.8096,53492.0
2022-01-31 11:45:00,142.29,142.34,142.27,142.33,39021.0,126.8185,126.8631,126.8007,126.8542,39021.0
2022-01-31 11:50:00,142.33,142.42,142.32,142.37,69093.0,126.8542,126.9344,126.8452,126.8898,69093.0
2022-01-31 11:55:00,142.36,142.38,142.25,142.27,63694.0,126.8809,126.8987,126.7829,126.8007,63694.0
2022-01-31 12:00:00,142.28,142.33,142.2,142.28,73776.0,126.8096,126.8542,126.7383,126.8096,73776.0
2022-01-31 12:05:00,142.28,142.3,142.2,142.25,73460.0,126.8096,126.8274,126.7383,126.7829,73460.0
2022-01-31 12:10:00,142.24,142.33,142.24,142.33,61362.0,126.7739,126.8542,126.7739,126.8542,61362.0
2022-01-31 12:15:00,142.34,142.35,142.26,142.27,44513.0,126.8631,126.872,126.7918,126.8007,44513.0
2022-01-31 12:20:00,142.26,142.33,142.25,142.3,51205.0,126.7918,126.8542,126.7829,126.8274,51205.0
2022-01-31 12:25:00,142.31,142.35,142.19,142.25,359595.0,126.8363,126.872,126.7294,126.7829,359595.0
2022-01-31 12:30:00,142.24,142.28,142.19,142.21,33788.0,126.7739,126.8096,126.7294,126.7472,33788.0
2022-01-31 12:35:00,142.19,142.27,142.12,142.15,109452.0,126.7294,126.8007,126.667,126.6937,109452.0
2022-01-31 12:40:00,142.15,142.2,142.14,142.19,42222.0,126.6937,126.7383,126.6848,126.7294,42222.0
2022-01-31 12:45:00,142.18,142.23,142.12,142.16,124854.0,126.7205,126.765,126.667,126.7026,124854.0
2022-01-31 12:50:00,142.16,142.2,142.11,142.18,120080.0,126.7026,126.7383,126.6581,126.7205,120080.0
2022-01-31 12:55:00,142.18,142.27,142.17,142.25,51157.0,126.7205,126.8007,126.7116,126.7829,51157.0
2022-01-31 13:00:00,142.25,142.28,142.23,142.28,92729.0,126.7829,126.8096,126.765,126.8096,92729.0
2022-01-31 13:05:00,142.27,142.32,142.26,142.3,48218.0,126.8007,126.8452,126.7918,126.8274,48218.0
2022-01-31 13:10:00,142.31,142.44,142.3,142.42,69463.0,126.8363,126.9522,126.8274,126.9344,69463.0
2022-01-31 13:15:00,142.43,142.48,142.38,142.48,73496.0,126.9433,126.9878,126.8987,126.9878,73496.0
2022-01-31 13:20:00,142.48,142.49,142.4,142.42,22774.0,126.9878,126.9968,126.9165,126.9344,22774.0
2022-01-31 13:25:00,142.42,142.46,142.38,142.46,43255.0,126.9344,126.97,126.8987,126.97,43255.0
2022-01-31 13:30:00,142.45,142.62,142.45,142.58,54638.0,126.9611,127.1126,126.9611,127.077,54638.0
2022-01-31 13:35:00,142.58,142.76,142.57,142.75,67961.0,127.077,127.2374,127.0681,127.2285,67961.0
2022-01-31 13:40:00,142.75,142.86,142.71,142.84,302167.0,127.2285,127.3265,127.1928,127.3087,302167.0
2022-01-31 13:45:00,142.84,142.85,142.73,142.74,68638.0,127.3087,127.3176,127.2107,127.2196,68638.0
2022-01-31 13:50:00,142.74,142.76,142.69,142.76,75786.0,127.2196,127.2374,127.175,127.2374,75786.0
2022-01-31 13:55:00,142.75,142.76,142.67,142.73,51630.0,127.2285,127.2374,127.1572,127.2107,51630.0
2022-01-31 14:00:00,142.73,142.74,142.68,142.71,32628.0,127.2107,127.2196,127.1661,127.1928,32628.0
2022-01-31 14:05:00,142.66,142.67,142.58,142.59,80486.0,127.1483,127.1572,127.077,127.0859,80486.0
2022-01-31 14:10:00,142.59,142.61,142.53,142.59,49457.0,127.0859,127.1037,127.0324,127.0859,49457.0
2022-01-31 14:15:00,142.6,142.63,142.52,142.53,117640.0,127.0948,127.1215,127.0235,127.0324,117640.0
2022-01-31 14:20:00,142.51,142.6,142.48,142.54,110726.0,127.0146,127.0948,126.9878,127.0413,110726.0
2022-01-31 14:25:00,142.54,142.72,142.54,142.7,236789.0,127.0413,127.2018,127.0413,127.1839,236789.0
2022-01-31 14:30:00,142.7,142.72,142.62,142.64,157535.0,127.1839,127.2018,127.1126,127.1305,157535.0
2022-01-31 14:35:00,142.64,142.69,142.63,142.66,198559.0,127.1305,127.175,127.1215,127.1483,198559.0
2022-01-31 14:40:00,142.66,142.73,142.61,142.73,90269.0,127.1483,127.2107,127.1037,127.2107,90269.0
2022-01-31 14:45:00,142.73,142.89,142.73,142.89,103217.0,127.2107,127.3533,127.2107,127.3533,103217.0
2022-01-31 14:50:00,142.9,142.95,142.85,142.87,114114.0,127.3622,127.4067,127.3176,127.3354,114114.0
2022-01-31 14:55:00,142.87,142.9,142.62,142.79,256924.0,127.3354,127.3622,127.1126,127.2641,256924.0
2022-01-31 15:00:00,142.78,142.88,142.63,142.63,323147.0,127.2552,127.3444,127.1215,127.1215,323147.0
2022-01-31 15:05:00,142.64,142.65,142.49,142.53,128921.0,127.1305,127.1394,126.9968,127.0324,128921.0
2022-01-31 15:10:00,142.51,142.55,142.48,142.53,48489.0,127.0146,127.0502,126.9878,127.0324,48489.0
2022-01-31 15:15:00,142.52,142.53,142.41,142.41,128359.0,127.0235,127.0324,126.9255,126.9255,128359.0
2022-01-31 15:20:00,142.42,142.46,142.34,142.39,77669.0,126.9344,126.97,126.8631,126.9076,77669.0
2022-01-31 15:25:00,142.39,142.48,142.35,142.43,81820.0,126.9076,126.9878,126.872,126.9433,81820.0
2022-01-31 15:30:00,142.42,142.56,142.35,142.52,165301.0,126.9344,127.0591,126.872,127.0235,165301.0
2022-01-31 15:35:00,142.52,142.59,142.49,142.58,180211.0,127.0235,127.0859,126.9968,127.077,180211.0
2022-01-31 15:40:00,142.57,142.62,142.28,142.33,199871.0,127.0681,127.1126,126.8096,126.8542,199871.0
2022-01-31 15:45:00,142.33,142.49,142.25,142.44,209938.0,126.8542,126.9968,126.7829,126.9522,209938.0
2022-01-31 15:50:00,142.44,142.48,142.29,142.35,345330.0,126.9522,126.9878,126.8185,126.872,345330.0
2022-01-31 15:55:00,142.35,142.5,142.2,142.38,909023.0,126.872,127.0057,126.7383,126.8987,909023.0
2022-02-01 09:30:00,142.28,142.36,142.21,142.24,525993.0,126.9869,127.0583,126.9244,126.9512,525993.0
2022-02-01 09:35:00,142.24,142.26,142.0,142.02,384731.0,126.9512,126.969,126.737,126.7548,384731.0
2022-02-01 09:40:00,142.02,142.1,141.91,141.96,274662.0,126.7548,126.8262,126.6567,126.7013,274662.0
2022-02-01 09:45:00,141.96,142.02,141.72,141.81,368448.0,126.7013,126.7548,126.4871,126.5674,368448.0
2022-02-01 09:50:00,141.81,141.84,141.55,141.62,498291.0,126.5674,126.5942,126.3353,126.3978,498291.0
2022-02-01 09:55:00,141.62,141.78,141.51,141.78,222784.0,126.3978,126.5406,126.2996,126.5406,222784.0
2022-02-01 10:00:00,141.78,141.88,141.26,141.63,485249.0,126.5406,126.6299,126.0765,126.4067,485249.0
2022-02-01 10:05:00,141.6,141.6,141.37,141.54,717277.0,126.38,126.38,126.1747,126.3264,717277.0
2022-02-01 10:10:00,141.55,141.6,141.43,141.47,287782.0,126.3353,126.38,126.2282,126.2639,287782.0
2022-02-01 10:15:00,141.45,141.54,141.3,141.37,336921.0,126.2461,126.3264,126.1122,126.1747,336921.0
2022-02-01 10:20:00,141.37,141.49,141.27,141.43,162303.0,126.1747,126.2818,126.0854,126.2282,162303.0
2022-02-01 10:25:00,141.42,141.52,141.37,141.52,126147.0,126.2193,126.3086,126.1747,126.3086,126147.0
2022-02-01 10:30:00,141.51,141.56,141.43,141.5,172300.0,126.2996,126.3443,126.2282,126.2907,172300.0
2022-02-01 10:35:00,141.51,141.54,141.41,141.47,168377.0,126.2996,126.3264,126.2104,126.2639,168377.0
2022-02-01 10:40:00,141.47,141.47,141.35,141.39,611353.0,126.2639,126.2639,126.1568,126.1925,611353.0
2022-02-01 10:45:00,141.39,141.52,141.39,141.5,101651.0,126.1925,126.3086,126.1925,126.2907,101651.0
2022-02-01 10:50:00,141.51,141.54,141.4,141.46,62710.0,126.2996,126.3264,126.2015,126.255,62710.0
2022-02-01 10:55:00,141.44,141.48,141.13,141.13,509210.0,126.2372,126.2729,125.9605,125.9605,509210.0
2022-02-01 11:00:00,141.14,141.16,141.06,141.09,360849.0,125.9694,125.9873,125.898,125.9248,360849.0
2022-02-01 11:05:00,141.09,141.23,141.05,141.19,305948.0,125.9248,126.0497,125.8891,126.014,305948.0
2022-02-01 11:10:00,141.19,141.37,141.19,141.37,87562.0,126.014,126.1747,126.014,126.1747,87562.0
2022-02-01 11:15:00,141.37,141.48,141.31,141.44,142410.0,126.1747,126.2729,126.1211,126.2372,142410.0
2022-02-01 11:20:00,141.44,141.48,141.32,141.32,179055.0,126.2372,126.2729,126.1301,126.1301,179055.0
2022-02-01 11:25:00,141.31,141.36,141.29,141.31,157278.0,126.1211,126.1658,126.1033,126.1211,157278.0
2022-02-01 11:30:00,141.31,141.4,141.27,141.34,177302.0,126.1211,126.2015,126.0854,126.1479,177302.0
2022-02-01 11:35:00,141.35,141.5,141.34,141.47,179513.0,126.1568,126.2907,126.1479,126.2639,179513.0
2022-02-01 11:40:00,141.46,141.47,141.33,141.37,191405.0,126.255,126.2639,126.139,126.1747,191405.0
2022-02-01 11:45:00,141.36,141.42,141.31,141.34,444104.0,126.1658,126.2193,126.1211,126.1479,444104.0
2022-02-01 11:50:00,141.34,141.38,141.33,141.36,80579.0,126.1479,126.1836,126.139,126.1658,80579.0
2022-02-01 11:55:00,141.36,141.36,141.19,141.21,89563.0,126.1658,126.1658,126.014,126.0319,89563.0
2022-02-01 12:00:00,141.2,141.29,141.2,141.26,59757.0,126.023,126.1033,126.023,126.0765,59757.0
2022-02-01 12:05:00,141.25,141.33,141.22,141.22,128615.0,126.0676,126.139,126.0408,126.0408,128615.0
2022-02-01 12:10:00,141.22,141.37,141.21,141.36,134110.0,126.0408,126.1747,126.0319,126.1658,134110.0
2022-02-01 12:15:00,141.36,141.52,141.33,141.51,158227.0,126.1658,126.3086,126.139,126.2996,158227.0
2022-02-01 12:20:00,141.52,141.71,141.48,141.7,166264.0,126.3086,126.4781,126.2729,126.4692,166264.0
2022-02-01 12:25:00,141.69,141.86,141.63,141.84,93360.0,126.4603,126.612,126.4067,126.5942,93360.0
2022-02-01 12:30:00,141.85,141.95,141.83,141.94,178262.0,126.6031,126.6924,126.5853,126.6834,178262.0
2022-02-01 12:35:00,141.94,142.03,141.91,141.98,204544.0,126.6834,126.7638,126.6567,126.7191,204544.0
2022-02-01 12:40:00,141.98,141.99,141.87,141.87,296070.0,126.7191,126.7281,126.621,126.621,296070.0
2022-02-01 12:45:00,141.87,141.89,141.78,141.78,174869.0,126.621,126.6388,126.5406,126.5406,174869.0
2022-02-01 12:50:00,141.78,141.82,141.68,141.69,54167.0,126.5406,126.5763,126.4514,126.4603,54167.0
2022-02-01 12:55:00,141.7,141.73,141.69,141.7,86147.0,126.4692,126.496,126.4603,126.4692,86147.0
2022-02-01 13:00:00,141.7,141.79,141.66,141.77,153202.0,126.4692,126.5496,126.4335,126.5317,153202.0
2022-02-01 13:05:00,141.77,141.86,141.77,141.85,143000.0,126.5317,126.612,126.5317,126.6031,143000.0
2022-02-01 13:10:00,141.84,141.9,141.82,141.88,204590.0,126.5942,126.6477,126.5763,126.6299,204590.0
2022-02-01 13:15:00,141.88,141.93,141.84,141.93,101511.0,126.6299,126.6745,126.5942,126.6745,101511.0
2022-02-01 13:20:00,141.93,141.94,141.89,141.93,71612.0,126.6745,126.6834,126.6388,126.6745,71612.0
2022-02-01 13:25:00,141.92,142.02,141.91,141.98,104840.0,126.6656,126.7548,126.6567,126.7191,104840.0
2022-02-01 13:30:00,141.99,142.05,141.98,142.03,56051.0,126.7281,126.7816,126.7191,126.7638,56051.0
2022-02-01 13:35:00,142.04,142.09,141.98,142.09,171913.0,126.7727,126.8173,126.7191,126.8173,171913.0
2022-02-01 13:40:00,142.08,142.09,142.03,142.04,84067.0,126.8084,126.8173,126.7638,126.7727,84067.0
2022-02-01 13:45:00,142.05,142.09,142.03,142.03,110908.0,126.7816,126.8173,126.7638,126.7638,110908.0
2022-02-01 13:50:00,142.03,142.04,141.98,142.0,68505.0,126.7638,126.7727,126.7191,126.737,68505.0
2022-02-01 13:55:00,142.0,142.06,141.96,142.04,218555.0,126.737,126.7905,126.7013,126.7727,218555.0
2022-02-01 14:00:00,142.05,142.06,141.99,142.04,49355.0,126.7816,126.7905,126.7281,126.7727,49355.0
2022-02-01 14:05:00,142.04,142.04,141.87,141.89,191424.0,126.7727,126.7727,126.621,126.6388,191424.0
2022-02-01 14:10:00,141.89,141.9,141.84,141.86,179234.0,126.6388,126.6477,126.5942,126.612,179234.0
2022-02-01 14:15:00,141.86,141.9,141.84,141.87,110852.0,126.612,126.6477,126.5942,126.621,110852.0
2022-02-01 14:20:00,141.87,141.94,141.86,141.9,93507.0,126.621,126.6834,126.612,126.6477,93507.0
2022-02-01 14:25:00,141.9,141.95,141.9,141.94,82735.0,126.6477,126.6924,126.6477,126.6834,82735.0
2022-02-01 14:30:00,141.94,141.95,141.81,141.83,67928.0,126.6834,126.6924,126.5674,126.5853,67928.0
2022-02-01 14:35:00,141.83,141.84,141.78,141.81,62092.0,126.5853,126.5942,126.5406,126.5674,62092.0
2022-02-01 14:40:00,141.81,141.86,141.78,141.81,79673.0,126.5674,126.612,126.5406,126.5674,79673.0
2022-02-01 14:45:00,141.81,141.82,141.76,141.81,52163.0,126.5674,126.5763,126.5228,126.5674,52163.0
2022-02-01 14:50:00,141.81,141.94,141.78,141.89,107467.0,126.5674,126.6834,126.5406,126.6388,107467.0
2022-02-01 14:55:00,141.9,141.91,141.79,141.8,320240.0,126.6477,126.6567,126.5496,126.5585,320240.0
2022-02-01 15:00:00,141.81,141.81,141.69,141.73,119577.0,126.5674,126.5674,126.4603,126.496,119577.0
2022-02-01 15:05:00,141.74,141.77,141.71,141.75,78908.0,126.5049,126.5317,126.4781,126.5139,78908.0
2022-02-01 15:10:00,141.75,141.83,141.75,141.79,146057.0,126.5139,126.5853,126.5139,126.5496,146057.0
2022-02-01 15:15:00,141.79,141.82,141.71,141.77,71338.0,126.5496,126.5763,126.4781,126.5317,71338.0
2022-02-01 15:20:00,141.77,141.82,141.76,141.79,118749.0,126.5317,126.5763,126.5228,126.5496,118749.0
2022-02-01 15:25:00,141.79,141.81,141.74,141.81,69460.0,126.5496,126.5674,126.5049,126.5674,69460.0
2022-02-01 15:30:00,141.81,141.85,141.76,141.84,114646.0,126.5674,126.6031,126.5228,126.5942,114646.0
2022-02-01 15:35:00,141.84,141.86,141.79,141.81,121786.0,126.5942,126.612,126.5496,126.5674,121786.0
2022-02-01 15:40:00,141.8,141.84,141.8,141.84,70467.0,126.5585,126.5942,126.5585,126.5942,70467.0
2022-02-01 15:45:00,141.84,141.86,141.76,141.79,108487.0,126.5942,126.612,126.5228,126.5496,108487.0
2022-02-01 15:50:00,141.79,141.8,141.72,141.78,755047.0,126.5496,126.5585,126.4871,126.5406,755047.0
2022-02-01 15:55:00,141.79,141.79,141.67,141.72,1147034.0,126.5496,126.5496,126.4424,126.4871,1147034.0
2022-02-02 09:30:00,141.95,142.26,141.93,142.25,185184.0,126.6924,126.969,126.6745,126.9601,185184.0
2022-02-02 09:35:00,142.24,142.5,142.22,142.48,161335.0,126.9512,127.1832,126.9333,127.1654,161335.0
2022-02-02 09:40:00,142.47,142.73,142.47,142.49,300909.0,127.1565,127.3885,127.1565,127.1743,300909.0
2022-02-02 09:45:00,142.5,142.65,142.45,142.55,222649.0,127.1832,127.3171,127.1386,127.2279,222649.0
2022-02-02 09:50:00,142.54,142.64,142.49,142.51,296994.0,127.2189,127.3082,127.1743,127.1922,296994.0
2022-02-02 09:55:00,142.52,142.9,142.52,142.88,280945.0,127.2011,127.5402,127.2011,127.5224,280945.0
2022-02-02 10:00:00,142.86,142.94,142.79,142.88,295237.0,127.5045,127.5759,127.4421,127.5224,295237.0
2022-02-02 10:05:00,142.88,142.91,142.7,142.71,188701.0,127.5224,127.5492,127.3617,127.3707,188701.0
2022-02-02 10:10:00,142.72,142.8,142.65,142.68,327475.0,127.3796,127.451,127.3171,127.3439,327475.0
2022-02-02 10:15:00,142.69,142.76,142.59,142.74,185732.0,127.3528,127.4153,127.2636,127.3974,185732.0
2022-02-02 10:20:00,142.73,142.86,142.73,142.86,107136.0,127.3885,127.5045,127.3885,127.5045,107136.0
2022-02-02 10:25:00,142.87,142.91,142.79,142.83,368154.0,127.5135,127.5492,127.4421,127.4778,368154.0
2022-02-02 10:30:00,142.82,142.91,142.79,142.9,306296.0,127.4688,127.5492,127.4421,127.5402,306296.0
2022-02-02 10:35:00,142.91,142.96,142.79,142.79,349767.0,127.5492,127.5938,127.4421,127.4421,349767.0
2022-02-02 10:40:00,142.8,142.85,142.61,142.63,583424.0,127.451,127.4956,127.2814,127.2993,583424.0
2022-02-02 10:45:00,142.65,142.66,142.52,142.58,172640.0,127.3171,127.326,127.2011,127.2546,172640.0
2022-02-02 10:50:00,142.57,142.69,142.54,142.61,140205.0,127.2457,127.3528,127.2189,127.2814,140205.0
2022-02-02 10:55:00,142.61,142.72,142.61,142.68,68890.0,127.2814,127.3796,127.2814,127.3439,68890.0
2022-02-02 11:00:00,142.7,142.75,142.64,142.66,213780.0,127.3617,127.4064,127.3082,127.326,213780.0
2022-02-02 11:05:00,142.67,142.78,142.61,142.75,104999.0,127.335,127.4331,127.2814,127.4064,104999.0
2022-02-02 11:10:00,142.75,142.78,142.7,142.75,105906.0,127.4064,127.4331,127.3617,127.4064,105906.0
2022-02-02 11:15:00,142.74,142.94,142.7,142.94,104568.0,127.3974,127.5759,127.3617,127.5759,104568.0
2022-02-02 11:20:00,142.93,143.02,142.89,143.01,256024.0,127.567,127.6473,127.5313,127.6384,256024.0
2022-02-02 11:25:00,143.0,143.08,142.98,143.01,244120.0,127.6295,127.7009,127.6116,127.6384,244120.0
2022-02-02 11:30:00,143.01,143.09,142.97,143.01,160968.0,127.6384,127.7098,127.6027,127.6384,160968.0
2022-02-02 11:35:00,143.02,143.26,143.02,143.24,152881.0,127.6473,127.8615,127.6473,127.8437,152881.0
2022-02-02 11:40:00,143.24,143.35,143.2,143.21,144690.0,127.8437,127.9419,127.808,127.8169,144690.0
2022-02-02 11:45:00,143.21,143.24,143.17,143.2,67866.0,127.8169,127.8437,127.7812,127.808,67866.0
2022-02-02 11:50:00,143.21,143.3,143.18,143.27,128935.0,127.8169,127.8972,127.7901,127.8705,128935.0
2022-02-02 11:55:00,143.29,143.29,143.16,143.19,50432.0,127.8883,127.8883,127.7723,127.7991,50432.0
2022-02-02 12:00:00,143.19,143.27,143.18,143.19,90790.0,127.7991,127.8705,127.7901,127.7991,90790.0
2022-02-02 12:05:00,143.2,143.23,143.08,143.13,142332.0,127.808,127.8348,127.7009,127.7455,142332.0
2022-02-02 12:10:00,143.13,143.28,143.12,143.26,158178.0,127.7455,127.8794,127.7366,127.8615,158178.0
2022-02-02 12:15:00,143.25,143.36,143.25,143.31,87236.0,127.8526,127.9508,127.8526,127.9062,87236.0
2022-02-02 12:20:00,143.31,143.33,143.24,143.26,39016.0,127.9062,127.924,127.8437,127.8615,39016.0
2022-02-02 12:25:00,143.28,143.33,143.27,143.28,45983.0,127.8794,127.924,127.8705,127.8794,45983.0
2022-02-02 12:30:00,143.28,143.31,143.2,143.22,73361.0,127.8794,127.9062,127.808,127.8258,73361.0
2022-02-02 12:35:00,143.22,143.23,143.18,143.21,59924.0,127.8258,127.8348,127.7901,127.8169,59924.0
2022-02-02 12:40:00,143.21,143.29,143.2,143.26,53890.0,127.8169,127.8883,127.808,127.8615,53890.0
2022-02-02 12:45:00,143.26,143.32,143.24,143.32,75482.0,127.8615,127.9151,127.8437,127.9151,75482.0
2022-02-02 12:50:00,143.32,143.36,143.3,143.33,35680.0,127.9151,127.9508,127.8972,127.924,35680.0
2022-02-02 12:55:00,143.33,143.39,143.3,143.37,108391.0,127.924,127.9776,127.8972,127.9597,108391.0
2022-02-02 13:00:00,143.37,143.44,143.35,143.41,155273.0,127.9597,128.0222,127.9419,127.9954,155273.0
2022-02-02 13:05:00,143.41,143.45,143.38,143.45,152597.0,127.9954,128.0311,127.9686,128.0311,152597.0
2022-02-02 13:10:00,143.45,143.57,143.43,143.56,263891.0,128.0311,128.1382,128.0133,128.1293,263891.0
2022-02-02 13:15:00,143.55,143.57,143.49,143.49,285172.0,128.1204,128.1382,128.0668,128.0668,285172.0
2022-02-02 13:20:00,143.49,143.53,143.44,143.45,144227.0,128.0668,128.1025,128.0222,128.0311,144227.0
2022-02-02 13:25:00,143.43,143.43,143.35,143.36,181592.0,128.0133,128.0133,127.9419,127.9508,181592.0
2022-02-02 13:30:00,143.36,143.36,143.21,143.22,285590.0,127.9508,127.9508,127.8169,127.8258,285590.0
2022-02-02 13:35:00,143.21,143.25,143.1,143.17,80678.0,127.8169,127.8526,127.7187,127.7812,80678.0
2022-02-02 13:40:00,143.17,143.23,143.14,143.2,98865.0,127.7812,127.8348,127.7544,127.808,98865.0
2022-02-02 13:45:00,143.2,143.2,142.97,142.97,152877.0,127.808,127.808,127.6027,127.6027,152877.0
2022-02-02 13:50:00,142.96,143.02,142.93,143.01,178501.0,127.5938,127.6473,127.567,127.6384,178501.0
2022-02-02 13:55:00,143.01,143.04,142.99,143.03,58582.0,127.6384,127.6652,127.6206,127.6563,58582.0
2022-02-02 14:00:00,143.04,143.05,142.8,142.8,239154.0,127.6652,127.6741,127.451,127.451,239154.0
2022-02-02 14:05:00,142.81,142.84,142.67,142.7,250559.0,127.4599,127.4867,127.335,127.3617,250559.0
2022-02-02 14:10:00,142.71,142.78,142.67,142.78,200522.0,127.3707,127.4331,127.335,127.4331,200522.0
2022-02-02 14:15:00,142.77,142.85,142.76,142.77,186402.0,127.4242,127.4956,127.4153,127.4242,186402.0
2022-02-02 14:20:00,142.78,142.81,142.68,142.72,123305.0,127.4331,127.4599,127.3439,127.3796,123305.0
2022-02-02 14:25:00,142.72,142.76,142.6,142.63,92709.0,127.3796,127.4153,127.2725,127.2993,92709.0
2022-02-02 14:30:00,142.63,142.65,142.53,142.54,88806.0,127.2993,127.3171,127.21,127.2189,88806.0
2022-02-02 14:35:00,142.54,142.58,142.52,142.56,61009.0,127.2189,127.2546,127.2011,127.2368,61009.0
2022-02-02 14:40:00,142.55,142.62,142.51,142.58,125126.0,127.2279,127.2903,127.1922,127.2546,125126.0
2022-02-02 14:45:00,142.58,142.66,142.57,142.64,92379.0,127.2546,127.326,127.2457,127.3082,92379.0
2022-02-02 14:50:00,142.63,142.78,142.62,142.78,87618.0,127.2993,127.4331,127.2903,127.4331,87618.0
2022-02-02 14:55:00,142.78,142.8,142.67,142.7,60258.0,127.4331,127.451,127.335,127.3617,60258.0
2022-02-02 15:00:00,142.7,142.72,142.53,142.54,228101.0,127.3617,127.3796,127.21,127.2189,228101.0
2022-02-02 15:05:00,142.53,142.54,142.45,142.47,189989.0,127.21,127.2189,127.1386,127.1565,189989.0
2022-02-02 15:10:00,142.47,142.54,142.47,142.5,393680.0,127.1565,127.2189,127.1565,127.1832,393680.0
2022-02-02 15:15:00,142.51,142.52,142.32,142.34,533533.0,127.1922,127.2011,127.0226,127.0404,533533.0
2022-02-02 15:20:00,142.34,142.36,142.27,142.29,326858.0,127.0404,127.0583,126.978,126.9958,326858.0
2022-02-02 15:25:00,142.28,142.28,141.96,142.06,207869.0,126.9869,126.9869,126.7013,126.7905,207869.0
2022-02-02 15:30:00,142.06,142.14,141.97,142.0,415152.0,126.7905,126.8619,126.7102,126.737,415152.0
2022-02-02 15:35:00,142.0,142.15,141.99,142.08,435903.0,126.737,126.8709,126.7281,126.8084,435903.0
2022-02-02 15:40:00,142.09,142.13,142.0,142.03,279193.0,126.8173,126.853,126.737,126.7638,279193.0
2022-02-02 15:45:00,142.03,142.17,142.02,142.15,275196.0,126.7638,126.8887,126.7548,126.8709,275196.0
2022-02-02 15:50:00,142.16,142.27,142.14,142.18,392782.0,126.8798,126.978,126.8619,126.8976,392782.0
2022-02-02 15:55:00,142.18,142.32,142.16,142.21,778764.0,126.8976,127.0226,126.8798,126.9244,778764.0
2022-02-03 09:30:00,140.44,140.48,140.27,140.46,525969.0,125.3447,125.3804,125.1929,125.3625,525969.0
2022-02-03 09:35:00,140.46,140.49,140.29,140.35,393755.0,125.3625,125.3893,125.2108,125.2643,393755.0
2022-02-03 09:40:00,140.35,140.36,140.18,140.31,534124.0,125.2643,125.2733,125.1126,125.2286,534124.0
2022-02-03 09:45:00,140.31,140.73,140.28,140.64,600374.0,125.2286,125.6035,125.2019,125.5232,600374.0
2022-02-03 09:50:00,140.64,140.64,140.36,140.39,382750.0,125.5232,125.5232,125.2733,125.3,382750.0
2022-02-03 09:55:00,140.38,140.58,140.3,140.58,503178.0,125.2911,125.4696,125.2197,125.4696,503178.0
2022-02-03 10:00:00,140.55,140.56,140.36,140.48,511664.0,125.4428,125.4518,125.2733,125.3804,511664.0
2022-02-03 10:05:00,140.48,140.65,140.38,140.65,359744.0,125.3804,125.5321,125.2911,125.5321,359744.0
2022-02-03 10:10:00,140.65,140.72,140.5,140.67,313474.0,125.5321,125.5946,125.3982,125.5499,313474.0
2022-02-03 10:15:00,140.69,140.82,140.58,140.68,195582.0,125.5678,125.6838,125.4696,125.5589,195582.0
2022-02-03 10:20:00,140.67,140.87,140.64,140.76,130922.0,125.5499,125.7284,125.5232,125.6303,130922.0
2022-02-03 10:25:00,140.75,140.77,140.58,140.63,106207.0,125.6213,125.6392,125.4696,125.5142,106207.0
2022-02-03 10:30:00,140.63,140.72,140.54,140.54,77171.0,125.5142,125.5946,125.4339,125.4339,77171.0
2022-02-03 10:35:00,140.54,140.79,140.53,140.73,122321.0,125.4339,125.657,125.425,125.6035,122321.0
2022-02-03 10:40:00,140.74,140.76,140.55,140.66,81487.0,125.6124,125.6303,125.4428,125.541,81487.0
2022-02-03 10:45:00,140.67,141.0,140.65,140.99,85889.0,125.5499,125.8445,125.5321,125.8355,85889.0
2022-02-03 10:50:00,141.0,141.0,140.83,140.84,106250.0,125.8445,125.8445,125.6927,125.7017,106250.0
2022-02-03 10:55:00,140.84,140.89,140.71,140.73,151337.0,125.7017,125.7463,125.5856,125.6035,151337.0
2022-02-03 11:00:00,140.72,140.8,140.69,140.7,107980.0,125.5946,125.666,125.5678,125.5767,107980.0
2022-02-03 11:05:00,140.71,140.71,140.55,140.59,79584.0,125.5856,125.5856,125.4428,125.4785,79584.0
2022-02-03 11:10:00,140.6,140.76,140.59,140.72,127020.0,125.4875,125.6303,125.4785,125.5946,127020.0
2022-02-03 11:15:00,140.71,140.94,140.66,140.83,223526.0,125.5856,125.7909,125.541,125.6927,223526.0
2022-02-03 11:20:00,140.84,140.94,140.76,140.78,477027.0,125.7017,125.7909,125.6303,125.6481,477027.0
2022-02-03 11:25:00,140.78,140.86,140.7,140.82,237948.0,125.6481,125.7195,125.5767,125.6838,237948.0
2022-02-03 11:30:00,140.79,140.8,140.62,140.62,98482.0,125.657,125.666,125.5053,125.5053,98482.0
2022-02-03 11:35:00,140.62,140.81,140.62,140.79,78106.0,125.5053,125.6749,125.5053,125.657,78106.0
2022-02-03 11:40:00,140.79,140.89,140.75,140.88,127904.0,125.657,125.7463,125.6213,125.7374,127904.0
2022-02-03 11:45:00,140.89,141.12,140.87,141.1,61395.0,125.7463,125.9516,125.7284,125.9337,61395.0
2022-02-03 11:50:00,141.1,141.18,141.01,141.07,118533.0,125.9337,126.0051,125.8534,125.9069,118533.0
2022-02-03 11:55:00,141.08,141.18,141.06,141.15,53349.0,125.9159,126.0051,125.898,125.9783,53349.0
2022-02-03 12:00:00,141.15,141.18,140.99,141.04,87281.0,125.9783,126.0051,125.8355,125.8802,87281.0
2022-02-03 12:05:00,141.05,141.2,141.04,141.18,91956.0,125.8891,126.023,125.8802,126.0051,91956.0
2022-02-03 12:10:00,141.17,141.26,141.15,141.18,60757.0,125.9962,126.0765,125.9783,126.0051,60757.0
2022-02-03 12:15:00,141.18,141.3,141.11,141.29,64024.0,126.0051,126.1122,125.9426,126.1033,64024.0
2022-02-03 12:20:00,141.3,141.37,141.24,141.34,70313.0,126.1122,126.1747,126.0587,126.1479,70313.0
2022-02-03 12:25:00,141.33,141.39,141.27,141.37,80171.0,126.139,126.1925,126.0854,126.1747,80171.0
2022-02-03 12:30:00,141.37,141.43,141.32,141.32,120835.0,126.1747,126.2282,126.1301,126.1301,120835.0
2022-02-03 12:35:00,141.32,141.33,141.15,141.24,241606.0,126.1301,126.139,125.9783,126.0587,241606.0
2022-02-03 12:40:00,141.24,141.25,141.15,141.18,51101.0,126.0587,126.0676,125.9783,126.0051,51101.0
2022-02-03 12:45:00,141.18,141.31,141.17,141.29,94279.0,126.0051,126.1211,125.9962,126.1033,94279.0
2022-02-03 12:50:00,141.27,141.28,141.22,141.24,70945.0,126.0854,126.0944,126.0408,126.0587,70945.0
2022-02-03 12:55:00,141.24,141.27,141.17,141.18,175687.0,126.0587,126.0854,125.9962,126.0051,175687.0
2022-02-03 13:00:00,141.18,141.32,141.18,141.31,254770.0,126.0051,126.1301,126.0051,126.1211,254770.0
2022-02-03 13:05:00,141.31,141.44,141.28,141.42,74998.0,126.1211,126.2372,126.0944,126.2193,74998.0
2022-02-03 13:10:00,141.42,141.42,141.26,141.31,168378.0,126.2193,126.2193,126.0765,126.1211,168378.0
2022-02-03 13:15:00,141.31,141.34,141.26,141.31,81844.0,126.1211,126.1479,126.0765,126.1211,81844.0
2022-02-03 13:20:00,141.3,141.31,141.12,141.17,92466.0,126.1122,126.1211,125.9516,125.9962,92466.0
2022-02-03 13:25:00,141.16,141.26,141.15,141.25,53877.0,125.9873,126.0765,125.9783,126.0676,53877.0
2022-02-03 13:30:00,141.24,141.24,141.12,141.14,83497.0,126.0587,126.0587,125.9516,125.9694,83497.0
2022-02-03 13:35:00,141.14,141.17,141.05,141.07,115146.0,125.9694,125.9962,125.8891,125.9069,115146.0
2022-02-03 13:40:00,141.07,141.1,141.04,141.06,54965.0,125.9069,125.9337,125.8802,125.898,54965.0
2022-02-03 13:45:00,141.07,141.08,141.0,141.04,63287.0,125.9069,125.9159,125.8445,125.8802,63287.0
2022-02-03 13:50:00,141.05,141.13,141.02,141.05,72071.0,125.8891,125.9605,125.8623,125.8891,72071.0
2022-02-03 13:55:00,141.05,141.07,141.0,141.06,44050.0,125.8891,125.9069,125.8445,125.898,44050.0
2022-02-03 14:00:00,141.05,141.24,141.04,141.22,76901.0,125.8891,126.0587,125.8802,126.0408,76901.0
2022-02-03 14:05:00,141.22,141.27,141.2,141.26,61123.0,126.0408,126.0854,126.023,126.0765,61123.0
2022-02-03 14:10:00,141.27,141.27,141.17,141.19,116828.0,126.0854,126.0854,125.9962,126.014,116828.0
2022-02-03 14:15:00,141.19,141.3,141.16,141.28,88466.0,126.014,126.1122,125.9873,126.0944,88466.0
2022-02-03 14:20:00,141.28,141.35,141.25,141.25,87419.0,126.0944,126.1568,126.0676,126.0676,87419.0
2022-02-03 14:25:00,141.24,141.31,141.24,141.27,92152.0,126.0587,126.1211,126.0587,126.0854,92152.0
2022-02-03 14:30:00,141.28,141.32,141.22,141.29,116617.0,126.0944,126.1301,126.0408,126.1033,116617.0
2022-02-03 14:35:00,141.28,141.36,141.27,141.32,78272.0,126.0944,126.1658,126.0854,126.1301,78272.0
2022-02-03 14:40:00,141.32,141.37,141.23,141.26,84595.0,126.1301,126.1747,126.0497,126.0765,84595.0
2022-02-03 14:45:00,141.25,141.3,141.21,141.3,64442.0,126.0676,126.1122,126.0319,126.1122,64442.0
2022-02-03 14:50:00,141.31,141.37,141.31,141.34,58875.0,126.1211,126.1747,126.1211,126.1479,58875.0
2022-02-03 14:55:00,141.34,141.35,141.27,141.28,145014.0,126.1479,126.1568,126.0854,126.0944,145014.0
2022-02-03 15:00:00,141.29,141.37,141.25,141.36,146340.0,126.1033,126.1747,126.0676,126.1658,146340.0
2022-02-03 15:05:00,141.36,141.48,141.35,141.44,143398.0,126.1658,126.2729,126.1568,126.2372,143398.0
2022-02-03 15:10:00,141.44,141.44,141.32,141.34,120432.0,126.2372,126.2372,126.1301,126.1479,120432.0
2022-02-03 15:15:00,141.33,141.35,141.24,141.26,93180.0,126.139,126.1568,126.0587,126.0765,93180.0
2022-02-03 15:20:00,141.27,141.32,141.23,141.31,73291.0,126.0854,126.1301,126.0497,126.1211,73291.0
2022-02-03 15:25:00,141.31,141.33,141.25,141.27,54055.0,126.1211,126.139,126.0676,126.0854,54055.0
2022-02-03 15:30:00,141.26,141.29,141.18,141.18,159308.0,126.0765,126.1033,126.0051,126.0051,159308.0
2022-02-03 15:35:00,141.18,141.26,141.14,141.22,196961.0,126.0051,126.0765,125.9694,126.0408,196961.0
2022-02-03 15:40:00,141.22,141.25,141.18,141.23,79130.0,126.0408,126.0676,126.0051,126.0497,79130.0
2022-02-03 15:45:00,141.23,141.32,141.23,141.27,173764.0,126.0497,126.1301,126.0497,126.0854,173764.0
2022-02-03 15:50:00,141.26,141.27,141.17,141.19,386230.0,126.0765,126.0854,125.9962,126.014,386230.0
2022-02-03 15:55:00,141.18,141.26,141.1,141.11,983662.0,126.0051,126.0765,125.9337,125.9426,983662.0
2022-02-04 09:30:00,139.85,139.99,139.79,139.86,567322.0,124.8181,124.943,124.7645,124.827,567322.0
2022-02-04 09:35:00,139.87,139.89,139.69,139.75,361442.0,124.8359,124.8538,124.6753,124.7288,361442.0
2022-02-04 09:40:00,139.75,139.89,139.62,139.87,486520.0,124.7288,124.8538,124.6128,124.8359,486520.0
2022-02-04 09:45:00,139.85,140.14,139.83,139.93,404251.0,124.8181,125.0769,124.8002,124.8895,404251.0
2022-02-04 09:50:00,139.93,139.93,139.59,139.59,295226.0,124.8895,124.8895,124.586,124.586,295226.0
2022-02-04 09:55:00,139.59,139.67,139.5,139.58,434530.0,124.586,124.6574,124.5057,124.5771,434530.0
2022-02-04 10:00:00,139.57,139.57,139.36,139.44,449123.0,124.5682,124.5682,124.3807,124.4521,449123.0
2022-02-04 10:05:00,139.44,139.53,139.31,139.48,558076.0,124.4521,124.5325,124.3361,124.4878,558076.0
2022-02-04 10:10:00,139.49,139.5,139.26,139.28,286405.0,124.4968,124.5057,124.2915,124.3093,286405.0
2022-02-04 10:15:00,139.29,139.35,139.09,139.15,388900.0,124.3183,124.3718,124.1398,124.1933,388900.0
2022-02-04 10:20:00,139.16,139.27,139.1,139.13,253081.0,124.2022,124.3004,124.1487,124.1755,253081.0
2022-02-04 10:25:00,139.12,139.12,138.91,139.04,472481.0,124.1665,124.1665,123.9791,124.0951,472481.0
2022-02-04 10:30:00,139.04,139.08,138.82,138.95,309691.0,124.0951,124.1308,123.8988,124.0148,309691.0
2022-02-04 10:35:00,138.95,139.15,138.9,139.1,365917.0,124.0148,124.1933,123.9702,124.1487,365917.0
2022-02-04 10:40:00,139.09,139.1,138.84,138.85,375306.0,124.1398,124.1487,123.9166,123.9256,375306.0
2022-02-04 10:45:00,138.85,139.01,138.81,138.97,228493.0,123.9256,124.0684,123.8899,124.0327,228493.0
2022-02-04 10:50:00,138.98,139.02,138.78,138.85,302281.0,124.0416,124.0773,123.8631,123.9256,302281.0
2022-02-04 10:55:00,138.86,139.01,138.82,139.0,234785.0,123.9345,124.0684,123.8988,124.0594,234785.0
2022-02-04 11:00:00,139.0,139.41,138.96,139.37,1023465.0,124.0594,124.4254,124.0237,124.3897,1023465.0
2022-02-04 11:05:00,139.37,139.37,139.18,139.25,168910.0,124.3897,124.3897,124.2201,124.2826,168910.0
2022-02-04 11:10:00,139.24,139.31,139.12,139.22,213819.0,124.2736,124.3361,124.1665,124.2558,213819.0
2022-02-04 11:15:00,139.22,139.32,139.16,139.24,199497.0,124.2558,124.345,124.2022,124.2736,199497.0
2022-02-04 11:20:00,139.24,139.26,139.05,139.05,223286.0,124.2736,124.2915,124.1041,124.1041,223286.0
2022-02-04 11:25:00,139.05,139.27,139.04,139.26,173565.0,124.1041,124.3004,124.0951,124.2915,173565.0
2022-02-04 11:30:00,139.25,139.33,139.17,139.23,60133.0,124.2826,124.354,124.2112,124.2647,60133.0
2022-02-04 11:35:00,139.23,139.32,139.16,139.17,81385.0,124.2647,124.345,124.2022,124.2112,81385.0
2022-02-04 11:40:00,139.16,139.19,139.08,139.12,94518.0,124.2022,124.229,124.1308,124.1665,94518.0
2022-02-04 11:45:00,139.11,139.18,139.06,139.17,157067.0,124.1576,124.2201,124.113,124.2112,157067.0
2022-02-04 11:50:00,139.17,139.3,139.17,139.29,172773.0,124.2112,124.3272,124.2112,124.3183,172773.0
2022-02-04 11:55:00,139.29,139.34,139.23,139.29,220111.0,124.3183,124.3629,124.2647,124.3183,220111.0
2022-02-04 12:00:00,139.29,139.34,139.24,139.33,117252.0,124.3183,124.3629,124.2736,124.354,117252.0
2022-02-04 12:05:00,139.33,139.47,139.31,139.47,196165.0,124.354,124.4789,124.3361,124.4789,196165.0
2022-02-04 12:10:00,139.45,139.53,139.43,139.48,123957.0,124.4611,124.5325,124.4432,124.4878,123957.0
2022-02-04 12:15:00,139.47,139.58,139.45,139.47,104521.0,124.4789,124.5771,124.4611,124.4789,104521.0
2022-02-04 12:20:00,139.47,139.5,139.36,139.36,120469.0,124.4789,124.5057,124.3807,124.3807,120469.0
2022-02-04 12:25:00,139.36,139.36,139.26,139.28,60874.0,124.3807,124.3807,124.2915,124.3093,60874.0
2022-02-04 12:30:00,139.28,139.37,139.26,139.34,50897.0,124.3093,124.3897,124.2915,124.3629,50897.0
2022-02-04 12:35:00,139.34,139.36,139.26,139.29,48335.0,124.3629,124.3807,124.2915,124.3183,48335.0
2022-02-04 12:40:00,139.29,139.31,139.26,139.27,84461.0,124.3183,124.3361,124.2915,124.3004,84461.0
2022-02-04 12:45:00,139.27,139.34,139.27,139.34,85921.0,124.3004,124.3629,124.3004,124.3629,85921.0
2022-02-04 12:50:00,139.34,139.37,139.31,139.35,112249.0,124.3629,124.3897,124.3361,124.3718,112249.0
2022-02-04 12:55:00,139.35,139.35,139.21,139.28,148545.0,124.3718,124.3718,124.2469,124.3093,148545.0
2022-02-04 13:00:00,139.28,139.39,139.25,139.31,165122.0,124.3093,124.4075,124.2826,124.3361,165122.0
2022-02-04 13:05:00,139.3,139.32,139.23,139.24,90455.0,124.3272,124.345,124.2647,124.2736,90455.0
2022-02-04 13:10:00,139.24,139.28,139.16,139.17,84943.0,124.2736,124.3093,124.2022,124.2112,84943.0
2022-02-04 13:15:00,139.17,139.2,139.09,139.19,62492.0,124.2112,124.2379,124.1398,124.229,62492.0
2022-02-04 13:20:00,139.18,139.23,139.18,139.22,125657.0,124.2201,124.2647,124.2201,124.2558,125657.0
2022-02-04 13:25:00,139.23,139.24,139.2,139.21,79027.0,124.2647,124.2736,124.2379,124.2469,79027.0
2022-02-04 13:30:00,139.2,139.23,139.17,139.18,98156.0,124.2379,124.2647,124.2112,124.2201,98156.0
2022-02-04 13:35:00,139.17,139.26,139.17,139.23,101868.0,124.2112,124.2915,124.2112,124.2647,101868.0
2022-02-04 13:40:00,139.23,139.3,139.21,139.24,219680.0,124.2647,124.3272,124.2469,124.2736,219680.0
2022-02-04 13:45:00,139.24,139.31,139.24,139.27,193883.0,124.2736,124.3361,124.2736,124.3004,193883.0
2022-02-04 13:50:00,139.27,139.27,139.15,139.16,170477.0,124.3004,124.3004,124.1933,124.2022,170477.0
2022-02-04 13:55:00,139.15,139.2,139.07,139.09,135153.0,124.1933,124.2379,124.1219,124.1398,135153.0
2022-02-04 14:00:00,139.1,139.17,139.1,139.12,108765.0,124.1487,124.2112,124.1487,124.1665,108765.0
2022-02-04 14:05:00,139.12,139.22,139.1,139.22,120920.0,124.1665,124.2558,124.1487,124.2558,120920.0
2022-02-04 14:10:00,139.21,139.25,139.16,139.17,109305.0,124.2469,124.2826,124.2022,124.2112,109305.0
2022-02-04 14:15:00,139.17,139.22,139.14,139.15,144076.0,124.2112,124.2558,124.1844,124.1933,144076.0
2022-02-04 14:20:00,139.15,139.18,139.12,139.14,80264.0,124.1933,124.2201,124.1665,124.1844,80264.0
2022-02-04 14:25:00,139.15,139.21,139.13,139.19,84703.0,124.1933,124.2469,124.1755,124.229,84703.0
2022-02-04 14:30:00,139.19,139.2,139.13,139.14,163985.0,124.229,124.2379,124.1755,124.1844,163985.0
2022-02-04 14:35:00,139.14,139.16,139.05,139.07,135872.0,124.1844,124.2022,124.1041,124.1219,135872.0
2022-02-04 14:40:00,139.08,139.12,139.07,139.07,88686.0,124.1308,124.1665,124.1219,124.1219,88686.0
2022-02-04 14:45:00,139.08,139.1,139.05,139.07,144017.0,124.1308,124.1487,124.1041,124.1219,144017.0
2022-02-04 14:50:00,139.06,139.08,138.91,138.95,273405.0,124.113,124.1308,123.9791,124.0148,273405.0
2022-02-04 14:55:00,138.96,139.01,138.86,138.87,243660.0,124.0237,124.0684,123.9345,123.9434,243660.0
2022-02-04 15:00:00,138.88,139.01,138.87,138.95,176862.0,123.9523,124.0684,123.9434,124.0148,176862.0
2022-02-04 15:05:00,138.95,138.96,138.85,138.87,152245.0,124.0148,124.0237,123.9256,123.9434,152245.0
2022-02-04 15:10:00,138.86,138.9,138.84,138.85,110827.0,123.9345,123.9702,123.9166,123.9256,110827.0
2022-02-04 15:15:00,138.84,138.9,138.79,138.88,249452.0,123.9166,123.9702,123.872,123.9523,249452.0
2022-02-04 15:20:00,138.88,138.96,138.84,138.96,213431.0,123.9523,124.0237,123.9166,124.0237,213431.0
2022-02-04 15:25:00,138.96,139.0,138.93,138.94,213388.0,124.0237,124.0594,123.997,124.0059,213388.0
2022-02-04 15:30:00,138.93,138.93,138.8,138.86,244145.0,123.997,123.997,123.8809,123.9345,244145.0
2022-02-04 15:35:00,138.86,138.9,138.84,138.88,210291.0,123.9345,123.9702,123.9166,123.9523,210291.0
2022-02-04 15:40:00,138.88,138.88,138.78,138.83,265573.0,123.9523,123.9523,123.8631,123.9077,265573.0
2022-02-04 15:45:00,138.83,138.91,138.79,138.87,305167.0,123.9077,123.9791,123.872,123.9434,305167.0
2022-02-04 15:50:00,138.87,138.92,138.83,138.83,698267.0,123.9434,123.988,123.9077,123.9077,698267.0
2022-02-04 15:55:00,138.84,139.04,138.81,139.03,1210426.0,123.9166,124.0951,123.8899,124.0862,1210426.0
2022-02-07 09:30:00,138.91,138.99,138.83,138.93,259514.0,123.9791,124.0505,123.9077,123.997,259514.0
2022-02-07 09:35:00,138.93,139.0,138.88,138.92,312560.0,123.997,124.0594,123.9523,123.988,312560.0
2022-02-07 09:40:00,138.93,138.97,138.8,138.81,151523.0,123.997,124.0327,123.8809,123.8899,151523.0
2022-02-07 09:45:00,138.81,138.87,138.74,138.86,182462.0,123.8899,123.9434,123.8274,123.9345,182462.0
2022-02-07 09:50:00,138.85,138.91,138.79,138.86,325992.0,123.9256,123.9791,123.872,123.9345,325992.0
2022-02-07 09:55:00,138.87,138.91,138.72,138.74,226977.0,123.9434,123.9791,123.8095,123.8274,226977.0
2022-02-07 10:00:00,138.74,138.81,138.67,138.68,200301.0,123.8274,123.8899,123.7649,123.7738,200301.0
2022-02-07 10:05:00,138.69,138.79,138.64,138.77,173294.0,123.7828,123.872,123.7381,123.8542,173294.0
2022-02-07 10:10:00,138.78,138.93,138.76,138.89,159559.0,123.8631,123.997,123.8452,123.9613,159559.0
2022-02-07 10:15:00,138.89,138.94,138.85,138.93,100809.0,123.9613,124.0059,123.9256,123.997,100809.0
2022-02-07 10:20:00,138.93,139.15,138.93,139.12,199256.0,123.997,124.1933,123.997,124.1665,199256.0
2022-02-07 10:25:00,139.12,139.15,138.98,139.0,117137.0,124.1665,124.1933,124.0416,124.0594,117137.0
2022-02-07 10:30:00,139.0,139.02,138.9,138.92,402171.0,124.0594,124.0773,123.9702,123.988,402171.0
2022-02-07 10:35:00,138.92,138.97,138.88,138.96,118395.0,123.988,124.0327,123.9523,124.0237,118395.0
2022-02-07 10:40:00,138.95,139.0,138.91,138.93,125141.0,124.0148,124.0594,123.9791,123.997,125141.0
2022-02-07 10:45:00,138.94,138.97,138.63,138.69,195349.0,124.0059,124.0327,123.7292,123.7828,195349.0
2022-02-07 10:50:00,138.69,138.84,138.69,138.74,114588.0,123.7828,123.9166,123.7828,123.8274,114588.0
2022-02-07 10:55:00,138.73,138.76,138.55,138.6,131096.0,123.8185,123.8452,123.6578,123.7024,131096.0
2022-02-07 11:00:00,138.6,138.7,138.56,138.68,193742.0,123.7024,123.7917,123.6667,123.7738,193742.0
2022-02-07 11:05:00,138.7,138.73,138.59,138.64,133099.0,123.7917,123.8185,123.6935,123.7381,133099.0
2022-02-07 11:10:00,138.65,138.71,138.6,138.62,70582.0,123.7471,123.8006,123.7024,123.7203,70582.0
2022-02-07 11:15:00,138.62,138.74,138.56,138.74,115719.0,123.7203,123.8274,123.6667,123.8274,115719.0
2022-02-07 11:20:00,138.74,138.86,138.69,138.74,150116.0,123.8274,123.9345,123.7828,123.8274,150116.0
2022-02-07 11:25:00,138.73,138.77,138.63,138.68,117130.0,123.8185,123.8542,123.7292,123.7738,117130.0
2022-02-07 11:30:00,138.67,138.81,138.67,138.71,93048.0,123.7649,123.8899,123.7649,123.8006,93048.0
2022-02-07 11:35:00,138.7,138.74,138.66,138.73,79143.0,123.7917,123.8274,123.756,123.8185,79143.0
2022-02-07 11:40:00,138.72,138.86,138.71,138.84,73704.0,123.8095,123.9345,123.8006,123.9166,73704.0
2022-02-07 11:45:00,138.84,138.87,138.8,138.82,101604.0,123.9166,123.9434,123.8809,123.8988,101604.0
2022-02-07 11:50:00,138.82,138.97,138.82,138.92,110446.0,123.8988,124.0327,123.8988,123.988,110446.0
2022-02-07 11:55:00,138.91,139.0,138.91,138.92,81726.0,123.9791,124.0594,123.9791,123.988,81726.0
2022-02-07 12:00:00,138.92,138.94,138.84,138.85,69215.0,123.988,124.0059,123.9166,123.9256,69215.0
2022-02-07 12:05:00,138.85,138.9,138.82,138.87,39225.0,123.9256,123.9702,123.8988,123.9434,39225.0
2022-02-07 12:10:00,138.86,138.9,138.82,138.85,33971.0,123.9345,123.9702,123.8988,123.9256,33971.0
2022-02-07 12:15:00,138.86,139.01,138.85,139.0,79919.0,123.9345,124.0684,123.9256,124.0594,79919.0
2022-02-07 12:20:00,139.02,139.02,138.89,138.95,63601.0,124.0773,124.0773,123.9613,124.0148,63601.0
2022-02-07 12:25:00,138.95,138.95,138.79,138.81,52613.0,124.0148,124.0148,123.872,123.8899,52613.0
2022-02-07 12:30:00,138.81,138.86,138.67,138.71,92505.0,123.8899,123.9345,123.7649,123.8006,92505.0
2022-02-07 12:35:00,138.7,138.77,138.68,138.71,59748.0,123.7917,123.8542,123.7738,123.8006,59748.0
2022-02-07 12:40:00,138.71,138.78,138.68,138.77,69372.0,123.8006,123.8631,123.7738,123.8542,69372.0
2022-02-07 12:45:00,138.79,138.85,138.78,138.85,38332.0,123.872,123.9256,123.8631,123.9256,38332.0
2022-02-07 12:50:00,138.85,138.88,138.81,138.84,54634.0,123.9256,123.9523,123.8899,123.9166,54634.0
2022-02-07 12:55:00,138.84,138.96,138.84,138.95,56578.0,123.9166,124.0237,123.9166,124.0148,56578.0
2022-02-07 13:00:00,138.94,139.0,138.92,139.0,50152.0,124.0059,124.0594,123.988,124.0594,50152.0
2022-02-07 13:05:00,139.0,139.23,138.99,139.21,46013.0,124.0594,124.2647,124.0505,124.2469,46013.0
2022-02-07 13:10:00,139.21,139.31,139.2,139.21,83530.0,124.2469,124.3361,124.2379,124.2469,83530.0
2022-02-07 13:15:00,139.2,139.24,139.14,139.19,58504.0,124.2379,124.2736,124.1844,124.229,58504.0
2022-02-07 13:20:00,139.18,139.19,139.11,139.17,86397.0,124.2201,124.229,124.1576,124.2112,86397.0
2022-02-07 13:25:00,139.17,139.25,139.17,139.18,69467.0,124.2112,124.2826,124.2112,124.2201,69467.0
2022-02-07 13:30:00,139.17,139.21,139.15,139.2,50519.0,124.2112,124.2469,124.1933,124.2379,50519.0
2022-02-07 13:35:00,139.2,139.24,139.17,139.23,50599.0,124.2379,124.2736,124.2112,124.2647,50599.0
2022-02-07 13:40:00,139.22,139.25,139.17,139.2,87353.0,124.2558,124.2826,124.2112,124.2379,87353.0
2022-02-07 13:45:00,139.2,139.29,139.2,139.26,55498.0,124.2379,124.3183,124.2379,124.2915,55498.0
2022-02-07 13:50:00,139.26,139.27,139.21,139.22,52139.0,124.2915,124.3004,124.2469,124.2558,52139.0
2022-02-07 13:55:00,139.22,139.31,139.2,139.25,85213.0,124.2558,124.3361,124.2379,124.2826,85213.0
2022-02-07 14:00:00,139.24,139.28,139.22,139.23,79078.0,124.2736,124.3093,124.2558,124.2647,79078.0
2022-02-07 14:05:00,139.22,139.23,139.18,139.21,78855.0,124.2558,124.2647,124.2201,124.2469,78855.0
2022-02-07 14:10:00,139.2,139.21,139.18,139.18,171779.0,124.2379,124.2469,124.2201,124.2201,171779.0
2022-02-07 14:15:00,139.18,139.2,139.1,139.13,348664.0,124.2201,124.2379,124.1487,124.1755,348664.0
2022-02-07 14:20:00,139.13,139.17,139.07,139.16,70089.0,124.1755,124.2112,124.1219,124.2022,70089.0
2022-02-07 14:25:00,139.16,139.2,139.14,139.14,82664.0,124.2022,124.2379,124.1844,124.1844,82664.0
2022-02-07 14:30:00,139.15,139.18,139.1,139.15,67373.0,124.1933,124.2201,124.1487,124.1933,67373.0
2022-02-07 14:35:00,139.16,139.22,139.16,139.2,70612.0,124.2022,124.2558,124.2022,124.2379,70612.0
2022-02-07 14:40:00,139.21,139.22,139.19,139.2,16138.0,124.2469,124.2558,124.229,124.2379,16138.0
2022-02-07 14:45:00,139.2,139.28,139.17,139.17,70885.0,124.2379,124.3093,124.2112,124.2112,70885.0
2022-02-07 14:50:00,139.17,139.22,139.17,139.22,21572.0,124.2112,124.2558,124.2112,124.2558,21572.0
2022-02-07 14:55:00,139.21,139.25,139.17,139.24,66802.0,124.2469,124.2826,124.2112,124.2736,66802.0
2022-02-07 15:00:00,139.23,139.26,139.14,139.14,83377.0,124.2647,124.2915,124.1844,124.1844,83377.0
2022-02-07 15:05:00,139.14,139.15,139.1,139.12,79229.0,124.1844,124.1933,124.1487,124.1665,79229.0
2022-02-07 15:10:00,139.14,139.19,139.13,139.17,47514.0,124.1844,124.229,124.1755,124.2112,47514.0
2022-02-07 15:15:00,139.17,139.2,139.16,139.18,51378.0,124.2112,124.2379,124.2022,124.2201,51378.0
2022-02-07 15:20:00,139.18,139.23,139.18,139.2,96754.0,124.2201,124.2647,124.2201,124.2379,96754.0
2022-02-07 15:25:00,139.19,139.28,139.17,139.27,100791.0,124.229,124.3093,124.2112,124.3004,100791.0
2022-02-07 15:30:00,139.27,139.31,139.24,139.25,591472.0,124.3004,124.3361,124.2736,124.2826,591472.0
2022-02-07 15:35:00,139.25,139.3,139.23,139.28,101168.0,124.2826,124.3272,124.2647,124.3093,101168.0
2022-02-07 15:40:00,139.29,139.31,139.23,139.24,190872.0,124.3183,124.3361,124.2647,124.2736,190872.0
2022-02-07 15:45:00,139.24,139.27,139.15,139.15,235551.0,124.2736,124.3004,124.1933,124.1933,235551.0
2022-02-07 15:50:00,139.14,139.2,139.08,139.19,532113.0,124.1844,124.2379,124.1308,124.229,532113.0
2022-02-07 15:55:00,139.18,139.23,139.11,139.13,818457.0,124.2201,124.2647,124.1576,124.1755,818457.0
2022-02-08 09:30:00,138.21,138.36,138.2,138.26,235061.0,123.3544,123.4882,123.3454,123.399,235061.0
2022-02-08 09:35:00,138.27,138.29,138.13,138.18,155149.0,123.4079,123.4258,123.2829,123.3276,155149.0
2022-02-08 09:40:00,138.18,138.23,138.1,138.2,143897.0,123.3276,123.3722,123.2562,123.3454,143897.0
2022-02-08 09:45:00,138.19,138.22,138.07,138.09,214039.0,123.3365,123.3633,123.2294,123.2472,214039.0
2022-02-08 09:50:00,138.1,138.14,137.96,137.99,180393.0,123.2562,123.2919,123.1312,123.158,180393.0
2022-02-08 09:55:00,137.99,138.12,137.95,138.07,136741.0,123.158,123.274,123.1223,123.2294,136741.0
2022-02-08 10:00:00,138.07,138.11,138.02,138.09,329532.0,123.2294,123.2651,123.1848,123.2472,329532.0
2022-02-08 10:05:00,138.07,138.13,138.02,138.08,279540.0,123.2294,123.2829,123.1848,123.2383,279540.0
2022-02-08 10:10:00,138.07,138.08,137.97,137.97,127936.0,123.2294,123.2383,123.1401,123.1401,127936.0
2022-02-08 10:15:00,137.97,137.99,137.88,137.93,308050.0,123.1401,123.158,123.0598,123.1044,308050.0
2022-02-08 10:20:00,137.93,138.09,137.92,138.07,181744.0,123.1044,123.2472,123.0955,123.2294,181744.0
2022-02-08 10:25:00,138.08,138.1,137.95,137.96,163880.0,123.2383,123.2562,123.1223,123.1312,163880.0
2022-02-08 10:30:00,137.96,138.08,137.96,137.98,237446.0,123.1312,123.2383,123.1312,123.1491,237446.0
2022-02-08 10:35:00,137.97,137.98,137.85,137.85,110824.0,123.1401,123.1491,123.033,123.033,110824.0
2022-02-08 10:40:00,137.86,138.01,137.82,138.01,158993.0,123.042,123.1758,123.0063,123.1758,158993.0
2022-02-08 10:45:00,138.01,138.24,137.99,138.2,240294.0,123.1758,123.3811,123.158,123.3454,240294.0
2022-02-08 10:50:00,138.19,138.25,138.11,138.16,273054.0,123.3365,123.3901,123.2651,123.3097,273054.0
2022-02-08 10:55:00,138.16,138.18,138.03,138.04,225052.0,123.3097,123.3276,123.1937,123.2026,225052.0
2022-02-08 11:00:00,138.05,138.12,138.04,138.1,245723.0,123.2115,123.274,123.2026,123.2562,245723.0
2022-02-08 11:05:00,138.1,138.26,138.1,138.26,404592.0,123.2562,123.399,123.2562,123.399,404592.0
2022-02-08 11:10:00,138.25,138.37,138.23,138.34,224738.0,123.3901,123.4972,123.3722,123.4704,224738.0
2022-02-08 11:15:00,138.33,138.37,138.22,138.24,130281.0,123.4615,123.4972,123.3633,123.3811,130281.0
2022-02-08 11:20:00,138.23,138.24,138.13,138.15,116021.0,123.3722,123.3811,123.2829,123.3008,116021.0
2022-02-08 11:25:00,138.14,138.21,138.14,138.19,89598.0,123.2919,123.3544,123.2919,123.3365,89598.0
2022-02-08 11:30:00,138.2,138.25,138.18,138.21,48884.0,123.3454,123.3901,123.3276,123.3544,48884.0
2022-02-08 11:35:00,138.22,138.23,138.14,138.15,132342.0,123.3633,123.3722,123.2919,123.3008,132342.0
2022-02-08 11:40:00,138.15,138.18,138.06,138.12,109238.0,123.3008,123.3276,123.2205,123.274,109238.0
2022-02-08 11:45:00,138.12,138.22,138.12,138.21,80318.0,123.274,123.3633,123.274,123.3544,80318.0
2022-02-08 11:50:00,138.21,138.27,138.14,138.14,79912.0,123.3544,123.4079,123.2919,123.2919,79912.0
2022-02-08 11:55:00,138.14,138.19,138.1,138.15,220780.0,123.2919,123.3365,123.2562,123.3008,220780.0
2022-02-08 12:00:00,138.16,138.23,138.14,138.19,73772.0,123.3097,123.3722,123.2919,123.3365,73772.0
2022-02-08 12:05:00,138.19,138.24,138.19,138.23,55791.0,123.3365,123.3811,123.3365,123.3722,55791.0
2022-02-08 12:10:00,138.22,138.24,138.11,138.12,79179.0,123.3633,123.3811,123.2651,123.274,79179.0
2022-02-08 12:15:00,138.12,138.38,138.12,138.35,124031.0,123.274,123.5061,123.274,123.4793,124031.0
2022-02-08 12:20:00,138.35,138.4,138.26,138.27,72925.0,123.4793,123.5239,123.399,123.4079,72925.0
2022-02-08 12:25:00,138.27,138.32,138.24,138.29,104862.0,123.4079,123.4525,123.3811,123.4258,104862.0
2022-02-08 12:30:00,138.28,138.3,138.21,138.23,381585.0,123.4168,123.4347,123.3544,123.3722,381585.0
2022-02-08 12:35:00,138.23,138.31,138.21,138.24,204897.0,123.3722,123.4436,123.3544,123.3811,204897.0
2022-02-08 12:40:00,138.25,138.25,138.18,138.19,33699.0,123.3901,123.3901,123.3276,123.3365,33699.0
2022-02-08 12:45:00,138.18,138.29,138.17,138.25,125782.0,123.3276,123.4258,123.3187,123.3901,125782.0
2022-02-08 12:50:00,138.25,138.27,138.2,138.25,46714.0,123.3901,123.4079,123.3454,123.3901,46714.0
2022-02-08 12:55:00,138.25,138.28,138.19,138.19,96352.0,123.3901,123.4168,123.3365,123.3365,96352.0
2022-02-08 13:00:00,138.2,138.32,138.17,138.28,118030.0,123.3454,123.4525,123.3187,123.4168,118030.0
2022-02-08 13:05:00,138.29,138.31,138.24,138.25,69975.0,123.4258,123.4436,123.3811,123.3901,69975.0
2022-02-08 13:10:00,138.25,138.27,138.21,138.22,92304.0,123.3901,123.4079,123.3544,123.3633,92304.0
2022-02-08 13:15:00,138.22,138.27,138.17,138.2,167944.0,123.3633,123.4079,123.3187,123.3454,167944.0
2022-02-08 13:20:00,138.2,138.25,138.18,138.25,87891.0,123.3454,123.3901,123.3276,123.3901,87891.0
2022-02-08 13:25:00,138.25,138.34,138.21,138.32,109487.0,123.3901,123.4704,123.3544,123.4525,109487.0
2022-02-08 13:30:00,138.31,138.33,138.27,138.31,65519.0,123.4436,123.4615,123.4079,123.4436,65519.0
2022-02-08 13:35:00,138.31,138.35,138.3,138.31,36703.0,123.4436,123.4793,123.4347,123.4436,36703.0
2022-02-08 13:40:00,138.32,138.36,138.3,138.35,108183.0,123.4525,123.4882,123.4347,123.4793,108183.0
2022-02-08 13:45:00,138.34,138.42,138.34,138.4,71697.0,123.4704,123.5418,123.4704,123.5239,71697.0
2022-02-08 13:50:00,138.41,138.44,138.39,138.44,107009.0,123.5329,123.5596,123.515,123.5596,107009.0
2022-02-08 13:55:00,138.43,138.46,138.38,138.44,227483.0,123.5507,123.5775,123.5061,123.5596,227483.0
2022-02-08 14:00:00,138.44,138.54,138.43,138.53,239215.0,123.5596,123.6489,123.5507,123.64,239215.0
2022-02-08 14:05:00,138.53,138.58,138.5,138.56,131630.0,123.64,123.6846,123.6132,123.6667,131630.0
2022-02-08 14:10:00,138.56,138.56,138.39,138.41,108458.0,123.6667,123.6667,123.515,123.5329,108458.0
2022-02-08 14:15:00,138.4,138.43,138.34,138.36,404605.0,123.5239,123.5507,123.4704,123.4882,404605.0
2022-02-08 14:20:00,138.36,138.4,138.31,138.32,533328.0,123.4882,123.5239,123.4436,123.4525,533328.0
2022-02-08 14:25:00,138.33,138.44,138.33,138.42,171293.0,123.4615,123.5596,123.4615,123.5418,171293.0
2022-02-08 14:30:00,138.42,138.44,138.4,138.41,219649.0,123.5418,123.5596,123.5239,123.5329,219649.0
2022-02-08 14:35:00,138.41,138.48,138.4,138.42,197757.0,123.5329,123.5953,123.5239,123.5418,197757.0
2022-02-08 14:40:00,138.43,138.47,138.41,138.44,306676.0,123.5507,123.5864,123.5329,123.5596,306676.0
2022-02-08 14:45:00,138.45,138.5,138.44,138.47,188223.0,123.5686,123.6132,123.5596,123.5864,188223.0
2022-02-08 14:50:00,138.47,138.5,138.36,138.38,456503.0,123.5864,123.6132,123.4882,123.5061,456503.0
2022-02-08 14:55:00,138.38,138.4,138.3,138.35,217560.0,123.5061,123.5239,123.4347,123.4793,217560.0
2022-02-08 15:00:00,138.35,138.39,138.26,138.28,171271.0,123.4793,123.515,123.399,123.4168,171271.0
2022-02-08 15:05:00,138.27,138.32,138.25,138.25,99106.0,123.4079,123.4525,123.3901,123.3901,99106.0
2022-02-08 15:10:00,138.26,138.29,138.25,138.26,147847.0,123.399,123.4258,123.3901,123.399,147847.0
2022-02-08 15:15:00,138.27,138.35,138.25,138.33,96735.0,123.4079,123.4793,123.3901,123.4615,96735.0
2022-02-08 15:20:00,138.32,138.41,138.32,138.39,73980.0,123.4525,123.5329,123.4525,123.515,73980.0
2022-02-08 15:25:00,138.39,138.44,138.34,138.37,130359.0,123.515,123.5596,123.4704,123.4972,130359.0
2022-02-08 15:30:00,138.37,138.42,138.32,138.34,187448.0,123.4972,123.5418,123.4525,123.4704,187448.0
2022-02-08 15:35:00,138.35,138.38,138.3,138.32,100624.0,123.4793,123.5061,123.4347,123.4525,100624.0
2022-02-08 15:40:00,138.32,138.35,138.24,138.27,239648.0,123.4525,123.4793,123.3811,123.4079,239648.0
2022-02-08 15:45:00,138.28,138.37,138.28,138.31,217186.0,123.4168,123.4972,123.4168,123.4436,217186.0
2022-02-08 15:50:00,138.3,138.33,138.22,138.23,291747.0,123.4347,123.4615,123.3633,123.3722,291747.0
2022-02-08 15:55:00,138.23,138.25,138.1,138.13,812006.0,123.3722,123.3901,123.2562,123.2829,812006.0
2022-02-09 09:30:00,138.72,138.82,138.69,138.73,252631.0,123.8095,123.8988,123.7828,123.8185,252631.0
2022-02-09 09:35:00,138.73,138.75,138.67,138.67,186011.0,123.8185,123.8363,123.7649,123.7649,186011.0
2022-02-09 09:40:00,138.66,138.79,138.65,138.7,218376.0,123.756,123.872,123.7471,123.7917,218376.0
2022-02-09 09:45:00,138.69,138.72,138.53,138.64,205174.0,123.7828,123.8095,123.64,123.7381,205174.0
2022-02-09 09:50:00,138.64,138.7,138.56,138.63,159017.0,123.7381,123.7917,123.6667,123.7292,159017.0
2022-02-09 09:55:00,138.62,138.66,138.53,138.66,185627.0,123.7203,123.756,123.64,123.756,185627.0
2022-02-09 10:00:00,138.66,138.72,138.59,138.63,92319.0,123.756,123.8095,123.6935,123.7292,92319.0
2022-02-09 10:05:00,138.62,138.72,138.57,138.72,74816.0,123.7203,123.8095,123.6757,123.8095,74816.0
2022-02-09 10:10:00,138.71,138.84,138.68,138.84,143038.0,123.8006,123.9166,123.7738,123.9166,143038.0
2022-02-09 10:15:00,138.85,138.89,138.81,138.84,205028.0,123.9256,123.9613,123.8899,123.9166,205028.0
2022-02-09 10:20:00,138.84,138.95,138.84,138.95,150367.0,123.9166,124.0148,123.9166,124.0148,150367.0
2022-02-09 10:25:00,138.95,139.01,138.87,138.96,120726.0,124.0148,124.0684,123.9434,124.0237,120726.0
2022-02-09 10:30:00,138.96,138.96,138.75,138.76,61470.0,124.0237,124.0237,123.8363,123.8452,61470.0
2022-02-09 10:35:00,138.75,138.77,138.71,138.75,73519.0,123.8363,123.8542,123.8006,123.8363,73519.0
2022-02-09 10:40:00,138.75,138.86,138.7,138.79,104012.0,123.8363,123.9345,123.7917,123.872,104012.0
2022-02-09 10:45:00,138.78,138.86,138.72,138.84,298670.0,123.8631,123.9345,123.8095,123.9166,298670.0
2022-02-09 10:50:00,138.84,138.89,138.78,138.87,110503.0,123.9166,123.9613,123.8631,123.9434,110503.0
2022-02-09 10:55:00,138.86,138.86,138.77,138.8,71719.0,123.9345,123.9345,123.8542,123.8809,71719.0
2022-02-09 11:00:00,138.81,138.91,138.8,138.88,108954.0,123.8899,123.9791,123.8809,123.9523,108954.0
2022-02-09 11:05:00,138.88,138.91,138.82,138.9,87142.0,123.9523,123.9791,123.8988,123.9702,87142.0
2022-02-09 11:10:00,138.91,139.02,138.91,139.01,155755.0,123.9791,124.0773,123.9791,124.0684,155755.0
2022-02-09 11:15:00,139.01,139.05,138.95,138.95,37165.0,124.0684,124.1041,124.0148,124.0148,37165.0
2022-02-09 11:20:00,138.95,138.97,138.85,138.95,73600.0,124.0148,124.0327,123.9256,124.0148,73600.0
2022-02-09 11:25:00,138.96,139.05,138.94,139.0,101850.0,124.0237,124.1041,124.0059,124.0594,101850.0
2022-02-09 11:30:00,139.0,139.02,138.94,138.98,76458.0,124.0594,124.0773,124.0059,124.0416,76458.0
2022-02-09 11:35:00,138.97,139.03,138.94,138.98,81651.0,124.0327,124.0862,124.0059,124.0416,81651.0
2022-02-09 11:40:00,138.99,139.02,138.96,139.0,57330.0,124.0505,124.0773,124.0237,124.0594,57330.0
2022-02-09 11:45:00,139.01,139.09,138.99,139.05,70867.0,124.0684,124.1398,124.0505,124.1041,70867.0
2022-02-09 11:50:00,139.06,139.13,139.01,139.05,77644.0,124.113,124.1755,124.0684,124.1041,77644.0
2022-02-09 11:55:00,139.04,139.06,138.98,138.99,84187.0,124.0951,124.113,124.0416,124.0505,84187.0
2022-02-09 12:00:00,139.0,139.09,138.97,139.09,153837.0,124.0594,124.1398,124.0327,124.1398,153837.0
2022-02-09 12:05:00,139.08,139.13,139.05,139.06,62460.0,124.1308,124.1755,124.1041,124.113,62460.0
2022-02-09 12:10:00,139.05,139.07,139.02,139.06,48250.0,124.1041,124.1219,124.0773,124.113,48250.0
2022-02-09 12:15:00,139.05,139.12,139.04,139.06,44738.0,124.1041,124.1665,124.0951,124.113,44738.0
2022-02-09 12:20:00,139.06,139.1,139.03,139.03,63247.0,124.113,124.1487,124.0862,124.0862,63247.0
2022-02-09 12:25:00,139.03,139.07,139.03,139.06,47234.0,124.0862,124.1219,124.0862,124.113,47234.0
2022-02-09 12:30:00,139.06,139.07,138.88,138.98,263281.0,124.113,124.1219,123.9523,124.0416,263281.0
2022-02-09 12:35:00,138.98,139.04,138.9,138.9,91518.0,124.0416,124.0951,123.9702,123.9702,91518.0
2022-02-09 12:40:00,138.9,138.94,138.88,138.92,225889.0,123.9702,124.0059,123.9523,123.988,225889.0
2022-02-09 12:45:00,138.92,138.99,138.92,138.93,181073.0,123.988,124.0505,123.988,123.997,181073.0
2022-02-09 12:50:00,138.92,138.95,138.85,138.86,61754.0,123.988,124.0148,123.9256,123.9345,61754.0
2022-02-09 12:55:00,138.86,138.96,138.86,138.91,83606.0,123.9345,124.0237,123.9345,123.9791,83606.0
2022-02-09 13:00:00,138.91,139.37,138.84,139.27,439766.0,123.9791,124.3897,123.9166,124.3004,439766.0
2022-02-09 13:05:00,139.27,139.31,139.01,139.11,179906.0,124.3004,124.3361,124.0684,124.1576,179906.0
2022-02-09 13:10:00,139.12,139.15,139.02,139.07,45577.0,124.1665,124.1933,124.0773,124.1219,45577.0
2022-02-09 13:15:00,139.08,139.28,139.08,139.27,46076.0,124.1308,124.3093,124.1308,124.3004,46076.0
2022-02-09 13:20:00,139.27,139.34,139.22,139.25,94588.0,124.3004,124.3629,124.2558,124.2826,94588.0
2022-02-09 13:25:00,139.25,139.27,139.2,139.23,56205.0,124.2826,124.3004,124.2379,124.2647,56205.0
2022-02-09 13:30:00,139.22,139.25,139.19,139.2,114746.0,124.2558,124.2826,124.229,124.2379,114746.0
2022-02-09 13:35:00,139.2,139.2,139.09,139.16,101616.0,124.2379,124.2379,124.1398,124.2022,101616.0
2022-02-09 13:40:00,139.16,139.2,139.13,139.18,72552.0,124.2022,124.2379,124.1755,124.2201,72552.0
2022-02-09 13:45:00,139.18,139.2,139.04,139.06,58413.0,124.2201,124.2379,124.0951,124.113,58413.0
2022-02-09 13:50:00,139.06,139.07,138.96,138.99,240855.0,124.113,124.1219,124.0237,124.0505,240855.0
2022-02-09 13:55:00,138.98,139.0,138.91,139.0,44807.0,124.0416,124.0594,123.9791,124.0594,44807.0
2022-02-09 14:00:00,139.0,139.03,138.95,139.0,50795.0,124.0594,124.0862,124.0148,124.0594,50795.0
2022-02-09 14:05:00,139.0,139.0,138.94,138.97,44827.0,124.0594,124.0594,124.0059,124.0327,44827.0
2022-02-09 14:10:00,138.97,139.01,138.95,138.97,40812.0,124.0327,124.0684,124.0148,124.0327,40812.0
2022-02-09 14:15:00,138.97,139.0,138.93,138.94,31346.0,124.0327,124.0594,123.997,124.0059,31346.0
2022-02-09 14:20:00,138.96,138.96,138.92,138.96,42938.0,124.0237,124.0237,123.988,124.0237,42938.0
2022-02-09 14:25:00,138.95,138.95,138.89,138.91,47176.0,124.0148,124.0148,123.9613,123.9791,47176.0
2022-02-09 14:30:00,138.92,138.99,138.82,138.82,62101.0,123.988,124.0505,123.8988,123.8988,62101.0
2022-02-09 14:35:00,138.83,138.85,138.8,138.8,54324.0,123.9077,123.9256,123.8809,123.8809,54324.0
2022-02-09 14:40:00,138.79,138.84,138.78,138.82,91902.0,123.872,123.9166,123.8631,123.8988,91902.0
2022-02-09 14:45:00,138.82,138.9,138.81,138.87,230132.0,123.8988,123.9702,123.8899,123.9434,230132.0
2022-02-09 14:50:00,138.87,138.99,138.86,138.92,518740.0,123.9434,124.0505,123.9345,123.988,518740.0
2022-02-09 14:55:00,138.92,138.94,138.84,138.88,202539.0,123.988,124.0059,123.9166,123.9523,202539.0
2022-02-09 15:00:00,138.88,138.89,138.79,138.83,107294.0,123.9523,123.9613,123.872,123.9077,107294.0
2022-02-09 15:05:00,138.83,138.85,138.62,138.72,355131.0,123.9077,123.9256,123.7203,123.8095,355131.0
2022-02-09 15:10:00,138.72,138.73,138.51,138.53,476170.0,123.8095,123.8185,123.6221,123.64,476170.0
2022-02-09 15:15:00,138.52,138.53,138.24,138.34,852410.0,123.631,123.64,123.3811,123.4704,852410.0
2022-02-09 15:20:00,138.34,138.36,138.19,138.33,217380.0,123.4704,123.4882,123.3365,123.4615,217380.0
2022-02-09 15:25:00,138.34,138.39,138.24,138.27,132353.0,123.4704,123.515,123.3811,123.4079,132353.0
2022-02-09 15:30:00,138.26,138.3,138.21,138.24,149530.0,123.399,123.4347,123.3544,123.3811,149530.0
2022-02-09 15:35:00,138.25,138.33,138.24,138.33,201895.0,123.3901,123.4615,123.3811,123.4615,201895.0
2022-02-09 15:40:00,138.33,138.46,138.32,138.42,326914.0,123.4615,123.5775,123.4525,123.5418,326914.0
2022-02-09 15:45:00,138.42,138.51,138.4,138.41,193205.0,123.5418,123.6221,123.5239,123.5329,193205.0
2022-02-09 15:50:00,138.4,138.43,138.29,138.33,366785.0,123.5239,123.5507,123.4258,123.4615,366785.0
2022-02-09 15:55:00,138.33,138.48,138.33,138.42,698775.0,123.4615,123.5953,123.4615,123.5418,698775.0
2022-02-10 09:30:00,137.66,137.69,137.51,137.53,425615.0,122.8635,122.8902,122.7296,122.7474,425615.0
2022-02-10 09:35:00,137.52,137.52,137.22,137.36,497566.0,122.7385,122.7385,122.4708,122.5957,497566.0
2022-02-10 09:40:00,137.35,137.36,137.21,137.34,315969.0,122.5868,122.5957,122.4618,122.5779,315969.0
2022-02-10 09:45:00,137.34,137.64,137.31,137.5,448818.0,122.5779,122.8456,122.5511,122.7207,448818.0
2022-02-10 09:50:00,137.49,137.6,137.38,137.41,437231.0,122.7117,122.8099,122.6136,122.6403,437231.0
2022-02-10 09:55:00,137.41,137.58,137.39,137.5,277003.0,122.6403,122.7921,122.6225,122.7207,277003.0
2022-02-10 10:00:00,137.49,137.71,137.42,137.71,257616.0,122.7117,122.9081,122.6493,122.9081,257616.0
2022-02-10 10:05:00,137.7,137.78,137.61,137.74,295584.0,122.8992,122.9706,122.8188,122.9349,295584.0
2022-02-10 10:10:00,137.74,137.83,137.63,137.64,442093.0,122.9349,123.0152,122.8367,122.8456,442093.0
2022-02-10 10:15:00,137.65,137.68,137.45,137.57,602469.0,122.8545,122.8813,122.676,122.7831,602469.0
2022-02-10 10:20:00,137.58,137.62,137.4,137.46,603576.0,122.7921,122.8278,122.6314,122.685,603576.0
2022-02-10 10:25:00,137.46,137.56,137.41,137.46,309115.0,122.685,122.7742,122.6403,122.685,309115.0
2022-02-10 10:30:00,137.44,137.49,137.32,137.34,181457.0,122.6671,122.7117,122.56,122.5779,181457.0
2022-02-10 10:35:00,137.34,137.35,137.23,137.31,174330.0,122.5779,122.5868,122.4797,122.5511,174330.0
2022-02-10 10:40:00,137.31,137.32,137.14,137.14,350615.0,122.5511,122.56,122.3994,122.3994,350615.0
2022-02-10 10:45:00,137.14,137.15,137.06,137.09,316570.0,122.3994,122.4083,122.328,122.3547,316570.0
2022-02-10 10:50:00,137.09,137.12,136.97,137.02,376509.0,122.3547,122.3815,122.2476,122.2923,376509.0
2022-02-10 10:55:00,137.02,137.05,136.78,136.83,407139.0,122.2923,122.319,122.0781,122.1227,407139.0
2022-02-10 11:00:00,136.82,136.93,136.76,136.91,283986.0,122.1138,122.2119,122.0602,122.1941,283986.0
2022-02-10 11:05:00,136.92,136.97,136.82,136.91,268521.0,122.203,122.2476,122.1138,122.1941,268521.0
2022-02-10 11:10:00,136.91,137.02,136.89,136.94,289066.0,122.1941,122.2923,122.1762,122.2209,289066.0
2022-02-10 11:15:00,136.94,136.96,136.82,136.88,257853.0,122.2209,122.2387,122.1138,122.1673,257853.0
2022-02-10 11:20:00,136.88,136.9,136.58,136.61,426804.0,122.1673,122.1852,121.8996,121.9263,426804.0
2022-02-10 11:25:00,136.63,136.68,136.5,136.53,321497.0,121.9442,121.9888,121.8282,121.8549,321497.0
2022-02-10 11:30:00,136.53,136.63,136.45,136.5,302626.0,121.8549,121.9442,121.7835,121.8282,302626.0
2022-02-10 11:35:00,136.51,136.61,136.48,136.55,156304.0,121.8371,121.9263,121.8103,121.8728,156304.0
2022-02-10 11:40:00,136.55,136.68,136.45,136.68,314041.0,121.8728,121.9888,121.7835,121.9888,314041.0
2022-02-10 11:45:00,136.69,136.81,136.64,136.81,213618.0,121.9977,122.1048,121.9531,122.1048,213618.0
2022-02-10 11:50:00,136.81,136.92,136.77,136.91,159235.0,122.1048,122.203,122.0691,122.1941,159235.0
2022-02-10 11:55:00,136.92,137.15,136.91,137.14,449064.0,122.203,122.4083,122.1941,122.3994,449064.0
2022-02-10 12:00:00,137.14,137.14,136.89,136.9,178794.0,122.3994,122.3994,122.1762,122.1852,178794.0
2022-02-10 12:05:00,136.9,136.91,136.75,136.78,208150.0,122.1852,122.1941,122.0513,122.0781,208150.0
2022-02-10 12:10:00,136.78,136.84,136.68,136.7,206423.0,122.0781,122.1316,121.9888,122.0067,206423.0
2022-02-10 12:15:00,136.71,136.74,136.62,136.65,100949.0,122.0156,122.0424,121.9353,121.962,100949.0
2022-02-10 12:20:00,136.66,136.68,136.61,136.63,151492.0,121.971,121.9888,121.9263,121.9442,151492.0
2022-02-10 12:25:00,136.62,136.76,136.62,136.7,146067.0,121.9353,122.0602,121.9353,122.0067,146067.0
2022-02-10 12:30:00,136.71,136.82,136.7,136.78,197136.0,122.0156,122.1138,122.0067,122.0781,197136.0
2022-02-10 12:35:00,136.78,136.84,136.77,136.77,163383.0,122.0781,122.1316,122.0691,122.0691,163383.0
2022-02-10 12:40:00,136.77,136.82,136.72,136.81,123371.0,122.0691,122.1138,122.0245,122.1048,123371.0
2022-02-10 12:45:00,136.81,136.88,136.33,136.33,899211.0,122.1048,122.1673,121.6764,121.6764,899211.0
2022-02-10 12:50:00,136.33,136.38,136.14,136.14,814700.0,121.6764,121.7211,121.5068,121.5068,814700.0
2022-02-10 12:55:00,136.14,136.24,136.02,136.17,837238.0,121.5068,121.5961,121.3997,121.5336,837238.0
2022-02-10 13:00:00,136.18,136.52,135.84,136.51,1504140.0,121.5425,121.846,121.2391,121.8371,1504140.0
2022-02-10 13:05:00,136.51,136.78,136.39,136.57,417356.0,121.8371,122.0781,121.73,121.8906,417356.0
2022-02-10 13:10:00,136.55,136.67,136.5,136.53,262061.0,121.8728,121.9799,121.8282,121.8549,262061.0
2022-02-10 13:15:00,136.54,137.07,136.53,137.05,269182.0,121.8639,122.3369,121.8549,122.319,269182.0
2022-02-10 13:20:00,137.04,137.04,136.68,136.81,469827.0,122.3101,122.3101,121.9888,122.1048,469827.0
2022-02-10 13:25:00,136.85,136.86,136.65,136.71,184218.0,122.1405,122.1495,121.962,122.0156,184218.0
2022-02-10 13:30:00,136.7,136.96,136.67,136.95,167171.0,122.0067,122.2387,121.9799,122.2298,167171.0
2022-02-10 13:35:00,136.94,137.1,136.9,137.09,255654.0,122.2209,122.3637,122.1852,122.3547,255654.0
2022-02-10 13:40:00,137.1,137.11,136.9,136.96,209259.0,122.3637,122.3726,122.1852,122.2387,209259.0
2022-02-10 13:45:00,136.97,137.11,136.89,137.08,213126.0,122.2476,122.3726,122.1762,122.3458,213126.0
2022-02-10 13:50:00,137.06,137.21,137.02,137.21,313215.0,122.328,122.4618,122.2923,122.4618,313215.0
2022-02-10 13:55:00,137.21,137.26,136.93,136.96,122321.0,122.4618,122.5065,122.2119,122.2387,122321.0
2022-02-10 14:00:00,136.95,137.15,136.94,137.13,234940.0,122.2298,122.4083,122.2209,122.3904,234940.0
2022-02-10 14:05:00,137.12,137.21,137.01,137.03,147433.0,122.3815,122.4618,122.2833,122.3012,147433.0
2022-02-10 14:10:00,137.03,137.08,136.99,137.04,127503.0,122.3012,122.3458,122.2655,122.3101,127503.0
2022-02-10 14:15:00,137.06,137.1,136.95,137.09,101189.0,122.328,122.3637,122.2298,122.3547,101189.0
2022-02-10 14:20:00,137.09,137.23,137.06,137.13,179137.0,122.3547,122.4797,122.328,122.3904,179137.0
2022-02-10 14:25:00,137.13,137.15,136.96,137.03,350906.0,122.3904,122.4083,122.2387,122.3012,350906.0
2022-02-10 14:30:00,137.04,137.04,136.93,136.96,243426.0,122.3101,122.3101,122.2119,122.2387,243426.0
2022-02-10 14:35:00,136.95,137.01,136.81,136.84,553758.0,122.2298,122.2833,122.1048,122.1316,553758.0
2022-02-10 14:40:00,136.84,136.94,136.81,136.91,217628.0,122.1316,122.2209,122.1048,122.1941,217628.0
2022-02-10 14:45:00,136.91,136.98,136.79,136.88,498537.0,122.1941,122.2566,122.087,122.1673,498537.0
2022-02-10 14:50:00,136.88,136.88,136.75,136.79,474533.0,122.1673,122.1673,122.0513,122.087,474533.0
2022-02-10 14:55:00,136.8,136.86,136.69,136.81,343481.0,122.0959,122.1495,121.9977,122.1048,343481.0
2022-02-10 15:00:00,136.81,136.84,136.62,136.63,244675.0,122.1048,122.1316,121.9353,121.9442,244675.0
2022-02-10 15:05:00,136.64,136.64,136.45,136.47,286151.0,121.9531,121.9531,121.7835,121.8014,286151.0
2022-02-10 15:10:00,136.47,136.67,136.42,136.63,355827.0,121.8014,121.9799,121.7568,121.9442,355827.0
2022-02-10 15:15:00,136.64,136.71,136.61,136.65,91961.0,121.9531,122.0156,121.9263,121.962,91961.0
2022-02-10 15:20:00,136.65,136.68,136.59,136.61,126549.0,121.962,121.9888,121.9085,121.9263,126549.0
2022-02-10 15:25:00,136.61,136.74,136.53,136.69,163270.0,121.9263,122.0424,121.8549,121.9977,163270.0
2022-02-10 15:30:00,136.71,136.87,136.64,136.85,437592.0,122.0156,122.1584,121.9531,122.1405,437592.0
2022-02-10 15:35:00,136.84,136.85,136.54,136.56,257505.0,122.1316,122.1405,121.8639,121.8817,257505.0
2022-02-10 15:40:00,136.56,136.56,136.37,136.39,210180.0,121.8817,121.8817,121.7121,121.73,210180.0
2022-02-10 15:45:00,136.39,136.46,136.29,136.3,336120.0,121.73,121.7925,121.6407,121.6496,336120.0
2022-02-10 15:50:00,136.31,136.39,136.23,136.3,555935.0,121.6586,121.73,121.5872,121.6496,555935.0
2022-02-10 15:55:00,136.3,136.32,136.13,136.22,1554936.0,121.6496,121.6675,121.4979,121.5782,1554936.0
2022-02-11 09:30:00,136.85,136.89,136.7,136.74,170137.0,122.1405,122.1762,122.0067,122.0424,170137.0
2022-02-11 09:35:00,136.74,136.76,136.65,136.71,191589.0,122.0424,122.0602,121.962,122.0156,191589.0
2022-02-11 09:40:00,136.7,136.72,136.51,136.52,578474.0,122.0067,122.0245,121.8371,121.846,578474.0
2022-02-11 09:45:00,136.53,136.53,136.27,136.4,319646.0,121.8549,121.8549,121.6229,121.7389,319646.0
2022-02-11 09:50:00,136.4,136.45,136.35,136.41,299486.0,121.7389,121.7835,121.6943,121.7478,299486.0
2022-02-11 09:55:00,136.41,136.61,136.41,136.53,195463.0,121.7478,121.9263,121.7478,121.8549,195463.0
2022-02-11 10:00:00,136.54,136.78,136.54,136.72,374000.0,121.8639,122.0781,121.8639,122.0245,374000.0
2022-02-11 10:05:00,136.71,136.73,136.6,136.66,224233.0,122.0156,122.0334,121.9174,121.971,224233.0
2022-02-11 10:10:00,136.65,136.72,136.56,136.56,173091.0,121.962,122.0245,121.8817,121.8817,173091.0
2022-02-11 10:15:00,136.56,136.67,136.48,136.65,322188.0,121.8817,121.9799,121.8103,121.962,322188.0
2022-02-11 10:20:00,136.65,136.69,136.52,136.57,149420.0,121.962,121.9977,121.846,121.8906,149420.0
2022-02-11 10:25:00,136.56,136.58,136.37,136.42,129824.0,121.8817,121.8996,121.7121,121.7568,129824.0
2022-02-11 10:30:00,136.43,136.45,136.14,136.22,134250.0,121.7657,121.7835,121.5068,121.5782,134250.0
2022-02-11 10:35:00,136.21,136.32,136.16,136.21,638919.0,121.5693,121.6675,121.5247,121.5693,638919.0
2022-02-11 10:40:00,136.2,136.22,136.01,136.06,455229.0,121.5604,121.5782,121.3908,121.4354,455229.0
2022-02-11 10:45:00,136.07,136.26,136.02,136.26,194425.0,121.4444,121.6139,121.3997,121.6139,194425.0
2022-02-11 10:50:00,136.25,136.31,136.16,136.19,143831.0,121.605,121.6586,121.5247,121.5515,143831.0
2022-02-11 10:55:00,136.19,136.2,136.0,136.0,341639.0,121.5515,121.5604,121.3819,121.3819,341639.0
2022-02-11 11:00:00,136.02,136.06,135.92,135.97,153407.0,121.3997,121.4354,121.3105,121.3551,153407.0
2022-02-11 11:05:00,135.97,136.03,135.9,135.93,210243.0,121.3551,121.4087,121.2926,121.3194,210243.0
2022-02-11 11:10:00,135.92,135.95,135.68,135.82,465518.0,121.3105,121.3373,121.0963,121.2212,465518.0
2022-02-11 11:15:00,135.81,135.84,135.57,135.63,197676.0,121.2123,121.2391,120.9981,121.0517,197676.0
2022-02-11 11:20:00,135.62,135.8,135.62,135.69,488645.0,121.0427,121.2034,121.0427,121.1052,488645.0
2022-02-11 11:25:00,135.69,135.75,135.63,135.63,481328.0,121.1052,121.1588,121.0517,121.0517,481328.0
2022-02-11 11:30:00,135.63,135.64,135.37,135.47,345472.0,121.0517,121.0606,120.8196,120.9089,345472.0
2022-02-11 11:35:00,135.47,135.56,135.38,135.41,152802.0,120.9089,120.9892,120.8285,120.8553,152802.0
2022-02-11 11:40:00,135.4,135.52,135.36,135.45,187024.0,120.8464,120.9535,120.8107,120.891,187024.0
2022-02-11 11:45:00,135.45,135.67,135.43,135.55,337047.0,120.891,121.0874,120.8732,120.9803,337047.0
2022-02-11 11:50:00,135.53,135.59,135.48,135.55,221737.0,120.9624,121.016,120.9178,120.9803,221737.0
2022-02-11 11:55:00,135.54,135.6,135.46,135.56,159866.0,120.9713,121.0249,120.8999,120.9892,159866.0
2022-02-11 12:00:00,135.55,135.56,135.43,135.55,192503.0,120.9803,120.9892,120.8732,120.9803,192503.0
2022-02-11 12:05:00,135.55,135.66,135.49,135.65,153230.0,120.9803,121.0784,120.9267,121.0695,153230.0
2022-02-11 12:10:00,135.65,135.74,135.65,135.68,174285.0,121.0695,121.1498,121.0695,121.0963,174285.0
2022-02-11 12:15:00,135.67,135.79,135.66,135.76,76952.0,121.0874,121.1945,121.0784,121.1677,76952.0
2022-02-11 12:20:00,135.75,135.79,135.69,135.74,178361.0,121.1588,121.1945,121.1052,121.1498,178361.0
2022-02-11 12:25:00,135.74,135.78,135.68,135.76,81319.0,121.1498,121.1855,121.0963,121.1677,81319.0
2022-02-11 12:30:00,135.76,135.78,135.69,135.76,130197.0,121.1677,121.1855,121.1052,121.1677,130197.0
2022-02-11 12:35:00,135.76,135.81,135.72,135.76,146564.0,121.1677,121.2123,121.132,121.1677,146564.0
2022-02-11 12:40:00,135.76,135.93,135.74,135.91,99486.0,121.1677,121.3194,121.1498,121.3016,99486.0
2022-02-11 12:45:00,135.91,136.09,135.9,135.97,317807.0,121.3016,121.4622,121.2926,121.3551,317807.0
2022-02-11 12:50:00,135.97,135.99,135.91,135.94,117168.0,121.3551,121.373,121.3016,121.3283,117168.0
2022-02-11 12:55:00,135.93,136.08,135.93,136.03,171297.0,121.3194,121.4533,121.3194,121.4087,171297.0
2022-02-11 13:00:00,136.03,136.03,135.92,135.94,188624.0,121.4087,121.4087,121.3105,121.3283,188624.0
2022-02-11 13:05:00,135.94,136.0,135.85,135.86,76172.0,121.3283,121.3819,121.248,121.2569,76172.0
2022-02-11 13:10:00,135.85,135.91,135.75,135.89,123740.0,121.248,121.3016,121.1588,121.2837,123740.0
2022-02-11 13:15:00,135.9,135.98,135.88,135.94,1129418.0,121.2926,121.364,121.2748,121.3283,1129418.0
2022-02-11 13:20:00,135.95,136.03,135.92,136.0,478238.0,121.3373,121.4087,121.3105,121.3819,478238.0
2022-02-11 13:25:00,136.0,136.12,135.98,136.1,707495.0,121.3819,121.489,121.364,121.4711,707495.0
2022-02-11 13:30:00,136.11,136.54,136.07,136.49,573711.0,121.4801,121.8639,121.4444,121.8192,573711.0
2022-02-11 13:35:00,136.5,138.04,136.5,137.24,2372961.0,121.8282,123.2026,121.8282,122.4886,2372961.0
2022-02-11 13:40:00,137.24,137.26,136.79,136.89,1284309.0,122.4886,122.5065,122.087,122.1762,1284309.0
2022-02-11 13:45:00,136.89,137.18,136.83,137.13,895882.0,122.1762,122.4351,122.1227,122.3904,895882.0
2022-02-11 13:50:00,137.14,137.16,136.8,136.82,628399.0,122.3994,122.4172,122.0959,122.1138,628399.0
2022-02-11 13:55:00,136.82,137.51,136.82,137.5,744794.0,122.1138,122.7296,122.1138,122.7207,744794.0
2022-02-11 14:00:00,137.51,138.35,137.44,138.3,1026875.0,122.7296,123.4793,122.6671,123.4347,1026875.0
2022-02-11 14:05:00,138.31,138.37,137.66,137.75,946747.0,123.4436,123.4972,122.8635,122.9438,946747.0
2022-02-11 14:10:00,137.77,137.82,137.21,137.25,721040.0,122.9616,123.0063,122.4618,122.4975,721040.0
2022-02-11 14:15:00,137.26,137.33,136.98,137.25,843816.0,122.5065,122.5689,122.2566,122.4975,843816.0
2022-02-11 14:20:00,137.25,137.32,137.07,137.14,290295.0,122.4975,122.56,122.3369,122.3994,290295.0
2022-02-11 14:25:00,137.13,137.54,137.12,137.52,373510.0,122.3904,122.7564,122.3815,122.7385,373510.0
2022-02-11 14:30:00,137.52,137.69,137.36,137.38,393049.0,122.7385,122.8902,122.5957,122.6136,393049.0
2022-02-11 14:35:00,137.37,137.55,137.36,137.37,448682.0,122.6046,122.7653,122.5957,122.6046,448682.0
2022-02-11 14:40:00,137.38,137.65,137.37,137.61,306562.0,122.6136,122.8545,122.6046,122.8188,306562.0
2022-02-11 14:45:00,137.63,137.88,137.63,137.87,284959.0,122.8367,123.0598,122.8367,123.0509,284959.0
2022-02-11 14:50:00,137.88,138.15,137.79,137.86,359838.0,123.0598,123.3008,122.9795,123.042,359838.0
2022-02-11 14:55:00,137.87,138.01,137.72,137.99,504169.0,123.0509,123.1758,122.917,123.158,504169.0
2022-02-11 15:00:00,138.0,138.12,137.82,137.93,425881.0,123.1669,123.274,123.0063,123.1044,425881.0
2022-02-11 15:05:00,137.94,138.04,137.83,137.96,482932.0,123.1134,123.2026,123.0152,123.1312,482932.0
2022-02-11 15:10:00,137.96,138.13,137.86,138.07,454953.0,123.1312,123.2829,123.042,123.2294,454953.0
2022-02-11 15:15:00,138.08,138.49,138.06,138.45,627493.0,123.2383,123.6043,123.2205,123.5686,627493.0
2022-02-11 15:20:00,138.44,138.48,138.28,138.44,480763.0,123.5596,123.5953,123.4168,123.5596,480763.0
2022-02-11 15:25:00,138.45,138.51,138.23,138.26,505031.0,123.5686,123.6221,123.3722,123.399,505031.0
2022-02-11 15:30:00,138.24,138.4,138.23,138.29,397162.0,123.3811,123.5239,123.3722,123.4258,397162.0
2022-02-11 15:35:00,138.28,138.36,138.19,138.25,422096.0,123.4168,123.4882,123.3365,123.3901,422096.0
2022-02-11 15:40:00,138.24,138.26,138.0,138.06,546379.0,123.3811,123.399,123.1669,123.2205,546379.0
2022-02-11 15:45:00,138.06,138.12,137.93,137.93,585288.0,123.2205,123.274,123.1044,123.1044,585288.0
2022-02-11 15:50:00,137.92,138.21,137.9,138.15,1110990.0,123.0955,123.3544,123.0777,123.3008,1110990.0
2022-02-11 15:55:00,138.16,138.35,137.9,138.29,1639995.0,123.3097,123.4793,123.0777,123.4258,1639995.0
2022-02-14 09:30:00,137.13,137.3,137.07,137.08,371896.0,122.3904,122.5422,122.3369,122.3458,371896.0
2022-02-14 09:35:00,137.09,137.11,136.93,137.08,243407.0,122.3547,122.3726,122.2119,122.3458,243407.0
2022-02-14 09:40:00,137.08,137.13,136.93,137.11,284271.0,122.3458,122.3904,122.2119,122.3726,284271.0
2022-02-14 09:45:00,137.12,137.19,136.83,136.85,280636.0,122.3815,122.444,122.1227,122.1405,280636.0
2022-02-14 09:50:00,136.86,136.97,136.73,136.84,166398.0,122.1495,122.2476,122.0334,122.1316,166398.0
2022-02-14 09:55:00,136.83,136.98,136.81,136.94,194010.0,122.1227,122.2566,122.1048,122.2209,194010.0
2022-02-14 10:00:00,136.93,137.18,136.87,137.09,280694.0,122.2119,122.4351,122.1584,122.3547,280694.0
2022-02-14 10:05:00,137.09,137.17,136.95,136.97,177981.0,122.3547,122.4261,122.2298,122.2476,177981.0
2022-02-14 10:10:00,136.96,136.97,136.7,136.71,482854.0,122.2387,122.2476,122.0067,122.0156,482854.0
2022-02-14 10:15:00,136.7,136.81,136.49,136.53,346995.0,122.0067,122.1048,121.8192,121.8549,346995.0
2022-02-14 10:20:00,136.52,136.6,136.41,136.5,404814.0,121.846,121.9174,121.7478,121.8282,404814.0
2022-02-14 10:25:00,136.51,136.58,136.42,136.58,150516.0,121.8371,121.8996,121.7568,121.8996,150516.0
2022-02-14 10:30:00,136.57,136.72,136.52,136.61,149722.0,121.8906,122.0245,121.846,121.9263,149722.0
2022-02-14 10:35:00,136.62,136.76,136.62,136.74,52287.0,121.9353,122.0602,121.9353,122.0424,52287.0
2022-02-14 10:40:00,136.72,136.81,136.58,136.59,134592.0,122.0245,122.1048,121.8996,121.9085,134592.0
2022-02-14 10:45:00,136.6,136.65,136.46,136.64,113161.0,121.9174,121.962,121.7925,121.9531,113161.0
2022-02-14 10:50:00,136.63,136.66,136.45,136.46,77111.0,121.9442,121.971,121.7835,121.7925,77111.0
2022-02-14 10:55:00,136.49,136.54,136.34,136.34,286154.0,121.8192,121.8639,121.6853,121.6853,286154.0
2022-02-14 11:00:00,136.34,136.42,136.27,136.31,140811.0,121.6853,121.7568,121.6229,121.6586,140811.0
2022-02-14 11:05:00,136.33,136.37,136.26,136.31,117906.0,121.6764,121.7121,121.6139,121.6586,117906.0
2022-02-14 11:10:00,136.32,136.33,136.24,136.32,224033.0,121.6675,121.6764,121.5961,121.6675,224033.0
2022-02-14 11:15:00,136.32,136.39,136.25,136.27,125242.0,121.6675,121.73,121.605,121.6229,125242.0
2022-02-14 11:20:00,136.27,136.28,136.12,136.17,119546.0,121.6229,121.6318,121.489,121.5336,119546.0
2022-02-14 11:25:00,136.16,136.25,136.12,136.19,129307.0,121.5247,121.605,121.489,121.5515,129307.0
2022-02-14 11:30:00,136.19,136.5,135.97,136.27,831700.0,121.5515,121.8282,121.3551,121.6229,831700.0
2022-02-14 11:35:00,136.27,136.27,136.1,136.14,285248.0,121.6229,121.6229,121.4711,121.5068,285248.0
2022-02-14 11:40:00,136.15,136.23,136.04,136.2,206835.0,121.5158,121.5872,121.4176,121.5604,206835.0
2022-02-14 11:45:00,136.21,136.26,136.1,136.16,91870.0,121.5693,121.6139,121.4711,121.5247,91870.0
2022-02-14 11:50:00,136.15,136.22,136.1,136.15,221494.0,121.5158,121.5782,121.4711,121.5158,221494.0
2022-02-14 11:55:00,136.14,136.25,136.09,136.21,82141.0,121.5068,121.605,121.4622,121.5693,82141.0
2022-02-14 12:00:00,136.2,136.25,136.18,136.24,120295.0,121.5604,121.605,121.5425,121.5961,120295.0
2022-02-14 12:05:00,136.24,136.38,136.22,136.32,162703.0,121.5961,121.7211,121.5782,121.6675,162703.0
2022-02-14 12:10:00,136.32,136.38,136.27,136.29,110105.0,121.6675,121.7211,121.6229,121.6407,110105.0
2022-02-14 12:15:00,136.3,136.32,136.21,136.27,159687.0,121.6496,121.6675,121.5693,121.6229,159687.0
2022-02-14 12:20:00,136.28,136.34,136.26,136.28,163764.0,121.6318,121.6853,121.6139,121.6318,163764.0
2022-02-14 12:25:00,136.28,136.29,136.22,136.25,109632.0,121.6318,121.6407,121.5782,121.605,109632.0
2022-02-14 12:30:00,136.24,136.29,136.19,136.29,191760.0,121.5961,121.6407,121.5515,121.6407,191760.0
2022-02-14 12:35:00,136.3,136.35,136.25,136.34,67461.0,121.6496,121.6943,121.605,121.6853,67461.0
2022-02-14 12:40:00,136.33,136.34,136.18,136.2,76321.0,121.6764,121.6853,121.5425,121.5604,76321.0
2022-02-14 12:45:00,136.2,136.24,136.16,136.21,160154.0,121.5604,121.5961,121.5247,121.5693,160154.0
2022-02-14 12:50:00,136.2,136.29,136.18,136.25,81554.0,121.5604,121.6407,121.5425,121.605,81554.0
2022-02-14 12:55:00,136.25,136.4,136.23,136.38,134165.0,121.605,121.7389,121.5872,121.7211,134165.0
2022-02-14 13:00:00,136.38,136.48,136.36,136.46,156999.0,121.7211,121.8103,121.7032,121.7925,156999.0
2022-02-14 13:05:00,136.45,136.57,136.4,136.57,75232.0,121.7835,121.8906,121.7389,121.8906,75232.0
2022-02-14 13:10:00,136.56,136.64,136.55,136.62,111357.0,121.8817,121.9531,121.8728,121.9353,111357.0
2022-02-14 13:15:00,136.62,136.67,136.58,136.65,65975.0,121.9353,121.9799,121.8996,121.962,65975.0
2022-02-14 13:20:00,136.64,136.86,136.61,136.81,171308.0,121.9531,122.1495,121.9263,122.1048,171308.0
2022-02-14 13:25:00,136.81,136.81,136.65,136.66,60116.0,122.1048,122.1048,121.962,121.971,60116.0
2022-02-14 13:30:00,136.65,136.69,136.61,136.62,181867.0,121.962,121.9977,121.9263,121.9353,181867.0
2022-02-14 13:35:00,136.62,136.62,136.55,136.6,83852.0,121.9353,121.9353,121.8728,121.9174,83852.0
2022-02-14 13:40:00,136.59,136.59,136.48,136.5,107182.0,121.9085,121.9085,121.8103,121.8282,107182.0
2022-02-14 13:45:00,136.5,136.62,136.4,136.59,306161.0,121.8282,121.9353,121.7389,121.9085,306161.0
2022-02-14 13:50:00,136.6,137.29,136.6,137.26,703884.0,121.9174,122.5332,121.9174,122.5065,703884.0
2022-02-14 13:55:00,137.27,137.48,137.14,137.33,471705.0,122.5154,122.7028,122.3994,122.5689,471705.0
2022-02-14 14:00:00,137.33,137.59,137.3,137.53,480836.0,122.5689,122.801,122.5422,122.7474,480836.0
2022-02-14 14:05:00,137.53,137.74,137.41,137.44,411638.0,122.7474,122.9349,122.6403,122.6671,411638.0
2022-02-14 14:10:00,137.45,137.58,137.42,137.47,364391.0,122.676,122.7921,122.6493,122.6939,364391.0
2022-02-14 14:15:00,137.47,137.63,137.4,137.5,350862.0,122.6939,122.8367,122.6314,122.7207,350862.0
2022-02-14 14:20:00,137.47,137.54,137.36,137.44,160664.0,122.6939,122.7564,122.5957,122.6671,160664.0
2022-02-14 14:25:00,137.45,137.57,137.19,137.47,525075.0,122.676,122.7831,122.444,122.6939,525075.0
2022-02-14 14:30:00,137.49,137.51,137.25,137.28,311912.0,122.7117,122.7296,122.4975,122.5243,311912.0
2022-02-14 14:35:00,137.28,137.31,137.04,137.14,410805.0,122.5243,122.5511,122.3101,122.3994,410805.0
2022-02-14 14:40:00,137.14,137.22,137.02,137.07,139075.0,122.3994,122.4708,122.2923,122.3369,139075.0
2022-02-14 14:45:00,137.07,137.11,136.99,137.01,172271.0,122.3369,122.3726,122.2655,122.2833,172271.0
2022-02-14 14:50:00,137.02,137.02,136.77,136.82,218099.0,122.2923,122.2923,122.0691,122.1138,218099.0
2022-02-14 14:55:00,136.82,136.85,136.7,136.75,196766.0,122.1138,122.1405,122.0067,122.0513,196766.0
2022-02-14 15:00:00,136.74,136.83,136.68,136.71,577152.0,122.0424,122.1227,121.9888,122.0156,577152.0
2022-02-14 15:05:00,136.7,136.79,136.69,136.69,107606.0,122.0067,122.087,121.9977,121.9977,107606.0
2022-02-14 15:10:00,136.69,136.88,136.68,136.82,170566.0,121.9977,122.1673,121.9888,122.1138,170566.0
2022-02-14 15:15:00,136.82,136.98,136.82,136.98,119849.0,122.1138,122.2566,122.1138,122.2566,119849.0
2022-02-14 15:20:00,136.99,137.09,136.94,137.01,102999.0,122.2655,122.3547,122.2209,122.2833,102999.0
2022-02-14 15:25:00,137.01,137.03,136.9,136.97,117898.0,122.2833,122.3012,122.1852,122.2476,117898.0
2022-02-14 15:30:00,136.96,137.01,136.84,136.99,195449.0,122.2387,122.2833,122.1316,122.2655,195449.0
2022-02-14 15:35:00,136.98,137.04,136.96,137.04,136515.0,122.2566,122.3101,122.2387,122.3101,136515.0
2022-02-14 15:40:00,137.02,137.04,136.84,136.84,217218.0,122.2923,122.3101,122.1316,122.1316,217218.0
2022-02-14 15:45:00,136.84,136.92,136.67,136.69,188231.0,122.1316,122.203,121.9799,121.9977,188231.0
2022-02-14 15:50:00,136.69,136.8,136.67,136.71,496200.0,121.9977,122.0959,121.9799,122.0156,496200.0
2022-02-14 15:55:00,136.7,136.73,136.5,136.53,1011341.0,122.0067,122.0334,121.8282,121.8549,1011341.0
2022-02-15 09:30:00,135.6,135.72,135.38,135.46,348392.0,121.0249,121.132,120.8285,120.8999,348392.0
2022-02-15 09:35:00,135.45,135.53,135.36,135.52,239486.0,120.891,120.9624,120.8107,120.9535,239486.0
2022-02-15 09:40:00,135.52,135.59,135.42,135.42,178883.0,120.9535,121.016,120.8642,120.8642,178883.0
2022-02-15 09:45:00,135.42,135.57,135.39,135.55,236275.0,120.8642,120.9981,120.8375,120.9803,236275.0
2022-02-15 09:50:00,135.54,135.74,135.47,135.61,447711.0,120.9713,121.1498,120.9089,121.0338,447711.0
2022-02-15 09:55:00,135.61,135.61,135.38,135.39,296906.0,121.0338,121.0338,120.8285,120.8375,296906.0
2022-02-15 10:00:00,135.39,135.61,135.38,135.57,209026.0,120.8375,121.0338,120.8285,120.9981,209026.0
2022-02-15 10:05:00,135.56,135.63,135.47,135.6,226036.0,120.9892,121.0517,120.9089,121.0249,226036.0
2022-02-15 10:10:00,135.6,135.84,135.59,135.77,139858.0,121.0249,121.2391,121.016,121.1766,139858.0
2022-02-15 10:15:00,135.78,135.84,135.7,135.73,96258.0,121.1855,121.2391,121.1141,121.1409,96258.0
2022-02-15 10:20:00,135.72,135.74,135.61,135.65,238992.0,121.132,121.1498,121.0338,121.0695,238992.0
2022-02-15 10:25:00,135.66,135.76,135.61,135.66,160207.0,121.0784,121.1677,121.0338,121.0784,160207.0
2022-02-15 10:30:00,135.66,135.68,135.56,135.61,117407.0,121.0784,121.0963,120.9892,121.0338,117407.0
2022-02-15 10:35:00,135.62,135.75,135.62,135.69,60612.0,121.0427,121.1588,121.0427,121.1052,60612.0
2022-02-15 10:40:00,135.69,135.72,135.6,135.64,115975.0,121.1052,121.132,121.0249,121.0606,115975.0
2022-02-15 10:45:00,135.63,135.82,135.59,135.73,104876.0,121.0517,121.2212,121.016,121.1409,104876.0
2022-02-15 10:50:00,135.74,135.81,135.63,135.65,127262.0,121.1498,121.2123,121.0517,121.0695,127262.0
2022-02-15 10:55:00,135.64,135.65,135.52,135.53,74647.0,121.0606,121.0695,120.9535,120.9624,74647.0
2022-02-15 11:00:00,135.53,135.59,135.47,135.5,190354.0,120.9624,121.016,120.9089,120.9356,190354.0
2022-02-15 11:05:00,135.49,135.55,135.46,135.53,105736.0,120.9267,120.9803,120.8999,120.9624,105736.0
2022-02-15 11:10:00,135.53,135.6,135.47,135.48,142953.0,120.9624,121.0249,120.9089,120.9178,142953.0
2022-02-15 11:15:00,135.48,135.59,135.43,135.56,181661.0,120.9178,121.016,120.8732,120.9892,181661.0
2022-02-15 11:20:00,135.56,135.56,135.44,135.51,85156.0,120.9892,120.9892,120.8821,120.9446,85156.0
2022-02-15 11:25:00,135.52,135.71,135.52,135.7,143908.0,120.9535,121.1231,120.9535,121.1141,143908.0
2022-02-15 11:30:00,135.7,135.7,135.59,135.65,85989.0,121.1141,121.1141,121.016,121.0695,85989.0
2022-02-15 11:35:00,135.65,135.8,135.64,135.77,249940.0,121.0695,121.2034,121.0606,121.1766,249940.0
2022-02-15 11:40:00,135.76,135.77,135.6,135.67,108394.0,121.1677,121.1766,121.0249,121.0874,108394.0
2022-02-15 11:45:00,135.66,135.66,135.56,135.64,83409.0,121.0784,121.0784,120.9892,121.0606,83409.0
2022-02-15 11:50:00,135.63,135.74,135.62,135.66,48697.0,121.0517,121.1498,121.0427,121.0784,48697.0
2022-02-15 11:55:00,135.66,135.72,135.6,135.71,77551.0,121.0784,121.132,121.0249,121.1231,77551.0
2022-02-15 12:00:00,135.7,135.7,135.6,135.65,65541.0,121.1141,121.1141,121.0249,121.0695,65541.0
2022-02-15 12:05:00,135.63,135.63,135.54,135.58,93106.0,121.0517,121.0517,120.9713,121.007,93106.0
2022-02-15 12:10:00,135.59,135.61,135.5,135.57,93212.0,121.016,121.0338,120.9356,120.9981,93212.0
2022-02-15 12:15:00,135.56,135.57,135.41,135.44,187659.0,120.9892,120.9981,120.8553,120.8821,187659.0
2022-02-15 12:20:00,135.44,135.47,135.27,135.3,335110.0,120.8821,120.9089,120.7304,120.7571,335110.0
2022-02-15 12:25:00,135.3,135.32,135.17,135.21,109176.0,120.7571,120.775,120.6411,120.6768,109176.0
2022-02-15 12:30:00,135.21,135.28,135.19,135.19,426358.0,120.6768,120.7393,120.659,120.659,426358.0
2022-02-15 12:35:00,135.2,135.31,135.14,135.24,240097.0,120.6679,120.7661,120.6143,120.7036,240097.0
2022-02-15 12:40:00,135.24,135.27,135.2,135.23,67118.0,120.7036,120.7304,120.6679,120.6947,67118.0
2022-02-15 12:45:00,135.23,135.43,135.19,135.43,148603.0,120.6947,120.8732,120.659,120.8732,148603.0
2022-02-15 12:50:00,135.41,135.51,135.39,135.47,58266.0,120.8553,120.9446,120.8375,120.9089,58266.0
2022-02-15 12:55:00,135.47,135.54,135.45,135.52,81890.0,120.9089,120.9713,120.891,120.9535,81890.0
2022-02-15 13:00:00,135.52,135.52,135.42,135.44,46720.0,120.9535,120.9535,120.8642,120.8821,46720.0
2022-02-15 13:05:00,135.45,135.54,135.43,135.53,93270.0,120.891,120.9713,120.8732,120.9624,93270.0
2022-02-15 13:10:00,135.53,135.57,135.52,135.55,84680.0,120.9624,120.9981,120.9535,120.9803,84680.0
2022-02-15 13:15:00,135.55,135.59,135.54,135.58,41129.0,120.9803,121.016,120.9713,121.007,41129.0
2022-02-15 13:20:00,135.57,135.57,135.48,135.51,104199.0,120.9981,120.9981,120.9178,120.9446,104199.0
2022-02-15 13:25:00,135.51,135.57,135.48,135.56,126185.0,120.9446,120.9981,120.9178,120.9892,126185.0
2022-02-15 13:30:00,135.55,135.56,135.5,135.52,55692.0,120.9803,120.9892,120.9356,120.9535,55692.0
2022-02-15 13:35:00,135.52,135.53,135.42,135.49,65375.0,120.9535,120.9624,120.8642,120.9267,65375.0
2022-02-15 13:40:00,135.48,135.51,135.45,135.46,107106.0,120.9178,120.9446,120.891,120.8999,107106.0
2022-02-15 13:45:00,135.46,135.56,135.44,135.49,131005.0,120.8999,120.9892,120.8821,120.9267,131005.0
2022-02-15 13:50:00,135.48,135.5,135.44,135.48,151630.0,120.9178,120.9356,120.8821,120.9178,151630.0
2022-02-15 13:55:00,135.48,135.53,135.44,135.46,93809.0,120.9178,120.9624,120.8821,120.8999,93809.0
2022-02-15 14:00:00,135.46,135.46,135.37,135.42,110595.0,120.8999,120.8999,120.8196,120.8642,110595.0
2022-02-15 14:05:00,135.42,135.5,135.4,135.47,67734.0,120.8642,120.9356,120.8464,120.9089,67734.0
2022-02-15 14:10:00,135.47,135.48,135.39,135.4,35643.0,120.9089,120.9178,120.8375,120.8464,35643.0
2022-02-15 14:15:00,135.39,135.42,135.36,135.39,41649.0,120.8375,120.8642,120.8107,120.8375,41649.0
2022-02-15 14:20:00,135.4,135.4,135.3,135.34,54012.0,120.8464,120.8464,120.7571,120.7928,54012.0
2022-02-15 14:25:00,135.33,135.34,135.3,135.33,30889.0,120.7839,120.7928,120.7571,120.7839,30889.0
2022-02-15 14:30:00,135.32,135.33,135.28,135.28,46958.0,120.775,120.7839,120.7393,120.7393,46958.0
2022-02-15 14:35:00,135.28,135.31,135.26,135.28,100910.0,120.7393,120.7661,120.7214,120.7393,100910.0
2022-02-15 14:40:00,135.28,135.3,135.22,135.24,169492.0,120.7393,120.7571,120.6857,120.7036,169492.0
2022-02-15 14:45:00,135.23,135.26,135.15,135.19,252187.0,120.6947,120.7214,120.6233,120.659,252187.0
2022-02-15 14:50:00,135.19,135.27,135.17,135.2,123139.0,120.659,120.7304,120.6411,120.6679,123139.0
2022-02-15 14:55:00,135.19,135.28,135.16,135.19,171322.0,120.659,120.7393,120.6322,120.659,171322.0
2022-02-15 15:00:00,135.19,135.24,135.12,135.22,133896.0,120.659,120.7036,120.5965,120.6857,133896.0
2022-02-15 15:05:00,135.22,135.31,135.2,135.3,94741.0,120.6857,120.7661,120.6679,120.7571,94741.0
2022-02-15 15:10:00,135.3,135.31,135.22,135.27,117474.0,120.7571,120.7661,120.6857,120.7304,117474.0
2022-02-15 15:15:00,135.27,135.27,135.12,135.15,105788.0,120.7304,120.7304,120.5965,120.6233,105788.0
2022-02-15 15:20:00,135.14,135.17,135.11,135.13,124907.0,120.6143,120.6411,120.5876,120.6054,124907.0
2022-02-15 15:25:00,135.13,135.16,135.01,135.05,688642.0,120.6054,120.6322,120.4983,120.534,688642.0
2022-02-15 15:30:00,135.05,135.09,134.96,135.05,438255.0,120.534,120.5697,120.4537,120.534,438255.0
2022-02-15 15:35:00,135.05,135.07,134.99,135.06,306020.0,120.534,120.5519,120.4805,120.5429,306020.0
2022-02-15 15:40:00,135.06,135.09,135.01,135.03,323837.0,120.5429,120.5697,120.4983,120.5162,323837.0
2022-02-15 15:45:00,135.03,135.14,135.03,135.1,328667.0,120.5162,120.6143,120.5162,120.5786,328667.0
2022-02-15 15:50:00,135.1,135.1,134.98,135.0,360248.0,120.5786,120.5786,120.4715,120.4894,360248.0
2022-02-15 15:55:00,134.99,135.12,134.94,134.97,1135286.0,120.4805,120.5965,120.4358,120.4626,1135286.0
2022-02-16 09:30:00,135.95,136.07,135.86,135.93,242868.0,121.3373,121.4444,121.2569,121.3194,242868.0
2022-02-16 09:35:00,135.93,135.93,135.76,135.78,310001.0,121.3194,121.3194,121.1677,121.1855,310001.0
2022-02-16 09:40:00,135.8,135.89,135.72,135.75,191012.0,121.2034,121.2837,121.132,121.1588,191012.0
2022-02-16 09:45:00,135.74,135.75,135.39,135.56,275281.0,121.1498,121.1588,120.8375,120.9892,275281.0
2022-02-16 09:50:00,135.56,135.74,135.55,135.62,156564.0,120.9892,121.1498,120.9803,121.0427,156564.0
2022-02-16 09:55:00,135.62,135.65,135.54,135.56,124165.0,121.0427,121.0695,120.9713,120.9892,124165.0
2022-02-16 10:00:00,135.56,135.57,135.34,135.54,242306.0,120.9892,120.9981,120.7928,120.9713,242306.0
2022-02-16 10:05:00,135.53,135.58,135.42,135.56,138936.0,120.9624,121.007,120.8642,120.9892,138936.0
2022-02-16 10:10:00,135.57,135.6,135.29,135.34,183071.0,120.9981,121.0249,120.7482,120.7928,183071.0
2022-02-16 10:15:00,135.34,135.54,135.34,135.48,165435.0,120.7928,120.9713,120.7928,120.9178,165435.0
2022-02-16 10:20:00,135.5,135.54,135.41,135.42,125156.0,120.9356,120.9713,120.8553,120.8642,125156.0
2022-02-16 10:25:00,135.42,135.42,135.26,135.33,162487.0,120.8642,120.8642,120.7214,120.7839,162487.0
2022-02-16 10:30:00,135.34,135.42,135.25,135.25,200279.0,120.7928,120.8642,120.7125,120.7125,200279.0
2022-02-16 10:35:00,135.25,135.33,135.13,135.28,184255.0,120.7125,120.7839,120.6054,120.7393,184255.0
2022-02-16 10:40:00,135.27,135.45,135.27,135.3,97997.0,120.7304,120.891,120.7304,120.7571,97997.0
2022-02-16 10:45:00,135.29,135.47,135.28,135.46,155222.0,120.7482,120.9089,120.7393,120.8999,155222.0
2022-02-16 10:50:00,135.46,135.5,135.35,135.41,220567.0,120.8999,120.9356,120.8018,120.8553,220567.0
2022-02-16 10:55:00,135.42,135.51,135.42,135.51,79793.0,120.8642,120.9446,120.8642,120.9446,79793.0
2022-02-16 11:00:00,135.5,135.62,135.48,135.55,76692.0,120.9356,121.0427,120.9178,120.9803,76692.0
2022-02-16 11:05:00,135.55,135.6,135.46,135.56,87045.0,120.9803,121.0249,120.8999,120.9892,87045.0
2022-02-16 11:10:00,135.53,135.61,135.51,135.54,97114.0,120.9624,121.0338,120.9446,120.9713,97114.0
2022-02-16 11:15:00,135.53,135.57,135.47,135.56,80159.0,120.9624,120.9981,120.9089,120.9892,80159.0
2022-02-16 11:20:00,135.55,135.55,135.35,135.38,83418.0,120.9803,120.9803,120.8018,120.8285,83418.0
2022-02-16 11:25:00,135.37,135.37,135.29,135.33,72137.0,120.8196,120.8196,120.7482,120.7839,72137.0
2022-02-16 11:30:00,135.33,135.39,135.3,135.34,55905.0,120.7839,120.8375,120.7571,120.7928,55905.0
2022-02-16 11:35:00,135.33,135.36,135.23,135.28,79779.0,120.7839,120.8107,120.6947,120.7393,79779.0
2022-02-16 11:40:00,135.28,135.28,135.12,135.13,106072.0,120.7393,120.7393,120.5965,120.6054,106072.0
2022-02-16 11:45:00,135.13,135.25,135.1,135.23,188943.0,120.6054,120.7125,120.5786,120.6947,188943.0
2022-02-16 11:50:00,135.23,135.24,135.06,135.08,129618.0,120.6947,120.7036,120.5429,120.5608,129618.0
2022-02-16 11:55:00,135.08,135.2,135.06,135.19,78674.0,120.5608,120.6679,120.5429,120.659,78674.0
2022-02-16 12:00:00,135.18,135.3,135.17,135.28,91191.0,120.65,120.7571,120.6411,120.7393,91191.0
2022-02-16 12:05:00,135.28,135.28,135.17,135.19,74952.0,120.7393,120.7393,120.6411,120.659,74952.0
2022-02-16 12:10:00,135.2,135.24,135.08,135.08,96218.0,120.6679,120.7036,120.5608,120.5608,96218.0
2022-02-16 12:15:00,135.09,135.22,135.04,135.18,86051.0,120.5697,120.6857,120.5251,120.65,86051.0
2022-02-16 12:20:00,135.19,135.21,135.11,135.16,74123.0,120.659,120.6768,120.5876,120.6322,74123.0
2022-02-16 12:25:00,135.17,135.25,135.11,135.24,128891.0,120.6411,120.7125,120.5876,120.7036,128891.0
2022-02-16 12:30:00,135.24,135.37,135.24,135.35,87784.0,120.7036,120.8196,120.7036,120.8018,87784.0
2022-02-16 12:35:00,135.35,135.38,135.27,135.29,77356.0,120.8018,120.8285,120.7304,120.7482,77356.0
2022-02-16 12:40:00,135.28,135.3,135.22,135.26,70950.0,120.7393,120.7571,120.6857,120.7214,70950.0
2022-02-16 12:45:00,135.25,135.4,135.23,135.37,200971.0,120.7125,120.8464,120.6947,120.8196,200971.0
2022-02-16 12:50:00,135.37,135.37,135.25,135.29,99432.0,120.8196,120.8196,120.7125,120.7482,99432.0
2022-02-16 12:55:00,135.3,135.31,135.15,135.28,231322.0,120.7571,120.7661,120.6233,120.7393,231322.0
2022-02-16 13:00:00,135.26,135.37,135.0,135.28,546942.0,120.7214,120.8196,120.4894,120.7393,546942.0
2022-02-16 13:05:00,135.28,135.37,135.14,135.35,199657.0,120.7393,120.8196,120.6143,120.8018,199657.0
2022-02-16 13:10:00,135.35,135.45,135.31,135.41,187433.0,120.8018,120.891,120.7661,120.8553,187433.0
2022-02-16 13:15:00,135.41,135.43,135.36,135.38,70408.0,120.8553,120.8732,120.8107,120.8285,70408.0
2022-02-16 13:20:00,135.38,135.45,135.18,135.3,111056.0,120.8285,120.891,120.65,120.7571,111056.0
2022-02-16 13:25:00,135.3,135.33,135.25,135.33,36917.0,120.7571,120.7839,120.7125,120.7839,36917.0
2022-02-16 13:30:00,135.3,135.31,135.24,135.26,33309.0,120.7571,120.7661,120.7036,120.7214,33309.0
2022-02-16 13:35:00,135.27,135.34,135.25,135.32,43276.0,120.7304,120.7928,120.7125,120.775,43276.0
2022-02-16 13:40:00,135.32,135.35,135.23,135.23,92157.0,120.775,120.8018,120.6947,120.6947,92157.0
2022-02-16 13:45:00,135.23,135.25,134.95,134.97,91560.0,120.6947,120.7125,120.4448,120.4626,91560.0
2022-02-16 13:50:00,134.99,135.05,134.56,134.64,215255.0,120.4805,120.534,120.0967,120.1681,215255.0
2022-02-16 13:55:00,134.65,134.82,134.51,134.72,420552.0,120.177,120.3287,120.052,120.2395,420552.0
2022-02-16 14:00:00,134.75,134.87,134.58,134.78,266259.0,120.2663,120.3734,120.1145,120.293,266259.0
2022-02-16 14:05:00,134.78,134.98,134.77,134.94,315702.0,120.293,120.4715,120.2841,120.4358,315702.0
2022-02-16 14:10:00,134.94,135.2,134.94,135.09,587244.0,120.4358,120.6679,120.4358,120.5697,587244.0
2022-02-16 14:15:00,135.08,135.23,135.05,135.14,488006.0,120.5608,120.6947,120.534,120.6143,488006.0
2022-02-16 14:20:00,135.15,135.25,135.02,135.23,189932.0,120.6233,120.7125,120.5072,120.6947,189932.0
2022-02-16 14:25:00,135.23,135.33,135.09,135.14,103171.0,120.6947,120.7839,120.5697,120.6143,103171.0
2022-02-16 14:30:00,135.11,135.13,134.8,134.82,176234.0,120.5876,120.6054,120.3109,120.3287,176234.0
2022-02-16 14:35:00,134.83,134.95,134.76,134.89,168626.0,120.3377,120.4448,120.2752,120.3912,168626.0
2022-02-16 14:40:00,134.88,134.92,134.76,134.78,94480.0,120.3823,120.418,120.2752,120.293,94480.0
2022-02-16 14:45:00,134.79,135.1,134.77,135.06,157255.0,120.302,120.5786,120.2841,120.5429,157255.0
2022-02-16 14:50:00,135.07,135.17,134.97,135.0,146423.0,120.5519,120.6411,120.4626,120.4894,146423.0
2022-02-16 14:55:00,135.01,135.14,134.94,135.12,129816.0,120.4983,120.6143,120.4358,120.5965,129816.0
2022-02-16 15:00:00,135.11,135.26,135.07,135.19,102025.0,120.5876,120.7214,120.5519,120.659,102025.0
2022-02-16 15:05:00,135.19,135.21,135.04,135.04,112349.0,120.659,120.6768,120.5251,120.5251,112349.0
2022-02-16 15:10:00,135.05,135.12,135.0,135.1,57945.0,120.534,120.5965,120.4894,120.5786,57945.0
2022-02-16 15:15:00,135.1,135.35,135.08,135.33,152805.0,120.5786,120.8018,120.5608,120.7839,152805.0
2022-02-16 15:20:00,135.34,135.4,135.22,135.32,146879.0,120.7928,120.8464,120.6857,120.775,146879.0
2022-02-16 15:25:00,135.32,135.64,135.29,135.59,188761.0,120.775,121.0606,120.7482,121.016,188761.0
2022-02-16 15:30:00,135.58,135.61,135.48,135.53,204382.0,121.007,121.0338,120.9178,120.9624,204382.0
2022-02-16 15:35:00,135.53,135.56,135.41,135.45,456694.0,120.9624,120.9892,120.8553,120.891,456694.0
2022-02-16 15:40:00,135.46,135.55,135.44,135.52,168001.0,120.8999,120.9803,120.8821,120.9535,168001.0
2022-02-16 15:45:00,135.52,135.58,135.49,135.53,227780.0,120.9535,121.007,120.9267,120.9624,227780.0
2022-02-16 15:50:00,135.54,135.62,135.51,135.57,263453.0,120.9713,121.0427,120.9446,120.9981,263453.0
2022-02-16 15:55:00,135.56,135.88,135.56,135.77,797189.0,120.9892,121.2748,120.9892,121.1766,797189.0
2022-02-17 09:30:00,136.45,136.6,136.38,136.59,323693.0,121.7835,121.9174,121.7211,121.9085,323693.0
2022-02-17 09:35:00,136.58,136.71,136.53,136.57,245634.0,121.8996,122.0156,121.8549,121.8906,245634.0
2022-02-17 09:40:00,136.57,136.88,136.54,136.82,303939.0,121.8906,122.1673,121.8639,122.1138,303939.0
2022-02-17 09:45:00,136.81,137.03,136.79,137.0,518944.0,122.1048,122.3012,122.087,122.2744,518944.0
2022-02-17 09:50:00,136.99,137.21,136.97,137.11,821521.0,122.2655,122.4618,122.2476,122.3726,821521.0
2022-02-17 09:55:00,137.11,137.19,137.0,137.1,519654.0,122.3726,122.444,122.2744,122.3637,519654.0
2022-02-17 10:00:00,137.09,137.15,137.03,137.14,729094.0,122.3547,122.4083,122.3012,122.3994,729094.0
2022-02-17 10:05:00,137.13,137.16,136.94,137.13,1075155.0,122.3904,122.4172,122.2209,122.3904,1075155.0
2022-02-17 10:10:00,137.13,137.19,137.04,137.17,506646.0,122.3904,122.444,122.3101,122.4261,506646.0
2022-02-17 10:15:00,137.19,137.22,137.11,137.14,346596.0,122.444,122.4708,122.3726,122.3994,346596.0
2022-02-17 10:20:00,137.14,137.24,137.11,137.22,229165.0,122.3994,122.4886,122.3726,122.4708,229165.0
2022-02-17 10:25:00,137.23,137.32,137.23,137.28,476769.0,122.4797,122.56,122.4797,122.5243,476769.0
2022-02-17 10:30:00,137.28,137.32,137.1,137.11,259734.0,122.5243,122.56,122.3637,122.3726,259734.0
2022-02-17 10:35:00,137.12,137.2,136.95,137.04,145246.0,122.3815,122.4529,122.2298,122.3101,145246.0
2022-02-17 10:40:00,137.04,137.27,137.04,137.26,164019.0,122.3101,122.5154,122.3101,122.5065,164019.0
2022-02-17 10:45:00,137.26,137.49,137.04,137.48,672560.0,122.5065,122.7117,122.3101,122.7028,672560.0
2022-02-17 10:50:00,137.48,137.54,137.43,137.53,190516.0,122.7028,122.7564,122.6582,122.7474,190516.0
2022-02-17 10:55:00,137.53,137.54,137.45,137.52,204369.0,122.7474,122.7564,122.676,122.7385,204369.0
2022-02-17 11:00:00,137.53,137.57,137.45,137.48,172157.0,122.7474,122.7831,122.676,122.7028,172157.0
2022-02-17 11:05:00,137.48,137.52,137.41,137.43,181261.0,122.7028,122.7385,122.6403,122.6582,181261.0
2022-02-17 11:10:00,137.41,137.43,137.14,137.23,208854.0,122.6403,122.6582,122.3994,122.4797,208854.0
2022-02-17 11:15:00,137.25,137.34,137.19,137.2,93731.0,122.4975,122.5779,122.444,122.4529,93731.0
2022-02-17 11:20:00,137.19,137.24,137.03,137.24,187140.0,122.444,122.4886,122.3012,122.4886,187140.0
2022-02-17 11:25:00,137.25,137.25,137.14,137.2,89822.0,122.4975,122.4975,122.3994,122.4529,89822.0
2022-02-17 11:30:00,137.2,137.22,137.09,137.09,154729.0,122.4529,122.4708,122.3547,122.3547,154729.0
2022-02-17 11:35:00,137.09,137.23,137.01,137.23,111556.0,122.3547,122.4797,122.2833,122.4797,111556.0
2022-02-17 11:40:00,137.22,137.32,137.19,137.27,186320.0,122.4708,122.56,122.444,122.5154,186320.0
2022-02-17 11:45:00,137.29,137.31,137.1,137.13,195135.0,122.5332,122.5511,122.3637,122.3904,195135.0
2022-02-17 11:50:00,137.13,137.16,137.02,137.02,265314.0,122.3904,122.4172,122.2923,122.2923,265314.0
2022-02-17 11:55:00,137.02,137.04,136.81,136.84,169210.0,122.2923,122.3101,122.1048,122.1316,169210.0
2022-02-17 12:00:00,136.84,136.92,136.75,136.75,437223.0,122.1316,122.203,122.0513,122.0513,437223.0
2022-02-17 12:05:00,136.76,136.78,136.57,136.59,829432.0,122.0602,122.0781,121.8906,121.9085,829432.0
2022-02-17 12:10:00,136.58,136.71,136.57,136.65,777620.0,121.8996,122.0156,121.8906,121.962,777620.0
2022-02-17 12:15:00,136.66,136.77,136.59,136.75,212222.0,121.971,122.0691,121.9085,122.0513,212222.0
2022-02-17 12:20:00,136.75,136.78,136.72,136.76,223312.0,122.0513,122.0781,122.0245,122.0602,223312.0
2022-02-17 12:25:00,136.76,136.79,136.68,136.74,208938.0,122.0602,122.087,121.9888,122.0424,208938.0
2022-02-17 12:30:00,136.75,136.83,136.73,136.82,181898.0,122.0513,122.1227,122.0334,122.1138,181898.0
2022-02-17 12:35:00,136.83,136.85,136.77,136.78,108599.0,122.1227,122.1405,122.0691,122.0781,108599.0
2022-02-17 12:40:00,136.79,136.88,136.79,136.83,61916.0,122.087,122.1673,122.087,122.1227,61916.0
2022-02-17 12:45:00,136.84,136.87,136.77,136.77,110021.0,122.1316,122.1584,122.0691,122.0691,110021.0
2022-02-17 12:50:00,136.78,136.78,136.59,136.64,177543.0,122.0781,122.0781,121.9085,121.9531,177543.0
2022-02-17 12:55:00,136.64,136.71,136.42,136.46,265531.0,121.9531,122.0156,121.7568,121.7925,265531.0
2022-02-17 13:00:00,136.46,136.48,135.9,135.99,890801.0,121.7925,121.8103,121.2926,121.373,890801.0
2022-02-17 13:05:00,135.99,136.18,135.96,136.13,550493.0,121.373,121.5425,121.3462,121.4979,550493.0
2022-02-17 13:10:00,136.12,136.34,136.09,136.34,186621.0,121.489,121.6853,121.4622,121.6853,186621.0
2022-02-17 13:15:00,136.34,136.46,136.33,136.37,126276.0,121.6853,121.7925,121.6764,121.7121,126276.0
2022-02-17 13:20:00,136.37,136.46,136.31,136.4,131866.0,121.7121,121.7925,121.6586,121.7389,131866.0
2022-02-17 13:25:00,136.41,136.43,136.38,136.39,80658.0,121.7478,121.7657,121.7211,121.73,80658.0
2022-02-17 13:30:00,136.4,136.42,136.28,136.35,76184.0,121.7389,121.7568,121.6318,121.6943,76184.0
2022-02-17 13:35:00,136.36,136.39,136.26,136.26,116171.0,121.7032,121.73,121.6139,121.6139,116171.0
2022-02-17 13:40:00,136.26,136.31,136.26,136.27,46381.0,121.6139,121.6586,121.6139,121.6229,46381.0
2022-02-17 13:45:00,136.28,136.4,136.27,136.39,52731.0,121.6318,121.7389,121.6229,121.73,52731.0
2022-02-17 13:50:00,136.39,136.4,136.32,136.32,36300.0,121.73,121.7389,121.6675,121.6675,36300.0
2022-02-17 13:55:00,136.32,136.41,136.32,136.33,55677.0,121.6675,121.7478,121.6675,121.6764,55677.0
2022-02-17 14:00:00,136.32,136.4,136.32,136.4,48852.0,121.6675,121.7389,121.6675,121.7389,48852.0
2022-02-17 14:05:00,136.4,136.41,136.35,136.4,31281.0,121.7389,121.7478,121.6943,121.7389,31281.0
2022-02-17 14:10:00,136.4,136.56,136.39,136.55,35725.0,121.7389,121.8817,121.73,121.8728,35725.0
2022-02-17 14:15:00,136.56,136.57,136.5,136.53,132729.0,121.8817,121.8906,121.8282,121.8549,132729.0
2022-02-17 14:20:00,136.53,136.57,136.53,136.54,35317.0,121.8549,121.8906,121.8549,121.8639,35317.0
2022-02-17 14:25:00,136.53,136.56,136.5,136.5,103478.0,121.8549,121.8817,121.8282,121.8282,103478.0
2022-02-17 14:30:00,136.51,136.54,136.3,136.32,333042.0,121.8371,121.8639,121.6496,121.6675,333042.0
2022-02-17 14:35:00,136.33,136.43,136.26,136.4,173315.0,121.6764,121.7657,121.6139,121.7389,173315.0
2022-02-17 14:40:00,136.4,136.48,136.38,136.39,104705.0,121.7389,121.8103,121.7211,121.73,104705.0
2022-02-17 14:45:00,136.38,136.39,136.22,136.24,123847.0,121.7211,121.73,121.5782,121.5961,123847.0
2022-02-17 14:50:00,136.24,136.39,136.24,136.39,102756.0,121.5961,121.73,121.5961,121.73,102756.0
2022-02-17 14:55:00,136.38,136.4,136.21,136.36,227817.0,121.7211,121.7389,121.5693,121.7032,227817.0
2022-02-17 15:00:00,136.35,136.39,136.3,136.32,124792.0,121.6943,121.73,121.6496,121.6675,124792.0
2022-02-17 15:05:00,136.33,136.41,136.29,136.4,138242.0,121.6764,121.7478,121.6407,121.7389,138242.0
2022-02-17 15:10:00,136.39,136.56,136.38,136.56,199925.0,121.73,121.8817,121.7211,121.8817,199925.0
2022-02-17 15:15:00,136.55,136.57,136.5,136.57,134538.0,121.8728,121.8906,121.8282,121.8906,134538.0
2022-02-17 15:20:00,136.57,136.57,136.49,136.5,88471.0,121.8906,121.8906,121.8192,121.8282,88471.0
2022-02-17 15:25:00,136.49,136.5,136.41,136.48,129994.0,121.8192,121.8282,121.7478,121.8103,129994.0
2022-02-17 15:30:00,136.48,136.53,136.44,136.51,179958.0,121.8103,121.8549,121.7746,121.8371,179958.0
2022-02-17 15:35:00,136.51,136.51,136.41,136.45,242496.0,121.8371,121.8371,121.7478,121.7835,242496.0
2022-02-17 15:40:00,136.45,136.48,136.4,136.44,320827.0,121.7835,121.8103,121.7389,121.7746,320827.0
2022-02-17 15:45:00,136.44,136.45,136.4,136.43,355707.0,121.7746,121.7835,121.7389,121.7657,355707.0
2022-02-17 15:50:00,136.43,136.59,136.43,136.59,274290.0,121.7657,121.9085,121.7657,121.9085,274290.0
2022-02-17 15:55:00,136.58,136.88,136.58,136.84,744909.0,121.8996,122.1673,121.8996,122.1316,744909.0
2022-02-18 09:30:00,137.52,137.55,137.38,137.55,144399.0,122.7385,122.7653,122.6136,122.7653,144399.0
2022-02-18 09:35:00,137.56,137.66,137.51,137.62,391860.0,122.7742,122.8635,122.7296,122.8278,391860.0
2022-02-18 09:40:00,137.63,137.76,137.54,137.58,139902.0,122.8367,122.9527,122.7564,122.7921,139902.0
2022-02-18 09:45:00,137.59,137.6,137.28,137.31,270614.0,122.801,122.8099,122.5243,122.5511,270614.0
2022-02-18 09:50:00,137.31,137.35,137.16,137.25,216422.0,122.5511,122.5868,122.4172,122.4975,216422.0
2022-02-18 09:55:00,137.25,137.31,137.19,137.2,422111.0,122.4975,122.5511,122.444,122.4529,422111.0
2022-02-18 10:00:00,137.2,137.44,137.2,137.39,95317.0,122.4529,122.6671,122.4529,122.6225,95317.0
2022-02-18 10:05:00,137.37,137.49,137.35,137.45,80165.0,122.6046,122.7117,122.5868,122.676,80165.0
2022-02-18 10:10:00,137.43,137.49,137.37,137.4,68523.0,122.6582,122.7117,122.6046,122.6314,68523.0
2022-02-18 10:15:00,137.41,137.55,137.35,137.55,87328.0,122.6403,122.7653,122.5868,122.7653,87328.0
2022-02-18 10:20:00,137.55,137.65,137.49,137.5,81429.0,122.7653,122.8545,122.7117,122.7207,81429.0
2022-02-18 10:25:00,137.49,137.69,137.49,137.67,52073.0,122.7117,122.8902,122.7117,122.8724,52073.0
2022-02-18 10:30:00,137.68,137.8,137.65,137.68,93660.0,122.8813,122.9884,122.8545,122.8813,93660.0
2022-02-18 10:35:00,137.68,137.75,137.61,137.72,129383.0,122.8813,122.9438,122.8188,122.917,129383.0
2022-02-18 10:40:00,137.7,137.7,137.5,137.5,150929.0,122.8992,122.8992,122.7207,122.7207,150929.0
2022-02-18 10:45:00,137.49,137.64,137.48,137.58,123231.0,122.7117,122.8456,122.7028,122.7921,123231.0
2022-02-18 10:50:00,137.59,137.59,137.45,137.48,130852.0,122.801,122.801,122.676,122.7028,130852.0
2022-02-18 10:55:00,137.48,137.62,137.47,137.62,170042.0,122.7028,122.8278,122.6939,122.8278,170042.0
2022-02-18 11:00:00,137.59,137.83,137.58,137.82,294484.0,122.801,123.0152,122.7921,123.0063,294484.0
2022-02-18 11:05:00,137.81,137.9,137.61,137.7,381654.0,122.9973,123.0777,122.8188,122.8992,381654.0
2022-02-18 11:10:00,137.71,137.78,137.6,137.69,360879.0,122.9081,122.9706,122.8099,122.8902,360879.0
2022-02-18 11:15:00,137.7,137.86,137.7,137.77,324063.0,122.8992,123.042,122.8992,122.9616,324063.0
2022-02-18 11:20:00,137.77,137.78,137.71,137.73,71582.0,122.9616,122.9706,122.9081,122.9259,71582.0
2022-02-18 11:25:00,137.73,137.76,137.61,137.71,150784.0,122.9259,122.9527,122.8188,122.9081,150784.0
2022-02-18 11:30:00,137.7,137.83,137.67,137.78,301718.0,122.8992,123.0152,122.8724,122.9706,301718.0
2022-02-18 11:35:00,137.77,137.83,137.73,137.77,241784.0,122.9616,123.0152,122.9259,122.9616,241784.0
2022-02-18 11:40:00,137.77,137.95,137.76,137.94,80654.0,122.9616,123.1223,122.9527,123.1134,80654.0
2022-02-18 11:45:00,137.93,137.93,137.82,137.86,101494.0,123.1044,123.1044,123.0063,123.042,101494.0
2022-02-18 11:50:00,137.88,137.93,137.81,137.86,151642.0,123.0598,123.1044,122.9973,123.042,151642.0
2022-02-18 11:55:00,137.87,137.95,137.84,137.93,164263.0,123.0509,123.1223,123.0241,123.1044,164263.0
2022-02-18 12:00:00,137.93,138.0,137.89,137.93,105820.0,123.1044,123.1669,123.0687,123.1044,105820.0
2022-02-18 12:05:00,137.93,137.96,137.87,137.9,633680.0,123.1044,123.1312,123.0509,123.0777,633680.0
2022-02-18 12:10:00,137.9,137.95,137.78,137.93,116683.0,123.0777,123.1223,122.9706,123.1044,116683.0
2022-02-18 12:15:00,137.93,137.96,137.79,137.84,103448.0,123.1044,123.1312,122.9795,123.0241,103448.0
2022-02-18 12:20:00,137.84,138.06,137.83,138.06,61167.0,123.0241,123.2205,123.0152,123.2205,61167.0
2022-02-18 12:25:00,138.06,138.07,137.97,137.97,89082.0,123.2205,123.2294,123.1401,123.1401,89082.0
2022-02-18 12:30:00,137.97,138.26,137.97,138.26,347621.0,123.1401,123.399,123.1401,123.399,347621.0
2022-02-18 12:35:00,138.26,138.29,138.17,138.23,150012.0,123.399,123.4258,123.3187,123.3722,150012.0
2022-02-18 12:40:00,138.24,138.24,137.88,137.96,266024.0,123.3811,123.3811,123.0598,123.1312,266024.0
2022-02-18 12:45:00,137.95,138.01,137.93,138.0,91610.0,123.1223,123.1758,123.1044,123.1669,91610.0
2022-02-18 12:50:00,137.99,138.04,137.94,137.96,66380.0,123.158,123.2026,123.1134,123.1312,66380.0
2022-02-18 12:55:00,137.96,138.02,137.9,137.92,115596.0,123.1312,123.1848,123.0777,123.0955,115596.0
2022-02-18 13:00:00,137.92,137.96,137.89,137.93,57664.0,123.0955,123.1312,123.0687,123.1044,57664.0
2022-02-18 13:05:00,137.93,137.97,137.88,137.91,273672.0,123.1044,123.1401,123.0598,123.0866,273672.0
2022-02-18 13:10:00,137.9,138.01,137.84,138.01,147024.0,123.0777,123.1758,123.0241,123.1758,147024.0
2022-02-18 13:15:00,138.01,138.06,137.98,138.05,63302.0,123.1758,123.2205,123.1491,123.2115,63302.0
2022-02-18 13:20:00,138.05,138.1,138.03,138.05,98591.0,123.2115,123.2562,123.1937,123.2115,98591.0
2022-02-18 13:25:00,138.06,138.11,138.05,138.06,71402.0,123.2205,123.2651,123.2115,123.2205,71402.0
2022-02-18 13:30:00,138.06,138.12,137.98,138.11,104388.0,123.2205,123.274,123.1491,123.2651,104388.0
2022-02-18 13:35:00,138.12,138.12,138.04,138.1,58023.0,123.274,123.274,123.2026,123.2562,58023.0
2022-02-18 13:40:00,138.1,138.17,138.04,138.15,49021.0,123.2562,123.3187,123.2026,123.3008,49021.0
2022-02-18 13:45:00,138.15,138.16,138.07,138.07,96303.0,123.3008,123.3097,123.2294,123.2294,96303.0
2022-02-18 13:50:00,138.07,138.1,138.04,138.08,55149.0,123.2294,123.2562,123.2026,123.2383,55149.0
2022-02-18 13:55:00,138.08,138.17,138.08,138.13,101532.0,123.2383,123.3187,123.2383,123.2829,101532.0
2022-02-18 14:00:00,138.12,138.13,138.05,138.11,85898.0,123.274,123.2829,123.2115,123.2651,85898.0
2022-02-18 14:05:00,138.11,138.12,138.05,138.06,95088.0,123.2651,123.274,123.2115,123.2205,95088.0
2022-02-18 14:10:00,138.07,138.13,138.06,138.12,63772.0,123.2294,123.2829,123.2205,123.274,63772.0
2022-02-18 14:15:00,138.11,138.12,138.03,138.11,33722.0,123.2651,123.274,123.1937,123.2651,33722.0
2022-02-18 14:20:00,138.12,138.17,138.04,138.05,78340.0,123.274,123.3187,123.2026,123.2115,78340.0
2022-02-18 14:25:00,138.04,138.06,138.0,138.04,83265.0,123.2026,123.2205,123.1669,123.2026,83265.0
2022-02-18 14:30:00,138.03,138.09,138.01,138.03,118325.0,123.1937,123.2472,123.1758,123.1937,118325.0
2022-02-18 14:35:00,138.03,138.03,137.92,138.0,138487.0,123.1937,123.1937,123.0955,123.1669,138487.0
2022-02-18 14:40:00,138.0,138.03,137.93,138.02,127157.0,123.1669,123.1937,123.1044,123.1848,127157.0
2022-02-18 14:45:00,138.01,138.02,137.89,137.94,108758.0,123.1758,123.1848,123.0687,123.1134,108758.0
2022-02-18 14:50:00,137.94,137.94,137.83,137.85,120741.0,123.1134,123.1134,123.0152,123.033,120741.0
2022-02-18 14:55:00,137.86,137.96,137.81,137.95,153723.0,123.042,123.1312,122.9973,123.1223,153723.0
2022-02-18 15:00:00,137.94,137.96,137.9,137.93,111330.0,123.1134,123.1312,123.0777,123.1044,111330.0
2022-02-18 15:05:00,137.93,137.97,137.83,137.85,203079.0,123.1044,123.1401,123.0152,123.033,203079.0
2022-02-18 15:10:00,137.85,137.97,137.84,137.94,157940.0,123.033,123.1401,123.0241,123.1134,157940.0
2022-02-18 15:15:00,137.94,138.06,137.91,138.06,123568.0,123.1134,123.2205,123.0866,123.2205,123568.0
2022-02-18 15:20:00,138.04,138.11,137.99,138.04,203559.0,123.2026,123.2651,123.158,123.2026,203559.0
2022-02-18 15:25:00,138.05,138.11,138.01,138.07,101369.0,123.2115,123.2651,123.1758,123.2294,101369.0
2022-02-18 15:30:00,138.07,138.12,138.03,138.11,243127.0,123.2294,123.274,123.1937,123.2651,243127.0
2022-02-18 15:35:00,138.12,138.18,138.06,138.06,153556.0,123.274,123.3276,123.2205,123.2205,153556.0
2022-02-18 15:40:00,138.06,138.09,138.02,138.05,225537.0,123.2205,123.2472,123.1848,123.2115,225537.0
2022-02-18 15:45:00,138.05,138.05,137.89,137.9,297457.0,123.2115,123.2115,123.0687,123.0777,297457.0
2022-02-18 15:50:00,137.91,138.09,137.88,138.03,382238.0,123.0866,123.2472,123.0598,123.1937,382238.0
2022-02-18 15:55:00,138.03,138.37,138.0,138.26,618821.0,123.1937,123.4972,123.1669,123.399,618821.0
2022-02-22 09:30:00,137.69,137.9,137.57,137.9,414572.0,122.8902,123.0777,122.7831,123.0777,414572.0
2022-02-22 09:35:00,137.9,137.95,137.78,137.84,203889.0,123.0777,123.1223,122.9706,123.0241,203889.0
2022-02-22 09:40:00,137.85,137.87,137.65,137.65,258181.0,123.033,123.0509,122.8545,122.8545,258181.0
2022-02-22 09:45:00,137.65,137.73,137.6,137.68,402270.0,122.8545,122.9259,122.8099,122.8813,402270.0
2022-02-22 09:50:00,137.68,137.82,137.65,137.78,306607.0,122.8813,123.0063,122.8545,122.9706,306607.0
2022-02-22 09:55:00,137.78,137.81,137.59,137.6,124193.0,122.9706,122.9973,122.801,122.8099,124193.0
2022-02-22 10:00:00,137.6,137.64,137.47,137.62,297725.0,122.8099,122.8456,122.6939,122.8278,297725.0
2022-02-22 10:05:00,137.61,137.7,137.58,137.67,102127.0,122.8188,122.8992,122.7921,122.8724,102127.0
2022-02-22 10:10:00,137.68,137.75,137.6,137.64,93176.0,122.8813,122.9438,122.8099,122.8456,93176.0
2022-02-22 10:15:00,137.62,137.74,137.6,137.66,85342.0,122.8278,122.9349,122.8099,122.8635,85342.0
2022-02-22 10:20:00,137.66,137.74,137.57,137.67,122081.0,122.8635,122.9349,122.7831,122.8724,122081.0
2022-02-22 10:25:00,137.66,137.67,137.52,137.59,226565.0,122.8635,122.8724,122.7385,122.801,226565.0
2022-02-22 10:30:00,137.6,137.7,137.57,137.6,86212.0,122.8099,122.8992,122.7831,122.8099,86212.0
2022-02-22 10:35:00,137.61,137.75,137.6,137.69,73208.0,122.8188,122.9438,122.8099,122.8902,73208.0
2022-02-22 10:40:00,137.69,137.83,137.66,137.75,47329.0,122.8902,123.0152,122.8635,122.9438,47329.0
2022-02-22 10:45:00,137.74,137.89,137.69,137.77,76294.0,122.9349,123.0687,122.8902,122.9616,76294.0
2022-02-22 10:50:00,137.78,137.89,137.78,137.88,42371.0,122.9706,123.0687,122.9706,123.0598,42371.0
2022-02-22 10:55:00,137.89,138.03,137.88,138.02,137469.0,123.0687,123.1937,123.0598,123.1848,137469.0
2022-02-22 11:00:00,138.03,138.05,137.88,137.91,162805.0,123.1937,123.2115,123.0598,123.0866,162805.0
2022-02-22 11:05:00,137.92,138.07,137.89,137.99,118777.0,123.0955,123.2294,123.0687,123.158,118777.0
2022-02-22 11:10:00,137.98,138.06,137.94,138.05,108728.0,123.1491,123.2205,123.1134,123.2115,108728.0
2022-02-22 11:15:00,138.04,138.14,137.99,138.0,215908.0,123.2026,123.2919,123.158,123.1669,215908.0
2022-02-22 11:20:00,138.01,138.11,138.0,138.03,94487.0,123.1758,123.2651,123.1669,123.1937,94487.0
2022-02-22 11:25:00,138.04,138.24,138.01,138.14,340108.0,123.2026,123.3811,123.1758,123.2919,340108.0
2022-02-22 11:30:00,138.14,138.14,137.95,138.01,187399.0,123.2919,123.2919,123.1223,123.1758,187399.0
2022-02-22 11:35:00,138.01,138.1,137.94,137.97,161879.0,123.1758,123.2562,123.1134,123.1401,161879.0
2022-02-22 11:40:00,137.97,138.01,137.7,137.73,254048.0,123.1401,123.1758,122.8992,122.9259,254048.0
2022-02-22 11:45:00,137.72,137.85,137.72,137.81,98844.0,122.917,123.033,122.917,122.9973,98844.0
2022-02-22 11:50:00,137.8,137.97,137.77,137.88,86545.0,122.9884,123.1401,122.9616,123.0598,86545.0
2022-02-22 11:55:00,137.89,138.07,137.85,138.05,188294.0,123.0687,123.2294,123.033,123.2115,188294.0
2022-02-22 12:00:00,138.05,138.05,137.92,137.97,94017.0,123.2115,123.2115,123.0955,123.1401,94017.0
2022-02-22 12:05:00,137.96,138.09,137.94,138.01,68903.0,123.1312,123.2472,123.1134,123.1758,68903.0
2022-02-22 12:10:00,138.01,138.1,138.0,138.03,108093.0,123.1758,123.2562,123.1669,123.1937,108093.0
2022-02-22 12:15:00,138.02,138.05,137.96,138.02,134206.0,123.1848,123.2115,123.1312,123.1848,134206.0
2022-02-22 12:20:00,138.01,138.02,137.91,137.99,91261.0,123.1758,123.1848,123.0866,123.158,91261.0
2022-02-22 12:25:00,138.0,138.07,137.99,138.07,44294.0,123.1669,123.2294,123.158,123.2294,44294.0
2022-02-22 12:30:00,138.07,138.17,138.07,138.14,143589.0,123.2294,123.3187,123.2294,123.2919,143589.0
2022-02-22 12:35:00,138.13,138.25,138.04,138.24,192421.0,123.2829,123.3901,123.2026,123.3811,192421.0
2022-02-22 12:40:00,138.25,138.32,138.24,138.25,203208.0,123.3901,123.4525,123.3811,123.3901,203208.0
2022-02-22 12:45:00,138.25,138.45,138.24,138.4,138618.0,123.3901,123.5686,123.3811,123.5239,138618.0
2022-02-22 12:50:00,138.4,138.42,138.3,138.34,105400.0,123.5239,123.5418,123.4347,123.4704,105400.0
2022-02-22 12:55:00,138.33,138.43,138.31,138.43,237560.0,123.4615,123.5507,123.4436,123.5507,237560.0
2022-02-22 13:00:00,138.43,138.52,138.33,138.42,502237.0,123.5507,123.631,123.4615,123.5418,502237.0
2022-02-22 13:05:00,138.41,138.42,138.31,138.33,159409.0,123.5329,123.5418,123.4436,123.4615,159409.0
2022-02-22 13:10:00,138.34,138.36,138.23,138.25,167916.0,123.4704,123.4882,123.3722,123.3901,167916.0
2022-02-22 13:15:00,138.25,138.51,138.24,138.5,200751.0,123.3901,123.6221,123.3811,123.6132,200751.0
2022-02-22 13:20:00,138.5,138.52,138.4,138.42,161321.0,123.6132,123.631,123.5239,123.5418,161321.0
2022-02-22 13:25:00,138.41,138.51,138.38,138.4,353670.0,123.5329,123.6221,123.5061,123.5239,353670.0
2022-02-22 13:30:00,138.4,138.42,138.33,138.37,878943.0,123.5239,123.5418,123.4615,123.4972,878943.0
2022-02-22 13:35:00,138.38,138.48,138.37,138.46,61117.0,123.5061,123.5953,123.4972,123.5775,61117.0
2022-02-22 13:40:00,138.45,138.55,138.41,138.52,203442.0,123.5686,123.6578,123.5329,123.631,203442.0
2022-02-22 13:45:00,138.52,138.55,138.41,138.44,124620.0,123.631,123.6578,123.5329,123.5596,124620.0
2022-02-22 13:50:00,138.43,138.55,138.43,138.51,70066.0,123.5507,123.6578,123.5507,123.6221,70066.0
2022-02-22 13:55:00,138.51,138.51,138.45,138.48,76337.0,123.6221,123.6221,123.5686,123.5953,76337.0
2022-02-22 14:00:00,138.49,138.54,138.38,138.4,128533.0,123.6043,123.6489,123.5061,123.5239,128533.0
2022-02-22 14:05:00,138.39,138.42,138.36,138.37,71764.0,123.515,123.5418,123.4882,123.4972,71764.0
2022-02-22 14:10:00,138.37,138.4,138.24,138.24,342948.0,123.4972,123.5239,123.3811,123.3811,342948.0
2022-02-22 14:15:00,138.24,138.25,138.16,138.19,178988.0,123.3811,123.3901,123.3097,123.3365,178988.0
2022-02-22 14:20:00,138.18,138.41,138.15,138.26,322028.0,123.3276,123.5329,123.3008,123.399,322028.0
2022-02-22 14:25:00,138.26,138.26,138.04,138.05,246455.0,123.399,123.399,123.2026,123.2115,246455.0
2022-02-22 14:30:00,138.05,138.1,137.76,137.89,248705.0,123.2115,123.2562,122.9527,123.0687,248705.0
2022-02-22 14:35:00,137.9,137.92,137.8,137.89,138927.0,123.0777,123.0955,122.9884,123.0687,138927.0
2022-02-22 14:40:00,137.89,138.03,137.86,138.01,190994.0,123.0687,123.1937,123.042,123.1758,190994.0
2022-02-22 14:45:00,138.01,138.07,137.86,137.87,137119.0,123.1758,123.2294,123.042,123.0509,137119.0
2022-02-22 14:50:00,137.87,137.93,137.69,137.78,129597.0,123.0509,123.1044,122.8902,122.9706,129597.0
2022-02-22 14:55:00,137.78,137.84,137.69,137.79,158630.0,122.9706,123.0241,122.8902,122.9795,158630.0
2022-02-22 15:00:00,137.78,137.84,137.71,137.78,303733.0,122.9706,123.0241,122.9081,122.9706,303733.0
2022-02-22 15:05:00,137.78,137.83,137.73,137.83,198499.0,122.9706,123.0152,122.9259,123.0152,198499.0
2022-02-22 15:10:00,137.82,137.94,137.75,137.92,136494.0,123.0063,123.1134,122.9438,123.0955,136494.0
2022-02-22 15:15:00,137.91,138.05,137.84,138.01,228938.0,123.0866,123.2115,123.0241,123.1758,228938.0
2022-02-22 15:20:00,138.02,138.15,138.0,138.08,94334.0,123.1848,123.3008,123.1669,123.2383,94334.0
2022-02-22 15:25:00,138.09,138.09,138.02,138.07,75519.0,123.2472,123.2472,123.1848,123.2294,75519.0
2022-02-22 15:30:00,138.07,138.15,138.04,138.06,205053.0,123.2294,123.3008,123.2026,123.2205,205053.0
2022-02-22 15:35:00,138.06,138.12,138.0,138.06,202138.0,123.2205,123.274,123.1669,123.2205,202138.0
2022-02-22 15:40:00,138.06,138.25,138.05,138.11,298579.0,123.2205,123.3901,123.2115,123.2651,298579.0
2022-02-22 15:45:00,138.11,138.17,138.06,138.16,274600.0,123.2651,123.3187,123.2205,123.3097,274600.0
2022-02-22 15:50:00,138.16,138.35,138.16,138.29,452243.0,123.3097,123.4793,123.3097,123.4258,452243.0
2022-02-22 15:55:00,138.29,138.67,138.23,138.56,956741.0,123.4258,123.7649,123.3722,123.6667,956741.0
2022-02-23 09:30:00,137.68,137.76,137.58,137.59,142456.0,122.8813,122.9527,122.7921,122.801,142456.0
2022-02-23 09:35:00,137.6,137.63,137.36,137.39,137091.0,122.8099,122.8367,122.5957,122.6225,137091.0
2022-02-23 09:40:00,137.39,137.42,137.09,137.13,239039.0,122.6225,122.6493,122.3547,122.3904,239039.0
2022-02-23 09:45:00,137.12,137.18,136.67,136.81,545103.0,122.3815,122.4351,121.9799,122.1048,545103.0
2022-02-23 09:50:00,136.81,136.86,136.65,136.83,332523.0,122.1048,122.1495,121.962,122.1227,332523.0
2022-02-23 09:55:00,136.84,137.01,136.84,136.96,295264.0,122.1316,122.2833,122.1316,122.2387,295264.0
2022-02-23 10:00:00,136.96,137.09,136.91,136.96,221116.0,122.2387,122.3547,122.1941,122.2387,221116.0
2022-02-23 10:05:00,136.97,137.1,136.9,137.07,153453.0,122.2476,122.3637,122.1852,122.3369,153453.0
2022-02-23 10:10:00,137.08,137.31,137.05,137.22,232300.0,122.3458,122.5511,122.319,122.4708,232300.0
2022-02-23 10:15:00,137.22,137.3,137.09,137.28,89191.0,122.4708,122.5422,122.3547,122.5243,89191.0
2022-02-23 10:20:00,137.28,137.42,137.24,137.4,112083.0,122.5243,122.6493,122.4886,122.6314,112083.0
2022-02-23 10:25:00,137.4,137.48,137.22,137.25,157073.0,122.6314,122.7028,122.4708,122.4975,157073.0
2022-02-23 10:30:00,137.25,137.3,137.13,137.2,84201.0,122.4975,122.5422,122.3904,122.4529,84201.0
2022-02-23 10:35:00,137.2,137.21,137.08,137.1,160193.0,122.4529,122.4618,122.3458,122.3637,160193.0
2022-02-23 10:40:00,137.11,137.23,137.07,137.17,68923.0,122.3726,122.4797,122.3369,122.4261,68923.0
2022-02-23 10:45:00,137.18,137.4,137.15,137.39,84746.0,122.4351,122.6314,122.4083,122.6225,84746.0
2022-02-23 10:50:00,137.37,137.49,137.34,137.49,105283.0,122.6046,122.7117,122.5779,122.7117,105283.0
2022-02-23 10:55:00,137.51,137.61,137.44,137.59,204870.0,122.7296,122.8188,122.6671,122.801,204870.0
2022-02-23 11:00:00,137.6,137.85,137.6,137.68,181642.0,122.8099,123.033,122.8099,122.8813,181642.0
2022-02-23 11:05:00,137.68,137.76,137.61,137.7,349067.0,122.8813,122.9527,122.8188,122.8992,349067.0
2022-02-23 11:10:00,137.7,137.74,137.56,137.69,225593.0,122.8992,122.9349,122.7742,122.8902,225593.0
2022-02-23 11:15:00,137.7,137.71,137.56,137.57,76046.0,122.8992,122.9081,122.7742,122.7831,76046.0
2022-02-23 11:20:00,137.57,137.67,137.46,137.53,89446.0,122.7831,122.8724,122.685,122.7474,89446.0
2022-02-23 11:25:00,137.54,137.55,137.45,137.52,90133.0,122.7564,122.7653,122.676,122.7385,90133.0
2022-02-23 11:30:00,137.51,137.57,137.38,137.56,105141.0,122.7296,122.7831,122.6136,122.7742,105141.0
2022-02-23 11:35:00,137.56,137.67,137.49,137.67,79353.0,122.7742,122.8724,122.7117,122.8724,79353.0
2022-02-23 11:40:00,137.66,137.66,137.54,137.61,56349.0,122.8635,122.8635,122.7564,122.8188,56349.0
2022-02-23 11:45:00,137.61,137.61,137.42,137.45,89943.0,122.8188,122.8188,122.6493,122.676,89943.0
2022-02-23 11:50:00,137.45,137.45,137.34,137.38,75201.0,122.676,122.676,122.5779,122.6136,75201.0
2022-02-23 11:55:00,137.37,137.44,137.32,137.34,117959.0,122.6046,122.6671,122.56,122.5779,117959.0
2022-02-23 12:00:00,137.34,137.47,137.31,137.4,91446.0,122.5779,122.6939,122.5511,122.6314,91446.0
2022-02-23 12:05:00,137.41,137.43,137.31,137.35,53891.0,122.6403,122.6582,122.5511,122.5868,53891.0
2022-02-23 12:10:00,137.34,137.42,137.27,137.27,61090.0,122.5779,122.6493,122.5154,122.5154,61090.0
2022-02-23 12:15:00,137.27,137.32,137.22,137.23,81626.0,122.5154,122.56,122.4708,122.4797,81626.0
2022-02-23 12:20:00,137.23,137.25,137.14,137.24,73063.0,122.4797,122.4975,122.3994,122.4886,73063.0
2022-02-23 12:25:00,137.24,137.24,137.13,137.17,102270.0,122.4886,122.4886,122.3904,122.4261,102270.0
2022-02-23 12:30:00,137.17,137.22,137.14,137.22,72804.0,122.4261,122.4708,122.3994,122.4708,72804.0
2022-02-23 12:35:00,137.21,137.3,137.17,137.28,123766.0,122.4618,122.5422,122.4261,122.5243,123766.0
2022-02-23 12:40:00,137.28,137.32,137.2,137.21,66764.0,122.5243,122.56,122.4529,122.4618,66764.0
2022-02-23 12:45:00,137.2,137.23,137.16,137.19,99431.0,122.4529,122.4797,122.4172,122.444,99431.0
2022-02-23 12:50:00,137.19,137.3,137.19,137.29,98718.0,122.444,122.5422,122.444,122.5332,98718.0
2022-02-23 12:55:00,137.27,137.31,137.2,137.25,75812.0,122.5154,122.5511,122.4529,122.4975,75812.0
2022-02-23 13:00:00,137.25,137.31,137.2,137.2,180563.0,122.4975,122.5511,122.4529,122.4529,180563.0
2022-02-23 13:05:00,137.2,137.31,137.2,137.26,63136.0,122.4529,122.5511,122.4529,122.5065,63136.0
2022-02-23 13:10:00,137.26,137.41,137.23,137.37,69440.0,122.5065,122.6403,122.4797,122.6046,69440.0
2022-02-23 13:15:00,137.38,137.4,137.3,137.32,61926.0,122.6136,122.6314,122.5422,122.56,61926.0
2022-02-23 13:20:00,137.32,137.43,137.27,137.42,39143.0,122.56,122.6582,122.5154,122.6493,39143.0
2022-02-23 13:25:00,137.41,137.48,137.38,137.47,41315.0,122.6403,122.7028,122.6136,122.6939,41315.0
2022-02-23 13:30:00,137.45,137.45,137.36,137.39,131407.0,122.676,122.676,122.5957,122.6225,131407.0
2022-02-23 13:35:00,137.39,137.49,137.35,137.42,202052.0,122.6225,122.7117,122.5868,122.6493,202052.0
2022-02-23 13:40:00,137.43,137.47,137.37,137.38,101465.0,122.6582,122.6939,122.6046,122.6136,101465.0
2022-02-23 13:45:00,137.39,137.47,137.35,137.47,335549.0,122.6225,122.6939,122.5868,122.6939,335549.0
2022-02-23 13:50:00,137.46,137.58,137.46,137.56,132066.0,122.685,122.7921,122.685,122.7742,132066.0
2022-02-23 13:55:00,137.56,137.73,137.52,137.72,155442.0,122.7742,122.9259,122.7385,122.917,155442.0
2022-02-23 14:00:00,137.71,137.72,137.55,137.62,131259.0,122.9081,122.917,122.7653,122.8278,131259.0
2022-02-23 14:05:00,137.62,137.65,137.44,137.44,179120.0,122.8278,122.8545,122.6671,122.6671,179120.0
2022-02-23 14:10:00,137.43,137.52,137.35,137.51,137475.0,122.6582,122.7385,122.5868,122.7296,137475.0
2022-02-23 14:15:00,137.52,137.52,137.39,137.41,116049.0,122.7385,122.7385,122.6225,122.6403,116049.0
2022-02-23 14:20:00,137.41,137.46,137.34,137.44,209343.0,122.6403,122.685,122.5779,122.6671,209343.0
2022-02-23 14:25:00,137.45,137.47,137.31,137.32,140136.0,122.676,122.6939,122.5511,122.56,140136.0
2022-02-23 14:30:00,137.32,137.4,137.27,137.39,66492.0,122.56,122.6314,122.5154,122.6225,66492.0
2022-02-23 14:35:00,137.39,137.48,137.37,137.43,81588.0,122.6225,122.7028,122.6046,122.6582,81588.0
2022-02-23 14:40:00,137.43,137.47,137.22,137.23,244882.0,122.6582,122.6939,122.4708,122.4797,244882.0
2022-02-23 14:45:00,137.23,137.3,137.17,137.22,123503.0,122.4797,122.5422,122.4261,122.4708,123503.0
2022-02-23 14:50:00,137.22,137.27,137.1,137.1,185463.0,122.4708,122.5154,122.3637,122.3637,185463.0
2022-02-23 14:55:00,137.1,137.18,136.99,137.16,237626.0,122.3637,122.4351,122.2655,122.4172,237626.0
2022-02-23 15:00:00,137.16,137.37,137.16,137.32,191421.0,122.4172,122.6046,122.4172,122.56,191421.0
2022-02-23 15:05:00,137.31,137.38,137.29,137.3,334049.0,122.5511,122.6136,122.5332,122.5422,334049.0
2022-02-23 15:10:00,137.3,137.3,137.16,137.16,144837.0,122.5422,122.5422,122.4172,122.4172,144837.0
2022-02-23 15:15:00,137.16,137.17,136.91,136.99,193551.0,122.4172,122.4261,122.1941,122.2655,193551.0
2022-02-23 15:20:00,136.99,137.0,136.83,136.86,116971.0,122.2655,122.2744,122.1227,122.1495,116971.0
2022-02-23 15:25:00,136.85,136.88,136.78,136.83,109184.0,122.1405,122.1673,122.0781,122.1227,109184.0
2022-02-23 15:30:00,136.83,136.9,136.76,136.82,167468.0,122.1227,122.1852,122.0602,122.1138,167468.0
2022-02-23 15:35:00,136.82,136.92,136.82,136.87,120969.0,122.1138,122.203,122.1138,122.1584,120969.0
2022-02-23 15:40:00,136.87,137.05,136.86,137.02,221809.0,122.1584,122.319,122.1495,122.2923,221809.0
2022-02-23 15:45:00,137.03,137.07,136.95,137.02,217511.0,122.3012,122.3369,122.2298,122.2923,217511.0
2022-02-23 15:50:00,137.02,137.03,136.88,136.94,329339.0,122.2923,122.3012,122.1673,122.2209,329339.0
2022-02-23 15:55:00,136.95,136.95,136.56,136.62,1628598.0,122.2298,122.2298,121.8817,121.9353,1628598.0
2022-02-24 09:30:00,139.09,139.37,138.84,139.06,1271175.0,124.1398,124.3897,123.9166,124.113,1271175.0
2022-02-24 09:35:00,139.06,139.13,138.89,138.98,938966.0,124.113,124.1755,123.9613,124.0416,938966.0
2022-02-24 09:40:00,138.99,139.13,138.99,139.01,524985.0,124.0505,124.1755,124.0505,124.0684,524985.0
2022-02-24 09:45:00,139.02,139.09,138.75,138.83,496633.0,124.0773,124.1398,123.8363,123.9077,496633.0
2022-02-24 09:50:00,138.84,138.92,138.31,138.64,518555.0,123.9166,123.988,123.4436,123.7381,518555.0
2022-02-24 09:55:00,138.64,138.87,138.64,138.71,301601.0,123.7381,123.9434,123.7381,123.8006,301601.0
2022-02-24 10:00:00,138.71,138.91,138.69,138.82,265545.0,123.8006,123.9791,123.7828,123.8988,265545.0
2022-02-24 10:05:00,138.83,138.87,138.7,138.78,370080.0,123.9077,123.9434,123.7917,123.8631,370080.0
2022-02-24 10:10:00,138.77,138.79,138.62,138.73,371462.0,123.8542,123.872,123.7203,123.8185,371462.0
2022-02-24 10:15:00,138.73,138.75,138.35,138.64,555348.0,123.8185,123.8363,123.4793,123.7381,555348.0
2022-02-24 10:20:00,138.64,138.71,138.18,138.25,614208.0,123.7381,123.8006,123.3276,123.3901,614208.0
2022-02-24 10:25:00,138.26,138.29,137.95,138.15,343135.0,123.399,123.4258,123.1223,123.3008,343135.0
2022-02-24 10:30:00,138.15,138.22,137.8,137.83,183479.0,123.3008,123.3633,122.9884,123.0152,183479.0
2022-02-24 10:35:00,137.83,137.99,137.82,137.83,215419.0,123.0152,123.158,123.0063,123.0152,215419.0
2022-02-24 10:40:00,137.83,138.32,137.82,138.23,471759.0,123.0152,123.4525,123.0063,123.3722,471759.0
2022-02-24 10:45:00,138.24,138.29,138.09,138.23,156515.0,123.3811,123.4258,123.2472,123.3722,156515.0
2022-02-24 10:50:00,138.23,138.29,138.15,138.26,128134.0,123.3722,123.4258,123.3008,123.399,128134.0
2022-02-24 10:55:00,138.25,138.27,137.96,137.97,145001.0,123.3901,123.4079,123.1312,123.1401,145001.0
2022-02-24 11:00:00,137.99,138.03,137.73,137.86,205437.0,123.158,123.1937,122.9259,123.042,205437.0
2022-02-24 11:05:00,137.88,137.89,137.74,137.78,113244.0,123.0598,123.0687,122.9349,122.9706,113244.0
2022-02-24 11:10:00,137.78,137.82,137.61,137.8,171325.0,122.9706,123.0063,122.8188,122.9884,171325.0
2022-02-24 11:15:00,137.8,137.89,137.65,137.68,192966.0,122.9884,123.0687,122.8545,122.8813,192966.0
2022-02-24 11:20:00,137.69,137.75,137.32,137.48,303074.0,122.8902,122.9438,122.56,122.7028,303074.0
2022-02-24 11:25:00,137.49,137.59,137.4,137.59,205976.0,122.7117,122.801,122.6314,122.801,205976.0
2022-02-24 11:30:00,137.58,137.6,137.4,137.45,164750.0,122.7921,122.8099,122.6314,122.676,164750.0
2022-02-24 11:35:00,137.45,137.62,137.45,137.54,95656.0,122.676,122.8278,122.676,122.7564,95656.0
2022-02-24 11:40:00,137.53,137.6,137.47,137.58,107394.0,122.7474,122.8099,122.6939,122.7921,107394.0
2022-02-24 11:45:00,137.58,137.64,137.53,137.54,195283.0,122.7921,122.8456,122.7474,122.7564,195283.0
2022-02-24 11:50:00,137.53,137.62,137.43,137.48,122167.0,122.7474,122.8278,122.6582,122.7028,122167.0
2022-02-24 11:55:00,137.49,137.52,137.35,137.36,133009.0,122.7117,122.7385,122.5868,122.5957,133009.0
2022-02-24 12:00:00,137.36,137.42,137.33,137.36,131007.0,122.5957,122.6493,122.5689,122.5957,131007.0
2022-02-24 12:05:00,137.37,137.39,137.25,137.34,143892.0,122.6046,122.6225,122.4975,122.5779,143892.0
2022-02-24 12:10:00,137.33,137.58,137.33,137.52,210587.0,122.5689,122.7921,122.5689,122.7385,210587.0
2022-02-24 12:15:00,137.52,137.71,137.46,137.69,706491.0,122.7385,122.9081,122.685,122.8902,706491.0
2022-02-24 12:20:00,137.7,137.79,137.64,137.78,573326.0,122.8992,122.9795,122.8456,122.9706,573326.0
2022-02-24 12:25:00,137.78,137.93,137.71,137.91,199447.0,122.9706,123.1044,122.9081,123.0866,199447.0
2022-02-24 12:30:00,137.91,137.91,137.67,137.79,174159.0,123.0866,123.0866,122.8724,122.9795,174159.0
2022-02-24 12:35:00,137.8,137.91,137.74,137.9,190646.0,122.9884,123.0866,122.9349,123.0777,190646.0
2022-02-24 12:40:00,137.9,137.98,137.86,137.94,133224.0,123.0777,123.1491,123.042,123.1134,133224.0
2022-02-24 12:45:00,137.96,138.0,137.87,137.98,157410.0,123.1312,123.1669,123.0509,123.1491,157410.0
2022-02-24 12:50:00,137.97,137.98,137.71,137.74,139317.0,123.1401,123.1491,122.9081,122.9349,139317.0
2022-02-24 12:55:00,137.72,137.83,137.7,137.75,167522.0,122.917,123.0152,122.8992,122.9438,167522.0
2022-02-24 13:00:00,137.75,138.05,137.67,138.04,972749.0,122.9438,123.2115,122.8724,123.2026,972749.0
2022-02-24 13:05:00,138.04,138.16,137.94,138.09,227854.0,123.2026,123.3097,123.1134,123.2472,227854.0
2022-02-24 13:10:00,138.09,138.29,138.02,138.02,174264.0,123.2472,123.4258,123.1848,123.1848,174264.0
2022-02-24 13:15:00,138.03,138.07,137.99,138.05,117343.0,123.1937,123.2294,123.158,123.2115,117343.0
2022-02-24 13:20:00,138.06,138.09,137.98,138.05,82491.0,123.2205,123.2472,123.1491,123.2115,82491.0
2022-02-24 13:25:00,138.04,138.08,137.9,138.06,97828.0,123.2026,123.2383,123.0777,123.2205,97828.0
2022-02-24 13:30:00,138.07,138.15,137.96,137.97,67709.0,123.2294,123.3008,123.1312,123.1401,67709.0
2022-02-24 13:35:00,137.97,137.99,137.8,137.83,130893.0,123.1401,123.158,122.9884,123.0152,130893.0
2022-02-24 13:40:00,137.82,138.05,137.73,138.04,162812.0,123.0063,123.2115,122.9259,123.2026,162812.0
2022-02-24 13:45:00,138.03,138.11,137.78,137.79,147546.0,123.1937,123.2651,122.9706,122.9795,147546.0
2022-02-24 13:50:00,137.78,137.83,137.55,137.81,347060.0,122.9706,123.0152,122.7653,122.9973,347060.0
2022-02-24 13:55:00,137.81,137.91,137.72,137.88,171511.0,122.9973,123.0866,122.917,123.0598,171511.0
2022-02-24 14:00:00,137.88,137.91,137.75,137.76,126066.0,123.0598,123.0866,122.9438,122.9527,126066.0
2022-02-24 14:05:00,137.75,137.76,137.62,137.71,269112.0,122.9438,122.9527,122.8278,122.9081,269112.0
2022-02-24 14:10:00,137.71,137.74,137.33,137.35,269812.0,122.9081,122.9349,122.5689,122.5868,269812.0
2022-02-24 14:15:00,137.34,137.39,137.21,137.32,267603.0,122.5779,122.6225,122.4618,122.56,267603.0
2022-02-24 14:20:00,137.31,137.32,136.93,137.01,165499.0,122.5511,122.56,122.2119,122.2833,165499.0
2022-02-24 14:25:00,137.02,137.03,136.81,136.97,370956.0,122.2923,122.3012,122.1048,122.2476,370956.0
2022-02-24 14:30:00,136.97,137.02,136.81,136.91,183582.0,122.2476,122.2923,122.1048,122.1941,183582.0
2022-02-24 14:35:00,136.9,136.96,136.72,136.78,187267.0,122.1852,122.2387,122.0245,122.0781,187267.0
2022-02-24 14:40:00,136.78,136.96,136.73,136.94,175677.0,122.0781,122.2387,122.0334,122.2209,175677.0
2022-02-24 14:45:00,136.95,137.03,136.94,137.01,142712.0,122.2298,122.3012,122.2209,122.2833,142712.0
2022-02-24 14:50:00,137.02,137.09,136.88,136.89,99286.0,122.2923,122.3547,122.1673,122.1762,99286.0
2022-02-24 14:55:00,136.89,136.92,136.48,136.54,432765.0,122.1762,122.203,121.8103,121.8639,432765.0
2022-02-24 15:00:00,136.54,136.6,136.25,136.38,173339.0,121.8639,121.9174,121.605,121.7211,173339.0
2022-02-24 15:05:00,136.38,136.59,136.33,136.57,162085.0,121.7211,121.9085,121.6764,121.8906,162085.0
2022-02-24 15:10:00,136.57,136.59,136.38,136.42,298004.0,121.8906,121.9085,121.7211,121.7568,298004.0
2022-02-24 15:15:00,136.42,136.53,136.38,136.52,139065.0,121.7568,121.8549,121.7211,121.846,139065.0
2022-02-24 15:20:00,136.52,136.72,136.52,136.72,244216.0,121.846,122.0245,121.846,122.0245,244216.0
2022-02-24 15:25:00,136.72,137.05,136.68,136.95,256763.0,122.0245,122.319,121.9888,122.2298,256763.0
2022-02-24 15:30:00,136.95,136.95,136.63,136.66,197303.0,122.2298,122.2298,121.9442,121.971,197303.0
2022-02-24 15:35:00,136.65,136.68,136.51,136.59,228655.0,121.962,121.9888,121.8371,121.9085,228655.0
2022-02-24 15:40:00,136.59,136.75,136.59,136.72,300143.0,121.9085,122.0513,121.9085,122.0245,300143.0
2022-02-24 15:45:00,136.73,136.76,136.56,136.65,370413.0,122.0334,122.0602,121.8817,121.962,370413.0
2022-02-24 15:50:00,136.64,136.71,136.58,136.69,563708.0,121.9531,122.0156,121.8996,121.9977,563708.0
2022-02-24 15:55:00,136.69,136.99,136.56,136.86,1127451.0,121.9977,122.2655,121.8817,122.1495,1127451.0
2022-02-25 09:30:00,136.86,136.95,136.61,136.61,205498.0,122.1495,122.2298,121.9263,121.9263,205498.0
2022-02-25 09:35:00,136.6,136.75,136.57,136.73,189755.0,121.9174,122.0513,121.8906,122.0334,189755.0
2022-02-25 09:40:00,136.74,136.81,136.6,136.76,211427.0,122.0424,122.1048,121.9174,122.0602,211427.0
2022-02-25 09:45:00,136.77,136.78,136.44,136.45,203987.0,122.0691,122.0781,121.7746,121.7835,203987.0
2022-02-25 09:50:00,136.46,136.49,136.3,136.4,190122.0,121.7925,121.8192,121.6496,121.7389,190122.0
2022-02-25 09:55:00,136.41,136.63,136.32,136.59,290870.0,121.7478,121.9442,121.6675,121.9085,290870.0
2022-02-25 10:00:00,136.59,136.85,136.58,136.85,133155.0,121.9085,122.1405,121.8996,122.1405,133155.0
2022-02-25 10:05:00,136.84,136.94,136.72,136.74,179440.0,122.1316,122.2209,122.0245,122.0424,179440.0
2022-02-25 10:10:00,136.75,136.79,136.58,136.63,144283.0,122.0513,122.087,121.8996,121.9442,144283.0
2022-02-25 10:15:00,136.64,136.69,136.54,136.58,185079.0,121.9531,121.9977,121.8639,121.8996,185079.0
2022-02-25 10:20:00,136.57,136.85,136.56,136.68,427876.0,121.8906,122.1405,121.8817,121.9888,427876.0
2022-02-25 10:25:00,136.67,136.76,136.64,136.75,123077.0,121.9799,122.0602,121.9531,122.0513,123077.0
2022-02-25 10:30:00,136.76,137.09,136.7,137.09,119031.0,122.0602,122.3547,122.0067,122.3547,119031.0
2022-02-25 10:35:00,137.1,137.25,137.04,137.21,129481.0,122.3637,122.4975,122.3101,122.4618,129481.0
2022-02-25 10:40:00,137.21,137.21,137.0,137.12,93700.0,122.4618,122.4618,122.2744,122.3815,93700.0
2022-02-25 10:45:00,137.13,137.24,137.07,137.08,183187.0,122.3904,122.4886,122.3369,122.3458,183187.0
2022-02-25 10:50:00,137.08,137.15,136.99,137.06,187571.0,122.3458,122.4083,122.2655,122.328,187571.0
2022-02-25 10:55:00,137.07,137.26,137.05,137.2,664375.0,122.3369,122.5065,122.319,122.4529,664375.0
2022-02-25 11:00:00,137.2,137.31,137.04,137.06,582470.0,122.4529,122.5511,122.3101,122.328,582470.0
2022-02-25 11:05:00,137.06,137.09,136.94,137.08,192145.0,122.328,122.3547,122.2209,122.3458,192145.0
2022-02-25 11:10:00,137.08,137.14,137.03,137.06,129535.0,122.3458,122.3994,122.3012,122.328,129535.0
2022-02-25 11:15:00,137.07,137.08,136.88,136.89,70095.0,122.3369,122.3458,122.1673,122.1762,70095.0
2022-02-25 11:20:00,136.9,137.08,136.9,137.05,99073.0,122.1852,122.3458,122.1852,122.319,99073.0
2022-02-25 11:25:00,137.06,137.1,136.9,136.91,52890.0,122.328,122.3637,122.1852,122.1941,52890.0
2022-02-25 11:30:00,136.9,137.01,136.9,136.97,81027.0,122.1852,122.2833,122.1852,122.2476,81027.0
2022-02-25 11:35:00,136.97,136.99,136.84,136.85,130600.0,122.2476,122.2655,122.1316,122.1405,130600.0
2022-02-25 11:40:00,136.86,136.89,136.8,136.87,79484.0,122.1495,122.1762,122.0959,122.1584,79484.0
2022-02-25 11:45:00,136.86,137.01,136.85,136.95,90996.0,122.1495,122.2833,122.1405,122.2298,90996.0
2022-02-25 11:50:00,136.96,137.03,136.93,137.01,63211.0,122.2387,122.3012,122.2119,122.2833,63211.0
2022-02-25 11:55:00,137.02,137.02,136.78,136.78,68364.0,122.2923,122.2923,122.0781,122.0781,68364.0
2022-02-25 12:00:00,136.78,136.89,136.77,136.88,65492.0,122.0781,122.1762,122.0691,122.1673,65492.0
2022-02-25 12:05:00,136.88,136.91,136.82,136.87,142157.0,122.1673,122.1941,122.1138,122.1584,142157.0
2022-02-25 12:10:00,136.88,136.92,136.66,136.68,71830.0,122.1673,122.203,121.971,121.9888,71830.0
2022-02-25 12:15:00,136.68,136.7,136.58,136.63,126884.0,121.9888,122.0067,121.8996,121.9442,126884.0
2022-02-25 12:20:00,136.62,136.66,136.58,136.59,88601.0,121.9353,121.971,121.8996,121.9085,88601.0
2022-02-25 12:25:00,136.59,136.62,136.5,136.51,123865.0,121.9085,121.9353,121.8282,121.8371,123865.0
2022-02-25 12:30:00,136.51,136.51,136.4,136.43,126226.0,121.8371,121.8371,121.7389,121.7657,126226.0
2022-02-25 12:35:00,136.43,136.51,136.39,136.44,231621.0,121.7657,121.8371,121.73,121.7746,231621.0
2022-02-25 12:40:00,136.43,136.45,136.32,136.33,71832.0,121.7657,121.7835,121.6675,121.6764,71832.0
2022-02-25 12:45:00,136.33,136.4,136.29,136.39,114884.0,121.6764,121.7389,121.6407,121.73,114884.0
2022-02-25 12:50:00,136.39,136.48,136.28,136.46,306090.0,121.73,121.8103,121.6318,121.7925,306090.0
2022-02-25 12:55:00,136.47,136.47,136.35,136.37,193844.0,121.8014,121.8014,121.6943,121.7121,193844.0
2022-02-25 13:00:00,136.37,136.52,136.35,136.42,215172.0,121.7121,121.846,121.6943,121.7568,215172.0
2022-02-25 13:05:00,136.42,136.55,136.39,136.53,104354.0,121.7568,121.8728,121.73,121.8549,104354.0
2022-02-25 13:10:00,136.53,136.54,136.42,136.44,80436.0,121.8549,121.8639,121.7568,121.7746,80436.0
2022-02-25 13:15:00,136.43,136.43,136.27,136.28,84446.0,121.7657,121.7657,121.6229,121.6318,84446.0
2022-02-25 13:20:00,136.27,136.34,136.25,136.32,51963.0,121.6229,121.6853,121.605,121.6675,51963.0
2022-02-25 13:25:00,136.32,136.41,136.28,136.41,67019.0,121.6675,121.7478,121.6318,121.7478,67019.0
2022-02-25 13:30:00,136.42,136.42,136.35,136.38,61586.0,121.7568,121.7568,121.6943,121.7211,61586.0
2022-02-25 13:35:00,136.38,136.54,136.35,136.46,75802.0,121.7211,121.8639,121.6943,121.7925,75802.0
2022-02-25 13:40:00,136.46,136.46,136.38,136.38,38704.0,121.7925,121.7925,121.7211,121.7211,38704.0
2022-02-25 13:45:00,136.37,136.38,136.31,136.31,73239.0,121.7121,121.7211,121.6586,121.6586,73239.0
2022-02-25 13:50:00,136.31,136.37,136.27,136.28,63614.0,121.6586,121.7121,121.6229,121.6318,63614.0
2022-02-25 13:55:00,136.28,136.35,136.24,136.26,71384.0,121.6318,121.6943,121.5961,121.6139,71384.0
2022-02-25 14:00:00,136.25,136.28,136.18,136.24,70420.0,121.605,121.6318,121.5425,121.5961,70420.0
2022-02-25 14:05:00,136.25,136.35,136.23,136.34,27040.0,121.605,121.6943,121.5872,121.6853,27040.0
2022-02-25 14:10:00,136.33,136.41,136.32,136.36,73309.0,121.6764,121.7478,121.6675,121.7032,73309.0
2022-02-25 14:15:00,136.35,136.35,136.24,136.26,32564.0,121.6943,121.6943,121.5961,121.6139,32564.0
2022-02-25 14:20:00,136.28,136.3,136.25,136.26,57771.0,121.6318,121.6496,121.605,121.6139,57771.0
2022-02-25 14:25:00,136.25,136.31,136.23,136.29,54273.0,121.605,121.6586,121.5872,121.6407,54273.0
2022-02-25 14:30:00,136.29,136.34,136.23,136.33,61105.0,121.6407,121.6853,121.5872,121.6764,61105.0
2022-02-25 14:35:00,136.32,136.4,136.28,136.38,71446.0,121.6675,121.7389,121.6318,121.7211,71446.0
2022-02-25 14:40:00,136.39,136.52,136.39,136.51,69396.0,121.73,121.846,121.73,121.8371,69396.0
2022-02-25 14:45:00,136.52,136.58,136.51,136.55,39941.0,121.846,121.8996,121.8371,121.8728,39941.0
2022-02-25 14:50:00,136.56,136.67,136.56,136.63,77767.0,121.8817,121.9799,121.8817,121.9442,77767.0
2022-02-25 14:55:00,136.64,136.67,136.46,136.5,153807.0,121.9531,121.9799,121.7925,121.8282,153807.0
2022-02-25 15:00:00,136.51,136.54,136.43,136.46,146890.0,121.8371,121.8639,121.7657,121.7925,146890.0
2022-02-25 15:05:00,136.45,136.53,136.45,136.5,76006.0,121.7835,121.8549,121.7835,121.8282,76006.0
2022-02-25 15:10:00,136.5,136.64,136.48,136.62,102190.0,121.8282,121.9531,121.8103,121.9353,102190.0
2022-02-25 15:15:00,136.61,136.71,136.61,136.66,87765.0,121.9263,122.0156,121.9263,121.971,87765.0
2022-02-25 15:20:00,136.64,136.64,136.57,136.61,60356.0,121.9531,121.9531,121.8906,121.9263,60356.0
2022-02-25 15:25:00,136.61,136.67,136.55,136.67,101247.0,121.9263,121.9799,121.8728,121.9799,101247.0
2022-02-25 15:30:00,136.67,136.8,136.63,136.78,110692.0,121.9799,122.0959,121.9442,122.0781,110692.0
2022-02-25 15:35:00,136.79,136.8,136.67,136.75,122246.0,122.087,122.0959,121.9799,122.0513,122246.0
2022-02-25 15:40:00,136.74,136.93,136.73,136.93,154266.0,122.0424,122.2119,122.0334,122.2119,154266.0
2022-02-25 15:45:00,136.93,136.96,136.86,136.94,244251.0,122.2119,122.2387,122.1495,122.2209,244251.0
2022-02-25 15:50:00,136.94,136.96,136.71,136.72,495211.0,122.2209,122.2387,122.0156,122.0245,495211.0
2022-02-25 15:55:00,136.72,136.97,136.69,136.88,1291888.0,122.0245,122.2476,121.9977,122.1673,1291888.0
2022-02-28 09:30:00,138.43,138.46,138.34,138.36,486324.0,123.5507,123.5775,123.4704,123.4882,486324.0
2022-02-28 09:35:00,138.37,138.46,138.32,138.43,249512.0,123.4972,123.5775,123.4525,123.5507,249512.0
2022-02-28 09:40:00,138.43,138.67,138.43,138.61,229169.0,123.5507,123.7649,123.5507,123.7114,229169.0
2022-02-28 09:45:00,138.62,138.78,138.58,138.64,184488.0,123.7203,123.8631,123.6846,123.7381,184488.0
2022-02-28 09:50:00,138.64,138.85,138.61,138.84,343037.0,123.7381,123.9256,123.7114,123.9166,343037.0
2022-02-28 09:55:00,138.85,138.88,138.7,138.72,350632.0,123.9256,123.9523,123.7917,123.8095,350632.0
2022-02-28 10:00:00,138.73,138.85,138.68,138.78,233110.0,123.8185,123.9256,123.7738,123.8631,233110.0
2022-02-28 10:05:00,138.78,138.8,138.68,138.75,130405.0,123.8631,123.8809,123.7738,123.8363,130405.0
2022-02-28 10:10:00,138.75,138.83,138.74,138.83,119977.0,123.8363,123.9077,123.8274,123.9077,119977.0
2022-02-28 10:15:00,138.83,139.1,138.81,139.06,218309.0,123.9077,124.1487,123.8899,124.113,218309.0
2022-02-28 10:20:00,139.04,139.06,138.82,138.89,188572.0,124.0951,124.113,123.8988,123.9613,188572.0
2022-02-28 10:25:00,138.88,138.93,138.78,138.79,112239.0,123.9523,123.997,123.8631,123.872,112239.0
2022-02-28 10:30:00,138.79,139.01,138.78,139.01,328704.0,123.872,124.0684,123.8631,124.0684,328704.0
2022-02-28 10:35:00,139.0,139.0,138.76,138.94,179151.0,124.0594,124.0594,123.8452,124.0059,179151.0
2022-02-28 10:40:00,138.95,138.96,138.79,138.82,188110.0,124.0148,124.0237,123.872,123.8988,188110.0
2022-02-28 10:45:00,138.82,138.83,138.59,138.62,187623.0,123.8988,123.9077,123.6935,123.7203,187623.0
2022-02-28 10:50:00,138.63,138.67,138.54,138.65,160719.0,123.7292,123.7649,123.6489,123.7471,160719.0
2022-02-28 10:55:00,138.65,138.86,138.64,138.84,230227.0,123.7471,123.9345,123.7381,123.9166,230227.0
2022-02-28 11:00:00,138.84,138.86,138.64,138.69,175277.0,123.9166,123.9345,123.7381,123.7828,175277.0
2022-02-28 11:05:00,138.7,138.71,138.62,138.64,139040.0,123.7917,123.8006,123.7203,123.7381,139040.0
2022-02-28 11:10:00,138.64,138.75,138.59,138.7,108747.0,123.7381,123.8363,123.6935,123.7917,108747.0
2022-02-28 11:15:00,138.71,138.87,138.66,138.67,436032.0,123.8006,123.9434,123.756,123.7649,436032.0
2022-02-28 11:20:00,138.67,138.77,138.67,138.73,93395.0,123.7649,123.8542,123.7649,123.8185,93395.0
2022-02-28 11:25:00,138.73,138.74,138.57,138.65,244879.0,123.8185,123.8274,123.6757,123.7471,244879.0
2022-02-28 11:30:00,138.66,138.79,138.64,138.78,151246.0,123.756,123.872,123.7381,123.8631,151246.0
2022-02-28 11:35:00,138.79,138.88,138.7,138.87,149066.0,123.872,123.9523,123.7917,123.9434,149066.0
2022-02-28 11:40:00,138.86,138.93,138.83,138.89,104483.0,123.9345,123.997,123.9077,123.9613,104483.0
2022-02-28 11:45:00,138.9,138.91,138.8,138.89,247026.0,123.9702,123.9791,123.8809,123.9613,247026.0
2022-02-28 11:50:00,138.89,139.07,138.85,139.04,222878.0,123.9613,124.1219,123.9256,124.0951,222878.0
2022-02-28 11:55:00,139.04,139.04,138.8,138.86,138707.0,124.0951,124.0951,123.8809,123.9345,138707.0
2022-02-28 12:00:00,138.87,138.93,138.8,138.91,109681.0,123.9434,123.997,123.8809,123.9791,109681.0
2022-02-28 12:05:00,138.91,139.05,138.88,139.02,274245.0,123.9791,124.1041,123.9523,124.0773,274245.0
2022-02-28 12:10:00,139.02,139.03,138.94,138.95,116628.0,124.0773,124.0862,124.0059,124.0148,116628.0
2022-02-28 12:15:00,138.95,139.1,138.95,139.04,129616.0,124.0148,124.1487,124.0148,124.0951,129616.0
2022-02-28 12:20:00,139.04,139.07,138.93,139.0,141703.0,124.0951,124.1219,123.997,124.0594,141703.0
2022-02-28 12:25:00,139.0,139.03,138.91,138.98,84443.0,124.0594,124.0862,123.9791,124.0416,84443.0
2022-02-28 12:30:00,138.98,139.07,138.9,139.01,138056.0,124.0416,124.1219,123.9702,124.0684,138056.0
2022-02-28 12:35:00,139.01,139.02,138.78,138.96,211415.0,124.0684,124.0773,123.8631,124.0237,211415.0
2022-02-28 12:40:00,138.96,139.03,138.95,138.96,109763.0,124.0237,124.0862,124.0148,124.0237,109763.0
2022-02-28 12:45:00,138.97,139.01,138.93,138.96,115495.0,124.0327,124.0684,123.997,124.0237,115495.0
2022-02-28 12:50:00,138.96,139.14,138.92,139.13,183455.0,124.0237,124.1844,123.988,124.1755,183455.0
2022-02-28 12:55:00,139.13,139.26,139.11,139.17,194915.0,124.1755,124.2915,124.1576,124.2112,194915.0
2022-02-28 13:00:00,139.18,139.18,139.01,139.02,114095.0,124.2201,124.2201,124.0684,124.0773,114095.0
2022-02-28 13:05:00,139.03,139.09,138.94,138.98,112817.0,124.0862,124.1398,124.0059,124.0416,112817.0
2022-02-28 13:10:00,138.97,139.03,138.93,139.0,127578.0,124.0327,124.0862,123.997,124.0594,127578.0
2022-02-28 13:15:00,138.99,139.05,138.97,139.03,169056.0,124.0505,124.1041,124.0327,124.0862,169056.0
2022-02-28 13:20:00,139.03,139.11,138.98,139.09,91112.0,124.0862,124.1576,124.0416,124.1398,91112.0
2022-02-28 13:25:00,139.08,139.17,139.06,139.16,83317.0,124.1308,124.2112,124.113,124.2022,83317.0
2022-02-28 13:30:00,139.17,139.23,139.15,139.23,82662.0,124.2112,124.2647,124.1933,124.2647,82662.0
2022-02-28 13:35:00,139.22,139.22,139.02,139.06,77929.0,124.2558,124.2558,124.0773,124.113,77929.0
2022-02-28 13:40:00,139.07,139.18,139.05,139.18,102605.0,124.1219,124.2201,124.1041,124.2201,102605.0
2022-02-28 13:45:00,139.16,139.21,139.1,139.11,80709.0,124.2022,124.2469,124.1487,124.1576,80709.0
2022-02-28 13:50:00,139.1,139.1,138.96,138.98,106790.0,124.1487,124.1487,124.0237,124.0416,106790.0
2022-02-28 13:55:00,138.98,139.05,138.98,139.05,109151.0,124.0416,124.1041,124.0416,124.1041,109151.0
2022-02-28 14:00:00,139.06,139.25,139.05,139.22,129649.0,124.113,124.2826,124.1041,124.2558,129649.0
2022-02-28 14:05:00,139.22,139.44,139.22,139.44,256281.0,124.2558,124.4521,124.2558,124.4521,256281.0
2022-02-28 14:10:00,139.43,139.54,139.41,139.51,262130.0,124.4432,124.5414,124.4254,124.5146,262130.0
2022-02-28 14:15:00,139.5,139.62,139.47,139.48,303924.0,124.5057,124.6128,124.4789,124.4878,303924.0
2022-02-28 14:20:00,139.48,139.65,139.48,139.58,255277.0,124.4878,124.6396,124.4878,124.5771,255277.0
2022-02-28 14:25:00,139.57,139.62,139.55,139.62,208350.0,124.5682,124.6128,124.5503,124.6128,208350.0
2022-02-28 14:30:00,139.62,139.73,139.59,139.64,215353.0,124.6128,124.711,124.586,124.6306,215353.0
2022-02-28 14:35:00,139.63,139.64,139.31,139.34,199998.0,124.6217,124.6306,124.3361,124.3629,199998.0
2022-02-28 14:40:00,139.33,139.59,139.31,139.58,300520.0,124.354,124.586,124.3361,124.5771,300520.0
2022-02-28 14:45:00,139.58,139.58,139.3,139.36,338963.0,124.5771,124.5771,124.3272,124.3807,338963.0
2022-02-28 14:50:00,139.34,139.43,139.24,139.39,312328.0,124.3629,124.4432,124.2736,124.4075,312328.0
2022-02-28 14:55:00,139.39,139.58,139.23,139.58,601128.0,124.4075,124.5771,124.2647,124.5771,601128.0
2022-02-28 15:00:00,139.58,139.78,139.55,139.66,514174.0,124.5771,124.7556,124.5503,124.6485,514174.0
2022-02-28 15:05:00,139.68,139.89,139.56,139.6,337466.0,124.6663,124.8538,124.5592,124.5949,337466.0
2022-02-28 15:10:00,139.61,139.62,139.49,139.55,225761.0,124.6039,124.6128,124.4968,124.5503,225761.0
2022-02-28 15:15:00,139.56,139.73,139.51,139.67,247538.0,124.5592,124.711,124.5146,124.6574,247538.0
2022-02-28 15:20:00,139.67,139.74,139.61,139.72,195373.0,124.6574,124.7199,124.6039,124.702,195373.0
2022-02-28 15:25:00,139.72,139.96,139.69,139.96,302514.0,124.702,124.9163,124.6753,124.9163,302514.0
2022-02-28 15:30:00,139.96,140.01,139.81,139.87,415311.0,124.9163,124.9609,124.7824,124.8359,415311.0
2022-02-28 15:35:00,139.85,139.96,139.82,139.89,343737.0,124.8181,124.9163,124.7913,124.8538,343737.0
2022-02-28 15:40:00,139.89,139.9,139.8,139.82,350139.0,124.8538,124.8627,124.7734,124.7913,350139.0
2022-02-28 15:45:00,139.82,139.87,139.68,139.71,492923.0,124.7913,124.8359,124.6663,124.6931,492923.0
2022-02-28 15:50:00,139.7,139.99,139.65,139.98,782292.0,124.6842,124.943,124.6396,124.9341,782292.0
2022-02-28 15:55:00,139.98,140.05,139.46,139.89,2376031.0,124.9341,124.9966,124.47,124.8538,2376031.0
2022-03-01 09:30:00,140.36,140.5,140.25,140.5,556699.0,125.437,125.5621,125.3387,125.5621,556699.0
2022-03-01 09:35:00,140.49,140.65,140.18,140.51,566181.0,125.5532,125.6962,125.2762,125.5711,566181.0
2022-03-01 09:40:00,140.5,140.61,140.42,140.5,748928.0,125.5621,125.6604,125.4906,125.5621,748928.0
2022-03-01 09:45:00,140.48,140.5,140.0,140.21,257521.0,125.5443,125.5621,125.1153,125.303,257521.0
2022-03-01 09:50:00,140.22,140.53,140.07,140.36,390865.0,125.3119,125.589,125.1779,125.437,390865.0
2022-03-01 09:55:00,140.35,140.37,140.02,140.16,433910.0,125.4281,125.446,125.1332,125.2583,433910.0
2022-03-01 10:00:00,140.16,140.25,140.01,140.2,200693.0,125.2583,125.3387,125.1242,125.294,200693.0
2022-03-01 10:05:00,140.19,140.58,140.17,140.5,129975.0,125.2851,125.6336,125.2672,125.5621,129975.0
2022-03-01 10:10:00,140.49,140.8,140.44,140.8,290865.0,125.5532,125.8302,125.5085,125.8302,290865.0
2022-03-01 10:15:00,140.79,140.8,140.46,140.47,173470.0,125.8213,125.8302,125.5264,125.5353,173470.0
2022-03-01 10:20:00,140.46,140.87,140.46,140.85,170864.0,125.5264,125.8928,125.5264,125.8749,170864.0
2022-03-01 10:25:00,140.85,141.02,140.76,141.01,188079.0,125.8749,126.0269,125.7945,126.0179,188079.0
2022-03-01 10:30:00,141.0,141.19,140.82,140.99,336304.0,126.009,126.1788,125.8481,126.0,336304.0
2022-03-01 10:35:00,140.99,141.38,140.91,141.33,219406.0,126.0,126.3486,125.9286,126.3039,219406.0
2022-03-01 10:40:00,141.32,141.72,141.32,141.69,579915.0,126.295,126.6524,126.295,126.6256,579915.0
2022-03-01 10:45:00,141.68,141.94,141.67,141.81,783522.0,126.6167,126.849,126.6077,126.7329,783522.0
2022-03-01 10:50:00,141.81,141.86,141.32,141.48,450258.0,126.7329,126.7775,126.295,126.4379,450258.0
2022-03-01 10:55:00,141.49,141.66,141.48,141.58,450671.0,126.4469,126.5988,126.4379,126.5273,450671.0
2022-03-01 11:00:00,141.58,141.64,141.33,141.46,418972.0,126.5273,126.5809,126.3039,126.4201,418972.0
2022-03-01 11:05:00,141.46,141.52,141.38,141.46,243826.0,126.4201,126.4737,126.3486,126.4201,243826.0
2022-03-01 11:10:00,141.45,141.65,141.41,141.63,293600.0,126.4111,126.5899,126.3754,126.572,293600.0
2022-03-01 11:15:00,141.64,141.77,141.59,141.74,371843.0,126.5809,126.6971,126.5363,126.6703,371843.0
2022-03-01 11:20:00,141.74,141.82,141.61,141.65,236110.0,126.6703,126.7418,126.5541,126.5899,236110.0
2022-03-01 11:25:00,141.66,141.69,141.56,141.63,256932.0,126.5988,126.6256,126.5094,126.572,256932.0
2022-03-01 11:30:00,141.62,141.86,141.61,141.85,347173.0,126.5631,126.7775,126.5541,126.7686,347173.0
2022-03-01 11:35:00,141.84,141.95,141.64,141.67,341989.0,126.7597,126.858,126.5809,126.6077,341989.0
2022-03-01 11:40:00,141.68,142.26,141.62,142.24,539260.0,126.6167,127.135,126.5631,127.1171,539260.0
2022-03-01 11:45:00,142.24,142.33,142.06,142.11,307029.0,127.1171,127.1976,126.9563,127.001,307029.0
2022-03-01 11:50:00,142.12,142.15,141.83,141.9,300112.0,127.0099,127.0367,126.7507,126.8133,300112.0
2022-03-01 11:55:00,141.91,141.93,141.51,141.56,273282.0,126.8222,126.8401,126.4648,126.5094,273282.0
2022-03-01 12:00:00,141.57,141.76,141.56,141.65,375450.0,126.5184,126.6882,126.5094,126.5899,375450.0
2022-03-01 12:05:00,141.64,141.81,141.53,141.79,436689.0,126.5809,126.7329,126.4826,126.715,436689.0
2022-03-01 12:10:00,141.8,141.84,141.51,141.55,290112.0,126.7239,126.7597,126.4648,126.5005,290112.0
2022-03-01 12:15:00,141.56,141.67,141.44,141.62,401717.0,126.5094,126.6077,126.4022,126.5631,401717.0
2022-03-01 12:20:00,141.62,141.69,141.49,141.5,247990.0,126.5631,126.6256,126.4469,126.4558,247990.0
2022-03-01 12:25:00,141.51,141.58,141.04,141.05,471088.0,126.4648,126.5273,126.0447,126.0537,471088.0
2022-03-01 12:30:00,141.05,141.09,140.88,140.88,341012.0,126.0537,126.0894,125.9017,125.9017,341012.0
2022-03-01 12:35:00,140.88,140.9,140.67,140.89,509879.0,125.9017,125.9196,125.7141,125.9107,509879.0
2022-03-01 12:40:00,140.89,140.97,140.8,140.91,186599.0,125.9107,125.9822,125.8302,125.9286,186599.0
2022-03-01 12:45:00,140.91,141.12,140.88,141.08,145938.0,125.9286,126.1162,125.9017,126.0805,145938.0
2022-03-01 12:50:00,141.07,141.2,140.97,141.13,379434.0,126.0715,126.1877,125.9822,126.1252,379434.0
2022-03-01 12:55:00,141.13,141.3,141.1,141.13,253332.0,126.1252,126.2771,126.0984,126.1252,253332.0
2022-03-01 13:00:00,141.12,141.16,140.88,140.9,329361.0,126.1162,126.152,125.9017,125.9196,329361.0
2022-03-01 13:05:00,140.89,141.1,140.85,141.01,260123.0,125.9107,126.0984,125.8749,126.0179,260123.0
2022-03-01 13:10:00,141.01,141.27,140.94,141.17,325151.0,126.0179,126.2503,125.9554,126.1609,325151.0
2022-03-01 13:15:00,141.17,141.34,141.13,141.18,342884.0,126.1609,126.3128,126.1252,126.1698,342884.0
2022-03-01 13:20:00,141.19,141.23,141.09,141.23,161853.0,126.1788,126.2145,126.0894,126.2145,161853.0
2022-03-01 13:25:00,141.23,141.46,141.2,141.41,401041.0,126.2145,126.4201,126.1877,126.3754,401041.0
2022-03-01 13:30:00,141.42,141.74,141.34,141.58,407457.0,126.3843,126.6703,126.3128,126.5273,407457.0
2022-03-01 13:35:00,141.56,141.64,141.28,141.37,174992.0,126.5094,126.5809,126.2592,126.3396,174992.0
2022-03-01 13:40:00,141.37,141.96,141.37,141.88,1295603.0,126.3396,126.8669,126.3396,126.7954,1295603.0
2022-03-01 13:45:00,141.88,141.91,141.74,141.74,558796.0,126.7954,126.8222,126.6703,126.6703,558796.0
2022-03-01 13:50:00,141.74,142.02,141.74,141.97,549166.0,126.6703,126.9205,126.6703,126.8759,549166.0
2022-03-01 13:55:00,141.96,142.0,141.76,141.88,420966.0,126.8669,126.9027,126.6882,126.7954,420966.0
2022-03-01 14:00:00,141.87,141.92,141.48,141.62,1156950.0,126.7865,126.8312,126.4379,126.5631,1156950.0
2022-03-01 14:05:00,141.62,141.71,141.55,141.68,577740.0,126.5631,126.6435,126.5005,126.6167,577740.0
2022-03-01 14:10:00,141.68,141.7,141.36,141.44,346401.0,126.6167,126.6346,126.3307,126.4022,346401.0
2022-03-01 14:15:00,141.44,141.51,141.37,141.42,300423.0,126.4022,126.4648,126.3396,126.3843,300423.0
2022-03-01 14:20:00,141.42,141.48,141.32,141.47,319423.0,126.3843,126.4379,126.295,126.429,319423.0
2022-03-01 14:25:00,141.48,141.69,141.46,141.56,215277.0,126.4379,126.6256,126.4201,126.5094,215277.0
2022-03-01 14:30:00,141.56,141.66,141.52,141.61,294544.0,126.5094,126.5988,126.4737,126.5541,294544.0
2022-03-01 14:35:00,141.63,141.8,141.54,141.7,275906.0,126.572,126.7239,126.4916,126.6346,275906.0
2022-03-01 14:40:00,141.7,141.85,141.51,141.51,206806.0,126.6346,126.7686,126.4648,126.4648,206806.0
2022-03-01 14:45:00,141.52,141.6,141.11,141.22,423422.0,126.4737,126.5452,126.1073,126.2056,423422.0
2022-03-01 14:50:00,141.22,141.36,141.11,141.35,538834.0,126.2056,126.3307,126.1073,126.3218,538834.0
2022-03-01 14:55:00,141.35,141.4,141.17,141.32,996589.0,126.3218,126.3665,126.1609,126.295,996589.0
2022-03-01 15:00:00,141.32,141.37,141.15,141.15,559852.0,126.295,126.3396,126.143,126.143,559852.0
2022-03-01 15:05:00,141.16,141.42,141.12,141.39,804756.0,126.152,126.3843,126.1162,126.3575,804756.0
2022-03-01 15:10:00,141.37,141.45,141.16,141.25,218296.0,126.3396,126.4111,126.152,126.2324,218296.0
2022-03-01 15:15:00,141.26,141.45,141.25,141.45,207113.0,126.2413,126.4111,126.2324,126.4111,207113.0
2022-03-01 15:20:00,141.45,141.56,141.4,141.55,186502.0,126.4111,126.5094,126.3665,126.5005,186502.0
2022-03-01 15:25:00,141.55,141.56,141.32,141.39,170657.0,126.5005,126.5094,126.295,126.3575,170657.0
2022-03-01 15:30:00,141.41,141.47,141.15,141.27,345770.0,126.3754,126.429,126.143,126.2503,345770.0
2022-03-01 15:35:00,141.26,141.32,141.22,141.27,219067.0,126.2413,126.295,126.2056,126.2503,219067.0
2022-03-01 15:40:00,141.26,141.48,141.14,141.43,385047.0,126.2413,126.4379,126.1341,126.3933,385047.0
2022-03-01 15:45:00,141.43,141.52,141.38,141.49,281235.0,126.3933,126.4737,126.3486,126.4469,281235.0
2022-03-01 15:50:00,141.49,141.59,141.34,141.39,462709.0,126.4469,126.5363,126.3128,126.3575,462709.0
2022-03-01 15:55:00,141.38,141.51,141.24,141.32,875683.0,126.3486,126.4648,126.2235,126.295,875683.0
2022-03-02 09:30:00,139.84,140.0,139.76,139.8,306495.0,124.9723,125.1153,124.9008,124.9366,306495.0
2022-03-02 09:35:00,139.8,139.94,139.71,139.87,347331.0,124.9366,125.0617,124.8561,124.9991,347331.0
2022-03-02 09:40:00,139.87,139.88,139.7,139.75,108533.0,124.9991,125.0081,124.8472,124.8919,108533.0
2022-03-02 09:45:00,139.74,139.85,139.53,139.56,193165.0,124.8829,124.9812,124.6953,124.7221,193165.0
2022-03-02 09:50:00,139.56,139.89,139.55,139.85,391544.0,124.7221,125.017,124.7131,124.9812,391544.0
2022-03-02 09:55:00,139.86,140.23,139.8,140.02,205613.0,124.9902,125.3208,124.9366,125.1332,205613.0
2022-03-02 10:00:00,140.03,140.05,139.75,139.84,152421.0,125.1421,125.16,124.8919,124.9723,152421.0
2022-03-02 10:05:00,139.85,140.17,139.84,140.09,218062.0,124.9812,125.2672,124.9723,125.1957,218062.0
2022-03-02 10:10:00,140.09,140.31,140.02,140.09,249415.0,125.1957,125.3923,125.1332,125.1957,249415.0
2022-03-02 10:15:00,140.1,140.11,139.92,139.92,175607.0,125.2047,125.2136,125.0438,125.0438,175607.0
2022-03-02 10:20:00,139.92,140.15,139.87,140.12,125629.0,125.0438,125.2494,124.9991,125.2225,125629.0
2022-03-02 10:25:00,140.11,140.42,140.06,140.38,399707.0,125.2136,125.4906,125.1689,125.4549,399707.0
2022-03-02 10:30:00,140.37,140.37,139.69,139.79,353809.0,125.446,125.446,124.8383,124.9276,353809.0
2022-03-02 10:35:00,139.79,139.82,139.63,139.75,168978.0,124.9276,124.9544,124.7846,124.8919,168978.0
2022-03-02 10:40:00,139.76,139.78,139.47,139.57,338110.0,124.9008,124.9187,124.6417,124.731,338110.0
2022-03-02 10:45:00,139.57,139.7,139.48,139.66,386731.0,124.731,124.8472,124.6506,124.8115,386731.0
2022-03-02 10:50:00,139.66,139.66,139.48,139.58,120133.0,124.8115,124.8115,124.6506,124.74,120133.0
2022-03-02 10:55:00,139.59,139.66,139.44,139.5,145782.0,124.7489,124.8115,124.6148,124.6685,145782.0
2022-03-02 11:00:00,139.5,139.5,139.13,139.22,283520.0,124.6685,124.6685,124.3378,124.4182,283520.0
2022-03-02 11:05:00,139.22,139.36,139.0,139.03,359247.0,124.4182,124.5433,124.2216,124.2484,359247.0
2022-03-02 11:10:00,139.02,139.16,139.01,139.03,210012.0,124.2395,124.3646,124.2306,124.2484,210012.0
2022-03-02 11:15:00,139.03,139.18,139.01,139.15,167505.0,124.2484,124.3825,124.2306,124.3557,167505.0
2022-03-02 11:20:00,139.15,139.22,138.97,139.14,297827.0,124.3557,124.4182,124.1948,124.3467,297827.0
2022-03-02 11:25:00,139.11,139.28,139.07,139.28,246378.0,124.3199,124.4719,124.2842,124.4719,246378.0
2022-03-02 11:30:00,139.28,139.33,139.08,139.24,289386.0,124.4719,124.5165,124.2931,124.4361,289386.0
2022-03-02 11:35:00,139.24,139.31,139.02,139.17,260052.0,124.4361,124.4987,124.2395,124.3735,260052.0
2022-03-02 11:40:00,139.17,139.19,139.04,139.17,264275.0,124.3735,124.3914,124.2574,124.3735,264275.0
2022-03-02 11:45:00,139.16,139.31,139.04,139.28,309682.0,124.3646,124.4987,124.2574,124.4719,309682.0
2022-03-02 11:50:00,139.28,139.31,139.14,139.16,290930.0,124.4719,124.4987,124.3467,124.3646,290930.0
2022-03-02 11:55:00,139.15,139.18,139.09,139.17,213333.0,124.3557,124.3825,124.3021,124.3735,213333.0
2022-03-02 12:00:00,139.16,139.16,138.91,138.92,248131.0,124.3646,124.3646,124.1412,124.1501,248131.0
2022-03-02 12:05:00,138.93,139.07,138.92,139.01,239886.0,124.1591,124.2842,124.1501,124.2306,239886.0
2022-03-02 12:10:00,139.02,139.14,138.92,139.11,305436.0,124.2395,124.3467,124.1501,124.3199,305436.0
2022-03-02 12:15:00,139.11,139.18,139.06,139.16,162077.0,124.3199,124.3825,124.2752,124.3646,162077.0
2022-03-02 12:20:00,139.16,139.2,138.96,139.04,263032.0,124.3646,124.4004,124.1859,124.2574,263032.0
2022-03-02 12:25:00,139.06,139.31,139.01,139.22,175392.0,124.2752,124.4987,124.2306,124.4182,175392.0
2022-03-02 12:30:00,139.21,139.24,139.13,139.13,86486.0,124.4093,124.4361,124.3378,124.3378,86486.0
2022-03-02 12:35:00,139.13,139.15,139.04,139.11,84921.0,124.3378,124.3557,124.2574,124.3199,84921.0
2022-03-02 12:40:00,139.12,139.19,139.0,139.01,142594.0,124.3289,124.3914,124.2216,124.2306,142594.0
2022-03-02 12:45:00,139.02,139.13,139.02,139.07,97579.0,124.2395,124.3378,124.2395,124.2842,97579.0
2022-03-02 12:50:00,139.07,139.12,139.01,139.03,147916.0,124.2842,124.3289,124.2306,124.2484,147916.0
2022-03-02 12:55:00,139.02,139.03,138.79,138.86,251463.0,124.2395,124.2484,124.0339,124.0965,251463.0
2022-03-02 13:00:00,138.86,139.0,138.84,138.98,77803.0,124.0965,124.2216,124.0786,124.2037,77803.0
2022-03-02 13:05:00,138.98,139.03,138.91,138.94,110642.0,124.2037,124.2484,124.1412,124.168,110642.0
2022-03-02 13:10:00,138.94,138.96,138.79,138.79,102652.0,124.168,124.1859,124.0339,124.0339,102652.0
2022-03-02 13:15:00,138.79,138.8,138.69,138.74,162832.0,124.0339,124.0429,123.9446,123.9893,162832.0
2022-03-02 13:20:00,138.75,138.75,138.64,138.66,108656.0,123.9982,123.9982,123.8999,123.9178,108656.0
2022-03-02 13:25:00,138.67,138.72,138.62,138.65,196346.0,123.9267,123.9714,123.882,123.9088,196346.0
2022-03-02 13:30:00,138.66,138.73,138.6,138.72,137426.0,123.9178,123.9803,123.8641,123.9714,137426.0
2022-03-02 13:35:00,138.71,138.79,138.67,138.68,207028.0,123.9625,124.0339,123.9267,123.9356,207028.0
2022-03-02 13:40:00,138.68,138.77,138.63,138.65,200532.0,123.9356,124.0161,123.891,123.9088,200532.0
2022-03-02 13:45:00,138.64,138.65,138.33,138.36,430483.0,123.8999,123.9088,123.6229,123.6497,430483.0
2022-03-02 13:50:00,138.35,138.39,138.21,138.22,373937.0,123.6407,123.6765,123.5156,123.5246,373937.0
2022-03-02 13:55:00,138.22,138.28,138.2,138.25,225428.0,123.5246,123.5782,123.5067,123.5514,225428.0
2022-03-02 14:00:00,138.25,138.33,138.21,138.21,189068.0,123.5514,123.6229,123.5156,123.5156,189068.0
2022-03-02 14:05:00,138.22,138.23,138.06,138.07,281643.0,123.5246,123.5335,123.3816,123.3905,281643.0
2022-03-02 14:10:00,138.07,138.16,138.03,138.1,309828.0,123.3905,123.4709,123.3548,123.4173,309828.0
2022-03-02 14:15:00,138.1,138.1,137.91,137.94,389540.0,123.4173,123.4173,123.2475,123.2743,389540.0
2022-03-02 14:20:00,137.93,138.23,137.93,138.2,258555.0,123.2654,123.5335,123.2654,123.5067,258555.0
2022-03-02 14:25:00,138.21,138.3,138.17,138.21,273591.0,123.5156,123.596,123.4799,123.5156,273591.0
2022-03-02 14:30:00,138.22,138.25,138.09,138.21,316274.0,123.5246,123.5514,123.4084,123.5156,316274.0
2022-03-02 14:35:00,138.21,138.26,138.12,138.17,124536.0,123.5156,123.5603,123.4352,123.4799,124536.0
2022-03-02 14:40:00,138.16,138.16,138.05,138.14,144257.0,123.4709,123.4709,123.3726,123.4531,144257.0
2022-03-02 14:45:00,138.14,138.26,137.96,137.96,306076.0,123.4531,123.5603,123.2922,123.2922,306076.0
2022-03-02 14:50:00,137.95,137.99,137.85,137.97,284336.0,123.2833,123.319,123.1939,123.3011,284336.0
2022-03-02 14:55:00,137.97,138.15,137.85,137.94,344807.0,123.3011,123.462,123.1939,123.2743,344807.0
2022-03-02 15:00:00,137.94,138.0,137.88,137.98,362005.0,123.2743,123.3279,123.2207,123.3101,362005.0
2022-03-02 15:05:00,137.97,138.1,137.92,138.04,305018.0,123.3011,123.4173,123.2564,123.3637,305018.0
2022-03-02 15:10:00,138.03,138.2,138.0,138.12,279770.0,123.3548,123.5067,123.3279,123.4352,279770.0
2022-03-02 15:15:00,138.12,138.15,138.06,138.1,189242.0,123.4352,123.462,123.3816,123.4173,189242.0
2022-03-02 15:20:00,138.11,138.15,137.92,137.94,328903.0,123.4262,123.462,123.2564,123.2743,328903.0
2022-03-02 15:25:00,137.94,138.0,137.83,137.85,203884.0,123.2743,123.3279,123.176,123.1939,203884.0
2022-03-02 15:30:00,137.84,137.85,137.53,137.67,519161.0,123.185,123.1939,122.9079,123.033,519161.0
2022-03-02 15:35:00,137.66,137.69,137.49,137.49,381534.0,123.0241,123.0509,122.8722,122.8722,381534.0
2022-03-02 15:40:00,137.49,137.51,137.16,137.22,1019006.0,122.8722,122.89,122.5772,122.6309,1019006.0
2022-03-02 15:45:00,137.22,137.35,137.07,137.2,801120.0,122.6309,122.747,122.4968,122.613,801120.0
2022-03-02 15:50:00,137.2,137.44,137.18,137.35,760591.0,122.613,122.8275,122.5951,122.747,760591.0
2022-03-02 15:55:00,137.34,137.37,136.41,136.41,2380267.0,122.7381,122.7649,121.907,121.907,2380267.0
2022-03-03 09:30:00,137.49,137.62,137.38,137.45,333610.0,122.8722,122.9883,122.7739,122.8364,333610.0
2022-03-03 09:35:00,137.44,137.54,137.41,137.51,309051.0,122.8275,122.9168,122.8007,122.89,309051.0
2022-03-03 09:40:00,137.51,137.52,137.07,137.07,254638.0,122.89,122.899,122.4968,122.4968,254638.0
2022-03-03 09:45:00,137.08,137.31,137.02,137.29,220105.0,122.5058,122.7113,122.4521,122.6934,220105.0
2022-03-03 09:50:00,137.29,137.31,137.04,137.21,202107.0,122.6934,122.7113,122.47,122.6219,202107.0
2022-03-03 09:55:00,137.21,137.26,137.13,137.16,174632.0,122.6219,122.6666,122.5504,122.5772,174632.0
2022-03-03 10:00:00,137.16,137.57,137.1,137.57,392818.0,122.5772,122.9437,122.5236,122.9437,392818.0
2022-03-03 10:05:00,137.56,137.7,137.52,137.6,190331.0,122.9347,123.0598,122.899,122.9705,190331.0
2022-03-03 10:10:00,137.59,137.71,137.46,137.66,167842.0,122.9615,123.0688,122.8454,123.0241,167842.0
2022-03-03 10:15:00,137.66,137.7,137.3,137.33,259516.0,123.0241,123.0598,122.7024,122.7292,259516.0
2022-03-03 10:20:00,137.34,137.61,137.32,137.61,380903.0,122.7381,122.9794,122.7202,122.9794,380903.0
2022-03-03 10:25:00,137.6,137.61,137.42,137.46,139268.0,122.9705,122.9794,122.8096,122.8454,139268.0
2022-03-03 10:30:00,137.45,137.73,137.29,137.65,173189.0,122.8364,123.0866,122.6934,123.0152,173189.0
2022-03-03 10:35:00,137.66,137.73,137.56,137.67,135064.0,123.0241,123.0866,122.9347,123.033,135064.0
2022-03-03 10:40:00,137.66,137.73,137.5,137.72,250902.0,123.0241,123.0866,122.8811,123.0777,250902.0
2022-03-03 10:45:00,137.71,137.89,137.65,137.67,230955.0,123.0688,123.2296,123.0152,123.033,230955.0
2022-03-03 10:50:00,137.68,137.69,137.45,137.48,136341.0,123.042,123.0509,122.8364,122.8632,136341.0
2022-03-03 10:55:00,137.47,137.65,137.46,137.59,91899.0,122.8543,123.0152,122.8454,122.9615,91899.0
2022-03-03 11:00:00,137.59,137.81,137.57,137.76,119908.0,122.9615,123.1581,122.9437,123.1135,119908.0
2022-03-03 11:05:00,137.76,138.17,137.72,138.12,440869.0,123.1135,123.4799,123.0777,123.4352,440869.0
2022-03-03 11:10:00,138.11,138.38,138.07,138.38,379106.0,123.4262,123.6675,123.3905,123.6675,379106.0
2022-03-03 11:15:00,138.39,138.67,138.24,138.25,451054.0,123.6765,123.9267,123.5424,123.5514,451054.0
2022-03-03 11:20:00,138.25,138.49,138.16,138.48,252733.0,123.5514,123.7658,123.4709,123.7569,252733.0
2022-03-03 11:25:00,138.49,138.58,138.37,138.41,539814.0,123.7658,123.8463,123.6586,123.6943,539814.0
2022-03-03 11:30:00,138.41,138.51,138.36,138.42,176395.0,123.6943,123.7837,123.6497,123.7033,176395.0
2022-03-03 11:35:00,138.43,138.7,138.43,138.63,151177.0,123.7122,123.9535,123.7122,123.891,151177.0
2022-03-03 11:40:00,138.66,138.66,138.33,138.39,102012.0,123.9178,123.9178,123.6229,123.6765,102012.0
2022-03-03 11:45:00,138.37,138.44,138.29,138.33,76192.0,123.6586,123.7212,123.5871,123.6229,76192.0
2022-03-03 11:50:00,138.34,138.54,138.27,138.51,107600.0,123.6318,123.8105,123.5692,123.7837,107600.0
2022-03-03 11:55:00,138.52,138.55,138.34,138.36,165188.0,123.7927,123.8195,123.6318,123.6497,165188.0
2022-03-03 12:00:00,138.38,138.41,138.18,138.24,109842.0,123.6675,123.6943,123.4888,123.5424,109842.0
2022-03-03 12:05:00,138.23,138.26,138.08,138.08,198688.0,123.5335,123.5603,123.3994,123.3994,198688.0
2022-03-03 12:10:00,138.09,138.21,137.96,138.02,236905.0,123.4084,123.5156,123.2922,123.3458,236905.0
2022-03-03 12:15:00,138.02,138.19,138.01,138.12,91357.0,123.3458,123.4977,123.3369,123.4352,91357.0
2022-03-03 12:20:00,138.12,138.15,138.0,138.0,97742.0,123.4352,123.462,123.3279,123.3279,97742.0
2022-03-03 12:25:00,138.01,138.18,138.0,138.15,149118.0,123.3369,123.4888,123.3279,123.462,149118.0
2022-03-03 12:30:00,138.15,138.2,137.67,137.84,326928.0,123.462,123.5067,123.033,123.185,326928.0
2022-03-03 12:35:00,137.85,138.12,137.79,138.09,187519.0,123.1939,123.4352,123.1403,123.4084,187519.0
2022-03-03 12:40:00,138.1,138.11,137.88,137.9,88376.0,123.4173,123.4262,123.2207,123.2386,88376.0
2022-03-03 12:45:00,137.9,138.0,137.88,137.96,82525.0,123.2386,123.3279,123.2207,123.2922,82525.0
2022-03-03 12:50:00,137.97,138.01,137.89,137.97,144010.0,123.3011,123.3369,123.2296,123.3011,144010.0
2022-03-03 12:55:00,137.97,138.0,137.86,137.98,72226.0,123.3011,123.3279,123.2028,123.3101,72226.0
2022-03-03 13:00:00,138.0,138.11,137.98,138.08,76912.0,123.3279,123.4262,123.3101,123.3994,76912.0
2022-03-03 13:05:00,138.08,138.17,138.05,138.16,81124.0,123.3994,123.4799,123.3726,123.4709,81124.0
2022-03-03 13:10:00,138.16,138.17,138.02,138.05,51741.0,123.4709,123.4799,123.3458,123.3726,51741.0
2022-03-03 13:15:00,138.05,138.07,137.98,138.0,88275.0,123.3726,123.3905,123.3101,123.3279,88275.0
2022-03-03 13:20:00,138.01,138.02,137.92,137.94,62701.0,123.3369,123.3458,123.2564,123.2743,62701.0
2022-03-03 13:25:00,137.95,138.01,137.88,137.9,70790.0,123.2833,123.3369,123.2207,123.2386,70790.0
2022-03-03 13:30:00,137.92,138.16,137.92,138.14,100956.0,123.2564,123.4709,123.2564,123.4531,100956.0
2022-03-03 13:35:00,138.12,138.15,138.07,138.08,32797.0,123.4352,123.462,123.3905,123.3994,32797.0
2022-03-03 13:40:00,138.08,138.09,138.0,138.07,67790.0,123.3994,123.4084,123.3279,123.3905,67790.0
2022-03-03 13:45:00,138.07,138.14,138.03,138.04,54310.0,123.3905,123.4531,123.3548,123.3637,54310.0
2022-03-03 13:50:00,138.04,138.06,137.9,137.96,107064.0,123.3637,123.3816,123.2386,123.2922,107064.0
2022-03-03 13:55:00,137.96,137.98,137.86,137.96,101786.0,123.2922,123.3101,123.2028,123.2922,101786.0
2022-03-03 14:00:00,137.96,138.01,137.88,138.0,108503.0,123.2922,123.3369,123.2207,123.3279,108503.0
2022-03-03 14:05:00,137.99,138.02,137.91,137.92,45755.0,123.319,123.3458,123.2475,123.2564,45755.0
2022-03-03 14:10:00,137.91,137.92,137.63,137.74,133700.0,123.2475,123.2564,122.9973,123.0956,133700.0
2022-03-03 14:15:00,137.74,137.91,137.73,137.89,81082.0,123.0956,123.2475,123.0866,123.2296,81082.0
2022-03-03 14:20:00,137.91,137.95,137.79,137.91,135954.0,123.2475,123.2833,123.1403,123.2475,135954.0
2022-03-03 14:25:00,137.91,138.06,137.87,137.99,92445.0,123.2475,123.3816,123.2118,123.319,92445.0
2022-03-03 14:30:00,137.99,138.08,137.98,138.04,83047.0,123.319,123.3994,123.3101,123.3637,83047.0
2022-03-03 14:35:00,138.04,138.09,137.98,138.08,109371.0,123.3637,123.4084,123.3101,123.3994,109371.0
2022-03-03 14:40:00,138.08,138.12,137.98,138.1,223414.0,123.3994,123.4352,123.3101,123.4173,223414.0
2022-03-03 14:45:00,138.11,138.17,138.04,138.12,93746.0,123.4262,123.4799,123.3637,123.4352,93746.0
2022-03-03 14:50:00,138.11,138.18,138.03,138.08,138949.0,123.4262,123.4888,123.3548,123.3994,138949.0
2022-03-03 14:55:00,138.07,138.16,138.0,138.16,157879.0,123.3905,123.4709,123.3279,123.4709,157879.0
2022-03-03 15:00:00,138.15,138.25,138.12,138.18,143937.0,123.462,123.5514,123.4352,123.4888,143937.0
2022-03-03 15:05:00,138.19,138.19,138.03,138.08,126053.0,123.4977,123.4977,123.3548,123.3994,126053.0
2022-03-03 15:10:00,138.08,138.09,137.98,138.02,111783.0,123.3994,123.4084,123.3101,123.3458,111783.0
2022-03-03 15:15:00,138.01,138.03,137.88,138.02,194971.0,123.3369,123.3548,123.2207,123.3458,194971.0
2022-03-03 15:20:00,138.02,138.05,137.8,137.81,213409.0,123.3458,123.3726,123.1492,123.1581,213409.0
2022-03-03 15:25:00,137.81,137.86,137.73,137.74,270465.0,123.1581,123.2028,123.0866,123.0956,270465.0
2022-03-03 15:30:00,137.75,137.88,137.71,137.84,212285.0,123.1045,123.2207,123.0688,123.185,212285.0
2022-03-03 15:35:00,137.84,138.07,137.82,137.99,166849.0,123.185,123.3905,123.1671,123.319,166849.0
2022-03-03 15:40:00,137.98,138.03,137.96,138.0,153696.0,123.3101,123.3548,123.2922,123.3279,153696.0
2022-03-03 15:45:00,138.0,138.02,137.89,137.89,190179.0,123.3279,123.3458,123.2296,123.2296,190179.0
2022-03-03 15:50:00,137.9,137.91,137.75,137.85,926586.0,123.2386,123.2475,123.1045,123.1939,926586.0
2022-03-03 15:55:00,137.85,137.91,137.78,137.88,1278528.0,123.1939,123.2475,123.1313,123.2207,1278528.0
2022-03-04 09:30:00,140.36,140.6,140.27,140.6,408220.0,125.437,125.6515,125.3566,125.6515,408220.0
2022-03-04 09:35:00,140.6,140.66,140.43,140.46,426951.0,125.6515,125.7051,125.4996,125.5264,426951.0
2022-03-04 09:40:00,140.46,140.57,140.38,140.39,544021.0,125.5264,125.6247,125.4549,125.4638,544021.0
2022-03-04 09:45:00,140.4,140.59,140.39,140.5,298694.0,125.4728,125.6426,125.4638,125.5621,298694.0
2022-03-04 09:50:00,140.52,140.54,140.44,140.49,209571.0,125.58,125.5979,125.5085,125.5532,209571.0
2022-03-04 09:55:00,140.48,140.53,140.4,140.46,487692.0,125.5443,125.589,125.4728,125.5264,487692.0
2022-03-04 10:00:00,140.46,140.49,140.36,140.38,238508.0,125.5264,125.5532,125.437,125.4549,238508.0
2022-03-04 10:05:00,140.39,140.44,140.1,140.13,367796.0,125.4638,125.5085,125.2047,125.2315,367796.0
2022-03-04 10:10:00,140.13,140.27,140.09,140.18,290855.0,125.2315,125.3566,125.1957,125.2762,290855.0
2022-03-04 10:15:00,140.18,140.21,139.8,139.86,437848.0,125.2762,125.303,124.9366,124.9902,437848.0
2022-03-04 10:20:00,139.86,139.95,139.82,139.91,353232.0,124.9902,125.0706,124.9544,125.0349,353232.0
2022-03-04 10:25:00,139.92,140.35,139.86,140.3,329048.0,125.0438,125.4281,124.9902,125.3834,329048.0
2022-03-04 10:30:00,140.3,140.67,140.29,140.64,260288.0,125.3834,125.7141,125.3745,125.6873,260288.0
2022-03-04 10:35:00,140.65,140.68,140.43,140.5,454371.0,125.6962,125.723,125.4996,125.5621,454371.0
2022-03-04 10:40:00,140.5,140.58,140.35,140.43,176535.0,125.5621,125.6336,125.4281,125.4996,176535.0
2022-03-04 10:45:00,140.42,140.44,140.25,140.35,146864.0,125.4906,125.5085,125.3387,125.4281,146864.0
2022-03-04 10:50:00,140.35,140.47,140.28,140.43,302147.0,125.4281,125.5353,125.3655,125.4996,302147.0
2022-03-04 10:55:00,140.45,140.67,140.43,140.59,126596.0,125.5175,125.7141,125.4996,125.6426,126596.0
2022-03-04 11:00:00,140.58,140.68,140.47,140.66,363192.0,125.6336,125.723,125.5353,125.7051,363192.0
2022-03-04 11:05:00,140.66,140.72,140.58,140.62,138374.0,125.7051,125.7588,125.6336,125.6694,138374.0
2022-03-04 11:10:00,140.62,140.64,140.5,140.59,421744.0,125.6694,125.6873,125.5621,125.6426,421744.0
2022-03-04 11:15:00,140.61,140.76,140.6,140.7,218274.0,125.6604,125.7945,125.6515,125.7409,218274.0
2022-03-04 11:20:00,140.69,140.78,140.65,140.66,185293.0,125.7319,125.8124,125.6962,125.7051,185293.0
2022-03-04 11:25:00,140.67,140.78,140.64,140.75,236473.0,125.7141,125.8124,125.6873,125.7856,236473.0
2022-03-04 11:30:00,140.76,140.83,140.75,140.78,478204.0,125.7945,125.8571,125.7856,125.8124,478204.0
2022-03-04 11:35:00,140.79,140.8,140.62,140.65,279196.0,125.8213,125.8302,125.6694,125.6962,279196.0
2022-03-04 11:40:00,140.65,140.68,140.51,140.54,257002.0,125.6962,125.723,125.5711,125.5979,257002.0
2022-03-04 11:45:00,140.54,140.57,140.46,140.55,359552.0,125.5979,125.6247,125.5264,125.6068,359552.0
2022-03-04 11:50:00,140.54,140.57,140.4,140.55,188049.0,125.5979,125.6247,125.4728,125.6068,188049.0
2022-03-04 11:55:00,140.55,140.59,140.48,140.5,117591.0,125.6068,125.6426,125.5443,125.5621,117591.0
2022-03-04 12:00:00,140.5,140.51,140.22,140.24,179151.0,125.5621,125.5711,125.3119,125.3298,179151.0
2022-03-04 12:05:00,140.24,140.31,140.19,140.21,231034.0,125.3298,125.3923,125.2851,125.303,231034.0
2022-03-04 12:10:00,140.2,140.4,140.15,140.37,208648.0,125.294,125.4728,125.2494,125.446,208648.0
2022-03-04 12:15:00,140.37,140.41,140.17,140.27,198442.0,125.446,125.4817,125.2672,125.3566,198442.0
2022-03-04 12:20:00,140.25,140.31,140.09,140.13,197233.0,125.3387,125.3923,125.1957,125.2315,197233.0
2022-03-04 12:25:00,140.13,140.15,140.04,140.07,170490.0,125.2315,125.2494,125.151,125.1779,170490.0
2022-03-04 12:30:00,140.06,140.28,140.0,140.24,152982.0,125.1689,125.3655,125.1153,125.3298,152982.0
2022-03-04 12:35:00,140.24,140.24,140.05,140.06,202385.0,125.3298,125.3298,125.16,125.1689,202385.0
2022-03-04 12:40:00,140.06,140.12,139.98,139.99,136630.0,125.1689,125.2225,125.0974,125.1064,136630.0
2022-03-04 12:45:00,139.99,140.01,139.93,139.95,98075.0,125.1064,125.1242,125.0527,125.0706,98075.0
2022-03-04 12:50:00,139.95,139.95,139.72,139.73,188063.0,125.0706,125.0706,124.8651,124.874,188063.0
2022-03-04 12:55:00,139.73,139.79,139.68,139.75,161858.0,124.874,124.9276,124.8293,124.8919,161858.0
2022-03-04 13:00:00,139.75,139.83,139.68,139.8,122825.0,124.8919,124.9634,124.8293,124.9366,122825.0
2022-03-04 13:05:00,139.79,139.81,139.32,139.33,340025.0,124.9276,124.9455,124.5076,124.5165,340025.0
2022-03-04 13:10:00,139.34,139.56,139.3,139.5,186239.0,124.5255,124.7221,124.4897,124.6685,186239.0
2022-03-04 13:15:00,139.51,139.79,139.5,139.77,111113.0,124.6774,124.9276,124.6685,124.9098,111113.0
2022-03-04 13:20:00,139.79,139.93,139.68,139.91,119741.0,124.9276,125.0527,124.8293,125.0349,119741.0
2022-03-04 13:25:00,139.92,139.93,139.73,139.76,113953.0,125.0438,125.0527,124.874,124.9008,113953.0
2022-03-04 13:30:00,139.76,139.86,139.72,139.84,93008.0,124.9008,124.9902,124.8651,124.9723,93008.0
2022-03-04 13:35:00,139.84,139.85,139.75,139.78,45735.0,124.9723,124.9812,124.8919,124.9187,45735.0
2022-03-04 13:40:00,139.78,139.97,139.74,139.9,99248.0,124.9187,125.0885,124.8829,125.0259,99248.0
2022-03-04 13:45:00,139.9,139.93,139.87,139.9,64389.0,125.0259,125.0527,124.9991,125.0259,64389.0
2022-03-04 13:50:00,139.89,139.92,139.83,139.87,112735.0,125.017,125.0438,124.9634,124.9991,112735.0
2022-03-04 13:55:00,139.88,140.06,139.87,140.03,137908.0,125.0081,125.1689,124.9991,125.1421,137908.0
2022-03-04 14:00:00,140.03,140.05,139.94,140.01,98201.0,125.1421,125.16,125.0617,125.1242,98201.0
2022-03-04 14:05:00,140.0,140.03,139.93,139.93,68527.0,125.1153,125.1421,125.0527,125.0527,68527.0
2022-03-04 14:10:00,139.93,140.07,139.93,140.0,215980.0,125.0527,125.1779,125.0527,125.1153,215980.0
2022-03-04 14:15:00,140.0,140.07,139.97,140.02,507547.0,125.1153,125.1779,125.0885,125.1332,507547.0
2022-03-04 14:20:00,140.02,140.11,139.95,139.95,422861.0,125.1332,125.2136,125.0706,125.0706,422861.0
2022-03-04 14:25:00,139.94,140.0,139.93,139.95,223080.0,125.0617,125.1153,125.0527,125.0706,223080.0
2022-03-04 14:30:00,139.94,140.07,139.93,139.99,457007.0,125.0617,125.1779,125.0527,125.1064,457007.0
2022-03-04 14:35:00,139.98,140.07,139.96,140.06,232920.0,125.0974,125.1779,125.0796,125.1689,232920.0
2022-03-04 14:40:00,140.07,140.41,140.05,140.38,441267.0,125.1779,125.4817,125.16,125.4549,441267.0
2022-03-04 14:45:00,140.37,140.39,140.24,140.36,283022.0,125.446,125.4638,125.3298,125.437,283022.0
2022-03-04 14:50:00,140.37,140.38,140.12,140.15,444513.0,125.446,125.4549,125.2225,125.2494,444513.0
2022-03-04 14:55:00,140.16,140.28,139.97,140.25,551755.0,125.2583,125.3655,125.0885,125.3387,551755.0
2022-03-04 15:00:00,140.25,140.34,140.19,140.25,212117.0,125.3387,125.4192,125.2851,125.3387,212117.0
2022-03-04 15:05:00,140.25,140.27,140.11,140.11,170317.0,125.3387,125.3566,125.2136,125.2136,170317.0
2022-03-04 15:10:00,140.11,140.23,140.01,140.19,198377.0,125.2136,125.3208,125.1242,125.2851,198377.0
2022-03-04 15:15:00,140.19,140.22,139.97,140.0,181016.0,125.2851,125.3119,125.0885,125.1153,181016.0
2022-03-04 15:20:00,140.0,140.12,139.95,140.09,150830.0,125.1153,125.2225,125.0706,125.1957,150830.0
2022-03-04 15:25:00,140.07,140.08,139.96,140.06,172867.0,125.1779,125.1868,125.0796,125.1689,172867.0
2022-03-04 15:30:00,140.06,140.16,140.03,140.12,150191.0,125.1689,125.2583,125.1421,125.2225,150191.0
2022-03-04 15:35:00,140.11,140.3,140.09,140.25,496891.0,125.2136,125.3834,125.1957,125.3387,496891.0
2022-03-04 15:40:00,140.25,140.37,140.17,140.34,194731.0,125.3387,125.446,125.2672,125.4192,194731.0
2022-03-04 15:45:00,140.34,140.47,140.28,140.35,686843.0,125.4192,125.5353,125.3655,125.4281,686843.0
2022-03-04 15:50:00,140.36,140.38,140.0,140.0,427127.0,125.437,125.4549,125.1153,125.1153,427127.0
2022-03-04 15:55:00,140.0,140.32,139.9,140.27,1208340.0,125.1153,125.4013,125.0259,125.3566,1208340.0
2022-03-07 09:30:00,139.12,139.24,139.06,139.22,323910.0,124.3289,124.4361,124.2752,124.4182,323910.0
2022-03-07 09:35:00,139.21,139.48,139.15,139.25,466786.0,124.4093,124.6506,124.3557,124.445,466786.0
2022-03-07 09:40:00,139.25,139.8,139.21,139.59,342264.0,124.445,124.9366,124.4093,124.7489,342264.0
2022-03-07 09:45:00,139.59,139.66,139.47,139.57,383875.0,124.7489,124.8115,124.6417,124.731,383875.0
2022-03-07 09:50:00,139.58,139.82,139.42,139.56,235276.0,124.74,124.9544,124.597,124.7221,235276.0
2022-03-07 09:55:00,139.56,139.63,139.44,139.62,119414.0,124.7221,124.7846,124.6148,124.7757,119414.0
2022-03-07 10:00:00,139.62,139.67,139.52,139.61,153817.0,124.7757,124.8204,124.6863,124.7668,153817.0
2022-03-07 10:05:00,139.62,139.74,139.46,139.49,325352.0,124.7757,124.8829,124.6327,124.6595,325352.0
2022-03-07 10:10:00,139.49,139.72,139.48,139.7,256529.0,124.6595,124.8651,124.6506,124.8472,256529.0
2022-03-07 10:15:00,139.69,139.71,139.54,139.67,257040.0,124.8383,124.8561,124.7042,124.8204,257040.0
2022-03-07 10:20:00,139.65,140.07,139.61,140.06,253198.0,124.8025,125.1779,124.7668,125.1689,253198.0
2022-03-07 10:25:00,140.06,140.19,139.82,139.93,233368.0,125.1689,125.2851,124.9544,125.0527,233368.0
2022-03-07 10:30:00,139.93,140.09,139.91,140.02,212169.0,125.0527,125.1957,125.0349,125.1332,212169.0
2022-03-07 10:35:00,140.02,140.08,139.91,139.91,235718.0,125.1332,125.1868,125.0349,125.0349,235718.0
2022-03-07 10:40:00,139.91,140.01,139.88,139.93,111402.0,125.0349,125.1242,125.0081,125.0527,111402.0
2022-03-07 10:45:00,139.93,140.08,139.87,140.07,115522.0,125.0527,125.1868,124.9991,125.1779,115522.0
2022-03-07 10:50:00,140.08,140.26,140.04,140.06,128507.0,125.1868,125.3477,125.151,125.1689,128507.0
2022-03-07 10:55:00,140.06,140.06,139.81,139.99,266541.0,125.1689,125.1689,124.9455,125.1064,266541.0
2022-03-07 11:00:00,139.98,140.16,139.92,140.0,178614.0,125.0974,125.2583,125.0438,125.1153,178614.0
2022-03-07 11:05:00,139.98,139.98,139.79,139.91,150304.0,125.0974,125.0974,124.9276,125.0349,150304.0
2022-03-07 11:10:00,139.91,140.01,139.87,139.92,142582.0,125.0349,125.1242,124.9991,125.0438,142582.0
2022-03-07 11:15:00,139.91,139.95,139.52,139.76,253334.0,125.0349,125.0706,124.6863,124.9008,253334.0
2022-03-07 11:20:00,139.75,139.79,139.63,139.79,90164.0,124.8919,124.9276,124.7846,124.9276,90164.0
2022-03-07 11:25:00,139.79,139.82,139.4,139.43,108681.0,124.9276,124.9544,124.5791,124.6059,108681.0
2022-03-07 11:30:00,139.44,139.62,139.4,139.54,171786.0,124.6148,124.7757,124.5791,124.7042,171786.0
2022-03-07 11:35:00,139.54,139.68,139.33,139.45,329059.0,124.7042,124.8293,124.5165,124.6238,329059.0
2022-03-07 11:40:00,139.45,139.53,139.45,139.48,123115.0,124.6238,124.6953,124.6238,124.6506,123115.0
2022-03-07 11:45:00,139.48,139.69,139.44,139.66,116168.0,124.6506,124.8383,124.6148,124.8115,116168.0
2022-03-07 11:50:00,139.66,139.84,139.66,139.83,84822.0,124.8115,124.9723,124.8115,124.9634,84822.0
2022-03-07 11:55:00,139.83,139.83,139.71,139.77,124002.0,124.9634,124.9634,124.8561,124.9098,124002.0
2022-03-07 12:00:00,139.77,139.98,139.75,139.9,140416.0,124.9098,125.0974,124.8919,125.0259,140416.0
2022-03-07 12:05:00,139.91,140.06,139.85,140.04,59978.0,125.0349,125.1689,124.9812,125.151,59978.0
2022-03-07 12:10:00,140.03,140.19,139.94,140.12,141286.0,125.1421,125.2851,125.0617,125.2225,141286.0
2022-03-07 12:15:00,140.12,140.26,140.1,140.2,141981.0,125.2225,125.3477,125.2047,125.294,141981.0
2022-03-07 12:20:00,140.19,140.34,140.12,140.3,115406.0,125.2851,125.4192,125.2225,125.3834,115406.0
2022-03-07 12:25:00,140.31,140.44,140.28,140.41,147828.0,125.3923,125.5085,125.3655,125.4817,147828.0
2022-03-07 12:30:00,140.41,140.41,140.24,140.32,61689.0,125.4817,125.4817,125.3298,125.4013,61689.0
2022-03-07 12:35:00,140.32,140.5,140.18,140.25,119181.0,125.4013,125.5621,125.2762,125.3387,119181.0
2022-03-07 12:40:00,140.25,140.31,140.18,140.26,45440.0,125.3387,125.3923,125.2762,125.3477,45440.0
2022-03-07 12:45:00,140.25,140.37,140.12,140.16,58456.0,125.3387,125.446,125.2225,125.2583,58456.0
2022-03-07 12:50:00,140.16,140.21,139.83,140.18,414600.0,125.2583,125.303,124.9634,125.2762,414600.0
2022-03-07 12:55:00,140.18,140.26,139.96,139.97,87415.0,125.2762,125.3477,125.0796,125.0885,87415.0
2022-03-07 13:00:00,139.96,140.08,139.96,140.06,51657.0,125.0796,125.1868,125.0796,125.1689,51657.0
2022-03-07 13:05:00,140.07,140.19,140.05,140.17,50452.0,125.1779,125.2851,125.16,125.2672,50452.0
2022-03-07 13:10:00,140.18,140.41,140.18,140.34,124161.0,125.2762,125.4817,125.2762,125.4192,124161.0
2022-03-07 13:15:00,140.34,140.62,140.31,140.6,109793.0,125.4192,125.6694,125.3923,125.6515,109793.0
2022-03-07 13:20:00,140.6,140.64,140.25,140.27,63292.0,125.6515,125.6873,125.3387,125.3566,63292.0
2022-03-07 13:25:00,140.26,140.34,140.16,140.27,54616.0,125.3477,125.4192,125.2583,125.3566,54616.0
2022-03-07 13:30:00,140.3,140.31,140.07,140.21,67035.0,125.3834,125.3923,125.1779,125.303,67035.0
2022-03-07 13:35:00,140.22,140.23,139.98,140.03,79886.0,125.3119,125.3208,125.0974,125.1421,79886.0
2022-03-07 13:40:00,140.06,140.1,139.88,139.9,133834.0,125.1689,125.2047,125.0081,125.0259,133834.0
2022-03-07 13:45:00,139.91,140.02,139.85,139.92,72812.0,125.0349,125.1332,124.9812,125.0438,72812.0
2022-03-07 13:50:00,139.92,140.11,139.89,140.0,508958.0,125.0438,125.2136,125.017,125.1153,508958.0
2022-03-07 13:55:00,140.01,140.1,139.95,140.09,109420.0,125.1242,125.2047,125.0706,125.1957,109420.0
2022-03-07 14:00:00,140.09,140.19,140.06,140.09,56125.0,125.1957,125.2851,125.1689,125.1957,56125.0
2022-03-07 14:05:00,140.07,140.18,140.0,140.18,162133.0,125.1779,125.2762,125.1153,125.2762,162133.0
2022-03-07 14:10:00,140.19,140.28,140.14,140.24,191396.0,125.2851,125.3655,125.2404,125.3298,191396.0
2022-03-07 14:15:00,140.24,140.33,140.18,140.19,210591.0,125.3298,125.4102,125.2762,125.2851,210591.0
2022-03-07 14:20:00,140.2,140.25,140.12,140.23,312548.0,125.294,125.3387,125.2225,125.3208,312548.0
2022-03-07 14:25:00,140.23,140.23,140.03,140.04,256167.0,125.3208,125.3208,125.1421,125.151,256167.0
2022-03-07 14:30:00,140.05,140.16,139.89,140.05,153213.0,125.16,125.2583,125.017,125.16,153213.0
2022-03-07 14:35:00,140.04,140.09,139.88,139.89,150453.0,125.151,125.1957,125.0081,125.017,150453.0
2022-03-07 14:40:00,139.88,140.14,139.82,140.06,574651.0,125.0081,125.2404,124.9544,125.1689,574651.0
2022-03-07 14:45:00,140.07,140.16,139.81,139.92,226922.0,125.1779,125.2583,124.9455,125.0438,226922.0
2022-03-07 14:50:00,139.92,140.41,139.92,140.39,276114.0,125.0438,125.4817,125.0438,125.4638,276114.0
2022-03-07 14:55:00,140.4,140.44,140.11,140.17,383907.0,125.4728,125.5085,125.2136,125.2672,383907.0
2022-03-07 15:00:00,140.15,140.2,139.73,139.74,283055.0,125.2494,125.294,124.874,124.8829,283055.0
2022-03-07 15:05:00,139.75,139.78,139.44,139.55,289517.0,124.8919,124.9187,124.6148,124.7131,289517.0
2022-03-07 15:10:00,139.56,139.66,139.36,139.42,245729.0,124.7221,124.8115,124.5433,124.597,245729.0
2022-03-07 15:15:00,139.42,139.44,138.93,139.14,1249569.0,124.597,124.6148,124.1591,124.3467,1249569.0
2022-03-07 15:20:00,139.14,139.3,139.1,139.19,285660.0,124.3467,124.4897,124.311,124.3914,285660.0
2022-03-07 15:25:00,139.19,139.28,139.09,139.15,230622.0,124.3914,124.4719,124.3021,124.3557,230622.0
2022-03-07 15:30:00,139.16,139.31,139.15,139.28,379164.0,124.3646,124.4987,124.3557,124.4719,379164.0
2022-03-07 15:35:00,139.27,139.4,139.17,139.22,401440.0,124.4629,124.5791,124.3735,124.4182,401440.0
2022-03-07 15:40:00,139.23,139.3,138.86,138.91,412701.0,124.4272,124.4897,124.0965,124.1412,412701.0
2022-03-07 15:45:00,138.9,139.26,138.77,139.25,778152.0,124.1323,124.454,124.0161,124.445,778152.0
2022-03-07 15:50:00,139.26,140.0,139.15,139.99,1422505.0,124.454,125.1153,124.3557,125.1064,1422505.0
2022-03-07 15:55:00,139.99,140.0,139.07,139.22,1710365.0,125.1064,125.1153,124.2842,124.4182,1710365.0
2022-03-08 09:30:00,137.51,137.79,137.41,137.75,987908.0,122.89,123.1403,122.8007,123.1045,987908.0
2022-03-08 09:35:00,137.76,137.78,137.45,137.59,679940.0,123.1135,123.1313,122.8364,122.9615,679940.0
2022-03-08 09:40:00,137.59,137.63,137.36,137.42,441316.0,122.9615,122.9973,122.756,122.8096,441316.0
2022-03-08 09:45:00,137.42,137.43,137.25,137.42,565222.0,122.8096,122.8185,122.6577,122.8096,565222.0
2022-03-08 09:50:00,137.42,137.44,137.25,137.29,467304.0,122.8096,122.8275,122.6577,122.6934,467304.0
2022-03-08 09:55:00,137.29,137.47,137.25,137.3,451519.0,122.6934,122.8543,122.6577,122.7024,451519.0
2022-03-08 10:00:00,137.31,137.47,137.25,137.38,242260.0,122.7113,122.8543,122.6577,122.7739,242260.0
2022-03-08 10:05:00,137.38,137.55,137.29,137.53,336238.0,122.7739,122.9258,122.6934,122.9079,336238.0
2022-03-08 10:10:00,137.53,137.54,137.36,137.5,466270.0,122.9079,122.9168,122.756,122.8811,466270.0
2022-03-08 10:15:00,137.51,138.04,137.48,137.87,893170.0,122.89,123.3637,122.8632,123.2118,893170.0
2022-03-08 10:20:00,137.88,137.98,137.71,137.76,435884.0,123.2207,123.3101,123.0688,123.1135,435884.0
2022-03-08 10:25:00,137.76,137.78,137.35,137.35,367403.0,123.1135,123.1313,122.747,122.747,367403.0
2022-03-08 10:30:00,137.36,137.87,137.26,137.77,572682.0,122.756,123.2118,122.6666,123.1224,572682.0
2022-03-08 10:35:00,137.77,137.81,137.62,137.74,266353.0,123.1224,123.1581,122.9883,123.0956,266353.0
2022-03-08 10:40:00,137.74,137.79,137.66,137.67,177394.0,123.0956,123.1403,123.0241,123.033,177394.0
2022-03-08 10:45:00,137.67,138.05,137.62,138.05,613016.0,123.033,123.3726,122.9883,123.3726,613016.0
2022-03-08 10:50:00,138.05,138.06,137.81,137.86,337239.0,123.3726,123.3816,123.1581,123.2028,337239.0
2022-03-08 10:55:00,137.87,138.11,137.79,138.07,408484.0,123.2118,123.4262,123.1403,123.3905,408484.0
2022-03-08 11:00:00,138.08,138.08,137.89,137.97,743429.0,123.3994,123.3994,123.2296,123.3011,743429.0
2022-03-08 11:05:00,137.97,137.99,137.79,137.85,353972.0,123.3011,123.319,123.1403,123.1939,353972.0
2022-03-08 11:10:00,137.85,137.96,137.77,137.78,211360.0,123.1939,123.2922,123.1224,123.1313,211360.0
2022-03-08 11:15:00,137.78,137.78,137.69,137.74,307668.0,123.1313,123.1313,123.0509,123.0956,307668.0
2022-03-08 11:20:00,137.73,137.77,137.62,137.69,327664.0,123.0866,123.1224,122.9883,123.0509,327664.0
2022-03-08 11:25:00,137.69,137.84,137.63,137.76,374021.0,123.0509,123.185,122.9973,123.1135,374021.0
2022-03-08 11:30:00,137.76,137.84,137.71,137.73,708478.0,123.1135,123.185,123.0688,123.0866,708478.0
2022-03-08 11:35:00,137.73,137.73,137.56,137.61,464222.0,123.0866,123.0866,122.9347,122.9794,464222.0
2022-03-08 11:40:00,137.62,137.67,137.56,137.62,305889.0,122.9883,123.033,122.9347,122.9883,305889.0
2022-03-08 11:45:00,137.62,137.68,137.59,137.66,182663.0,122.9883,123.042,122.9615,123.0241,182663.0
2022-03-08 11:50:00,137.64,137.68,137.59,137.66,413837.0,123.0062,123.042,122.9615,123.0241,413837.0
2022-03-08 11:55:00,137.66,137.69,137.61,137.68,268846.0,123.0241,123.0509,122.9794,123.042,268846.0
2022-03-08 12:00:00,137.68,137.92,137.63,137.85,369859.0,123.042,123.2564,122.9973,123.1939,369859.0
2022-03-08 12:05:00,137.84,137.9,137.79,137.84,200019.0,123.185,123.2386,123.1403,123.185,200019.0
2022-03-08 12:10:00,137.83,137.9,137.71,137.73,292387.0,123.176,123.2386,123.0688,123.0866,292387.0
2022-03-08 12:15:00,137.73,137.88,137.54,137.56,598143.0,123.0866,123.2207,122.9168,122.9347,598143.0
2022-03-08 12:20:00,137.56,137.74,137.55,137.62,299118.0,122.9347,123.0956,122.9258,122.9883,299118.0
2022-03-08 12:25:00,137.61,137.77,137.61,137.72,159126.0,122.9794,123.1224,122.9794,123.0777,159126.0
2022-03-08 12:30:00,137.72,137.76,137.61,137.68,135947.0,123.0777,123.1135,122.9794,123.042,135947.0
2022-03-08 12:35:00,137.69,137.77,137.64,137.71,286005.0,123.0509,123.1224,123.0062,123.0688,286005.0
2022-03-08 12:40:00,137.71,137.84,137.67,137.83,172783.0,123.0688,123.185,123.033,123.176,172783.0
2022-03-08 12:45:00,137.83,138.06,137.8,137.91,251544.0,123.176,123.3816,123.1492,123.2475,251544.0
2022-03-08 12:50:00,137.9,138.05,137.9,137.99,250149.0,123.2386,123.3726,123.2386,123.319,250149.0
2022-03-08 12:55:00,138.0,138.01,137.87,137.97,212941.0,123.3279,123.3369,123.2118,123.3011,212941.0
2022-03-08 13:00:00,137.96,138.04,137.83,137.86,353945.0,123.2922,123.3637,123.176,123.2028,353945.0
2022-03-08 13:05:00,137.85,137.99,137.8,137.8,110884.0,123.1939,123.319,123.1492,123.1492,110884.0
2022-03-08 13:10:00,137.78,137.83,137.67,137.81,125062.0,123.1313,123.176,123.033,123.1581,125062.0
2022-03-08 13:15:00,137.81,137.87,137.72,137.73,94179.0,123.1581,123.2118,123.0777,123.0866,94179.0
2022-03-08 13:20:00,137.72,137.95,137.67,137.89,263621.0,123.0777,123.2833,123.033,123.2296,263621.0
2022-03-08 13:25:00,137.87,137.91,137.73,137.79,222763.0,123.2118,123.2475,123.0866,123.1403,222763.0
2022-03-08 13:30:00,137.78,138.03,137.77,137.9,112377.0,123.1313,123.3548,123.1224,123.2386,112377.0
2022-03-08 13:35:00,137.87,137.92,137.71,137.74,98706.0,123.2118,123.2564,123.0688,123.0956,98706.0
2022-03-08 13:40:00,137.74,137.82,137.72,137.72,93996.0,123.0956,123.1671,123.0777,123.0777,93996.0
2022-03-08 13:45:00,137.71,137.88,137.71,137.85,88874.0,123.0688,123.2207,123.0688,123.1939,88874.0
2022-03-08 13:50:00,137.85,137.93,137.82,137.9,87364.0,123.1939,123.2654,123.1671,123.2386,87364.0
2022-03-08 13:55:00,137.88,137.88,137.72,137.81,133271.0,123.2207,123.2207,123.0777,123.1581,133271.0
2022-03-08 14:00:00,137.82,138.17,137.75,138.04,200702.0,123.1671,123.4799,123.1045,123.3637,200702.0
2022-03-08 14:05:00,138.06,138.06,137.81,137.84,113525.0,123.3816,123.3816,123.1581,123.185,113525.0
2022-03-08 14:10:00,137.84,137.97,137.78,137.96,182211.0,123.185,123.3011,123.1313,123.2922,182211.0
2022-03-08 14:15:00,137.96,137.99,137.83,137.97,255224.0,123.2922,123.319,123.176,123.3011,255224.0
2022-03-08 14:20:00,137.97,138.1,137.95,138.08,447879.0,123.3011,123.4173,123.2833,123.3994,447879.0
2022-03-08 14:25:00,138.08,138.2,137.98,138.17,219313.0,123.3994,123.5067,123.3101,123.4799,219313.0
2022-03-08 14:30:00,138.17,138.25,138.14,138.17,122630.0,123.4799,123.5514,123.4531,123.4799,122630.0
2022-03-08 14:35:00,138.17,138.19,138.04,138.14,191227.0,123.4799,123.4977,123.3637,123.4531,191227.0
2022-03-08 14:40:00,138.13,138.15,138.07,138.07,101561.0,123.4441,123.462,123.3905,123.3905,101561.0
2022-03-08 14:45:00,138.07,138.07,137.85,137.97,230813.0,123.3905,123.3905,123.1939,123.3011,230813.0
2022-03-08 14:50:00,137.97,138.08,137.92,137.92,322013.0,123.3011,123.3994,123.2564,123.2564,322013.0
2022-03-08 14:55:00,137.92,137.94,137.72,137.79,496739.0,123.2564,123.2743,123.0777,123.1403,496739.0
2022-03-08 15:00:00,137.79,137.9,137.7,137.72,212614.0,123.1403,123.2386,123.0598,123.0777,212614.0
2022-03-08 15:05:00,137.72,137.83,137.71,137.78,96216.0,123.0777,123.176,123.0688,123.1313,96216.0
2022-03-08 15:10:00,137.78,137.95,137.77,137.9,114367.0,123.1313,123.2833,123.1224,123.2386,114367.0
2022-03-08 15:15:00,137.9,138.02,137.89,137.92,93348.0,123.2386,123.3458,123.2296,123.2564,93348.0
2022-03-08 15:20:00,137.91,138.1,137.91,138.04,275749.0,123.2475,123.4173,123.2475,123.3637,275749.0
2022-03-08 15:25:00,138.03,138.06,137.94,137.94,318318.0,123.3548,123.3816,123.2743,123.2743,318318.0
2022-03-08 15:30:00,137.93,138.08,137.92,138.02,124283.0,123.2654,123.3994,123.2564,123.3458,124283.0
2022-03-08 15:35:00,138.03,138.04,137.86,137.87,145669.0,123.3548,123.3637,123.2028,123.2118,145669.0
2022-03-08 15:40:00,137.86,138.22,137.83,138.21,473206.0,123.2028,123.5246,123.176,123.5156,473206.0
2022-03-08 15:45:00,138.21,138.24,138.1,138.12,151977.0,123.5156,123.5424,123.4173,123.4352,151977.0
2022-03-08 15:50:00,138.12,138.13,137.84,137.95,400852.0,123.4352,123.4441,123.185,123.2833,400852.0
2022-03-08 15:55:00,137.95,138.17,137.74,137.82,906459.0,123.2833,123.4799,123.0956,123.1671,906459.0
2022-03-09 09:30:00,137.06,137.17,137.01,137.06,306222.0,122.4879,122.5862,122.4432,122.4879,306222.0
2022-03-09 09:35:00,137.07,137.18,137.01,137.06,234917.0,122.4968,122.5951,122.4432,122.4879,234917.0
2022-03-09 09:40:00,137.05,137.14,136.95,137.07,267089.0,122.4789,122.5594,122.3896,122.4968,267089.0
2022-03-09 09:45:00,137.06,137.09,136.98,137.02,197883.0,122.4879,122.5147,122.4164,122.4521,197883.0
2022-03-09 09:50:00,137.03,137.12,136.99,137.02,297014.0,122.4611,122.5415,122.4253,122.4521,297014.0
2022-03-09 09:55:00,137.02,137.09,136.95,136.97,273254.0,122.4521,122.5147,122.3896,122.4074,273254.0
2022-03-09 10:00:00,136.96,137.08,136.94,137.07,226828.0,122.3985,122.5058,122.3806,122.4968,226828.0
2022-03-09 10:05:00,137.06,137.11,136.99,137.07,205389.0,122.4879,122.5326,122.4253,122.4968,205389.0
2022-03-09 10:10:00,137.09,137.12,136.93,137.09,244807.0,122.5147,122.5415,122.3717,122.5147,244807.0
2022-03-09 10:15:00,137.08,137.09,136.93,137.03,232453.0,122.5058,122.5147,122.3717,122.4611,232453.0
2022-03-09 10:20:00,137.03,137.04,136.94,136.95,354862.0,122.4611,122.47,122.3806,122.3896,354862.0
2022-03-09 10:25:00,136.95,137.13,136.92,137.04,230834.0,122.3896,122.5504,122.3628,122.47,230834.0
2022-03-09 10:30:00,137.05,137.13,137.01,137.08,181788.0,122.4789,122.5504,122.4432,122.5058,181788.0
2022-03-09 10:35:00,137.08,137.1,136.95,137.0,168003.0,122.5058,122.5236,122.3896,122.4343,168003.0
2022-03-09 10:40:00,137.0,137.08,136.96,137.05,169010.0,122.4343,122.5058,122.3985,122.4789,169010.0
2022-03-09 10:45:00,137.04,137.06,136.88,136.89,252114.0,122.47,122.4879,122.327,122.336,252114.0
2022-03-09 10:50:00,136.89,136.95,136.85,136.87,113213.0,122.336,122.3896,122.3002,122.3181,113213.0
2022-03-09 10:55:00,136.87,136.87,136.75,136.8,173332.0,122.3181,122.3181,122.2108,122.2555,173332.0
2022-03-09 11:00:00,136.81,136.94,136.77,136.88,198840.0,122.2645,122.3806,122.2287,122.327,198840.0
2022-03-09 11:05:00,136.88,136.91,136.82,136.9,83271.0,122.327,122.3538,122.2734,122.3449,83271.0
2022-03-09 11:10:00,136.9,137.01,136.82,136.92,646679.0,122.3449,122.4432,122.2734,122.3628,646679.0
2022-03-09 11:15:00,136.94,137.0,136.85,136.86,135285.0,122.3806,122.4343,122.3002,122.3091,135285.0
2022-03-09 11:20:00,136.86,136.93,136.82,136.85,119880.0,122.3091,122.3717,122.2734,122.3002,119880.0
2022-03-09 11:25:00,136.86,136.93,136.75,136.76,126376.0,122.3091,122.3717,122.2108,122.2198,126376.0
2022-03-09 11:30:00,136.77,136.84,136.73,136.77,113132.0,122.2287,122.2913,122.193,122.2287,113132.0
2022-03-09 11:35:00,136.77,136.8,136.72,136.78,90865.0,122.2287,122.2555,122.184,122.2376,90865.0
2022-03-09 11:40:00,136.78,136.84,136.78,136.8,103510.0,122.2376,122.2913,122.2376,122.2555,103510.0
2022-03-09 11:45:00,136.8,136.86,136.71,136.72,222936.0,122.2555,122.3091,122.1751,122.184,222936.0
2022-03-09 11:50:00,136.72,136.83,136.72,136.74,135418.0,122.184,122.2823,122.184,122.2019,135418.0
2022-03-09 11:55:00,136.74,136.79,136.7,136.76,122660.0,122.2019,122.2466,122.1662,122.2198,122660.0
2022-03-09 12:00:00,136.75,136.83,136.71,136.79,92774.0,122.2108,122.2823,122.1751,122.2466,92774.0
2022-03-09 12:05:00,136.79,136.89,136.77,136.85,83940.0,122.2466,122.336,122.2287,122.3002,83940.0
2022-03-09 12:10:00,136.85,136.95,136.82,136.94,69724.0,122.3002,122.3896,122.2734,122.3806,69724.0
2022-03-09 12:15:00,136.94,136.96,136.87,136.91,98947.0,122.3806,122.3985,122.3181,122.3538,98947.0
2022-03-09 12:20:00,136.92,136.95,136.87,136.93,141084.0,122.3628,122.3896,122.3181,122.3717,141084.0
2022-03-09 12:25:00,136.93,137.09,136.93,137.03,154684.0,122.3717,122.5147,122.3717,122.4611,154684.0
2022-03-09 12:30:00,137.02,137.15,137.02,137.15,172110.0,122.4521,122.5683,122.4521,122.5683,172110.0
2022-03-09 12:35:00,137.17,137.34,137.14,137.32,217247.0,122.5862,122.7381,122.5594,122.7202,217247.0
2022-03-09 12:40:00,137.32,137.35,137.17,137.23,199553.0,122.7202,122.747,122.5862,122.6398,199553.0
2022-03-09 12:45:00,137.24,137.3,137.21,137.28,113305.0,122.6487,122.7024,122.6219,122.6845,113305.0
2022-03-09 12:50:00,137.28,137.28,137.0,137.02,111521.0,122.6845,122.6845,122.4343,122.4521,111521.0
2022-03-09 12:55:00,137.02,137.04,136.93,136.94,71243.0,122.4521,122.47,122.3717,122.3806,71243.0
2022-03-09 13:00:00,136.95,137.11,136.82,137.05,245988.0,122.3896,122.5326,122.2734,122.4789,245988.0
2022-03-09 13:05:00,137.08,137.14,136.95,137.06,121619.0,122.5058,122.5594,122.3896,122.4879,121619.0
2022-03-09 13:10:00,137.07,137.08,136.86,136.97,53568.0,122.4968,122.5058,122.3091,122.4074,53568.0
2022-03-09 13:15:00,136.97,136.97,136.79,136.96,65897.0,122.4074,122.4074,122.2466,122.3985,65897.0
2022-03-09 13:20:00,136.98,137.02,136.6,136.74,87351.0,122.4164,122.4521,122.0768,122.2019,87351.0
2022-03-09 13:25:00,136.74,136.82,136.74,136.76,40027.0,122.2019,122.2734,122.2019,122.2198,40027.0
2022-03-09 13:30:00,136.77,136.8,136.65,136.8,40018.0,122.2287,122.2555,122.1215,122.2555,40018.0
2022-03-09 13:35:00,136.8,136.8,136.29,136.4,110242.0,122.2555,122.2555,121.7997,121.8981,110242.0
2022-03-09 13:40:00,136.39,136.52,136.31,136.5,154950.0,121.8891,122.0053,121.8176,121.9874,154950.0
2022-03-09 13:45:00,136.5,136.58,136.34,136.47,209223.0,121.9874,122.0589,121.8444,121.9606,209223.0
2022-03-09 13:50:00,136.47,136.65,136.42,136.61,163651.0,121.9606,122.1215,121.9159,122.0857,163651.0
2022-03-09 13:55:00,136.62,136.7,136.61,136.65,95780.0,122.0947,122.1662,122.0857,122.1215,95780.0
2022-03-09 14:00:00,136.65,136.71,136.56,136.71,121405.0,122.1215,122.1751,122.041,122.1751,121405.0
2022-03-09 14:05:00,136.71,136.71,136.57,136.66,177000.0,122.1751,122.1751,122.05,122.1304,177000.0
2022-03-09 14:10:00,136.66,136.71,136.62,136.64,192968.0,122.1304,122.1751,122.0947,122.1125,192968.0
2022-03-09 14:15:00,136.63,136.67,136.58,136.61,101861.0,122.1036,122.1393,122.0589,122.0857,101861.0
2022-03-09 14:20:00,136.62,136.65,136.49,136.49,282726.0,122.0947,122.1215,121.9785,121.9785,282726.0
2022-03-09 14:25:00,136.51,136.62,136.46,136.5,76263.0,121.9964,122.0947,121.9517,121.9874,76263.0
2022-03-09 14:30:00,136.5,136.5,136.37,136.44,190708.0,121.9874,121.9874,121.8712,121.9338,190708.0
2022-03-09 14:35:00,136.42,136.45,136.29,136.31,110776.0,121.9159,121.9427,121.7997,121.8176,110776.0
2022-03-09 14:40:00,136.32,136.37,136.17,136.18,87699.0,121.8266,121.8712,121.6925,121.7014,87699.0
2022-03-09 14:45:00,136.18,136.28,136.15,136.16,429606.0,121.7014,121.7908,121.6746,121.6836,429606.0
2022-03-09 14:50:00,136.16,136.26,136.15,136.2,64078.0,121.6836,121.7729,121.6746,121.7193,64078.0
2022-03-09 14:55:00,136.19,136.24,136.13,136.17,221554.0,121.7104,121.7551,121.6568,121.6925,221554.0
2022-03-09 15:00:00,136.18,136.27,136.14,136.27,412020.0,121.7014,121.7819,121.6657,121.7819,412020.0
2022-03-09 15:05:00,136.26,136.3,136.16,136.23,258046.0,121.7729,121.8087,121.6836,121.7461,258046.0
2022-03-09 15:10:00,136.23,136.38,136.22,136.32,162592.0,121.7461,121.8802,121.7372,121.8266,162592.0
2022-03-09 15:15:00,136.32,136.46,136.29,136.41,128853.0,121.8266,121.9517,121.7997,121.907,128853.0
2022-03-09 15:20:00,136.41,136.51,136.38,136.5,166173.0,121.907,121.9964,121.8802,121.9874,166173.0
2022-03-09 15:25:00,136.5,136.51,136.42,136.47,125693.0,121.9874,121.9964,121.9159,121.9606,125693.0
2022-03-09 15:30:00,136.46,136.6,136.44,136.53,268159.0,121.9517,122.0768,121.9338,122.0142,268159.0
2022-03-09 15:35:00,136.53,136.61,136.48,136.59,180038.0,122.0142,122.0857,121.9695,122.0679,180038.0
2022-03-09 15:40:00,136.59,136.69,136.54,136.67,196249.0,122.0679,122.1572,122.0232,122.1393,196249.0
2022-03-09 15:45:00,136.67,136.68,136.42,136.43,401739.0,122.1393,122.1483,121.9159,121.9249,401739.0
2022-03-09 15:50:00,136.42,136.52,136.4,136.46,598340.0,121.9159,122.0053,121.8981,121.9517,598340.0
2022-03-09 15:55:00,136.46,136.56,136.32,136.38,957780.0,121.9517,122.041,121.8266,121.8802,957780.0
2022-03-10 09:30:00,134.83,135.03,134.78,134.98,806091.0,120.495,120.6737,120.4503,120.629,806091.0
2022-03-10 09:35:00,134.97,135.17,134.97,135.15,1177615.0,120.6201,120.7988,120.6201,120.781,1177615.0
2022-03-10 09:40:00,135.15,135.15,134.75,134.84,769555.0,120.781,120.781,120.4235,120.5039,769555.0
2022-03-10 09:45:00,134.84,135.07,134.8,134.81,319354.0,120.5039,120.7095,120.4682,120.4771,319354.0
2022-03-10 09:50:00,134.81,134.98,134.67,134.81,398210.0,120.4771,120.629,120.352,120.4771,398210.0
2022-03-10 09:55:00,134.8,134.84,134.39,134.4,877850.0,120.4682,120.5039,120.1018,120.1107,877850.0
2022-03-10 10:00:00,134.41,134.43,134.19,134.2,511170.0,120.1196,120.1375,119.923,119.932,511170.0
2022-03-10 10:05:00,134.18,134.31,134.06,134.27,1066456.0,119.9141,120.0303,119.8068,119.9945,1066456.0
2022-03-10 10:10:00,134.27,134.32,134.18,134.25,543706.0,119.9945,120.0392,119.9141,119.9766,543706.0
2022-03-10 10:15:00,134.25,134.38,134.0,134.02,714646.0,119.9766,120.0928,119.7532,119.7711,714646.0
2022-03-10 10:20:00,134.02,134.08,133.91,133.92,354782.0,119.7711,119.8247,119.6728,119.6817,354782.0
2022-03-10 10:25:00,133.92,134.2,133.86,134.1,290303.0,119.6817,119.932,119.6281,119.8426,290303.0
2022-03-10 10:30:00,134.1,134.34,134.1,134.28,565926.0,119.8426,120.0571,119.8426,120.0034,565926.0
2022-03-10 10:35:00,134.27,134.33,134.08,134.13,263902.0,119.9945,120.0481,119.8247,119.8694,263902.0
2022-03-10 10:40:00,134.13,134.2,133.97,134.2,185700.0,119.8694,119.932,119.7264,119.932,185700.0
2022-03-10 10:45:00,134.2,134.38,134.2,134.37,222801.0,119.932,120.0928,119.932,120.0839,222801.0
2022-03-10 10:50:00,134.37,134.38,134.24,134.31,344469.0,120.0839,120.0928,119.9677,120.0303,344469.0
2022-03-10 10:55:00,134.31,134.36,134.26,134.31,170274.0,120.0303,120.0749,119.9856,120.0303,170274.0
2022-03-10 11:00:00,134.31,134.67,134.28,134.6,243951.0,120.0303,120.352,120.0034,120.2894,243951.0
2022-03-10 11:05:00,134.6,134.61,134.44,134.45,289942.0,120.2894,120.2984,120.1464,120.1554,289942.0
2022-03-10 11:10:00,134.44,134.45,134.28,134.35,88871.0,120.1464,120.1554,120.0034,120.066,88871.0
2022-03-10 11:15:00,134.34,134.38,134.15,134.16,163013.0,120.0571,120.0928,119.8873,119.8962,163013.0
2022-03-10 11:20:00,134.16,134.24,134.1,134.19,131608.0,119.8962,119.9677,119.8426,119.923,131608.0
2022-03-10 11:25:00,134.18,134.26,134.1,134.12,120787.0,119.9141,119.9856,119.8426,119.8605,120787.0
2022-03-10 11:30:00,134.13,134.27,134.1,134.12,144246.0,119.8694,119.9945,119.8426,119.8605,144246.0
2022-03-10 11:35:00,134.13,134.28,134.07,134.24,242886.0,119.8694,120.0034,119.8158,119.9677,242886.0
2022-03-10 11:40:00,134.24,134.28,134.2,134.27,96281.0,119.9677,120.0034,119.932,119.9945,96281.0
2022-03-10 11:45:00,134.27,134.29,134.05,134.06,238911.0,119.9945,120.0124,119.7979,119.8068,238911.0
2022-03-10 11:50:00,134.05,134.16,134.05,134.07,539961.0,119.7979,119.8962,119.7979,119.8158,539961.0
2022-03-10 11:55:00,134.07,134.13,134.02,134.09,165482.0,119.8158,119.8694,119.7711,119.8336,165482.0
2022-03-10 12:00:00,134.09,134.12,134.01,134.03,178364.0,119.8336,119.8605,119.7622,119.78,178364.0
2022-03-10 12:05:00,134.03,134.13,134.02,134.12,167612.0,119.78,119.8694,119.7711,119.8605,167612.0
2022-03-10 12:10:00,134.1,134.13,134.03,134.08,155526.0,119.8426,119.8694,119.78,119.8247,155526.0
2022-03-10 12:15:00,134.08,134.1,133.77,133.8,354963.0,119.8247,119.8426,119.5477,119.5745,354963.0
2022-03-10 12:20:00,133.8,133.87,133.72,133.85,389310.0,119.5745,119.637,119.503,119.6192,389310.0
2022-03-10 12:25:00,133.84,133.9,133.79,133.88,190528.0,119.6102,119.6638,119.5655,119.646,190528.0
2022-03-10 12:30:00,133.88,134.05,133.87,134.05,149994.0,119.646,119.7979,119.637,119.7979,149994.0
2022-03-10 12:35:00,134.04,134.06,133.93,134.03,117245.0,119.789,119.8068,119.6907,119.78,117245.0
2022-03-10 12:40:00,134.02,134.14,134.01,134.05,180254.0,119.7711,119.8783,119.7622,119.7979,180254.0
2022-03-10 12:45:00,134.06,134.17,134.05,134.14,106387.0,119.8068,119.9051,119.7979,119.8783,106387.0
2022-03-10 12:50:00,134.14,134.14,133.85,133.92,318505.0,119.8783,119.8783,119.6192,119.6817,318505.0
2022-03-10 12:55:00,133.92,133.96,133.83,133.89,155545.0,119.6817,119.7175,119.6013,119.6549,155545.0
2022-03-10 13:00:00,133.9,134.79,133.77,134.65,919490.0,119.6638,120.4592,119.5477,120.3341,919490.0
2022-03-10 13:05:00,134.66,134.67,134.28,134.36,187797.0,120.343,120.352,120.0034,120.0749,187797.0
2022-03-10 13:10:00,134.36,134.46,134.14,134.23,193676.0,120.0749,120.1643,119.8783,119.9588,193676.0
2022-03-10 13:15:00,134.21,134.33,134.19,134.19,146134.0,119.9409,120.0481,119.923,119.923,146134.0
2022-03-10 13:20:00,134.2,134.22,133.88,133.89,93651.0,119.932,119.9498,119.646,119.6549,93651.0
2022-03-10 13:25:00,133.88,134.1,133.85,133.96,93537.0,119.646,119.8426,119.6192,119.7175,93537.0
2022-03-10 13:30:00,133.97,134.16,133.9,134.14,83073.0,119.7264,119.8962,119.6638,119.8783,83073.0
2022-03-10 13:35:00,134.14,134.41,134.13,134.32,99046.0,119.8783,120.1196,119.8694,120.0392,99046.0
2022-03-10 13:40:00,134.32,134.34,134.17,134.23,88347.0,120.0392,120.0571,119.9051,119.9588,88347.0
2022-03-10 13:45:00,134.23,134.26,134.11,134.17,151021.0,119.9588,119.9856,119.8515,119.9051,151021.0
2022-03-10 13:50:00,134.17,134.26,134.12,134.22,111843.0,119.9051,119.9856,119.8605,119.9498,111843.0
2022-03-10 13:55:00,134.23,134.26,134.07,134.09,112507.0,119.9588,119.9856,119.8158,119.8336,112507.0
2022-03-10 14:00:00,134.1,134.15,134.01,134.11,77322.0,119.8426,119.8873,119.7622,119.8515,77322.0
2022-03-10 14:05:00,134.13,134.31,134.13,134.29,137497.0,119.8694,120.0303,119.8694,120.0124,137497.0
2022-03-10 14:10:00,134.28,134.42,134.25,134.25,176672.0,120.0034,120.1286,119.9766,119.9766,176672.0
2022-03-10 14:15:00,134.26,134.36,134.25,134.34,126026.0,119.9856,120.0749,119.9766,120.0571,126026.0
2022-03-10 14:20:00,134.33,134.41,134.29,134.36,100659.0,120.0481,120.1196,120.0124,120.0749,100659.0
2022-03-10 14:25:00,134.36,134.39,134.28,134.31,109974.0,120.0749,120.1018,120.0034,120.0303,109974.0
2022-03-10 14:30:00,134.3,134.48,134.28,134.32,181019.0,120.0213,120.1822,120.0034,120.0392,181019.0
2022-03-10 14:35:00,134.32,134.32,134.04,134.05,217283.0,120.0392,120.0392,119.789,119.7979,217283.0
2022-03-10 14:40:00,134.04,134.09,133.9,134.0,262154.0,119.789,119.8336,119.6638,119.7532,262154.0
2022-03-10 14:45:00,133.99,134.02,133.89,133.91,389010.0,119.7443,119.7711,119.6549,119.6728,389010.0
2022-03-10 14:50:00,133.92,133.97,133.83,133.87,224325.0,119.6817,119.7264,119.6013,119.637,224325.0
2022-03-10 14:55:00,133.88,134.09,133.86,133.98,314112.0,119.646,119.8336,119.6281,119.7353,314112.0
2022-03-10 15:00:00,134.0,134.28,133.92,134.21,230075.0,119.7532,120.0034,119.6817,119.9409,230075.0
2022-03-10 15:05:00,134.22,134.24,134.01,134.06,190440.0,119.9498,119.9677,119.7622,119.8068,190440.0
2022-03-10 15:10:00,134.07,134.15,134.04,134.15,156875.0,119.8158,119.8873,119.789,119.8873,156875.0
2022-03-10 15:15:00,134.14,134.33,134.01,134.14,218281.0,119.8783,120.0481,119.7622,119.8783,218281.0
2022-03-10 15:20:00,134.13,134.43,134.1,134.31,257161.0,119.8694,120.1375,119.8426,120.0303,257161.0
2022-03-10 15:25:00,134.32,134.42,134.16,134.39,109390.0,120.0392,120.1286,119.8962,120.1018,109390.0
2022-03-10 15:30:00,134.4,134.53,134.37,134.47,213352.0,120.1107,120.2269,120.0839,120.1732,213352.0
2022-03-10 15:35:00,134.47,134.58,134.37,134.42,226439.0,120.1732,120.2716,120.0839,120.1286,226439.0
2022-03-10 15:40:00,134.42,134.58,134.33,134.54,255540.0,120.1286,120.2716,120.0481,120.2358,255540.0
2022-03-10 15:45:00,134.53,134.54,134.35,134.38,147767.0,120.2269,120.2358,120.066,120.0928,147767.0
2022-03-10 15:50:00,134.38,134.52,134.37,134.42,468637.0,120.0928,120.2179,120.0839,120.1286,468637.0
2022-03-10 15:55:00,134.42,134.62,134.36,134.44,781922.0,120.1286,120.3073,120.0749,120.1464,781922.0
2022-03-11 09:30:00,134.34,134.45,134.29,134.43,192989.0,120.0571,120.1554,120.0124,120.1375,192989.0
2022-03-11 09:35:00,134.43,134.75,134.41,134.7,291192.0,120.1375,120.4235,120.1196,120.3788,291192.0
2022-03-11 09:40:00,134.69,134.72,134.43,134.44,233953.0,120.3699,120.3967,120.1375,120.1464,233953.0
2022-03-11 09:45:00,134.44,134.46,134.21,134.26,309371.0,120.1464,120.1643,119.9409,119.9856,309371.0
2022-03-11 09:50:00,134.28,134.46,134.24,134.44,193304.0,120.0034,120.1643,119.9677,120.1464,193304.0
2022-03-11 09:55:00,134.44,134.56,134.4,134.51,305615.0,120.1464,120.2537,120.1107,120.209,305615.0
2022-03-11 10:00:00,134.51,134.74,134.43,134.58,217788.0,120.209,120.4145,120.1375,120.2716,217788.0
2022-03-11 10:05:00,134.57,134.7,134.51,134.68,148067.0,120.2626,120.3788,120.209,120.3609,148067.0
2022-03-11 10:10:00,134.67,134.68,134.38,134.48,294586.0,120.352,120.3609,120.0928,120.1822,294586.0
2022-03-11 10:15:00,134.48,134.57,134.42,134.55,112214.0,120.1822,120.2626,120.1286,120.2447,112214.0
2022-03-11 10:20:00,134.55,134.55,134.36,134.41,88194.0,120.2447,120.2447,120.0749,120.1196,88194.0
2022-03-11 10:25:00,134.41,134.55,134.38,134.52,49059.0,120.1196,120.2447,120.0928,120.2179,49059.0
2022-03-11 10:30:00,134.53,134.54,134.42,134.53,45392.0,120.2269,120.2358,120.1286,120.2269,45392.0
2022-03-11 10:35:00,134.53,134.62,134.5,134.61,77182.0,120.2269,120.3073,120.2001,120.2984,77182.0
2022-03-11 10:40:00,134.61,134.67,134.44,134.47,74448.0,120.2984,120.352,120.1464,120.1732,74448.0
2022-03-11 10:45:00,134.46,134.7,134.44,134.65,66492.0,120.1643,120.3788,120.1464,120.3341,66492.0
2022-03-11 10:50:00,134.64,134.79,134.62,134.76,152402.0,120.3252,120.4592,120.3073,120.4324,152402.0
2022-03-11 10:55:00,134.75,134.76,134.49,134.54,120609.0,120.4235,120.4324,120.1911,120.2358,120609.0
2022-03-11 11:00:00,134.54,134.63,134.46,134.51,440812.0,120.2358,120.3162,120.1643,120.209,440812.0
2022-03-11 11:05:00,134.5,134.61,134.5,134.6,376323.0,120.2001,120.2984,120.2001,120.2894,376323.0
2022-03-11 11:10:00,134.59,134.66,134.46,134.49,233746.0,120.2805,120.343,120.1643,120.1911,233746.0
2022-03-11 11:15:00,134.48,134.57,134.48,134.52,64537.0,120.1822,120.2626,120.1822,120.2179,64537.0
2022-03-11 11:20:00,134.52,134.67,134.46,134.58,226225.0,120.2179,120.352,120.1643,120.2716,226225.0
2022-03-11 11:25:00,134.59,134.7,134.59,134.69,87497.0,120.2805,120.3788,120.2805,120.3699,87497.0
2022-03-11 11:30:00,134.69,134.8,134.65,134.78,71086.0,120.3699,120.4682,120.3341,120.4503,71086.0
2022-03-11 11:35:00,134.78,134.88,134.74,134.88,79363.0,120.4503,120.5397,120.4145,120.5397,79363.0
2022-03-11 11:40:00,134.89,135.12,134.85,134.92,301627.0,120.5486,120.7541,120.5128,120.5754,301627.0
2022-03-11 11:45:00,134.93,135.09,134.87,135.08,180396.0,120.5843,120.7273,120.5307,120.7184,180396.0
2022-03-11 11:50:00,135.07,135.24,135.05,135.16,108071.0,120.7095,120.8614,120.6916,120.7899,108071.0
2022-03-11 11:55:00,135.16,135.35,135.14,135.34,253802.0,120.7899,120.9597,120.772,120.9507,253802.0
2022-03-11 12:00:00,135.34,135.39,135.31,135.35,129907.0,120.9507,120.9954,120.9239,120.9597,129907.0
2022-03-11 12:05:00,135.34,135.45,135.33,135.44,224684.0,120.9507,121.0491,120.9418,121.0401,224684.0
2022-03-11 12:10:00,135.43,135.43,135.32,135.4,88814.0,121.0312,121.0312,120.9329,121.0044,88814.0
2022-03-11 12:15:00,135.39,135.42,135.23,135.26,68554.0,120.9954,121.0222,120.8524,120.8793,68554.0
2022-03-11 12:20:00,135.25,135.36,135.25,135.36,108166.0,120.8703,120.9686,120.8703,120.9686,108166.0
2022-03-11 12:25:00,135.37,135.41,135.29,135.29,64972.0,120.9776,121.0133,120.9061,120.9061,64972.0
2022-03-11 12:30:00,135.29,135.36,135.25,135.32,73388.0,120.9061,120.9686,120.8703,120.9329,73388.0
2022-03-11 12:35:00,135.33,135.36,135.27,135.28,41793.0,120.9418,120.9686,120.8882,120.8971,41793.0
2022-03-11 12:40:00,135.28,135.31,135.12,135.17,112650.0,120.8971,120.9239,120.7541,120.7988,112650.0
2022-03-11 12:45:00,135.17,135.2,135.08,135.08,89626.0,120.7988,120.8256,120.7184,120.7184,89626.0
2022-03-11 12:50:00,135.07,135.09,134.99,135.03,75217.0,120.7095,120.7273,120.638,120.6737,75217.0
2022-03-11 12:55:00,135.03,135.06,134.95,134.96,264622.0,120.6737,120.7005,120.6022,120.6112,264622.0
2022-03-11 13:00:00,134.96,134.98,134.89,134.93,112827.0,120.6112,120.629,120.5486,120.5843,112827.0
2022-03-11 13:05:00,134.94,134.95,134.74,134.83,203115.0,120.5933,120.6022,120.4145,120.495,203115.0
2022-03-11 13:10:00,134.83,134.85,134.71,134.76,105276.0,120.495,120.5128,120.3877,120.4324,105276.0
2022-03-11 13:15:00,134.77,134.8,134.63,134.65,69728.0,120.4414,120.4682,120.3162,120.3341,69728.0
2022-03-11 13:20:00,134.65,134.7,134.59,134.69,74141.0,120.3341,120.3788,120.2805,120.3699,74141.0
2022-03-11 13:25:00,134.69,134.73,134.5,134.56,95929.0,120.3699,120.4056,120.2001,120.2537,95929.0
2022-03-11 13:30:00,134.55,134.58,134.43,134.44,108815.0,120.2447,120.2716,120.1375,120.1464,108815.0
2022-03-11 13:35:00,134.45,134.52,134.45,134.5,268100.0,120.1554,120.2179,120.1554,120.2001,268100.0
2022-03-11 13:40:00,134.49,134.53,134.45,134.49,125382.0,120.1911,120.2269,120.1554,120.1911,125382.0
2022-03-11 13:45:00,134.48,134.53,134.45,134.49,70296.0,120.1822,120.2269,120.1554,120.1911,70296.0
2022-03-11 13:50:00,134.48,134.62,134.47,134.59,99330.0,120.1822,120.3073,120.1732,120.2805,99330.0
2022-03-11 13:55:00,134.59,134.7,134.56,134.7,76759.0,120.2805,120.3788,120.2537,120.3788,76759.0
2022-03-11 14:00:00,134.71,134.73,134.56,134.57,55665.0,120.3877,120.4056,120.2537,120.2626,55665.0
2022-03-11 14:05:00,134.57,134.7,134.55,134.59,114301.0,120.2626,120.3788,120.2447,120.2805,114301.0
2022-03-11 14:10:00,134.59,134.64,134.57,134.61,34873.0,120.2805,120.3252,120.2626,120.2984,34873.0
2022-03-11 14:15:00,134.6,134.72,134.6,134.72,50027.0,120.2894,120.3967,120.2894,120.3967,50027.0
2022-03-11 14:20:00,134.72,134.72,134.55,134.56,47236.0,120.3967,120.3967,120.2447,120.2537,47236.0
2022-03-11 14:25:00,134.56,134.65,134.56,134.62,45276.0,120.2537,120.3341,120.2537,120.3073,45276.0
2022-03-11 14:30:00,134.63,134.7,134.62,134.64,53666.0,120.3162,120.3788,120.3073,120.3252,53666.0
2022-03-11 14:35:00,134.65,134.8,134.65,134.7,67825.0,120.3341,120.4682,120.3341,120.3788,67825.0
2022-03-11 14:40:00,134.7,134.7,134.64,134.68,65354.0,120.3788,120.3788,120.3252,120.3609,65354.0
2022-03-11 14:45:00,134.68,134.76,134.67,134.75,30368.0,120.3609,120.4324,120.352,120.4235,30368.0
2022-03-11 14:50:00,134.75,134.77,134.67,134.73,49268.0,120.4235,120.4414,120.352,120.4056,49268.0
2022-03-11 14:55:00,134.72,134.76,134.68,134.74,120428.0,120.3967,120.4324,120.3609,120.4145,120428.0
2022-03-11 15:00:00,134.74,134.86,134.74,134.8,116237.0,120.4145,120.5218,120.4145,120.4682,116237.0
2022-03-11 15:05:00,134.8,134.86,134.74,134.85,110585.0,120.4682,120.5218,120.4145,120.5128,110585.0
2022-03-11 15:10:00,134.85,134.91,134.81,134.87,88456.0,120.5128,120.5665,120.4771,120.5307,88456.0
2022-03-11 15:15:00,134.88,134.88,134.82,134.86,76743.0,120.5397,120.5397,120.486,120.5218,76743.0
2022-03-11 15:20:00,134.85,134.87,134.78,134.87,92934.0,120.5128,120.5307,120.4503,120.5307,92934.0
2022-03-11 15:25:00,134.87,134.89,134.82,134.85,72743.0,120.5307,120.5486,120.486,120.5128,72743.0
2022-03-11 15:30:00,134.85,134.89,134.81,134.83,207878.0,120.5128,120.5486,120.4771,120.495,207878.0
2022-03-11 15:35:00,134.83,134.83,134.76,134.83,136768.0,120.495,120.495,120.4324,120.495,136768.0
2022-03-11 15:40:00,134.83,134.92,134.82,134.9,171205.0,120.495,120.5754,120.486,120.5575,171205.0
2022-03-11 15:45:00,134.9,134.9,134.8,134.85,158229.0,120.5575,120.5575,120.4682,120.5128,158229.0
2022-03-11 15:50:00,134.85,134.89,134.8,134.87,341922.0,120.5128,120.5486,120.4682,120.5307,341922.0
2022-03-11 15:55:00,134.87,134.96,134.75,134.93,847581.0,120.5307,120.6112,120.4235,120.5843,847581.0
2022-03-14 09:30:00,132.7,132.76,132.5,132.75,736095.0,118.5914,118.6451,118.4127,118.6361,736095.0
2022-03-14 09:35:00,132.74,132.85,132.7,132.82,236110.0,118.6272,118.7255,118.5914,118.6987,236110.0
2022-03-14 09:40:00,132.82,132.89,132.8,132.88,283964.0,118.6987,118.7612,118.6808,118.7523,283964.0
2022-03-14 09:45:00,132.88,132.89,132.7,132.83,464113.0,118.7523,118.7612,118.5914,118.7076,464113.0
2022-03-14 09:50:00,132.83,132.83,132.67,132.71,554957.0,118.7076,118.7076,118.5646,118.6004,554957.0
2022-03-14 09:55:00,132.7,132.71,132.53,132.56,357366.0,118.5914,118.6004,118.4395,118.4663,357366.0
2022-03-14 10:00:00,132.56,132.7,132.47,132.5,297616.0,118.4663,118.5914,118.3859,118.4127,297616.0
2022-03-14 10:05:00,132.49,132.59,132.34,132.37,261250.0,118.4038,118.4931,118.2697,118.2965,261250.0
2022-03-14 10:10:00,132.37,132.45,132.32,132.35,281544.0,118.2965,118.368,118.2518,118.2786,281544.0
2022-03-14 10:15:00,132.35,132.5,132.34,132.45,261446.0,118.2786,118.4127,118.2697,118.368,261446.0
2022-03-14 10:20:00,132.44,132.54,132.43,132.51,231850.0,118.3591,118.4484,118.3501,118.4216,231850.0
2022-03-14 10:25:00,132.5,132.53,132.37,132.4,208112.0,118.4127,118.4395,118.2965,118.3233,208112.0
2022-03-14 10:30:00,132.4,132.47,132.33,132.41,178418.0,118.3233,118.3859,118.2608,118.3323,178418.0
2022-03-14 10:35:00,132.4,132.41,132.15,132.28,189172.0,118.3233,118.3323,118.0999,118.2161,189172.0
2022-03-14 10:40:00,132.28,132.48,132.24,132.47,165025.0,118.2161,118.3948,118.1803,118.3859,165025.0
2022-03-14 10:45:00,132.46,132.72,132.41,132.63,226470.0,118.3769,118.6093,118.3323,118.5289,226470.0
2022-03-14 10:50:00,132.64,132.67,132.38,132.57,331039.0,118.5378,118.5646,118.3055,118.4753,331039.0
2022-03-14 10:55:00,132.58,132.63,132.34,132.35,265740.0,118.4842,118.5289,118.2697,118.2786,265740.0
2022-03-14 11:00:00,132.35,132.48,132.35,132.37,384476.0,118.2786,118.3948,118.2786,118.2965,384476.0
2022-03-14 11:05:00,132.36,132.46,132.34,132.4,165533.0,118.2876,118.3769,118.2697,118.3233,165533.0
2022-03-14 11:10:00,132.41,132.64,132.4,132.64,159376.0,118.3323,118.5378,118.3233,118.5378,159376.0
2022-03-14 11:15:00,132.64,132.64,132.41,132.43,110700.0,118.5378,118.5378,118.3323,118.3501,110700.0
2022-03-14 11:20:00,132.43,132.48,132.31,132.42,150951.0,118.3501,118.3948,118.2429,118.3412,150951.0
2022-03-14 11:25:00,132.42,132.44,132.2,132.39,341204.0,118.3412,118.3591,118.1446,118.3144,341204.0
2022-03-14 11:30:00,132.39,132.41,132.26,132.4,130218.0,118.3144,118.3323,118.1982,118.3233,130218.0
2022-03-14 11:35:00,132.4,132.45,132.28,132.31,128471.0,118.3233,118.368,118.2161,118.2429,128471.0
2022-03-14 11:40:00,132.31,132.34,132.23,132.26,146659.0,118.2429,118.2697,118.1714,118.1982,146659.0
2022-03-14 11:45:00,132.26,132.38,132.26,132.38,172822.0,118.1982,118.3055,118.1982,118.3055,172822.0
2022-03-14 11:50:00,132.38,132.43,132.33,132.36,198190.0,118.3055,118.3501,118.2608,118.2876,198190.0
2022-03-14 11:55:00,132.36,132.4,132.25,132.26,164354.0,118.2876,118.3233,118.1893,118.1982,164354.0
2022-03-14 12:00:00,132.27,132.3,132.17,132.21,150553.0,118.2071,118.234,118.1178,118.1535,150553.0
2022-03-14 12:05:00,132.19,132.23,132.08,132.13,206797.0,118.1357,118.1714,118.0374,118.082,206797.0
2022-03-14 12:10:00,132.12,132.13,132.05,132.09,175872.0,118.0731,118.082,118.0105,118.0463,175872.0
2022-03-14 12:15:00,132.1,132.21,132.06,132.21,207734.0,118.0552,118.1535,118.0195,118.1535,207734.0
2022-03-14 12:20:00,132.21,132.29,132.12,132.15,205205.0,118.1535,118.225,118.0731,118.0999,205205.0
2022-03-14 12:25:00,132.15,132.19,132.14,132.14,108714.0,118.0999,118.1357,118.091,118.091,108714.0
2022-03-14 12:30:00,132.15,132.18,132.07,132.17,114306.0,118.0999,118.1267,118.0284,118.1178,114306.0
2022-03-14 12:35:00,132.16,132.3,132.14,132.22,475900.0,118.1088,118.234,118.091,118.1625,475900.0
2022-03-14 12:40:00,132.22,132.25,132.18,132.22,323140.0,118.1625,118.1893,118.1267,118.1625,323140.0
2022-03-14 12:45:00,132.22,132.41,132.22,132.37,102775.0,118.1625,118.3323,118.1625,118.2965,102775.0
2022-03-14 12:50:00,132.37,132.46,132.3,132.46,158802.0,118.2965,118.3769,118.234,118.3769,158802.0
2022-03-14 12:55:00,132.46,132.47,132.28,132.41,727089.0,118.3769,118.3859,118.2161,118.3323,727089.0
2022-03-14 13:00:00,132.42,132.44,132.27,132.3,333075.0,118.3412,118.3591,118.2071,118.234,333075.0
2022-03-14 13:05:00,132.29,132.3,132.23,132.3,128686.0,118.225,118.234,118.1714,118.234,128686.0
2022-03-14 13:10:00,132.29,132.3,132.21,132.24,192990.0,118.225,118.234,118.1535,118.1803,192990.0
2022-03-14 13:15:00,132.24,132.29,132.2,132.21,111737.0,118.1803,118.225,118.1446,118.1535,111737.0
2022-03-14 13:20:00,132.2,132.21,132.07,132.09,230501.0,118.1446,118.1535,118.0284,118.0463,230501.0
2022-03-14 13:25:00,132.09,132.13,132.05,132.06,110263.0,118.0463,118.082,118.0105,118.0195,110263.0
2022-03-14 13:30:00,132.07,132.13,132.0,132.03,248050.0,118.0284,118.082,117.9659,117.9927,248050.0
2022-03-14 13:35:00,132.04,132.18,132.02,132.17,112712.0,118.0016,118.1267,117.9837,118.1178,112712.0
2022-03-14 13:40:00,132.16,132.21,132.06,132.21,104150.0,118.1088,118.1535,118.0195,118.1535,104150.0
2022-03-14 13:45:00,132.2,132.27,132.16,132.26,216209.0,118.1446,118.2071,118.1088,118.1982,216209.0
2022-03-14 13:50:00,132.25,132.29,132.2,132.24,196568.0,118.1893,118.225,118.1446,118.1803,196568.0
2022-03-14 13:55:00,132.25,132.26,132.2,132.22,114293.0,118.1893,118.1982,118.1446,118.1625,114293.0
2022-03-14 14:00:00,132.22,132.3,132.17,132.28,115259.0,118.1625,118.234,118.1178,118.2161,115259.0
2022-03-14 14:05:00,132.28,132.28,132.15,132.15,133801.0,118.2161,118.2161,118.0999,118.0999,133801.0
2022-03-14 14:10:00,132.16,132.2,132.11,132.19,128875.0,118.1088,118.1446,118.0642,118.1357,128875.0
2022-03-14 14:15:00,132.2,132.24,132.15,132.18,159198.0,118.1446,118.1803,118.0999,118.1267,159198.0
2022-03-14 14:20:00,132.18,132.28,132.14,132.17,143977.0,118.1267,118.2161,118.091,118.1178,143977.0
2022-03-14 14:25:00,132.17,132.23,132.15,132.17,121204.0,118.1178,118.1714,118.0999,118.1178,121204.0
2022-03-14 14:30:00,132.18,132.19,132.08,132.14,149634.0,118.1267,118.1357,118.0374,118.091,149634.0
2022-03-14 14:35:00,132.13,132.16,132.05,132.07,114185.0,118.082,118.1088,118.0105,118.0284,114185.0
2022-03-14 14:40:00,132.06,132.1,132.01,132.09,124756.0,118.0195,118.0552,117.9748,118.0463,124756.0
2022-03-14 14:45:00,132.09,132.14,132.04,132.13,78282.0,118.0463,118.091,118.0016,118.082,78282.0
2022-03-14 14:50:00,132.13,132.13,132.03,132.08,120406.0,118.082,118.082,117.9927,118.0374,120406.0
2022-03-14 14:55:00,132.07,132.08,131.85,131.89,443078.0,118.0284,118.0374,117.8318,117.8676,443078.0
2022-03-14 15:00:00,131.9,131.99,131.84,131.87,250769.0,117.8765,117.9569,117.8229,117.8497,250769.0
2022-03-14 15:05:00,131.87,131.94,131.81,131.9,230163.0,117.8497,117.9122,117.7961,117.8765,230163.0
2022-03-14 15:10:00,131.91,131.95,131.87,131.87,160709.0,117.8854,117.9212,117.8497,117.8497,160709.0
2022-03-14 15:15:00,131.88,131.96,131.86,131.9,318405.0,117.8586,117.9301,117.8407,117.8765,318405.0
2022-03-14 15:20:00,131.9,132.04,131.89,132.04,179537.0,117.8765,118.0016,117.8676,118.0016,179537.0
2022-03-14 15:25:00,132.03,132.04,131.86,131.87,206454.0,117.9927,118.0016,117.8407,117.8497,206454.0
2022-03-14 15:30:00,131.87,132.01,131.84,132.0,296123.0,117.8497,117.9748,117.8229,117.9659,296123.0
2022-03-14 15:35:00,132.01,132.06,131.98,132.03,325236.0,117.9748,118.0195,117.948,117.9927,325236.0
2022-03-14 15:40:00,132.03,132.18,131.99,132.01,628585.0,117.9927,118.1267,117.9569,117.9748,628585.0
2022-03-14 15:45:00,132.0,132.0,131.92,131.94,294480.0,117.9659,117.9659,117.8944,117.9122,294480.0
2022-03-14 15:50:00,131.95,132.06,131.88,131.88,501850.0,117.9212,118.0195,117.8586,117.8586,501850.0
2022-03-14 15:55:00,131.89,131.91,131.72,131.78,1157671.0,117.8676,117.8854,117.7156,117.7692,1157671.0
2022-03-15 09:30:00,132.86,132.87,132.74,132.8,374902.0,118.7344,118.7434,118.6272,118.6808,374902.0
2022-03-15 09:35:00,132.8,132.89,132.76,132.77,234819.0,118.6808,118.7612,118.6451,118.654,234819.0
2022-03-15 09:40:00,132.76,132.95,132.72,132.94,130848.0,118.6451,118.8149,118.6093,118.8059,130848.0
2022-03-15 09:45:00,132.93,133.06,132.88,133.06,395531.0,118.797,118.9132,118.7523,118.9132,395531.0
2022-03-15 09:50:00,133.06,133.13,132.98,133.03,210581.0,118.9132,118.9757,118.8417,118.8863,210581.0
2022-03-15 09:55:00,133.03,133.15,132.96,133.06,257825.0,118.8863,118.9936,118.8238,118.9132,257825.0
2022-03-15 10:00:00,133.06,133.15,133.03,133.04,158837.0,118.9132,118.9936,118.8863,118.8953,158837.0
2022-03-15 10:05:00,133.04,133.06,132.88,132.91,358769.0,118.8953,118.9132,118.7523,118.7791,358769.0
2022-03-15 10:10:00,132.92,133.01,132.87,132.98,221042.0,118.788,118.8685,118.7434,118.8417,221042.0
2022-03-15 10:15:00,132.97,133.0,132.89,132.9,78111.0,118.8327,118.8595,118.7612,118.7702,78111.0
2022-03-15 10:20:00,132.9,132.95,132.75,132.75,120949.0,118.7702,118.8149,118.6361,118.6361,120949.0
2022-03-15 10:25:00,132.76,132.82,132.67,132.68,78936.0,118.6451,118.6987,118.5646,118.5736,78936.0
2022-03-15 10:30:00,132.67,132.68,132.38,132.45,193876.0,118.5646,118.5736,118.3055,118.368,193876.0
2022-03-15 10:35:00,132.44,132.47,132.33,132.47,151291.0,118.3591,118.3859,118.2608,118.3859,151291.0
2022-03-15 10:40:00,132.47,132.48,132.32,132.32,222981.0,118.3859,118.3948,118.2518,118.2518,222981.0
2022-03-15 10:45:00,132.31,132.42,132.28,132.36,71740.0,118.2429,118.3412,118.2161,118.2876,71740.0
2022-03-15 10:50:00,132.36,132.57,132.34,132.44,80111.0,118.2876,118.4753,118.2697,118.3591,80111.0
2022-03-15 10:55:00,132.43,132.45,132.18,132.18,274670.0,118.3501,118.368,118.1267,118.1267,274670.0
2022-03-15 11:00:00,132.19,132.24,132.07,132.21,224882.0,118.1357,118.1803,118.0284,118.1535,224882.0
2022-03-15 11:05:00,132.2,132.22,132.08,132.1,123374.0,118.1446,118.1625,118.0374,118.0552,123374.0
2022-03-15 11:10:00,132.1,132.19,132.1,132.17,144947.0,118.0552,118.1357,118.0552,118.1178,144947.0
2022-03-15 11:15:00,132.17,132.23,132.02,132.03,188741.0,118.1178,118.1714,117.9837,117.9927,188741.0
2022-03-15 11:20:00,132.04,132.16,132.01,132.01,166576.0,118.0016,118.1088,117.9748,117.9748,166576.0
2022-03-15 11:25:00,132.01,132.07,131.81,131.82,143557.0,117.9748,118.0284,117.7961,117.805,143557.0
2022-03-15 11:30:00,131.81,131.95,131.72,131.86,449492.0,117.7961,117.9212,117.7156,117.8407,449492.0
2022-03-15 11:35:00,131.86,131.89,131.79,131.85,126171.0,117.8407,117.8676,117.7782,117.8318,126171.0
2022-03-15 11:40:00,131.84,131.95,131.83,131.88,117038.0,117.8229,117.9212,117.8139,117.8586,117038.0
2022-03-15 11:45:00,131.89,132.03,131.86,132.0,91683.0,117.8676,117.9927,117.8407,117.9659,91683.0
2022-03-15 11:50:00,131.99,132.21,131.82,132.18,339895.0,117.9569,118.1535,117.805,118.1267,339895.0
2022-03-15 11:55:00,132.18,132.29,132.04,132.08,206362.0,118.1267,118.225,118.0016,118.0374,206362.0
2022-03-15 12:00:00,132.08,132.19,132.04,132.14,68702.0,118.0374,118.1357,118.0016,118.091,68702.0
2022-03-15 12:05:00,132.13,132.15,132.0,132.15,114447.0,118.082,118.0999,117.9659,118.0999,114447.0
2022-03-15 12:10:00,132.15,132.23,132.08,132.2,158168.0,118.0999,118.1714,118.0374,118.1446,158168.0
2022-03-15 12:15:00,132.18,132.37,132.18,132.23,181408.0,118.1267,118.2965,118.1267,118.1714,181408.0
2022-03-15 12:20:00,132.23,132.25,132.16,132.18,313399.0,118.1714,118.1893,118.1088,118.1267,313399.0
2022-03-15 12:25:00,132.17,132.22,132.14,132.16,83917.0,118.1178,118.1625,118.091,118.1088,83917.0
2022-03-15 12:30:00,132.16,132.2,132.11,132.15,273801.0,118.1088,118.1446,118.0642,118.0999,273801.0
2022-03-15 12:35:00,132.15,132.15,131.9,131.91,105112.0,118.0999,118.0999,117.8765,117.8854,105112.0
2022-03-15 12:40:00,131.91,131.99,131.9,131.96,159952.0,117.8854,117.9569,117.8765,117.9301,159952.0
2022-03-15 12:45:00,131.96,132.08,131.87,132.07,155286.0,117.9301,118.0374,117.8497,118.0284,155286.0
2022-03-15 12:50:00,132.08,132.16,132.06,132.15,103427.0,118.0374,118.1088,118.0195,118.0999,103427.0
2022-03-15 12:55:00,132.16,132.16,132.04,132.08,50803.0,118.1088,118.1088,118.0016,118.0374,50803.0
2022-03-15 13:00:00,132.07,132.08,131.86,131.87,98763.0,118.0284,118.0374,117.8407,117.8497,98763.0
2022-03-15 13:05:00,131.88,131.96,131.86,131.86,113289.0,117.8586,117.9301,117.8407,117.8407,113289.0
2022-03-15 13:10:00,131.87,131.95,131.86,131.95,119795.0,117.8497,117.9212,117.8407,117.9212,119795.0
2022-03-15 13:15:00,131.94,131.97,131.93,131.94,136145.0,117.9122,117.939,117.9033,117.9122,136145.0
2022-03-15 13:20:00,131.94,131.96,131.71,131.73,279805.0,117.9122,117.9301,117.7067,117.7246,279805.0
2022-03-15 13:25:00,131.72,131.87,131.71,131.87,107047.0,117.7156,117.8497,117.7067,117.8497,107047.0
2022-03-15 13:30:00,131.86,131.9,131.67,131.73,107151.0,117.8407,117.8765,117.6709,117.7246,107151.0
2022-03-15 13:35:00,131.71,131.71,131.58,131.63,91494.0,117.7067,117.7067,117.5905,117.6352,91494.0
2022-03-15 13:40:00,131.63,131.63,131.51,131.58,165404.0,117.6352,117.6352,117.528,117.5905,165404.0
2022-03-15 13:45:00,131.57,131.57,131.47,131.5,193436.0,117.5816,117.5816,117.4922,117.519,193436.0
2022-03-15 13:50:00,131.5,131.54,131.47,131.49,141573.0,117.519,117.5548,117.4922,117.5101,141573.0
2022-03-15 13:55:00,131.49,131.51,131.35,131.36,149917.0,117.5101,117.528,117.385,117.3939,149917.0
2022-03-15 14:00:00,131.36,131.42,131.35,131.4,203889.0,117.3939,117.4475,117.385,117.4296,203889.0
2022-03-15 14:05:00,131.4,131.41,131.21,131.26,195604.0,117.4296,117.4386,117.2598,117.3045,195604.0
2022-03-15 14:10:00,131.27,131.34,131.24,131.32,168865.0,117.3135,117.376,117.2867,117.3582,168865.0
2022-03-15 14:15:00,131.32,131.34,131.23,131.25,215057.0,117.3582,117.376,117.2777,117.2956,215057.0
2022-03-15 14:20:00,131.25,131.29,131.19,131.28,285775.0,117.2956,117.3313,117.242,117.3224,285775.0
2022-03-15 14:25:00,131.29,131.39,131.28,131.33,140281.0,117.3313,117.4207,117.3224,117.3671,140281.0
2022-03-15 14:30:00,131.33,131.41,131.28,131.3,177298.0,117.3671,117.4386,117.3224,117.3403,177298.0
2022-03-15 14:35:00,131.29,131.39,131.29,131.36,95881.0,117.3313,117.4207,117.3313,117.3939,95881.0
2022-03-15 14:40:00,131.36,131.4,131.29,131.38,115766.0,117.3939,117.4296,117.3313,117.4118,115766.0
2022-03-15 14:45:00,131.38,131.42,131.3,131.37,80448.0,117.4118,117.4475,117.3403,117.4028,80448.0
2022-03-15 14:50:00,131.38,131.47,131.35,131.35,127268.0,117.4118,117.4922,117.385,117.385,127268.0
2022-03-15 14:55:00,131.36,131.36,131.19,131.24,215320.0,117.3939,117.3939,117.242,117.2867,215320.0
2022-03-15 15:00:00,131.25,131.41,131.21,131.31,313942.0,117.2956,117.4386,117.2598,117.3492,313942.0
2022-03-15 15:05:00,131.31,131.31,131.21,131.25,108921.0,117.3492,117.3492,117.2598,117.2956,108921.0
2022-03-15 15:10:00,131.25,131.39,131.24,131.39,219421.0,117.2956,117.4207,117.2867,117.4207,219421.0
2022-03-15 15:15:00,131.39,131.44,131.33,131.42,237272.0,117.4207,117.4654,117.3671,117.4475,237272.0
2022-03-15 15:20:00,131.42,131.46,131.37,131.45,138859.0,117.4475,117.4833,117.4028,117.4743,138859.0
2022-03-15 15:25:00,131.45,131.54,131.43,131.51,393756.0,117.4743,117.5548,117.4565,117.528,393756.0
2022-03-15 15:30:00,131.51,131.6,131.47,131.58,363412.0,117.528,117.6084,117.4922,117.5905,363412.0
2022-03-15 15:35:00,131.59,131.63,131.56,131.58,320272.0,117.5994,117.6352,117.5726,117.5905,320272.0
2022-03-15 15:40:00,131.57,131.64,131.55,131.59,269820.0,117.5816,117.6441,117.5637,117.5994,269820.0
2022-03-15 15:45:00,131.59,131.66,131.55,131.56,304857.0,117.5994,117.662,117.5637,117.5726,304857.0
2022-03-15 15:50:00,131.56,131.61,131.54,131.55,416353.0,117.5726,117.6173,117.5548,117.5637,416353.0
2022-03-15 15:55:00,131.55,131.66,131.5,131.54,582947.0,117.5637,117.662,117.519,117.5548,582947.0
2022-03-16 09:30:00,131.83,131.96,131.78,131.93,238480.0,117.8139,117.9301,117.7692,117.9033,238480.0
2022-03-16 09:35:00,131.93,131.93,131.77,131.82,150900.0,117.9033,117.9033,117.7603,117.805,150900.0
2022-03-16 09:40:00,131.81,131.86,131.72,131.83,225768.0,117.7961,117.8407,117.7156,117.8139,225768.0
2022-03-16 09:45:00,131.83,131.98,131.79,131.88,149357.0,117.8139,117.948,117.7782,117.8586,149357.0
2022-03-16 09:50:00,131.87,132.12,131.83,132.11,142491.0,117.8497,118.0731,117.8139,118.0642,142491.0
2022-03-16 09:55:00,132.1,132.13,132.03,132.13,141330.0,118.0552,118.082,117.9927,118.082,141330.0
2022-03-16 10:00:00,132.12,132.19,132.11,132.15,169178.0,118.0731,118.1357,118.0642,118.0999,169178.0
2022-03-16 10:05:00,132.16,132.23,132.06,132.13,139844.0,118.1088,118.1714,118.0195,118.082,139844.0
2022-03-16 10:10:00,132.14,132.15,131.72,131.81,212056.0,118.091,118.0999,117.7156,117.7961,212056.0
2022-03-16 10:15:00,131.81,131.82,131.41,131.57,406513.0,117.7961,117.805,117.4386,117.5816,406513.0
2022-03-16 10:20:00,131.57,131.67,131.52,131.67,146461.0,117.5816,117.6709,117.5369,117.6709,146461.0
2022-03-16 10:25:00,131.66,131.84,131.63,131.77,148474.0,117.662,117.8229,117.6352,117.7603,148474.0
2022-03-16 10:30:00,131.76,131.78,131.65,131.68,79887.0,117.7514,117.7692,117.6531,117.6799,79887.0
2022-03-16 10:35:00,131.68,131.77,131.6,131.73,147063.0,117.6799,117.7603,117.6084,117.7246,147063.0
2022-03-16 10:40:00,131.73,132.11,131.67,132.06,301282.0,117.7246,118.0642,117.6709,118.0195,301282.0
2022-03-16 10:45:00,132.06,132.07,131.85,131.88,120165.0,118.0195,118.0284,117.8318,117.8586,120165.0
2022-03-16 10:50:00,131.89,131.99,131.81,131.98,83775.0,117.8676,117.9569,117.7961,117.948,83775.0
2022-03-16 10:55:00,131.98,132.04,131.88,131.92,102212.0,117.948,118.0016,117.8586,117.8944,102212.0
2022-03-16 11:00:00,131.91,131.93,131.59,131.61,242202.0,117.8854,117.9033,117.5994,117.6173,242202.0
2022-03-16 11:05:00,131.61,131.89,131.59,131.89,77282.0,117.6173,117.8676,117.5994,117.8676,77282.0
2022-03-16 11:10:00,131.86,131.88,131.68,131.68,90545.0,117.8407,117.8586,117.6799,117.6799,90545.0
2022-03-16 11:15:00,131.69,131.74,131.66,131.66,82072.0,117.6888,117.7335,117.662,117.662,82072.0
2022-03-16 11:20:00,131.67,131.73,131.61,131.71,79072.0,117.6709,117.7246,117.6173,117.7067,79072.0
2022-03-16 11:25:00,131.71,131.71,131.63,131.68,323844.0,117.7067,117.7067,117.6352,117.6799,323844.0
2022-03-16 11:30:00,131.68,131.85,131.66,131.78,197405.0,117.6799,117.8318,117.662,117.7692,197405.0
2022-03-16 11:35:00,131.78,131.85,131.73,131.77,91663.0,117.7692,117.8318,117.7246,117.7603,91663.0
2022-03-16 11:40:00,131.76,131.83,131.74,131.79,63522.0,117.7514,117.8139,117.7335,117.7782,63522.0
2022-03-16 11:45:00,131.8,131.86,131.76,131.8,153425.0,117.7871,117.8407,117.7514,117.7871,153425.0
2022-03-16 11:50:00,131.8,131.86,131.79,131.8,65210.0,117.7871,117.8407,117.7782,117.7871,65210.0
2022-03-16 11:55:00,131.82,131.87,131.77,131.81,110110.0,117.805,117.8497,117.7603,117.7961,110110.0
2022-03-16 12:00:00,131.81,131.92,131.78,131.8,88820.0,117.7961,117.8944,117.7692,117.7871,88820.0
2022-03-16 12:05:00,131.8,131.82,131.64,131.67,121270.0,117.7871,117.805,117.6441,117.6709,121270.0
2022-03-16 12:10:00,131.67,131.7,131.61,131.61,78088.0,117.6709,117.6978,117.6173,117.6173,78088.0
2022-03-16 12:15:00,131.61,131.7,131.6,131.61,110622.0,117.6173,117.6978,117.6084,117.6173,110622.0
2022-03-16 12:20:00,131.61,131.61,131.49,131.5,97173.0,117.6173,117.6173,117.5101,117.519,97173.0
2022-03-16 12:25:00,131.5,131.53,131.42,131.45,119950.0,117.519,117.5458,117.4475,117.4743,119950.0
2022-03-16 12:30:00,131.45,131.5,131.34,131.4,69798.0,117.4743,117.519,117.376,117.4296,69798.0
2022-03-16 12:35:00,131.39,131.52,131.39,131.46,114390.0,117.4207,117.5369,117.4207,117.4833,114390.0
2022-03-16 12:40:00,131.46,131.63,131.46,131.61,67799.0,117.4833,117.6352,117.4833,117.6173,67799.0
2022-03-16 12:45:00,131.6,131.77,131.6,131.68,82763.0,117.6084,117.7603,117.6084,117.6799,82763.0
2022-03-16 12:50:00,131.68,131.83,131.68,131.79,139229.0,117.6799,117.8139,117.6799,117.7782,139229.0
2022-03-16 12:55:00,131.79,131.81,131.68,131.76,69248.0,117.7782,117.7961,117.6799,117.7514,69248.0
2022-03-16 13:00:00,131.77,131.91,131.76,131.9,72871.0,117.7603,117.8854,117.7514,117.8765,72871.0
2022-03-16 13:05:00,131.9,132.07,131.85,132.06,82472.0,117.8765,118.0284,117.8318,118.0195,82472.0
2022-03-16 13:10:00,132.07,132.1,131.98,132.01,462454.0,118.0284,118.0552,117.948,117.9748,462454.0
2022-03-16 13:15:00,132.01,132.06,131.97,132.01,203123.0,117.9748,118.0195,117.939,117.9748,203123.0
2022-03-16 13:20:00,132.01,132.04,131.95,131.96,280003.0,117.9748,118.0016,117.9212,117.9301,280003.0
2022-03-16 13:25:00,131.95,132.03,131.93,131.94,117351.0,117.9212,117.9927,117.9033,117.9122,117351.0
2022-03-16 13:30:00,131.94,132.0,131.79,131.87,124488.0,117.9122,117.9659,117.7782,117.8497,124488.0
2022-03-16 13:35:00,131.86,131.86,131.72,131.72,94306.0,117.8407,117.8407,117.7156,117.7156,94306.0
2022-03-16 13:40:00,131.71,131.75,131.48,131.5,168081.0,117.7067,117.7424,117.5011,117.519,168081.0
2022-03-16 13:45:00,131.49,131.72,131.48,131.55,105821.0,117.5101,117.7156,117.5011,117.5637,105821.0
2022-03-16 13:50:00,131.55,131.59,131.3,131.31,186502.0,117.5637,117.5994,117.3403,117.3492,186502.0
2022-03-16 13:55:00,131.32,131.55,131.29,131.45,253721.0,117.3582,117.5637,117.3313,117.4743,253721.0
2022-03-16 14:00:00,131.43,131.83,131.11,131.59,536358.0,117.4565,117.8139,117.1705,117.5994,536358.0
2022-03-16 14:05:00,131.59,131.78,131.36,131.46,288589.0,117.5994,117.7692,117.3939,117.4833,288589.0
2022-03-16 14:10:00,131.46,131.57,130.66,130.71,468449.0,117.4833,117.5816,116.7683,116.813,468449.0
2022-03-16 14:15:00,130.69,130.81,130.32,130.57,624872.0,116.7951,116.9024,116.4645,116.6879,624872.0
2022-03-16 14:20:00,130.61,130.92,130.55,130.86,609670.0,116.7236,117.0007,116.67,116.9471,609670.0
2022-03-16 14:25:00,130.86,131.1,130.76,131.05,268211.0,116.9471,117.1615,116.8577,117.1169,268211.0
2022-03-16 14:30:00,131.06,131.32,131.01,131.19,376465.0,117.1258,117.3582,117.0811,117.242,376465.0
2022-03-16 14:35:00,131.2,131.24,130.94,131.21,249261.0,117.2509,117.2867,117.0186,117.2598,249261.0
2022-03-16 14:40:00,131.21,131.29,131.02,131.28,196983.0,117.2598,117.3313,117.09,117.3224,196983.0
2022-03-16 14:45:00,131.29,131.71,131.25,131.59,577069.0,117.3313,117.7067,117.2956,117.5994,577069.0
2022-03-16 14:50:00,131.61,132.11,131.6,132.11,331656.0,117.6173,118.0642,117.6084,118.0642,331656.0
2022-03-16 14:55:00,132.11,132.48,132.05,132.39,626858.0,118.0642,118.3948,118.0105,118.3144,626858.0
2022-03-16 15:00:00,132.4,132.44,132.04,132.36,432113.0,118.3233,118.3591,118.0016,118.2876,432113.0
2022-03-16 15:05:00,132.37,132.61,132.25,132.6,531217.0,118.2965,118.511,118.1893,118.5021,531217.0
2022-03-16 15:10:00,132.58,132.84,132.46,132.81,418592.0,118.4842,118.7165,118.3769,118.6897,418592.0
2022-03-16 15:15:00,132.81,133.13,132.62,132.69,715260.0,118.6897,118.9757,118.5199,118.5825,715260.0
2022-03-16 15:20:00,132.7,132.93,132.49,132.57,342132.0,118.5914,118.797,118.4038,118.4753,342132.0
2022-03-16 15:25:00,132.58,132.68,132.29,132.31,340763.0,118.4842,118.5736,118.225,118.2429,340763.0
2022-03-16 15:30:00,132.31,132.34,131.89,132.24,1501067.0,118.2429,118.2697,117.8676,118.1803,1501067.0
2022-03-16 15:35:00,132.23,132.31,132.06,132.12,840880.0,118.1714,118.2429,118.0195,118.0731,840880.0
2022-03-16 15:40:00,132.12,132.42,132.04,132.27,651569.0,118.0731,118.3412,118.0016,118.2071,651569.0
2022-03-16 15:45:00,132.28,132.42,132.17,132.4,671335.0,118.2161,118.3412,118.1178,118.3233,671335.0
2022-03-16 15:50:00,132.39,132.77,132.32,132.7,900871.0,118.3144,118.654,118.2518,118.5914,900871.0
2022-03-16 15:55:00,132.69,132.92,132.52,132.92,1144252.0,118.5825,118.788,118.4306,118.788,1144252.0
2022-03-17 09:30:00,132.82,132.88,132.55,132.65,262406.0,118.6987,118.7523,118.4574,118.5467,262406.0
2022-03-17 09:35:00,132.64,132.68,132.47,132.48,121695.0,118.5378,118.5736,118.3859,118.3948,121695.0
2022-03-17 09:40:00,132.48,132.5,132.4,132.43,172694.0,118.3948,118.4127,118.3233,118.3501,172694.0
2022-03-17 09:45:00,132.42,132.43,132.23,132.3,173051.0,118.3412,118.3501,118.1714,118.234,173051.0
2022-03-17 09:50:00,132.3,132.32,132.0,132.01,132091.0,118.234,118.2518,117.9659,117.9748,132091.0
2022-03-17 09:55:00,132.0,132.05,131.88,132.02,244252.0,117.9659,118.0105,117.8586,117.9837,244252.0
2022-03-17 10:00:00,132.02,132.16,131.95,132.14,177865.0,117.9837,118.1088,117.9212,118.091,177865.0
2022-03-17 10:05:00,132.15,132.2,132.09,132.17,127929.0,118.0999,118.1446,118.0463,118.1178,127929.0
2022-03-17 10:10:00,132.17,132.49,132.07,132.44,349030.0,118.1178,118.4038,118.0284,118.3591,349030.0
2022-03-17 10:15:00,132.43,132.59,132.36,132.39,189211.0,118.3501,118.4931,118.2876,118.3144,189211.0
2022-03-17 10:20:00,132.38,132.56,132.31,132.56,83797.0,118.3055,118.4663,118.2429,118.4663,83797.0
2022-03-17 10:25:00,132.56,132.89,132.52,132.74,235709.0,118.4663,118.7612,118.4306,118.6272,235709.0
2022-03-17 10:30:00,132.73,132.83,132.52,132.78,177166.0,118.6182,118.7076,118.4306,118.6629,177166.0
2022-03-17 10:35:00,132.79,132.81,132.69,132.78,84475.0,118.6719,118.6897,118.5825,118.6629,84475.0
2022-03-17 10:40:00,132.77,132.83,132.6,132.6,119663.0,118.654,118.7076,118.5021,118.5021,119663.0
2022-03-17 10:45:00,132.6,132.94,132.55,132.92,415742.0,118.5021,118.8059,118.4574,118.788,415742.0
2022-03-17 10:50:00,132.92,133.15,132.86,133.14,194900.0,118.788,118.9936,118.7344,118.9847,194900.0
2022-03-17 10:55:00,133.14,133.21,133.08,133.09,329603.0,118.9847,119.0472,118.931,118.94,329603.0
2022-03-17 11:00:00,133.09,133.34,133.08,133.34,90803.0,118.94,119.1634,118.931,119.1634,90803.0
2022-03-17 11:05:00,133.34,133.34,133.12,133.13,123346.0,119.1634,119.1634,118.9668,118.9757,123346.0
2022-03-17 11:10:00,133.13,133.19,133.05,133.18,196561.0,118.9757,119.0293,118.9042,119.0204,196561.0
2022-03-17 11:15:00,133.17,133.24,133.16,133.19,198065.0,119.0115,119.074,119.0025,119.0293,198065.0
2022-03-17 11:20:00,133.21,133.21,133.06,133.09,167411.0,119.0472,119.0472,118.9132,118.94,167411.0
2022-03-17 11:25:00,133.09,133.17,132.97,132.98,290195.0,118.94,119.0115,118.8327,118.8417,290195.0
2022-03-17 11:30:00,132.97,133.1,132.73,132.73,339477.0,118.8327,118.9489,118.6182,118.6182,339477.0
2022-03-17 11:35:00,132.73,132.77,132.52,132.52,187994.0,118.6182,118.654,118.4306,118.4306,187994.0
2022-03-17 11:40:00,132.53,132.55,132.4,132.5,104051.0,118.4395,118.4574,118.3233,118.4127,104051.0
2022-03-17 11:45:00,132.5,132.54,132.41,132.43,93421.0,118.4127,118.4484,118.3323,118.3501,93421.0
2022-03-17 11:50:00,132.43,132.48,132.3,132.32,86637.0,118.3501,118.3948,118.234,118.2518,86637.0
2022-03-17 11:55:00,132.32,132.46,132.29,132.38,125593.0,118.2518,118.3769,118.225,118.3055,125593.0
2022-03-17 12:00:00,132.38,132.49,132.33,132.35,87534.0,118.3055,118.4038,118.2608,118.2786,87534.0
2022-03-17 12:05:00,132.34,132.35,132.22,132.28,112243.0,118.2697,118.2786,118.1625,118.2161,112243.0
2022-03-17 12:10:00,132.27,132.49,132.25,132.39,76254.0,118.2071,118.4038,118.1893,118.3144,76254.0
2022-03-17 12:15:00,132.41,132.57,132.41,132.56,99614.0,118.3323,118.4753,118.3323,118.4663,99614.0
2022-03-17 12:20:00,132.56,132.72,132.51,132.71,131549.0,118.4663,118.6093,118.4216,118.6004,131549.0
2022-03-17 12:25:00,132.71,132.71,132.61,132.62,40846.0,118.6004,118.6004,118.511,118.5199,40846.0
2022-03-17 12:30:00,132.62,132.7,132.6,132.65,138299.0,118.5199,118.5914,118.5021,118.5467,138299.0
2022-03-17 12:35:00,132.67,132.67,132.54,132.58,65383.0,118.5646,118.5646,118.4484,118.4842,65383.0
2022-03-17 12:40:00,132.57,132.64,132.5,132.62,49651.0,118.4753,118.5378,118.4127,118.5199,49651.0
2022-03-17 12:45:00,132.63,132.65,132.45,132.47,101588.0,118.5289,118.5467,118.368,118.3859,101588.0
2022-03-17 12:50:00,132.47,132.52,132.45,132.52,40262.0,118.3859,118.4306,118.368,118.4306,40262.0
2022-03-17 12:55:00,132.52,132.64,132.51,132.59,50660.0,118.4306,118.5378,118.4216,118.4931,50660.0
2022-03-17 13:00:00,132.58,132.58,132.46,132.51,61979.0,118.4842,118.4842,118.3769,118.4216,61979.0
2022-03-17 13:05:00,132.5,132.53,132.44,132.46,54071.0,118.4127,118.4395,118.3591,118.3769,54071.0
2022-03-17 13:10:00,132.44,132.48,132.43,132.46,46847.0,118.3591,118.3948,118.3501,118.3769,46847.0
2022-03-17 13:15:00,132.45,132.46,132.28,132.28,60467.0,118.368,118.3769,118.2161,118.2161,60467.0
2022-03-17 13:20:00,132.29,132.43,132.29,132.4,62916.0,118.225,118.3501,118.225,118.3233,62916.0
2022-03-17 13:25:00,132.4,132.5,132.34,132.37,155175.0,118.3233,118.4127,118.2697,118.2965,155175.0
2022-03-17 13:30:00,132.36,132.42,132.35,132.36,75512.0,118.2876,118.3412,118.2786,118.2876,75512.0
2022-03-17 13:35:00,132.36,132.39,132.3,132.33,56973.0,118.2876,118.3144,118.234,118.2608,56973.0
2022-03-17 13:40:00,132.32,132.38,132.26,132.31,105455.0,118.2518,118.3055,118.1982,118.2429,105455.0
2022-03-17 13:45:00,132.32,132.37,132.3,132.34,59551.0,118.2518,118.2965,118.234,118.2697,59551.0
2022-03-17 13:50:00,132.34,132.38,132.28,132.36,84462.0,118.2697,118.3055,118.2161,118.2876,84462.0
2022-03-17 13:55:00,132.36,132.45,132.33,132.44,53866.0,118.2876,118.368,118.2608,118.3591,53866.0
2022-03-17 14:00:00,132.44,132.44,132.37,132.4,71740.0,118.3591,118.3591,118.2965,118.3233,71740.0
2022-03-17 14:05:00,132.39,132.39,132.25,132.25,68415.0,118.3144,118.3144,118.1893,118.1893,68415.0
2022-03-17 14:10:00,132.25,132.28,132.21,132.22,103716.0,118.1893,118.2161,118.1535,118.1625,103716.0
2022-03-17 14:15:00,132.22,132.23,132.03,132.08,159155.0,118.1625,118.1714,117.9927,118.0374,159155.0
2022-03-17 14:20:00,132.07,132.08,131.94,131.96,345869.0,118.0284,118.0374,117.9122,117.9301,345869.0
2022-03-17 14:25:00,131.96,132.02,131.9,131.98,341385.0,117.9301,117.9837,117.8765,117.948,341385.0
2022-03-17 14:30:00,131.99,131.99,131.76,131.83,386974.0,117.9569,117.9569,117.7514,117.8139,386974.0
2022-03-17 14:35:00,131.83,131.84,131.75,131.8,224801.0,117.8139,117.8229,117.7424,117.7871,224801.0
2022-03-17 14:40:00,131.79,131.82,131.75,131.78,620268.0,117.7782,117.805,117.7424,117.7692,620268.0
2022-03-17 14:45:00,131.78,131.83,131.63,131.71,386261.0,117.7692,117.8139,117.6352,117.7067,386261.0
2022-03-17 14:50:00,131.7,131.75,131.55,131.69,171738.0,117.6978,117.7424,117.5637,117.6888,171738.0
2022-03-17 14:55:00,131.7,131.74,131.49,131.53,318034.0,117.6978,117.7335,117.5101,117.5458,318034.0
2022-03-17 15:00:00,131.53,131.6,131.47,131.49,126655.0,117.5458,117.6084,117.4922,117.5101,126655.0
2022-03-17 15:05:00,131.49,131.58,131.46,131.53,127487.0,117.5101,117.5905,117.4833,117.5458,127487.0
2022-03-17 15:10:00,131.52,131.57,131.34,131.38,300932.0,117.5369,117.5816,117.376,117.4118,300932.0
2022-03-17 15:15:00,131.38,131.54,131.37,131.43,170836.0,117.4118,117.5548,117.4028,117.4565,170836.0
2022-03-17 15:20:00,131.44,131.44,131.31,131.34,112531.0,117.4654,117.4654,117.3492,117.376,112531.0
2022-03-17 15:25:00,131.34,131.36,131.23,131.24,227638.0,117.376,117.3939,117.2777,117.2867,227638.0
2022-03-17 15:30:00,131.24,131.26,131.12,131.15,242016.0,117.2867,117.3045,117.1794,117.2062,242016.0
2022-03-17 15:35:00,131.16,131.22,131.07,131.22,647872.0,117.2152,117.2688,117.1347,117.2688,647872.0
2022-03-17 15:40:00,131.22,131.4,131.19,131.36,421569.0,117.2688,117.4296,117.242,117.3939,421569.0
2022-03-17 15:45:00,131.36,131.48,131.3,131.47,629144.0,117.3939,117.5011,117.3403,117.4922,629144.0
2022-03-17 15:50:00,131.47,131.72,131.46,131.64,615709.0,117.4922,117.7156,117.4833,117.6441,615709.0
2022-03-17 15:55:00,131.64,131.88,131.56,131.8,1512286.0,117.6441,117.8586,117.5726,117.7871,1512286.0
2022-03-18 09:30:00,132.57,133.0,132.57,132.99,968183.0,118.4753,118.8595,118.4753,118.8506,968183.0
2022-03-18 09:35:00,132.98,133.01,132.89,132.99,878687.0,118.8417,118.8685,118.7612,118.8506,878687.0
2022-03-18 09:40:00,133.0,133.02,132.88,133.01,786767.0,118.8595,118.8774,118.7523,118.8685,786767.0
2022-03-18 09:45:00,133.01,133.09,132.91,133.02,728292.0,118.8685,118.94,118.7791,118.8774,728292.0
2022-03-18 09:50:00,133.02,133.16,132.99,133.15,770034.0,118.8774,119.0025,118.8506,118.9936,770034.0
2022-03-18 09:55:00,133.15,133.48,133.15,133.38,738212.0,118.9936,119.2885,118.9936,119.1991,738212.0
2022-03-18 10:00:00,133.38,133.43,133.2,133.24,1065062.0,119.1991,119.2438,119.0383,119.074,1065062.0
2022-03-18 10:05:00,133.24,133.44,133.21,133.44,608718.0,119.074,119.2528,119.0472,119.2528,608718.0
2022-03-18 10:10:00,133.44,133.47,133.31,133.36,639847.0,119.2528,119.2796,119.1366,119.1813,639847.0
2022-03-18 10:15:00,133.37,133.37,133.11,133.17,655026.0,119.1902,119.1902,118.9578,119.0115,655026.0
2022-03-18 10:20:00,133.18,133.3,133.15,133.29,625054.0,119.0204,119.1276,118.9936,119.1187,625054.0
2022-03-18 10:25:00,133.28,133.3,133.23,133.25,510625.0,119.1098,119.1276,119.0651,119.083,510625.0
2022-03-18 10:30:00,133.25,133.29,133.09,133.15,480531.0,119.083,119.1187,118.94,118.9936,480531.0
2022-03-18 10:35:00,133.15,133.18,133.05,133.13,619785.0,118.9936,119.0204,118.9042,118.9757,619785.0
2022-03-18 10:40:00,133.14,133.23,133.07,133.17,547376.0,118.9847,119.0651,118.9221,119.0115,547376.0
2022-03-18 10:45:00,133.17,133.18,133.06,133.1,625236.0,119.0115,119.0204,118.9132,118.9489,625236.0
2022-03-18 10:50:00,133.11,133.23,133.02,133.12,656477.0,118.9578,119.0651,118.8774,118.9668,656477.0
2022-03-18 10:55:00,133.12,133.2,133.11,133.18,601105.0,118.9668,119.0383,118.9578,119.0204,601105.0
2022-03-18 11:00:00,133.18,133.32,133.18,133.29,444027.0,119.0204,119.1455,119.0204,119.1187,444027.0
2022-03-18 11:05:00,133.29,133.31,133.18,133.2,508742.0,119.1187,119.1366,119.0204,119.0383,508742.0
2022-03-18 11:10:00,133.2,133.22,133.13,133.17,426486.0,119.0383,119.0561,118.9757,119.0115,426486.0
2022-03-18 11:15:00,133.16,133.33,133.14,133.32,664618.0,119.0025,119.1545,118.9847,119.1455,664618.0
2022-03-18 11:20:00,133.32,133.44,133.3,133.37,536653.0,119.1455,119.2528,119.1276,119.1902,536653.0
2022-03-18 11:25:00,133.37,133.52,133.35,133.48,480736.0,119.1902,119.3243,119.1723,119.2885,480736.0
2022-03-18 11:30:00,133.47,133.51,133.37,133.44,485063.0,119.2796,119.3153,119.1902,119.2528,485063.0
2022-03-18 11:35:00,133.45,133.49,133.22,133.44,746059.0,119.2617,119.2974,119.0561,119.2528,746059.0
2022-03-18 11:40:00,133.45,133.47,133.29,133.3,484390.0,119.2617,119.2796,119.1187,119.1276,484390.0
2022-03-18 11:45:00,133.3,133.31,133.09,133.11,616572.0,119.1276,119.1366,118.94,118.9578,616572.0
2022-03-18 11:50:00,133.11,133.14,133.03,133.09,552559.0,118.9578,118.9847,118.8863,118.94,552559.0
2022-03-18 11:55:00,133.08,133.1,133.0,133.03,473758.0,118.931,118.9489,118.8595,118.8863,473758.0
2022-03-18 12:00:00,133.04,133.16,133.04,133.14,205011.0,118.8953,119.0025,118.8953,118.9847,205011.0
2022-03-18 12:05:00,133.14,133.14,133.02,133.06,280945.0,118.9847,118.9847,118.8774,118.9132,280945.0
2022-03-18 12:10:00,133.05,133.05,132.82,132.88,300604.0,118.9042,118.9042,118.6987,118.7523,300604.0
2022-03-18 12:15:00,132.88,132.94,132.82,132.88,189274.0,118.7523,118.8059,118.6987,118.7523,189274.0
2022-03-18 12:20:00,132.88,132.92,132.83,132.86,158028.0,118.7523,118.788,118.7076,118.7344,158028.0
2022-03-18 12:25:00,132.86,132.95,132.82,132.92,154062.0,118.7344,118.8149,118.6987,118.788,154062.0
2022-03-18 12:30:00,132.91,132.94,132.86,132.91,150469.0,118.7791,118.8059,118.7344,118.7791,150469.0
2022-03-18 12:35:00,132.92,132.95,132.85,132.91,203065.0,118.788,118.8149,118.7255,118.7791,203065.0
2022-03-18 12:40:00,132.92,133.03,132.89,132.93,352951.0,118.788,118.8863,118.7612,118.797,352951.0
2022-03-18 12:45:00,132.93,133.05,132.9,133.02,180281.0,118.797,118.9042,118.7702,118.8774,180281.0
2022-03-18 12:50:00,133.02,133.03,132.88,132.93,273562.0,118.8774,118.8863,118.7523,118.797,273562.0
2022-03-18 12:55:00,132.93,133.02,132.73,132.73,268959.0,118.797,118.8774,118.6182,118.6182,268959.0
2022-03-18 13:00:00,132.73,132.83,132.61,132.71,280578.0,118.6182,118.7076,118.511,118.6004,280578.0
2022-03-18 13:05:00,132.71,132.78,132.69,132.77,207566.0,118.6004,118.6629,118.5825,118.654,207566.0
2022-03-18 13:10:00,132.77,132.99,132.76,132.99,224988.0,118.654,118.8506,118.6451,118.8506,224988.0
2022-03-18 13:15:00,133.0,133.05,132.93,133.02,218580.0,118.8595,118.9042,118.797,118.8774,218580.0
2022-03-18 13:20:00,133.01,133.15,133.01,133.07,206668.0,118.8685,118.9936,118.8685,118.9221,206668.0
2022-03-18 13:25:00,133.07,133.11,133.05,133.07,207620.0,118.9221,118.9578,118.9042,118.9221,207620.0
2022-03-18 13:30:00,133.08,133.12,133.02,133.09,230960.0,118.931,118.9668,118.8774,118.94,230960.0
2022-03-18 13:35:00,133.09,133.16,133.08,133.13,223660.0,118.94,119.0025,118.931,118.9757,223660.0
2022-03-18 13:40:00,133.13,133.17,133.1,133.13,223893.0,118.9757,119.0115,118.9489,118.9757,223893.0
2022-03-18 13:45:00,133.14,133.18,133.11,133.14,253892.0,118.9847,119.0204,118.9578,118.9847,253892.0
2022-03-18 13:50:00,133.14,133.19,133.09,133.11,303752.0,118.9847,119.0293,118.94,118.9578,303752.0
2022-03-18 13:55:00,133.11,133.18,133.11,133.14,308992.0,118.9578,119.0204,118.9578,118.9847,308992.0
2022-03-18 14:00:00,133.13,133.19,133.13,133.15,250764.0,118.9757,119.0293,118.9757,118.9936,250764.0
2022-03-18 14:05:00,133.16,133.24,133.15,133.24,211284.0,119.0025,119.074,118.9936,119.074,211284.0
2022-03-18 14:10:00,133.24,133.28,133.22,133.27,281774.0,119.074,119.1098,119.0561,119.1008,281774.0
2022-03-18 14:15:00,133.27,133.36,133.25,133.35,380341.0,119.1008,119.1813,119.083,119.1723,380341.0
2022-03-18 14:20:00,133.35,133.41,133.3,133.41,639967.0,119.1723,119.2259,119.1276,119.2259,639967.0
2022-03-18 14:25:00,133.43,133.5,133.42,133.44,681900.0,119.2438,119.3064,119.2349,119.2528,681900.0
2022-03-18 14:30:00,133.44,133.5,133.35,133.37,568011.0,119.2528,119.3064,119.1723,119.1902,568011.0
2022-03-18 14:35:00,133.36,133.45,133.34,133.44,564895.0,119.1813,119.2617,119.1634,119.2528,564895.0
2022-03-18 14:40:00,133.44,133.51,133.38,133.49,518655.0,119.2528,119.3153,119.1991,119.2974,518655.0
2022-03-18 14:45:00,133.49,133.49,133.4,133.42,235012.0,119.2974,119.2974,119.217,119.2349,235012.0
2022-03-18 14:50:00,133.42,133.47,133.39,133.45,270090.0,119.2349,119.2796,119.2081,119.2617,270090.0
2022-03-18 14:55:00,133.45,133.48,133.31,133.34,497481.0,119.2617,119.2885,119.1366,119.1634,497481.0
2022-03-18 15:00:00,133.34,133.44,133.32,133.44,237569.0,119.1634,119.2528,119.1455,119.2528,237569.0
2022-03-18 15:05:00,133.44,133.54,133.43,133.46,259809.0,119.2528,119.3421,119.2438,119.2706,259809.0
2022-03-18 15:10:00,133.46,133.47,133.38,133.39,222920.0,119.2706,119.2796,119.1991,119.2081,222920.0
2022-03-18 15:15:00,133.39,133.41,133.3,133.38,276179.0,119.2081,119.2259,119.1276,119.1991,276179.0
2022-03-18 15:20:00,133.38,133.53,133.35,133.47,338084.0,119.1991,119.3332,119.1723,119.2796,338084.0
2022-03-18 15:25:00,133.47,133.51,133.33,133.39,338025.0,119.2796,119.3153,119.1545,119.2081,338025.0
2022-03-18 15:30:00,133.39,133.4,133.32,133.35,267126.0,119.2081,119.217,119.1455,119.1723,267126.0
2022-03-18 15:35:00,133.34,133.44,133.33,133.41,399504.0,119.1634,119.2528,119.1545,119.2259,399504.0
2022-03-18 15:40:00,133.41,133.43,133.3,133.31,369023.0,119.2259,119.2438,119.1276,119.1366,369023.0
2022-03-18 15:45:00,133.31,133.38,133.27,133.36,383893.0,119.1366,119.1991,119.1008,119.1813,383893.0
2022-03-18 15:50:00,133.36,133.47,133.33,133.4,670892.0,119.1813,119.2796,119.1545,119.217,670892.0
2022-03-18 15:55:00,133.4,133.45,133.24,133.42,1490729.0,119.217,119.2617,119.074,119.2349,1490729.0
2022-03-21 09:30:00,131.28,131.49,131.23,131.41,383887.0,117.3224,117.5101,117.2777,117.4386,383887.0
2022-03-21 09:35:00,131.41,131.54,131.4,131.44,428876.0,117.4386,117.5548,117.4296,117.4654,428876.0
2022-03-21 09:40:00,131.44,131.48,131.35,131.43,271536.0,117.4654,117.5011,117.385,117.4565,271536.0
2022-03-21 09:45:00,131.42,131.67,131.4,131.66,397754.0,117.4475,117.6709,117.4296,117.662,397754.0
2022-03-21 09:50:00,131.66,131.67,131.54,131.61,141839.0,117.662,117.6709,117.5548,117.6173,141839.0
2022-03-21 09:55:00,131.6,131.6,131.51,131.58,56120.0,117.6084,117.6084,117.528,117.5905,56120.0
2022-03-21 10:00:00,131.57,131.57,131.45,131.48,164258.0,117.5816,117.5816,117.4743,117.5011,164258.0
2022-03-21 10:05:00,131.47,131.52,131.38,131.42,146796.0,117.4922,117.5369,117.4118,117.4475,146796.0
2022-03-21 10:10:00,131.41,131.44,131.31,131.33,107756.0,117.4386,117.4654,117.3492,117.3671,107756.0
2022-03-21 10:15:00,131.32,131.4,131.29,131.4,126584.0,117.3582,117.4296,117.3313,117.4296,126584.0
2022-03-21 10:20:00,131.4,131.5,131.39,131.4,169229.0,117.4296,117.519,117.4207,117.4296,169229.0
2022-03-21 10:25:00,131.39,131.43,131.28,131.29,167425.0,117.4207,117.4565,117.3224,117.3313,167425.0
2022-03-21 10:30:00,131.29,131.35,131.28,131.34,79321.0,117.3313,117.385,117.3224,117.376,79321.0
2022-03-21 10:35:00,131.34,131.47,131.28,131.43,99935.0,117.376,117.4922,117.3224,117.4565,99935.0
2022-03-21 10:40:00,131.43,131.49,131.34,131.34,165499.0,117.4565,117.5101,117.376,117.376,165499.0
2022-03-21 10:45:00,131.34,131.35,131.24,131.31,202763.0,117.376,117.385,117.2867,117.3492,202763.0
2022-03-21 10:50:00,131.31,131.32,131.15,131.16,144899.0,117.3492,117.3582,117.2062,117.2152,144899.0
2022-03-21 10:55:00,131.16,131.28,131.13,131.16,204666.0,117.2152,117.3224,117.1884,117.2152,204666.0
2022-03-21 11:00:00,131.17,131.23,131.15,131.21,177738.0,117.2241,117.2777,117.2062,117.2598,177738.0
2022-03-21 11:05:00,131.21,131.24,131.14,131.21,155539.0,117.2598,117.2867,117.1973,117.2598,155539.0
2022-03-21 11:10:00,131.22,131.3,131.19,131.25,169800.0,117.2688,117.3403,117.242,117.2956,169800.0
2022-03-21 11:15:00,131.25,131.26,131.16,131.18,110957.0,117.2956,117.3045,117.2152,117.233,110957.0
2022-03-21 11:20:00,131.17,131.25,131.14,131.17,188670.0,117.2241,117.2956,117.1973,117.2241,188670.0
2022-03-21 11:25:00,131.17,131.23,131.13,131.17,237681.0,117.2241,117.2777,117.1884,117.2241,237681.0
2022-03-21 11:30:00,131.18,131.3,131.15,131.28,116701.0,117.233,117.3403,117.2062,117.3224,116701.0
2022-03-21 11:35:00,131.28,131.34,131.21,131.33,84539.0,117.3224,117.376,117.2598,117.3671,84539.0
2022-03-21 11:40:00,131.33,131.39,131.3,131.35,55394.0,117.3671,117.4207,117.3403,117.385,55394.0
2022-03-21 11:45:00,131.35,131.41,131.33,131.38,98276.0,117.385,117.4386,117.3671,117.4118,98276.0
2022-03-21 11:50:00,131.37,131.44,131.36,131.41,64043.0,117.4028,117.4654,117.3939,117.4386,64043.0
2022-03-21 11:55:00,131.42,131.5,131.38,131.44,139774.0,117.4475,117.519,117.4118,117.4654,139774.0
2022-03-21 12:00:00,131.44,131.51,131.41,131.42,74989.0,117.4654,117.528,117.4386,117.4475,74989.0
2022-03-21 12:05:00,131.42,131.49,131.4,131.45,52519.0,117.4475,117.5101,117.4296,117.4743,52519.0
2022-03-21 12:10:00,131.44,131.46,131.32,131.36,187622.0,117.4654,117.4833,117.3582,117.3939,187622.0
2022-03-21 12:15:00,131.36,131.41,131.29,131.4,76457.0,117.3939,117.4386,117.3313,117.4296,76457.0
2022-03-21 12:20:00,131.4,131.42,131.31,131.33,103579.0,117.4296,117.4475,117.3492,117.3671,103579.0
2022-03-21 12:25:00,131.34,131.38,131.3,131.34,109813.0,117.376,117.4118,117.3403,117.376,109813.0
2022-03-21 12:30:00,131.33,131.34,130.99,131.1,701731.0,117.3671,117.376,117.0632,117.1615,701731.0
2022-03-21 12:35:00,131.1,131.26,131.06,131.26,291574.0,117.1615,117.3045,117.1258,117.3045,291574.0
2022-03-21 12:40:00,131.26,131.32,131.1,131.16,204337.0,117.3045,117.3582,117.1615,117.2152,204337.0
2022-03-21 12:45:00,131.16,131.28,131.07,131.27,256849.0,117.2152,117.3224,117.1347,117.3135,256849.0
2022-03-21 12:50:00,131.27,131.28,131.12,131.15,133466.0,117.3135,117.3224,117.1794,117.2062,133466.0
2022-03-21 12:55:00,131.15,131.17,131.08,131.15,86638.0,117.2062,117.2241,117.1437,117.2062,86638.0
2022-03-21 13:00:00,131.14,131.18,130.95,130.99,292826.0,117.1973,117.233,117.0275,117.0632,292826.0
2022-03-21 13:05:00,130.99,131.09,130.98,131.05,186283.0,117.0632,117.1526,117.0543,117.1169,186283.0
2022-03-21 13:10:00,131.04,131.04,130.82,130.85,117825.0,117.1079,117.1079,116.9113,116.9381,117825.0
2022-03-21 13:15:00,130.86,130.93,130.73,130.74,301010.0,116.9471,117.0096,116.8309,116.8398,301010.0
2022-03-21 13:20:00,130.73,130.79,130.65,130.75,174416.0,116.8309,116.8845,116.7594,116.8488,174416.0
2022-03-21 13:25:00,130.75,130.84,130.67,130.84,87585.0,116.8488,116.9292,116.7773,116.9292,87585.0
2022-03-21 13:30:00,130.84,130.85,130.71,130.74,174647.0,116.9292,116.9381,116.813,116.8398,174647.0
2022-03-21 13:35:00,130.75,130.8,130.71,130.74,133917.0,116.8488,116.8934,116.813,116.8398,133917.0
2022-03-21 13:40:00,130.75,130.78,130.62,130.64,184861.0,116.8488,116.8756,116.7326,116.7505,184861.0
2022-03-21 13:45:00,130.65,130.74,130.61,130.72,94008.0,116.7594,116.8398,116.7236,116.8219,94008.0
2022-03-21 13:50:00,130.72,130.75,130.59,130.64,126613.0,116.8219,116.8488,116.7058,116.7505,126613.0
2022-03-21 13:55:00,130.63,130.67,130.57,130.64,245482.0,116.7415,116.7773,116.6879,116.7505,245482.0
2022-03-21 14:00:00,130.64,130.71,130.58,130.68,87469.0,116.7505,116.813,116.6968,116.7862,87469.0
2022-03-21 14:05:00,130.69,130.72,130.65,130.71,69356.0,116.7951,116.8219,116.7594,116.813,69356.0
2022-03-21 14:10:00,130.72,130.79,130.6,130.63,292743.0,116.8219,116.8845,116.7147,116.7415,292743.0
2022-03-21 14:15:00,130.63,130.67,130.47,130.49,452979.0,116.7415,116.7773,116.5985,116.6164,452979.0
2022-03-21 14:20:00,130.49,130.53,130.47,130.5,510455.0,116.6164,116.6521,116.5985,116.6253,510455.0
2022-03-21 14:25:00,130.5,130.6,130.48,130.6,394415.0,116.6253,116.7147,116.6075,116.7147,394415.0
2022-03-21 14:30:00,130.59,130.62,130.47,130.49,528937.0,116.7058,116.7326,116.5985,116.6164,528937.0
2022-03-21 14:35:00,130.49,130.56,130.48,130.56,212626.0,116.6164,116.679,116.6075,116.679,212626.0
2022-03-21 14:40:00,130.56,130.64,130.53,130.58,361846.0,116.679,116.7505,116.6521,116.6968,361846.0
2022-03-21 14:45:00,130.58,130.63,130.53,130.61,516435.0,116.6968,116.7415,116.6521,116.7236,516435.0
2022-03-21 14:50:00,130.61,130.64,130.49,130.53,383356.0,116.7236,116.7505,116.6164,116.6521,383356.0
2022-03-21 14:55:00,130.54,130.55,130.28,130.28,619111.0,116.6611,116.67,116.4287,116.4287,619111.0
2022-03-21 15:00:00,130.29,130.42,130.22,130.38,827145.0,116.4377,116.5538,116.3751,116.5181,827145.0
2022-03-21 15:05:00,130.38,130.42,130.3,130.31,411470.0,116.5181,116.5538,116.4466,116.4555,411470.0
2022-03-21 15:10:00,130.31,130.32,130.05,130.05,500602.0,116.4555,116.4645,116.2232,116.2232,500602.0
2022-03-21 15:15:00,130.06,130.09,129.75,129.78,632311.0,116.2321,116.2589,115.9551,115.9819,632311.0
2022-03-21 15:20:00,129.78,130.08,129.77,130.07,339732.0,115.9819,116.25,115.9729,116.2411,339732.0
2022-03-21 15:25:00,130.06,130.07,129.87,129.97,237977.0,116.2321,116.2411,116.0623,116.1517,237977.0
2022-03-21 15:30:00,129.97,130.32,129.96,130.24,520147.0,116.1517,116.4645,116.1427,116.393,520147.0
2022-03-21 15:35:00,130.24,130.43,130.23,130.41,430980.0,116.393,116.5628,116.384,116.5449,430980.0
2022-03-21 15:40:00,130.41,130.6,130.31,130.5,1253770.0,116.5449,116.7147,116.4555,116.6253,1253770.0
2022-03-21 15:45:00,130.49,130.52,130.42,130.51,373824.0,116.6164,116.6432,116.5538,116.6343,373824.0
2022-03-21 15:50:00,130.5,130.56,130.47,130.47,529146.0,116.6253,116.679,116.5985,116.5985,529146.0
2022-03-21 15:55:00,130.47,130.5,130.2,130.21,799812.0,116.5985,116.6253,116.3572,116.3662,799812.0
2022-03-22 09:30:00,128.95,129.13,128.9,128.98,761643.0,115.2401,115.401,115.1954,115.2669,761643.0
2022-03-22 09:35:00,128.98,129.11,128.95,129.0,405484.0,115.2669,115.3831,115.2401,115.2848,405484.0
2022-03-22 09:40:00,129.01,129.12,128.94,128.95,236447.0,115.2938,115.3921,115.2312,115.2401,236447.0
2022-03-22 09:45:00,128.94,129.04,128.81,128.82,401688.0,115.2312,115.3206,115.115,115.124,401688.0
2022-03-22 09:50:00,128.83,128.93,128.69,128.7,401148.0,115.1329,115.2223,115.0078,115.0167,401148.0
2022-03-22 09:55:00,128.7,128.83,128.69,128.71,277185.0,115.0167,115.1329,115.0078,115.0256,277185.0
2022-03-22 10:00:00,128.71,128.78,128.63,128.67,515876.0,115.0256,115.0882,114.9542,114.9899,515876.0
2022-03-22 10:05:00,128.66,128.84,128.61,128.83,767924.0,114.981,115.1418,114.9363,115.1329,767924.0
2022-03-22 10:10:00,128.82,128.97,128.79,128.94,257401.0,115.124,115.258,115.0971,115.2312,257401.0
2022-03-22 10:15:00,128.93,128.99,128.87,128.94,418971.0,115.2223,115.2759,115.1686,115.2312,418971.0
2022-03-22 10:20:00,128.94,129.06,128.92,129.04,267198.0,115.2312,115.3384,115.2133,115.3206,267198.0
2022-03-22 10:25:00,129.03,129.09,128.94,129.02,145187.0,115.3116,115.3652,115.2312,115.3027,145187.0
2022-03-22 10:30:00,129.02,129.18,128.97,129.05,286208.0,115.3027,115.4457,115.258,115.3295,286208.0
2022-03-22 10:35:00,129.05,129.16,129.01,129.12,229932.0,115.3295,115.4278,115.2938,115.3921,229932.0
2022-03-22 10:40:00,129.11,129.24,129.11,129.18,235446.0,115.3831,115.4993,115.3831,115.4457,235446.0
2022-03-22 10:45:00,129.16,129.22,129.07,129.17,327654.0,115.4278,115.4814,115.3474,115.4367,327654.0
2022-03-22 10:50:00,129.17,129.25,129.07,129.12,196298.0,115.4367,115.5082,115.3474,115.3921,196298.0
2022-03-22 10:55:00,129.11,129.18,129.01,129.02,245746.0,115.3831,115.4457,115.2938,115.3027,245746.0
2022-03-22 11:00:00,129.03,129.1,128.99,129.03,188823.0,115.3116,115.3742,115.2759,115.3116,188823.0
2022-03-22 11:05:00,129.02,129.08,128.99,129.02,169405.0,115.3027,115.3563,115.2759,115.3027,169405.0
2022-03-22 11:10:00,129.03,129.04,128.72,128.73,226147.0,115.3116,115.3206,115.0346,115.0435,226147.0
2022-03-22 11:15:00,128.73,128.81,128.7,128.81,205970.0,115.0435,115.115,115.0167,115.115,205970.0
2022-03-22 11:20:00,128.8,128.84,128.71,128.78,260550.0,115.1061,115.1418,115.0256,115.0882,260550.0
2022-03-22 11:25:00,128.78,128.92,128.68,128.92,217277.0,115.0882,115.2133,114.9988,115.2133,217277.0
2022-03-22 11:30:00,128.93,129.14,128.93,129.14,126597.0,115.2223,115.4099,115.2223,115.4099,126597.0
2022-03-22 11:35:00,129.14,129.27,128.99,129.03,195497.0,115.4099,115.5261,115.2759,115.3116,195497.0
2022-03-22 11:40:00,129.03,129.32,129.01,129.18,222797.0,115.3116,115.5708,115.2938,115.4457,222797.0
2022-03-22 11:45:00,129.19,129.25,129.11,129.13,89188.0,115.4546,115.5082,115.3831,115.401,89188.0
2022-03-22 11:50:00,129.14,129.23,129.05,129.12,225104.0,115.4099,115.4904,115.3295,115.3921,225104.0
2022-03-22 11:55:00,129.11,129.15,129.04,129.12,105237.0,115.3831,115.4189,115.3206,115.3921,105237.0
2022-03-22 12:00:00,129.11,129.19,129.08,129.19,99807.0,115.3831,115.4546,115.3563,115.4546,99807.0
2022-03-22 12:05:00,129.18,129.23,129.14,129.16,119113.0,115.4457,115.4904,115.4099,115.4278,119113.0
2022-03-22 12:10:00,129.16,129.24,129.11,129.23,82492.0,115.4278,115.4993,115.3831,115.4904,82492.0
2022-03-22 12:15:00,129.23,129.29,129.12,129.28,121017.0,115.4904,115.544,115.3921,115.535,121017.0
2022-03-22 12:20:00,129.28,129.31,129.15,129.16,62022.0,115.535,115.5619,115.4189,115.4278,62022.0
2022-03-22 12:25:00,129.16,129.22,129.07,129.09,143970.0,115.4278,115.4814,115.3474,115.3652,143970.0
2022-03-22 12:30:00,129.1,129.26,129.09,129.23,105871.0,115.3742,115.5172,115.3652,115.4904,105871.0
2022-03-22 12:35:00,129.23,129.34,129.15,129.28,109000.0,115.4904,115.5887,115.4189,115.535,109000.0
2022-03-22 12:40:00,129.28,129.31,129.11,129.14,89130.0,115.535,115.5619,115.3831,115.4099,89130.0
2022-03-22 12:45:00,129.14,129.18,129.06,129.15,105093.0,115.4099,115.4457,115.3384,115.4189,105093.0
2022-03-22 12:50:00,129.14,129.15,129.09,129.11,95273.0,115.4099,115.4189,115.3652,115.3831,95273.0
2022-03-22 12:55:00,129.12,129.16,129.05,129.06,139882.0,115.3921,115.4278,115.3295,115.3384,139882.0
2022-03-22 13:00:00,129.06,129.11,129.03,129.09,168838.0,115.3384,115.3831,115.3116,115.3652,168838.0
2022-03-22 13:05:00,129.09,129.14,129.07,129.12,140743.0,115.3652,115.4099,115.3474,115.3921,140743.0
2022-03-22 13:10:00,129.12,129.12,129.05,129.09,102901.0,115.3921,115.3921,115.3295,115.3652,102901.0
2022-03-22 13:15:00,129.09,129.15,129.03,129.14,162679.0,115.3652,115.4189,115.3116,115.4099,162679.0
2022-03-22 13:20:00,129.14,129.19,129.11,129.11,48657.0,115.4099,115.4546,115.3831,115.3831,48657.0
2022-03-22 13:25:00,129.12,129.15,129.08,129.11,83477.0,115.3921,115.4189,115.3563,115.3831,83477.0
2022-03-22 13:30:00,129.1,129.12,128.96,128.97,133278.0,115.3742,115.3921,115.2491,115.258,133278.0
2022-03-22 13:35:00,128.97,129.01,128.91,128.99,93678.0,115.258,115.2938,115.2044,115.2759,93678.0
2022-03-22 13:40:00,128.99,129.06,128.94,129.0,166424.0,115.2759,115.3384,115.2312,115.2848,166424.0
2022-03-22 13:45:00,128.99,129.11,128.97,129.06,85778.0,115.2759,115.3831,115.258,115.3384,85778.0
2022-03-22 13:50:00,129.05,129.05,128.89,128.9,109409.0,115.3295,115.3295,115.1865,115.1954,109409.0
2022-03-22 13:55:00,128.9,128.92,128.79,128.8,91522.0,115.1954,115.2133,115.0971,115.1061,91522.0
2022-03-22 14:00:00,128.79,128.94,128.78,128.9,121355.0,115.0971,115.2312,115.0882,115.1954,121355.0
2022-03-22 14:05:00,128.9,128.97,128.89,128.93,114340.0,115.1954,115.258,115.1865,115.2223,114340.0
2022-03-22 14:10:00,128.93,129.0,128.91,129.0,156633.0,115.2223,115.2848,115.2044,115.2848,156633.0
2022-03-22 14:15:00,128.99,129.01,128.95,128.98,207906.0,115.2759,115.2938,115.2401,115.2669,207906.0
2022-03-22 14:20:00,128.97,129.05,128.94,129.03,129313.0,115.258,115.3295,115.2312,115.3116,129313.0
2022-03-22 14:25:00,129.02,129.05,128.98,129.04,181364.0,115.3027,115.3295,115.2669,115.3206,181364.0
2022-03-22 14:30:00,129.04,129.23,129.02,129.13,181210.0,115.3206,115.4904,115.3027,115.401,181210.0
2022-03-22 14:35:00,129.13,129.16,129.03,129.05,273111.0,115.401,115.4278,115.3116,115.3295,273111.0
2022-03-22 14:40:00,129.05,129.05,128.97,128.97,106794.0,115.3295,115.3295,115.258,115.258,106794.0
2022-03-22 14:45:00,128.97,129.06,128.94,129.03,231364.0,115.258,115.3384,115.2312,115.3116,231364.0
2022-03-22 14:50:00,129.03,129.06,128.94,129.05,111201.0,115.3116,115.3384,115.2312,115.3295,111201.0
2022-03-22 14:55:00,129.05,129.14,128.91,128.92,155721.0,115.3295,115.4099,115.2044,115.2133,155721.0
2022-03-22 15:00:00,128.92,129.0,128.89,128.9,278156.0,115.2133,115.2848,115.1865,115.1954,278156.0
2022-03-22 15:05:00,128.9,128.92,128.78,128.86,272950.0,115.1954,115.2133,115.0882,115.1597,272950.0
2022-03-22 15:10:00,128.86,128.91,128.81,128.86,158687.0,115.1597,115.2044,115.115,115.1597,158687.0
2022-03-22 15:15:00,128.86,128.9,128.79,128.87,213637.0,115.1597,115.1954,115.0971,115.1686,213637.0
2022-03-22 15:20:00,128.88,129.01,128.87,128.94,169567.0,115.1776,115.2938,115.1686,115.2312,169567.0
2022-03-22 15:25:00,128.94,128.97,128.85,128.85,309152.0,115.2312,115.258,115.1508,115.1508,309152.0
2022-03-22 15:30:00,128.86,128.86,128.55,128.65,579812.0,115.1597,115.1597,114.8827,114.972,579812.0
2022-03-22 15:35:00,128.65,128.69,128.58,128.6,175295.0,114.972,115.0078,114.9095,114.9273,175295.0
2022-03-22 15:40:00,128.6,128.61,128.5,128.53,229601.0,114.9273,114.9363,114.838,114.8648,229601.0
2022-03-22 15:45:00,128.53,128.54,128.45,128.52,318589.0,114.8648,114.8737,114.7933,114.8558,318589.0
2022-03-22 15:50:00,128.51,128.61,128.34,128.43,652002.0,114.8469,114.9363,114.695,114.7754,652002.0
2022-03-22 15:55:00,128.42,128.77,128.39,128.69,1198300.0,114.7665,115.0793,114.7397,115.0078,1198300.0
2022-03-23 09:30:00,129.37,129.42,129.25,129.31,326589.0,115.6155,115.6602,115.5082,115.5619,326589.0
2022-03-23 09:35:00,129.32,129.4,129.25,129.38,189198.0,115.5708,115.6423,115.5082,115.6244,189198.0
2022-03-23 09:40:00,129.38,129.4,129.13,129.19,249623.0,115.6244,115.6423,115.401,115.4546,249623.0
2022-03-23 09:45:00,129.19,129.34,129.19,129.31,295507.0,115.4546,115.5887,115.4546,115.5619,295507.0
2022-03-23 09:50:00,129.3,129.41,129.25,129.4,189709.0,115.5529,115.6512,115.5082,115.6423,189709.0
2022-03-23 09:55:00,129.4,129.45,129.32,129.4,140694.0,115.6423,115.687,115.5708,115.6423,140694.0
2022-03-23 10:00:00,129.4,129.46,129.32,129.33,399051.0,115.6423,115.6959,115.5708,115.5797,399051.0
2022-03-23 10:05:00,129.35,129.36,129.16,129.18,166301.0,115.5976,115.6065,115.4278,115.4457,166301.0
2022-03-23 10:10:00,129.18,129.23,129.09,129.15,148316.0,115.4457,115.4904,115.3652,115.4189,148316.0
2022-03-23 10:15:00,129.15,129.16,129.03,129.09,219823.0,115.4189,115.4278,115.3116,115.3652,219823.0
2022-03-23 10:20:00,129.09,129.12,128.87,128.9,237041.0,115.3652,115.3921,115.1686,115.1954,237041.0
2022-03-23 10:25:00,128.9,129.05,128.86,128.98,253177.0,115.1954,115.3295,115.1597,115.2669,253177.0
2022-03-23 10:30:00,128.98,129.08,128.98,129.07,106980.0,115.2669,115.3563,115.2669,115.3474,106980.0
2022-03-23 10:35:00,129.09,129.26,129.05,129.25,116684.0,115.3652,115.5172,115.3295,115.5082,116684.0
2022-03-23 10:40:00,129.25,129.4,129.19,129.4,85918.0,115.5082,115.6423,115.4546,115.6423,85918.0
2022-03-23 10:45:00,129.4,129.43,129.25,129.25,64687.0,115.6423,115.6691,115.5082,115.5082,64687.0
2022-03-23 10:50:00,129.25,129.32,129.14,129.15,121005.0,115.5082,115.5708,115.4099,115.4189,121005.0
2022-03-23 10:55:00,129.15,129.29,129.13,129.25,46824.0,115.4189,115.544,115.401,115.5082,46824.0
2022-03-23 11:00:00,129.25,129.35,129.19,129.22,61267.0,115.5082,115.5976,115.4546,115.4814,61267.0
2022-03-23 11:05:00,129.22,129.25,129.17,129.22,73256.0,115.4814,115.5082,115.4367,115.4814,73256.0
2022-03-23 11:10:00,129.22,129.24,129.14,129.24,111564.0,115.4814,115.4993,115.4099,115.4993,111564.0
2022-03-23 11:15:00,129.24,129.24,129.11,129.18,95115.0,115.4993,115.4993,115.3831,115.4457,95115.0
2022-03-23 11:20:00,129.17,129.19,129.11,129.15,95685.0,115.4367,115.4546,115.3831,115.4189,95685.0
2022-03-23 11:25:00,129.16,129.22,129.14,129.17,77525.0,115.4278,115.4814,115.4099,115.4367,77525.0
2022-03-23 11:30:00,129.16,129.19,129.01,129.05,166924.0,115.4278,115.4546,115.2938,115.3295,166924.0
2022-03-23 11:35:00,129.06,129.06,128.88,129.04,148028.0,115.3384,115.3384,115.1776,115.3206,148028.0
2022-03-23 11:40:00,129.04,129.07,128.89,128.92,57605.0,115.3206,115.3474,115.1865,115.2133,57605.0
2022-03-23 11:45:00,128.92,129.09,128.92,129.09,81485.0,115.2133,115.3652,115.2133,115.3652,81485.0
2022-03-23 11:50:00,129.1,129.12,128.96,128.96,123487.0,115.3742,115.3921,115.2491,115.2491,123487.0
2022-03-23 11:55:00,128.97,129.07,128.9,129.06,180483.0,115.258,115.3474,115.1954,115.3384,180483.0
2022-03-23 12:00:00,129.05,129.15,129.05,129.15,151809.0,115.3295,115.4189,115.3295,115.4189,151809.0
2022-03-23 12:05:00,129.16,129.32,129.14,129.25,178878.0,115.4278,115.5708,115.4099,115.5082,178878.0
2022-03-23 12:10:00,129.24,129.35,129.21,129.34,102731.0,115.4993,115.5976,115.4725,115.5887,102731.0
2022-03-23 12:15:00,129.34,129.39,129.31,129.38,110751.0,115.5887,115.6333,115.5619,115.6244,110751.0
2022-03-23 12:20:00,129.37,129.43,129.36,129.41,80132.0,115.6155,115.6691,115.6065,115.6512,80132.0
2022-03-23 12:25:00,129.4,129.5,129.38,129.45,120638.0,115.6423,115.7317,115.6244,115.687,120638.0
2022-03-23 12:30:00,129.45,129.56,129.36,129.56,133269.0,115.687,115.7853,115.6065,115.7853,133269.0
2022-03-23 12:35:00,129.56,129.72,129.49,129.68,122348.0,115.7853,115.9283,115.7227,115.8925,122348.0
2022-03-23 12:40:00,129.67,129.75,129.63,129.7,141605.0,115.8836,115.9551,115.8478,115.9104,141605.0
2022-03-23 12:45:00,129.7,129.91,129.7,129.9,199230.0,115.9104,116.0981,115.9104,116.0891,199230.0
2022-03-23 12:50:00,129.91,130.02,129.82,130.0,203074.0,116.0981,116.1964,116.0176,116.1785,203074.0
2022-03-23 12:55:00,129.99,130.28,129.99,130.23,253836.0,116.1696,116.4287,116.1696,116.384,253836.0
2022-03-23 13:00:00,130.23,130.52,130.15,130.24,630216.0,116.384,116.6432,116.3125,116.393,630216.0
2022-03-23 13:05:00,130.25,130.56,130.23,130.51,212346.0,116.4019,116.679,116.384,116.6343,212346.0
2022-03-23 13:10:00,130.5,130.54,130.21,130.27,277284.0,116.6253,116.6611,116.3662,116.4198,277284.0
2022-03-23 13:15:00,130.27,130.28,129.85,129.9,227460.0,116.4198,116.4287,116.0444,116.0891,227460.0
2022-03-23 13:20:00,129.9,130.03,129.84,129.89,285426.0,116.0891,116.2053,116.0355,116.0802,285426.0
2022-03-23 13:25:00,129.88,130.29,129.85,130.29,200221.0,116.0713,116.4377,116.0444,116.4377,200221.0
2022-03-23 13:30:00,130.28,130.33,130.15,130.3,149857.0,116.4287,116.4734,116.3125,116.4466,149857.0
2022-03-23 13:35:00,130.3,130.4,130.24,130.3,112903.0,116.4466,116.536,116.393,116.4466,112903.0
2022-03-23 13:40:00,130.3,130.37,130.27,130.34,116021.0,116.4466,116.5092,116.4198,116.4823,116021.0
2022-03-23 13:45:00,130.35,130.64,130.31,130.53,225343.0,116.4913,116.7505,116.4555,116.6521,225343.0
2022-03-23 13:50:00,130.55,130.82,130.54,130.8,258837.0,116.67,116.9113,116.6611,116.8934,258837.0
2022-03-23 13:55:00,130.79,130.81,130.68,130.72,312790.0,116.8845,116.9024,116.7862,116.8219,312790.0
2022-03-23 14:00:00,130.72,130.81,130.63,130.78,190538.0,116.8219,116.9024,116.7415,116.8756,190538.0
2022-03-23 14:05:00,130.78,130.92,130.72,130.78,187818.0,116.8756,117.0007,116.8219,116.8756,187818.0
2022-03-23 14:10:00,130.78,130.79,130.66,130.74,163612.0,116.8756,116.8845,116.7683,116.8398,163612.0
2022-03-23 14:15:00,130.74,130.78,130.67,130.72,150078.0,116.8398,116.8756,116.7773,116.8219,150078.0
2022-03-23 14:20:00,130.73,130.74,130.6,130.68,203313.0,116.8309,116.8398,116.7147,116.7862,203313.0
2022-03-23 14:25:00,130.69,130.92,130.69,130.88,101601.0,116.7951,117.0007,116.7951,116.9649,101601.0
2022-03-23 14:30:00,130.87,130.89,130.73,130.77,106273.0,116.956,116.9739,116.8309,116.8666,106273.0
2022-03-23 14:35:00,130.77,130.78,130.67,130.69,110003.0,116.8666,116.8756,116.7773,116.7951,110003.0
2022-03-23 14:40:00,130.69,130.72,130.59,130.6,133734.0,116.7951,116.8219,116.7058,116.7147,133734.0
2022-03-23 14:45:00,130.59,130.63,130.46,130.55,319755.0,116.7058,116.7415,116.5896,116.67,319755.0
2022-03-23 14:50:00,130.55,130.76,130.52,130.75,228270.0,116.67,116.8577,116.6432,116.8488,228270.0
2022-03-23 14:55:00,130.74,130.76,130.64,130.69,306050.0,116.8398,116.8577,116.7505,116.7951,306050.0
2022-03-23 15:00:00,130.68,130.83,130.65,130.78,159302.0,116.7862,116.9202,116.7594,116.8756,159302.0
2022-03-23 15:05:00,130.78,130.79,130.65,130.69,154827.0,116.8756,116.8845,116.7594,116.7951,154827.0
2022-03-23 15:10:00,130.68,130.74,130.66,130.72,108329.0,116.7862,116.8398,116.7683,116.8219,108329.0
2022-03-23 15:15:00,130.72,130.75,130.64,130.67,114579.0,116.8219,116.8488,116.7505,116.7773,114579.0
2022-03-23 15:20:00,130.68,130.78,130.63,130.74,189048.0,116.7862,116.8756,116.7415,116.8398,189048.0
2022-03-23 15:25:00,130.74,130.75,130.62,130.69,198425.0,116.8398,116.8488,116.7326,116.7951,198425.0
2022-03-23 15:30:00,130.7,130.9,130.65,130.89,233131.0,116.8041,116.9828,116.7594,116.9739,233131.0
2022-03-23 15:35:00,130.91,130.91,130.79,130.87,299953.0,116.9917,116.9917,116.8845,116.956,299953.0
2022-03-23 15:40:00,130.89,131.0,130.88,130.92,311313.0,116.9739,117.0722,116.9649,117.0007,311313.0
2022-03-23 15:45:00,130.92,130.99,130.85,130.93,264980.0,117.0007,117.0632,116.9381,117.0096,264980.0
2022-03-23 15:50:00,130.93,131.22,130.91,131.15,473317.0,117.0096,117.2688,116.9917,117.2062,473317.0
2022-03-23 15:55:00,131.14,131.6,131.12,131.58,1272052.0,117.1973,117.6084,117.1794,117.5905,1272052.0
2022-03-24 09:30:00,129.65,129.88,129.61,129.87,219739.0,115.8657,116.0713,115.83,116.0623,219739.0
2022-03-24 09:35:00,129.87,129.99,129.73,129.96,223199.0,116.0623,116.1696,115.9372,116.1427,223199.0
2022-03-24 09:40:00,129.96,129.96,129.8,129.85,75937.0,116.1427,116.1427,115.9998,116.0444,75937.0
2022-03-24 09:45:00,129.83,129.84,129.61,129.75,267534.0,116.0266,116.0355,115.83,115.9551,267534.0
2022-03-24 09:50:00,129.76,129.84,129.65,129.66,108777.0,115.964,116.0355,115.8657,115.8746,108777.0
2022-03-24 09:55:00,129.66,129.86,129.6,129.75,179443.0,115.8746,116.0534,115.821,115.9551,179443.0
2022-03-24 10:00:00,129.75,129.81,129.68,129.74,128275.0,115.9551,116.0087,115.8925,115.9461,128275.0
2022-03-24 10:05:00,129.74,129.85,129.72,129.78,93356.0,115.9461,116.0444,115.9283,115.9819,93356.0
2022-03-24 10:10:00,129.8,130.11,129.79,130.11,222739.0,115.9998,116.2768,115.9908,116.2768,222739.0
2022-03-24 10:15:00,130.11,130.17,130.0,130.13,85251.0,116.2768,116.3304,116.1785,116.2947,85251.0
2022-03-24 10:20:00,130.13,130.27,130.03,130.1,180805.0,116.2947,116.4198,116.2053,116.2679,180805.0
2022-03-24 10:25:00,130.09,130.24,130.05,130.22,199173.0,116.2589,116.393,116.2232,116.3751,199173.0
2022-03-24 10:30:00,130.22,130.36,130.19,130.23,181958.0,116.3751,116.5002,116.3483,116.384,181958.0
2022-03-24 10:35:00,130.23,130.25,130.1,130.21,609646.0,116.384,116.4019,116.2679,116.3662,609646.0
2022-03-24 10:40:00,130.2,130.3,130.12,130.27,43308.0,116.3572,116.4466,116.2857,116.4198,43308.0
2022-03-24 10:45:00,130.26,130.26,130.16,130.21,49925.0,116.4109,116.4109,116.3215,116.3662,49925.0
2022-03-24 10:50:00,130.2,130.23,130.01,130.05,226229.0,116.3572,116.384,116.1874,116.2232,226229.0
2022-03-24 10:55:00,130.05,130.09,129.97,129.99,157088.0,116.2232,116.2589,116.1517,116.1696,157088.0
2022-03-24 11:00:00,129.98,130.03,129.8,130.03,406246.0,116.1606,116.2053,115.9998,116.2053,406246.0
2022-03-24 11:05:00,130.04,130.05,129.92,130.02,175488.0,116.2142,116.2232,116.107,116.1964,175488.0
2022-03-24 11:10:00,130.02,130.12,129.93,130.09,115445.0,116.1964,116.2857,116.1159,116.2589,115445.0
2022-03-24 11:15:00,130.07,130.11,129.97,129.98,96575.0,116.2411,116.2768,116.1517,116.1606,96575.0
2022-03-24 11:20:00,129.97,129.99,129.92,129.99,217654.0,116.1517,116.1696,116.107,116.1696,217654.0
2022-03-24 11:25:00,129.99,130.27,129.99,130.26,269073.0,116.1696,116.4198,116.1696,116.4109,269073.0
2022-03-24 11:30:00,130.25,130.31,130.1,130.31,95421.0,116.4019,116.4555,116.2679,116.4555,95421.0
2022-03-24 11:35:00,130.31,130.49,130.3,130.48,144750.0,116.4555,116.6164,116.4466,116.6075,144750.0
2022-03-24 11:40:00,130.47,130.64,130.4,130.51,153722.0,116.5985,116.7505,116.536,116.6343,153722.0
2022-03-24 11:45:00,130.51,130.51,130.34,130.36,296787.0,116.6343,116.6343,116.4823,116.5002,296787.0
2022-03-24 11:50:00,130.35,130.52,130.34,130.49,101635.0,116.4913,116.6432,116.4823,116.6164,101635.0
2022-03-24 11:55:00,130.48,130.8,130.48,130.8,101248.0,116.6075,116.8934,116.6075,116.8934,101248.0
2022-03-24 12:00:00,130.79,130.94,130.76,130.94,142431.0,116.8845,117.0186,116.8577,117.0186,142431.0
2022-03-24 12:05:00,130.94,131.07,130.91,131.04,301063.0,117.0186,117.1347,116.9917,117.1079,301063.0
2022-03-24 12:10:00,131.04,131.06,130.93,130.95,196868.0,117.1079,117.1258,117.0096,117.0275,196868.0
2022-03-24 12:15:00,130.96,130.98,130.83,130.91,277450.0,117.0364,117.0543,116.9202,116.9917,277450.0
2022-03-24 12:20:00,130.91,130.98,130.89,130.96,176672.0,116.9917,117.0543,116.9739,117.0364,176672.0
2022-03-24 12:25:00,130.96,131.06,130.94,130.99,115815.0,117.0364,117.1258,117.0186,117.0632,115815.0
2022-03-24 12:30:00,131.0,131.02,130.89,130.96,76418.0,117.0722,117.09,116.9739,117.0364,76418.0
2022-03-24 12:35:00,130.95,130.95,130.74,130.82,68806.0,117.0275,117.0275,116.8398,116.9113,68806.0
2022-03-24 12:40:00,130.82,130.97,130.8,130.93,66432.0,116.9113,117.0454,116.8934,117.0096,66432.0
2022-03-24 12:45:00,130.93,131.0,130.82,130.85,119864.0,117.0096,117.0722,116.9113,116.9381,119864.0
2022-03-24 12:50:00,130.85,130.86,130.74,130.77,92030.0,116.9381,116.9471,116.8398,116.8666,92030.0
2022-03-24 12:55:00,130.78,130.83,130.75,130.8,96062.0,116.8756,116.9202,116.8488,116.8934,96062.0
2022-03-24 13:00:00,130.8,130.91,130.73,130.91,128045.0,116.8934,116.9917,116.8309,116.9917,128045.0
2022-03-24 13:05:00,130.92,131.04,130.89,130.89,62217.0,117.0007,117.1079,116.9739,116.9739,62217.0
2022-03-24 13:10:00,130.88,130.97,130.86,130.96,68829.0,116.9649,117.0454,116.9471,117.0364,68829.0
2022-03-24 13:15:00,130.96,130.97,130.85,130.87,64442.0,117.0364,117.0454,116.9381,116.956,64442.0
2022-03-24 13:20:00,130.88,130.89,130.64,130.64,79048.0,116.9649,116.9739,116.7505,116.7505,79048.0
2022-03-24 13:25:00,130.63,130.74,130.61,130.73,109350.0,116.7415,116.8398,116.7236,116.8309,109350.0
2022-03-24 13:30:00,130.73,130.79,130.61,130.65,137337.0,116.8309,116.8845,116.7236,116.7594,137337.0
2022-03-24 13:35:00,130.65,130.79,130.58,130.74,76016.0,116.7594,116.8845,116.6968,116.8398,76016.0
2022-03-24 13:40:00,130.75,130.75,130.64,130.66,57139.0,116.8488,116.8488,116.7505,116.7683,57139.0
2022-03-24 13:45:00,130.66,130.8,130.65,130.77,38353.0,116.7683,116.8934,116.7594,116.8666,38353.0
2022-03-24 13:50:00,130.78,130.78,130.65,130.73,41847.0,116.8756,116.8756,116.7594,116.8309,41847.0
2022-03-24 13:55:00,130.72,130.74,130.67,130.7,50450.0,116.8219,116.8398,116.7773,116.8041,50450.0
2022-03-24 14:00:00,130.72,130.72,130.65,130.72,64463.0,116.8219,116.8219,116.7594,116.8219,64463.0
2022-03-24 14:05:00,130.72,130.84,130.68,130.79,98432.0,116.8219,116.9292,116.7862,116.8845,98432.0
2022-03-24 14:10:00,130.79,130.83,130.76,130.78,47096.0,116.8845,116.9202,116.8577,116.8756,47096.0
2022-03-24 14:15:00,130.77,130.8,130.75,130.77,31828.0,116.8666,116.8934,116.8488,116.8666,31828.0
2022-03-24 14:20:00,130.78,130.86,130.76,130.86,90739.0,116.8756,116.9471,116.8577,116.9471,90739.0
2022-03-24 14:25:00,130.86,130.88,130.82,130.87,72096.0,116.9471,116.9649,116.9113,116.956,72096.0
2022-03-24 14:30:00,130.87,130.89,130.78,130.78,295300.0,116.956,116.9739,116.8756,116.8756,295300.0
2022-03-24 14:35:00,130.79,131.0,130.79,130.92,248132.0,116.8845,117.0722,116.8845,117.0007,248132.0
2022-03-24 14:40:00,130.92,131.08,130.88,131.08,99031.0,117.0007,117.1437,116.9649,117.1437,99031.0
2022-03-24 14:45:00,131.07,131.18,131.03,131.08,427481.0,117.1347,117.233,117.099,117.1437,427481.0
2022-03-24 14:50:00,131.08,131.11,130.97,130.98,136527.0,117.1437,117.1705,117.0454,117.0543,136527.0
2022-03-24 14:55:00,130.99,131.05,130.84,130.92,121716.0,117.0632,117.1169,116.9292,117.0007,121716.0
2022-03-24 15:00:00,130.93,131.09,130.93,130.96,208348.0,117.0096,117.1526,117.0096,117.0364,208348.0
2022-03-24 15:05:00,130.96,130.99,130.92,130.94,114230.0,117.0364,117.0632,117.0007,117.0186,114230.0
2022-03-24 15:10:00,130.94,130.99,130.88,130.92,299837.0,117.0186,117.0632,116.9649,117.0007,299837.0
2022-03-24 15:15:00,130.93,130.94,130.86,130.93,141717.0,117.0096,117.0186,116.9471,117.0096,141717.0
2022-03-24 15:20:00,130.93,130.96,130.9,130.92,287279.0,117.0096,117.0364,116.9828,117.0007,287279.0
2022-03-24 15:25:00,130.92,130.97,130.88,130.95,176392.0,117.0007,117.0454,116.9649,117.0275,176392.0
2022-03-24 15:30:00,130.94,130.95,130.81,130.81,153221.0,117.0186,117.0275,116.9024,116.9024,153221.0
2022-03-24 15:35:00,130.81,130.87,130.76,130.83,119643.0,116.9024,116.956,116.8577,116.9202,119643.0
2022-03-24 15:40:00,130.84,130.87,130.74,130.86,185521.0,116.9292,116.956,116.8398,116.9471,185521.0
2022-03-24 15:45:00,130.86,130.94,130.82,130.83,250617.0,116.9471,117.0186,116.9113,116.9202,250617.0
2022-03-24 15:50:00,130.82,130.87,130.8,130.84,293882.0,116.9113,116.956,116.8934,116.9292,293882.0
2022-03-24 15:55:00,130.84,130.84,130.39,130.43,1083835.0,116.9292,116.9292,116.527,116.5628,1083835.0
2022-03-25 09:30:00,129.5,129.52,129.27,129.32,333691.0,115.7317,115.7495,115.5261,115.5708,333691.0
2022-03-25 09:35:00,129.33,129.35,128.94,128.94,445292.0,115.5797,115.5976,115.2312,115.2312,445292.0
2022-03-25 09:40:00,128.94,129.28,128.76,129.18,666734.0,115.2312,115.535,115.0703,115.4457,666734.0
2022-03-25 09:45:00,129.18,129.26,129.03,129.19,259703.0,115.4457,115.5172,115.3116,115.4546,259703.0
2022-03-25 09:50:00,129.19,129.27,128.68,128.71,412266.0,115.4546,115.5261,114.9988,115.0256,412266.0
2022-03-25 09:55:00,128.7,128.91,128.7,128.78,348818.0,115.0167,115.2044,115.0167,115.0882,348818.0
2022-03-25 10:00:00,128.78,128.93,128.69,128.88,268649.0,115.0882,115.2223,115.0078,115.1776,268649.0
2022-03-25 10:05:00,128.88,128.93,128.66,128.67,272198.0,115.1776,115.2223,114.981,114.9899,272198.0
2022-03-25 10:10:00,128.69,128.91,128.57,128.59,302355.0,115.0078,115.2044,114.9005,114.9184,302355.0
2022-03-25 10:15:00,128.6,128.73,128.43,128.55,167773.0,114.9273,115.0435,114.7754,114.8827,167773.0
2022-03-25 10:20:00,128.55,128.72,128.49,128.7,391921.0,114.8827,115.0346,114.829,115.0167,391921.0
2022-03-25 10:25:00,128.71,128.73,128.51,128.56,172945.0,115.0256,115.0435,114.8469,114.8916,172945.0
2022-03-25 10:30:00,128.56,128.6,128.4,128.45,249991.0,114.8916,114.9273,114.7486,114.7933,249991.0
2022-03-25 10:35:00,128.46,128.53,128.38,128.5,89064.0,114.8022,114.8648,114.7307,114.838,89064.0
2022-03-25 10:40:00,128.5,128.53,128.13,128.14,282535.0,114.838,114.8648,114.5073,114.5162,282535.0
2022-03-25 10:45:00,128.15,128.22,128.05,128.16,221089.0,114.5252,114.5877,114.4358,114.5341,221089.0
2022-03-25 10:50:00,128.17,128.2,127.81,127.85,376835.0,114.5431,114.5699,114.2213,114.2571,376835.0
2022-03-25 10:55:00,127.82,127.99,127.65,127.99,320479.0,114.2303,114.3822,114.0783,114.3822,320479.0
2022-03-25 11:00:00,127.98,128.07,127.79,128.06,474524.0,114.3733,114.4537,114.2035,114.4448,474524.0
2022-03-25 11:05:00,128.06,128.17,127.96,128.05,425058.0,114.4448,114.5431,114.3554,114.4358,425058.0
2022-03-25 11:10:00,128.06,128.12,127.89,127.98,223467.0,114.4448,114.4984,114.2928,114.3733,223467.0
2022-03-25 11:15:00,127.99,128.29,127.97,128.26,202409.0,114.3822,114.6503,114.3643,114.6235,202409.0
2022-03-25 11:20:00,128.26,128.64,128.23,128.6,352970.0,114.6235,114.9631,114.5967,114.9273,352970.0
2022-03-25 11:25:00,128.59,128.7,128.45,128.7,278257.0,114.9184,115.0167,114.7933,115.0167,278257.0
2022-03-25 11:30:00,128.7,128.83,128.61,128.81,291455.0,115.0167,115.1329,114.9363,115.115,291455.0
2022-03-25 11:35:00,128.8,128.81,128.57,128.61,219004.0,115.1061,115.115,114.9005,114.9363,219004.0
2022-03-25 11:40:00,128.61,128.62,128.35,128.43,205867.0,114.9363,114.9452,114.7039,114.7754,205867.0
2022-03-25 11:45:00,128.44,128.48,128.26,128.41,135684.0,114.7844,114.8201,114.6235,114.7575,135684.0
2022-03-25 11:50:00,128.41,128.44,128.14,128.23,145870.0,114.7575,114.7844,114.5162,114.5967,145870.0
2022-03-25 11:55:00,128.24,128.31,128.14,128.28,164457.0,114.6056,114.6682,114.5162,114.6414,164457.0
2022-03-25 12:00:00,128.29,128.56,128.28,128.43,170053.0,114.6503,114.8916,114.6414,114.7754,170053.0
2022-03-25 12:05:00,128.42,128.82,128.42,128.81,149601.0,114.7665,115.124,114.7665,115.115,149601.0
2022-03-25 12:10:00,128.81,129.22,128.74,129.21,390577.0,115.115,115.4814,115.0525,115.4725,390577.0
2022-03-25 12:15:00,129.2,129.24,128.94,129.19,448226.0,115.4635,115.4993,115.2312,115.4546,448226.0
2022-03-25 12:20:00,129.2,129.21,128.91,128.96,343793.0,115.4635,115.4725,115.2044,115.2491,343793.0
2022-03-25 12:25:00,128.96,129.18,128.95,128.97,216825.0,115.2491,115.4457,115.2401,115.258,216825.0
2022-03-25 12:30:00,128.99,129.0,128.75,128.88,161892.0,115.2759,115.2848,115.0614,115.1776,161892.0
2022-03-25 12:35:00,128.89,128.89,128.71,128.83,151426.0,115.1865,115.1865,115.0256,115.1329,151426.0
2022-03-25 12:40:00,128.83,129.0,128.81,128.85,154080.0,115.1329,115.2848,115.115,115.1508,154080.0
2022-03-25 12:45:00,128.85,128.89,128.72,128.72,185983.0,115.1508,115.1865,115.0346,115.0346,185983.0
2022-03-25 12:50:00,128.72,128.76,128.49,128.49,360426.0,115.0346,115.0703,114.829,114.829,360426.0
2022-03-25 12:55:00,128.49,128.61,128.48,128.54,198075.0,114.829,114.9363,114.8201,114.8737,198075.0
2022-03-25 13:00:00,128.53,128.58,128.44,128.49,186136.0,114.8648,114.9095,114.7844,114.829,186136.0
2022-03-25 13:05:00,128.49,128.5,128.38,128.39,184554.0,114.829,114.838,114.7307,114.7397,184554.0
2022-03-25 13:10:00,128.4,128.48,128.38,128.43,186048.0,114.7486,114.8201,114.7307,114.7754,186048.0
2022-03-25 13:15:00,128.43,128.64,128.37,128.62,160200.0,114.7754,114.9631,114.7218,114.9452,160200.0
2022-03-25 13:20:00,128.62,128.87,128.61,128.81,217907.0,114.9452,115.1686,114.9363,115.115,217907.0
2022-03-25 13:25:00,128.81,128.97,128.81,128.86,149907.0,115.115,115.258,115.115,115.1597,149907.0
2022-03-25 13:30:00,128.87,128.96,128.78,128.92,88605.0,115.1686,115.2491,115.0882,115.2133,88605.0
2022-03-25 13:35:00,128.92,128.93,128.79,128.82,63795.0,115.2133,115.2223,115.0971,115.124,63795.0
2022-03-25 13:40:00,128.82,128.83,128.66,128.74,75950.0,115.124,115.1329,114.981,115.0525,75950.0
2022-03-25 13:45:00,128.75,128.75,128.63,128.66,94874.0,115.0614,115.0614,114.9542,114.981,94874.0
2022-03-25 13:50:00,128.65,128.68,128.56,128.66,133692.0,114.972,114.9988,114.8916,114.981,133692.0
2022-03-25 13:55:00,128.66,128.8,128.65,128.8,99568.0,114.981,115.1061,114.972,115.1061,99568.0
2022-03-25 14:00:00,128.79,128.88,128.7,128.87,122023.0,115.0971,115.1776,115.0167,115.1686,122023.0
2022-03-25 14:05:00,128.87,128.93,128.85,128.9,165270.0,115.1686,115.2223,115.1508,115.1954,165270.0
2022-03-25 14:10:00,128.91,128.94,128.86,128.93,48922.0,115.2044,115.2312,115.1597,115.2223,48922.0
2022-03-25 14:15:00,128.93,129.15,128.87,129.14,252670.0,115.2223,115.4189,115.1686,115.4099,252670.0
2022-03-25 14:20:00,129.14,129.16,128.95,128.96,203867.0,115.4099,115.4278,115.2401,115.2491,203867.0
2022-03-25 14:25:00,128.96,129.0,128.9,128.96,65394.0,115.2491,115.2848,115.1954,115.2491,65394.0
2022-03-25 14:30:00,128.96,129.03,128.95,128.98,91111.0,115.2491,115.3116,115.2401,115.2669,91111.0
2022-03-25 14:35:00,128.98,129.1,128.96,129.05,138744.0,115.2669,115.3742,115.2491,115.3295,138744.0
2022-03-25 14:40:00,129.07,129.1,128.92,128.93,72255.0,115.3474,115.3742,115.2133,115.2223,72255.0
2022-03-25 14:45:00,128.93,128.98,128.84,128.85,72522.0,115.2223,115.2669,115.1418,115.1508,72522.0
2022-03-25 14:50:00,128.85,128.85,128.7,128.75,120611.0,115.1508,115.1508,115.0167,115.0614,120611.0
2022-03-25 14:55:00,128.75,128.76,128.51,128.53,283775.0,115.0614,115.0703,114.8469,114.8648,283775.0
2022-03-25 15:00:00,128.53,128.74,128.5,128.73,313095.0,114.8648,115.0525,114.838,115.0435,313095.0
2022-03-25 15:05:00,128.74,128.8,128.59,128.62,361915.0,115.0525,115.1061,114.9184,114.9452,361915.0
2022-03-25 15:10:00,128.63,128.72,128.62,128.72,112003.0,114.9542,115.0346,114.9452,115.0346,112003.0
2022-03-25 15:15:00,128.71,128.73,128.65,128.67,113087.0,115.0256,115.0435,114.972,114.9899,113087.0
2022-03-25 15:20:00,128.68,128.81,128.65,128.8,132512.0,114.9988,115.115,114.972,115.1061,132512.0
2022-03-25 15:25:00,128.8,128.85,128.72,128.77,133412.0,115.1061,115.1508,115.0346,115.0793,133412.0
2022-03-25 15:30:00,128.76,128.83,128.7,128.83,172295.0,115.0703,115.1329,115.0167,115.1329,172295.0
2022-03-25 15:35:00,128.83,128.88,128.8,128.87,243359.0,115.1329,115.1776,115.1061,115.1686,243359.0
2022-03-25 15:40:00,128.87,128.93,128.83,128.88,259318.0,115.1686,115.2223,115.1329,115.1776,259318.0
2022-03-25 15:45:00,128.88,128.95,128.77,128.81,305041.0,115.1776,115.2401,115.0793,115.115,305041.0
2022-03-25 15:50:00,128.8,128.86,128.62,128.85,657681.0,115.1061,115.1597,114.9452,115.1508,657681.0
2022-03-25 15:55:00,128.85,128.86,128.6,128.65,1068845.0,115.1508,115.1597,114.9273,114.972,1068845.0
2022-03-28 09:30:00,129.39,129.68,129.37,129.65,266500.0,115.6333,115.8925,115.6155,115.8657,266500.0
2022-03-28 09:35:00,129.66,129.77,129.6,129.61,458429.0,115.8746,115.9729,115.821,115.83,458429.0
2022-03-28 09:40:00,129.62,129.77,129.54,129.58,224238.0,115.8389,115.9729,115.7674,115.8031,224238.0
2022-03-28 09:45:00,129.59,129.82,129.51,129.62,292727.0,115.8121,116.0176,115.7406,115.8389,292727.0
2022-03-28 09:50:00,129.61,129.61,129.44,129.44,142771.0,115.83,115.83,115.678,115.678,142771.0
2022-03-28 09:55:00,129.42,129.58,129.42,129.57,155192.0,115.6602,115.8031,115.6602,115.7942,155192.0
2022-03-28 10:00:00,129.56,129.77,129.53,129.76,127375.0,115.7853,115.9729,115.7585,115.964,127375.0
2022-03-28 10:05:00,129.76,129.95,129.74,129.9,117244.0,115.964,116.1338,115.9461,116.0891,117244.0
2022-03-28 10:10:00,129.9,130.02,129.84,129.99,214204.0,116.0891,116.1964,116.0355,116.1696,214204.0
2022-03-28 10:15:00,129.99,130.06,129.95,130.01,137079.0,116.1696,116.2321,116.1338,116.1874,137079.0
2022-03-28 10:20:00,130.01,130.2,129.99,130.1,113970.0,116.1874,116.3572,116.1696,116.2679,113970.0
2022-03-28 10:25:00,130.11,130.2,130.06,130.19,85112.0,116.2768,116.3572,116.2321,116.3483,85112.0
2022-03-28 10:30:00,130.17,130.37,130.08,130.32,266023.0,116.3304,116.5092,116.25,116.4645,266023.0
2022-03-28 10:35:00,130.32,130.52,130.31,130.43,185934.0,116.4645,116.6432,116.4555,116.5628,185934.0
2022-03-28 10:40:00,130.42,130.47,130.36,130.4,193301.0,116.5538,116.5985,116.5002,116.536,193301.0
2022-03-28 10:45:00,130.4,130.56,130.32,130.38,113711.0,116.536,116.679,116.4645,116.5181,113711.0
2022-03-28 10:50:00,130.38,130.45,130.26,130.42,203766.0,116.5181,116.5807,116.4109,116.5538,203766.0
2022-03-28 10:55:00,130.43,130.46,130.21,130.21,143597.0,116.5628,116.5896,116.3662,116.3662,143597.0
2022-03-28 11:00:00,130.21,130.38,130.14,130.37,258139.0,116.3662,116.5181,116.3036,116.5092,258139.0
2022-03-28 11:05:00,130.36,130.38,130.11,130.14,101510.0,116.5002,116.5181,116.2768,116.3036,101510.0
2022-03-28 11:10:00,130.14,130.17,129.93,129.97,71518.0,116.3036,116.3304,116.1159,116.1517,71518.0
2022-03-28 11:15:00,129.98,130.02,129.94,129.94,51809.0,116.1606,116.1964,116.1249,116.1249,51809.0
2022-03-28 11:20:00,129.94,129.95,129.58,129.6,339526.0,116.1249,116.1338,115.8031,115.821,339526.0
2022-03-28 11:25:00,129.6,129.67,129.51,129.54,114671.0,115.821,115.8836,115.7406,115.7674,114671.0
2022-03-28 11:30:00,129.54,129.6,129.31,129.4,180776.0,115.7674,115.821,115.5619,115.6423,180776.0
2022-03-28 11:35:00,129.41,129.44,129.26,129.3,201064.0,115.6512,115.678,115.5172,115.5529,201064.0
2022-03-28 11:40:00,129.29,129.53,129.29,129.48,130213.0,115.544,115.7585,115.544,115.7138,130213.0
2022-03-28 11:45:00,129.48,129.63,129.45,129.55,210532.0,115.7138,115.8478,115.687,115.7763,210532.0
2022-03-28 11:50:00,129.55,129.67,129.54,129.62,110871.0,115.7763,115.8836,115.7674,115.8389,110871.0
2022-03-28 11:55:00,129.61,129.74,129.6,129.62,89045.0,115.83,115.9461,115.821,115.8389,89045.0
2022-03-28 12:00:00,129.63,129.68,129.44,129.47,144742.0,115.8478,115.8925,115.678,115.7048,144742.0
2022-03-28 12:05:00,129.46,129.51,129.31,129.32,114377.0,115.6959,115.7406,115.5619,115.5708,114377.0
2022-03-28 12:10:00,129.33,129.49,129.3,129.42,184375.0,115.5797,115.7227,115.5529,115.6602,184375.0
2022-03-28 12:15:00,129.42,129.47,129.39,129.45,97218.0,115.6602,115.7048,115.6333,115.687,97218.0
2022-03-28 12:20:00,129.44,129.54,129.4,129.43,99780.0,115.678,115.7674,115.6423,115.6691,99780.0
2022-03-28 12:25:00,129.43,129.5,129.42,129.49,69113.0,115.6691,115.7317,115.6602,115.7227,69113.0
2022-03-28 12:30:00,129.48,129.51,129.4,129.48,177379.0,115.7138,115.7406,115.6423,115.7138,177379.0
2022-03-28 12:35:00,129.48,129.52,129.35,129.42,73236.0,115.7138,115.7495,115.5976,115.6602,73236.0
2022-03-28 12:40:00,129.42,129.48,129.36,129.37,159836.0,115.6602,115.7138,115.6065,115.6155,159836.0
2022-03-28 12:45:00,129.37,129.37,129.04,129.07,233009.0,115.6155,115.6155,115.3206,115.3474,233009.0
2022-03-28 12:50:00,129.08,129.21,129.08,129.13,109552.0,115.3563,115.4725,115.3563,115.401,109552.0
2022-03-28 12:55:00,129.12,129.25,129.11,129.24,154015.0,115.3921,115.5082,115.3831,115.4993,154015.0
2022-03-28 13:00:00,129.24,129.42,129.22,129.34,209201.0,115.4993,115.6602,115.4814,115.5887,209201.0
2022-03-28 13:05:00,129.33,129.5,129.33,129.4,70178.0,115.5797,115.7317,115.5797,115.6423,70178.0
2022-03-28 13:10:00,129.4,129.49,129.37,129.37,63175.0,115.6423,115.7227,115.6155,115.6155,63175.0
2022-03-28 13:15:00,129.36,129.48,129.34,129.48,99035.0,115.6065,115.7138,115.5887,115.7138,99035.0
2022-03-28 13:20:00,129.48,129.52,129.33,129.35,47822.0,115.7138,115.7495,115.5797,115.5976,47822.0
2022-03-28 13:25:00,129.34,129.36,129.22,129.32,78789.0,115.5887,115.6065,115.4814,115.5708,78789.0
2022-03-28 13:30:00,129.3,129.43,129.27,129.4,56892.0,115.5529,115.6691,115.5261,115.6423,56892.0
2022-03-28 13:35:00,129.38,129.47,129.34,129.46,36787.0,115.6244,115.7048,115.5887,115.6959,36787.0
2022-03-28 13:40:00,129.46,129.57,129.42,129.57,96889.0,115.6959,115.7942,115.6602,115.7942,96889.0
2022-03-28 13:45:00,129.56,129.61,129.48,129.56,36178.0,115.7853,115.83,115.7138,115.7853,36178.0
2022-03-28 13:50:00,129.57,129.64,129.56,129.61,31284.0,115.7942,115.8568,115.7853,115.83,31284.0
2022-03-28 13:55:00,129.6,129.65,129.55,129.55,41003.0,115.821,115.8657,115.7763,115.7763,41003.0
2022-03-28 14:00:00,129.55,129.59,129.42,129.44,117422.0,115.7763,115.8121,115.6602,115.678,117422.0
2022-03-28 14:05:00,129.44,129.54,129.43,129.46,71270.0,115.678,115.7674,115.6691,115.6959,71270.0
2022-03-28 14:10:00,129.47,129.57,129.46,129.57,273927.0,115.7048,115.7942,115.6959,115.7942,273927.0
2022-03-28 14:15:00,129.58,129.68,129.55,129.6,365147.0,115.8031,115.8925,115.7763,115.821,365147.0
2022-03-28 14:20:00,129.61,129.63,129.54,129.55,252016.0,115.83,115.8478,115.7674,115.7763,252016.0
2022-03-28 14:25:00,129.56,129.62,129.53,129.55,315675.0,115.7853,115.8389,115.7585,115.7763,315675.0
2022-03-28 14:30:00,129.55,129.67,129.54,129.66,472528.0,115.7763,115.8836,115.7674,115.8746,472528.0
2022-03-28 14:35:00,129.65,129.65,129.52,129.53,273085.0,115.8657,115.8657,115.7495,115.7585,273085.0
2022-03-28 14:40:00,129.53,129.62,129.51,129.53,320701.0,115.7585,115.8389,115.7406,115.7585,320701.0
2022-03-28 14:45:00,129.54,129.59,129.53,129.55,227101.0,115.7674,115.8121,115.7585,115.7763,227101.0
2022-03-28 14:50:00,129.54,129.56,129.36,129.4,201253.0,115.7674,115.7853,115.6065,115.6423,201253.0
2022-03-28 14:55:00,129.41,129.42,129.32,129.39,382158.0,115.6512,115.6602,115.5708,115.6333,382158.0
2022-03-28 15:00:00,129.39,129.53,129.35,129.46,278608.0,115.6333,115.7585,115.5976,115.6959,278608.0
2022-03-28 15:05:00,129.46,129.56,129.43,129.54,249048.0,115.6959,115.7853,115.6691,115.7674,249048.0
2022-03-28 15:10:00,129.54,129.66,129.53,129.61,202078.0,115.7674,115.8746,115.7585,115.83,202078.0
2022-03-28 15:15:00,129.61,129.62,129.55,129.56,105587.0,115.83,115.8389,115.7763,115.7853,105587.0
2022-03-28 15:20:00,129.57,129.59,129.52,129.58,132319.0,115.7942,115.8121,115.7495,115.8031,132319.0
2022-03-28 15:25:00,129.59,129.64,129.53,129.59,129671.0,115.8121,115.8568,115.7585,115.8121,129671.0
2022-03-28 15:30:00,129.58,129.61,129.33,129.46,336017.0,115.8031,115.83,115.5797,115.6959,336017.0
2022-03-28 15:35:00,129.46,129.66,129.43,129.61,748355.0,115.6959,115.8746,115.6691,115.83,748355.0
2022-03-28 15:40:00,129.62,129.65,129.54,129.58,103752.0,115.8389,115.8657,115.7674,115.8031,103752.0
2022-03-28 15:45:00,129.59,129.73,129.57,129.69,123729.0,115.8121,115.9372,115.7942,115.9015,123729.0
2022-03-28 15:50:00,129.69,129.92,129.68,129.91,269974.0,115.9015,116.107,115.8925,116.0981,269974.0
2022-03-28 15:55:00,129.91,129.92,129.74,129.8,676211.0,116.0981,116.107,115.9461,115.9998,676211.0
2022-03-29 09:30:00,130.56,130.93,130.54,130.92,499550.0,116.679,117.0096,116.6611,117.0007,499550.0
2022-03-29 09:35:00,130.91,131.06,130.7,130.71,607746.0,116.9917,117.1258,116.8041,116.813,607746.0
2022-03-29 09:40:00,130.7,130.9,130.7,130.75,293841.0,116.8041,116.9828,116.8041,116.8488,293841.0
2022-03-29 09:45:00,130.75,130.91,130.69,130.89,146874.0,116.8488,116.9917,116.7951,116.9739,146874.0
2022-03-29 09:50:00,130.91,131.17,130.83,131.11,217825.0,116.9917,117.2241,116.9202,117.1705,217825.0
2022-03-29 09:55:00,131.13,131.22,130.84,130.95,213835.0,117.1884,117.2688,116.9292,117.0275,213835.0
2022-03-29 10:00:00,130.94,131.16,130.9,131.09,213243.0,117.0186,117.2152,116.9828,117.1526,213243.0
2022-03-29 10:05:00,131.11,131.24,131.0,131.02,242996.0,117.1705,117.2867,117.0722,117.09,242996.0
2022-03-29 10:10:00,131.03,131.22,131.0,131.01,185774.0,117.099,117.2688,117.0722,117.0811,185774.0
2022-03-29 10:15:00,131.01,131.07,130.71,130.71,275516.0,117.0811,117.1347,116.813,116.813,275516.0
2022-03-29 10:20:00,130.72,130.8,130.57,130.76,126657.0,116.8219,116.8934,116.6879,116.8577,126657.0
2022-03-29 10:25:00,130.75,130.79,130.64,130.66,173996.0,116.8488,116.8845,116.7505,116.7683,173996.0
2022-03-29 10:30:00,130.66,130.92,130.65,130.77,103139.0,116.7683,117.0007,116.7594,116.8666,103139.0
2022-03-29 10:35:00,130.77,130.79,130.53,130.59,65440.0,116.8666,116.8845,116.6521,116.7058,65440.0
2022-03-29 10:40:00,130.6,130.64,130.41,130.5,119415.0,116.7147,116.7505,116.5449,116.6253,119415.0
2022-03-29 10:45:00,130.5,130.54,130.32,130.34,115210.0,116.6253,116.6611,116.4645,116.4823,115210.0
2022-03-29 10:50:00,130.32,130.33,130.1,130.2,234478.0,116.4645,116.4734,116.2679,116.3572,234478.0
2022-03-29 10:55:00,130.2,130.2,129.96,130.05,391828.0,116.3572,116.3572,116.1427,116.2232,391828.0
2022-03-29 11:00:00,130.04,130.06,129.79,129.85,224409.0,116.2142,116.2321,115.9908,116.0444,224409.0
2022-03-29 11:05:00,129.85,130.04,129.84,129.87,172427.0,116.0444,116.2142,116.0355,116.0623,172427.0
2022-03-29 11:10:00,129.87,130.0,129.85,129.86,200057.0,116.0623,116.1785,116.0444,116.0534,200057.0
2022-03-29 11:15:00,129.86,129.92,129.74,129.87,186174.0,116.0534,116.107,115.9461,116.0623,186174.0
2022-03-29 11:20:00,129.87,130.02,129.87,129.96,95741.0,116.0623,116.1964,116.0623,116.1427,95741.0
2022-03-29 11:25:00,129.96,130.15,129.92,130.14,216615.0,116.1427,116.3125,116.107,116.3036,216615.0
2022-03-29 11:30:00,130.14,130.19,130.02,130.18,106579.0,116.3036,116.3483,116.1964,116.3394,106579.0
2022-03-29 11:35:00,130.18,130.32,130.17,130.29,104003.0,116.3394,116.4645,116.3304,116.4377,104003.0
2022-03-29 11:40:00,130.3,130.4,130.24,130.39,53283.0,116.4466,116.536,116.393,116.527,53283.0
2022-03-29 11:45:00,130.39,130.61,130.37,130.6,89371.0,116.527,116.7236,116.5092,116.7147,89371.0
2022-03-29 11:50:00,130.6,130.92,130.59,130.89,109766.0,116.7147,117.0007,116.7058,116.9739,109766.0
2022-03-29 11:55:00,130.88,130.96,130.79,130.91,119324.0,116.9649,117.0364,116.8845,116.9917,119324.0
2022-03-29 12:00:00,130.92,130.92,130.65,130.68,192673.0,117.0007,117.0007,116.7594,116.7862,192673.0
2022-03-29 12:05:00,130.68,130.73,130.51,130.55,77035.0,116.7862,116.8309,116.6343,116.67,77035.0
2022-03-29 12:10:00,130.55,130.67,130.52,130.65,86613.0,116.67,116.7773,116.6432,116.7594,86613.0
2022-03-29 12:15:00,130.64,130.86,130.57,130.86,147295.0,116.7505,116.9471,116.6879,116.9471,147295.0
2022-03-29 12:20:00,130.87,130.97,130.83,130.94,110546.0,116.956,117.0454,116.9202,117.0186,110546.0
2022-03-29 12:25:00,130.95,131.08,130.93,130.97,97585.0,117.0275,117.1437,117.0096,117.0454,97585.0
2022-03-29 12:30:00,130.97,131.1,130.94,131.05,193214.0,117.0454,117.1615,117.0186,117.1169,193214.0
2022-03-29 12:35:00,131.06,131.26,131.06,131.12,88717.0,117.1258,117.3045,117.1258,117.1794,88717.0
2022-03-29 12:40:00,131.11,131.16,131.04,131.05,73643.0,117.1705,117.2152,117.1079,117.1169,73643.0
2022-03-29 12:45:00,131.05,131.23,131.04,131.22,44851.0,117.1169,117.2777,117.1079,117.2688,44851.0
2022-03-29 12:50:00,131.21,131.25,131.09,131.15,52748.0,117.2598,117.2956,117.1526,117.2062,52748.0
2022-03-29 12:55:00,131.18,131.39,131.17,131.38,60078.0,117.233,117.4207,117.2241,117.4118,60078.0
2022-03-29 13:00:00,131.38,131.42,131.1,131.34,298886.0,117.4118,117.4475,117.1615,117.376,298886.0
2022-03-29 13:05:00,131.34,131.55,131.29,131.39,71960.0,117.376,117.5637,117.3313,117.4207,71960.0
2022-03-29 13:10:00,131.4,131.44,131.26,131.38,89979.0,117.4296,117.4654,117.3045,117.4118,89979.0
2022-03-29 13:15:00,131.36,131.37,131.15,131.19,46379.0,117.3939,117.4028,117.2062,117.242,46379.0
2022-03-29 13:20:00,131.19,131.24,131.08,131.14,53943.0,117.242,117.2867,117.1437,117.1973,53943.0
2022-03-29 13:25:00,131.13,131.15,131.06,131.08,59087.0,117.1884,117.2062,117.1258,117.1437,59087.0
2022-03-29 13:30:00,131.07,131.37,131.07,131.37,131754.0,117.1347,117.4028,117.1347,117.4028,131754.0
2022-03-29 13:35:00,131.36,131.37,131.21,131.24,110775.0,117.3939,117.4028,117.2598,117.2867,110775.0
2022-03-29 13:40:00,131.24,131.24,131.07,131.13,95806.0,117.2867,117.2867,117.1347,117.1884,95806.0
2022-03-29 13:45:00,131.12,131.12,130.97,131.03,65424.0,117.1794,117.1794,117.0454,117.099,65424.0
2022-03-29 13:50:00,131.05,131.11,130.99,131.03,65352.0,117.1169,117.1705,117.0632,117.099,65352.0
2022-03-29 13:55:00,131.03,131.11,130.98,131.1,108369.0,117.099,117.1705,117.0543,117.1615,108369.0
2022-03-29 14:00:00,131.1,131.2,130.89,130.93,219943.0,117.1615,117.2509,116.9739,117.0096,219943.0
2022-03-29 14:05:00,130.94,131.0,130.85,130.91,201012.0,117.0186,117.0722,116.9381,116.9917,201012.0
2022-03-29 14:10:00,130.9,130.99,130.85,130.93,55100.0,116.9828,117.0632,116.9381,117.0096,55100.0
2022-03-29 14:15:00,130.94,130.97,130.84,130.87,75066.0,117.0186,117.0454,116.9292,116.956,75066.0
2022-03-29 14:20:00,130.87,130.89,130.8,130.87,182296.0,116.956,116.9739,116.8934,116.956,182296.0
2022-03-29 14:25:00,130.85,130.9,130.75,130.76,189430.0,116.9381,116.9828,116.8488,116.8577,189430.0
2022-03-29 14:30:00,130.75,130.85,130.71,130.73,441058.0,116.8488,116.9381,116.813,116.8309,441058.0
2022-03-29 14:35:00,130.75,130.82,130.69,130.7,230729.0,116.8488,116.9113,116.7951,116.8041,230729.0
2022-03-29 14:40:00,130.71,130.74,130.49,130.49,556569.0,116.813,116.8398,116.6164,116.6164,556569.0
2022-03-29 14:45:00,130.49,130.54,130.38,130.42,521293.0,116.6164,116.6611,116.5181,116.5538,521293.0
2022-03-29 14:50:00,130.42,130.44,130.31,130.34,506346.0,116.5538,116.5717,116.4555,116.4823,506346.0
2022-03-29 14:55:00,130.34,130.53,130.25,130.51,239111.0,116.4823,116.6521,116.4019,116.6343,239111.0
2022-03-29 15:00:00,130.51,130.55,130.32,130.33,243159.0,116.6343,116.67,116.4645,116.4734,243159.0
2022-03-29 15:05:00,130.33,130.36,130.21,130.23,149092.0,116.4734,116.5002,116.3662,116.384,149092.0
2022-03-29 15:10:00,130.23,130.28,130.19,130.22,128968.0,116.384,116.4287,116.3483,116.3751,128968.0
2022-03-29 15:15:00,130.23,130.43,130.22,130.42,144187.0,116.384,116.5628,116.3751,116.5538,144187.0
2022-03-29 15:20:00,130.42,130.45,130.34,130.38,181313.0,116.5538,116.5807,116.4823,116.5181,181313.0
2022-03-29 15:25:00,130.38,130.39,130.29,130.31,199730.0,116.5181,116.527,116.4377,116.4555,199730.0
2022-03-29 15:30:00,130.32,130.4,130.31,130.34,249479.0,116.4645,116.536,116.4555,116.4823,249479.0
2022-03-29 15:35:00,130.34,130.36,130.24,130.24,174584.0,116.4823,116.5002,116.393,116.393,174584.0
2022-03-29 15:40:00,130.24,130.3,130.21,130.27,685403.0,116.393,116.4466,116.3662,116.4198,685403.0
2022-03-29 15:45:00,130.27,130.45,130.27,130.43,135424.0,116.4198,116.5807,116.4198,116.5628,135424.0
2022-03-29 15:50:00,130.42,130.69,130.42,130.68,237421.0,116.5538,116.7951,116.5538,116.7862,237421.0
2022-03-29 15:55:00,130.67,130.84,130.55,130.83,1457309.0,116.7773,116.9292,116.67,116.9202,1457309.0
2022-03-30 09:30:00,130.07,130.21,129.98,130.21,243094.0,116.2411,116.3662,116.1606,116.3662,243094.0
2022-03-30 09:35:00,130.2,130.42,130.16,130.38,490836.0,116.3572,116.5538,116.3215,116.5181,490836.0
2022-03-30 09:40:00,130.38,130.66,130.36,130.57,148594.0,116.5181,116.7683,116.5002,116.6879,148594.0
2022-03-30 09:45:00,130.56,130.69,130.49,130.63,180024.0,116.679,116.7951,116.6164,116.7415,180024.0
2022-03-30 09:50:00,130.63,130.68,130.49,130.49,132163.0,116.7415,116.7862,116.6164,116.6164,132163.0
2022-03-30 09:55:00,130.49,130.52,130.15,130.21,237254.0,116.6164,116.6432,116.3125,116.3662,237254.0
2022-03-30 10:00:00,130.21,130.51,130.19,130.49,119944.0,116.3662,116.6343,116.3483,116.6164,119944.0
2022-03-30 10:05:00,130.48,130.64,130.37,130.64,151589.0,116.6075,116.7505,116.5092,116.7505,151589.0
2022-03-30 10:10:00,130.64,130.7,130.5,130.55,139652.0,116.7505,116.8041,116.6253,116.67,139652.0
2022-03-30 10:15:00,130.55,131.05,130.5,130.91,330216.0,116.67,117.1169,116.6253,116.9917,330216.0
2022-03-30 10:20:00,130.89,131.03,130.73,131.02,97042.0,116.9739,117.099,116.8309,117.09,97042.0
2022-03-30 10:25:00,131.01,131.15,130.9,131.08,237799.0,117.0811,117.2062,116.9828,117.1437,237799.0
2022-03-30 10:30:00,131.07,131.3,130.93,131.29,213082.0,117.1347,117.3403,117.0096,117.3313,213082.0
2022-03-30 10:35:00,131.28,131.36,131.18,131.3,173485.0,117.3224,117.3939,117.233,117.3403,173485.0
2022-03-30 10:40:00,131.31,131.33,131.06,131.12,225130.0,117.3492,117.3671,117.1258,117.1794,225130.0
2022-03-30 10:45:00,131.11,131.37,131.11,131.26,95919.0,117.1705,117.4028,117.1705,117.3045,95919.0
2022-03-30 10:50:00,131.27,131.28,131.04,131.12,148022.0,117.3135,117.3224,117.1079,117.1794,148022.0
2022-03-30 10:55:00,131.12,131.17,130.95,131.11,174535.0,117.1794,117.2241,117.0275,117.1705,174535.0
2022-03-30 11:00:00,131.1,131.36,131.1,131.32,245514.0,117.1615,117.3939,117.1615,117.3582,245514.0
2022-03-30 11:05:00,131.33,131.79,131.33,131.73,398894.0,117.3671,117.7782,117.3671,117.7246,398894.0
2022-03-30 11:10:00,131.72,131.83,131.55,131.58,260171.0,117.7156,117.8139,117.5637,117.5905,260171.0
2022-03-30 11:15:00,131.59,131.68,131.51,131.64,180752.0,117.5994,117.6799,117.528,117.6441,180752.0
2022-03-30 11:20:00,131.63,131.66,131.54,131.62,123945.0,117.6352,117.662,117.5548,117.6263,123945.0
2022-03-30 11:25:00,131.62,131.8,131.56,131.8,84079.0,117.6263,117.7871,117.5726,117.7871,84079.0
2022-03-30 11:30:00,131.79,131.84,131.63,131.79,148566.0,117.7782,117.8229,117.6352,117.7782,148566.0
2022-03-30 11:35:00,131.77,131.89,131.74,131.88,120595.0,117.7603,117.8676,117.7335,117.8586,120595.0
2022-03-30 11:40:00,131.87,131.93,131.77,131.92,324952.0,117.8497,117.9033,117.7603,117.8944,324952.0
2022-03-30 11:45:00,131.92,131.97,131.84,131.89,122030.0,117.8944,117.939,117.8229,117.8676,122030.0
2022-03-30 11:50:00,131.88,131.99,131.88,131.9,105777.0,117.8586,117.9569,117.8586,117.8765,105777.0
2022-03-30 11:55:00,131.9,131.91,131.81,131.84,104168.0,117.8765,117.8854,117.7961,117.8229,104168.0
2022-03-30 12:00:00,131.84,131.95,131.79,131.95,149547.0,117.8229,117.9212,117.7782,117.9212,149547.0
2022-03-30 12:05:00,131.94,131.94,131.81,131.91,60880.0,117.9122,117.9122,117.7961,117.8854,60880.0
2022-03-30 12:10:00,131.92,131.94,131.82,131.94,74618.0,117.8944,117.9122,117.805,117.9122,74618.0
2022-03-30 12:15:00,131.92,131.96,131.82,131.83,73221.0,117.8944,117.9301,117.805,117.8139,73221.0
2022-03-30 12:20:00,131.83,131.84,131.71,131.81,65093.0,117.8139,117.8229,117.7067,117.7961,65093.0
2022-03-30 12:25:00,131.79,131.83,131.72,131.8,66565.0,117.7782,117.8139,117.7156,117.7871,66565.0
2022-03-30 12:30:00,131.79,131.89,131.77,131.84,50043.0,117.7782,117.8676,117.7603,117.8229,50043.0
2022-03-30 12:35:00,131.83,131.85,131.74,131.81,77795.0,117.8139,117.8318,117.7335,117.7961,77795.0
2022-03-30 12:40:00,131.81,131.86,131.71,131.74,129260.0,117.7961,117.8407,117.7067,117.7335,129260.0
2022-03-30 12:45:00,131.73,131.76,131.65,131.66,71173.0,117.7246,117.7514,117.6531,117.662,71173.0
2022-03-30 12:50:00,131.66,131.78,131.65,131.78,67780.0,117.662,117.7692,117.6531,117.7692,67780.0
2022-03-30 12:55:00,131.77,131.78,131.68,131.69,77102.0,117.7603,117.7692,117.6799,117.6888,77102.0
2022-03-30 13:00:00,131.68,132.01,131.66,131.97,215423.0,117.6799,117.9748,117.662,117.939,215423.0
2022-03-30 13:05:00,131.97,131.98,131.91,131.96,65271.0,117.939,117.948,117.8854,117.9301,65271.0
2022-03-30 13:10:00,131.95,131.95,131.69,131.73,91800.0,117.9212,117.9212,117.6888,117.7246,91800.0
2022-03-30 13:15:00,131.72,131.75,131.6,131.7,85686.0,117.7156,117.7424,117.6084,117.6978,85686.0
2022-03-30 13:20:00,131.71,131.75,131.65,131.66,120963.0,117.7067,117.7424,117.6531,117.662,120963.0
2022-03-30 13:25:00,131.65,131.82,131.65,131.7,83724.0,117.6531,117.805,117.6531,117.6978,83724.0
2022-03-30 13:30:00,131.71,131.8,131.68,131.68,118699.0,117.7067,117.7871,117.6799,117.6799,118699.0
2022-03-30 13:35:00,131.69,131.74,131.63,131.67,61166.0,117.6888,117.7335,117.6352,117.6709,61166.0
2022-03-30 13:40:00,131.68,131.69,131.42,131.43,173675.0,117.6799,117.6888,117.4475,117.4565,173675.0
2022-03-30 13:45:00,131.43,131.48,131.36,131.39,187871.0,117.4565,117.5011,117.3939,117.4207,187871.0
2022-03-30 13:50:00,131.4,131.4,131.2,131.25,191194.0,117.4296,117.4296,117.2509,117.2956,191194.0
2022-03-30 13:55:00,131.25,131.42,131.19,131.41,90553.0,117.2956,117.4475,117.242,117.4386,90553.0
2022-03-30 14:00:00,131.42,131.57,131.34,131.56,184407.0,117.4475,117.5816,117.376,117.5726,184407.0
2022-03-30 14:05:00,131.56,131.57,131.39,131.47,115510.0,117.5726,117.5816,117.4207,117.4922,115510.0
2022-03-30 14:10:00,131.47,131.59,131.47,131.53,83008.0,117.4922,117.5994,117.4922,117.5458,83008.0
2022-03-30 14:15:00,131.53,131.56,131.44,131.55,60633.0,117.5458,117.5726,117.4654,117.5637,60633.0
2022-03-30 14:20:00,131.56,131.58,131.46,131.56,65421.0,117.5726,117.5905,117.4833,117.5726,65421.0
2022-03-30 14:25:00,131.55,131.58,131.47,131.53,63174.0,117.5637,117.5905,117.4922,117.5458,63174.0
2022-03-30 14:30:00,131.53,131.62,131.47,131.57,93557.0,117.5458,117.6263,117.4922,117.5816,93557.0
2022-03-30 14:35:00,131.58,131.58,131.5,131.52,146771.0,117.5905,117.5905,117.519,117.5369,146771.0
2022-03-30 14:40:00,131.52,131.59,131.36,131.59,141378.0,117.5369,117.5994,117.3939,117.5994,141378.0
2022-03-30 14:45:00,131.59,131.63,131.53,131.59,110702.0,117.5994,117.6352,117.5458,117.5994,110702.0
2022-03-30 14:50:00,131.59,131.6,131.46,131.47,71522.0,117.5994,117.6084,117.4833,117.4922,71522.0
2022-03-30 14:55:00,131.47,131.59,131.46,131.57,140922.0,117.4922,117.5994,117.4833,117.5816,140922.0
2022-03-30 15:00:00,131.58,131.61,131.51,131.53,91921.0,117.5905,117.6173,117.528,117.5458,91921.0
2022-03-30 15:05:00,131.53,131.53,131.4,131.48,86445.0,117.5458,117.5458,117.4296,117.5011,86445.0
2022-03-30 15:10:00,131.47,131.63,131.47,131.61,106726.0,117.4922,117.6352,117.4922,117.6173,106726.0
2022-03-30 15:15:00,131.62,131.74,131.61,131.68,132403.0,117.6263,117.7335,117.6173,117.6799,132403.0
2022-03-30 15:20:00,131.69,131.77,131.68,131.74,120675.0,117.6888,117.7603,117.6799,117.7335,120675.0
2022-03-30 15:25:00,131.74,131.75,131.62,131.65,200815.0,117.7335,117.7424,117.6263,117.6531,200815.0
2022-03-30 15:30:00,131.65,131.7,131.62,131.65,157945.0,117.6531,117.6978,117.6263,117.6531,157945.0
2022-03-30 15:35:00,131.65,131.76,131.63,131.65,371574.0,117.6531,117.7514,117.6352,117.6531,371574.0
2022-03-30 15:40:00,131.66,131.78,131.64,131.77,452821.0,117.662,117.7692,117.6441,117.7603,452821.0
2022-03-30 15:45:00,131.77,131.88,131.77,131.8,364037.0,117.7603,117.8586,117.7603,117.7871,364037.0
2022-03-30 15:50:00,131.8,131.84,131.73,131.83,390618.0,117.7871,117.8229,117.7246,117.8139,390618.0
2022-03-30 15:55:00,131.84,131.97,131.7,131.76,761571.0,117.8229,117.939,117.6978,117.7514,761571.0
2022-03-31 09:30:00,131.98,132.04,131.86,131.92,150267.0,117.948,118.0016,117.8407,117.8944,150267.0
2022-03-31 09:35:00,131.93,132.06,131.88,132.02,182845.0,117.9033,118.0195,117.8586,117.9837,182845.0
2022-03-31 09:40:00,132.04,132.04,131.87,131.98,142235.0,118.0016,118.0016,117.8497,117.948,142235.0
2022-03-31 09:45:00,131.97,132.09,131.93,132.09,72295.0,117.939,118.0463,117.9033,118.0463,72295.0
2022-03-31 09:50:00,132.08,132.09,131.97,132.02,47038.0,118.0374,118.0463,117.939,117.9837,47038.0
2022-03-31 09:55:00,132.02,132.02,131.78,131.84,120474.0,117.9837,117.9837,117.7692,117.8229,120474.0
2022-03-31 10:00:00,131.83,132.06,131.8,132.03,63572.0,117.8139,118.0195,117.7871,117.9927,63572.0
2022-03-31 10:05:00,132.02,132.27,131.97,132.18,124569.0,117.9837,118.2071,117.939,118.1267,124569.0
2022-03-31 10:10:00,132.17,132.26,132.14,132.22,59865.0,118.1178,118.1982,118.091,118.1625,59865.0
2022-03-31 10:15:00,132.23,132.24,132.16,132.22,132697.0,118.1714,118.1803,118.1088,118.1625,132697.0
2022-03-31 10:20:00,132.22,132.29,132.19,132.19,136025.0,118.1625,118.225,118.1357,118.1357,136025.0
2022-03-31 10:25:00,132.19,132.26,132.08,132.2,59947.0,118.1357,118.1982,118.0374,118.1446,59947.0
2022-03-31 10:30:00,132.2,132.31,132.16,132.29,51543.0,118.1446,118.2429,118.1088,118.225,51543.0
2022-03-31 10:35:00,132.28,132.29,132.19,132.28,37466.0,118.2161,118.225,118.1357,118.2161,37466.0
2022-03-31 10:40:00,132.28,132.33,132.24,132.3,68818.0,118.2161,118.2608,118.1803,118.234,68818.0
2022-03-31 10:45:00,132.3,132.33,132.26,132.27,80251.0,118.234,118.2608,118.1982,118.2071,80251.0
2022-03-31 10:50:00,132.27,132.39,132.26,132.33,134768.0,118.2071,118.3144,118.1982,118.2608,134768.0
2022-03-31 10:55:00,132.32,132.4,132.24,132.35,162694.0,118.2518,118.3233,118.1803,118.2786,162694.0
2022-03-31 11:00:00,132.36,132.43,132.34,132.36,116551.0,118.2876,118.3501,118.2697,118.2876,116551.0
2022-03-31 11:05:00,132.35,132.43,132.28,132.34,74729.0,118.2786,118.3501,118.2161,118.2697,74729.0
2022-03-31 11:10:00,132.33,132.38,132.08,132.15,72544.0,118.2608,118.3055,118.0374,118.0999,72544.0
2022-03-31 11:15:00,132.14,132.21,132.08,132.08,78105.0,118.091,118.1535,118.0374,118.0374,78105.0
2022-03-31 11:20:00,132.09,132.15,132.06,132.07,63170.0,118.0463,118.0999,118.0195,118.0284,63170.0
2022-03-31 11:25:00,132.07,132.23,132.04,132.22,90529.0,118.0284,118.1714,118.0016,118.1625,90529.0
2022-03-31 11:30:00,132.23,132.38,132.19,132.29,135448.0,118.1714,118.3055,118.1357,118.225,135448.0
2022-03-31 11:35:00,132.29,132.4,132.23,132.3,156211.0,118.225,118.3233,118.1714,118.234,156211.0
2022-03-31 11:40:00,132.3,132.35,132.25,132.3,118214.0,118.234,118.2786,118.1893,118.234,118214.0
2022-03-31 11:45:00,132.3,132.32,132.23,132.23,91607.0,118.234,118.2518,118.1714,118.1714,91607.0
2022-03-31 11:50:00,132.23,132.34,132.22,132.34,212275.0,118.1714,118.2697,118.1625,118.2697,212275.0
2022-03-31 11:55:00,132.34,132.38,132.25,132.27,212488.0,118.2697,118.3055,118.1893,118.2071,212488.0
2022-03-31 12:00:00,132.28,132.28,132.12,132.26,70055.0,118.2161,118.2161,118.0731,118.1982,70055.0
2022-03-31 12:05:00,132.25,132.25,132.17,132.19,59838.0,118.1893,118.1893,118.1178,118.1357,59838.0
2022-03-31 12:10:00,132.19,132.19,132.05,132.09,209307.0,118.1357,118.1357,118.0105,118.0463,209307.0
2022-03-31 12:15:00,132.09,132.29,132.08,132.26,301228.0,118.0463,118.225,118.0374,118.1982,301228.0
2022-03-31 12:20:00,132.27,132.28,132.05,132.06,74489.0,118.2071,118.2161,118.0105,118.0195,74489.0
2022-03-31 12:25:00,132.06,132.18,132.05,132.16,68990.0,118.0195,118.1267,118.0105,118.1088,68990.0
2022-03-31 12:30:00,132.16,132.23,132.08,132.17,273585.0,118.1088,118.1714,118.0374,118.1178,273585.0
2022-03-31 12:35:00,132.17,132.27,132.15,132.22,106513.0,118.1178,118.2071,118.0999,118.1625,106513.0
2022-03-31 12:40:00,132.22,132.35,132.2,132.34,94505.0,118.1625,118.2786,118.1446,118.2697,94505.0
2022-03-31 12:45:00,132.34,132.4,132.22,132.34,197666.0,118.2697,118.3233,118.1625,118.2697,197666.0
2022-03-31 12:50:00,132.34,132.38,132.26,132.26,135129.0,118.2697,118.3055,118.1982,118.1982,135129.0
2022-03-31 12:55:00,132.27,132.29,132.17,132.27,222975.0,118.2071,118.225,118.1178,118.2071,222975.0
2022-03-31 13:00:00,132.27,132.34,132.27,132.33,95212.0,118.2071,118.2697,118.2071,118.2608,95212.0
2022-03-31 13:05:00,132.33,132.39,132.27,132.27,82392.0,118.2608,118.3144,118.2071,118.2071,82392.0
2022-03-31 13:10:00,132.27,132.33,132.26,132.28,69539.0,118.2071,118.2608,118.1982,118.2161,69539.0
2022-03-31 13:15:00,132.29,132.41,132.27,132.38,129819.0,118.225,118.3323,118.2071,118.3055,129819.0
2022-03-31 13:20:00,132.39,132.45,132.37,132.44,59184.0,118.3144,118.368,118.2965,118.3591,59184.0
2022-03-31 13:25:00,132.44,132.45,132.36,132.38,39046.0,118.3591,118.368,118.2876,118.3055,39046.0
2022-03-31 13:30:00,132.38,132.43,132.34,132.36,97734.0,118.3055,118.3501,118.2697,118.2876,97734.0
2022-03-31 13:35:00,132.36,132.49,132.33,132.43,180054.0,118.2876,118.4038,118.2608,118.3501,180054.0
2022-03-31 13:40:00,132.42,132.42,132.34,132.4,118922.0,118.3412,118.3412,118.2697,118.3233,118922.0
2022-03-31 13:45:00,132.4,132.42,132.36,132.41,68336.0,118.3233,118.3412,118.2876,118.3323,68336.0
2022-03-31 13:50:00,132.42,132.42,132.37,132.4,61329.0,118.3412,118.3412,118.2965,118.3233,61329.0
2022-03-31 13:55:00,132.39,132.46,132.38,132.44,112307.0,118.3144,118.3769,118.3055,118.3591,112307.0
2022-03-31 14:00:00,132.44,132.45,132.09,132.27,264002.0,118.3591,118.368,118.0463,118.2071,264002.0
2022-03-31 14:05:00,132.28,132.46,132.26,132.44,126305.0,118.2161,118.3769,118.1982,118.3591,126305.0
2022-03-31 14:10:00,132.43,132.51,132.37,132.39,139909.0,118.3501,118.4216,118.2965,118.3144,139909.0
2022-03-31 14:15:00,132.38,132.47,132.38,132.45,135079.0,118.3055,118.3859,118.3055,118.368,135079.0
2022-03-31 14:20:00,132.45,132.58,132.45,132.57,131096.0,118.368,118.4842,118.368,118.4753,131096.0
2022-03-31 14:25:00,132.58,132.59,132.47,132.52,161083.0,118.4842,118.4931,118.3859,118.4306,161083.0
2022-03-31 14:30:00,132.53,132.59,132.39,132.4,228376.0,118.4395,118.4931,118.3144,118.3233,228376.0
2022-03-31 14:35:00,132.41,132.47,132.39,132.44,108633.0,118.3323,118.3859,118.3144,118.3591,108633.0
2022-03-31 14:40:00,132.44,132.55,132.38,132.48,99287.0,118.3591,118.4574,118.3055,118.3948,99287.0
2022-03-31 14:45:00,132.49,132.57,132.47,132.52,122173.0,118.4038,118.4753,118.3859,118.4306,122173.0
2022-03-31 14:50:00,132.52,132.54,132.43,132.49,159011.0,118.4306,118.4484,118.3501,118.4038,159011.0
2022-03-31 14:55:00,132.48,132.63,132.28,132.45,625156.0,118.3948,118.5289,118.2161,118.368,625156.0
2022-03-31 15:00:00,132.45,132.48,132.3,132.33,414329.0,118.368,118.3948,118.234,118.2608,414329.0
2022-03-31 15:05:00,132.34,132.38,132.31,132.37,172008.0,118.2697,118.3055,118.2429,118.2965,172008.0
2022-03-31 15:10:00,132.36,132.37,132.29,132.31,130039.0,118.2876,118.2965,118.225,118.2429,130039.0
2022-03-31 15:15:00,132.31,132.56,132.31,132.53,183703.0,118.2429,118.4663,118.2429,118.4395,183703.0
2022-03-31 15:20:00,132.54,132.6,132.46,132.6,245156.0,118.4484,118.5021,118.3769,118.5021,245156.0
2022-03-31 15:25:00,132.61,132.64,132.5,132.51,348520.0,118.511,118.5378,118.4127,118.4216,348520.0
2022-03-31 15:30:00,132.5,132.5,132.31,132.42,282296.0,118.4127,118.4127,118.2429,118.3412,282296.0
2022-03-31 15:35:00,132.41,132.55,132.38,132.5,571847.0,118.3323,118.4574,118.3055,118.4127,571847.0
2022-03-31 15:40:00,132.5,132.52,132.33,132.36,604397.0,118.4127,118.4306,118.2608,118.2876,604397.0
2022-03-31 15:45:00,132.36,132.58,132.31,132.47,1072759.0,118.2876,118.4842,118.2429,118.3859,1072759.0
2022-03-31 15:50:00,132.47,132.67,132.28,132.45,918686.0,118.3859,118.5646,118.2161,118.368,918686.0
2022-03-31 15:55:00,132.45,132.57,131.66,132.24,3256959.0,118.368,118.4753,117.662,118.1803,3256959.0
2022-04-01 09:30:00,130.01,130.06,129.71,129.77,665741.0,116.3645,116.4092,116.096,116.1497,665741.0
2022-04-01 09:35:00,129.78,129.99,129.75,129.97,421071.0,116.1586,116.3466,116.1318,116.3287,421071.0
2022-04-01 09:40:00,129.96,130.03,129.88,130.03,310161.0,116.3197,116.3824,116.2481,116.3824,310161.0
2022-04-01 09:45:00,130.03,130.09,129.9,130.05,236580.0,116.3824,116.4361,116.266,116.4003,236580.0
2022-04-01 09:50:00,130.05,130.1,129.92,130.07,797987.0,116.4003,116.445,116.2839,116.4182,797987.0
2022-04-01 09:55:00,130.07,130.29,130.07,130.21,246716.0,116.4182,116.6151,116.4182,116.5435,246716.0
2022-04-01 10:00:00,130.22,130.35,130.08,130.34,297886.0,116.5524,116.6688,116.4271,116.6598,297886.0
2022-04-01 10:05:00,130.34,130.57,130.32,130.37,235525.0,116.6598,116.8657,116.6419,116.6867,235525.0
2022-04-01 10:10:00,130.36,130.68,130.36,130.54,170257.0,116.6777,116.9642,116.6777,116.8389,170257.0
2022-04-01 10:15:00,130.54,130.67,130.4,130.4,170235.0,116.8389,116.9552,116.7135,116.7135,170235.0
2022-04-01 10:20:00,130.4,130.54,130.34,130.5,179253.0,116.7135,116.8389,116.6598,116.8031,179253.0
2022-04-01 10:25:00,130.5,130.54,130.45,130.47,115589.0,116.8031,116.8389,116.7583,116.7762,115589.0
2022-04-01 10:30:00,130.47,130.59,130.4,130.56,240566.0,116.7762,116.8836,116.7135,116.8568,240566.0
2022-04-01 10:35:00,130.54,130.99,130.54,130.97,191683.0,116.8389,117.2416,116.8389,117.2237,191683.0
2022-04-01 10:40:00,130.97,130.99,130.79,130.9,293737.0,117.2237,117.2416,117.0626,117.1611,293737.0
2022-04-01 10:45:00,130.88,130.91,130.81,130.91,158666.0,117.1432,117.17,117.0805,117.17,158666.0
2022-04-01 10:50:00,130.9,130.97,130.84,130.9,220250.0,117.1611,117.2237,117.1074,117.1611,220250.0
2022-04-01 10:55:00,130.89,131.17,130.88,131.15,191303.0,117.1521,117.4027,117.1432,117.3848,191303.0
2022-04-01 11:00:00,131.15,131.15,130.93,131.05,132630.0,117.3848,117.3848,117.1879,117.2953,132630.0
2022-04-01 11:05:00,131.07,131.11,130.93,131.11,91732.0,117.3132,117.349,117.1879,117.349,91732.0
2022-04-01 11:10:00,131.1,131.38,131.08,131.37,119995.0,117.3401,117.5907,117.3222,117.5817,119995.0
2022-04-01 11:15:00,131.38,131.8,131.31,131.68,293267.0,117.5907,117.9666,117.528,117.8592,293267.0
2022-04-01 11:20:00,131.67,131.98,131.67,131.87,333216.0,117.8503,118.1277,117.8503,118.0293,333216.0
2022-04-01 11:25:00,131.88,132.12,131.85,131.88,269637.0,118.0382,118.253,118.0114,118.0382,269637.0
2022-04-01 11:30:00,131.88,131.91,131.75,131.81,214642.0,118.0382,118.0651,117.9219,117.9756,214642.0
2022-04-01 11:35:00,131.81,132.11,131.76,132.11,361921.0,117.9756,118.2441,117.9308,118.2441,361921.0
2022-04-01 11:40:00,132.11,132.25,132.04,132.24,204387.0,118.2441,118.3694,118.1814,118.3604,204387.0
2022-04-01 11:45:00,132.24,132.24,132.14,132.2,134761.0,118.3604,118.3604,118.2709,118.3246,134761.0
2022-04-01 11:50:00,132.21,132.28,131.99,132.07,138406.0,118.3336,118.3962,118.1367,118.2083,138406.0
2022-04-01 11:55:00,132.06,132.27,132.03,132.25,152378.0,118.1993,118.3873,118.1725,118.3694,152378.0
2022-04-01 12:00:00,132.25,132.3,132.12,132.13,146168.0,118.3694,118.4141,118.253,118.262,146168.0
2022-04-01 12:05:00,132.12,132.26,132.08,132.25,311204.0,118.253,118.3783,118.2172,118.3694,311204.0
2022-04-01 12:10:00,132.25,132.25,132.07,132.13,140896.0,118.3694,118.3694,118.2083,118.262,140896.0
2022-04-01 12:15:00,132.13,132.22,132.05,132.18,129770.0,118.262,118.3425,118.1904,118.3067,129770.0
2022-04-01 12:20:00,132.2,132.2,132.0,132.03,214952.0,118.3246,118.3246,118.1456,118.1725,214952.0
2022-04-01 12:25:00,132.02,132.1,131.97,132.08,63034.0,118.1635,118.2351,118.1188,118.2172,63034.0
2022-04-01 12:30:00,132.09,132.28,132.08,132.2,92848.0,118.2262,118.3962,118.2172,118.3246,92848.0
2022-04-01 12:35:00,132.2,132.57,132.19,132.56,236596.0,118.3246,118.6558,118.3157,118.6468,236596.0
2022-04-01 12:40:00,132.56,132.71,132.55,132.59,261627.0,118.6468,118.7811,118.6379,118.6737,261627.0
2022-04-01 12:45:00,132.58,132.71,132.55,132.69,239598.0,118.6647,118.7811,118.6379,118.7632,239598.0
2022-04-01 12:50:00,132.7,132.79,132.66,132.68,133158.0,118.7721,118.8527,118.7363,118.7542,133158.0
2022-04-01 12:55:00,132.69,132.7,132.54,132.62,175138.0,118.7632,118.7721,118.6289,118.7005,175138.0
2022-04-01 13:00:00,132.62,132.68,132.48,132.62,112427.0,118.7005,118.7542,118.5752,118.7005,112427.0
2022-04-01 13:05:00,132.62,132.71,132.5,132.67,105215.0,118.7005,118.7811,118.5931,118.7453,105215.0
2022-04-01 13:10:00,132.68,132.7,132.66,132.67,62636.0,118.7542,118.7721,118.7363,118.7453,62636.0
2022-04-01 13:15:00,132.66,132.92,132.66,132.85,215379.0,118.7363,118.9691,118.7363,118.9064,215379.0
2022-04-01 13:20:00,132.85,132.92,132.78,132.8,90433.0,118.9064,118.9691,118.8438,118.8617,90433.0
2022-04-01 13:25:00,132.81,132.93,132.8,132.92,61200.0,118.8706,118.978,118.8617,118.9691,61200.0
2022-04-01 13:30:00,132.93,132.96,132.8,132.94,95518.0,118.978,119.0049,118.8617,118.987,95518.0
2022-04-01 13:35:00,132.93,132.94,132.73,132.78,136915.0,118.978,118.987,118.799,118.8438,136915.0
2022-04-01 13:40:00,132.78,132.86,132.74,132.8,114771.0,118.8438,118.9154,118.8079,118.8617,114771.0
2022-04-01 13:45:00,132.8,132.83,132.66,132.72,116071.0,118.8617,118.8885,118.7363,118.79,116071.0
2022-04-01 13:50:00,132.72,132.86,132.71,132.84,146207.0,118.79,118.9154,118.7811,118.8975,146207.0
2022-04-01 13:55:00,132.85,132.85,132.73,132.73,102415.0,118.9064,118.9064,118.799,118.799,102415.0
2022-04-01 14:00:00,132.74,132.85,132.7,132.72,111134.0,118.8079,118.9064,118.7721,118.79,111134.0
2022-04-01 14:05:00,132.73,132.79,132.68,132.7,139162.0,118.799,118.8527,118.7542,118.7721,139162.0
2022-04-01 14:10:00,132.7,132.7,132.53,132.54,114600.0,118.7721,118.7721,118.62,118.6289,114600.0
2022-04-01 14:15:00,132.55,132.71,132.5,132.67,241720.0,118.6379,118.7811,118.5931,118.7453,241720.0
2022-04-01 14:20:00,132.67,132.68,132.4,132.4,276884.0,118.7453,118.7542,118.5036,118.5036,276884.0
2022-04-01 14:25:00,132.41,132.51,132.4,132.49,335754.0,118.5126,118.6021,118.5036,118.5842,335754.0
2022-04-01 14:30:00,132.49,132.66,132.48,132.65,285601.0,118.5842,118.7363,118.5752,118.7274,285601.0
2022-04-01 14:35:00,132.65,132.71,132.62,132.63,599619.0,118.7274,118.7811,118.7005,118.7095,599619.0
2022-04-01 14:40:00,132.64,132.7,132.58,132.69,579861.0,118.7184,118.7721,118.6647,118.7632,579861.0
2022-04-01 14:45:00,132.7,132.89,132.69,132.78,378275.0,118.7721,118.9422,118.7632,118.8438,378275.0
2022-04-01 14:50:00,132.79,132.84,132.71,132.79,425037.0,118.8527,118.8975,118.7811,118.8527,425037.0
2022-04-01 14:55:00,132.8,132.93,132.77,132.79,515850.0,118.8617,118.978,118.8348,118.8527,515850.0
2022-04-01 15:00:00,132.8,132.8,132.46,132.49,254200.0,118.8617,118.8617,118.5573,118.5842,254200.0
2022-04-01 15:05:00,132.49,132.53,132.27,132.28,178641.0,118.5842,118.62,118.3873,118.3962,178641.0
2022-04-01 15:10:00,132.27,132.46,132.22,132.29,125571.0,118.3873,118.5573,118.3425,118.4052,125571.0
2022-04-01 15:15:00,132.28,132.55,132.28,132.54,132428.0,118.3962,118.6379,118.3962,118.6289,132428.0
2022-04-01 15:20:00,132.55,132.56,132.37,132.47,169430.0,118.6379,118.6468,118.4768,118.5663,169430.0
2022-04-01 15:25:00,132.47,132.51,132.36,132.42,67905.0,118.5663,118.6021,118.4678,118.5215,67905.0
2022-04-01 15:30:00,132.42,132.42,132.26,132.29,121898.0,118.5215,118.5215,118.3783,118.4052,121898.0
2022-04-01 15:35:00,132.29,132.41,132.28,132.39,524638.0,118.4052,118.5126,118.3962,118.4947,524638.0
2022-04-01 15:40:00,132.4,132.51,132.36,132.48,141133.0,118.5036,118.6021,118.4678,118.5752,141133.0
2022-04-01 15:45:00,132.48,132.59,132.46,132.56,172730.0,118.5752,118.6737,118.5573,118.6468,172730.0
2022-04-01 15:50:00,132.56,132.6,132.45,132.51,351387.0,118.6468,118.6826,118.5484,118.6021,351387.0
2022-04-01 15:55:00,132.52,132.54,132.12,132.32,997451.0,118.611,118.6289,118.253,118.432,997451.0
2022-04-04 09:30:00,131.93,131.96,131.78,131.86,252509.0,118.083,118.1098,117.9487,118.0203,252509.0
2022-04-04 09:35:00,131.86,131.87,131.63,131.72,118996.0,118.0203,118.0293,117.8145,117.895,118996.0
2022-04-04 09:40:00,131.72,131.92,131.71,131.77,139912.0,117.895,118.074,117.8861,117.9398,139912.0
2022-04-04 09:45:00,131.76,131.98,131.76,131.78,93172.0,117.9308,118.1277,117.9308,117.9487,93172.0
2022-04-04 09:50:00,131.78,131.78,131.43,131.46,152393.0,117.9487,117.9487,117.6354,117.6623,152393.0
2022-04-04 09:55:00,131.45,131.45,131.07,131.08,242477.0,117.6533,117.6533,117.3132,117.3222,242477.0
2022-04-04 10:00:00,131.06,131.21,130.9,131.01,230547.0,117.3043,117.4385,117.1611,117.2595,230547.0
2022-04-04 10:05:00,130.98,131.03,130.8,130.91,468189.0,117.2327,117.2774,117.0716,117.17,468189.0
2022-04-04 10:10:00,130.91,131.03,130.86,130.95,334834.0,117.17,117.2774,117.1253,117.2058,334834.0
2022-04-04 10:15:00,130.95,131.05,130.82,130.88,209328.0,117.2058,117.2953,117.0895,117.1432,209328.0
2022-04-04 10:20:00,130.88,131.04,130.78,130.93,193509.0,117.1432,117.2864,117.0537,117.1879,193509.0
2022-04-04 10:25:00,130.92,130.95,130.84,130.92,70157.0,117.179,117.2058,117.1074,117.179,70157.0
2022-04-04 10:30:00,130.91,130.95,130.71,130.85,251437.0,117.17,117.2058,116.991,117.1163,251437.0
2022-04-04 10:35:00,130.85,130.91,130.79,130.88,176798.0,117.1163,117.17,117.0626,117.1432,176798.0
2022-04-04 10:40:00,130.88,130.98,130.84,130.91,78464.0,117.1432,117.2327,117.1074,117.17,78464.0
2022-04-04 10:45:00,130.91,131.27,130.9,131.23,79735.0,117.17,117.4922,117.1611,117.4564,79735.0
2022-04-04 10:50:00,131.22,131.33,131.12,131.31,281775.0,117.4475,117.5459,117.358,117.528,281775.0
2022-04-04 10:55:00,131.32,131.35,131.15,131.16,124562.0,117.537,117.5638,117.3848,117.3938,124562.0
2022-04-04 11:00:00,131.15,131.3,131.15,131.21,103223.0,117.3848,117.5191,117.3848,117.4385,103223.0
2022-04-04 11:05:00,131.2,131.31,131.19,131.29,120004.0,117.4296,117.528,117.4206,117.5101,120004.0
2022-04-04 11:10:00,131.3,131.35,131.21,131.22,154413.0,117.5191,117.5638,117.4385,117.4475,154413.0
2022-04-04 11:15:00,131.21,131.27,131.14,131.17,81349.0,117.4385,117.4922,117.3759,117.4027,81349.0
2022-04-04 11:20:00,131.18,131.21,131.14,131.19,46490.0,117.4117,117.4385,117.3759,117.4206,46490.0
2022-04-04 11:25:00,131.18,131.29,131.13,131.24,98267.0,117.4117,117.5101,117.3669,117.4654,98267.0
2022-04-04 11:30:00,131.24,131.33,131.24,131.32,68234.0,117.4654,117.5459,117.4654,117.537,68234.0
2022-04-04 11:35:00,131.33,131.38,131.23,131.28,117900.0,117.5459,117.5907,117.4564,117.5012,117900.0
2022-04-04 11:40:00,131.3,131.34,131.25,131.3,66294.0,117.5191,117.5549,117.4743,117.5191,66294.0
2022-04-04 11:45:00,131.3,131.62,131.27,131.59,163710.0,117.5191,117.8055,117.4922,117.7787,163710.0
2022-04-04 11:50:00,131.6,131.72,131.59,131.63,164956.0,117.7876,117.895,117.7787,117.8145,164956.0
2022-04-04 11:55:00,131.64,131.74,131.63,131.71,83761.0,117.8234,117.9129,117.8145,117.8861,83761.0
2022-04-04 12:00:00,131.73,131.84,131.64,131.64,129604.0,117.904,118.0024,117.8234,117.8234,129604.0
2022-04-04 12:05:00,131.65,131.69,131.63,131.65,26796.0,117.8324,117.8682,117.8145,117.8324,26796.0
2022-04-04 12:10:00,131.65,131.66,131.6,131.62,64524.0,117.8324,117.8413,117.7876,117.8055,64524.0
2022-04-04 12:15:00,131.63,131.74,131.62,131.7,102889.0,117.8145,117.9129,117.8055,117.8771,102889.0
2022-04-04 12:20:00,131.69,131.79,131.64,131.78,54880.0,117.8682,117.9577,117.8234,117.9487,54880.0
2022-04-04 12:25:00,131.8,131.81,131.66,131.7,71642.0,117.9666,117.9756,117.8413,117.8771,71642.0
2022-04-04 12:30:00,131.69,131.71,131.65,131.67,14383.0,117.8682,117.8861,117.8324,117.8503,14383.0
2022-04-04 12:35:00,131.68,131.72,131.6,131.72,87570.0,117.8592,117.895,117.7876,117.895,87570.0
2022-04-04 12:40:00,131.72,131.75,131.59,131.61,55156.0,117.895,117.9219,117.7787,117.7966,55156.0
2022-04-04 12:45:00,131.62,131.7,131.61,131.67,48014.0,117.8055,117.8771,117.7966,117.8503,48014.0
2022-04-04 12:50:00,131.67,131.69,131.56,131.68,43264.0,117.8503,117.8682,117.7518,117.8592,43264.0
2022-04-04 12:55:00,131.68,131.7,131.58,131.59,87032.0,117.8592,117.8771,117.7697,117.7787,87032.0
2022-04-04 13:00:00,131.59,131.73,131.59,131.69,43122.0,117.7787,117.904,117.7787,117.8682,43122.0
2022-04-04 13:05:00,131.7,131.82,131.7,131.81,60344.0,117.8771,117.9845,117.8771,117.9756,60344.0
2022-04-04 13:10:00,131.81,131.85,131.74,131.8,94283.0,117.9756,118.0114,117.9129,117.9666,94283.0
2022-04-04 13:15:00,131.8,131.82,131.7,131.71,67088.0,117.9666,117.9845,117.8771,117.8861,67088.0
2022-04-04 13:20:00,131.72,131.77,131.63,131.73,58637.0,117.895,117.9398,117.8145,117.904,58637.0
2022-04-04 13:25:00,131.73,131.75,131.7,131.72,41234.0,117.904,117.9219,117.8771,117.895,41234.0
2022-04-04 13:30:00,131.71,131.78,131.67,131.77,57028.0,117.8861,117.9487,117.8503,117.9398,57028.0
2022-04-04 13:35:00,131.77,131.77,131.69,131.69,46055.0,117.9398,117.9398,117.8682,117.8682,46055.0
2022-04-04 13:40:00,131.69,131.72,131.67,131.7,81127.0,117.8682,117.895,117.8503,117.8771,81127.0
2022-04-04 13:45:00,131.71,131.73,131.66,131.71,61558.0,117.8861,117.904,117.8413,117.8861,61558.0
2022-04-04 13:50:00,131.71,131.77,131.66,131.73,88410.0,117.8861,117.9398,117.8413,117.904,88410.0
2022-04-04 13:55:00,131.74,131.77,131.72,131.75,53623.0,117.9129,117.9398,117.895,117.9219,53623.0
2022-04-04 14:00:00,131.75,131.75,131.5,131.53,117471.0,117.9219,117.9219,117.6981,117.7249,117471.0
2022-04-04 14:05:00,131.52,131.6,131.51,131.6,120445.0,117.716,117.7876,117.707,117.7876,120445.0
2022-04-04 14:10:00,131.59,131.65,131.56,131.64,61866.0,117.7787,117.8324,117.7518,117.8234,61866.0
2022-04-04 14:15:00,131.64,131.69,131.63,131.65,143988.0,117.8234,117.8682,117.8145,117.8324,143988.0
2022-04-04 14:20:00,131.66,131.76,131.63,131.76,73598.0,117.8413,117.9308,117.8145,117.9308,73598.0
2022-04-04 14:25:00,131.75,131.84,131.72,131.8,103212.0,117.9219,118.0024,117.895,117.9666,103212.0
2022-04-04 14:30:00,131.79,131.83,131.7,131.82,301833.0,117.9577,117.9935,117.8771,117.9845,301833.0
2022-04-04 14:35:00,131.82,131.82,131.72,131.73,333484.0,117.9845,117.9845,117.895,117.904,333484.0
2022-04-04 14:40:00,131.73,131.77,131.69,131.75,82738.0,117.904,117.9398,117.8682,117.9219,82738.0
2022-04-04 14:45:00,131.75,131.76,131.46,131.47,732954.0,117.9219,117.9308,117.6623,117.6712,732954.0
2022-04-04 14:50:00,131.47,131.5,131.26,131.35,208493.0,117.6712,117.6981,117.4833,117.5638,208493.0
2022-04-04 14:55:00,131.35,131.5,131.29,131.42,229476.0,117.5638,117.6981,117.5101,117.6265,229476.0
2022-04-04 15:00:00,131.42,131.59,131.35,131.55,165649.0,117.6265,117.7787,117.5638,117.7428,165649.0
2022-04-04 15:05:00,131.55,131.57,131.35,131.36,94087.0,117.7428,117.7607,117.5638,117.5728,94087.0
2022-04-04 15:10:00,131.36,131.45,131.29,131.42,68817.0,117.5728,117.6533,117.5101,117.6265,68817.0
2022-04-04 15:15:00,131.43,131.48,131.31,131.33,71164.0,117.6354,117.6802,117.528,117.5459,71164.0
2022-04-04 15:20:00,131.32,131.33,131.22,131.31,90605.0,117.537,117.5459,117.4475,117.528,90605.0
2022-04-04 15:25:00,131.31,131.34,131.22,131.25,72550.0,117.528,117.5549,117.4475,117.4743,72550.0
2022-04-04 15:30:00,131.25,131.26,131.08,131.18,137213.0,117.4743,117.4833,117.3222,117.4117,137213.0
2022-04-04 15:35:00,131.17,131.28,131.15,131.27,126697.0,117.4027,117.5012,117.3848,117.4922,126697.0
2022-04-04 15:40:00,131.26,131.31,131.19,131.25,203258.0,117.4833,117.528,117.4206,117.4743,203258.0
2022-04-04 15:45:00,131.25,131.38,131.16,131.37,220306.0,117.4743,117.5907,117.3938,117.5817,220306.0
2022-04-04 15:50:00,131.38,131.41,131.3,131.39,160383.0,117.5907,117.6175,117.5191,117.5996,160383.0
2022-04-04 15:55:00,131.39,131.56,131.36,131.42,519577.0,117.5996,117.7518,117.5728,117.6265,519577.0
2022-04-05 09:30:00,130.76,130.78,130.56,130.56,287680.0,117.0358,117.0537,116.8568,116.8568,287680.0
2022-04-05 09:35:00,130.56,130.56,130.43,130.44,412901.0,116.8568,116.8568,116.7404,116.7494,412901.0
2022-04-05 09:40:00,130.44,130.44,130.3,130.39,337872.0,116.7494,116.7494,116.624,116.7046,337872.0
2022-04-05 09:45:00,130.38,130.4,130.14,130.32,352500.0,116.6956,116.7135,116.4808,116.6419,352500.0
2022-04-05 09:50:00,130.32,130.33,130.21,130.31,209158.0,116.6419,116.6509,116.5435,116.633,209158.0
2022-04-05 09:55:00,130.32,130.36,130.21,130.27,136324.0,116.6419,116.6777,116.5435,116.5972,136324.0
2022-04-05 10:00:00,130.28,130.32,130.19,130.29,94098.0,116.6061,116.6419,116.5256,116.6151,94098.0
2022-04-05 10:05:00,130.29,130.29,129.9,129.96,372044.0,116.6151,116.6151,116.266,116.3197,372044.0
2022-04-05 10:10:00,129.95,129.96,129.33,129.53,448405.0,116.3108,116.3197,115.7559,115.9349,448405.0
2022-04-05 10:15:00,129.53,129.55,129.33,129.41,302957.0,115.9349,115.9528,115.7559,115.8275,302957.0
2022-04-05 10:20:00,129.41,129.5,129.11,129.17,468782.0,115.8275,115.908,115.5589,115.6126,468782.0
2022-04-05 10:25:00,129.17,129.41,129.13,129.38,335021.0,115.6126,115.8275,115.5768,115.8006,335021.0
2022-04-05 10:30:00,129.38,129.38,129.08,129.16,363378.0,115.8006,115.8006,115.5321,115.6037,363378.0
2022-04-05 10:35:00,129.17,129.18,129.02,129.08,264634.0,115.6126,115.6216,115.4784,115.5321,264634.0
2022-04-05 10:40:00,129.07,129.18,128.94,128.99,336955.0,115.5231,115.6216,115.4068,115.4515,336955.0
2022-04-05 10:45:00,128.99,129.12,128.97,129.02,342049.0,115.4515,115.5679,115.4336,115.4784,342049.0
2022-04-05 10:50:00,129.02,129.11,128.96,129.09,320549.0,115.4784,115.5589,115.4247,115.541,320549.0
2022-04-05 10:55:00,129.09,129.11,128.97,129.0,389712.0,115.541,115.5589,115.4336,115.4605,389712.0
2022-04-05 11:00:00,128.99,128.99,128.75,128.91,425926.0,115.4515,115.4515,115.2367,115.3799,425926.0
2022-04-05 11:05:00,128.91,128.92,128.6,128.65,181525.0,115.3799,115.3889,115.1025,115.1472,181525.0
2022-04-05 11:10:00,128.65,128.66,128.46,128.51,283868.0,115.1472,115.1562,114.9772,115.0219,283868.0
2022-04-05 11:15:00,128.5,128.67,128.48,128.67,207841.0,115.013,115.1651,114.9951,115.1651,207841.0
2022-04-05 11:20:00,128.67,128.89,128.65,128.88,213790.0,115.1651,115.362,115.1472,115.3531,213790.0
2022-04-05 11:25:00,128.88,128.94,128.81,128.92,185297.0,115.3531,115.4068,115.2904,115.3889,185297.0
2022-04-05 11:30:00,128.92,128.99,128.77,128.8,227463.0,115.3889,115.4515,115.2546,115.2815,227463.0
2022-04-05 11:35:00,128.81,128.83,128.59,128.59,194326.0,115.2904,115.3083,115.0935,115.0935,194326.0
2022-04-05 11:40:00,128.59,128.64,128.48,128.5,158522.0,115.0935,115.1383,114.9951,115.013,158522.0
2022-04-05 11:45:00,128.51,128.52,128.35,128.37,277031.0,115.0219,115.0309,114.8787,114.8966,277031.0
2022-04-05 11:50:00,128.37,128.59,128.35,128.55,193802.0,114.8966,115.0935,114.8787,115.0577,193802.0
2022-04-05 11:55:00,128.55,128.62,128.46,128.46,199930.0,115.0577,115.1204,114.9772,114.9772,199930.0
2022-04-05 12:00:00,128.45,128.5,128.36,128.49,202544.0,114.9682,115.013,114.8877,115.004,202544.0
2022-04-05 12:05:00,128.49,128.67,128.47,128.59,202650.0,115.004,115.1651,114.9861,115.0935,202650.0
2022-04-05 12:10:00,128.6,128.61,128.46,128.55,190116.0,115.1025,115.1114,114.9772,115.0577,190116.0
2022-04-05 12:15:00,128.55,128.6,128.5,128.54,128946.0,115.0577,115.1025,115.013,115.0488,128946.0
2022-04-05 12:20:00,128.54,128.55,128.32,128.33,215698.0,115.0488,115.0577,114.8519,114.8608,215698.0
2022-04-05 12:25:00,128.33,128.44,128.29,128.37,132521.0,114.8608,114.9593,114.825,114.8966,132521.0
2022-04-05 12:30:00,128.36,128.49,128.34,128.41,331784.0,114.8877,115.004,114.8698,114.9324,331784.0
2022-04-05 12:35:00,128.42,128.56,128.4,128.53,98115.0,114.9414,115.0667,114.9235,115.0398,98115.0
2022-04-05 12:40:00,128.53,128.59,128.5,128.58,135737.0,115.0398,115.0935,115.013,115.0846,135737.0
2022-04-05 12:45:00,128.58,128.65,128.54,128.62,108988.0,115.0846,115.1472,115.0488,115.1204,108988.0
2022-04-05 12:50:00,128.62,128.68,128.51,128.63,147060.0,115.1204,115.1741,115.0219,115.1293,147060.0
2022-04-05 12:55:00,128.63,128.73,128.6,128.67,207200.0,115.1293,115.2188,115.1025,115.1651,207200.0
2022-04-05 13:00:00,128.66,128.76,128.66,128.74,109537.0,115.1562,115.2457,115.1562,115.2278,109537.0
2022-04-05 13:05:00,128.74,128.83,128.73,128.81,146279.0,115.2278,115.3083,115.2188,115.2904,146279.0
2022-04-05 13:10:00,128.81,128.82,128.7,128.73,123993.0,115.2904,115.2994,115.192,115.2188,123993.0
2022-04-05 13:15:00,128.73,128.83,128.72,128.74,143826.0,115.2188,115.3083,115.2099,115.2278,143826.0
2022-04-05 13:20:00,128.74,128.74,128.63,128.72,162918.0,115.2278,115.2278,115.1293,115.2099,162918.0
2022-04-05 13:25:00,128.71,128.76,128.61,128.69,111627.0,115.2009,115.2457,115.1114,115.183,111627.0
2022-04-05 13:30:00,128.69,128.72,128.51,128.56,122488.0,115.183,115.2099,115.0219,115.0667,122488.0
2022-04-05 13:35:00,128.56,128.6,128.52,128.59,50528.0,115.0667,115.1025,115.0309,115.0935,50528.0
2022-04-05 13:40:00,128.59,128.69,128.59,128.64,84220.0,115.0935,115.183,115.0935,115.1383,84220.0
2022-04-05 13:45:00,128.64,128.64,128.41,128.45,187454.0,115.1383,115.1383,114.9324,114.9682,187454.0
2022-04-05 13:50:00,128.45,128.48,128.37,128.45,173229.0,114.9682,114.9951,114.8966,114.9682,173229.0
2022-04-05 13:55:00,128.44,128.48,128.39,128.43,99325.0,114.9593,114.9951,114.9145,114.9503,99325.0
2022-04-05 14:00:00,128.42,128.47,128.41,128.45,114294.0,114.9414,114.9861,114.9324,114.9682,114294.0
2022-04-05 14:05:00,128.45,128.62,128.45,128.6,148009.0,114.9682,115.1204,114.9682,115.1025,148009.0
2022-04-05 14:10:00,128.61,128.66,128.57,128.64,217941.0,115.1114,115.1562,115.0756,115.1383,217941.0
2022-04-05 14:15:00,128.64,128.64,128.47,128.5,135105.0,115.1383,115.1383,114.9861,115.013,135105.0
2022-04-05 14:20:00,128.5,128.57,128.46,128.56,71418.0,115.013,115.0756,114.9772,115.0667,71418.0
2022-04-05 14:25:00,128.56,128.61,128.47,128.59,212565.0,115.0667,115.1114,114.9861,115.0935,212565.0
2022-04-05 14:30:00,128.59,128.72,128.58,128.7,261970.0,115.0935,115.2099,115.0846,115.192,261970.0
2022-04-05 14:35:00,128.69,128.72,128.6,128.7,336474.0,115.183,115.2099,115.1025,115.192,336474.0
2022-04-05 14:40:00,128.7,128.8,128.51,128.55,476335.0,115.192,115.2815,115.0219,115.0577,476335.0
2022-04-05 14:45:00,128.56,128.66,128.49,128.63,275453.0,115.0667,115.1562,115.004,115.1293,275453.0
2022-04-05 14:50:00,128.64,128.81,128.62,128.76,232781.0,115.1383,115.2904,115.1204,115.2457,232781.0
2022-04-05 14:55:00,128.75,128.86,128.67,128.72,396808.0,115.2367,115.3352,115.1651,115.2099,396808.0
2022-04-05 15:00:00,128.72,129.01,128.68,128.83,284886.0,115.2099,115.4694,115.1741,115.3083,284886.0
2022-04-05 15:05:00,128.83,129.0,128.78,128.96,227347.0,115.3083,115.4605,115.2636,115.4247,227347.0
2022-04-05 15:10:00,128.95,129.08,128.93,129.04,181731.0,115.4157,115.5321,115.3978,115.4963,181731.0
2022-04-05 15:15:00,129.03,129.07,128.9,128.91,224746.0,115.4873,115.5231,115.371,115.3799,224746.0
2022-04-05 15:20:00,128.91,128.93,128.82,128.87,117703.0,115.3799,115.3978,115.2994,115.3441,117703.0
2022-04-05 15:25:00,128.87,129.05,128.86,129.01,230974.0,115.3441,115.5052,115.3352,115.4694,230974.0
2022-04-05 15:30:00,129.02,129.03,128.91,128.93,161651.0,115.4784,115.4873,115.3799,115.3978,161651.0
2022-04-05 15:35:00,128.93,128.97,128.9,128.93,244288.0,115.3978,115.4336,115.371,115.3978,244288.0
2022-04-05 15:40:00,128.93,128.93,128.67,128.68,433245.0,115.3978,115.3978,115.1651,115.1741,433245.0
2022-04-05 15:45:00,128.68,128.8,128.66,128.66,259111.0,115.1741,115.2815,115.1562,115.1562,259111.0
2022-04-05 15:50:00,128.66,128.71,128.55,128.7,571149.0,115.1562,115.2009,115.0577,115.192,571149.0
2022-04-05 15:55:00,128.7,128.81,128.45,128.53,1860970.0,115.192,115.2904,114.9682,115.0398,1860970.0
2022-04-06 09:30:00,126.43,126.61,126.4,126.55,854104.0,113.1602,113.3213,113.1334,113.2676,854104.0
2022-04-06 09:35:00,126.55,126.66,126.55,126.6,448336.0,113.2676,113.3661,113.2676,113.3124,448336.0
2022-04-06 09:40:00,126.6,126.64,126.43,126.61,448340.0,113.3124,113.3482,113.1602,113.3213,448340.0
2022-04-06 09:45:00,126.61,126.64,126.5,126.59,253631.0,113.3213,113.3482,113.2229,113.3034,253631.0
2022-04-06 09:50:00,126.59,126.72,126.58,126.69,260556.0,113.3034,113.4198,113.2945,113.3929,260556.0
2022-04-06 09:55:00,126.69,127.05,126.68,127.05,363186.0,113.3929,113.7152,113.384,113.7152,363186.0
2022-04-06 10:00:00,127.05,127.44,127.05,127.37,467703.0,113.7152,114.0642,113.7152,114.0016,467703.0
2022-04-06 10:05:00,127.37,127.49,127.18,127.19,297842.0,114.0016,114.109,113.8315,113.8405,297842.0
2022-04-06 10:10:00,127.19,127.28,127.12,127.16,314073.0,113.8405,113.921,113.7778,113.8136,314073.0
2022-04-06 10:15:00,127.16,127.44,127.15,127.41,124126.0,113.8136,114.0642,113.8047,114.0374,124126.0
2022-04-06 10:20:00,127.41,127.46,127.15,127.23,179151.0,114.0374,114.0821,113.8047,113.8763,179151.0
2022-04-06 10:25:00,127.24,127.31,126.86,126.92,222916.0,113.8852,113.9479,113.5451,113.5988,222916.0
2022-04-06 10:30:00,126.91,127.11,126.71,126.74,384788.0,113.5899,113.7689,113.4108,113.4377,384788.0
2022-04-06 10:35:00,126.74,126.76,126.6,126.64,326820.0,113.4377,113.4556,113.3124,113.3482,326820.0
2022-04-06 10:40:00,126.65,126.87,126.57,126.86,225345.0,113.3571,113.554,113.2855,113.5451,225345.0
2022-04-06 10:45:00,126.86,126.93,126.76,126.89,329608.0,113.5451,113.6078,113.4556,113.572,329608.0
2022-04-06 10:50:00,126.89,126.9,126.69,126.76,199670.0,113.572,113.5809,113.3929,113.4556,199670.0
2022-04-06 10:55:00,126.75,126.85,126.66,126.67,225728.0,113.4466,113.5361,113.3661,113.375,225728.0
2022-04-06 11:00:00,126.67,126.82,126.66,126.8,336720.0,113.375,113.5093,113.3661,113.4914,336720.0
2022-04-06 11:05:00,126.8,127.0,126.79,126.99,130315.0,113.4914,113.6704,113.4824,113.6615,130315.0
2022-04-06 11:10:00,126.99,127.26,126.97,127.25,305764.0,113.6615,113.9031,113.6436,113.8942,305764.0
2022-04-06 11:15:00,127.24,127.32,127.15,127.23,156502.0,113.8852,113.9568,113.8047,113.8763,156502.0
2022-04-06 11:20:00,127.22,127.36,127.14,127.35,113076.0,113.8673,113.9926,113.7957,113.9837,113076.0
2022-04-06 11:25:00,127.35,127.43,127.22,127.36,333365.0,113.9837,114.0553,113.8673,113.9926,333365.0
2022-04-06 11:30:00,127.36,127.66,127.26,127.58,251257.0,113.9926,114.2611,113.9031,114.1895,251257.0
2022-04-06 11:35:00,127.57,127.87,127.54,127.87,254658.0,114.1806,114.4491,114.1537,114.4491,254658.0
2022-04-06 11:40:00,127.87,127.89,127.64,127.69,197260.0,114.4491,114.467,114.2432,114.288,197260.0
2022-04-06 11:45:00,127.67,127.85,127.66,127.81,213707.0,114.2701,114.4312,114.2611,114.3954,213707.0
2022-04-06 11:50:00,127.82,127.89,127.5,127.5,218309.0,114.4043,114.467,114.1179,114.1179,218309.0
2022-04-06 11:55:00,127.5,127.55,127.44,127.5,114761.0,114.1179,114.1627,114.0642,114.1179,114761.0
2022-04-06 12:00:00,127.49,127.55,127.45,127.46,126003.0,114.109,114.1627,114.0732,114.0821,126003.0
2022-04-06 12:05:00,127.46,127.47,127.3,127.39,174364.0,114.0821,114.0911,113.9389,114.0195,174364.0
2022-04-06 12:10:00,127.4,127.47,127.35,127.4,89227.0,114.0284,114.0911,113.9837,114.0284,89227.0
2022-04-06 12:15:00,127.41,127.51,127.4,127.42,93233.0,114.0374,114.1269,114.0284,114.0463,93233.0
2022-04-06 12:20:00,127.42,127.56,127.34,127.55,125132.0,114.0463,114.1716,113.9747,114.1627,125132.0
2022-04-06 12:25:00,127.56,127.72,127.52,127.66,86450.0,114.1716,114.3148,114.1358,114.2611,86450.0
2022-04-06 12:30:00,127.67,127.68,127.48,127.55,97738.0,114.2701,114.279,114.1,114.1627,97738.0
2022-04-06 12:35:00,127.55,127.57,127.43,127.46,79414.0,114.1627,114.1806,114.0553,114.0821,79414.0
2022-04-06 12:40:00,127.46,127.59,127.38,127.4,116442.0,114.0821,114.1985,114.0105,114.0284,116442.0
2022-04-06 12:45:00,127.4,127.42,127.32,127.35,76935.0,114.0284,114.0463,113.9568,113.9837,76935.0
2022-04-06 12:50:00,127.35,127.44,127.34,127.37,78821.0,113.9837,114.0642,113.9747,114.0016,78821.0
2022-04-06 12:55:00,127.37,127.6,127.36,127.58,121037.0,114.0016,114.2074,113.9926,114.1895,121037.0
2022-04-06 13:00:00,127.57,127.57,127.51,127.54,61569.0,114.1806,114.1806,114.1269,114.1537,61569.0
2022-04-06 13:05:00,127.55,127.56,127.37,127.41,74046.0,114.1627,114.1716,114.0016,114.0374,74046.0
2022-04-06 13:10:00,127.41,127.49,127.37,127.4,68290.0,114.0374,114.109,114.0016,114.0284,68290.0
2022-04-06 13:15:00,127.4,127.52,127.39,127.48,81932.0,114.0284,114.1358,114.0195,114.1,81932.0
2022-04-06 13:20:00,127.48,127.61,127.45,127.56,101321.0,114.1,114.2164,114.0732,114.1716,101321.0
2022-04-06 13:25:00,127.55,127.62,127.5,127.59,134046.0,114.1627,114.2253,114.1179,114.1985,134046.0
2022-04-06 13:30:00,127.59,127.71,127.57,127.68,152206.0,114.1985,114.3059,114.1806,114.279,152206.0
2022-04-06 13:35:00,127.67,127.77,127.63,127.74,132018.0,114.2701,114.3596,114.2343,114.3327,132018.0
2022-04-06 13:40:00,127.75,127.98,127.68,127.88,248047.0,114.3417,114.5475,114.279,114.458,248047.0
2022-04-06 13:45:00,127.88,127.89,127.58,127.61,106408.0,114.458,114.467,114.1895,114.2164,106408.0
2022-04-06 13:50:00,127.61,127.69,127.54,127.6,63290.0,114.2164,114.288,114.1537,114.2074,63290.0
2022-04-06 13:55:00,127.58,127.68,127.52,127.58,50789.0,114.1895,114.279,114.1358,114.1895,50789.0
2022-04-06 14:00:00,127.58,128.3,127.34,127.94,705432.0,114.1895,114.834,113.9747,114.5117,705432.0
2022-04-06 14:05:00,127.94,127.99,127.48,127.56,381684.0,114.5117,114.5565,114.1,114.1716,381684.0
2022-04-06 14:10:00,127.56,127.61,127.31,127.55,413939.0,114.1716,114.2164,113.9479,114.1627,413939.0
2022-04-06 14:15:00,127.55,127.55,127.13,127.22,279487.0,114.1627,114.1627,113.7868,113.8673,279487.0
2022-04-06 14:20:00,127.21,127.32,127.08,127.08,354446.0,113.8584,113.9568,113.742,113.742,354446.0
2022-04-06 14:25:00,127.08,127.38,127.04,127.23,318551.0,113.742,114.0105,113.7062,113.8763,318551.0
2022-04-06 14:30:00,127.24,127.4,127.1,127.12,247915.0,113.8852,114.0284,113.7599,113.7778,247915.0
2022-04-06 14:35:00,127.12,127.24,126.91,126.94,257459.0,113.7778,113.8852,113.5899,113.6167,257459.0
2022-04-06 14:40:00,126.95,127.05,126.88,127.0,182669.0,113.6257,113.7152,113.563,113.6704,182669.0
2022-04-06 14:45:00,126.99,127.22,126.93,127.11,155703.0,113.6615,113.8673,113.6078,113.7689,155703.0
2022-04-06 14:50:00,127.11,127.31,127.08,127.29,119172.0,113.7689,113.9479,113.742,113.93,119172.0
2022-04-06 14:55:00,127.29,127.71,127.28,127.49,476519.0,113.93,114.3059,113.921,114.109,476519.0
2022-04-06 15:00:00,127.48,127.48,127.31,127.39,370660.0,114.1,114.1,113.9479,114.0195,370660.0
2022-04-06 15:05:00,127.38,127.48,127.26,127.45,130710.0,114.0105,114.1,113.9031,114.0732,130710.0
2022-04-06 15:10:00,127.45,127.52,127.31,127.34,120066.0,114.0732,114.1358,113.9479,113.9747,120066.0
2022-04-06 15:15:00,127.34,127.44,127.34,127.39,107747.0,113.9747,114.0642,113.9747,114.0195,107747.0
2022-04-06 15:20:00,127.4,127.59,127.39,127.54,98310.0,114.0284,114.1985,114.0195,114.1537,98310.0
2022-04-06 15:25:00,127.54,127.56,127.46,127.56,112897.0,114.1537,114.1716,114.0821,114.1716,112897.0
2022-04-06 15:30:00,127.55,127.72,127.54,127.66,205187.0,114.1627,114.3148,114.1537,114.2611,205187.0
2022-04-06 15:35:00,127.66,127.66,127.46,127.52,243653.0,114.2611,114.2611,114.0821,114.1358,243653.0
2022-04-06 15:40:00,127.51,127.63,127.47,127.49,389140.0,114.1269,114.2343,114.0911,114.109,389140.0
2022-04-06 15:45:00,127.49,127.5,127.37,127.46,250035.0,114.109,114.1179,114.0016,114.0821,250035.0
2022-04-06 15:50:00,127.45,127.58,127.36,127.55,543800.0,114.0732,114.1895,113.9926,114.1627,543800.0
2022-04-06 15:55:00,127.55,127.65,127.45,127.47,1070771.0,114.1627,114.2522,114.0732,114.0911,1070771.0
2022-04-07 09:30:00,126.11,126.13,125.86,125.98,526614.0,112.8738,112.8917,112.6501,112.7575,526614.0
2022-04-07 09:35:00,125.98,126.11,125.92,126.04,606532.0,112.7575,112.8738,112.7038,112.8112,606532.0
2022-04-07 09:40:00,126.03,126.1,125.92,125.94,321582.0,112.8022,112.8649,112.7038,112.7217,321582.0
2022-04-07 09:45:00,125.94,126.05,125.79,126.03,509233.0,112.7217,112.8201,112.5874,112.8022,509233.0
2022-04-07 09:50:00,126.04,126.12,126.01,126.09,462004.0,112.8112,112.8828,112.7843,112.8559,462004.0
2022-04-07 09:55:00,126.09,126.48,126.06,126.44,280207.0,112.8559,113.205,112.8291,113.1692,280207.0
2022-04-07 10:00:00,126.45,126.67,126.43,126.5,393365.0,113.1781,113.375,113.1602,113.2229,393365.0
2022-04-07 10:05:00,126.5,126.61,126.17,126.18,563838.0,113.2229,113.3213,112.9275,112.9365,563838.0
2022-04-07 10:10:00,126.17,126.17,125.95,126.0,267185.0,112.9275,112.9275,112.7306,112.7754,267185.0
2022-04-07 10:15:00,126.04,126.08,125.91,125.99,150991.0,112.8112,112.847,112.6948,112.7664,150991.0
2022-04-07 10:20:00,125.99,126.24,125.99,126.15,335669.0,112.7664,112.9902,112.7664,112.9096,335669.0
2022-04-07 10:25:00,126.14,126.22,125.86,125.92,296687.0,112.9007,112.9723,112.6501,112.7038,296687.0
2022-04-07 10:30:00,125.91,126.12,125.9,126.1,292908.0,112.6948,112.8828,112.6859,112.8649,292908.0
2022-04-07 10:35:00,126.11,126.22,125.97,126.21,220028.0,112.8738,112.9723,112.7485,112.9633,220028.0
2022-04-07 10:40:00,126.22,126.25,125.8,125.98,452140.0,112.9723,112.9991,112.5964,112.7575,452140.0
2022-04-07 10:45:00,125.98,126.06,125.82,125.86,313833.0,112.7575,112.8291,112.6143,112.6501,313833.0
2022-04-07 10:50:00,125.84,125.95,125.78,125.84,196210.0,112.6322,112.7306,112.5785,112.6322,196210.0
2022-04-07 10:55:00,125.84,125.92,125.8,125.83,192425.0,112.6322,112.7038,112.5964,112.6232,192425.0
2022-04-07 11:00:00,125.84,125.97,125.55,125.56,385621.0,112.6322,112.7485,112.3726,112.3815,385621.0
2022-04-07 11:05:00,125.57,125.66,125.41,125.59,415596.0,112.3905,112.471,112.2473,112.4084,415596.0
2022-04-07 11:10:00,125.59,125.82,125.56,125.74,178433.0,112.4084,112.6143,112.3815,112.5427,178433.0
2022-04-07 11:15:00,125.73,125.83,125.65,125.67,223691.0,112.5337,112.6232,112.4621,112.48,223691.0
2022-04-07 11:20:00,125.67,125.69,125.61,125.64,175272.0,112.48,112.4979,112.4263,112.4531,175272.0
2022-04-07 11:25:00,125.64,125.92,125.62,125.86,184434.0,112.4531,112.7038,112.4352,112.6501,184434.0
2022-04-07 11:30:00,125.85,126.05,125.85,126.02,179390.0,112.6411,112.8201,112.6411,112.7933,179390.0
2022-04-07 11:35:00,126.02,126.22,126.01,126.2,259008.0,112.7933,112.9723,112.7843,112.9544,259008.0
2022-04-07 11:40:00,126.21,126.27,126.15,126.27,95516.0,112.9633,113.017,112.9096,113.017,95516.0
2022-04-07 11:45:00,126.27,126.3,126.21,126.28,113246.0,113.017,113.0439,112.9633,113.026,113246.0
2022-04-07 11:50:00,126.29,126.31,125.96,126.0,177037.0,113.0349,113.0528,112.7396,112.7754,177037.0
2022-04-07 11:55:00,126.0,126.01,125.79,125.9,283243.0,112.7754,112.7843,112.5874,112.6859,283243.0
2022-04-07 12:00:00,125.9,125.92,125.64,125.73,220358.0,112.6859,112.7038,112.4531,112.5337,220358.0
2022-04-07 12:05:00,125.74,125.9,125.61,125.89,235263.0,112.5427,112.6859,112.4263,112.6769,235263.0
2022-04-07 12:10:00,125.89,125.93,125.79,125.86,166543.0,112.6769,112.7127,112.5874,112.6501,166543.0
2022-04-07 12:15:00,125.86,126.03,125.86,126.03,78955.0,112.6501,112.8022,112.6501,112.8022,78955.0
2022-04-07 12:20:00,126.03,126.1,125.95,126.02,121399.0,112.8022,112.8649,112.7306,112.7933,121399.0
2022-04-07 12:25:00,126.01,126.04,125.92,126.04,125638.0,112.7843,112.8112,112.7038,112.8112,125638.0
2022-04-07 12:30:00,126.04,126.12,125.94,125.96,147952.0,112.8112,112.8828,112.7217,112.7396,147952.0
2022-04-07 12:35:00,125.96,126.14,125.94,126.1,279275.0,112.7396,112.9007,112.7217,112.8649,279275.0
2022-04-07 12:40:00,126.1,126.18,126.04,126.15,134597.0,112.8649,112.9365,112.8112,112.9096,134597.0
2022-04-07 12:45:00,126.15,126.29,126.07,126.27,120383.0,112.9096,113.0349,112.838,113.017,120383.0
2022-04-07 12:50:00,126.27,126.36,126.19,126.25,183181.0,113.017,113.0976,112.9454,112.9991,183181.0
2022-04-07 12:55:00,126.25,126.33,126.13,126.16,253416.0,112.9991,113.0707,112.8917,112.9186,253416.0
2022-04-07 13:00:00,126.16,126.3,126.1,126.29,245536.0,112.9186,113.0439,112.8649,113.0349,245536.0
2022-04-07 13:05:00,126.3,126.31,126.17,126.2,108811.0,113.0439,113.0528,112.9275,112.9544,108811.0
2022-04-07 13:10:00,126.2,126.32,126.19,126.25,128207.0,112.9544,113.0618,112.9454,112.9991,128207.0
2022-04-07 13:15:00,126.25,126.29,126.08,126.1,95761.0,112.9991,113.0349,112.847,112.8649,95761.0
2022-04-07 13:20:00,126.1,126.13,126.01,126.13,137934.0,112.8649,112.8917,112.7843,112.8917,137934.0
2022-04-07 13:25:00,126.12,126.13,126.03,126.05,64227.0,112.8828,112.8917,112.8022,112.8201,64227.0
2022-04-07 13:30:00,126.05,126.07,125.96,125.98,172589.0,112.8201,112.838,112.7396,112.7575,172589.0
2022-04-07 13:35:00,125.98,126.09,125.98,126.07,162461.0,112.7575,112.8559,112.7575,112.838,162461.0
2022-04-07 13:40:00,126.06,126.06,125.88,125.91,147739.0,112.8291,112.8291,112.668,112.6948,147739.0
2022-04-07 13:45:00,125.91,125.97,125.85,125.91,169243.0,112.6948,112.7485,112.6411,112.6948,169243.0
2022-04-07 13:50:00,125.91,125.91,125.8,125.88,91480.0,112.6948,112.6948,112.5964,112.668,91480.0
2022-04-07 13:55:00,125.9,125.95,125.82,125.89,118897.0,112.6859,112.7306,112.6143,112.6769,118897.0
2022-04-07 14:00:00,125.88,126.05,125.85,126.02,243317.0,112.668,112.8201,112.6411,112.7933,243317.0
2022-04-07 14:05:00,126.02,126.03,125.93,125.93,80799.0,112.7933,112.8022,112.7127,112.7127,80799.0
2022-04-07 14:10:00,125.94,125.95,125.8,125.82,177086.0,112.7217,112.7306,112.5964,112.6143,177086.0
2022-04-07 14:15:00,125.82,125.85,125.73,125.75,265997.0,112.6143,112.6411,112.5337,112.5516,265997.0
2022-04-07 14:20:00,125.75,125.84,125.73,125.82,98144.0,112.5516,112.6322,112.5337,112.6143,98144.0
2022-04-07 14:25:00,125.82,125.85,125.72,125.82,144036.0,112.6143,112.6411,112.5248,112.6143,144036.0
2022-04-07 14:30:00,125.82,125.85,125.62,125.68,261621.0,112.6143,112.6411,112.4352,112.4889,261621.0
2022-04-07 14:35:00,125.67,125.92,125.66,125.85,235939.0,112.48,112.7038,112.471,112.6411,235939.0
2022-04-07 14:40:00,125.85,126.1,125.81,126.08,249022.0,112.6411,112.8649,112.6053,112.847,249022.0
2022-04-07 14:45:00,126.07,126.1,125.92,126.03,227618.0,112.838,112.8649,112.7038,112.8022,227618.0
2022-04-07 14:50:00,126.03,126.05,125.89,125.9,138741.0,112.8022,112.8201,112.6769,112.6859,138741.0
2022-04-07 14:55:00,125.9,126.16,125.88,126.07,457976.0,112.6859,112.9186,112.668,112.838,457976.0
2022-04-07 15:00:00,126.06,126.19,126.02,126.17,276877.0,112.8291,112.9454,112.7933,112.9275,276877.0
2022-04-07 15:05:00,126.16,126.16,126.05,126.06,169980.0,112.9186,112.9186,112.8201,112.8291,169980.0
2022-04-07 15:10:00,126.07,126.19,126.07,126.18,153276.0,112.838,112.9454,112.838,112.9365,153276.0
2022-04-07 15:15:00,126.18,126.23,126.0,126.1,195091.0,112.9365,112.9812,112.7754,112.8649,195091.0
2022-04-07 15:20:00,126.12,126.15,126.08,126.12,125256.0,112.8828,112.9096,112.847,112.8828,125256.0
2022-04-07 15:25:00,126.12,126.21,126.03,126.1,297530.0,112.8828,112.9633,112.8022,112.8649,297530.0
2022-04-07 15:30:00,126.09,126.16,126.05,126.15,140566.0,112.8559,112.9186,112.8201,112.9096,140566.0
2022-04-07 15:35:00,126.15,126.21,126.12,126.21,212668.0,112.9096,112.9633,112.8828,112.9633,212668.0
2022-04-07 15:40:00,126.23,126.3,126.2,126.24,317261.0,112.9812,113.0439,112.9544,112.9902,317261.0
2022-04-07 15:45:00,126.24,126.34,126.23,126.25,267460.0,112.9902,113.0797,112.9812,112.9991,267460.0
2022-04-07 15:50:00,126.24,126.39,126.19,126.36,583347.0,112.9902,113.1244,112.9454,113.0976,583347.0
2022-04-07 15:55:00,126.35,126.56,126.32,126.49,1266604.0,113.0886,113.2766,113.0618,113.2139,1266604.0
2022-04-08 09:30:00,125.45,125.61,125.41,125.52,454002.0,112.2831,112.4263,112.2473,112.3457,454002.0
2022-04-08 09:35:00,125.53,125.66,125.45,125.47,512687.0,112.3547,112.471,112.2831,112.301,512687.0
2022-04-08 09:40:00,125.48,125.59,125.43,125.58,477349.0,112.3099,112.4084,112.2652,112.3994,477349.0
2022-04-08 09:45:00,125.58,125.6,125.25,125.25,434998.0,112.3994,112.4173,112.1041,112.1041,434998.0
2022-04-08 09:50:00,125.26,125.42,125.26,125.36,427735.0,112.113,112.2562,112.113,112.2025,427735.0
2022-04-08 09:55:00,125.35,125.61,125.32,125.46,444379.0,112.1936,112.4263,112.1667,112.292,444379.0
2022-04-08 10:00:00,125.46,125.56,125.36,125.55,382485.0,112.292,112.3815,112.2025,112.3726,382485.0
2022-04-08 10:05:00,125.53,125.74,125.48,125.66,233542.0,112.3547,112.5427,112.3099,112.471,233542.0
2022-04-08 10:10:00,125.66,125.83,125.45,125.48,551121.0,112.471,112.6232,112.2831,112.3099,551121.0
2022-04-08 10:15:00,125.49,125.53,125.25,125.39,594890.0,112.3189,112.3547,112.1041,112.2294,594890.0
2022-04-08 10:20:00,125.38,125.52,125.36,125.45,235113.0,112.2204,112.3457,112.2025,112.2831,235113.0
2022-04-08 10:25:00,125.45,125.47,125.22,125.24,179002.0,112.2831,112.301,112.0772,112.0951,179002.0
2022-04-08 10:30:00,125.25,125.28,125.11,125.13,253610.0,112.1041,112.1309,111.9788,111.9967,253610.0
2022-04-08 10:35:00,125.14,125.16,125.01,125.13,191542.0,112.0056,112.0235,111.8893,111.9967,191542.0
2022-04-08 10:40:00,125.13,125.39,125.11,125.35,323910.0,111.9967,112.2294,111.9788,112.1936,323910.0
2022-04-08 10:45:00,125.34,125.38,125.13,125.16,200011.0,112.1846,112.2204,111.9967,112.0235,200011.0
2022-04-08 10:50:00,125.15,125.15,124.96,125.06,315554.0,112.0146,112.0146,111.8445,111.934,315554.0
2022-04-08 10:55:00,125.07,125.34,125.01,125.02,613622.0,111.943,112.1846,111.8893,111.8982,613622.0
2022-04-08 11:00:00,125.02,125.3,125.01,125.3,434986.0,111.8982,112.1488,111.8893,112.1488,434986.0
2022-04-08 11:05:00,125.29,125.33,125.23,125.29,183943.0,112.1399,112.1757,112.0862,112.1399,183943.0
2022-04-08 11:10:00,125.29,125.41,125.19,125.21,294337.0,112.1399,112.2473,112.0504,112.0683,294337.0
2022-04-08 11:15:00,125.22,125.29,125.2,125.21,173130.0,112.0772,112.1399,112.0593,112.0683,173130.0
2022-04-08 11:20:00,125.21,125.21,125.02,125.09,209008.0,112.0683,112.0683,111.8982,111.9609,209008.0
2022-04-08 11:25:00,125.09,125.14,124.97,125.03,182729.0,111.9609,112.0056,111.8535,111.9072,182729.0
2022-04-08 11:30:00,125.03,125.17,125.01,125.16,147699.0,111.9072,112.0325,111.8893,112.0235,147699.0
2022-04-08 11:35:00,125.16,125.25,125.14,125.14,199787.0,112.0235,112.1041,112.0056,112.0056,199787.0
2022-04-08 11:40:00,125.15,125.27,125.14,125.18,209312.0,112.0146,112.122,112.0056,112.0414,209312.0
2022-04-08 11:45:00,125.18,125.2,125.05,125.14,118691.0,112.0414,112.0593,111.9251,112.0056,118691.0
2022-04-08 11:50:00,125.14,125.24,125.09,125.17,138953.0,112.0056,112.0951,111.9609,112.0325,138953.0
2022-04-08 11:55:00,125.16,125.21,125.12,125.14,117975.0,112.0235,112.0683,111.9877,112.0056,117975.0
2022-04-08 12:00:00,125.14,125.24,125.03,125.1,256777.0,112.0056,112.0951,111.9072,111.9698,256777.0
2022-04-08 12:05:00,125.11,125.17,125.02,125.04,253010.0,111.9788,112.0325,111.8982,111.9161,253010.0
2022-04-08 12:10:00,125.04,125.11,125.02,125.04,86287.0,111.9161,111.9788,111.8982,111.9161,86287.0
2022-04-08 12:15:00,125.04,125.06,124.97,124.98,79942.0,111.9161,111.934,111.8535,111.8624,79942.0
2022-04-08 12:20:00,124.98,125.02,124.94,125.0,136723.0,111.8624,111.8982,111.8266,111.8803,136723.0
2022-04-08 12:25:00,125.0,125.03,124.91,124.93,82064.0,111.8803,111.9072,111.7998,111.8177,82064.0
2022-04-08 12:30:00,124.93,124.95,124.89,124.91,133331.0,111.8177,111.8356,111.7819,111.7998,133331.0
2022-04-08 12:35:00,124.9,124.9,124.81,124.81,185885.0,111.7908,111.7908,111.7103,111.7103,185885.0
2022-04-08 12:40:00,124.8,124.81,124.66,124.69,163901.0,111.7013,111.7103,111.576,111.6029,163901.0
2022-04-08 12:45:00,124.7,124.74,124.6,124.63,136428.0,111.6118,111.6476,111.5223,111.5492,136428.0
2022-04-08 12:50:00,124.64,124.78,124.62,124.76,262942.0,111.5581,111.6834,111.5402,111.6655,262942.0
2022-04-08 12:55:00,124.76,124.79,124.7,124.72,162932.0,111.6655,111.6924,111.6118,111.6297,162932.0
2022-04-08 13:00:00,124.73,124.73,124.42,124.47,416820.0,111.6387,111.6387,111.3612,111.4059,416820.0
2022-04-08 13:05:00,124.47,124.61,124.45,124.59,275927.0,111.4059,111.5313,111.388,111.5134,275927.0
2022-04-08 13:10:00,124.59,124.61,124.51,124.58,204876.0,111.5134,111.5313,111.4417,111.5044,204876.0
2022-04-08 13:15:00,124.59,124.69,124.56,124.69,151084.0,111.5134,111.6029,111.4865,111.6029,151084.0
2022-04-08 13:20:00,124.68,124.69,124.56,124.65,72032.0,111.5939,111.6029,111.4865,111.5671,72032.0
2022-04-08 13:25:00,124.65,124.72,124.58,124.68,135621.0,111.5671,111.6297,111.5044,111.5939,135621.0
2022-04-08 13:30:00,124.68,124.71,124.64,124.65,126037.0,111.5939,111.6208,111.5581,111.5671,126037.0
2022-04-08 13:35:00,124.64,124.66,124.55,124.62,135692.0,111.5581,111.576,111.4776,111.5402,135692.0
2022-04-08 13:40:00,124.62,124.62,124.54,124.54,90895.0,111.5402,111.5402,111.4686,111.4686,90895.0
2022-04-08 13:45:00,124.55,124.62,124.48,124.61,156586.0,111.4776,111.5402,111.4149,111.5313,156586.0
2022-04-08 13:50:00,124.61,124.74,124.61,124.64,193949.0,111.5313,111.6476,111.5313,111.5581,193949.0
2022-04-08 13:55:00,124.64,124.69,124.6,124.64,157916.0,111.5581,111.6029,111.5223,111.5581,157916.0
2022-04-08 14:00:00,124.63,124.66,124.59,124.6,114301.0,111.5492,111.576,111.5134,111.5223,114301.0
2022-04-08 14:05:00,124.6,124.64,124.55,124.59,91207.0,111.5223,111.5581,111.4776,111.5134,91207.0
2022-04-08 14:10:00,124.59,124.63,124.55,124.59,172207.0,111.5134,111.5492,111.4776,111.5134,172207.0
2022-04-08 14:15:00,124.59,124.59,124.44,124.46,178284.0,111.5134,111.5134,111.3791,111.397,178284.0
2022-04-08 14:20:00,124.45,124.61,124.44,124.55,250260.0,111.388,111.5313,111.3791,111.4776,250260.0
2022-04-08 14:25:00,124.55,124.61,124.48,124.6,171029.0,111.4776,111.5313,111.4149,111.5223,171029.0
2022-04-08 14:30:00,124.59,124.69,124.56,124.58,217864.0,111.5134,111.6029,111.4865,111.5044,217864.0
2022-04-08 14:35:00,124.57,124.6,124.5,124.56,217646.0,111.4955,111.5223,111.4328,111.4865,217646.0
2022-04-08 14:40:00,124.56,124.58,124.4,124.42,139156.0,111.4865,111.5044,111.3433,111.3612,139156.0
2022-04-08 14:45:00,124.42,124.43,124.29,124.34,463147.0,111.3612,111.3701,111.2448,111.2896,463147.0
2022-04-08 14:50:00,124.33,124.69,124.33,124.67,281773.0,111.2806,111.6029,111.2806,111.585,281773.0
2022-04-08 14:55:00,124.67,124.71,124.59,124.62,306055.0,111.585,111.6208,111.5134,111.5402,306055.0
2022-04-08 15:00:00,124.62,124.65,124.52,124.53,220268.0,111.5402,111.5671,111.4507,111.4597,220268.0
2022-04-08 15:05:00,124.53,124.59,124.46,124.58,141242.0,111.4597,111.5134,111.397,111.5044,141242.0
2022-04-08 15:10:00,124.57,124.57,124.44,124.49,163749.0,111.4955,111.4955,111.3791,111.4238,163749.0
2022-04-08 15:15:00,124.5,124.55,124.37,124.4,246191.0,111.4328,111.4776,111.3164,111.3433,246191.0
2022-04-08 15:20:00,124.4,124.46,124.26,124.29,193829.0,111.3433,111.397,111.218,111.2448,193829.0
2022-04-08 15:25:00,124.29,124.45,124.27,124.44,237946.0,111.2448,111.388,111.2269,111.3791,237946.0
2022-04-08 15:30:00,124.44,124.49,124.41,124.46,282122.0,111.3791,111.4238,111.3522,111.397,282122.0
2022-04-08 15:35:00,124.48,124.68,124.48,124.66,315445.0,111.4149,111.5939,111.4149,111.576,315445.0
2022-04-08 15:40:00,124.66,124.67,124.61,124.63,476989.0,111.576,111.585,111.5313,111.5492,476989.0
2022-04-08 15:45:00,124.64,124.83,124.63,124.8,600041.0,111.5581,111.7282,111.5492,111.7013,600041.0
2022-04-08 15:50:00,124.8,124.94,124.75,124.91,828058.0,111.7013,111.8266,111.6566,111.7998,828058.0
2022-04-08 15:55:00,124.92,125.12,124.85,125.03,1500385.0,111.8087,111.9877,111.7461,111.9072,1500385.0
2022-04-11 09:30:00,123.92,124.09,123.88,123.95,547165.0,110.9137,111.0658,110.8779,110.9405,547165.0
2022-04-11 09:35:00,123.96,124.07,123.75,124.04,547947.0,110.9495,111.0479,110.7615,111.0211,547947.0
2022-04-11 09:40:00,124.04,124.19,123.98,124.15,342411.0,111.0211,111.1553,110.9674,111.1195,342411.0
2022-04-11 09:45:00,124.15,124.16,123.85,124.05,331592.0,111.1195,111.1285,110.851,111.03,331592.0
2022-04-11 09:50:00,124.07,124.09,123.79,123.84,318647.0,111.0479,111.0658,110.7973,110.8421,318647.0
2022-04-11 09:55:00,123.83,123.85,123.66,123.71,300825.0,110.8331,110.851,110.681,110.7257,300825.0
2022-04-11 10:00:00,123.71,123.83,123.63,123.8,260972.0,110.7257,110.8331,110.6541,110.8063,260972.0
2022-04-11 10:05:00,123.8,123.81,123.59,123.69,313793.0,110.8063,110.8152,110.6183,110.7078,313793.0
2022-04-11 10:10:00,123.68,123.73,123.52,123.53,356509.0,110.6989,110.7436,110.5557,110.5646,356509.0
2022-04-11 10:15:00,123.52,123.78,123.52,123.71,305486.0,110.5557,110.7884,110.5557,110.7257,305486.0
2022-04-11 10:20:00,123.72,123.87,123.49,123.79,455641.0,110.7347,110.8689,110.5288,110.7973,455641.0
2022-04-11 10:25:00,123.79,123.96,123.77,123.78,274493.0,110.7973,110.9495,110.7794,110.7884,274493.0
2022-04-11 10:30:00,123.79,123.85,123.5,123.51,190241.0,110.7973,110.851,110.5378,110.5467,190241.0
2022-04-11 10:35:00,123.5,123.63,123.48,123.62,234154.0,110.5378,110.6541,110.5199,110.6452,234154.0
2022-04-11 10:40:00,123.62,123.72,123.54,123.7,173289.0,110.6452,110.7347,110.5736,110.7168,173289.0
2022-04-11 10:45:00,123.68,123.74,123.62,123.69,175787.0,110.6989,110.7526,110.6452,110.7078,175787.0
2022-04-11 10:50:00,123.69,123.75,123.48,123.5,351661.0,110.7078,110.7615,110.5199,110.5378,351661.0
2022-04-11 10:55:00,123.51,123.59,123.41,123.49,170972.0,110.5467,110.6183,110.4572,110.5288,170972.0
2022-04-11 11:00:00,123.5,123.59,123.45,123.48,280492.0,110.5378,110.6183,110.493,110.5199,280492.0
2022-04-11 11:05:00,123.49,123.57,123.42,123.46,111525.0,110.5288,110.6004,110.4662,110.502,111525.0
2022-04-11 11:10:00,123.46,123.62,123.37,123.38,238975.0,110.502,110.6452,110.4214,110.4304,238975.0
2022-04-11 11:15:00,123.38,123.54,123.22,123.29,371416.0,110.4304,110.5736,110.2871,110.3498,371416.0
2022-04-11 11:20:00,123.28,123.43,123.23,123.34,213194.0,110.3408,110.4751,110.2961,110.3945,213194.0
2022-04-11 11:25:00,123.34,123.35,123.15,123.26,237197.0,110.3945,110.4035,110.2245,110.3229,237197.0
2022-04-11 11:30:00,123.25,123.28,123.09,123.21,324828.0,110.314,110.3408,110.1708,110.2782,324828.0
2022-04-11 11:35:00,123.22,123.38,123.18,123.2,637750.0,110.2871,110.4304,110.2513,110.2692,637750.0
2022-04-11 11:40:00,123.2,123.31,123.05,123.27,218377.0,110.2692,110.3677,110.135,110.3319,218377.0
2022-04-11 11:45:00,123.27,123.31,123.03,123.07,258801.0,110.3319,110.3677,110.1171,110.1529,258801.0
2022-04-11 11:50:00,123.06,123.15,122.96,123.14,277483.0,110.1439,110.2245,110.0544,110.2155,277483.0
2022-04-11 11:55:00,123.13,123.18,122.99,123.06,222383.0,110.2066,110.2513,110.0813,110.1439,222383.0
2022-04-11 12:00:00,123.06,123.13,122.98,123.08,143238.0,110.1439,110.2066,110.0723,110.1618,143238.0
2022-04-11 12:05:00,123.08,123.12,123.01,123.04,137965.0,110.1618,110.1976,110.0992,110.126,137965.0
2022-04-11 12:10:00,123.02,123.03,122.91,122.98,143714.0,110.1081,110.1171,110.0097,110.0723,143714.0
2022-04-11 12:15:00,122.98,123.01,122.93,122.98,112873.0,110.0723,110.0992,110.0276,110.0723,112873.0
2022-04-11 12:20:00,122.97,123.07,122.94,123.02,133718.0,110.0634,110.1529,110.0365,110.1081,133718.0
2022-04-11 12:25:00,123.03,123.05,122.94,123.04,109382.0,110.1171,110.135,110.0365,110.126,109382.0
2022-04-11 12:30:00,123.05,123.1,123.01,123.07,200683.0,110.135,110.1797,110.0992,110.1529,200683.0
2022-04-11 12:35:00,123.08,123.21,123.04,123.14,152709.0,110.1618,110.2782,110.126,110.2155,152709.0
2022-04-11 12:40:00,123.14,123.2,123.1,123.17,132369.0,110.2155,110.2692,110.1797,110.2424,132369.0
2022-04-11 12:45:00,123.17,123.2,123.08,123.12,207074.0,110.2424,110.2692,110.1618,110.1976,207074.0
2022-04-11 12:50:00,123.12,123.16,123.04,123.16,148343.0,110.1976,110.2334,110.126,110.2334,148343.0
2022-04-11 12:55:00,123.15,123.27,123.14,123.23,145511.0,110.2245,110.3319,110.2155,110.2961,145511.0
2022-04-11 13:00:00,123.23,123.29,123.02,123.03,217382.0,110.2961,110.3498,110.1081,110.1171,217382.0
2022-04-11 13:05:00,123.03,123.05,122.93,122.94,138583.0,110.1171,110.135,110.0276,110.0365,138583.0
2022-04-11 13:10:00,122.94,122.96,122.64,122.65,243939.0,110.0365,110.0544,109.768,109.777,243939.0
2022-04-11 13:15:00,122.64,122.9,122.64,122.87,161269.0,109.768,110.0007,109.768,109.9739,161269.0
2022-04-11 13:20:00,122.86,122.88,122.75,122.85,116928.0,109.9649,109.9828,109.8665,109.956,116928.0
2022-04-11 13:25:00,122.85,122.93,122.81,122.87,116147.0,109.956,110.0276,109.9202,109.9739,116147.0
2022-04-11 13:30:00,122.87,122.9,122.76,122.77,168846.0,109.9739,110.0007,109.8754,109.8844,168846.0
2022-04-11 13:35:00,122.77,122.93,122.76,122.92,275677.0,109.8844,110.0276,109.8754,110.0186,275677.0
2022-04-11 13:40:00,122.92,123.0,122.87,122.99,221197.0,110.0186,110.0902,109.9739,110.0813,221197.0
2022-04-11 13:45:00,122.98,123.07,122.92,122.94,122444.0,110.0723,110.1529,110.0186,110.0365,122444.0
2022-04-11 13:50:00,122.93,122.96,122.87,122.95,199328.0,110.0276,110.0544,109.9739,110.0455,199328.0
2022-04-11 13:55:00,122.95,122.98,122.9,122.97,103282.0,110.0455,110.0723,110.0007,110.0634,103282.0
2022-04-11 14:00:00,122.97,123.06,122.96,123.0,174424.0,110.0634,110.1439,110.0544,110.0902,174424.0
2022-04-11 14:05:00,123.01,123.06,122.93,122.97,102473.0,110.0992,110.1439,110.0276,110.0634,102473.0
2022-04-11 14:10:00,122.97,123.07,122.95,123.07,155181.0,110.0634,110.1529,110.0455,110.1529,155181.0
2022-04-11 14:15:00,123.07,123.1,123.02,123.07,105456.0,110.1529,110.1797,110.1081,110.1529,105456.0
2022-04-11 14:20:00,123.06,123.07,122.92,122.92,187480.0,110.1439,110.1529,110.0186,110.0186,187480.0
2022-04-11 14:25:00,122.92,123.0,122.9,122.9,139000.0,110.0186,110.0902,110.0007,110.0007,139000.0
2022-04-11 14:30:00,122.91,122.97,122.78,122.96,207210.0,110.0097,110.0634,109.8933,110.0544,207210.0
2022-04-11 14:35:00,122.95,122.99,122.84,122.93,272921.0,110.0455,110.0813,109.947,110.0276,272921.0
2022-04-11 14:40:00,122.92,122.98,122.92,122.94,99741.0,110.0186,110.0723,110.0186,110.0365,99741.0
2022-04-11 14:45:00,122.94,123.1,122.91,123.08,237284.0,110.0365,110.1797,110.0097,110.1618,237284.0
2022-04-11 14:50:00,123.08,123.09,122.9,122.99,209150.0,110.1618,110.1708,110.0007,110.0813,209150.0
2022-04-11 14:55:00,122.99,123.07,122.87,122.99,539196.0,110.0813,110.1529,109.9739,110.0813,539196.0
2022-04-11 15:00:00,122.99,123.06,122.98,123.03,568194.0,110.0813,110.1439,110.0723,110.1171,568194.0
2022-04-11 15:05:00,123.03,123.06,122.85,122.87,313195.0,110.1171,110.1439,109.956,109.9739,313195.0
2022-04-11 15:10:00,122.87,122.91,122.84,122.87,672362.0,109.9739,110.0097,109.947,109.9739,672362.0
2022-04-11 15:15:00,122.86,122.88,122.77,122.82,260443.0,109.9649,109.9828,109.8844,109.9291,260443.0
2022-04-11 15:20:00,122.82,122.82,122.68,122.7,402470.0,109.9291,109.9291,109.8038,109.8217,402470.0
2022-04-11 15:25:00,122.69,122.79,122.66,122.69,249890.0,109.8128,109.9023,109.7859,109.8128,249890.0
2022-04-11 15:30:00,122.69,122.69,122.58,122.6,344217.0,109.8128,109.8128,109.7143,109.7322,344217.0
2022-04-11 15:35:00,122.59,122.65,122.56,122.62,243485.0,109.7233,109.777,109.6964,109.7501,243485.0
2022-04-11 15:40:00,122.62,122.86,122.61,122.85,868625.0,109.7501,109.9649,109.7412,109.956,868625.0
2022-04-11 15:45:00,122.85,123.13,122.82,122.92,656479.0,109.956,110.2066,109.9291,110.0186,656479.0
2022-04-11 15:50:00,122.93,122.94,122.83,122.84,434782.0,110.0276,110.0365,109.9381,109.947,434782.0
2022-04-11 15:55:00,122.84,123.25,122.84,123.17,1696912.0,109.947,110.314,109.947,110.2424,1696912.0
2022-04-12 09:30:00,124.05,124.16,123.94,124.02,447293.0,111.03,111.1285,110.9316,111.0032,447293.0
2022-04-12 09:35:00,124.02,124.04,123.75,123.79,375070.0,111.0032,111.0211,110.7615,110.7973,375070.0
2022-04-12 09:40:00,123.78,123.86,123.63,123.8,445025.0,110.7884,110.86,110.6541,110.8063,445025.0
2022-04-12 09:45:00,123.8,124.06,123.68,124.02,358095.0,110.8063,111.039,110.6989,111.0032,358095.0
2022-04-12 09:50:00,124.02,124.13,123.97,124.01,432851.0,111.0032,111.1016,110.9584,110.9942,432851.0
2022-04-12 09:55:00,124.01,124.01,123.86,123.93,336183.0,110.9942,110.9942,110.86,110.9226,336183.0
2022-04-12 10:00:00,123.93,124.15,123.89,124.11,244601.0,110.9226,111.1195,110.8868,111.0837,244601.0
2022-04-12 10:05:00,124.11,124.13,123.82,123.96,341242.0,111.0837,111.1016,110.8242,110.9495,341242.0
2022-04-12 10:10:00,123.95,124.15,123.94,124.01,284122.0,110.9405,111.1195,110.9316,110.9942,284122.0
2022-04-12 10:15:00,124.02,124.03,123.83,124.03,285555.0,111.0032,111.0121,110.8331,111.0121,285555.0
2022-04-12 10:20:00,124.02,124.05,123.54,123.56,242579.0,111.0032,111.03,110.5736,110.5915,242579.0
2022-04-12 10:25:00,123.55,123.62,123.49,123.57,270377.0,110.5825,110.6452,110.5288,110.6004,270377.0
2022-04-12 10:30:00,123.57,123.72,123.57,123.65,153037.0,110.6004,110.7347,110.6004,110.672,153037.0
2022-04-12 10:35:00,123.65,123.7,123.59,123.61,150594.0,110.672,110.7168,110.6183,110.6362,150594.0
2022-04-12 10:40:00,123.61,123.76,123.59,123.76,331007.0,110.6362,110.7705,110.6183,110.7705,331007.0
2022-04-12 10:45:00,123.76,123.76,123.64,123.65,127101.0,110.7705,110.7705,110.6631,110.672,127101.0
2022-04-12 10:50:00,123.65,123.68,123.49,123.57,252379.0,110.672,110.6989,110.5288,110.6004,252379.0
2022-04-12 10:55:00,123.57,123.71,123.56,123.67,227691.0,110.6004,110.7257,110.5915,110.6899,227691.0
2022-04-12 11:00:00,123.66,123.69,123.52,123.69,274769.0,110.681,110.7078,110.5557,110.7078,274769.0
2022-04-12 11:05:00,123.69,123.7,123.6,123.7,80204.0,110.7078,110.7168,110.6273,110.7168,80204.0
2022-04-12 11:10:00,123.68,123.75,123.65,123.72,65528.0,110.6989,110.7615,110.672,110.7347,65528.0
2022-04-12 11:15:00,123.71,123.81,123.68,123.79,90678.0,110.7257,110.8152,110.6989,110.7973,90678.0
2022-04-12 11:20:00,123.79,124.06,123.77,124.0,205818.0,110.7973,111.039,110.7794,110.9853,205818.0
2022-04-12 11:25:00,124.0,124.05,123.91,123.91,172246.0,110.9853,111.03,110.9047,110.9047,172246.0
2022-04-12 11:30:00,123.9,123.93,123.79,123.8,181746.0,110.8958,110.9226,110.7973,110.8063,181746.0
2022-04-12 11:35:00,123.79,123.8,123.57,123.63,186223.0,110.7973,110.8063,110.6004,110.6541,186223.0
2022-04-12 11:40:00,123.62,123.68,123.6,123.64,94935.0,110.6452,110.6989,110.6273,110.6631,94935.0
2022-04-12 11:45:00,123.65,123.71,123.55,123.57,132224.0,110.672,110.7257,110.5825,110.6004,132224.0
2022-04-12 11:50:00,123.57,123.69,123.56,123.64,100097.0,110.6004,110.7078,110.5915,110.6631,100097.0
2022-04-12 11:55:00,123.64,123.65,123.55,123.59,149242.0,110.6631,110.672,110.5825,110.6183,149242.0
2022-04-12 12:00:00,123.59,123.63,123.53,123.61,90087.0,110.6183,110.6541,110.5646,110.6362,90087.0
2022-04-12 12:05:00,123.6,123.68,123.59,123.64,72398.0,110.6273,110.6989,110.6183,110.6631,72398.0
2022-04-12 12:10:00,123.64,123.66,123.39,123.49,236276.0,110.6631,110.681,110.4393,110.5288,236276.0
2022-04-12 12:15:00,123.5,123.8,123.44,123.76,308497.0,110.5378,110.8063,110.4841,110.7705,308497.0
2022-04-12 12:20:00,123.75,123.81,123.69,123.8,235530.0,110.7615,110.8152,110.7078,110.8063,235530.0
2022-04-12 12:25:00,123.8,123.84,123.56,123.59,185397.0,110.8063,110.8421,110.5915,110.6183,185397.0
2022-04-12 12:30:00,123.6,123.88,123.55,123.63,243303.0,110.6273,110.8779,110.5825,110.6541,243303.0
2022-04-12 12:35:00,123.65,123.74,123.6,123.72,321714.0,110.672,110.7526,110.6273,110.7347,321714.0
2022-04-12 12:40:00,123.72,123.72,123.37,123.39,334405.0,110.7347,110.7347,110.4214,110.4393,334405.0
2022-04-12 12:45:00,123.4,123.61,123.37,123.58,219647.0,110.4483,110.6362,110.4214,110.6094,219647.0
2022-04-12 12:50:00,123.57,123.76,123.56,123.73,263094.0,110.6004,110.7705,110.5915,110.7436,263094.0
2022-04-12 12:55:00,123.73,123.82,123.57,123.62,254130.0,110.7436,110.8242,110.6004,110.6452,254130.0
2022-04-12 13:00:00,123.63,123.71,122.99,123.17,741866.0,110.6541,110.7257,110.0813,110.2424,741866.0
2022-04-12 13:05:00,123.19,123.27,122.8,122.93,393432.0,110.2603,110.3319,109.9112,110.0276,393432.0
2022-04-12 13:10:00,122.93,123.07,122.76,123.03,274293.0,110.0276,110.1529,109.8754,110.1171,274293.0
2022-04-12 13:15:00,123.06,123.21,122.98,123.17,303400.0,110.1439,110.2782,110.0723,110.2424,303400.0
2022-04-12 13:20:00,123.18,123.18,122.99,123.09,205129.0,110.2513,110.2513,110.0813,110.1708,205129.0
2022-04-12 13:25:00,123.09,123.28,123.08,123.23,271821.0,110.1708,110.3408,110.1618,110.2961,271821.0
2022-04-12 13:30:00,123.23,123.45,123.22,123.37,268691.0,110.2961,110.493,110.2871,110.4214,268691.0
2022-04-12 13:35:00,123.38,123.43,123.25,123.31,78962.0,110.4304,110.4751,110.314,110.3677,78962.0
2022-04-12 13:40:00,123.3,123.42,123.26,123.35,170294.0,110.3587,110.4662,110.3229,110.4035,170294.0
2022-04-12 13:45:00,123.34,123.37,123.0,123.13,176667.0,110.3945,110.4214,110.0902,110.2066,176667.0
2022-04-12 13:50:00,123.14,123.2,122.99,122.99,94144.0,110.2155,110.2692,110.0813,110.0813,94144.0
2022-04-12 13:55:00,122.99,123.01,122.72,122.73,196806.0,110.0813,110.0992,109.8396,109.8486,196806.0
2022-04-12 14:00:00,122.75,122.88,122.67,122.86,259636.0,109.8665,109.9828,109.7949,109.9649,259636.0
2022-04-12 14:05:00,122.86,122.92,122.77,122.84,111314.0,109.9649,110.0186,109.8844,109.947,111314.0
2022-04-12 14:10:00,122.84,122.91,122.8,122.87,92019.0,109.947,110.0097,109.9112,109.9739,92019.0
2022-04-12 14:15:00,122.88,122.97,122.78,122.8,216388.0,109.9828,110.0634,109.8933,109.9112,216388.0
2022-04-12 14:20:00,122.79,122.99,122.77,122.94,211326.0,109.9023,110.0813,109.8844,110.0365,211326.0
2022-04-12 14:25:00,122.94,123.13,122.92,123.1,180206.0,110.0365,110.2066,110.0186,110.1797,180206.0
2022-04-12 14:30:00,123.11,123.17,122.93,122.95,175415.0,110.1887,110.2424,110.0276,110.0455,175415.0
2022-04-12 14:35:00,122.94,123.0,122.78,122.78,170000.0,110.0365,110.0902,109.8933,109.8933,170000.0
2022-04-12 14:40:00,122.78,122.9,122.74,122.86,107122.0,109.8933,110.0007,109.8575,109.9649,107122.0
2022-04-12 14:45:00,122.85,122.91,122.73,122.79,184098.0,109.956,110.0097,109.8486,109.9023,184098.0
2022-04-12 14:50:00,122.78,122.91,122.76,122.91,138467.0,109.8933,110.0097,109.8754,110.0097,138467.0
2022-04-12 14:55:00,122.91,122.95,122.73,122.82,262684.0,110.0097,110.0455,109.8486,109.9291,262684.0
2022-04-12 15:00:00,122.83,122.85,122.75,122.85,177181.0,109.9381,109.956,109.8665,109.956,177181.0
2022-04-12 15:05:00,122.84,123.01,122.84,122.95,133591.0,109.947,110.0992,109.947,110.0455,133591.0
2022-04-12 15:10:00,122.95,123.13,122.95,123.06,181172.0,110.0455,110.2066,110.0455,110.1439,181172.0
2022-04-12 15:15:00,123.06,123.12,122.85,122.86,169595.0,110.1439,110.1976,109.956,109.9649,169595.0
2022-04-12 15:20:00,122.85,122.89,122.8,122.83,89443.0,109.956,109.9918,109.9112,109.9381,89443.0
2022-04-12 15:25:00,122.83,123.01,122.8,123.01,152907.0,109.9381,110.0992,109.9112,110.0992,152907.0
2022-04-12 15:30:00,123.02,123.16,122.96,123.08,345690.0,110.1081,110.2334,110.0544,110.1618,345690.0
2022-04-12 15:35:00,123.08,123.18,123.0,123.03,152471.0,110.1618,110.2513,110.0902,110.1171,152471.0
2022-04-12 15:40:00,123.03,123.04,122.91,122.95,176713.0,110.1171,110.126,110.0097,110.0455,176713.0
2022-04-12 15:45:00,122.95,123.06,122.84,122.97,326706.0,110.0455,110.1439,109.947,110.0634,326706.0
2022-04-12 15:50:00,122.97,123.1,122.95,123.04,389348.0,110.0634,110.1797,110.0455,110.126,389348.0
2022-04-12 15:55:00,123.05,123.05,122.84,122.96,1061485.0,110.135,110.135,109.947,110.0544,1061485.0
2022-04-13 09:30:00,123.05,123.23,123.0,123.11,253915.0,110.135,110.2961,110.0902,110.1887,253915.0
2022-04-13 09:35:00,123.12,123.36,123.06,123.27,251513.0,110.1976,110.4125,110.1439,110.3319,251513.0
2022-04-13 09:40:00,123.25,123.41,123.23,123.25,286780.0,110.314,110.4572,110.2961,110.314,286780.0
2022-04-13 09:45:00,123.25,123.4,123.16,123.39,500052.0,110.314,110.4483,110.2334,110.4393,500052.0
2022-04-13 09:50:00,123.39,123.47,123.32,123.39,196603.0,110.4393,110.5109,110.3766,110.4393,196603.0
2022-04-13 09:55:00,123.4,123.65,123.38,123.64,336076.0,110.4483,110.672,110.4304,110.6631,336076.0
2022-04-13 10:00:00,123.64,123.67,123.4,123.45,265893.0,110.6631,110.6899,110.4483,110.493,265893.0
2022-04-13 10:05:00,123.46,123.57,123.39,123.54,222588.0,110.502,110.6004,110.4393,110.5736,222588.0
2022-04-13 10:10:00,123.54,123.91,123.52,123.9,249868.0,110.5736,110.9047,110.5557,110.8958,249868.0
2022-04-13 10:15:00,123.9,124.05,123.85,124.05,431989.0,110.8958,111.03,110.851,111.03,431989.0
2022-04-13 10:20:00,124.04,124.3,124.03,124.28,520582.0,111.0211,111.2538,111.0121,111.2359,520582.0
2022-04-13 10:25:00,124.28,124.28,124.09,124.14,282686.0,111.2359,111.2359,111.0658,111.1106,282686.0
2022-04-13 10:30:00,124.14,124.15,123.85,123.93,206787.0,111.1106,111.1195,110.851,110.9226,206787.0
2022-04-13 10:35:00,123.92,123.96,123.6,123.68,329139.0,110.9137,110.9495,110.6273,110.6989,329139.0
2022-04-13 10:40:00,123.71,123.85,123.67,123.84,124579.0,110.7257,110.851,110.6899,110.8421,124579.0
2022-04-13 10:45:00,123.85,123.88,123.66,123.71,62481.0,110.851,110.8779,110.681,110.7257,62481.0
2022-04-13 10:50:00,123.71,123.99,123.7,123.86,157259.0,110.7257,110.9763,110.7168,110.86,157259.0
2022-04-13 10:55:00,123.86,123.89,123.8,123.85,131938.0,110.86,110.8868,110.8063,110.851,131938.0
2022-04-13 11:00:00,123.85,123.93,123.81,123.9,127015.0,110.851,110.9226,110.8152,110.8958,127015.0
2022-04-13 11:05:00,123.88,123.91,123.6,123.72,139424.0,110.8779,110.9047,110.6273,110.7347,139424.0
2022-04-13 11:10:00,123.72,123.9,123.72,123.75,96369.0,110.7347,110.8958,110.7347,110.7615,96369.0
2022-04-13 11:15:00,123.73,123.8,123.61,123.68,78474.0,110.7436,110.8063,110.6362,110.6989,78474.0
2022-04-13 11:20:00,123.68,123.77,123.54,123.77,69015.0,110.6989,110.7794,110.5736,110.7794,69015.0
2022-04-13 11:25:00,123.75,123.85,123.67,123.7,128197.0,110.7615,110.851,110.6899,110.7168,128197.0
2022-04-13 11:30:00,123.71,123.77,123.66,123.73,70009.0,110.7257,110.7794,110.681,110.7436,70009.0
2022-04-13 11:35:00,123.73,123.8,123.58,123.77,75322.0,110.7436,110.8063,110.6094,110.7794,75322.0
2022-04-13 11:40:00,123.76,123.87,123.75,123.82,109353.0,110.7705,110.8689,110.7615,110.8242,109353.0
2022-04-13 11:45:00,123.82,123.93,123.75,123.91,91989.0,110.8242,110.9226,110.7615,110.9047,91989.0
2022-04-13 11:50:00,123.92,124.05,123.87,124.02,103097.0,110.9137,111.03,110.8689,111.0032,103097.0
2022-04-13 11:55:00,124.01,124.18,124.01,124.12,195650.0,110.9942,111.1464,110.9942,111.0927,195650.0
2022-04-13 12:00:00,124.13,124.17,124.09,124.12,84567.0,111.1016,111.1374,111.0658,111.0927,84567.0
2022-04-13 12:05:00,124.13,124.16,123.94,123.97,86993.0,111.1016,111.1285,110.9316,110.9584,86993.0
2022-04-13 12:10:00,124.0,124.03,123.74,123.74,128580.0,110.9853,111.0121,110.7526,110.7526,128580.0
2022-04-13 12:15:00,123.74,123.79,123.68,123.68,112543.0,110.7526,110.7973,110.6989,110.6989,112543.0
2022-04-13 12:20:00,123.68,123.83,123.61,123.81,163258.0,110.6989,110.8331,110.6362,110.8152,163258.0
2022-04-13 12:25:00,123.81,123.85,123.78,123.81,69556.0,110.8152,110.851,110.7884,110.8152,69556.0
2022-04-13 12:30:00,123.81,123.93,123.81,123.88,104398.0,110.8152,110.9226,110.8152,110.8779,104398.0
2022-04-13 12:35:00,123.86,123.92,123.76,123.76,73952.0,110.86,110.9137,110.7705,110.7705,73952.0
2022-04-13 12:40:00,123.76,123.79,123.65,123.7,160186.0,110.7705,110.7973,110.672,110.7168,160186.0
2022-04-13 12:45:00,123.69,123.83,123.68,123.77,169402.0,110.7078,110.8331,110.6989,110.7794,169402.0
2022-04-13 12:50:00,123.77,123.77,123.33,123.43,312996.0,110.7794,110.7794,110.3856,110.4751,312996.0
2022-04-13 12:55:00,123.45,123.51,123.35,123.36,169211.0,110.493,110.5467,110.4035,110.4125,169211.0
2022-04-13 13:00:00,123.38,123.53,122.89,123.31,499098.0,110.4304,110.5646,109.9918,110.3677,499098.0
2022-04-13 13:05:00,123.31,123.86,123.29,123.74,168943.0,110.3677,110.86,110.3498,110.7526,168943.0
2022-04-13 13:10:00,123.75,123.77,123.46,123.63,125243.0,110.7615,110.7794,110.502,110.6541,125243.0
2022-04-13 13:15:00,123.62,123.72,123.51,123.65,97896.0,110.6452,110.7347,110.5467,110.672,97896.0
2022-04-13 13:20:00,123.66,123.69,123.52,123.55,84147.0,110.681,110.7078,110.5557,110.5825,84147.0
2022-04-13 13:25:00,123.56,123.73,123.47,123.73,64256.0,110.5915,110.7436,110.5109,110.7436,64256.0
2022-04-13 13:30:00,123.74,123.81,123.68,123.73,63424.0,110.7526,110.8152,110.6989,110.7436,63424.0
2022-04-13 13:35:00,123.72,123.75,123.57,123.7,73548.0,110.7347,110.7615,110.6004,110.7168,73548.0
2022-04-13 13:40:00,123.71,123.75,123.54,123.56,99175.0,110.7257,110.7615,110.5736,110.5915,99175.0
2022-04-13 13:45:00,123.58,123.65,123.5,123.51,58467.0,110.6094,110.672,110.5378,110.5467,58467.0
2022-04-13 13:50:00,123.53,123.62,123.52,123.57,68019.0,110.5646,110.6452,110.5557,110.6004,68019.0
2022-04-13 13:55:00,123.57,123.63,123.54,123.58,64388.0,110.6004,110.6541,110.5736,110.6094,64388.0
2022-04-13 14:00:00,123.58,123.61,123.48,123.59,77193.0,110.6094,110.6362,110.5199,110.6183,77193.0
2022-04-13 14:05:00,123.59,123.65,123.52,123.56,145564.0,110.6183,110.672,110.5557,110.5915,145564.0
2022-04-13 14:10:00,123.56,123.6,123.52,123.56,93651.0,110.5915,110.6273,110.5557,110.5915,93651.0
2022-04-13 14:15:00,123.55,123.65,123.55,123.6,38148.0,110.5825,110.672,110.5825,110.6273,38148.0
2022-04-13 14:20:00,123.61,123.7,123.6,123.7,77948.0,110.6362,110.7168,110.6273,110.7168,77948.0
2022-04-13 14:25:00,123.7,123.8,123.69,123.76,99025.0,110.7168,110.8063,110.7078,110.7705,99025.0
2022-04-13 14:30:00,123.76,123.79,123.68,123.7,217019.0,110.7705,110.7973,110.6989,110.7168,217019.0
2022-04-13 14:35:00,123.7,123.78,123.69,123.75,60416.0,110.7168,110.7884,110.7078,110.7615,60416.0
2022-04-13 14:40:00,123.75,123.8,123.67,123.69,75566.0,110.7615,110.8063,110.6899,110.7078,75566.0
2022-04-13 14:45:00,123.7,123.71,123.62,123.62,230154.0,110.7168,110.7257,110.6452,110.6452,230154.0
2022-04-13 14:50:00,123.62,123.68,123.58,123.65,143921.0,110.6452,110.6989,110.6094,110.672,143921.0
2022-04-13 14:55:00,123.65,123.68,123.49,123.57,211558.0,110.672,110.6989,110.5288,110.6004,211558.0
2022-04-13 15:00:00,123.56,123.65,123.42,123.47,196056.0,110.5915,110.672,110.4662,110.5109,196056.0
2022-04-13 15:05:00,123.46,123.5,123.38,123.48,153732.0,110.502,110.5378,110.4304,110.5199,153732.0
2022-04-13 15:10:00,123.48,123.52,123.41,123.44,138888.0,110.5199,110.5557,110.4572,110.4841,138888.0
2022-04-13 15:15:00,123.44,123.45,123.37,123.4,163969.0,110.4841,110.493,110.4214,110.4483,163969.0
2022-04-13 15:20:00,123.39,123.42,123.3,123.42,282087.0,110.4393,110.4662,110.3587,110.4662,282087.0
2022-04-13 15:25:00,123.42,123.57,123.41,123.43,161624.0,110.4662,110.6004,110.4572,110.4751,161624.0
2022-04-13 15:30:00,123.43,123.51,123.41,123.48,176513.0,110.4751,110.5467,110.4572,110.5199,176513.0
2022-04-13 15:35:00,123.49,123.65,123.48,123.59,217797.0,110.5288,110.672,110.5199,110.6183,217797.0
2022-04-13 15:40:00,123.6,123.64,123.31,123.32,204334.0,110.6273,110.6631,110.3677,110.3766,204334.0
2022-04-13 15:45:00,123.32,123.33,123.1,123.19,288752.0,110.3766,110.3856,110.1797,110.2603,288752.0
2022-04-13 15:50:00,123.19,123.29,123.07,123.11,419817.0,110.2603,110.3498,110.1529,110.1887,419817.0
2022-04-13 15:55:00,123.11,123.31,122.93,123.26,1063433.0,110.1887,110.3677,110.0276,110.3229,1063433.0
2022-04-14 09:30:00,122.86,122.93,122.35,122.59,659834.0,109.9649,110.0276,109.5085,109.7233,659834.0
2022-04-14 09:35:00,122.58,122.59,122.06,122.08,354350.0,109.7143,109.7233,109.2489,109.2668,354350.0
2022-04-14 09:40:00,122.09,122.32,121.83,121.84,378157.0,109.2757,109.4816,109.043,109.052,378157.0
2022-04-14 09:45:00,121.84,121.85,121.51,121.66,584413.0,109.052,109.0609,108.7566,108.8909,584413.0
2022-04-14 09:50:00,121.66,121.8,121.46,121.61,413965.0,108.8909,109.0162,108.7119,108.8461,413965.0
2022-04-14 09:55:00,121.6,121.71,121.45,121.61,546716.0,108.8372,108.9356,108.7029,108.8461,546716.0
2022-04-14 10:00:00,121.61,121.63,121.25,121.31,550360.0,108.8461,108.864,108.5239,108.5776,550360.0
2022-04-14 10:05:00,121.31,121.48,121.21,121.29,426758.0,108.5776,108.7298,108.4881,108.5597,426758.0
2022-04-14 10:10:00,121.29,121.4,121.22,121.24,1031725.0,108.5597,108.6582,108.4971,108.515,1031725.0
2022-04-14 10:15:00,121.24,121.6,121.21,121.59,927636.0,108.515,108.8372,108.4881,108.8282,927636.0
2022-04-14 10:20:00,121.59,121.83,121.46,121.57,481896.0,108.8282,109.043,108.7119,108.8103,481896.0
2022-04-14 10:25:00,121.57,121.73,121.42,121.59,525953.0,108.8103,108.9535,108.6761,108.8282,525953.0
2022-04-14 10:30:00,121.6,121.7,121.43,121.66,513539.0,108.8372,108.9267,108.685,108.8909,513539.0
2022-04-14 10:35:00,121.66,121.67,121.42,121.58,221036.0,108.8909,108.8998,108.6761,108.8193,221036.0
2022-04-14 10:40:00,121.56,121.63,121.53,121.63,250862.0,108.8014,108.864,108.7745,108.864,250862.0
2022-04-14 10:45:00,121.62,121.82,121.53,121.79,236133.0,108.8551,109.0341,108.7745,109.0072,236133.0
2022-04-14 10:50:00,121.79,121.94,121.75,121.86,205898.0,109.0072,109.1415,108.9714,109.0699,205898.0
2022-04-14 10:55:00,121.86,121.89,121.7,121.77,509589.0,109.0699,109.0967,108.9267,108.9893,509589.0
2022-04-14 11:00:00,121.75,121.98,121.56,121.94,236594.0,108.9714,109.1773,108.8014,109.1415,236594.0
2022-04-14 11:05:00,121.93,121.97,121.57,121.6,232468.0,109.1325,109.1683,108.8103,108.8372,232468.0
2022-04-14 11:10:00,121.59,121.72,121.59,121.65,109363.0,108.8282,108.9446,108.8282,108.8819,109363.0
2022-04-14 11:15:00,121.65,121.68,121.5,121.64,138811.0,108.8819,108.9088,108.7477,108.873,138811.0
2022-04-14 11:20:00,121.63,121.64,121.48,121.48,239503.0,108.864,108.873,108.7298,108.7298,239503.0
2022-04-14 11:25:00,121.48,121.7,121.48,121.67,283939.0,108.7298,108.9267,108.7298,108.8998,283939.0
2022-04-14 11:30:00,121.7,121.71,121.55,121.62,121843.0,108.9267,108.9356,108.7924,108.8551,121843.0
2022-04-14 11:35:00,121.62,121.64,121.36,121.37,241142.0,108.8551,108.873,108.6224,108.6313,241142.0
2022-04-14 11:40:00,121.37,121.54,121.34,121.46,198612.0,108.6313,108.7835,108.6045,108.7119,198612.0
2022-04-14 11:45:00,121.46,121.58,121.41,121.51,130907.0,108.7119,108.8193,108.6671,108.7566,130907.0
2022-04-14 11:50:00,121.5,121.53,121.38,121.45,118192.0,108.7477,108.7745,108.6403,108.7029,118192.0
2022-04-14 11:55:00,121.46,121.5,121.29,121.31,140058.0,108.7119,108.7477,108.5597,108.5776,140058.0
2022-04-14 12:00:00,121.31,121.44,121.14,121.16,194593.0,108.5776,108.694,108.4255,108.4434,194593.0
2022-04-14 12:05:00,121.16,121.32,121.12,121.3,422090.0,108.4434,108.5866,108.4076,108.5687,422090.0
2022-04-14 12:10:00,121.29,121.32,121.15,121.19,197789.0,108.5597,108.5866,108.4344,108.4702,197789.0
2022-04-14 12:15:00,121.19,121.29,121.18,121.29,198659.0,108.4702,108.5597,108.4613,108.5597,198659.0
2022-04-14 12:20:00,121.29,121.44,121.07,121.42,227906.0,108.5597,108.694,108.3628,108.6761,227906.0
2022-04-14 12:25:00,121.42,121.42,121.19,121.23,99066.0,108.6761,108.6761,108.4702,108.506,99066.0
2022-04-14 12:30:00,121.23,121.27,121.05,121.05,357505.0,108.506,108.5418,108.3449,108.3449,357505.0
2022-04-14 12:35:00,121.06,121.07,120.87,121.02,608502.0,108.3539,108.3628,108.1838,108.3181,608502.0
2022-04-14 12:40:00,121.01,121.02,120.73,120.82,254948.0,108.3091,108.3181,108.0585,108.139,254948.0
2022-04-14 12:45:00,120.82,120.87,120.67,120.69,229041.0,108.139,108.1838,108.0048,108.0227,229041.0
2022-04-14 12:50:00,120.69,120.9,120.68,120.74,461038.0,108.0227,108.2106,108.0137,108.0674,461038.0
2022-04-14 12:55:00,120.73,121.06,120.63,120.88,593493.0,108.0585,108.3539,107.969,108.1927,593493.0
2022-04-14 13:00:00,120.87,121.21,120.85,120.99,419619.0,108.1838,108.4881,108.1659,108.2912,419619.0
2022-04-14 13:05:00,120.99,121.04,120.92,121.02,122848.0,108.2912,108.336,108.2285,108.3181,122848.0
2022-04-14 13:10:00,121.02,121.04,120.86,120.88,193118.0,108.3181,108.336,108.1748,108.1927,193118.0
2022-04-14 13:15:00,120.87,120.97,120.69,120.69,144814.0,108.1838,108.2733,108.0227,108.0227,144814.0
2022-04-14 13:20:00,120.7,120.79,120.66,120.68,140467.0,108.0316,108.1122,107.9958,108.0137,140467.0
2022-04-14 13:25:00,120.68,120.78,120.61,120.73,301953.0,108.0137,108.1032,107.9511,108.0585,301953.0
2022-04-14 13:30:00,120.73,120.77,120.63,120.76,115974.0,108.0585,108.0943,107.969,108.0853,115974.0
2022-04-14 13:35:00,120.76,120.89,120.68,120.84,532099.0,108.0853,108.2017,108.0137,108.1569,532099.0
2022-04-14 13:40:00,120.84,120.85,120.71,120.83,160514.0,108.1569,108.1659,108.0406,108.148,160514.0
2022-04-14 13:45:00,120.83,120.86,120.74,120.77,375671.0,108.148,108.1748,108.0674,108.0943,375671.0
2022-04-14 13:50:00,120.78,120.79,120.61,120.62,410650.0,108.1032,108.1122,107.9511,107.96,410650.0
2022-04-14 13:55:00,120.62,120.89,120.56,120.73,1441448.0,107.96,108.2017,107.9063,108.0585,1441448.0
2022-04-14 14:00:00,120.74,120.81,120.71,120.72,243459.0,108.0674,108.1301,108.0406,108.0495,243459.0
2022-04-14 14:05:00,120.72,120.84,120.71,120.78,182319.0,108.0495,108.1569,108.0406,108.1032,182319.0
2022-04-14 14:10:00,120.78,120.82,120.77,120.79,108784.0,108.1032,108.139,108.0943,108.1122,108784.0
2022-04-14 14:15:00,120.78,120.8,120.68,120.7,248090.0,108.1032,108.1211,108.0137,108.0316,248090.0
2022-04-14 14:20:00,120.69,120.69,120.54,120.59,397467.0,108.0227,108.0227,107.8884,107.9332,397467.0
2022-04-14 14:25:00,120.59,120.64,120.56,120.58,356213.0,107.9332,107.9779,107.9063,107.9242,356213.0
2022-04-14 14:30:00,120.58,120.63,120.57,120.62,176546.0,107.9242,107.969,107.9153,107.96,176546.0
2022-04-14 14:35:00,120.62,120.69,120.51,120.53,421478.0,107.96,108.0227,107.8616,107.8795,421478.0
2022-04-14 14:40:00,120.53,120.64,120.51,120.57,235720.0,107.8795,107.9779,107.8616,107.9153,235720.0
2022-04-14 14:45:00,120.57,120.57,120.38,120.5,706180.0,107.9153,107.9153,107.7452,107.8526,706180.0
2022-04-14 14:50:00,120.49,120.63,120.49,120.61,155239.0,107.8437,107.969,107.8437,107.9511,155239.0
2022-04-14 14:55:00,120.61,120.65,120.56,120.61,109280.0,107.9511,107.9869,107.9063,107.9511,109280.0
2022-04-14 15:00:00,120.61,120.66,120.6,120.61,90255.0,107.9511,107.9958,107.9421,107.9511,90255.0
2022-04-14 15:05:00,120.62,120.75,120.61,120.71,276326.0,107.96,108.0764,107.9511,108.0406,276326.0
2022-04-14 15:10:00,120.72,120.77,120.7,120.72,185667.0,108.0495,108.0943,108.0316,108.0495,185667.0
2022-04-14 15:15:00,120.72,120.74,120.67,120.71,99515.0,108.0495,108.0674,108.0048,108.0406,99515.0
2022-04-14 15:20:00,120.7,120.74,120.65,120.7,140669.0,108.0316,108.0674,107.9869,108.0316,140669.0
2022-04-14 15:25:00,120.69,120.7,120.6,120.63,148886.0,108.0227,108.0316,107.9421,107.969,148886.0
2022-04-14 15:30:00,120.63,120.65,120.58,120.64,199082.0,107.969,107.9869,107.9242,107.9779,199082.0
2022-04-14 15:35:00,120.64,120.64,120.59,120.62,121969.0,107.9779,107.9779,107.9332,107.96,121969.0
2022-04-14 15:40:00,120.61,120.62,120.55,120.59,208827.0,107.9511,107.96,107.8974,107.9332,208827.0
2022-04-14 15:45:00,120.59,120.61,120.51,120.59,308966.0,107.9332,107.9511,107.8616,107.9332,308966.0
2022-04-14 15:50:00,120.6,120.76,120.59,120.68,714987.0,107.9421,108.0853,107.9332,108.0137,714987.0
2022-04-14 15:55:00,120.69,120.81,120.66,120.73,1255689.0,108.0227,108.1301,107.9958,108.0585,1255689.0
2022-04-18 09:30:00,120.87,121.08,120.83,120.94,351175.0,108.1838,108.3718,108.148,108.2464,351175.0
2022-04-18 09:35:00,120.94,120.99,120.84,120.94,284607.0,108.2464,108.2912,108.1569,108.2464,284607.0
2022-04-18 09:40:00,120.95,121.0,120.51,120.55,494270.0,108.2554,108.3001,107.8616,107.8974,494270.0
2022-04-18 09:45:00,120.55,120.58,120.43,120.49,255906.0,107.8974,107.9242,107.79,107.8437,255906.0
2022-04-18 09:50:00,120.49,120.83,120.48,120.57,276387.0,107.8437,108.148,107.8347,107.9153,276387.0
2022-04-18 09:55:00,120.57,120.7,120.47,120.54,165562.0,107.9153,108.0316,107.8258,107.8884,165562.0
2022-04-18 10:00:00,120.54,120.6,120.38,120.39,230202.0,107.8884,107.9421,107.7452,107.7542,230202.0
2022-04-18 10:05:00,120.4,120.64,120.38,120.53,125607.0,107.7631,107.9779,107.7452,107.8795,125607.0
2022-04-18 10:10:00,120.52,120.68,120.46,120.66,217874.0,107.8705,108.0137,107.8168,107.9958,217874.0
2022-04-18 10:15:00,120.66,120.69,120.47,120.5,251248.0,107.9958,108.0227,107.8258,107.8526,251248.0
2022-04-18 10:20:00,120.49,120.56,120.38,120.47,126337.0,107.8437,107.9063,107.7452,107.8258,126337.0
2022-04-18 10:25:00,120.47,120.53,120.34,120.42,174418.0,107.8258,107.8795,107.7094,107.781,174418.0
2022-04-18 10:30:00,120.41,120.5,120.35,120.36,91145.0,107.7721,107.8526,107.7184,107.7273,91145.0
2022-04-18 10:35:00,120.35,120.39,120.27,120.28,159221.0,107.7184,107.7542,107.6468,107.6557,159221.0
2022-04-18 10:40:00,120.29,120.4,120.26,120.33,191877.0,107.6647,107.7631,107.6378,107.7005,191877.0
2022-04-18 10:45:00,120.35,120.42,120.33,120.36,124892.0,107.7184,107.781,107.7005,107.7273,124892.0
2022-04-18 10:50:00,120.36,120.38,120.17,120.19,147199.0,107.7273,107.7452,107.5573,107.5752,147199.0
2022-04-18 10:55:00,120.19,120.32,120.14,120.23,226191.0,107.5752,107.6915,107.5304,107.611,226191.0
2022-04-18 11:00:00,120.23,120.3,120.07,120.14,185004.0,107.611,107.6736,107.4678,107.5304,185004.0
2022-04-18 11:05:00,120.15,120.19,120.01,120.05,262900.0,107.5394,107.5752,107.4141,107.4499,262900.0
2022-04-18 11:10:00,120.05,120.09,119.88,119.89,302638.0,107.4499,107.4857,107.2977,107.3067,302638.0
2022-04-18 11:15:00,119.9,120.05,119.89,120.04,124009.0,107.3156,107.4499,107.3067,107.4409,124009.0
2022-04-18 11:20:00,120.04,120.21,120.04,120.13,126602.0,107.4409,107.5931,107.4409,107.5215,126602.0
2022-04-18 11:25:00,120.14,120.22,120.14,120.19,89421.0,107.5304,107.602,107.5304,107.5752,89421.0
2022-04-18 11:30:00,120.2,120.24,120.13,120.19,88187.0,107.5841,107.6199,107.5215,107.5752,88187.0
2022-04-18 11:35:00,120.19,120.23,120.1,120.14,71066.0,107.5752,107.611,107.4946,107.5304,71066.0
2022-04-18 11:40:00,120.14,120.17,120.05,120.07,48279.0,107.5304,107.5573,107.4499,107.4678,48279.0
2022-04-18 11:45:00,120.04,120.11,119.99,119.99,57840.0,107.4409,107.5036,107.3962,107.3962,57840.0
2022-04-18 11:50:00,119.99,120.06,119.98,120.02,145031.0,107.3962,107.4588,107.3872,107.423,145031.0
2022-04-18 11:55:00,120.01,120.11,119.97,120.07,76208.0,107.4141,107.5036,107.3783,107.4678,76208.0
2022-04-18 12:00:00,120.07,120.1,119.9,119.95,87737.0,107.4678,107.4946,107.3156,107.3604,87737.0
2022-04-18 12:05:00,119.95,120.01,119.89,119.92,131461.0,107.3604,107.4141,107.3067,107.3335,131461.0
2022-04-18 12:10:00,119.91,119.98,119.88,119.95,134172.0,107.3246,107.3872,107.2977,107.3604,134172.0
2022-04-18 12:15:00,119.95,120.05,119.94,120.02,78397.0,107.3604,107.4499,107.3514,107.423,78397.0
2022-04-18 12:20:00,120.02,120.03,119.84,119.87,83293.0,107.423,107.432,107.2619,107.2888,83293.0
2022-04-18 12:25:00,119.88,119.94,119.84,119.86,95225.0,107.2977,107.3514,107.2619,107.2798,95225.0
2022-04-18 12:30:00,119.87,119.9,119.84,119.89,133273.0,107.2888,107.3156,107.2619,107.3067,133273.0
2022-04-18 12:35:00,119.89,119.92,119.82,119.83,110227.0,107.3067,107.3335,107.244,107.253,110227.0
2022-04-18 12:40:00,119.83,119.92,119.8,119.86,179914.0,107.253,107.3335,107.2261,107.2798,179914.0
2022-04-18 12:45:00,119.87,119.93,119.87,119.89,184850.0,107.2888,107.3425,107.2888,107.3067,184850.0
2022-04-18 12:50:00,119.89,119.9,119.82,119.83,139926.0,107.3067,107.3156,107.244,107.253,139926.0
2022-04-18 12:55:00,119.83,119.9,119.78,119.88,165224.0,107.253,107.3156,107.2082,107.2977,165224.0
2022-04-18 13:00:00,119.87,120.14,119.87,120.13,335669.0,107.2888,107.5304,107.2888,107.5215,335669.0
2022-04-18 13:05:00,120.13,120.13,120.05,120.07,161934.0,107.5215,107.5215,107.4499,107.4678,161934.0
2022-04-18 13:10:00,120.07,120.18,120.03,120.13,122195.0,107.4678,107.5662,107.432,107.5215,122195.0
2022-04-18 13:15:00,120.13,120.18,120.0,120.05,170456.0,107.5215,107.5662,107.4051,107.4499,170456.0
2022-04-18 13:20:00,120.06,120.09,119.97,120.04,215703.0,107.4588,107.4857,107.3783,107.4409,215703.0
2022-04-18 13:25:00,120.05,120.07,119.98,120.06,153293.0,107.4499,107.4678,107.3872,107.4588,153293.0
2022-04-18 13:30:00,120.06,120.12,119.98,120.09,105567.0,107.4588,107.5125,107.3872,107.4857,105567.0
2022-04-18 13:35:00,120.09,120.11,120.06,120.07,49382.0,107.4857,107.5036,107.4588,107.4678,49382.0
2022-04-18 13:40:00,120.06,120.07,119.99,120.01,62918.0,107.4588,107.4678,107.3962,107.4141,62918.0
2022-04-18 13:45:00,120.0,120.01,119.8,119.84,179257.0,107.4051,107.4141,107.2261,107.2619,179257.0
2022-04-18 13:50:00,119.83,119.88,119.78,119.84,86653.0,107.253,107.2977,107.2082,107.2619,86653.0
2022-04-18 13:55:00,119.84,119.9,119.69,119.75,337134.0,107.2619,107.3156,107.1276,107.1813,337134.0
2022-04-18 14:00:00,119.75,119.82,119.71,119.78,121092.0,107.1813,107.244,107.1455,107.2082,121092.0
2022-04-18 14:05:00,119.79,119.96,119.77,119.96,232209.0,107.2171,107.3693,107.1992,107.3693,232209.0
2022-04-18 14:10:00,119.96,120.03,119.93,120.01,136961.0,107.3693,107.432,107.3425,107.4141,136961.0
2022-04-18 14:15:00,120.01,120.17,120.01,120.16,190269.0,107.4141,107.5573,107.4141,107.5483,190269.0
2022-04-18 14:20:00,120.15,120.18,120.04,120.08,231363.0,107.5394,107.5662,107.4409,107.4767,231363.0
2022-04-18 14:25:00,120.07,120.12,120.01,120.07,147108.0,107.4678,107.5125,107.4141,107.4678,147108.0
2022-04-18 14:30:00,120.07,120.21,120.05,120.1,211559.0,107.4678,107.5931,107.4499,107.4946,211559.0
2022-04-18 14:35:00,120.1,120.17,120.01,120.15,204309.0,107.4946,107.5573,107.4141,107.5394,204309.0
2022-04-18 14:40:00,120.16,120.16,120.05,120.08,185272.0,107.5483,107.5483,107.4499,107.4767,185272.0
2022-04-18 14:45:00,120.08,120.18,120.07,120.13,206306.0,107.4767,107.5662,107.4678,107.5215,206306.0
2022-04-18 14:50:00,120.14,120.14,120.04,120.07,95917.0,107.5304,107.5304,107.4409,107.4678,95917.0
2022-04-18 14:55:00,120.06,120.13,120.0,120.02,343915.0,107.4588,107.5215,107.4051,107.423,343915.0
2022-04-18 15:00:00,120.02,120.23,120.02,120.12,491081.0,107.423,107.611,107.423,107.5125,491081.0
2022-04-18 15:05:00,120.11,120.25,120.11,120.22,174114.0,107.5036,107.6289,107.5036,107.602,174114.0
2022-04-18 15:10:00,120.22,120.23,120.18,120.23,322921.0,107.602,107.611,107.5662,107.611,322921.0
2022-04-18 15:15:00,120.22,120.31,120.2,120.26,364510.0,107.602,107.6826,107.5841,107.6378,364510.0
2022-04-18 15:20:00,120.25,120.3,120.24,120.3,211705.0,107.6289,107.6736,107.6199,107.6736,211705.0
2022-04-18 15:25:00,120.29,120.3,120.14,120.17,262094.0,107.6647,107.6736,107.5304,107.5573,262094.0
2022-04-18 15:30:00,120.16,120.21,120.06,120.16,258873.0,107.5483,107.5931,107.4588,107.5483,258873.0
2022-04-18 15:35:00,120.15,120.25,120.05,120.09,514630.0,107.5394,107.6289,107.4499,107.4857,514630.0
2022-04-18 15:40:00,120.1,120.12,119.99,120.01,219270.0,107.4946,107.5125,107.3962,107.4141,219270.0
2022-04-18 15:45:00,120.0,120.11,119.98,120.04,249635.0,107.4051,107.5036,107.3872,107.4409,249635.0
2022-04-18 15:50:00,120.04,120.09,120.01,120.02,224956.0,107.4409,107.4857,107.4141,107.423,224956.0
2022-04-18 15:55:00,120.02,120.2,119.99,120.13,681666.0,107.423,107.5841,107.3962,107.5215,681666.0
2022-04-19 09:30:00,119.15,119.31,119.14,119.23,536052.0,106.6443,106.7875,106.6354,106.7159,536052.0
2022-04-19 09:35:00,119.23,119.28,119.12,119.18,485132.0,106.7159,106.7607,106.6175,106.6712,485132.0
2022-04-19 09:40:00,119.18,119.44,119.08,119.39,519607.0,106.6712,106.9039,106.5817,106.8591,519607.0
2022-04-19 09:45:00,119.37,119.43,119.29,119.29,325101.0,106.8412,106.8949,106.7696,106.7696,325101.0
2022-04-19 09:50:00,119.3,119.33,119.12,119.16,373262.0,106.7786,106.8054,106.6175,106.6533,373262.0
2022-04-19 09:55:00,119.16,119.18,118.88,118.89,575087.0,106.6533,106.6712,106.4027,106.4116,575087.0
2022-04-19 10:00:00,118.88,118.95,118.78,118.83,403201.0,106.4027,106.4653,106.3132,106.3579,403201.0
2022-04-19 10:05:00,118.83,118.94,118.76,118.91,430412.0,106.3579,106.4564,106.2953,106.4295,430412.0
2022-04-19 10:10:00,118.9,118.97,118.71,118.8,527237.0,106.4206,106.4832,106.2505,106.3311,527237.0
2022-04-19 10:15:00,118.81,119.03,118.73,118.99,633480.0,106.34,106.5369,106.2684,106.5011,633480.0
2022-04-19 10:20:00,118.99,119.04,118.91,118.99,624671.0,106.5011,106.5459,106.4295,106.5011,624671.0
2022-04-19 10:25:00,118.99,118.99,118.73,118.76,296015.0,106.5011,106.5011,106.2684,106.2953,296015.0
2022-04-19 10:30:00,118.75,118.89,118.67,118.84,459127.0,106.2863,106.4116,106.2147,106.3669,459127.0
2022-04-19 10:35:00,118.85,119.08,118.84,119.07,300015.0,106.3758,106.5817,106.3669,106.5727,300015.0
2022-04-19 10:40:00,119.07,119.1,118.96,119.04,395393.0,106.5727,106.5996,106.4743,106.5459,395393.0
2022-04-19 10:45:00,119.05,119.18,119.01,119.1,469569.0,106.5548,106.6712,106.519,106.5996,469569.0
2022-04-19 10:50:00,119.09,119.13,119.03,119.07,278431.0,106.5906,106.6264,106.5369,106.5727,278431.0
2022-04-19 10:55:00,119.07,119.11,118.97,119.07,319972.0,106.5727,106.6085,106.4832,106.5727,319972.0
2022-04-19 11:00:00,119.07,119.25,119.02,119.19,307548.0,106.5727,106.7338,106.528,106.6801,307548.0
2022-04-19 11:05:00,119.2,119.27,119.17,119.25,243681.0,106.6891,106.7517,106.6622,106.7338,243681.0
2022-04-19 11:10:00,119.26,119.33,119.21,119.32,286554.0,106.7428,106.8054,106.698,106.7965,286554.0
2022-04-19 11:15:00,119.33,119.48,119.33,119.38,307163.0,106.8054,106.9397,106.8054,106.8502,307163.0
2022-04-19 11:20:00,119.38,119.46,119.38,119.44,143375.0,106.8502,106.9218,106.8502,106.9039,143375.0
2022-04-19 11:25:00,119.44,119.53,119.4,119.47,214030.0,106.9039,106.9844,106.8681,106.9307,214030.0
2022-04-19 11:30:00,119.47,119.49,119.4,119.49,122136.0,106.9307,106.9486,106.8681,106.9486,122136.0
2022-04-19 11:35:00,119.48,119.54,119.46,119.52,358640.0,106.9397,106.9934,106.9218,106.9755,358640.0
2022-04-19 11:40:00,119.52,119.53,119.43,119.46,188973.0,106.9755,106.9844,106.8949,106.9218,188973.0
2022-04-19 11:45:00,119.46,119.52,119.45,119.51,174704.0,106.9218,106.9755,106.9128,106.9665,174704.0
2022-04-19 11:50:00,119.52,119.53,119.48,119.51,270161.0,106.9755,106.9844,106.9397,106.9665,270161.0
2022-04-19 11:55:00,119.5,119.64,119.49,119.61,164805.0,106.9576,107.0829,106.9486,107.056,164805.0
2022-04-19 12:00:00,119.6,119.72,119.6,119.64,147414.0,107.0471,107.1545,107.0471,107.0829,147414.0
2022-04-19 12:05:00,119.63,119.66,119.51,119.53,158024.0,107.0739,107.1008,106.9665,106.9844,158024.0
2022-04-19 12:10:00,119.53,119.62,119.52,119.57,102710.0,106.9844,107.065,106.9755,107.0202,102710.0
2022-04-19 12:15:00,119.56,119.59,119.53,119.58,61838.0,107.0113,107.0381,106.9844,107.0292,61838.0
2022-04-19 12:20:00,119.58,119.59,119.47,119.49,158654.0,107.0292,107.0381,106.9307,106.9486,158654.0
2022-04-19 12:25:00,119.48,119.5,119.31,119.32,266577.0,106.9397,106.9576,106.7875,106.7965,266577.0
2022-04-19 12:30:00,119.32,119.42,119.28,119.29,139843.0,106.7965,106.886,106.7607,106.7696,139843.0
2022-04-19 12:35:00,119.3,119.38,119.23,119.33,318942.0,106.7786,106.8502,106.7159,106.8054,318942.0
2022-04-19 12:40:00,119.32,119.43,119.24,119.42,239511.0,106.7965,106.8949,106.7249,106.886,239511.0
2022-04-19 12:45:00,119.42,119.53,119.41,119.5,169522.0,106.886,106.9844,106.877,106.9576,169522.0
2022-04-19 12:50:00,119.51,119.53,119.46,119.51,77534.0,106.9665,106.9844,106.9218,106.9665,77534.0
2022-04-19 12:55:00,119.5,119.52,119.37,119.45,144143.0,106.9576,106.9755,106.8412,106.9128,144143.0
2022-04-19 13:00:00,119.43,119.48,119.36,119.44,108798.0,106.8949,106.9397,106.8323,106.9039,108798.0
2022-04-19 13:05:00,119.44,119.46,119.33,119.35,126449.0,106.9039,106.9218,106.8054,106.8233,126449.0
2022-04-19 13:10:00,119.35,119.35,119.21,119.29,132968.0,106.8233,106.8233,106.698,106.7696,132968.0
2022-04-19 13:15:00,119.29,119.29,119.19,119.26,61637.0,106.7696,106.7696,106.6801,106.7428,61637.0
2022-04-19 13:20:00,119.26,119.33,119.22,119.3,53650.0,106.7428,106.8054,106.707,106.7786,53650.0
2022-04-19 13:25:00,119.3,119.32,119.23,119.28,79377.0,106.7786,106.7965,106.7159,106.7607,79377.0
2022-04-19 13:30:00,119.29,119.31,119.17,119.18,95029.0,106.7696,106.7875,106.6622,106.6712,95029.0
2022-04-19 13:35:00,119.18,119.2,119.1,119.13,224930.0,106.6712,106.6891,106.5996,106.6264,224930.0
2022-04-19 13:40:00,119.12,119.16,119.05,119.07,121846.0,106.6175,106.6533,106.5548,106.5727,121846.0
2022-04-19 13:45:00,119.08,119.12,119.0,119.07,466062.0,106.5817,106.6175,106.5101,106.5727,466062.0
2022-04-19 13:50:00,119.08,119.13,119.05,119.11,233546.0,106.5817,106.6264,106.5548,106.6085,233546.0
2022-04-19 13:55:00,119.1,119.17,119.06,119.15,93982.0,106.5996,106.6622,106.5638,106.6443,93982.0
2022-04-19 14:00:00,119.15,119.29,119.12,119.24,208796.0,106.6443,106.7696,106.6175,106.7249,208796.0
2022-04-19 14:05:00,119.25,119.28,119.17,119.2,194454.0,106.7338,106.7607,106.6622,106.6891,194454.0
2022-04-19 14:10:00,119.19,119.2,119.08,119.14,145705.0,106.6801,106.6891,106.5817,106.6354,145705.0
2022-04-19 14:15:00,119.16,119.31,119.15,119.26,392852.0,106.6533,106.7875,106.6443,106.7428,392852.0
2022-04-19 14:20:00,119.26,119.28,119.12,119.15,181308.0,106.7428,106.7607,106.6175,106.6443,181308.0
2022-04-19 14:25:00,119.16,119.16,119.05,119.14,153952.0,106.6533,106.6533,106.5548,106.6354,153952.0
2022-04-19 14:30:00,119.15,119.17,119.06,119.13,141688.0,106.6443,106.6622,106.5638,106.6264,141688.0
2022-04-19 14:35:00,119.13,119.24,119.13,119.19,124592.0,106.6264,106.7249,106.6264,106.6801,124592.0
2022-04-19 14:40:00,119.19,119.27,119.17,119.26,106144.0,106.6801,106.7517,106.6622,106.7428,106144.0
2022-04-19 14:45:00,119.26,119.29,119.15,119.19,164172.0,106.7428,106.7696,106.6443,106.6801,164172.0
2022-04-19 14:50:00,119.19,119.21,119.03,119.08,147197.0,106.6801,106.698,106.5369,106.5817,147197.0
2022-04-19 14:55:00,119.08,119.28,119.08,119.23,335380.0,106.5817,106.7607,106.5817,106.7159,335380.0
2022-04-19 15:00:00,119.24,119.28,119.09,119.2,325175.0,106.7249,106.7607,106.5906,106.6891,325175.0
2022-04-19 15:05:00,119.2,119.36,119.17,119.18,352268.0,106.6891,106.8323,106.6622,106.6712,352268.0
2022-04-19 15:10:00,119.18,119.24,119.16,119.22,229449.0,106.6712,106.7249,106.6533,106.707,229449.0
2022-04-19 15:15:00,119.22,119.25,119.05,119.07,197654.0,106.707,106.7338,106.5548,106.5727,197654.0
2022-04-19 15:20:00,119.06,119.23,119.06,119.15,297242.0,106.5638,106.7159,106.5638,106.6443,297242.0
2022-04-19 15:25:00,119.14,119.15,118.88,118.9,433849.0,106.6354,106.6443,106.4027,106.4206,433849.0
2022-04-19 15:30:00,118.9,119.0,118.79,118.83,391125.0,106.4206,106.5101,106.3221,106.3579,391125.0
2022-04-19 15:35:00,118.83,118.92,118.78,118.88,326714.0,106.3579,106.4385,106.3132,106.4027,326714.0
2022-04-19 15:40:00,118.88,118.94,118.76,118.84,385214.0,106.4027,106.4564,106.2953,106.3669,385214.0
2022-04-19 15:45:00,118.84,118.95,118.79,118.91,253094.0,106.3669,106.4653,106.3221,106.4295,253094.0
2022-04-19 15:50:00,118.91,118.93,118.79,118.9,322520.0,106.4295,106.4474,106.3221,106.4206,322520.0
2022-04-19 15:55:00,118.91,119.38,118.87,119.36,1088979.0,106.4295,106.8502,106.3937,106.8323,1088979.0
2022-04-20 09:30:00,120.22,120.3,120.07,120.1,450796.0,107.602,107.6736,107.4678,107.4946,450796.0
2022-04-20 09:35:00,120.1,120.16,119.92,119.99,292105.0,107.4946,107.5483,107.3335,107.3962,292105.0
2022-04-20 09:40:00,119.98,120.33,119.97,120.32,368509.0,107.3872,107.7005,107.3783,107.6915,368509.0
2022-04-20 09:45:00,120.31,120.35,120.19,120.21,259387.0,107.6826,107.7184,107.5752,107.5931,259387.0
2022-04-20 09:50:00,120.21,120.28,120.16,120.25,338754.0,107.5931,107.6557,107.5483,107.6289,338754.0
2022-04-20 09:55:00,120.25,120.28,120.11,120.2,264514.0,107.6289,107.6557,107.5036,107.5841,264514.0
2022-04-20 10:00:00,120.2,120.42,120.18,120.32,565990.0,107.5841,107.781,107.5662,107.6915,565990.0
2022-04-20 10:05:00,120.32,120.43,120.32,120.39,289232.0,107.6915,107.79,107.6915,107.7542,289232.0
2022-04-20 10:10:00,120.39,120.48,120.25,120.25,270530.0,107.7542,107.8347,107.6289,107.6289,270530.0
2022-04-20 10:15:00,120.24,120.38,120.22,120.32,177155.0,107.6199,107.7452,107.602,107.6915,177155.0
2022-04-20 10:20:00,120.33,120.48,120.29,120.45,166823.0,107.7005,107.8347,107.6647,107.8079,166823.0
2022-04-20 10:25:00,120.45,120.52,120.29,120.39,351167.0,107.8079,107.8705,107.6647,107.7542,351167.0
2022-04-20 10:30:00,120.38,120.39,120.27,120.34,184783.0,107.7452,107.7542,107.6468,107.7094,184783.0
2022-04-20 10:35:00,120.34,120.35,120.2,120.22,569605.0,107.7094,107.7184,107.5841,107.602,569605.0
2022-04-20 10:40:00,120.23,120.39,120.22,120.39,168863.0,107.611,107.7542,107.602,107.7542,168863.0
2022-04-20 10:45:00,120.4,120.42,120.21,120.24,461304.0,107.7631,107.781,107.5931,107.6199,461304.0
2022-04-20 10:50:00,120.25,120.37,120.22,120.31,220969.0,107.6289,107.7363,107.602,107.6826,220969.0
2022-04-20 10:55:00,120.31,120.38,120.25,120.36,227272.0,107.6826,107.7452,107.6289,107.7273,227272.0
2022-04-20 11:00:00,120.36,120.39,120.23,120.34,194304.0,107.7273,107.7542,107.611,107.7094,194304.0
2022-04-20 11:05:00,120.34,120.42,120.29,120.32,202682.0,107.7094,107.781,107.6647,107.6915,202682.0
2022-04-20 11:10:00,120.32,120.37,120.22,120.26,150780.0,107.6915,107.7363,107.602,107.6378,150780.0
2022-04-20 11:15:00,120.26,120.27,120.16,120.18,207341.0,107.6378,107.6468,107.5483,107.5662,207341.0
2022-04-20 11:20:00,120.18,120.35,120.18,120.25,412254.0,107.5662,107.7184,107.5662,107.6289,412254.0
2022-04-20 11:25:00,120.25,120.31,120.2,120.24,222997.0,107.6289,107.6826,107.5841,107.6199,222997.0
2022-04-20 11:30:00,120.25,120.38,120.25,120.37,175083.0,107.6289,107.7452,107.6289,107.7363,175083.0
2022-04-20 11:35:00,120.38,120.62,120.38,120.49,292952.0,107.7452,107.96,107.7452,107.8437,292952.0
2022-04-20 11:40:00,120.5,120.56,120.47,120.51,131224.0,107.8526,107.9063,107.8258,107.8616,131224.0
2022-04-20 11:45:00,120.5,120.75,120.46,120.74,257258.0,107.8526,108.0764,107.8168,108.0674,257258.0
2022-04-20 11:50:00,120.74,120.88,120.71,120.82,318667.0,108.0674,108.1927,108.0406,108.139,318667.0
2022-04-20 11:55:00,120.82,120.85,120.76,120.8,141761.0,108.139,108.1659,108.0853,108.1211,141761.0
2022-04-20 12:00:00,120.79,120.9,120.74,120.75,148048.0,108.1122,108.2106,108.0674,108.0764,148048.0
2022-04-20 12:05:00,120.75,120.75,120.65,120.65,157628.0,108.0764,108.0764,107.9869,107.9869,157628.0
2022-04-20 12:10:00,120.66,120.75,120.65,120.75,108143.0,107.9958,108.0764,107.9869,108.0764,108143.0
2022-04-20 12:15:00,120.74,120.75,120.62,120.72,156273.0,108.0674,108.0764,107.96,108.0495,156273.0
2022-04-20 12:20:00,120.72,120.78,120.65,120.67,133492.0,108.0495,108.1032,107.9869,108.0048,133492.0
2022-04-20 12:25:00,120.66,120.72,120.62,120.7,126030.0,107.9958,108.0495,107.96,108.0316,126030.0
2022-04-20 12:30:00,120.7,120.73,120.63,120.73,129405.0,108.0316,108.0585,107.969,108.0585,129405.0
2022-04-20 12:35:00,120.73,120.78,120.62,120.69,1497398.0,108.0585,108.1032,107.96,108.0227,1497398.0
2022-04-20 12:40:00,120.68,120.72,120.65,120.69,238562.0,108.0137,108.0495,107.9869,108.0227,238562.0
2022-04-20 12:45:00,120.69,120.94,120.66,120.82,546406.0,108.0227,108.2464,107.9958,108.139,546406.0
2022-04-20 12:50:00,120.82,120.9,120.8,120.88,387094.0,108.139,108.2106,108.1211,108.1927,387094.0
2022-04-20 12:55:00,120.89,120.96,120.79,120.87,373190.0,108.2017,108.2643,108.1122,108.1838,373190.0
2022-04-20 13:00:00,120.86,121.42,120.84,121.27,779048.0,108.1748,108.6761,108.1569,108.5418,779048.0
2022-04-20 13:05:00,121.27,121.42,121.23,121.37,336370.0,108.5418,108.6761,108.506,108.6313,336370.0
2022-04-20 13:10:00,121.38,121.56,121.33,121.52,640697.0,108.6403,108.8014,108.5955,108.7656,640697.0
2022-04-20 13:15:00,121.51,121.77,121.49,121.73,798598.0,108.7566,108.9893,108.7387,108.9535,798598.0
2022-04-20 13:20:00,121.73,121.97,121.62,121.94,371482.0,108.9535,109.1683,108.8551,109.1415,371482.0
2022-04-20 13:25:00,121.95,121.95,121.66,121.66,317411.0,109.1504,109.1504,108.8909,108.8909,317411.0
2022-04-20 13:30:00,121.66,121.67,121.4,121.51,190669.0,108.8909,108.8998,108.6582,108.7566,190669.0
2022-04-20 13:35:00,121.52,121.68,121.51,121.58,217978.0,108.7656,108.9088,108.7566,108.8193,217978.0
2022-04-20 13:40:00,121.58,121.6,121.47,121.55,165344.0,108.8193,108.8372,108.7208,108.7924,165344.0
2022-04-20 13:45:00,121.55,121.56,121.29,121.3,199212.0,108.7924,108.8014,108.5597,108.5687,199212.0
2022-04-20 13:50:00,121.3,121.47,121.24,121.46,233011.0,108.5687,108.7208,108.515,108.7119,233011.0
2022-04-20 13:55:00,121.46,121.49,121.4,121.43,103570.0,108.7119,108.7387,108.6582,108.685,103570.0
2022-04-20 14:00:00,121.43,121.53,121.39,121.43,174493.0,108.685,108.7745,108.6492,108.685,174493.0
2022-04-20 14:05:00,121.43,121.49,121.37,121.45,125727.0,108.685,108.7387,108.6313,108.7029,125727.0
2022-04-20 14:10:00,121.45,121.52,121.41,121.41,148670.0,108.7029,108.7656,108.6671,108.6671,148670.0
2022-04-20 14:15:00,121.41,121.48,121.29,121.31,250119.0,108.6671,108.7298,108.5597,108.5776,250119.0
2022-04-20 14:20:00,121.32,121.5,121.29,121.36,454382.0,108.5866,108.7477,108.5597,108.6224,454382.0
2022-04-20 14:25:00,121.36,121.41,121.28,121.34,190540.0,108.6224,108.6671,108.5508,108.6045,190540.0
2022-04-20 14:30:00,121.33,121.52,121.32,121.34,244713.0,108.5955,108.7656,108.5866,108.6045,244713.0
2022-04-20 14:35:00,121.34,121.35,121.27,121.33,286811.0,108.6045,108.6134,108.5418,108.5955,286811.0
2022-04-20 14:40:00,121.34,121.47,121.25,121.46,209422.0,108.6045,108.7208,108.5239,108.7119,209422.0
2022-04-20 14:45:00,121.46,121.53,121.43,121.49,145779.0,108.7119,108.7745,108.685,108.7387,145779.0
2022-04-20 14:50:00,121.5,121.61,121.42,121.59,192456.0,108.7477,108.8461,108.6761,108.8282,192456.0
2022-04-20 14:55:00,121.59,121.78,121.59,121.78,404507.0,108.8282,108.9983,108.8282,108.9983,404507.0
2022-04-20 15:00:00,121.77,121.77,121.51,121.61,334706.0,108.9893,108.9893,108.7566,108.8461,334706.0
2022-04-20 15:05:00,121.61,121.66,121.5,121.66,265216.0,108.8461,108.8909,108.7477,108.8909,265216.0
2022-04-20 15:10:00,121.67,121.67,121.53,121.58,158969.0,108.8998,108.8998,108.7745,108.8193,158969.0
2022-04-20 15:15:00,121.59,121.6,121.48,121.5,350017.0,108.8282,108.8372,108.7298,108.7477,350017.0
2022-04-20 15:20:00,121.49,121.52,121.4,121.42,304265.0,108.7387,108.7656,108.6582,108.6761,304265.0
2022-04-20 15:25:00,121.41,121.46,121.33,121.45,209009.0,108.6671,108.7119,108.5955,108.7029,209009.0
2022-04-20 15:30:00,121.45,121.46,121.29,121.35,394474.0,108.7029,108.7119,108.5597,108.6134,394474.0
2022-04-20 15:35:00,121.35,121.46,121.1,121.26,797570.0,108.6134,108.7119,108.3897,108.5329,797570.0
2022-04-20 15:40:00,121.26,121.28,121.14,121.2,343357.0,108.5329,108.5508,108.4255,108.4792,343357.0
2022-04-20 15:45:00,121.21,121.34,121.09,121.28,529182.0,108.4881,108.6045,108.3807,108.5508,529182.0
2022-04-20 15:50:00,121.28,121.5,121.24,121.5,434656.0,108.5508,108.7477,108.515,108.7477,434656.0
2022-04-20 15:55:00,121.49,121.78,121.48,121.69,1652114.0,108.7387,108.9983,108.7298,108.9177,1652114.0
2022-04-21 09:30:00,120.83,120.91,120.54,120.56,358251.0,108.148,108.2196,107.8884,107.9063,358251.0
2022-04-21 09:35:00,120.57,120.65,120.43,120.61,278986.0,107.9153,107.9869,107.79,107.9511,278986.0
2022-04-21 09:40:00,120.62,120.73,120.56,120.72,173838.0,107.96,108.0585,107.9063,108.0495,173838.0
2022-04-21 09:45:00,120.72,120.89,120.58,120.75,204649.0,108.0495,108.2017,107.9242,108.0764,204649.0
2022-04-21 09:50:00,120.76,120.86,120.69,120.72,247373.0,108.0853,108.1748,108.0227,108.0495,247373.0
2022-04-21 09:55:00,120.72,120.72,120.33,120.33,151145.0,108.0495,108.0495,107.7005,107.7005,151145.0
2022-04-21 10:00:00,120.34,120.51,120.31,120.48,144200.0,107.7094,107.8616,107.6826,107.8347,144200.0
2022-04-21 10:05:00,120.49,120.52,120.37,120.41,131086.0,107.8437,107.8705,107.7363,107.7721,131086.0
2022-04-21 10:10:00,120.42,120.53,120.33,120.39,134530.0,107.781,107.8795,107.7005,107.7542,134530.0
2022-04-21 10:15:00,120.38,120.44,120.3,120.42,239717.0,107.7452,107.7989,107.6736,107.781,239717.0
2022-04-21 10:20:00,120.42,120.42,120.2,120.3,192002.0,107.781,107.781,107.5841,107.6736,192002.0
2022-04-21 10:25:00,120.3,120.38,120.3,120.35,62886.0,107.6736,107.7452,107.6736,107.7184,62886.0
2022-04-21 10:30:00,120.35,120.38,120.0,120.06,180431.0,107.7184,107.7452,107.4051,107.4588,180431.0
2022-04-21 10:35:00,120.07,120.17,119.75,119.8,290315.0,107.4678,107.5573,107.1813,107.2261,290315.0
2022-04-21 10:40:00,119.8,119.98,119.78,119.81,214664.0,107.2261,107.3872,107.2082,107.235,214664.0
2022-04-21 10:45:00,119.8,119.82,119.47,119.53,368950.0,107.2261,107.244,106.9307,106.9844,368950.0
2022-04-21 10:50:00,119.53,119.84,119.51,119.8,315735.0,106.9844,107.2619,106.9665,107.2261,315735.0
2022-04-21 10:55:00,119.79,119.96,119.76,119.92,311442.0,107.2171,107.3693,107.1903,107.3335,311442.0
2022-04-21 11:00:00,119.92,119.96,119.84,119.87,99381.0,107.3335,107.3693,107.2619,107.2888,99381.0
2022-04-21 11:05:00,119.87,119.95,119.78,119.93,157011.0,107.2888,107.3604,107.2082,107.3425,157011.0
2022-04-21 11:10:00,119.92,120.13,119.81,119.98,164098.0,107.3335,107.5215,107.235,107.3872,164098.0
2022-04-21 11:15:00,119.98,120.02,119.86,119.98,99687.0,107.3872,107.423,107.2798,107.3872,99687.0
2022-04-21 11:20:00,119.99,120.15,119.91,120.08,104203.0,107.3962,107.5394,107.3246,107.4767,104203.0
2022-04-21 11:25:00,120.07,120.1,119.99,120.04,209413.0,107.4678,107.4946,107.3962,107.4409,209413.0
2022-04-21 11:30:00,120.04,120.05,119.63,119.66,324838.0,107.4409,107.4499,107.0739,107.1008,324838.0
2022-04-21 11:35:00,119.66,119.77,119.47,119.56,188382.0,107.1008,107.1992,106.9307,107.0113,188382.0
2022-04-21 11:40:00,119.57,119.61,119.23,119.38,291312.0,107.0202,107.056,106.7159,106.8502,291312.0
2022-04-21 11:45:00,119.38,119.5,119.31,119.41,241078.0,106.8502,106.9576,106.7875,106.877,241078.0
2022-04-21 11:50:00,119.41,119.73,119.39,119.64,233209.0,106.877,107.1634,106.8591,107.0829,233209.0
2022-04-21 11:55:00,119.63,119.63,119.38,119.58,212795.0,107.0739,107.0739,106.8502,107.0292,212795.0
2022-04-21 12:00:00,119.58,119.6,119.35,119.43,173584.0,107.0292,107.0471,106.8233,106.8949,173584.0
2022-04-21 12:05:00,119.44,119.53,119.37,119.37,160899.0,106.9039,106.9844,106.8412,106.8412,160899.0
2022-04-21 12:10:00,119.38,119.51,119.33,119.5,172478.0,106.8502,106.9665,106.8054,106.9576,172478.0
2022-04-21 12:15:00,119.51,119.52,119.33,119.43,163565.0,106.9665,106.9755,106.8054,106.8949,163565.0
2022-04-21 12:20:00,119.42,119.49,119.35,119.41,390152.0,106.886,106.9486,106.8233,106.877,390152.0
2022-04-21 12:25:00,119.41,119.45,119.25,119.42,161314.0,106.877,106.9128,106.7338,106.886,161314.0
2022-04-21 12:30:00,119.41,119.41,119.17,119.41,570774.0,106.877,106.877,106.6622,106.877,570774.0
2022-04-21 12:35:00,119.41,119.53,119.35,119.52,196879.0,106.877,106.9844,106.8233,106.9755,196879.0
2022-04-21 12:40:00,119.52,119.68,119.49,119.63,273678.0,106.9755,107.1187,106.9486,107.0739,273678.0
2022-04-21 12:45:00,119.63,119.67,119.48,119.67,127260.0,107.0739,107.1097,106.9397,107.1097,127260.0
2022-04-21 12:50:00,119.69,119.77,119.53,119.61,187800.0,107.1276,107.1992,106.9844,107.056,187800.0
2022-04-21 12:55:00,119.6,119.71,119.57,119.63,187971.0,107.0471,107.1455,107.0202,107.0739,187971.0
2022-04-21 13:00:00,119.62,119.79,119.48,119.78,269174.0,107.065,107.2171,106.9397,107.2082,269174.0
2022-04-21 13:05:00,119.77,119.84,119.68,119.79,187729.0,107.1992,107.2619,107.1187,107.2171,187729.0
2022-04-21 13:10:00,119.79,119.85,119.69,119.77,322743.0,107.2171,107.2709,107.1276,107.1992,322743.0
2022-04-21 13:15:00,119.76,119.87,119.5,119.85,504295.0,107.1903,107.2888,106.9576,107.2709,504295.0
2022-04-21 13:20:00,119.87,119.99,119.74,119.97,360172.0,107.2888,107.3962,107.1724,107.3783,360172.0
2022-04-21 13:25:00,119.97,120.14,119.91,120.14,275447.0,107.3783,107.5304,107.3246,107.5304,275447.0
2022-04-21 13:30:00,120.14,120.15,120.05,120.1,258679.0,107.5304,107.5394,107.4499,107.4946,258679.0
2022-04-21 13:35:00,120.1,120.3,119.99,120.28,230390.0,107.4946,107.6736,107.3962,107.6557,230390.0
2022-04-21 13:40:00,120.29,120.3,120.03,120.04,204319.0,107.6647,107.6736,107.432,107.4409,204319.0
2022-04-21 13:45:00,120.05,120.27,120.05,120.16,234706.0,107.4499,107.6468,107.4499,107.5483,234706.0
2022-04-21 13:50:00,120.16,120.18,120.05,120.14,160342.0,107.5483,107.5662,107.4499,107.5304,160342.0
2022-04-21 13:55:00,120.13,120.26,120.11,120.2,184821.0,107.5215,107.6378,107.5036,107.5841,184821.0
2022-04-21 14:00:00,120.21,120.24,120.08,120.16,147601.0,107.5931,107.6199,107.4767,107.5483,147601.0
2022-04-21 14:05:00,120.15,120.27,120.04,120.06,177753.0,107.5394,107.6468,107.4409,107.4588,177753.0
2022-04-21 14:10:00,120.07,120.19,120.04,120.11,179709.0,107.4678,107.5752,107.4409,107.5036,179709.0
2022-04-21 14:15:00,120.11,120.13,119.99,119.99,173570.0,107.5036,107.5215,107.3962,107.3962,173570.0
2022-04-21 14:20:00,119.99,120.08,119.95,119.96,325462.0,107.3962,107.4767,107.3604,107.3693,325462.0
2022-04-21 14:25:00,119.95,120.01,119.89,119.92,246746.0,107.3604,107.4141,107.3067,107.3335,246746.0
2022-04-21 14:30:00,119.92,120.04,119.87,120.0,331413.0,107.3335,107.4409,107.2888,107.4051,331413.0
2022-04-21 14:35:00,119.99,120.12,119.94,120.09,123339.0,107.3962,107.5125,107.3514,107.4857,123339.0
2022-04-21 14:40:00,120.11,120.17,119.98,120.04,354115.0,107.5036,107.5573,107.3872,107.4409,354115.0
2022-04-21 14:45:00,120.03,120.38,120.03,120.32,430025.0,107.432,107.7452,107.432,107.6915,430025.0
2022-04-21 14:50:00,120.31,120.4,120.22,120.28,153224.0,107.6826,107.7631,107.602,107.6557,153224.0
2022-04-21 14:55:00,120.28,120.54,120.24,120.38,304950.0,107.6557,107.8884,107.6199,107.7452,304950.0
2022-04-21 15:00:00,120.37,120.54,120.31,120.46,317283.0,107.7363,107.8884,107.6826,107.8168,317283.0
2022-04-21 15:05:00,120.46,120.48,120.38,120.41,223000.0,107.8168,107.8347,107.7452,107.7721,223000.0
2022-04-21 15:10:00,120.41,120.42,120.29,120.38,97846.0,107.7721,107.781,107.6647,107.7452,97846.0
2022-04-21 15:15:00,120.37,120.45,120.32,120.41,272905.0,107.7363,107.8079,107.6915,107.7721,272905.0
2022-04-21 15:20:00,120.41,120.54,120.38,120.49,270351.0,107.7721,107.8884,107.7452,107.8437,270351.0
2022-04-21 15:25:00,120.49,120.52,120.4,120.44,257478.0,107.8437,107.8705,107.7631,107.7989,257478.0
2022-04-21 15:30:00,120.45,120.51,120.39,120.49,181059.0,107.8079,107.8616,107.7542,107.8437,181059.0
2022-04-21 15:35:00,120.49,120.56,120.46,120.46,261508.0,107.8437,107.9063,107.8168,107.8168,261508.0
2022-04-21 15:40:00,120.46,120.57,120.43,120.54,230695.0,107.8168,107.9153,107.79,107.8884,230695.0
2022-04-21 15:45:00,120.53,120.67,120.52,120.66,240255.0,107.8795,108.0048,107.8705,107.9958,240255.0
2022-04-21 15:50:00,120.66,120.67,120.46,120.52,325297.0,107.9958,108.0048,107.8168,107.8705,325297.0
2022-04-21 15:55:00,120.52,120.77,120.51,120.71,1155424.0,107.8705,108.0943,107.8616,108.0406,1155424.0
2022-04-22 09:30:00,120.07,120.26,119.94,120.14,322598.0,107.4678,107.6378,107.3514,107.5304,322598.0
2022-04-22 09:35:00,120.15,120.26,120.1,120.21,364751.0,107.5394,107.6378,107.4946,107.5931,364751.0
2022-04-22 09:40:00,120.22,120.49,120.17,120.42,558273.0,107.602,107.8437,107.5573,107.781,558273.0
2022-04-22 09:45:00,120.42,120.65,120.39,120.39,356728.0,107.781,107.9869,107.7542,107.7542,356728.0
2022-04-22 09:50:00,120.4,120.64,120.37,120.62,175601.0,107.7631,107.9779,107.7363,107.96,175601.0
2022-04-22 09:55:00,120.63,120.77,120.58,120.73,403068.0,107.969,108.0943,107.9242,108.0585,403068.0
2022-04-22 10:00:00,120.73,121.3,120.73,121.25,370829.0,108.0585,108.5687,108.0585,108.5239,370829.0
2022-04-22 10:05:00,121.26,121.32,120.96,120.98,245545.0,108.5329,108.5866,108.2643,108.2822,245545.0
2022-04-22 10:10:00,120.98,121.06,120.92,121.06,307283.0,108.2822,108.3539,108.2285,108.3539,307283.0
2022-04-22 10:15:00,121.06,121.42,121.03,121.36,186893.0,108.3539,108.6761,108.327,108.6224,186893.0
2022-04-22 10:20:00,121.36,121.44,121.14,121.16,178871.0,108.6224,108.694,108.4255,108.4434,178871.0
2022-04-22 10:25:00,121.17,121.18,120.95,120.98,293640.0,108.4523,108.4613,108.2554,108.2822,293640.0
2022-04-22 10:30:00,120.99,121.11,120.96,120.99,210139.0,108.2912,108.3986,108.2643,108.2912,210139.0
2022-04-22 10:35:00,120.98,121.01,120.68,120.69,245974.0,108.2822,108.3091,108.0137,108.0227,245974.0
2022-04-22 10:40:00,120.7,120.82,120.57,120.62,280604.0,108.0316,108.139,107.9153,107.96,280604.0
2022-04-22 10:45:00,120.61,120.61,120.41,120.5,227813.0,107.9511,107.9511,107.7721,107.8526,227813.0
2022-04-22 10:50:00,120.51,120.67,120.48,120.63,120472.0,107.8616,108.0048,107.8347,107.969,120472.0
2022-04-22 10:55:00,120.65,120.86,120.61,120.72,186259.0,107.9869,108.1748,107.9511,108.0495,186259.0
2022-04-22 11:00:00,120.72,120.75,120.48,120.5,136793.0,108.0495,108.0764,107.8347,107.8526,136793.0
2022-04-22 11:05:00,120.51,120.67,120.47,120.51,93933.0,107.8616,108.0048,107.8258,107.8616,93933.0
2022-04-22 11:10:00,120.51,120.52,120.32,120.46,208132.0,107.8616,107.8705,107.6915,107.8168,208132.0
2022-04-22 11:15:00,120.45,120.52,120.32,120.33,137052.0,107.8079,107.8705,107.6915,107.7005,137052.0
2022-04-22 11:20:00,120.34,120.5,120.32,120.38,141274.0,107.7094,107.8526,107.6915,107.7452,141274.0
2022-04-22 11:25:00,120.4,120.56,120.38,120.54,104254.0,107.7631,107.9063,107.7452,107.8884,104254.0
2022-04-22 11:30:00,120.55,120.56,120.35,120.35,102092.0,107.8974,107.9063,107.7184,107.7184,102092.0
2022-04-22 11:35:00,120.34,120.39,120.27,120.29,142104.0,107.7094,107.7542,107.6468,107.6647,142104.0
2022-04-22 11:40:00,120.33,120.41,120.26,120.27,150064.0,107.7005,107.7721,107.6378,107.6468,150064.0
2022-04-22 11:45:00,120.27,120.3,120.11,120.17,117165.0,107.6468,107.6736,107.5036,107.5573,117165.0
2022-04-22 11:50:00,120.17,120.36,120.17,120.28,148419.0,107.5573,107.7273,107.5573,107.6557,148419.0
2022-04-22 11:55:00,120.28,120.44,120.27,120.39,144607.0,107.6557,107.7989,107.6468,107.7542,144607.0
2022-04-22 12:00:00,120.39,120.45,120.27,120.28,180161.0,107.7542,107.8079,107.6468,107.6557,180161.0
2022-04-22 12:05:00,120.28,120.33,120.17,120.3,119922.0,107.6557,107.7005,107.5573,107.6736,119922.0
2022-04-22 12:10:00,120.31,120.34,120.14,120.22,86028.0,107.6826,107.7094,107.5304,107.602,86028.0
2022-04-22 12:15:00,120.2,120.21,120.06,120.07,102473.0,107.5841,107.5931,107.4588,107.4678,102473.0
2022-04-22 12:20:00,120.07,120.17,120.06,120.15,90922.0,107.4678,107.5573,107.4588,107.5394,90922.0
2022-04-22 12:25:00,120.15,120.17,120.05,120.09,157330.0,107.5394,107.5573,107.4499,107.4857,157330.0
2022-04-22 12:30:00,120.09,120.27,120.09,120.2,126832.0,107.4857,107.6468,107.4857,107.5841,126832.0
2022-04-22 12:35:00,120.2,120.21,119.96,119.99,78114.0,107.5841,107.5931,107.3693,107.3962,78114.0
2022-04-22 12:40:00,119.99,120.17,119.98,120.13,93935.0,107.3962,107.5573,107.3872,107.5215,93935.0
2022-04-22 12:45:00,120.13,120.17,120.08,120.13,72538.0,107.5215,107.5573,107.4767,107.5215,72538.0
2022-04-22 12:50:00,120.12,120.19,120.06,120.11,174385.0,107.5125,107.5752,107.4588,107.5036,174385.0
2022-04-22 12:55:00,120.11,120.24,120.08,120.17,109167.0,107.5036,107.6199,107.4767,107.5573,109167.0
2022-04-22 13:00:00,120.17,120.27,120.17,120.22,88559.0,107.5573,107.6468,107.5573,107.602,88559.0
2022-04-22 13:05:00,120.23,120.33,120.19,120.25,114487.0,107.611,107.7005,107.5752,107.6289,114487.0
2022-04-22 13:10:00,120.24,120.26,120.16,120.2,82854.0,107.6199,107.6378,107.5483,107.5841,82854.0
2022-04-22 13:15:00,120.18,120.22,120.16,120.17,80649.0,107.5662,107.602,107.5483,107.5573,80649.0
2022-04-22 13:20:00,120.17,120.19,120.08,120.11,65023.0,107.5573,107.5752,107.4767,107.5036,65023.0
2022-04-22 13:25:00,120.11,120.13,119.97,120.1,149654.0,107.5036,107.5215,107.3783,107.4946,149654.0
2022-04-22 13:30:00,120.11,120.16,120.09,120.13,82746.0,107.5036,107.5483,107.4857,107.5215,82746.0
2022-04-22 13:35:00,120.14,120.2,120.13,120.18,72386.0,107.5304,107.5841,107.5215,107.5662,72386.0
2022-04-22 13:40:00,120.17,120.22,120.07,120.07,86526.0,107.5573,107.602,107.4678,107.4678,86526.0
2022-04-22 13:45:00,120.09,120.16,120.05,120.11,67154.0,107.4857,107.5483,107.4499,107.5036,67154.0
2022-04-22 13:50:00,120.11,120.22,120.1,120.18,88450.0,107.5036,107.602,107.4946,107.5662,88450.0
2022-04-22 13:55:00,120.18,120.18,119.97,120.0,83731.0,107.5662,107.5662,107.3783,107.4051,83731.0
2022-04-22 14:00:00,120.01,120.11,119.92,120.0,81337.0,107.4141,107.5036,107.3335,107.4051,81337.0
2022-04-22 14:05:00,120.0,120.06,119.93,120.04,67846.0,107.4051,107.4588,107.3425,107.4409,67846.0
2022-04-22 14:10:00,120.02,120.04,119.88,119.89,204762.0,107.423,107.4409,107.2977,107.3067,204762.0
2022-04-22 14:15:00,119.89,119.98,119.88,119.93,144058.0,107.3067,107.3872,107.2977,107.3425,144058.0
2022-04-22 14:20:00,119.94,120.0,119.87,119.95,111006.0,107.3514,107.4051,107.2888,107.3604,111006.0
2022-04-22 14:25:00,119.95,119.95,119.88,119.89,89693.0,107.3604,107.3604,107.2977,107.3067,89693.0
2022-04-22 14:30:00,119.89,119.97,119.88,119.91,124606.0,107.3067,107.3783,107.2977,107.3246,124606.0
2022-04-22 14:35:00,119.91,119.98,119.84,119.97,178506.0,107.3246,107.3872,107.2619,107.3783,178506.0
2022-04-22 14:40:00,119.97,120.06,119.93,120.04,124935.0,107.3783,107.4588,107.3425,107.4409,124935.0
2022-04-22 14:45:00,120.05,120.16,120.04,120.16,117099.0,107.4499,107.5483,107.4409,107.5483,117099.0
2022-04-22 14:50:00,120.17,120.24,120.14,120.15,107834.0,107.5573,107.6199,107.5304,107.5394,107834.0
2022-04-22 14:55:00,120.15,120.18,120.06,120.12,287673.0,107.5394,107.5662,107.4588,107.5125,287673.0
2022-04-22 15:00:00,120.12,120.26,120.11,120.17,169779.0,107.5125,107.6378,107.5036,107.5573,169779.0
2022-04-22 15:05:00,120.16,120.23,120.14,120.23,158972.0,107.5483,107.611,107.5304,107.611,158972.0
2022-04-22 15:10:00,120.22,120.23,120.11,120.18,145369.0,107.602,107.611,107.5036,107.5662,145369.0
2022-04-22 15:15:00,120.17,120.35,120.16,120.26,235800.0,107.5573,107.7184,107.5483,107.6378,235800.0
2022-04-22 15:20:00,120.27,120.34,120.19,120.19,184668.0,107.6468,107.7094,107.5752,107.5752,184668.0
2022-04-22 15:25:00,120.19,120.24,120.1,120.11,239777.0,107.5752,107.6199,107.4946,107.5036,239777.0
2022-04-22 15:30:00,120.1,120.16,120.01,120.05,199108.0,107.4946,107.5483,107.4141,107.4499,199108.0
2022-04-22 15:35:00,120.04,120.08,119.94,120.05,263205.0,107.4409,107.4767,107.3514,107.4499,263205.0
2022-04-22 15:40:00,120.05,120.12,119.98,120.0,411959.0,107.4499,107.5125,107.3872,107.4051,411959.0
2022-04-22 15:45:00,120.01,120.03,119.86,119.86,249619.0,107.4141,107.432,107.2798,107.2798,249619.0
2022-04-22 15:50:00,119.87,120.05,119.81,120.02,753639.0,107.2888,107.4499,107.235,107.423,753639.0
2022-04-22 15:55:00,120.02,120.08,119.9,120.04,1674638.0,107.423,107.4767,107.3156,107.4409,1674638.0
2022-04-25 09:30:00,121.38,121.58,121.29,121.57,695633.0,108.6403,108.8193,108.5597,108.8103,695633.0
2022-04-25 09:35:00,121.56,121.63,121.45,121.5,540049.0,108.8014,108.864,108.7029,108.7477,540049.0
2022-04-25 09:40:00,121.49,121.85,121.48,121.84,512475.0,108.7387,109.0609,108.7298,109.052,512475.0
2022-04-25 09:45:00,121.84,121.99,121.75,121.92,466971.0,109.052,109.1862,108.9714,109.1236,466971.0
2022-04-25 09:50:00,121.92,122.09,121.79,122.05,586062.0,109.1236,109.2757,109.0072,109.2399,586062.0
2022-04-25 09:55:00,122.05,122.18,122.05,122.17,448946.0,109.2399,109.3563,109.2399,109.3473,448946.0
2022-04-25 10:00:00,122.16,122.16,122.03,122.05,548892.0,109.3384,109.3384,109.222,109.2399,548892.0
2022-04-25 10:05:00,122.05,122.07,121.88,121.91,198070.0,109.2399,109.2578,109.0878,109.1146,198070.0
2022-04-25 10:10:00,121.92,121.93,121.66,121.74,605958.0,109.1236,109.1325,108.8909,108.9625,605958.0
2022-04-25 10:15:00,121.74,122.02,121.73,121.84,344644.0,108.9625,109.2131,108.9535,109.052,344644.0
2022-04-25 10:20:00,121.83,121.88,121.71,121.72,226162.0,109.043,109.0878,108.9356,108.9446,226162.0
2022-04-25 10:25:00,121.72,121.78,121.59,121.63,176948.0,108.9446,108.9983,108.8282,108.864,176948.0
2022-04-25 10:30:00,121.62,121.67,121.42,121.46,400596.0,108.8551,108.8998,108.6761,108.7119,400596.0
2022-04-25 10:35:00,121.47,121.56,121.47,121.49,165152.0,108.7208,108.8014,108.7208,108.7387,165152.0
2022-04-25 10:40:00,121.49,121.57,121.38,121.54,193393.0,108.7387,108.8103,108.6403,108.7835,193393.0
2022-04-25 10:45:00,121.55,121.66,121.45,121.6,275881.0,108.7924,108.8909,108.7029,108.8372,275881.0
2022-04-25 10:50:00,121.61,121.77,121.6,121.77,715290.0,108.8461,108.9893,108.8372,108.9893,715290.0
2022-04-25 10:55:00,121.78,121.96,121.75,121.91,504018.0,108.9983,109.1594,108.9714,109.1146,504018.0
2022-04-25 11:00:00,121.92,121.95,121.61,121.64,258304.0,109.1236,109.1504,108.8461,108.873,258304.0
2022-04-25 11:05:00,121.65,121.8,121.62,121.79,226461.0,108.8819,109.0162,108.8551,109.0072,226461.0
2022-04-25 11:10:00,121.79,121.91,121.72,121.72,254061.0,109.0072,109.1146,108.9446,108.9446,254061.0
2022-04-25 11:15:00,121.72,121.89,121.72,121.83,218930.0,108.9446,109.0967,108.9446,109.043,218930.0
2022-04-25 11:20:00,121.82,121.92,121.78,121.9,317686.0,109.0341,109.1236,108.9983,109.1057,317686.0
2022-04-25 11:25:00,121.9,121.91,121.79,121.87,178486.0,109.1057,109.1146,109.0072,109.0788,178486.0
2022-04-25 11:30:00,121.86,122.06,121.83,122.04,176018.0,109.0699,109.2489,109.043,109.231,176018.0
2022-04-25 11:35:00,122.05,122.11,121.95,122.05,322098.0,109.2399,109.2936,109.1504,109.2399,322098.0
2022-04-25 11:40:00,122.06,122.09,122.0,122.01,192394.0,109.2489,109.2757,109.1952,109.2041,192394.0
2022-04-25 11:45:00,122.01,122.14,121.98,122.09,224333.0,109.2041,109.3205,109.1773,109.2757,224333.0
2022-04-25 11:50:00,122.08,122.19,122.01,122.02,146490.0,109.2668,109.3653,109.2041,109.2131,146490.0
2022-04-25 11:55:00,122.02,122.03,121.9,121.92,139393.0,109.2131,109.222,109.1057,109.1236,139393.0
2022-04-25 12:00:00,121.92,122.13,121.92,122.12,98245.0,109.1236,109.3115,109.1236,109.3026,98245.0
2022-04-25 12:05:00,122.12,122.13,121.88,121.89,166022.0,109.3026,109.3115,109.0878,109.0967,166022.0
2022-04-25 12:10:00,121.88,121.99,121.86,121.93,161892.0,109.0878,109.1862,109.0699,109.1325,161892.0
2022-04-25 12:15:00,121.93,122.03,121.91,121.96,170115.0,109.1325,109.222,109.1146,109.1594,170115.0
2022-04-25 12:20:00,121.95,122.02,121.91,121.93,240075.0,109.1504,109.2131,109.1146,109.1325,240075.0
2022-04-25 12:25:00,121.92,121.96,121.9,121.96,138699.0,109.1236,109.1594,109.1057,109.1594,138699.0
2022-04-25 12:30:00,121.95,122.03,121.85,121.91,315106.0,109.1504,109.222,109.0609,109.1146,315106.0
2022-04-25 12:35:00,121.91,121.93,121.8,121.83,165889.0,109.1146,109.1325,109.0162,109.043,165889.0
2022-04-25 12:40:00,121.84,121.87,121.79,121.84,224935.0,109.052,109.0788,109.0072,109.052,224935.0
2022-04-25 12:45:00,121.86,121.9,121.76,121.76,198728.0,109.0699,109.1057,108.9804,108.9804,198728.0
2022-04-25 12:50:00,121.76,121.76,121.64,121.68,167097.0,108.9804,108.9804,108.873,108.9088,167097.0
2022-04-25 12:55:00,121.68,121.69,121.61,121.63,100866.0,108.9088,108.9177,108.8461,108.864,100866.0
2022-04-25 13:00:00,121.64,121.72,121.59,121.67,163199.0,108.873,108.9446,108.8282,108.8998,163199.0
2022-04-25 13:05:00,121.66,121.67,121.59,121.62,92944.0,108.8909,108.8998,108.8282,108.8551,92944.0
2022-04-25 13:10:00,121.63,121.64,121.48,121.5,147530.0,108.864,108.873,108.7298,108.7477,147530.0
2022-04-25 13:15:00,121.51,121.52,121.35,121.4,378711.0,108.7566,108.7656,108.6134,108.6582,378711.0
2022-04-25 13:20:00,121.41,121.49,121.38,121.38,168056.0,108.6671,108.7387,108.6403,108.6403,168056.0
2022-04-25 13:25:00,121.38,121.51,121.32,121.39,212182.0,108.6403,108.7566,108.5866,108.6492,212182.0
2022-04-25 13:30:00,121.38,121.46,121.31,121.43,119435.0,108.6403,108.7119,108.5776,108.685,119435.0
2022-04-25 13:35:00,121.43,121.6,121.41,121.6,112435.0,108.685,108.8372,108.6671,108.8372,112435.0
2022-04-25 13:40:00,121.59,121.67,121.48,121.61,118817.0,108.8282,108.8998,108.7298,108.8461,118817.0
2022-04-25 13:45:00,121.62,121.66,121.51,121.51,88234.0,108.8551,108.8909,108.7566,108.7566,88234.0
2022-04-25 13:50:00,121.53,121.63,121.52,121.57,87334.0,108.7745,108.864,108.7656,108.8103,87334.0
2022-04-25 13:55:00,121.57,121.61,121.49,121.57,84888.0,108.8103,108.8461,108.7387,108.8103,84888.0
2022-04-25 14:00:00,121.56,121.62,121.52,121.59,69998.0,108.8014,108.8551,108.7656,108.8282,69998.0
2022-04-25 14:05:00,121.59,121.66,121.44,121.45,151420.0,108.8282,108.8909,108.694,108.7029,151420.0
2022-04-25 14:10:00,121.45,121.53,121.4,121.41,177871.0,108.7029,108.7745,108.6582,108.6671,177871.0
2022-04-25 14:15:00,121.4,121.5,121.36,121.37,104365.0,108.6582,108.7477,108.6224,108.6313,104365.0
2022-04-25 14:20:00,121.38,121.45,121.28,121.31,114999.0,108.6403,108.7029,108.5508,108.5776,114999.0
2022-04-25 14:25:00,121.31,121.37,121.22,121.23,101293.0,108.5776,108.6313,108.4971,108.506,101293.0
2022-04-25 14:30:00,121.22,121.27,121.13,121.14,312152.0,108.4971,108.5418,108.4165,108.4255,312152.0
2022-04-25 14:35:00,121.15,121.3,121.15,121.27,206599.0,108.4344,108.5687,108.4344,108.5418,206599.0
2022-04-25 14:40:00,121.27,121.29,121.2,121.25,124411.0,108.5418,108.5597,108.4792,108.5239,124411.0
2022-04-25 14:45:00,121.26,121.4,121.23,121.25,220129.0,108.5329,108.6582,108.506,108.5239,220129.0
2022-04-25 14:50:00,121.25,121.45,121.23,121.35,161573.0,108.5239,108.7029,108.506,108.6134,161573.0
2022-04-25 14:55:00,121.35,121.46,121.27,121.33,317243.0,108.6134,108.7119,108.5418,108.5955,317243.0
2022-04-25 15:00:00,121.33,121.64,121.3,121.63,343389.0,108.5955,108.873,108.5687,108.864,343389.0
2022-04-25 15:05:00,121.64,121.66,121.54,121.64,225255.0,108.873,108.8909,108.7835,108.873,225255.0
2022-04-25 15:10:00,121.65,121.69,121.6,121.68,210647.0,108.8819,108.9177,108.8372,108.9088,210647.0
2022-04-25 15:15:00,121.67,121.74,121.54,121.57,211425.0,108.8998,108.9625,108.7835,108.8103,211425.0
2022-04-25 15:20:00,121.56,121.61,121.5,121.51,172958.0,108.8014,108.8461,108.7477,108.7566,172958.0
2022-04-25 15:25:00,121.52,121.7,121.51,121.68,137991.0,108.7656,108.9267,108.7566,108.9088,137991.0
2022-04-25 15:30:00,121.69,121.7,121.6,121.61,196886.0,108.9177,108.9267,108.8372,108.8461,196886.0
2022-04-25 15:35:00,121.61,121.62,121.4,121.5,412401.0,108.8461,108.8551,108.6582,108.7477,412401.0
2022-04-25 15:40:00,121.51,121.53,121.43,121.44,181788.0,108.7566,108.7745,108.685,108.694,181788.0
2022-04-25 15:45:00,121.44,121.47,121.29,121.36,356660.0,108.694,108.7208,108.5597,108.6224,356660.0
2022-04-25 15:50:00,121.37,121.54,121.28,121.3,367569.0,108.6313,108.7835,108.5508,108.5687,367569.0
2022-04-25 15:55:00,121.31,121.42,121.12,121.2,1009621.0,108.5776,108.6761,108.4076,108.4792,1009621.0
2022-04-26 09:30:00,122.44,122.56,122.36,122.47,580329.0,109.589,109.6964,109.5174,109.6159,580329.0
2022-04-26 09:35:00,122.46,122.51,122.33,122.44,238090.0,109.6069,109.6517,109.4906,109.589,238090.0
2022-04-26 09:40:00,122.44,122.6,122.41,122.49,302554.0,109.589,109.7322,109.5622,109.6338,302554.0
2022-04-26 09:45:00,122.5,122.5,122.34,122.43,460298.0,109.6427,109.6427,109.4995,109.5801,460298.0
2022-04-26 09:50:00,122.43,122.49,122.37,122.43,295757.0,109.5801,109.6338,109.5264,109.5801,295757.0
2022-04-26 09:55:00,122.43,122.47,122.34,122.35,307050.0,109.5801,109.6159,109.4995,109.5085,307050.0
2022-04-26 10:00:00,122.35,122.37,122.13,122.15,412856.0,109.5085,109.5264,109.3115,109.3294,412856.0
2022-04-26 10:05:00,122.14,122.23,122.03,122.11,265216.0,109.3205,109.4011,109.222,109.2936,265216.0
2022-04-26 10:10:00,122.11,122.16,122.04,122.15,440617.0,109.2936,109.3384,109.231,109.3294,440617.0
2022-04-26 10:15:00,122.15,122.44,122.15,122.37,481956.0,109.3294,109.589,109.3294,109.5264,481956.0
2022-04-26 10:20:00,122.37,122.4,122.32,122.34,204667.0,109.5264,109.5532,109.4816,109.4995,204667.0
2022-04-26 10:25:00,122.33,122.41,122.27,122.31,189665.0,109.4906,109.5622,109.4369,109.4727,189665.0
2022-04-26 10:30:00,122.31,122.45,122.2,122.43,182608.0,109.4727,109.598,109.3742,109.5801,182608.0
2022-04-26 10:35:00,122.43,122.65,122.41,122.65,318239.0,109.5801,109.777,109.5622,109.777,318239.0
2022-04-26 10:40:00,122.65,122.89,122.58,122.84,380308.0,109.777,109.9918,109.7143,109.947,380308.0
2022-04-26 10:45:00,122.84,122.97,122.78,122.87,670695.0,109.947,110.0634,109.8933,109.9739,670695.0
2022-04-26 10:50:00,122.87,122.94,122.74,122.88,428753.0,109.9739,110.0365,109.8575,109.9828,428753.0
2022-04-26 10:55:00,122.88,122.94,122.73,122.77,308348.0,109.9828,110.0365,109.8486,109.8844,308348.0
2022-04-26 11:00:00,122.76,122.87,122.64,122.85,189917.0,109.8754,109.9739,109.768,109.956,189917.0
2022-04-26 11:05:00,122.84,123.03,122.84,122.96,196179.0,109.947,110.1171,109.947,110.0544,196179.0
2022-04-26 11:10:00,122.95,122.96,122.76,122.79,247109.0,110.0455,110.0544,109.8754,109.9023,247109.0
2022-04-26 11:15:00,122.78,122.9,122.72,122.78,186115.0,109.8933,110.0007,109.8396,109.8933,186115.0
2022-04-26 11:20:00,122.76,122.79,122.54,122.59,164393.0,109.8754,109.9023,109.6785,109.7233,164393.0
2022-04-26 11:25:00,122.6,122.71,122.52,122.7,211408.0,109.7322,109.8307,109.6606,109.8217,211408.0
2022-04-26 11:30:00,122.71,122.81,122.61,122.63,153625.0,109.8307,109.9202,109.7412,109.7591,153625.0
2022-04-26 11:35:00,122.63,122.76,122.62,122.72,115443.0,109.7591,109.8754,109.7501,109.8396,115443.0
2022-04-26 11:40:00,122.72,122.75,122.67,122.73,156978.0,109.8396,109.8665,109.7949,109.8486,156978.0
2022-04-26 11:45:00,122.73,122.76,122.64,122.66,84456.0,109.8486,109.8754,109.768,109.7859,84456.0
2022-04-26 11:50:00,122.66,122.77,122.6,122.69,118955.0,109.7859,109.8844,109.7322,109.8128,118955.0
2022-04-26 11:55:00,122.68,122.71,122.63,122.68,105245.0,109.8038,109.8307,109.7591,109.8038,105245.0
2022-04-26 12:00:00,122.66,122.7,122.45,122.49,253936.0,109.7859,109.8217,109.598,109.6338,253936.0
2022-04-26 12:05:00,122.48,122.57,122.37,122.37,178225.0,109.6248,109.7054,109.5264,109.5264,178225.0
2022-04-26 12:10:00,122.36,122.39,122.15,122.19,416781.0,109.5174,109.5443,109.3294,109.3653,416781.0
2022-04-26 12:15:00,122.18,122.23,122.12,122.14,346195.0,109.3563,109.4011,109.3026,109.3205,346195.0
2022-04-26 12:20:00,122.13,122.14,122.04,122.07,305027.0,109.3115,109.3205,109.231,109.2578,305027.0
2022-04-26 12:25:00,122.06,122.11,122.04,122.09,153848.0,109.2489,109.2936,109.231,109.2757,153848.0
2022-04-26 12:30:00,122.1,122.28,122.1,122.15,171444.0,109.2847,109.4458,109.2847,109.3294,171444.0
2022-04-26 12:35:00,122.16,122.2,122.1,122.18,122532.0,109.3384,109.3742,109.2847,109.3563,122532.0
2022-04-26 12:40:00,122.18,122.21,122.14,122.17,71707.0,109.3563,109.3832,109.3205,109.3473,71707.0
2022-04-26 12:45:00,122.18,122.22,122.15,122.21,221516.0,109.3563,109.3921,109.3294,109.3832,221516.0
2022-04-26 12:50:00,122.2,122.21,122.09,122.11,121781.0,109.3742,109.3832,109.2757,109.2936,121781.0
2022-04-26 12:55:00,122.11,122.17,122.01,122.09,295566.0,109.2936,109.3473,109.2041,109.2757,295566.0
2022-04-26 13:00:00,122.09,122.31,122.09,122.28,450991.0,109.2757,109.4727,109.2757,109.4458,450991.0
2022-04-26 13:05:00,122.28,122.31,122.11,122.21,194130.0,109.4458,109.4727,109.2936,109.3832,194130.0
2022-04-26 13:10:00,122.21,122.4,122.16,122.38,160568.0,109.3832,109.5532,109.3384,109.5353,160568.0
2022-04-26 13:15:00,122.39,122.39,122.25,122.34,136431.0,109.5443,109.5443,109.419,109.4995,136431.0
2022-04-26 13:20:00,122.34,122.35,122.24,122.34,210056.0,109.4995,109.5085,109.41,109.4995,210056.0
2022-04-26 13:25:00,122.35,122.39,122.26,122.39,215317.0,109.5085,109.5443,109.4279,109.5443,215317.0
2022-04-26 13:30:00,122.39,122.4,122.26,122.31,272858.0,109.5443,109.5532,109.4279,109.4727,272858.0
2022-04-26 13:35:00,122.31,122.45,122.28,122.39,91315.0,109.4727,109.598,109.4458,109.5443,91315.0
2022-04-26 13:40:00,122.39,122.4,122.24,122.27,85153.0,109.5443,109.5532,109.41,109.4369,85153.0
2022-04-26 13:45:00,122.27,122.28,122.12,122.2,138718.0,109.4369,109.4458,109.3026,109.3742,138718.0
2022-04-26 13:50:00,122.19,122.26,122.11,122.2,309927.0,109.3653,109.4279,109.2936,109.3742,309927.0
2022-04-26 13:55:00,122.19,122.24,122.08,122.19,183125.0,109.3653,109.41,109.2668,109.3653,183125.0
2022-04-26 14:00:00,122.2,122.31,122.2,122.25,168998.0,109.3742,109.4727,109.3742,109.419,168998.0
2022-04-26 14:05:00,122.26,122.29,122.2,122.29,106191.0,109.4279,109.4548,109.3742,109.4548,106191.0
2022-04-26 14:10:00,122.29,122.3,122.17,122.18,96516.0,109.4548,109.4637,109.3473,109.3563,96516.0
2022-04-26 14:15:00,122.19,122.21,121.99,122.03,309165.0,109.3653,109.3832,109.1862,109.222,309165.0
2022-04-26 14:20:00,122.03,122.14,121.96,121.99,324692.0,109.222,109.3205,109.1594,109.1862,324692.0
2022-04-26 14:25:00,121.98,122.08,121.98,121.99,165442.0,109.1773,109.2668,109.1773,109.1862,165442.0
2022-04-26 14:30:00,122.0,122.05,121.87,122.02,592516.0,109.1952,109.2399,109.0788,109.2131,592516.0
2022-04-26 14:35:00,122.02,122.04,121.82,121.85,257928.0,109.2131,109.231,109.0341,109.0609,257928.0
2022-04-26 14:40:00,121.85,122.01,121.82,121.97,372200.0,109.0609,109.2041,109.0341,109.1683,372200.0
2022-04-26 14:45:00,121.96,121.97,121.89,121.95,237814.0,109.1594,109.1683,109.0967,109.1504,237814.0
2022-04-26 14:50:00,121.95,122.0,121.88,121.98,136040.0,109.1504,109.1952,109.0878,109.1773,136040.0
2022-04-26 14:55:00,121.98,122.04,121.88,121.88,420070.0,109.1773,109.231,109.0878,109.0878,420070.0
2022-04-26 15:00:00,121.89,122.0,121.82,121.92,243328.0,109.0967,109.1952,109.0341,109.1236,243328.0
2022-04-26 15:05:00,121.92,121.93,121.83,121.83,334864.0,109.1236,109.1325,109.043,109.043,334864.0
2022-04-26 15:10:00,121.83,121.94,121.76,121.92,184000.0,109.043,109.1415,108.9804,109.1236,184000.0
2022-04-26 15:15:00,121.92,122.0,121.91,122.0,161202.0,109.1236,109.1952,109.1146,109.1952,161202.0
2022-04-26 15:20:00,122.0,122.11,122.0,122.07,107763.0,109.1952,109.2936,109.1952,109.2578,107763.0
2022-04-26 15:25:00,122.07,122.18,122.05,122.18,273391.0,109.2578,109.3563,109.2399,109.3563,273391.0
2022-04-26 15:30:00,122.17,122.34,122.15,122.26,510410.0,109.3473,109.4995,109.3294,109.4279,510410.0
2022-04-26 15:35:00,122.25,122.34,122.18,122.25,223756.0,109.419,109.4995,109.3563,109.419,223756.0
2022-04-26 15:40:00,122.24,122.51,122.22,122.48,413262.0,109.41,109.6517,109.3921,109.6248,413262.0
2022-04-26 15:45:00,122.48,122.54,122.45,122.5,218281.0,109.6248,109.6785,109.598,109.6427,218281.0
2022-04-26 15:50:00,122.5,122.51,122.28,122.34,533093.0,109.6427,109.6517,109.4458,109.4995,533093.0
2022-04-26 15:55:00,122.35,122.46,122.29,122.4,1334020.0,109.5085,109.6069,109.4548,109.5532,1334020.0
2022-04-27 09:30:00,122.19,122.19,122.02,122.18,255167.0,109.3653,109.3653,109.2131,109.3563,255167.0
2022-04-27 09:35:00,122.19,122.3,122.16,122.25,161763.0,109.3653,109.4637,109.3384,109.419,161763.0
2022-04-27 09:40:00,122.26,122.3,121.86,121.89,321918.0,109.4279,109.4637,109.0699,109.0967,321918.0
2022-04-27 09:45:00,121.88,121.88,121.56,121.68,244446.0,109.0878,109.0878,108.8014,108.9088,244446.0
2022-04-27 09:50:00,121.67,121.95,121.62,121.86,197622.0,108.8998,109.1504,108.8551,109.0699,197622.0
2022-04-27 09:55:00,121.85,121.93,121.75,121.84,61028.0,109.0609,109.1325,108.9714,109.052,61028.0
2022-04-27 10:00:00,121.84,122.03,121.79,122.0,162842.0,109.052,109.222,109.0072,109.1952,162842.0
2022-04-27 10:05:00,121.98,121.98,121.83,121.92,95210.0,109.1773,109.1773,109.043,109.1236,95210.0
2022-04-27 10:10:00,121.91,122.25,121.91,122.23,121173.0,109.1146,109.419,109.1146,109.4011,121173.0
2022-04-27 10:15:00,122.22,122.32,122.1,122.12,125555.0,109.3921,109.4816,109.2847,109.3026,125555.0
2022-04-27 10:20:00,122.11,122.16,121.96,121.96,91951.0,109.2936,109.3384,109.1594,109.1594,91951.0
2022-04-27 10:25:00,121.97,122.0,121.82,121.94,147823.0,109.1683,109.1952,109.0341,109.1415,147823.0
2022-04-27 10:30:00,121.93,122.16,121.92,121.99,139533.0,109.1325,109.3384,109.1236,109.1862,139533.0
2022-04-27 10:35:00,121.99,122.0,121.72,121.72,187822.0,109.1862,109.1952,108.9446,108.9446,187822.0
2022-04-27 10:40:00,121.72,121.8,121.45,121.45,163709.0,108.9446,109.0162,108.7029,108.7029,163709.0
2022-04-27 10:45:00,121.45,121.55,121.36,121.36,327380.0,108.7029,108.7924,108.6224,108.6224,327380.0
2022-04-27 10:50:00,121.35,121.41,121.08,121.2,184176.0,108.6134,108.6671,108.3718,108.4792,184176.0
2022-04-27 10:55:00,121.2,121.35,121.13,121.34,216802.0,108.4792,108.6134,108.4165,108.6045,216802.0
2022-04-27 11:00:00,121.32,121.44,121.23,121.35,141846.0,108.5866,108.694,108.506,108.6134,141846.0
2022-04-27 11:05:00,121.34,121.38,120.98,121.07,212509.0,108.6045,108.6403,108.2822,108.3628,212509.0
2022-04-27 11:10:00,121.07,121.29,121.07,121.23,103297.0,108.3628,108.5597,108.3628,108.506,103297.0
2022-04-27 11:15:00,121.24,121.25,120.97,121.0,124157.0,108.515,108.5239,108.2733,108.3001,124157.0
2022-04-27 11:20:00,120.98,121.11,120.97,121.06,117526.0,108.2822,108.3986,108.2733,108.3539,117526.0
2022-04-27 11:25:00,121.07,121.12,121.01,121.05,143731.0,108.3628,108.4076,108.3091,108.3449,143731.0
2022-04-27 11:30:00,121.05,121.07,120.91,120.95,149153.0,108.3449,108.3628,108.2196,108.2554,149153.0
2022-04-27 11:35:00,120.95,121.05,120.87,121.05,125370.0,108.2554,108.3449,108.1838,108.3449,125370.0
2022-04-27 11:40:00,121.05,121.16,120.99,121.02,125420.0,108.3449,108.4434,108.2912,108.3181,125420.0
2022-04-27 11:45:00,121.02,121.24,121.02,121.14,88998.0,108.3181,108.515,108.3181,108.4255,88998.0
2022-04-27 11:50:00,121.14,121.26,121.08,121.21,171623.0,108.4255,108.5329,108.3718,108.4881,171623.0
2022-04-27 11:55:00,121.2,121.2,121.09,121.11,79114.0,108.4792,108.4792,108.3807,108.3986,79114.0
2022-04-27 12:00:00,121.1,121.16,121.03,121.05,102526.0,108.3897,108.4434,108.327,108.3449,102526.0
2022-04-27 12:05:00,121.05,121.11,121.01,121.05,90672.0,108.3449,108.3986,108.3091,108.3449,90672.0
2022-04-27 12:10:00,121.05,121.12,121.03,121.11,64178.0,108.3449,108.4076,108.327,108.3986,64178.0
2022-04-27 12:15:00,121.1,121.33,121.09,121.28,138038.0,108.3897,108.5955,108.3807,108.5508,138038.0
2022-04-27 12:20:00,121.29,121.32,121.15,121.24,77339.0,108.5597,108.5866,108.4344,108.515,77339.0
2022-04-27 12:25:00,121.23,121.26,121.15,121.19,82080.0,108.506,108.5329,108.4344,108.4702,82080.0
2022-04-27 12:30:00,121.19,121.2,121.04,121.17,95387.0,108.4702,108.4792,108.336,108.4523,95387.0
2022-04-27 12:35:00,121.17,121.19,121.06,121.09,68507.0,108.4523,108.4702,108.3539,108.3807,68507.0
2022-04-27 12:40:00,121.09,121.15,121.06,121.14,50829.0,108.3807,108.4344,108.3539,108.4255,50829.0
2022-04-27 12:45:00,121.13,121.14,120.88,121.05,131300.0,108.4165,108.4255,108.1927,108.3449,131300.0
2022-04-27 12:50:00,121.05,121.08,120.98,121.04,92361.0,108.3449,108.3718,108.2822,108.336,92361.0
2022-04-27 12:55:00,121.05,121.09,121.0,121.0,65802.0,108.3449,108.3807,108.3001,108.3001,65802.0
2022-04-27 13:00:00,121.01,121.08,120.77,120.78,199336.0,108.3091,108.3718,108.0943,108.1032,199336.0
2022-04-27 13:05:00,120.79,121.02,120.78,121.0,85111.0,108.1122,108.3181,108.1032,108.3001,85111.0
2022-04-27 13:10:00,121.0,121.12,120.98,121.03,91705.0,108.3001,108.4076,108.2822,108.327,91705.0
2022-04-27 13:15:00,121.02,121.08,120.98,121.02,59914.0,108.3181,108.3718,108.2822,108.3181,59914.0
2022-04-27 13:20:00,121.02,121.2,121.02,121.15,60973.0,108.3181,108.4792,108.3181,108.4344,60973.0
2022-04-27 13:25:00,121.15,121.25,121.03,121.11,100957.0,108.4344,108.5239,108.327,108.3986,100957.0
2022-04-27 13:30:00,121.12,121.21,121.11,121.21,89837.0,108.4076,108.4881,108.3986,108.4881,89837.0
2022-04-27 13:35:00,121.2,121.29,121.14,121.26,66876.0,108.4792,108.5597,108.4255,108.5329,66876.0
2022-04-27 13:40:00,121.25,121.31,121.22,121.23,58766.0,108.5239,108.5776,108.4971,108.506,58766.0
2022-04-27 13:45:00,121.24,121.24,121.13,121.2,52015.0,108.515,108.515,108.4165,108.4792,52015.0
2022-04-27 13:50:00,121.2,121.2,121.13,121.16,51684.0,108.4792,108.4792,108.4165,108.4434,51684.0
2022-04-27 13:55:00,121.17,121.3,121.16,121.26,94350.0,108.4523,108.5687,108.4434,108.5329,94350.0
2022-04-27 14:00:00,121.26,121.33,121.2,121.33,88921.0,108.5329,108.5955,108.4792,108.5955,88921.0
2022-04-27 14:05:00,121.32,121.35,121.2,121.26,90532.0,108.5866,108.6134,108.4792,108.5329,90532.0
2022-04-27 14:10:00,121.27,121.33,121.17,121.19,217999.0,108.5418,108.5955,108.4523,108.4702,217999.0
2022-04-27 14:15:00,121.18,121.23,121.11,121.21,58630.0,108.4613,108.506,108.3986,108.4881,58630.0
2022-04-27 14:20:00,121.21,121.21,121.06,121.13,71867.0,108.4881,108.4881,108.3539,108.4165,71867.0
2022-04-27 14:25:00,121.13,121.22,121.08,121.19,114594.0,108.4165,108.4971,108.3718,108.4702,114594.0
2022-04-27 14:30:00,121.19,121.19,121.09,121.09,80839.0,108.4702,108.4702,108.3807,108.3807,80839.0
2022-04-27 14:35:00,121.11,121.15,121.02,121.12,121294.0,108.3986,108.4344,108.3181,108.4076,121294.0
2022-04-27 14:40:00,121.1,121.14,120.99,121.13,123561.0,108.3897,108.4255,108.2912,108.4165,123561.0
2022-04-27 14:45:00,121.13,121.15,121.03,121.05,111677.0,108.4165,108.4344,108.327,108.3449,111677.0
2022-04-27 14:50:00,121.04,121.1,120.95,121.02,123473.0,108.336,108.3897,108.2554,108.3181,123473.0
2022-04-27 14:55:00,121.02,121.13,120.93,120.95,213358.0,108.3181,108.4165,108.2375,108.2554,213358.0
2022-04-27 15:00:00,120.95,121.1,120.9,120.96,149086.0,108.2554,108.3897,108.2106,108.2643,149086.0
2022-04-27 15:05:00,120.96,121.07,120.94,120.96,125756.0,108.2643,108.3628,108.2464,108.2643,125756.0
2022-04-27 15:10:00,120.95,120.99,120.91,120.96,103855.0,108.2554,108.2912,108.2196,108.2643,103855.0
2022-04-27 15:15:00,120.95,121.05,120.9,120.91,127707.0,108.2554,108.3449,108.2106,108.2196,127707.0
2022-04-27 15:20:00,120.92,121.03,120.91,121.01,132580.0,108.2285,108.327,108.2196,108.3091,132580.0
2022-04-27 15:25:00,121.01,121.11,120.99,121.05,141818.0,108.3091,108.3986,108.2912,108.3449,141818.0
2022-04-27 15:30:00,121.05,121.06,120.87,120.94,145171.0,108.3449,108.3539,108.1838,108.2464,145171.0
2022-04-27 15:35:00,120.94,120.99,120.84,120.86,194541.0,108.2464,108.2912,108.1569,108.1748,194541.0
2022-04-27 15:40:00,120.85,120.88,120.77,120.78,201026.0,108.1659,108.1927,108.0943,108.1032,201026.0
2022-04-27 15:45:00,120.79,120.97,120.77,120.96,216385.0,108.1122,108.2733,108.0943,108.2643,216385.0
2022-04-27 15:50:00,120.96,121.01,120.82,120.83,496486.0,108.2643,108.3091,108.139,108.148,496486.0
2022-04-27 15:55:00,120.84,121.07,120.81,120.87,870943.0,108.1569,108.3628,108.1301,108.1838,870943.0
2022-04-28 09:30:00,120.39,120.71,120.35,120.67,433313.0,107.7542,108.0406,107.7184,108.0048,433313.0
2022-04-28 09:35:00,120.67,121.05,120.64,121.03,478459.0,108.0048,108.3449,107.9779,108.327,478459.0
2022-04-28 09:40:00,121.04,121.04,120.66,120.77,188083.0,108.336,108.336,107.9958,108.0943,188083.0
2022-04-28 09:45:00,120.78,120.84,120.59,120.83,225083.0,108.1032,108.1569,107.9332,108.148,225083.0
2022-04-28 09:50:00,120.84,121.03,120.73,120.75,167127.0,108.1569,108.327,108.0585,108.0764,167127.0
2022-04-28 09:55:00,120.76,120.81,120.48,120.49,208979.0,108.0853,108.1301,107.8347,107.8437,208979.0
2022-04-28 10:00:00,120.49,120.82,120.46,120.62,120549.0,107.8437,108.139,107.8168,107.96,120549.0
2022-04-28 10:05:00,120.62,120.71,120.16,120.16,285501.0,107.96,108.0406,107.5483,107.5483,285501.0
2022-04-28 10:10:00,120.17,120.3,120.03,120.03,324876.0,107.5573,107.6736,107.432,107.432,324876.0
2022-04-28 10:15:00,120.03,120.27,120.01,120.25,399798.0,107.432,107.6468,107.4141,107.6289,399798.0
2022-04-28 10:20:00,120.24,120.41,120.22,120.36,158075.0,107.6199,107.7721,107.602,107.7273,158075.0
2022-04-28 10:25:00,120.36,120.55,120.29,120.55,140261.0,107.7273,107.8974,107.6647,107.8974,140261.0
2022-04-28 10:30:00,120.57,120.62,120.37,120.62,149864.0,107.9153,107.96,107.7363,107.96,149864.0
2022-04-28 10:35:00,120.63,120.63,120.41,120.51,87384.0,107.969,107.969,107.7721,107.8616,87384.0
2022-04-28 10:40:00,120.51,120.66,120.42,120.44,87883.0,107.8616,107.9958,107.781,107.7989,87883.0
2022-04-28 10:45:00,120.44,120.44,120.2,120.2,126727.0,107.7989,107.7989,107.5841,107.5841,126727.0
2022-04-28 10:50:00,120.2,120.3,120.14,120.3,140774.0,107.5841,107.6736,107.5304,107.6736,140774.0
2022-04-28 10:55:00,120.3,120.34,120.14,120.21,81642.0,107.6736,107.7094,107.5304,107.5931,81642.0
2022-04-28 11:00:00,120.19,120.41,120.19,120.32,198142.0,107.5752,107.7721,107.5752,107.6915,198142.0
2022-04-28 11:05:00,120.33,120.45,120.29,120.35,132642.0,107.7005,107.8079,107.6647,107.7184,132642.0
2022-04-28 11:10:00,120.35,120.43,120.15,120.19,1088130.0,107.7184,107.79,107.5394,107.5752,1088130.0
2022-04-28 11:15:00,120.19,120.22,120.03,120.21,295228.0,107.5752,107.602,107.432,107.5931,295228.0
2022-04-28 11:20:00,120.2,120.31,120.18,120.23,240566.0,107.5841,107.6826,107.5662,107.611,240566.0
2022-04-28 11:25:00,120.23,120.36,120.2,120.36,115890.0,107.611,107.7273,107.5841,107.7273,115890.0
2022-04-28 11:30:00,120.35,120.54,120.31,120.52,79256.0,107.7184,107.8884,107.6826,107.8705,79256.0
2022-04-28 11:35:00,120.53,120.58,120.42,120.48,93779.0,107.8795,107.9242,107.781,107.8347,93779.0
2022-04-28 11:40:00,120.48,120.55,120.45,120.52,94822.0,107.8347,107.8974,107.8079,107.8705,94822.0
2022-04-28 11:45:00,120.51,120.51,120.32,120.38,138184.0,107.8616,107.8616,107.6915,107.7452,138184.0
2022-04-28 11:50:00,120.37,120.38,120.18,120.3,175428.0,107.7363,107.7452,107.5662,107.6736,175428.0
2022-04-28 11:55:00,120.3,120.36,120.17,120.21,164977.0,107.6736,107.7273,107.5573,107.5931,164977.0
2022-04-28 12:00:00,120.22,120.23,120.11,120.19,114962.0,107.602,107.611,107.5036,107.5752,114962.0
2022-04-28 12:05:00,120.19,120.37,120.17,120.32,110255.0,107.5752,107.7363,107.5573,107.6915,110255.0
2022-04-28 12:10:00,120.32,120.43,120.3,120.33,157020.0,107.6915,107.79,107.6736,107.7005,157020.0
2022-04-28 12:15:00,120.33,120.38,120.06,120.15,210337.0,107.7005,107.7452,107.4588,107.5394,210337.0
2022-04-28 12:20:00,120.15,120.19,120.02,120.09,125859.0,107.5394,107.5752,107.423,107.4857,125859.0
2022-04-28 12:25:00,120.09,120.14,120.04,120.14,170373.0,107.4857,107.5304,107.4409,107.5304,170373.0
2022-04-28 12:30:00,120.14,120.33,120.12,120.33,141873.0,107.5304,107.7005,107.5125,107.7005,141873.0
2022-04-28 12:35:00,120.33,120.41,120.29,120.4,106333.0,107.7005,107.7721,107.6647,107.7631,106333.0
2022-04-28 12:40:00,120.4,120.49,120.37,120.48,58160.0,107.7631,107.8437,107.7363,107.8347,58160.0
2022-04-28 12:45:00,120.47,120.58,120.46,120.51,136423.0,107.8258,107.9242,107.8168,107.8616,136423.0
2022-04-28 12:50:00,120.5,120.55,120.46,120.48,92673.0,107.8526,107.8974,107.8168,107.8347,92673.0
2022-04-28 12:55:00,120.47,120.51,120.44,120.48,119047.0,107.8258,107.8616,107.7989,107.8347,119047.0
2022-04-28 13:00:00,120.48,120.54,120.16,120.44,545143.0,107.8347,107.8884,107.5483,107.7989,545143.0
2022-04-28 13:05:00,120.44,120.51,120.32,120.45,117911.0,107.7989,107.8616,107.6915,107.8079,117911.0
2022-04-28 13:10:00,120.45,120.45,120.31,120.42,113090.0,107.8079,107.8079,107.6826,107.781,113090.0
2022-04-28 13:15:00,120.41,120.58,120.37,120.58,146231.0,107.7721,107.9242,107.7363,107.9242,146231.0
2022-04-28 13:20:00,120.59,120.63,120.5,120.58,98363.0,107.9332,107.969,107.8526,107.9242,98363.0
2022-04-28 13:25:00,120.58,120.68,120.57,120.57,65689.0,107.9242,108.0137,107.9153,107.9153,65689.0
2022-04-28 13:30:00,120.56,120.67,120.53,120.64,119855.0,107.9063,108.0048,107.8795,107.9779,119855.0
2022-04-28 13:35:00,120.64,120.76,120.64,120.67,97801.0,107.9779,108.0853,107.9779,108.0048,97801.0
2022-04-28 13:40:00,120.67,120.77,120.6,120.67,91741.0,108.0048,108.0943,107.9421,108.0048,91741.0
2022-04-28 13:45:00,120.67,120.75,120.59,120.62,96323.0,108.0048,108.0764,107.9332,107.96,96323.0
2022-04-28 13:50:00,120.61,120.69,120.59,120.64,162739.0,107.9511,108.0227,107.9332,107.9779,162739.0
2022-04-28 13:55:00,120.63,120.66,120.53,120.55,141990.0,107.969,107.9958,107.8795,107.8974,141990.0
2022-04-28 14:00:00,120.56,120.57,120.5,120.53,81605.0,107.9063,107.9153,107.8526,107.8795,81605.0
2022-04-28 14:05:00,120.52,120.58,120.5,120.57,104813.0,107.8705,107.9242,107.8526,107.9153,104813.0
2022-04-28 14:10:00,120.57,120.59,120.49,120.55,60727.0,107.9153,107.9332,107.8437,107.8974,60727.0
2022-04-28 14:15:00,120.56,120.59,120.51,120.53,80546.0,107.9063,107.9332,107.8616,107.8795,80546.0
2022-04-28 14:20:00,120.52,120.63,120.5,120.62,79166.0,107.8705,107.969,107.8526,107.96,79166.0
2022-04-28 14:25:00,120.61,120.69,120.58,120.59,65685.0,107.9511,108.0227,107.9242,107.9332,65685.0
2022-04-28 14:30:00,120.59,120.64,120.53,120.59,79520.0,107.9332,107.9779,107.8795,107.9332,79520.0
2022-04-28 14:35:00,120.59,120.6,120.42,120.42,95313.0,107.9332,107.9421,107.781,107.781,95313.0
2022-04-28 14:40:00,120.43,120.49,120.41,120.41,122752.0,107.79,107.8437,107.7721,107.7721,122752.0
2022-04-28 14:45:00,120.41,120.47,120.36,120.41,99664.0,107.7721,107.8258,107.7273,107.7721,99664.0
2022-04-28 14:50:00,120.41,120.52,120.37,120.49,78276.0,107.7721,107.8705,107.7363,107.8437,78276.0
2022-04-28 14:55:00,120.5,120.51,120.35,120.5,144692.0,107.8526,107.8616,107.7184,107.8526,144692.0
2022-04-28 15:00:00,120.51,120.67,120.48,120.67,191740.0,107.8616,108.0048,107.8347,108.0048,191740.0
2022-04-28 15:05:00,120.67,120.69,120.62,120.68,73868.0,108.0048,108.0227,107.96,108.0137,73868.0
2022-04-28 15:10:00,120.69,120.76,120.68,120.72,87845.0,108.0227,108.0853,108.0137,108.0495,87845.0
2022-04-28 15:15:00,120.72,120.78,120.72,120.74,75775.0,108.0495,108.1032,108.0495,108.0674,75775.0
2022-04-28 15:20:00,120.74,120.81,120.74,120.75,133041.0,108.0674,108.1301,108.0674,108.0764,133041.0
2022-04-28 15:25:00,120.75,120.85,120.75,120.85,83492.0,108.0764,108.1659,108.0764,108.1659,83492.0
2022-04-28 15:30:00,120.85,120.89,120.77,120.86,131957.0,108.1659,108.2017,108.0943,108.1748,131957.0
2022-04-28 15:35:00,120.87,120.87,120.77,120.78,245013.0,108.1838,108.1838,108.0943,108.1032,245013.0
2022-04-28 15:40:00,120.78,120.83,120.71,120.83,122948.0,108.1032,108.148,108.0406,108.148,122948.0
2022-04-28 15:45:00,120.83,120.91,120.76,120.78,325454.0,108.148,108.2196,108.0853,108.1032,325454.0
2022-04-28 15:50:00,120.78,120.85,120.78,120.85,137483.0,108.1032,108.1659,108.1032,108.1659,137483.0
2022-04-28 15:55:00,120.84,121.07,120.81,121.02,939506.0,108.1569,108.3628,108.1301,108.3181,939506.0
2022-04-29 09:30:00,119.31,119.31,119.1,119.25,455876.0,106.7875,106.7875,106.5996,106.7338,455876.0
2022-04-29 09:35:00,119.24,119.47,119.12,119.43,417948.0,106.7249,106.9307,106.6175,106.8949,417948.0
2022-04-29 09:40:00,119.43,119.8,119.38,119.74,295351.0,106.8949,107.2261,106.8502,107.1724,295351.0
2022-04-29 09:45:00,119.75,120.41,119.75,120.33,458144.0,107.1813,107.7721,107.1813,107.7005,458144.0
2022-04-29 09:50:00,120.33,120.76,120.33,120.66,442173.0,107.7005,108.0853,107.7005,107.9958,442173.0
2022-04-29 09:55:00,120.66,120.83,120.57,120.69,203528.0,107.9958,108.148,107.9153,108.0227,203528.0
2022-04-29 10:00:00,120.68,120.92,120.67,120.89,306068.0,108.0137,108.2285,108.0048,108.2017,306068.0
2022-04-29 10:05:00,120.9,120.97,120.32,120.45,257432.0,108.2106,108.2733,107.6915,107.8079,257432.0
2022-04-29 10:10:00,120.46,120.59,120.43,120.51,186786.0,107.8168,107.9332,107.79,107.8616,186786.0
2022-04-29 10:15:00,120.52,120.6,120.38,120.38,148632.0,107.8705,107.9421,107.7452,107.7452,148632.0
2022-04-29 10:20:00,120.38,120.63,120.35,120.63,299081.0,107.7452,107.969,107.7184,107.969,299081.0
2022-04-29 10:25:00,120.63,120.63,120.14,120.24,164679.0,107.969,107.969,107.5304,107.6199,164679.0
2022-04-29 10:30:00,120.24,120.36,120.09,120.29,292698.0,107.6199,107.7273,107.4857,107.6647,292698.0
2022-04-29 10:35:00,120.29,120.31,120.2,120.29,185201.0,107.6647,107.6826,107.5841,107.6647,185201.0
2022-04-29 10:40:00,120.29,120.4,120.14,120.17,163345.0,107.6647,107.7631,107.5304,107.5573,163345.0
2022-04-29 10:45:00,120.17,120.43,120.11,120.43,128239.0,107.5573,107.79,107.5036,107.79,128239.0
2022-04-29 10:50:00,120.44,120.53,120.38,120.48,146715.0,107.7989,107.8795,107.7452,107.8347,146715.0
2022-04-29 10:55:00,120.48,120.53,120.28,120.33,129250.0,107.8347,107.8795,107.6557,107.7005,129250.0
2022-04-29 11:00:00,120.34,120.39,120.0,120.01,237085.0,107.7094,107.7542,107.4051,107.4141,237085.0
2022-04-29 11:05:00,120.01,120.08,119.87,119.99,207101.0,107.4141,107.4767,107.2888,107.3962,207101.0
2022-04-29 11:10:00,119.97,120.0,119.84,119.94,227530.0,107.3783,107.4051,107.2619,107.3514,227530.0
2022-04-29 11:15:00,119.92,119.94,119.67,119.88,234173.0,107.3335,107.3514,107.1097,107.2977,234173.0
2022-04-29 11:20:00,119.87,119.92,119.75,119.86,187216.0,107.2888,107.3335,107.1813,107.2798,187216.0
2022-04-29 11:25:00,119.87,119.97,119.81,119.96,121542.0,107.2888,107.3783,107.235,107.3693,121542.0
2022-04-29 11:30:00,119.96,120.09,119.89,119.92,352975.0,107.3693,107.4857,107.3067,107.3335,352975.0
2022-04-29 11:35:00,119.93,119.95,119.82,119.86,161896.0,107.3425,107.3604,107.244,107.2798,161896.0
2022-04-29 11:40:00,119.85,119.96,119.78,119.94,123398.0,107.2709,107.3693,107.2082,107.3514,123398.0
2022-04-29 11:45:00,119.94,120.03,119.82,120.03,158640.0,107.3514,107.432,107.244,107.432,158640.0
2022-04-29 11:50:00,120.02,120.03,119.88,119.97,136585.0,107.423,107.432,107.2977,107.3783,136585.0
2022-04-29 11:55:00,119.97,120.05,119.77,119.82,172666.0,107.3783,107.4499,107.1992,107.244,172666.0
2022-04-29 12:00:00,119.83,119.86,119.71,119.77,108283.0,107.253,107.2798,107.1455,107.1992,108283.0
2022-04-29 12:05:00,119.77,120.04,119.75,119.95,156502.0,107.1992,107.4409,107.1813,107.3604,156502.0
2022-04-29 12:10:00,119.95,119.98,119.86,119.94,124598.0,107.3604,107.3872,107.2798,107.3514,124598.0
2022-04-29 12:15:00,119.92,119.97,119.81,119.84,152659.0,107.3335,107.3783,107.235,107.2619,152659.0
2022-04-29 12:20:00,119.84,120.04,119.84,120.01,167713.0,107.2619,107.4409,107.2619,107.4141,167713.0
2022-04-29 12:25:00,120.01,120.09,119.94,119.95,97667.0,107.4141,107.4857,107.3514,107.3604,97667.0
2022-04-29 12:30:00,119.95,120.05,119.91,120.03,149166.0,107.3604,107.4499,107.3246,107.432,149166.0
2022-04-29 12:35:00,120.03,120.1,119.99,120.07,168524.0,107.432,107.4946,107.3962,107.4678,168524.0
2022-04-29 12:40:00,120.07,120.13,120.03,120.1,187378.0,107.4678,107.5215,107.432,107.4946,187378.0
2022-04-29 12:45:00,120.1,120.12,120.04,120.08,142134.0,107.4946,107.5125,107.4409,107.4767,142134.0
2022-04-29 12:50:00,120.09,120.16,120.05,120.14,179710.0,107.4857,107.5483,107.4499,107.5304,179710.0
2022-04-29 12:55:00,120.14,120.18,120.04,120.08,167624.0,107.5304,107.5662,107.4409,107.4767,167624.0
2022-04-29 13:00:00,120.07,120.07,119.95,119.99,82073.0,107.4678,107.4678,107.3604,107.3962,82073.0
2022-04-29 13:05:00,119.99,120.0,119.9,119.91,103554.0,107.3962,107.4051,107.3156,107.3246,103554.0
2022-04-29 13:10:00,119.91,119.95,119.82,119.85,188440.0,107.3246,107.3604,107.244,107.2709,188440.0
2022-04-29 13:15:00,119.83,119.95,119.8,119.94,101693.0,107.253,107.3604,107.2261,107.3514,101693.0
2022-04-29 13:20:00,119.94,120.07,119.87,120.06,200409.0,107.3514,107.4678,107.2888,107.4588,200409.0
2022-04-29 13:25:00,120.06,120.06,119.96,119.97,76235.0,107.4588,107.4588,107.3693,107.3783,76235.0
2022-04-29 13:30:00,119.96,119.97,119.86,119.88,61762.0,107.3693,107.3783,107.2798,107.2977,61762.0
2022-04-29 13:35:00,119.87,119.95,119.81,119.88,105399.0,107.2888,107.3604,107.235,107.2977,105399.0
2022-04-29 13:40:00,119.88,119.96,119.86,119.94,99580.0,107.2977,107.3693,107.2798,107.3514,99580.0
2022-04-29 13:45:00,119.94,119.98,119.87,119.9,80984.0,107.3514,107.3872,107.2888,107.3156,80984.0
2022-04-29 13:50:00,119.91,119.94,119.86,119.88,125389.0,107.3246,107.3514,107.2798,107.2977,125389.0
2022-04-29 13:55:00,119.88,119.92,119.77,119.9,345547.0,107.2977,107.3335,107.1992,107.3156,345547.0
2022-04-29 14:00:00,119.89,120.08,119.89,120.07,147581.0,107.3067,107.4767,107.3067,107.4678,147581.0
2022-04-29 14:05:00,120.08,120.09,119.96,120.08,193786.0,107.4767,107.4857,107.3693,107.4767,193786.0
2022-04-29 14:10:00,120.09,120.12,119.91,119.97,170402.0,107.4857,107.5125,107.3246,107.3783,170402.0
2022-04-29 14:15:00,119.97,120.25,119.94,120.19,496296.0,107.3783,107.6289,107.3514,107.5752,496296.0
2022-04-29 14:20:00,120.19,120.31,120.11,120.13,170339.0,107.5752,107.6826,107.5036,107.5215,170339.0
2022-04-29 14:25:00,120.14,120.22,120.12,120.22,221665.0,107.5304,107.602,107.5125,107.602,221665.0
2022-04-29 14:30:00,120.21,120.21,119.99,119.99,132053.0,107.5931,107.5931,107.3962,107.3962,132053.0
2022-04-29 14:35:00,119.99,120.15,119.98,120.14,233271.0,107.3962,107.5394,107.3872,107.5304,233271.0
2022-04-29 14:40:00,120.13,120.32,120.06,120.32,254266.0,107.5215,107.6915,107.4588,107.6915,254266.0
2022-04-29 14:45:00,120.32,120.35,120.24,120.25,349385.0,107.6915,107.7184,107.6199,107.6289,349385.0
2022-04-29 14:50:00,120.26,120.33,120.12,120.17,245233.0,107.6378,107.7005,107.5125,107.5573,245233.0
2022-04-29 14:55:00,120.17,120.2,119.91,120.0,454271.0,107.5573,107.5841,107.3246,107.4051,454271.0
2022-04-29 15:00:00,120.0,120.14,119.87,120.14,313570.0,107.4051,107.5304,107.2888,107.5304,313570.0
2022-04-29 15:05:00,120.13,120.15,119.97,119.99,178863.0,107.5215,107.5394,107.3783,107.3962,178863.0
2022-04-29 15:10:00,119.99,120.12,119.89,120.09,133169.0,107.3962,107.5125,107.3067,107.4857,133169.0
2022-04-29 15:15:00,120.1,120.17,120.05,120.11,274012.0,107.4946,107.5573,107.4499,107.5036,274012.0
2022-04-29 15:20:00,120.11,120.17,119.94,119.95,162037.0,107.5036,107.5573,107.3514,107.3604,162037.0
2022-04-29 15:25:00,119.95,119.98,119.89,119.93,145679.0,107.3604,107.3872,107.3067,107.3425,145679.0
2022-04-29 15:30:00,119.93,120.05,119.89,119.96,232971.0,107.3425,107.4499,107.3067,107.3693,232971.0
2022-04-29 15:35:00,119.96,120.03,119.82,119.83,227431.0,107.3693,107.432,107.244,107.253,227431.0
2022-04-29 15:40:00,119.82,119.83,119.64,119.67,367456.0,107.244,107.253,107.0829,107.1097,367456.0
2022-04-29 15:45:00,119.67,119.72,119.51,119.65,620274.0,107.1097,107.1545,106.9665,107.0918,620274.0
2022-04-29 15:50:00,119.66,119.66,119.22,119.33,1024001.0,107.1008,107.1008,106.707,106.8054,1024001.0
2022-04-29 15:55:00,119.33,119.53,119.17,119.47,2395047.0,106.8054,106.9844,106.6622,106.9307,2395047.0
2022-05-02 09:30:00,117.86,117.94,117.75,117.9,545536.0,105.6726,105.7443,105.574,105.7084,545536.0
2022-05-02 09:35:00,117.91,117.93,117.55,117.55,1047622.0,105.7174,105.7353,105.3946,105.3946,1047622.0
2022-05-02 09:40:00,117.54,117.69,117.5,117.61,323679.0,105.3857,105.5202,105.3498,105.4484,323679.0
2022-05-02 09:45:00,117.6,117.68,117.43,117.48,291820.0,105.4395,105.5112,105.287,105.3319,291820.0
2022-05-02 09:50:00,117.48,117.54,117.41,117.45,340818.0,105.3319,105.3857,105.2691,105.305,340818.0
2022-05-02 09:55:00,117.45,117.63,117.4,117.58,289654.0,105.305,105.4664,105.2601,105.4215,289654.0
2022-05-02 10:00:00,117.59,118.08,117.55,118.06,766532.0,105.4305,105.8698,105.3946,105.8519,766532.0
2022-05-02 10:05:00,118.06,118.27,117.97,118.0,362351.0,105.8519,106.0402,105.7712,105.7981,362351.0
2022-05-02 10:10:00,118.0,118.01,117.71,117.74,203971.0,105.7981,105.8071,105.5381,105.565,203971.0
2022-05-02 10:15:00,117.75,117.79,117.58,117.65,181670.0,105.574,105.6098,105.4215,105.4843,181670.0
2022-05-02 10:20:00,117.65,117.79,117.54,117.55,419287.0,105.4843,105.6098,105.3857,105.3946,419287.0
2022-05-02 10:25:00,117.56,117.66,117.48,117.55,263516.0,105.4036,105.4933,105.3319,105.3946,263516.0
2022-05-02 10:30:00,117.55,117.68,117.46,117.68,216324.0,105.3946,105.5112,105.3139,105.5112,216324.0
2022-05-02 10:35:00,117.69,117.89,117.68,117.73,207702.0,105.5202,105.6995,105.5112,105.556,207702.0
2022-05-02 10:40:00,117.72,117.74,117.58,117.68,265901.0,105.5471,105.565,105.4215,105.5112,265901.0
2022-05-02 10:45:00,117.68,117.69,117.41,117.52,530331.0,105.5112,105.5202,105.2691,105.3677,530331.0
2022-05-02 10:50:00,117.52,117.59,117.45,117.56,366988.0,105.3677,105.4305,105.305,105.4036,366988.0
2022-05-02 10:55:00,117.56,117.77,117.55,117.69,198306.0,105.4036,105.5919,105.3946,105.5202,198306.0
2022-05-02 11:00:00,117.67,117.7,117.49,117.58,260103.0,105.5022,105.5291,105.3408,105.4215,260103.0
2022-05-02 11:05:00,117.59,117.59,117.43,117.53,197719.0,105.4305,105.4305,105.287,105.3767,197719.0
2022-05-02 11:10:00,117.53,117.57,117.42,117.57,235802.0,105.3767,105.4126,105.2781,105.4126,235802.0
2022-05-02 11:15:00,117.56,117.66,117.38,117.39,210450.0,105.4036,105.4933,105.2422,105.2512,210450.0
2022-05-02 11:20:00,117.38,117.4,117.24,117.34,216338.0,105.2422,105.2601,105.1167,105.2064,216338.0
2022-05-02 11:25:00,117.33,117.48,117.28,117.44,160726.0,105.1974,105.3319,105.1526,105.296,160726.0
2022-05-02 11:30:00,117.44,117.44,117.35,117.4,109737.0,105.296,105.296,105.2153,105.2601,109737.0
2022-05-02 11:35:00,117.4,117.62,117.37,117.57,140900.0,105.2601,105.4574,105.2333,105.4126,140900.0
2022-05-02 11:40:00,117.57,117.6,117.46,117.5,179073.0,105.4126,105.4395,105.3139,105.3498,179073.0
2022-05-02 11:45:00,117.5,117.55,117.48,117.51,70445.0,105.3498,105.3946,105.3319,105.3588,70445.0
2022-05-02 11:50:00,117.51,117.63,117.48,117.5,110999.0,105.3588,105.4664,105.3319,105.3498,110999.0
2022-05-02 11:55:00,117.5,117.5,117.3,117.34,189495.0,105.3498,105.3498,105.1705,105.2064,189495.0
2022-05-02 12:00:00,117.34,117.36,117.25,117.26,128751.0,105.2064,105.2243,105.1257,105.1346,128751.0
2022-05-02 12:05:00,117.27,117.36,117.26,117.32,136709.0,105.1436,105.2243,105.1346,105.1884,136709.0
2022-05-02 12:10:00,117.32,117.36,117.28,117.35,120138.0,105.1884,105.2243,105.1526,105.2153,120138.0
2022-05-02 12:15:00,117.35,117.4,117.24,117.27,127996.0,105.2153,105.2601,105.1167,105.1436,127996.0
2022-05-02 12:20:00,117.26,117.26,117.19,117.23,139958.0,105.1346,105.1346,105.0719,105.1077,139958.0
2022-05-02 12:25:00,117.23,117.31,117.18,117.22,140624.0,105.1077,105.1795,105.0629,105.0988,140624.0
2022-05-02 12:30:00,117.21,117.3,117.21,117.3,140521.0,105.0898,105.1705,105.0898,105.1705,140521.0
2022-05-02 12:35:00,117.3,117.38,117.27,117.37,148748.0,105.1705,105.2422,105.1436,105.2333,148748.0
2022-05-02 12:40:00,117.35,117.39,117.3,117.31,74069.0,105.2153,105.2512,105.1705,105.1795,74069.0
2022-05-02 12:45:00,117.31,117.39,117.3,117.39,94045.0,105.1795,105.2512,105.1705,105.2512,94045.0
2022-05-02 12:50:00,117.4,117.42,117.28,117.34,122225.0,105.2601,105.2781,105.1526,105.2064,122225.0
2022-05-02 12:55:00,117.34,117.37,117.33,117.35,127166.0,105.2064,105.2333,105.1974,105.2153,127166.0
2022-05-02 13:00:00,117.35,117.36,117.28,117.31,162704.0,105.2153,105.2243,105.1526,105.1795,162704.0
2022-05-02 13:05:00,117.32,117.38,117.23,117.28,140480.0,105.1884,105.2422,105.1077,105.1526,140480.0
2022-05-02 13:10:00,117.27,117.3,117.19,117.2,93054.0,105.1436,105.1705,105.0719,105.0808,93054.0
2022-05-02 13:15:00,117.19,117.25,117.17,117.23,104233.0,105.0719,105.1257,105.0539,105.1077,104233.0
2022-05-02 13:20:00,117.23,117.25,117.18,117.22,63796.0,105.1077,105.1257,105.0629,105.0988,63796.0
2022-05-02 13:25:00,117.22,117.29,117.18,117.24,81888.0,105.0988,105.1615,105.0629,105.1167,81888.0
2022-05-02 13:30:00,117.25,117.34,117.25,117.33,93763.0,105.1257,105.2064,105.1257,105.1974,93763.0
2022-05-02 13:35:00,117.35,117.46,117.34,117.44,196545.0,105.2153,105.3139,105.2064,105.296,196545.0
2022-05-02 13:40:00,117.44,117.48,117.38,117.47,120298.0,105.296,105.3319,105.2422,105.3229,120298.0
2022-05-02 13:45:00,117.46,117.53,117.45,117.52,173127.0,105.3139,105.3767,105.305,105.3677,173127.0
2022-05-02 13:50:00,117.52,117.68,117.5,117.68,127704.0,105.3677,105.5112,105.3498,105.5112,127704.0
2022-05-02 13:55:00,117.68,117.76,117.54,117.55,205436.0,105.5112,105.5829,105.3857,105.3946,205436.0
2022-05-02 14:00:00,117.55,117.62,117.43,117.43,186588.0,105.3946,105.4574,105.287,105.287,186588.0
2022-05-02 14:05:00,117.43,117.5,117.4,117.48,90187.0,105.287,105.3498,105.2601,105.3319,90187.0
2022-05-02 14:10:00,117.48,117.56,117.41,117.44,143978.0,105.3319,105.4036,105.2691,105.296,143978.0
2022-05-02 14:15:00,117.43,117.46,117.37,117.4,294281.0,105.287,105.3139,105.2333,105.2601,294281.0
2022-05-02 14:20:00,117.39,117.43,117.3,117.39,355128.0,105.2512,105.287,105.1705,105.2512,355128.0
2022-05-02 14:25:00,117.39,117.39,117.32,117.37,248025.0,105.2512,105.2512,105.1884,105.2333,248025.0
2022-05-02 14:30:00,117.38,117.41,117.27,117.28,549820.0,105.2422,105.2691,105.1436,105.1526,549820.0
2022-05-02 14:35:00,117.28,117.39,117.23,117.3,149152.0,105.1526,105.2512,105.1077,105.1705,149152.0
2022-05-02 14:40:00,117.29,117.35,117.24,117.29,321742.0,105.1615,105.2153,105.1167,105.1615,321742.0
2022-05-02 14:45:00,117.28,117.32,117.19,117.19,377567.0,105.1526,105.1884,105.0719,105.0719,377567.0
2022-05-02 14:50:00,117.19,117.3,117.18,117.22,480284.0,105.0719,105.1705,105.0629,105.0988,480284.0
2022-05-02 14:55:00,117.22,117.3,117.16,117.18,428575.0,105.0988,105.1705,105.045,105.0629,428575.0
2022-05-02 15:00:00,117.19,117.22,117.07,117.09,283202.0,105.0719,105.0988,104.9643,104.9822,283202.0
2022-05-02 15:05:00,117.08,117.13,117.04,117.06,625156.0,104.9732,105.0181,104.9374,104.9553,625156.0
2022-05-02 15:10:00,117.06,117.06,116.94,116.97,587222.0,104.9553,104.9553,104.8477,104.8746,587222.0
2022-05-02 15:15:00,116.97,117.06,116.93,117.05,522549.0,104.8746,104.9553,104.8387,104.9463,522549.0
2022-05-02 15:20:00,117.05,117.23,117.03,117.22,475542.0,104.9463,105.1077,104.9284,105.0988,475542.0
2022-05-02 15:25:00,117.22,117.24,117.15,117.24,275865.0,105.0988,105.1167,105.036,105.1167,275865.0
2022-05-02 15:30:00,117.24,117.27,117.19,117.23,227888.0,105.1167,105.1436,105.0719,105.1077,227888.0
2022-05-02 15:35:00,117.24,117.35,117.23,117.29,324978.0,105.1167,105.2153,105.1077,105.1615,324978.0
2022-05-02 15:40:00,117.29,117.3,117.21,117.28,250915.0,105.1615,105.1705,105.0898,105.1526,250915.0
2022-05-02 15:45:00,117.28,117.29,117.2,117.27,547252.0,105.1526,105.1615,105.0808,105.1436,547252.0
2022-05-02 15:50:00,117.27,117.28,117.18,117.23,565973.0,105.1436,105.1526,105.0629,105.1077,565973.0
2022-05-02 15:55:00,117.23,117.3,117.19,117.25,1874265.0,105.1077,105.1705,105.0719,105.1257,1874265.0
2022-05-03 09:30:00,119.04,119.2,118.99,119.08,636672.0,106.7306,106.874,106.6857,106.7664,636672.0
2022-05-03 09:35:00,119.08,119.16,118.84,118.89,512751.0,106.7664,106.8382,106.5512,106.5961,512751.0
2022-05-03 09:40:00,118.88,118.94,118.82,118.89,159704.0,106.5871,106.6409,106.5333,106.5961,159704.0
2022-05-03 09:45:00,118.9,119.01,118.87,119.01,114952.0,106.605,106.7037,106.5781,106.7037,114952.0
2022-05-03 09:50:00,119.0,119.24,119.0,119.23,279907.0,106.6947,106.9099,106.6947,106.9009,279907.0
2022-05-03 09:55:00,119.22,119.31,119.16,119.22,347174.0,106.8919,106.9726,106.8382,106.8919,347174.0
2022-05-03 10:00:00,119.21,119.25,118.9,118.96,291637.0,106.883,106.9188,106.605,106.6588,291637.0
2022-05-03 10:05:00,118.95,119.03,118.77,118.98,231738.0,106.6499,106.7216,106.4885,106.6768,231738.0
2022-05-03 10:10:00,118.98,119.01,118.8,118.82,135320.0,106.6768,106.7037,106.5154,106.5333,135320.0
2022-05-03 10:15:00,118.83,118.86,118.69,118.75,144369.0,106.5423,106.5692,106.4168,106.4705,144369.0
2022-05-03 10:20:00,118.74,118.84,118.71,118.73,191804.0,106.4616,106.5512,106.4347,106.4526,191804.0
2022-05-03 10:25:00,118.73,118.89,118.72,118.89,264665.0,106.4526,106.5961,106.4437,106.5961,264665.0
2022-05-03 10:30:00,118.88,118.88,118.75,118.87,117139.0,106.5871,106.5871,106.4705,106.5781,117139.0
2022-05-03 10:35:00,118.86,119.08,118.85,119.08,221760.0,106.5692,106.7664,106.5602,106.7664,221760.0
2022-05-03 10:40:00,119.07,119.15,119.0,119.07,228818.0,106.7575,106.8292,106.6947,106.7575,228818.0
2022-05-03 10:45:00,119.06,119.07,118.98,119.01,228006.0,106.7485,106.7575,106.6768,106.7037,228006.0
2022-05-03 10:50:00,119.01,119.06,118.94,118.95,97714.0,106.7037,106.7485,106.6409,106.6499,97714.0
2022-05-03 10:55:00,118.95,119.05,118.88,118.89,145954.0,106.6499,106.7395,106.5871,106.5961,145954.0
2022-05-03 11:00:00,118.88,118.95,118.79,118.82,167618.0,106.5871,106.6499,106.5064,106.5333,167618.0
2022-05-03 11:05:00,118.82,119.05,118.81,119.03,274798.0,106.5333,106.7395,106.5243,106.7216,274798.0
2022-05-03 11:10:00,119.02,119.11,118.93,119.01,136828.0,106.7126,106.7933,106.6319,106.7037,136828.0
2022-05-03 11:15:00,119.0,119.02,118.91,118.96,132305.0,106.6947,106.7126,106.614,106.6588,132305.0
2022-05-03 11:20:00,118.95,119.01,118.91,118.91,160280.0,106.6499,106.7037,106.614,106.614,160280.0
2022-05-03 11:25:00,118.91,118.93,118.85,118.87,159426.0,106.614,106.6319,106.5602,106.5781,159426.0
2022-05-03 11:30:00,118.86,118.91,118.71,118.72,102703.0,106.5692,106.614,106.4347,106.4437,102703.0
2022-05-03 11:35:00,118.73,118.86,118.73,118.8,122192.0,106.4526,106.5692,106.4526,106.5154,122192.0
2022-05-03 11:40:00,118.79,118.86,118.72,118.77,103788.0,106.5064,106.5692,106.4437,106.4885,103788.0
2022-05-03 11:45:00,118.76,118.88,118.74,118.87,159575.0,106.4795,106.5871,106.4616,106.5781,159575.0
2022-05-03 11:50:00,118.86,118.88,118.77,118.79,120590.0,106.5692,106.5871,106.4885,106.5064,120590.0
2022-05-03 11:55:00,118.78,118.82,118.74,118.74,70552.0,106.4974,106.5333,106.4616,106.4616,70552.0
2022-05-03 12:00:00,118.74,118.78,118.59,118.63,208244.0,106.4616,106.4974,106.3271,106.363,208244.0
2022-05-03 12:05:00,118.62,118.68,118.56,118.56,218768.0,106.354,106.4078,106.3002,106.3002,218768.0
2022-05-03 12:10:00,118.57,118.61,118.47,118.5,209967.0,106.3092,106.345,106.2195,106.2464,209967.0
2022-05-03 12:15:00,118.49,118.51,118.4,118.43,186900.0,106.2374,106.2554,106.1567,106.1836,186900.0
2022-05-03 12:20:00,118.44,118.52,118.34,118.42,259994.0,106.1926,106.2643,106.1029,106.1747,259994.0
2022-05-03 12:25:00,118.43,118.45,118.3,118.42,151805.0,106.1836,106.2016,106.0671,106.1747,151805.0
2022-05-03 12:30:00,118.42,118.62,118.42,118.6,132518.0,106.1747,106.354,106.1747,106.3361,132518.0
2022-05-03 12:35:00,118.6,118.63,118.58,118.6,90158.0,106.3361,106.363,106.3181,106.3361,90158.0
2022-05-03 12:40:00,118.6,118.66,118.58,118.6,110026.0,106.3361,106.3899,106.3181,106.3361,110026.0
2022-05-03 12:45:00,118.6,118.65,118.56,118.59,139550.0,106.3361,106.3809,106.3002,106.3271,139550.0
2022-05-03 12:50:00,118.6,118.68,118.6,118.63,124807.0,106.3361,106.4078,106.3361,106.363,124807.0
2022-05-03 12:55:00,118.65,118.72,118.61,118.71,115488.0,106.3809,106.4437,106.345,106.4347,115488.0
2022-05-03 13:00:00,118.72,118.74,118.68,118.68,106666.0,106.4437,106.4616,106.4078,106.4078,106666.0
2022-05-03 13:05:00,118.69,118.77,118.64,118.65,124562.0,106.4168,106.4885,106.3719,106.3809,124562.0
2022-05-03 13:10:00,118.65,118.66,118.46,118.46,105462.0,106.3809,106.3899,106.2105,106.2105,105462.0
2022-05-03 13:15:00,118.46,118.56,118.44,118.55,203801.0,106.2105,106.3002,106.1926,106.2912,203801.0
2022-05-03 13:20:00,118.55,118.57,118.44,118.47,82156.0,106.2912,106.3092,106.1926,106.2195,82156.0
2022-05-03 13:25:00,118.47,118.63,118.47,118.61,108629.0,106.2195,106.363,106.2195,106.345,108629.0
2022-05-03 13:30:00,118.61,118.84,118.6,118.79,129562.0,106.345,106.5512,106.3361,106.5064,129562.0
2022-05-03 13:35:00,118.78,118.78,118.6,118.61,97793.0,106.4974,106.4974,106.3361,106.345,97793.0
2022-05-03 13:40:00,118.61,118.66,118.56,118.65,75308.0,106.345,106.3899,106.3002,106.3809,75308.0
2022-05-03 13:45:00,118.65,118.69,118.62,118.64,116854.0,106.3809,106.4168,106.354,106.3719,116854.0
2022-05-03 13:50:00,118.64,118.74,118.64,118.67,116050.0,106.3719,106.4616,106.3719,106.3988,116050.0
2022-05-03 13:55:00,118.67,118.72,118.63,118.66,126337.0,106.3988,106.4437,106.363,106.3899,126337.0
2022-05-03 14:00:00,118.66,118.76,118.45,118.48,228554.0,106.3899,106.4795,106.2016,106.2285,228554.0
2022-05-03 14:05:00,118.48,118.54,118.47,118.51,268205.0,106.2285,106.2823,106.2195,106.2554,268205.0
2022-05-03 14:10:00,118.52,118.55,118.45,118.48,242499.0,106.2643,106.2912,106.2016,106.2285,242499.0
2022-05-03 14:15:00,118.48,118.54,118.33,118.35,217685.0,106.2285,106.2823,106.094,106.1119,217685.0
2022-05-03 14:20:00,118.36,118.46,118.35,118.44,167434.0,106.1209,106.2105,106.1119,106.1926,167434.0
2022-05-03 14:25:00,118.43,118.43,118.33,118.41,125233.0,106.1836,106.1836,106.094,106.1657,125233.0
2022-05-03 14:30:00,118.41,118.46,118.35,118.39,200497.0,106.1657,106.2105,106.1119,106.1478,200497.0
2022-05-03 14:35:00,118.4,118.47,118.39,118.45,158831.0,106.1567,106.2195,106.1478,106.2016,158831.0
2022-05-03 14:40:00,118.45,118.46,118.35,118.37,133279.0,106.2016,106.2105,106.1119,106.1298,133279.0
2022-05-03 14:45:00,118.36,118.5,118.36,118.44,184821.0,106.1209,106.2464,106.1209,106.1926,184821.0
2022-05-03 14:50:00,118.44,118.59,118.44,118.55,134236.0,106.1926,106.3271,106.1926,106.2912,134236.0
2022-05-03 14:55:00,118.54,118.63,118.41,118.45,224880.0,106.2823,106.363,106.1657,106.2016,224880.0
2022-05-03 15:00:00,118.45,118.46,118.36,118.4,150239.0,106.2016,106.2105,106.1209,106.1567,150239.0
2022-05-03 15:05:00,118.4,118.41,118.24,118.26,309691.0,106.1567,106.1657,106.0133,106.0312,309691.0
2022-05-03 15:10:00,118.27,118.29,118.18,118.24,148499.0,106.0402,106.0581,105.9595,106.0133,148499.0
2022-05-03 15:15:00,118.24,118.34,118.23,118.32,169024.0,106.0133,106.1029,106.0043,106.085,169024.0
2022-05-03 15:20:00,118.32,118.34,118.18,118.26,151961.0,106.085,106.1029,105.9595,106.0312,151961.0
2022-05-03 15:25:00,118.26,118.28,118.17,118.26,103642.0,106.0312,106.0492,105.9505,106.0312,103642.0
2022-05-03 15:30:00,118.26,118.28,118.17,118.21,158240.0,106.0312,106.0492,105.9505,105.9864,158240.0
2022-05-03 15:35:00,118.21,118.23,118.14,118.14,208164.0,105.9864,106.0043,105.9236,105.9236,208164.0
2022-05-03 15:40:00,118.14,118.32,118.14,118.27,242356.0,105.9236,106.085,105.9236,106.0402,242356.0
2022-05-03 15:45:00,118.27,118.29,118.04,118.05,425588.0,106.0402,106.0581,105.834,105.8429,425588.0
2022-05-03 15:50:00,118.05,118.06,117.89,118.05,574250.0,105.8429,105.8519,105.6995,105.8429,574250.0
2022-05-03 15:55:00,118.05,118.15,117.9,117.98,1124355.0,105.8429,105.9326,105.7084,105.7802,1124355.0
2022-05-04 09:30:00,117.97,118.0,117.62,117.62,313886.0,105.7712,105.7981,105.4574,105.4574,313886.0
2022-05-04 09:35:00,117.63,117.64,117.39,117.4,326818.0,105.4664,105.4753,105.2512,105.2601,326818.0
2022-05-04 09:40:00,117.4,117.65,117.39,117.61,329550.0,105.2601,105.4843,105.2512,105.4484,329550.0
2022-05-04 09:45:00,117.61,117.82,117.53,117.65,282482.0,105.4484,105.6367,105.3767,105.4843,282482.0
2022-05-04 09:50:00,117.64,117.66,117.36,117.44,282408.0,105.4753,105.4933,105.2243,105.296,282408.0
2022-05-04 09:55:00,117.43,117.61,117.4,117.59,209753.0,105.287,105.4484,105.2601,105.4305,209753.0
2022-05-04 10:00:00,117.58,117.68,117.49,117.57,349976.0,105.4215,105.5112,105.3408,105.4126,349976.0
2022-05-04 10:05:00,117.57,117.64,117.46,117.47,158713.0,105.4126,105.4753,105.3139,105.3229,158713.0
2022-05-04 10:10:00,117.47,117.51,117.4,117.42,196579.0,105.3229,105.3588,105.2601,105.2781,196579.0
2022-05-04 10:15:00,117.42,117.79,117.41,117.77,348046.0,105.2781,105.6098,105.2691,105.5919,348046.0
2022-05-04 10:20:00,117.77,117.78,117.51,117.52,211720.0,105.5919,105.6009,105.3588,105.3677,211720.0
2022-05-04 10:25:00,117.52,117.62,117.46,117.57,130757.0,105.3677,105.4574,105.3139,105.4126,130757.0
2022-05-04 10:30:00,117.58,117.67,117.53,117.67,146252.0,105.4215,105.5022,105.3767,105.5022,146252.0
2022-05-04 10:35:00,117.68,117.82,117.68,117.8,219921.0,105.5112,105.6367,105.5112,105.6188,219921.0
2022-05-04 10:40:00,117.83,117.92,117.77,117.9,230898.0,105.6457,105.7264,105.5919,105.7084,230898.0
2022-05-04 10:45:00,117.89,117.91,117.73,117.77,164746.0,105.6995,105.7174,105.556,105.5919,164746.0
2022-05-04 10:50:00,117.78,117.82,117.66,117.82,263254.0,105.6009,105.6367,105.4933,105.6367,263254.0
2022-05-04 10:55:00,117.83,117.94,117.81,117.89,172351.0,105.6457,105.7443,105.6278,105.6995,172351.0
2022-05-04 11:00:00,117.9,117.95,117.87,117.89,102591.0,105.7084,105.7533,105.6815,105.6995,102591.0
2022-05-04 11:05:00,117.89,118.0,117.88,117.99,77911.0,105.6995,105.7981,105.6905,105.7891,77911.0
2022-05-04 11:10:00,117.99,118.13,117.92,118.11,116759.0,105.7891,105.9147,105.7264,105.8967,116759.0
2022-05-04 11:15:00,118.11,118.38,118.1,118.34,145778.0,105.8967,106.1388,105.8878,106.1029,145778.0
2022-05-04 11:20:00,118.33,118.35,118.11,118.12,280395.0,106.094,106.1119,105.8967,105.9057,280395.0
2022-05-04 11:25:00,118.12,118.2,118.04,118.16,220981.0,105.9057,105.9774,105.834,105.9416,220981.0
2022-05-04 11:30:00,118.16,118.41,118.14,118.4,235954.0,105.9416,106.1657,105.9236,106.1567,235954.0
2022-05-04 11:35:00,118.39,118.49,118.26,118.38,139728.0,106.1478,106.2374,106.0312,106.1388,139728.0
2022-05-04 11:40:00,118.39,118.4,118.2,118.24,105832.0,106.1478,106.1567,105.9774,106.0133,105832.0
2022-05-04 11:45:00,118.24,118.33,118.21,118.29,219951.0,106.0133,106.094,105.9864,106.0581,219951.0
2022-05-04 11:50:00,118.29,118.56,118.29,118.45,177421.0,106.0581,106.3002,106.0581,106.2016,177421.0
2022-05-04 11:55:00,118.46,118.49,118.3,118.31,155607.0,106.2105,106.2374,106.0671,106.076,155607.0
2022-05-04 12:00:00,118.31,118.35,118.23,118.24,90923.0,106.076,106.1119,106.0043,106.0133,90923.0
2022-05-04 12:05:00,118.25,118.27,118.08,118.09,121574.0,106.0223,106.0402,105.8698,105.8788,121574.0
2022-05-04 12:10:00,118.11,118.36,118.09,118.32,239914.0,105.8967,106.1209,105.8788,106.085,239914.0
2022-05-04 12:15:00,118.31,118.33,118.2,118.31,110456.0,106.076,106.094,105.9774,106.076,110456.0
2022-05-04 12:20:00,118.31,118.39,118.22,118.25,123504.0,106.076,106.1478,105.9954,106.0223,123504.0
2022-05-04 12:25:00,118.25,118.27,118.16,118.19,193211.0,106.0223,106.0402,105.9416,105.9685,193211.0
2022-05-04 12:30:00,118.2,118.2,118.05,118.05,206974.0,105.9774,105.9774,105.8429,105.8429,206974.0
2022-05-04 12:35:00,118.06,118.09,117.89,117.89,166753.0,105.8519,105.8788,105.6995,105.6995,166753.0
2022-05-04 12:40:00,117.89,117.98,117.84,117.88,258076.0,105.6995,105.7802,105.6546,105.6905,258076.0
2022-05-04 12:45:00,117.88,117.92,117.8,117.86,245683.0,105.6905,105.7264,105.6188,105.6726,245683.0
2022-05-04 12:50:00,117.87,117.94,117.83,117.9,117386.0,105.6815,105.7443,105.6457,105.7084,117386.0
2022-05-04 12:55:00,117.9,118.01,117.9,117.96,103787.0,105.7084,105.8071,105.7084,105.7622,103787.0
2022-05-04 13:00:00,117.97,118.07,117.96,118.05,114621.0,105.7712,105.8609,105.7622,105.8429,114621.0
2022-05-04 13:05:00,118.05,118.07,117.99,118.03,81415.0,105.8429,105.8609,105.7891,105.825,81415.0
2022-05-04 13:10:00,118.02,118.04,117.87,117.96,237055.0,105.816,105.834,105.6815,105.7622,237055.0
2022-05-04 13:15:00,117.95,117.98,117.91,117.93,139233.0,105.7533,105.7802,105.7174,105.7353,139233.0
2022-05-04 13:20:00,117.93,118.03,117.89,118.01,85148.0,105.7353,105.825,105.6995,105.8071,85148.0
2022-05-04 13:25:00,118.0,118.02,117.89,117.91,82543.0,105.7981,105.816,105.6995,105.7174,82543.0
2022-05-04 13:30:00,117.92,117.98,117.88,117.94,159918.0,105.7264,105.7802,105.6905,105.7443,159918.0
2022-05-04 13:35:00,117.93,118.05,117.89,118.01,211800.0,105.7353,105.8429,105.6995,105.8071,211800.0
2022-05-04 13:40:00,118.01,118.05,117.98,118.04,75304.0,105.8071,105.8429,105.7802,105.834,75304.0
2022-05-04 13:45:00,118.04,118.2,118.04,118.14,125260.0,105.834,105.9774,105.834,105.9236,125260.0
2022-05-04 13:50:00,118.14,118.17,117.94,118.06,127702.0,105.9236,105.9505,105.7443,105.8519,127702.0
2022-05-04 13:55:00,118.06,118.25,117.97,118.14,124363.0,105.8519,106.0223,105.7712,105.9236,124363.0
2022-05-04 14:00:00,118.18,118.6,118.03,118.2,523935.0,105.9595,106.3361,105.825,105.9774,523935.0
2022-05-04 14:05:00,118.21,118.27,118.0,118.02,217598.0,105.9864,106.0402,105.7981,105.816,217598.0
2022-05-04 14:10:00,118.02,118.26,117.82,118.2,260939.0,105.816,106.0312,105.6367,105.9774,260939.0
2022-05-04 14:15:00,118.19,118.26,117.95,117.95,278885.0,105.9685,106.0312,105.7533,105.7533,278885.0
2022-05-04 14:20:00,117.96,118.12,117.95,118.06,144543.0,105.7622,105.9057,105.7533,105.8519,144543.0
2022-05-04 14:25:00,118.07,118.15,117.99,118.14,265317.0,105.8609,105.9326,105.7891,105.9236,265317.0
2022-05-04 14:30:00,118.13,118.15,117.7,117.7,489784.0,105.9147,105.9326,105.5291,105.5291,489784.0
2022-05-04 14:35:00,117.7,117.84,117.35,117.45,839088.0,105.5291,105.6546,105.2153,105.305,839088.0
2022-05-04 14:40:00,117.46,117.64,117.35,117.54,883311.0,105.3139,105.4753,105.2153,105.3857,883311.0
2022-05-04 14:45:00,117.54,117.93,117.5,117.81,715885.0,105.3857,105.7353,105.3498,105.6278,715885.0
2022-05-04 14:50:00,117.82,118.3,117.82,118.23,535733.0,105.6367,106.0671,105.6367,106.0043,535733.0
2022-05-04 14:55:00,118.24,118.68,118.18,118.46,800083.0,106.0133,106.4078,105.9595,106.2105,800083.0
2022-05-04 15:00:00,118.46,118.69,118.36,118.54,654748.0,106.2105,106.4168,106.1209,106.2823,654748.0
2022-05-04 15:05:00,118.54,118.89,118.48,118.67,457626.0,106.2823,106.5961,106.2285,106.3988,457626.0
2022-05-04 15:10:00,118.67,118.97,118.65,118.87,357976.0,106.3988,106.6678,106.3809,106.5781,357976.0
2022-05-04 15:15:00,118.85,118.91,118.3,118.32,306141.0,106.5602,106.614,106.0671,106.085,306141.0
2022-05-04 15:20:00,118.31,118.47,118.11,118.39,435283.0,106.076,106.2195,105.8967,106.1478,435283.0
2022-05-04 15:25:00,118.39,118.42,118.06,118.35,228747.0,106.1478,106.1747,105.8519,106.1119,228747.0
2022-05-04 15:30:00,118.35,118.63,118.21,118.6,681368.0,106.1119,106.363,105.9864,106.3361,681368.0
2022-05-04 15:35:00,118.6,118.76,118.47,118.48,556421.0,106.3361,106.4795,106.2195,106.2285,556421.0
2022-05-04 15:40:00,118.47,118.49,118.24,118.41,465652.0,106.2195,106.2374,106.0133,106.1657,465652.0
2022-05-04 15:45:00,118.41,118.44,118.21,118.22,376890.0,106.1657,106.1926,105.9864,105.9954,376890.0
2022-05-04 15:50:00,118.22,118.38,118.09,118.23,392150.0,105.9954,106.1388,105.8788,106.0043,392150.0
2022-05-04 15:55:00,118.23,118.73,118.12,118.62,1136498.0,106.0043,106.4526,105.9057,106.354,1136498.0
2022-05-05 09:30:00,116.35,116.43,116.14,116.43,1003435.0,104.3187,104.3905,104.1304,104.3905,1003435.0
2022-05-05 09:35:00,116.42,116.47,116.28,116.42,540908.0,104.3815,104.4263,104.256,104.3815,540908.0
2022-05-05 09:40:00,116.44,116.47,116.15,116.17,711973.0,104.3994,104.4263,104.1394,104.1573,711973.0
2022-05-05 09:45:00,116.18,116.2,115.91,115.96,765026.0,104.1663,104.1842,103.9242,103.9691,765026.0
2022-05-05 09:50:00,115.97,116.05,115.36,115.51,879424.0,103.978,104.0497,103.4311,103.5656,879424.0
2022-05-05 09:55:00,115.52,115.78,115.47,115.73,908436.0,103.5746,103.8077,103.5297,103.7628,908436.0
2022-05-05 10:00:00,115.72,115.8,115.55,115.58,587133.0,103.7539,103.8256,103.6014,103.6283,587133.0
2022-05-05 10:05:00,115.58,115.67,115.53,115.58,502490.0,103.6283,103.709,103.5835,103.6283,502490.0
2022-05-05 10:10:00,115.59,115.63,115.4,115.52,365055.0,103.6373,103.6732,103.467,103.5746,365055.0
2022-05-05 10:15:00,115.51,115.67,115.5,115.62,725646.0,103.5656,103.709,103.5566,103.6642,725646.0
2022-05-05 10:20:00,115.62,115.74,115.5,115.6,458824.0,103.6642,103.7718,103.5566,103.6463,458824.0
2022-05-05 10:25:00,115.61,115.61,115.33,115.53,444353.0,103.6552,103.6552,103.4042,103.5835,444353.0
2022-05-05 10:30:00,115.53,115.54,115.37,115.52,352870.0,103.5835,103.5925,103.4401,103.5746,352870.0
2022-05-05 10:35:00,115.52,115.7,115.51,115.55,430050.0,103.5746,103.7359,103.5656,103.6014,430050.0
2022-05-05 10:40:00,115.54,115.6,115.43,115.46,543836.0,103.5925,103.6463,103.4939,103.5208,543836.0
2022-05-05 10:45:00,115.45,115.47,115.31,115.47,271058.0,103.5118,103.5297,103.3863,103.5297,271058.0
2022-05-05 10:50:00,115.47,115.51,115.32,115.49,394754.0,103.5297,103.5656,103.3952,103.5477,394754.0
2022-05-05 10:55:00,115.49,115.5,115.25,115.28,581965.0,103.5477,103.5566,103.3325,103.3594,581965.0
2022-05-05 11:00:00,115.29,115.38,115.08,115.18,696139.0,103.3683,103.449,103.18,103.2697,696139.0
2022-05-05 11:05:00,115.18,115.27,114.76,114.85,735701.0,103.2697,103.3504,102.8931,102.9738,735701.0
2022-05-05 11:10:00,114.85,115.12,114.8,115.12,650813.0,102.9738,103.2159,102.929,103.2159,650813.0
2022-05-05 11:15:00,115.11,115.15,114.87,114.88,404683.0,103.2069,103.2428,102.9918,103.0007,404683.0
2022-05-05 11:20:00,114.88,114.92,114.66,114.66,467787.0,103.0007,103.0366,102.8035,102.8035,467787.0
2022-05-05 11:25:00,114.67,114.76,114.57,114.58,606068.0,102.8124,102.8931,102.7228,102.7318,606068.0
2022-05-05 11:30:00,114.58,114.75,114.56,114.66,461016.0,102.7318,102.8842,102.7138,102.8035,461016.0
2022-05-05 11:35:00,114.66,114.67,114.47,114.55,485018.0,102.8035,102.8124,102.6331,102.7049,485018.0
2022-05-05 11:40:00,114.55,114.74,114.46,114.7,513911.0,102.7049,102.8752,102.6242,102.8393,513911.0
2022-05-05 11:45:00,114.71,114.73,114.51,114.63,326101.0,102.8483,102.8662,102.669,102.7766,326101.0
2022-05-05 11:50:00,114.64,114.66,114.29,114.46,1042636.0,102.7855,102.8035,102.4717,102.6242,1042636.0
2022-05-05 11:55:00,114.47,114.62,114.4,114.6,616996.0,102.6331,102.7676,102.5704,102.7497,616996.0
2022-05-05 12:00:00,114.6,114.76,114.6,114.76,594461.0,102.7497,102.8931,102.7497,102.8931,594461.0
2022-05-05 12:05:00,114.75,114.87,114.62,114.64,539138.0,102.8842,102.9918,102.7676,102.7855,539138.0
2022-05-05 12:10:00,114.65,114.67,114.48,114.55,248962.0,102.7945,102.8124,102.6421,102.7049,248962.0
2022-05-05 12:15:00,114.54,114.6,114.48,114.57,394848.0,102.6959,102.7497,102.6421,102.7228,394848.0
2022-05-05 12:20:00,114.57,114.69,114.49,114.49,234203.0,102.7228,102.8304,102.6511,102.6511,234203.0
2022-05-05 12:25:00,114.49,114.51,114.37,114.48,224033.0,102.6511,102.669,102.5435,102.6421,224033.0
2022-05-05 12:30:00,114.49,114.63,114.45,114.56,217899.0,102.6511,102.7766,102.6152,102.7138,217899.0
2022-05-05 12:35:00,114.56,114.57,114.33,114.37,228386.0,102.7138,102.7228,102.5076,102.5435,228386.0
2022-05-05 12:40:00,114.38,114.41,114.27,114.38,351615.0,102.5524,102.5793,102.4538,102.5524,351615.0
2022-05-05 12:45:00,114.38,114.4,114.25,114.26,179984.0,102.5524,102.5704,102.4359,102.4448,179984.0
2022-05-05 12:50:00,114.26,114.36,114.22,114.31,199666.0,102.4448,102.5345,102.409,102.4897,199666.0
2022-05-05 12:55:00,114.31,114.5,114.31,114.38,331811.0,102.4897,102.66,102.4897,102.5524,331811.0
2022-05-05 13:00:00,114.38,114.69,114.36,114.68,247342.0,102.5524,102.8304,102.5345,102.8214,247342.0
2022-05-05 13:05:00,114.67,114.7,114.5,114.56,335494.0,102.8124,102.8393,102.66,102.7138,335494.0
2022-05-05 13:10:00,114.57,114.6,114.39,114.39,159675.0,102.7228,102.7497,102.5614,102.5614,159675.0
2022-05-05 13:15:00,114.38,114.45,114.37,114.45,177809.0,102.5524,102.6152,102.5435,102.6152,177809.0
2022-05-05 13:20:00,114.45,114.46,114.39,114.42,155188.0,102.6152,102.6242,102.5614,102.5883,155188.0
2022-05-05 13:25:00,114.43,114.45,114.27,114.31,236318.0,102.5973,102.6152,102.4538,102.4897,236318.0
2022-05-05 13:30:00,114.31,114.34,114.21,114.33,191853.0,102.4897,102.5166,102.4,102.5076,191853.0
2022-05-05 13:35:00,114.32,114.35,114.21,114.31,236998.0,102.4986,102.5255,102.4,102.4897,236998.0
2022-05-05 13:40:00,114.31,114.32,114.21,114.22,255101.0,102.4897,102.4986,102.4,102.409,255101.0
2022-05-05 13:45:00,114.23,114.29,114.18,114.19,218146.0,102.4179,102.4717,102.3731,102.3821,218146.0
2022-05-05 13:50:00,114.18,114.24,114.01,114.17,617468.0,102.3731,102.4269,102.2207,102.3641,617468.0
2022-05-05 13:55:00,114.16,114.23,114.12,114.2,278319.0,102.3552,102.4179,102.3193,102.391,278319.0
2022-05-05 14:00:00,114.2,114.28,114.11,114.16,311312.0,102.391,102.4628,102.3104,102.3552,311312.0
2022-05-05 14:05:00,114.16,114.3,114.12,114.29,279870.0,102.3552,102.4807,102.3193,102.4717,279870.0
2022-05-05 14:10:00,114.29,114.51,114.28,114.38,565733.0,102.4717,102.669,102.4628,102.5524,565733.0
2022-05-05 14:15:00,114.39,114.58,114.27,114.42,584313.0,102.5614,102.7318,102.4538,102.5883,584313.0
2022-05-05 14:20:00,114.42,114.63,114.4,114.61,436499.0,102.5883,102.7766,102.5704,102.7587,436499.0
2022-05-05 14:25:00,114.6,114.64,114.5,114.52,373211.0,102.7497,102.7855,102.66,102.678,373211.0
2022-05-05 14:30:00,114.52,114.74,114.45,114.68,320354.0,102.678,102.8752,102.6152,102.8214,320354.0
2022-05-05 14:35:00,114.68,114.71,114.61,114.71,294722.0,102.8214,102.8483,102.7587,102.8483,294722.0
2022-05-05 14:40:00,114.71,114.8,114.64,114.76,353056.0,102.8483,102.929,102.7855,102.8931,353056.0
2022-05-05 14:45:00,114.76,114.87,114.75,114.83,483383.0,102.8931,102.9918,102.8842,102.9559,483383.0
2022-05-05 14:50:00,114.83,114.96,114.79,114.83,480214.0,102.9559,103.0725,102.92,102.9559,480214.0
2022-05-05 14:55:00,114.83,114.96,114.82,114.92,850445.0,102.9559,103.0725,102.9469,103.0366,850445.0
2022-05-05 15:00:00,114.93,115.06,114.92,115.0,347813.0,103.0456,103.1621,103.0366,103.1083,347813.0
2022-05-05 15:05:00,115.01,115.03,114.96,114.98,449907.0,103.1173,103.1352,103.0725,103.0904,449907.0
2022-05-05 15:10:00,114.99,115.0,114.9,114.98,477757.0,103.0994,103.1083,103.0187,103.0904,477757.0
2022-05-05 15:15:00,114.98,114.98,114.76,114.89,408497.0,103.0904,103.0904,102.8931,103.0097,408497.0
2022-05-05 15:20:00,114.89,115.16,114.87,115.16,365472.0,103.0097,103.2518,102.9918,103.2518,365472.0
2022-05-05 15:25:00,115.15,115.27,115.08,115.19,629834.0,103.2428,103.3504,103.18,103.2787,629834.0
2022-05-05 15:30:00,115.19,115.32,115.08,115.29,706667.0,103.2787,103.3952,103.18,103.3683,706667.0
2022-05-05 15:35:00,115.3,115.37,115.19,115.22,485990.0,103.3773,103.4401,103.2787,103.3056,485990.0
2022-05-05 15:40:00,115.22,115.42,115.2,115.41,624240.0,103.3056,103.4849,103.2876,103.4759,624240.0
2022-05-05 15:45:00,115.41,115.41,115.04,115.05,858606.0,103.4759,103.4759,103.1442,103.1532,858606.0
2022-05-05 15:50:00,115.04,115.15,115.0,115.04,1410988.0,103.1442,103.2428,103.1083,103.1442,1410988.0
2022-05-05 15:55:00,115.04,115.49,115.02,115.43,2269104.0,103.1442,103.5477,103.1263,103.4939,2269104.0
2022-05-06 09:30:00,114.13,114.15,113.71,113.77,682611.0,102.3283,102.3462,101.9517,102.0055,682611.0
2022-05-06 09:35:00,113.78,114.25,113.77,114.25,569153.0,102.0145,102.4359,102.0055,102.4359,569153.0
2022-05-06 09:40:00,114.26,114.45,114.21,114.36,357224.0,102.4448,102.6152,102.4,102.5345,357224.0
2022-05-06 09:45:00,114.37,114.85,114.34,114.78,570832.0,102.5435,102.9738,102.5166,102.9111,570832.0
2022-05-06 09:50:00,114.77,115.04,114.63,114.92,519850.0,102.9021,103.1442,102.7766,103.0366,519850.0
2022-05-06 09:55:00,114.93,115.02,114.87,114.89,353903.0,103.0456,103.1263,102.9918,103.0097,353903.0
2022-05-06 10:00:00,114.88,114.93,114.73,114.9,319871.0,103.0007,103.0456,102.8662,103.0187,319871.0
2022-05-06 10:05:00,114.9,114.95,114.61,114.72,320325.0,103.0187,103.0635,102.7587,102.8573,320325.0
2022-05-06 10:10:00,114.71,114.92,114.71,114.71,355907.0,102.8483,103.0366,102.8483,102.8483,355907.0
2022-05-06 10:15:00,114.7,114.74,114.53,114.69,228519.0,102.8393,102.8752,102.6869,102.8304,228519.0
2022-05-06 10:20:00,114.68,114.72,114.43,114.47,429177.0,102.8214,102.8573,102.5973,102.6331,429177.0
2022-05-06 10:25:00,114.46,114.75,114.43,114.69,227977.0,102.6242,102.8842,102.5973,102.8304,227977.0
2022-05-06 10:30:00,114.68,114.74,114.39,114.46,219656.0,102.8214,102.8752,102.5614,102.6242,219656.0
2022-05-06 10:35:00,114.45,114.57,114.32,114.32,290387.0,102.6152,102.7228,102.4986,102.4986,290387.0
2022-05-06 10:40:00,114.33,114.33,114.13,114.26,364847.0,102.5076,102.5076,102.3283,102.4448,364847.0
2022-05-06 10:45:00,114.27,114.29,114.01,114.09,430160.0,102.4538,102.4717,102.2207,102.2924,430160.0
2022-05-06 10:50:00,114.08,114.2,114.05,114.06,246565.0,102.2835,102.391,102.2566,102.2655,246565.0
2022-05-06 10:55:00,114.08,114.18,114.05,114.18,177442.0,102.2835,102.3731,102.2566,102.3731,177442.0
2022-05-06 11:00:00,114.18,114.25,114.06,114.1,327650.0,102.3731,102.4359,102.2655,102.3014,327650.0
2022-05-06 11:05:00,114.09,114.12,113.97,114.03,279693.0,102.2924,102.3193,102.1848,102.2386,279693.0
2022-05-06 11:10:00,114.03,114.1,113.93,113.97,218279.0,102.2386,102.3014,102.149,102.1848,218279.0
2022-05-06 11:15:00,113.98,114.04,113.84,114.04,381148.0,102.1938,102.2476,102.0683,102.2476,381148.0
2022-05-06 11:20:00,114.05,114.15,114.0,114.09,314980.0,102.2566,102.3462,102.2117,102.2924,314980.0
2022-05-06 11:25:00,114.1,114.27,114.09,114.26,410173.0,102.3014,102.4538,102.2924,102.4448,410173.0
2022-05-06 11:30:00,114.25,114.46,114.25,114.41,329604.0,102.4359,102.6242,102.4359,102.5793,329604.0
2022-05-06 11:35:00,114.41,114.42,114.25,114.26,243403.0,102.5793,102.5883,102.4359,102.4448,243403.0
2022-05-06 11:40:00,114.26,114.37,114.25,114.31,148124.0,102.4448,102.5435,102.4359,102.4897,148124.0
2022-05-06 11:45:00,114.31,114.47,114.29,114.41,151826.0,102.4897,102.6331,102.4717,102.5793,151826.0
2022-05-06 11:50:00,114.41,114.52,114.37,114.49,99719.0,102.5793,102.678,102.5435,102.6511,99719.0
2022-05-06 11:55:00,114.48,114.51,114.41,114.47,189700.0,102.6421,102.669,102.5793,102.6331,189700.0
2022-05-06 12:00:00,114.46,114.52,114.44,114.44,131423.0,102.6242,102.678,102.6062,102.6062,131423.0
2022-05-06 12:05:00,114.43,114.46,114.27,114.32,206797.0,102.5973,102.6242,102.4538,102.4986,206797.0
2022-05-06 12:10:00,114.32,114.38,114.26,114.38,290742.0,102.4986,102.5524,102.4448,102.5524,290742.0
2022-05-06 12:15:00,114.37,114.45,114.36,114.4,109599.0,102.5435,102.6152,102.5345,102.5704,109599.0
2022-05-06 12:20:00,114.4,114.45,114.36,114.39,184204.0,102.5704,102.6152,102.5345,102.5614,184204.0
2022-05-06 12:25:00,114.39,114.47,114.26,114.47,170650.0,102.5614,102.6331,102.4448,102.6331,170650.0
2022-05-06 12:30:00,114.46,114.71,114.44,114.69,178863.0,102.6242,102.8483,102.6062,102.8304,178863.0
2022-05-06 12:35:00,114.68,114.71,114.53,114.57,202782.0,102.8214,102.8483,102.6869,102.7228,202782.0
2022-05-06 12:40:00,114.56,114.59,114.4,114.44,156446.0,102.7138,102.7407,102.5704,102.6062,156446.0
2022-05-06 12:45:00,114.44,114.48,114.32,114.36,154279.0,102.6062,102.6421,102.4986,102.5345,154279.0
2022-05-06 12:50:00,114.35,114.41,114.29,114.31,143394.0,102.5255,102.5793,102.4717,102.4897,143394.0
2022-05-06 12:55:00,114.31,114.36,114.26,114.27,97046.0,102.4897,102.5345,102.4448,102.4538,97046.0
2022-05-06 13:00:00,114.27,114.31,114.13,114.17,219980.0,102.4538,102.4897,102.3283,102.3641,219980.0
2022-05-06 13:05:00,114.18,114.2,114.14,114.18,140563.0,102.3731,102.391,102.3373,102.3731,140563.0
2022-05-06 13:10:00,114.18,114.18,114.07,114.08,135794.0,102.3731,102.3731,102.2745,102.2835,135794.0
2022-05-06 13:15:00,114.07,114.18,114.05,114.05,185407.0,102.2745,102.3731,102.2566,102.2566,185407.0
2022-05-06 13:20:00,114.05,114.1,114.0,114.05,237338.0,102.2566,102.3014,102.2117,102.2566,237338.0
2022-05-06 13:25:00,114.06,114.09,114.01,114.04,129751.0,102.2655,102.2924,102.2207,102.2476,129751.0
2022-05-06 13:30:00,114.04,114.09,113.96,113.97,161634.0,102.2476,102.2924,102.1759,102.1848,161634.0
2022-05-06 13:35:00,113.98,114.01,113.94,113.96,158949.0,102.1938,102.2207,102.1579,102.1759,158949.0
2022-05-06 13:40:00,113.96,113.98,113.87,113.87,215906.0,102.1759,102.1938,102.0952,102.0952,215906.0
2022-05-06 13:45:00,113.88,113.9,113.8,113.81,240790.0,102.1041,102.1221,102.0324,102.0414,240790.0
2022-05-06 13:50:00,113.81,113.81,113.68,113.79,322863.0,102.0414,102.0414,101.9248,102.0234,322863.0
2022-05-06 13:55:00,113.8,113.81,113.55,113.58,253970.0,102.0324,102.0414,101.8083,101.8352,253970.0
2022-05-06 14:00:00,113.58,113.71,113.58,113.63,283013.0,101.8352,101.9517,101.8352,101.88,283013.0
2022-05-06 14:05:00,113.63,113.65,113.54,113.56,432040.0,101.88,101.8979,101.7993,101.8172,432040.0
2022-05-06 14:10:00,113.56,113.62,113.54,113.56,199320.0,101.8172,101.871,101.7993,101.8172,199320.0
2022-05-06 14:15:00,113.56,113.71,113.55,113.65,260436.0,101.8172,101.9517,101.8083,101.8979,260436.0
2022-05-06 14:20:00,113.66,113.68,113.53,113.55,201285.0,101.9069,101.9248,101.7903,101.8083,201285.0
2022-05-06 14:25:00,113.55,113.67,113.53,113.57,239756.0,101.8083,101.9159,101.7903,101.8262,239756.0
2022-05-06 14:30:00,113.58,113.68,113.54,113.58,225780.0,101.8352,101.9248,101.7993,101.8352,225780.0
2022-05-06 14:35:00,113.58,113.66,113.54,113.66,218609.0,101.8352,101.9069,101.7993,101.9069,218609.0
2022-05-06 14:40:00,113.66,113.69,113.57,113.67,276055.0,101.9069,101.9338,101.8262,101.9159,276055.0
2022-05-06 14:45:00,113.66,113.67,113.47,113.51,580270.0,101.9069,101.9159,101.7365,101.7724,580270.0
2022-05-06 14:50:00,113.52,113.54,113.48,113.52,295679.0,101.7814,101.7993,101.7455,101.7814,295679.0
2022-05-06 14:55:00,113.51,113.57,113.42,113.43,617157.0,101.7724,101.8262,101.6917,101.7007,617157.0
2022-05-06 15:00:00,113.43,113.51,113.43,113.45,487625.0,101.7007,101.7724,101.7007,101.7186,487625.0
2022-05-06 15:05:00,113.46,113.47,113.41,113.46,686743.0,101.7276,101.7365,101.6827,101.7276,686743.0
2022-05-06 15:10:00,113.45,113.54,113.43,113.49,366084.0,101.7186,101.7993,101.7007,101.7545,366084.0
2022-05-06 15:15:00,113.48,113.57,113.31,113.53,577200.0,101.7455,101.8262,101.5931,101.7903,577200.0
2022-05-06 15:20:00,113.53,113.64,113.51,113.55,375854.0,101.7903,101.889,101.7724,101.8083,375854.0
2022-05-06 15:25:00,113.55,113.61,113.5,113.55,591604.0,101.8083,101.8621,101.7634,101.8083,591604.0
2022-05-06 15:30:00,113.55,113.6,113.39,113.45,536638.0,101.8083,101.8531,101.6648,101.7186,536638.0
2022-05-06 15:35:00,113.45,113.5,113.38,113.48,324676.0,101.7186,101.7634,101.6558,101.7455,324676.0
2022-05-06 15:40:00,113.48,113.58,113.41,113.56,467070.0,101.7455,101.8352,101.6827,101.8172,467070.0
2022-05-06 15:45:00,113.55,113.63,113.48,113.55,678316.0,101.8083,101.88,101.7455,101.8083,678316.0
2022-05-06 15:50:00,113.56,113.64,113.53,113.62,765018.0,101.8172,101.889,101.7903,101.871,765018.0
2022-05-06 15:55:00,113.62,113.8,113.62,113.67,1319892.0,101.871,102.0324,101.871,101.9159,1319892.0
2022-05-09 09:30:00,112.86,113.0,112.82,112.89,649831.0,101.1896,101.3151,101.1537,101.2165,649831.0
2022-05-09 09:35:00,112.9,113.09,112.87,112.91,703290.0,101.2255,101.3958,101.1986,101.2344,703290.0
2022-05-09 09:40:00,112.91,113.04,112.86,112.99,336467.0,101.2344,101.351,101.1896,101.3062,336467.0
2022-05-09 09:45:00,113.0,113.15,112.92,113.1,592192.0,101.3151,101.4496,101.2434,101.4048,592192.0
2022-05-09 09:50:00,113.11,113.22,113.02,113.03,540470.0,101.4138,101.5124,101.3331,101.342,540470.0
2022-05-09 09:55:00,113.03,113.26,112.98,113.21,289779.0,101.342,101.5482,101.2972,101.5034,289779.0
2022-05-09 10:00:00,113.22,113.4,113.21,113.26,475274.0,101.5124,101.6738,101.5034,101.5482,475274.0
2022-05-09 10:05:00,113.25,113.29,113.14,113.23,356258.0,101.5393,101.5751,101.4407,101.5214,356258.0
2022-05-09 10:10:00,113.25,113.25,112.85,112.95,461850.0,101.5393,101.5393,101.1806,101.2703,461850.0
2022-05-09 10:15:00,112.95,113.01,112.77,112.78,332086.0,101.2703,101.3241,101.1089,101.1179,332086.0
2022-05-09 10:20:00,112.78,112.82,112.62,112.73,453013.0,101.1179,101.1537,100.9744,101.0731,453013.0
2022-05-09 10:25:00,112.73,112.76,112.65,112.66,306681.0,101.0731,101.1,101.0013,101.0103,306681.0
2022-05-09 10:30:00,112.66,112.85,112.62,112.81,316308.0,101.0103,101.1806,100.9744,101.1448,316308.0
2022-05-09 10:35:00,112.81,113.06,112.81,113.03,563643.0,101.1448,101.3689,101.1448,101.342,563643.0
2022-05-09 10:40:00,113.04,113.26,113.01,113.25,288961.0,101.351,101.5482,101.3241,101.5393,288961.0
2022-05-09 10:45:00,113.26,113.28,113.13,113.17,267366.0,101.5482,101.5662,101.4317,101.4676,267366.0
2022-05-09 10:50:00,113.18,113.39,113.16,113.32,384943.0,101.4765,101.6648,101.4586,101.602,384943.0
2022-05-09 10:55:00,113.32,113.41,113.18,113.36,324716.0,101.602,101.6827,101.4765,101.6379,324716.0
2022-05-09 11:00:00,113.38,113.55,113.38,113.54,372665.0,101.6558,101.8083,101.6558,101.7993,372665.0
2022-05-09 11:05:00,113.55,113.66,113.54,113.62,322410.0,101.8083,101.9069,101.7993,101.871,322410.0
2022-05-09 11:10:00,113.62,113.62,113.41,113.52,483006.0,101.871,101.871,101.6827,101.7814,483006.0
2022-05-09 11:15:00,113.52,113.79,113.36,113.78,646662.0,101.7814,102.0234,101.6379,102.0145,646662.0
2022-05-09 11:20:00,113.79,113.86,113.69,113.78,347844.0,102.0234,102.0862,101.9338,102.0145,347844.0
2022-05-09 11:25:00,113.79,113.8,113.65,113.67,244616.0,102.0234,102.0324,101.8979,101.9159,244616.0
2022-05-09 11:30:00,113.69,113.8,113.67,113.71,248569.0,101.9338,102.0324,101.9159,101.9517,248569.0
2022-05-09 11:35:00,113.7,113.7,113.5,113.5,287061.0,101.9427,101.9427,101.7634,101.7634,287061.0
2022-05-09 11:40:00,113.51,113.65,113.45,113.65,321324.0,101.7724,101.8979,101.7186,101.8979,321324.0
2022-05-09 11:45:00,113.64,113.85,113.63,113.77,186176.0,101.889,102.0772,101.88,102.0055,186176.0
2022-05-09 11:50:00,113.76,113.84,113.65,113.75,313964.0,101.9965,102.0683,101.8979,101.9876,313964.0
2022-05-09 11:55:00,113.75,113.75,113.51,113.57,274328.0,101.9876,101.9876,101.7724,101.8262,274328.0
2022-05-09 12:00:00,113.57,113.66,113.55,113.59,112293.0,101.8262,101.9069,101.8083,101.8441,112293.0
2022-05-09 12:05:00,113.58,113.58,113.32,113.33,239825.0,101.8352,101.8352,101.602,101.611,239825.0
2022-05-09 12:10:00,113.32,113.41,113.2,113.4,231333.0,101.602,101.6827,101.4945,101.6738,231333.0
2022-05-09 12:15:00,113.4,113.45,113.29,113.36,147417.0,101.6738,101.7186,101.5751,101.6379,147417.0
2022-05-09 12:20:00,113.35,113.36,113.17,113.18,144662.0,101.6289,101.6379,101.4676,101.4765,144662.0
2022-05-09 12:25:00,113.18,113.41,113.15,113.38,145352.0,101.4765,101.6827,101.4496,101.6558,145352.0
2022-05-09 12:30:00,113.39,113.46,113.33,113.42,115277.0,101.6648,101.7276,101.611,101.6917,115277.0
2022-05-09 12:35:00,113.42,113.57,113.39,113.55,150831.0,101.6917,101.8262,101.6648,101.8083,150831.0
2022-05-09 12:40:00,113.54,113.54,113.44,113.49,68896.0,101.7993,101.7993,101.7096,101.7545,68896.0
2022-05-09 12:45:00,113.48,113.7,113.47,113.69,108012.0,101.7455,101.9427,101.7365,101.9338,108012.0
2022-05-09 12:50:00,113.7,113.77,113.65,113.7,94985.0,101.9427,102.0055,101.8979,101.9427,94985.0
2022-05-09 12:55:00,113.7,113.74,113.65,113.71,85138.0,101.9427,101.9786,101.8979,101.9517,85138.0
2022-05-09 13:00:00,113.7,113.88,113.67,113.87,110916.0,101.9427,102.1041,101.9159,102.0952,110916.0
2022-05-09 13:05:00,113.87,113.97,113.82,113.9,81385.0,102.0952,102.1848,102.0503,102.1221,81385.0
2022-05-09 13:10:00,113.9,113.97,113.85,113.96,70652.0,102.1221,102.1848,102.0772,102.1759,70652.0
2022-05-09 13:15:00,113.97,113.97,113.83,113.9,108334.0,102.1848,102.1848,102.0593,102.1221,108334.0
2022-05-09 13:20:00,113.9,113.95,113.81,113.84,111877.0,102.1221,102.1669,102.0414,102.0683,111877.0
2022-05-09 13:25:00,113.83,113.84,113.69,113.7,123720.0,102.0593,102.0683,101.9338,101.9427,123720.0
2022-05-09 13:30:00,113.71,113.81,113.67,113.8,110868.0,101.9517,102.0414,101.9159,102.0324,110868.0
2022-05-09 13:35:00,113.8,113.93,113.8,113.92,148463.0,102.0324,102.149,102.0324,102.14,148463.0
2022-05-09 13:40:00,113.91,113.91,113.71,113.74,100964.0,102.131,102.131,101.9517,101.9786,100964.0
2022-05-09 13:45:00,113.75,113.77,113.67,113.68,97002.0,101.9876,102.0055,101.9159,101.9248,97002.0
2022-05-09 13:50:00,113.68,113.69,113.57,113.66,203629.0,101.9248,101.9338,101.8262,101.9069,203629.0
2022-05-09 13:55:00,113.65,113.7,113.6,113.64,160463.0,101.8979,101.9427,101.8531,101.889,160463.0
2022-05-09 14:00:00,113.63,113.65,113.55,113.56,305027.0,101.88,101.8979,101.8083,101.8172,305027.0
2022-05-09 14:05:00,113.56,113.63,113.52,113.56,145923.0,101.8172,101.88,101.7814,101.8172,145923.0
2022-05-09 14:10:00,113.56,113.62,113.51,113.61,147684.0,101.8172,101.871,101.7724,101.8621,147684.0
2022-05-09 14:15:00,113.62,113.62,113.56,113.57,136603.0,101.871,101.871,101.8172,101.8262,136603.0
2022-05-09 14:20:00,113.58,113.72,113.58,113.7,243167.0,101.8352,101.9607,101.8352,101.9427,243167.0
2022-05-09 14:25:00,113.7,113.72,113.64,113.69,162406.0,101.9427,101.9607,101.889,101.9338,162406.0
2022-05-09 14:30:00,113.7,113.74,113.62,113.62,142134.0,101.9427,101.9786,101.871,101.871,142134.0
2022-05-09 14:35:00,113.62,113.71,113.56,113.67,118353.0,101.871,101.9517,101.8172,101.9159,118353.0
2022-05-09 14:40:00,113.67,113.78,113.64,113.65,156356.0,101.9159,102.0145,101.889,101.8979,156356.0
2022-05-09 14:45:00,113.64,113.69,113.59,113.63,199250.0,101.889,101.9338,101.8441,101.88,199250.0
2022-05-09 14:50:00,113.63,113.74,113.62,113.74,178561.0,101.88,101.9786,101.871,101.9786,178561.0
2022-05-09 14:55:00,113.75,113.9,113.72,113.79,335256.0,101.9876,102.1221,101.9607,102.0234,335256.0
2022-05-09 15:00:00,113.78,113.96,113.72,113.94,206019.0,102.0145,102.1759,101.9607,102.1579,206019.0
2022-05-09 15:05:00,113.93,114.1,113.93,114.08,324068.0,102.149,102.3014,102.149,102.2835,324068.0
2022-05-09 15:10:00,114.08,114.17,114.05,114.15,195777.0,102.2835,102.3641,102.2566,102.3462,195777.0
2022-05-09 15:15:00,114.14,114.2,114.1,114.12,207690.0,102.3373,102.391,102.3014,102.3193,207690.0
2022-05-09 15:20:00,114.12,114.36,114.12,114.29,297847.0,102.3193,102.5345,102.3193,102.4717,297847.0
2022-05-09 15:25:00,114.29,114.42,114.27,114.32,345831.0,102.4717,102.5883,102.4538,102.4986,345831.0
2022-05-09 15:30:00,114.33,114.52,114.29,114.47,565409.0,102.5076,102.678,102.4717,102.6331,565409.0
2022-05-09 15:35:00,114.47,114.66,114.44,114.65,533723.0,102.6331,102.8035,102.6062,102.7945,533723.0
2022-05-09 15:40:00,114.65,114.7,114.56,114.58,339336.0,102.7945,102.8393,102.7138,102.7318,339336.0
2022-05-09 15:45:00,114.58,114.65,114.43,114.45,346463.0,102.7318,102.7945,102.5973,102.6152,346463.0
2022-05-09 15:50:00,114.45,114.56,114.42,114.45,541644.0,102.6152,102.7138,102.5883,102.6152,541644.0
2022-05-09 15:55:00,114.45,114.71,114.37,114.65,1473207.0,102.6152,102.8483,102.5435,102.7945,1473207.0
2022-05-10 09:30:00,115.89,116.02,115.79,115.95,649044.0,103.9063,104.0228,103.8166,103.9601,649044.0
2022-05-10 09:35:00,115.95,116.11,115.75,115.81,542295.0,103.9601,104.1035,103.7808,103.8346,542295.0
2022-05-10 09:40:00,115.81,115.89,115.72,115.84,309600.0,103.8346,103.9063,103.7539,103.8615,309600.0
2022-05-10 09:45:00,115.84,116.04,115.74,115.86,333068.0,103.8615,104.0408,103.7718,103.8794,333068.0
2022-05-10 09:50:00,115.87,115.89,115.66,115.71,405335.0,103.8884,103.9063,103.7001,103.7449,405335.0
2022-05-10 09:55:00,115.71,115.98,115.6,115.92,340974.0,103.7449,103.987,103.6463,103.9332,340974.0
2022-05-10 10:00:00,115.92,115.92,115.66,115.9,469985.0,103.9332,103.9332,103.7001,103.9153,469985.0
2022-05-10 10:05:00,115.89,116.08,115.83,116.05,742765.0,103.9063,104.0766,103.8525,104.0497,742765.0
2022-05-10 10:10:00,116.04,116.21,116.01,116.1,551796.0,104.0408,104.1932,104.0139,104.0946,551796.0
2022-05-10 10:15:00,116.09,116.22,116.04,116.21,213225.0,104.0856,104.2022,104.0408,104.1932,213225.0
2022-05-10 10:20:00,116.21,116.21,116.06,116.16,254858.0,104.1932,104.1932,104.0587,104.1484,254858.0
2022-05-10 10:25:00,116.14,116.21,116.09,116.12,168447.0,104.1304,104.1932,104.0856,104.1125,168447.0
2022-05-10 10:30:00,116.12,116.28,116.03,116.09,211168.0,104.1125,104.256,104.0318,104.0856,211168.0
2022-05-10 10:35:00,116.08,116.19,116.08,116.18,133337.0,104.0766,104.1753,104.0766,104.1663,133337.0
2022-05-10 10:40:00,116.19,116.35,116.14,116.24,429792.0,104.1753,104.3187,104.1304,104.2201,429792.0
2022-05-10 10:45:00,116.25,116.36,116.2,116.36,190957.0,104.2291,104.3277,104.1842,104.3277,190957.0
2022-05-10 10:50:00,116.36,116.51,116.28,116.29,409721.0,104.3277,104.4622,104.256,104.2649,409721.0
2022-05-10 10:55:00,116.29,116.44,116.22,116.4,284783.0,104.2649,104.3994,104.2022,104.3636,284783.0
2022-05-10 11:00:00,116.4,116.51,116.37,116.42,387367.0,104.3636,104.4622,104.3367,104.3815,387367.0
2022-05-10 11:05:00,116.42,116.42,116.17,116.31,445880.0,104.3815,104.3815,104.1573,104.2829,445880.0
2022-05-10 11:10:00,116.31,116.59,116.31,116.58,360823.0,104.2829,104.5339,104.2829,104.5249,360823.0
2022-05-10 11:15:00,116.58,116.66,116.51,116.54,1332012.0,104.5249,104.5967,104.4622,104.4891,1332012.0
2022-05-10 11:20:00,116.54,116.73,116.47,116.69,408422.0,104.4891,104.6594,104.4263,104.6236,408422.0
2022-05-10 11:25:00,116.69,116.87,116.62,116.79,378723.0,104.6236,104.785,104.5608,104.7132,378723.0
2022-05-10 11:30:00,116.79,116.94,116.76,116.86,386397.0,104.7132,104.8477,104.6863,104.776,386397.0
2022-05-10 11:35:00,116.87,116.96,116.75,116.78,382288.0,104.785,104.8656,104.6774,104.7043,382288.0
2022-05-10 11:40:00,116.78,116.82,116.72,116.75,470811.0,104.7043,104.7401,104.6505,104.6774,470811.0
2022-05-10 11:45:00,116.75,116.82,116.68,116.74,411983.0,104.6774,104.7401,104.6146,104.6684,411983.0
2022-05-10 11:50:00,116.74,116.87,116.7,116.72,287469.0,104.6684,104.785,104.6325,104.6505,287469.0
2022-05-10 11:55:00,116.72,116.82,116.67,116.81,271379.0,104.6505,104.7401,104.6056,104.7312,271379.0
2022-05-10 12:00:00,116.81,116.86,116.65,116.68,305290.0,104.7312,104.776,104.5877,104.6146,305290.0
2022-05-10 12:05:00,116.68,116.84,116.65,116.78,204952.0,104.6146,104.7581,104.5877,104.7043,204952.0
2022-05-10 12:10:00,116.77,116.79,116.7,116.73,148422.0,104.6953,104.7132,104.6325,104.6594,148422.0
2022-05-10 12:15:00,116.73,116.87,116.66,116.83,186156.0,104.6594,104.785,104.5967,104.7491,186156.0
2022-05-10 12:20:00,116.82,116.83,116.72,116.74,184711.0,104.7401,104.7491,104.6505,104.6684,184711.0
2022-05-10 12:25:00,116.73,116.75,116.66,116.67,154924.0,104.6594,104.6774,104.5967,104.6056,154924.0
2022-05-10 12:30:00,116.66,116.73,116.6,116.66,206101.0,104.5967,104.6594,104.5429,104.5967,206101.0
2022-05-10 12:35:00,116.67,116.73,116.64,116.72,174031.0,104.6056,104.6594,104.5787,104.6505,174031.0
2022-05-10 12:40:00,116.72,116.81,116.69,116.78,117504.0,104.6505,104.7312,104.6236,104.7043,117504.0
2022-05-10 12:45:00,116.77,116.78,116.63,116.66,157149.0,104.6953,104.7043,104.5698,104.5967,157149.0
2022-05-10 12:50:00,116.65,116.74,116.61,116.65,115212.0,104.5877,104.6684,104.5518,104.5877,115212.0
2022-05-10 12:55:00,116.64,116.65,116.46,116.46,172057.0,104.5787,104.5877,104.4173,104.4173,172057.0
2022-05-10 13:00:00,116.47,116.64,116.46,116.55,212108.0,104.4263,104.5787,104.4173,104.498,212108.0
2022-05-10 13:05:00,116.54,116.56,116.35,116.39,268535.0,104.4891,104.507,104.3187,104.3546,268535.0
2022-05-10 13:10:00,116.39,116.41,116.31,116.34,169315.0,104.3546,104.3725,104.2829,104.3098,169315.0
2022-05-10 13:15:00,116.33,116.57,116.32,116.49,108163.0,104.3008,104.516,104.2918,104.4442,108163.0
2022-05-10 13:20:00,116.48,116.51,116.35,116.35,131154.0,104.4353,104.4622,104.3187,104.3187,131154.0
2022-05-10 13:25:00,116.35,116.44,116.31,116.4,79273.0,104.3187,104.3994,104.2829,104.3636,79273.0
2022-05-10 13:30:00,116.39,116.4,116.24,116.3,132341.0,104.3546,104.3636,104.2201,104.2739,132341.0
2022-05-10 13:35:00,116.3,116.38,116.26,116.37,486939.0,104.2739,104.3456,104.238,104.3367,486939.0
2022-05-10 13:40:00,116.37,116.39,116.09,116.16,504821.0,104.3367,104.3546,104.0856,104.1484,504821.0
2022-05-10 13:45:00,116.16,116.19,116.0,116.13,295728.0,104.1484,104.1753,104.0049,104.1215,295728.0
2022-05-10 13:50:00,116.12,116.13,115.9,115.95,194746.0,104.1125,104.1215,103.9153,103.9601,194746.0
2022-05-10 13:55:00,115.94,116.04,115.9,115.96,895703.0,103.9511,104.0408,103.9153,103.9691,895703.0
2022-05-10 14:00:00,115.96,116.05,115.9,116.02,394662.0,103.9691,104.0497,103.9153,104.0228,394662.0
2022-05-10 14:05:00,116.01,116.16,115.97,116.06,359646.0,104.0139,104.1484,103.978,104.0587,359646.0
2022-05-10 14:10:00,116.05,116.06,115.92,115.95,261040.0,104.0497,104.0587,103.9332,103.9601,261040.0
2022-05-10 14:15:00,115.95,116.1,115.92,116.02,324758.0,103.9601,104.0946,103.9332,104.0228,324758.0
2022-05-10 14:20:00,116.02,116.14,116.02,116.07,231214.0,104.0228,104.1304,104.0228,104.0677,231214.0
2022-05-10 14:25:00,116.07,116.15,116.02,116.04,537329.0,104.0677,104.1394,104.0228,104.0408,537329.0
2022-05-10 14:30:00,116.03,116.09,115.98,115.99,170100.0,104.0318,104.0856,103.987,103.996,170100.0
2022-05-10 14:35:00,115.98,116.01,115.93,115.97,174132.0,103.987,104.0139,103.9422,103.978,174132.0
2022-05-10 14:40:00,115.98,116.0,115.73,115.76,221877.0,103.987,104.0049,103.7628,103.7897,221877.0
2022-05-10 14:45:00,115.75,115.78,115.6,115.75,513210.0,103.7808,103.8077,103.6463,103.7808,513210.0
2022-05-10 14:50:00,115.75,115.76,115.5,115.57,305934.0,103.7808,103.7897,103.5566,103.6194,305934.0
2022-05-10 14:55:00,115.56,115.62,115.49,115.62,446999.0,103.6104,103.6642,103.5477,103.6642,446999.0
2022-05-10 15:00:00,115.62,115.76,115.58,115.68,166983.0,103.6642,103.7897,103.6283,103.718,166983.0
2022-05-10 15:05:00,115.68,115.88,115.67,115.87,257996.0,103.718,103.8973,103.709,103.8884,257996.0
2022-05-10 15:10:00,115.87,116.05,115.8,116.01,600441.0,103.8884,104.0497,103.8256,104.0139,600441.0
2022-05-10 15:15:00,116.0,116.08,115.98,116.05,227378.0,104.0049,104.0766,103.987,104.0497,227378.0
2022-05-10 15:20:00,116.05,116.13,115.99,116.02,434839.0,104.0497,104.1215,103.996,104.0228,434839.0
2022-05-10 15:25:00,116.02,116.06,115.97,116.0,410176.0,104.0228,104.0587,103.978,104.0049,410176.0
2022-05-10 15:30:00,116.0,116.13,115.95,116.01,672939.0,104.0049,104.1215,103.9601,104.0139,672939.0
2022-05-10 15:35:00,116.02,116.15,115.97,116.08,674689.0,104.0228,104.1394,103.978,104.0766,674689.0
2022-05-10 15:40:00,116.09,116.09,115.97,116.04,575607.0,104.0856,104.0856,103.978,104.0408,575607.0
2022-05-10 15:45:00,116.03,116.04,115.83,115.86,598306.0,104.0318,104.0408,103.8525,103.8794,598306.0
2022-05-10 15:50:00,115.86,115.88,115.75,115.76,696716.0,103.8794,103.8973,103.7808,103.7897,696716.0
2022-05-10 15:55:00,115.76,115.82,115.48,115.78,1509596.0,103.7897,103.8435,103.5387,103.8077,1509596.0
2022-05-11 09:30:00,114.74,114.9,114.44,114.61,751478.0,102.8752,103.0187,102.6062,102.7587,751478.0
2022-05-11 09:35:00,114.61,114.96,114.59,114.91,804566.0,102.7587,103.0725,102.7407,103.0276,804566.0
2022-05-11 09:40:00,114.9,115.27,114.88,115.21,414066.0,103.0187,103.3504,103.0007,103.2966,414066.0
2022-05-11 09:45:00,115.21,115.69,115.21,115.63,389215.0,103.2966,103.727,103.2966,103.6732,389215.0
2022-05-11 09:50:00,115.62,115.65,115.11,115.13,352440.0,103.6642,103.6911,103.2069,103.2249,352440.0
2022-05-11 09:55:00,115.13,115.15,114.72,114.75,275579.0,103.2249,103.2428,102.8573,102.8842,275579.0
2022-05-11 10:00:00,114.75,115.0,114.7,114.97,205456.0,102.8842,103.1083,102.8393,103.0814,205456.0
2022-05-11 10:05:00,114.97,115.04,114.77,114.79,203775.0,103.0814,103.1442,102.9021,102.92,203775.0
2022-05-11 10:10:00,114.79,114.81,114.5,114.59,248736.0,102.92,102.938,102.66,102.7407,248736.0
2022-05-11 10:15:00,114.6,114.67,114.48,114.63,186074.0,102.7497,102.8124,102.6421,102.7766,186074.0
2022-05-11 10:20:00,114.63,114.83,114.59,114.72,153104.0,102.7766,102.9559,102.7407,102.8573,153104.0
2022-05-11 10:25:00,114.71,114.94,114.69,114.86,183642.0,102.8483,103.0545,102.8304,102.9828,183642.0
2022-05-11 10:30:00,114.86,115.09,114.85,114.87,204180.0,102.9828,103.189,102.9738,102.9918,204180.0
2022-05-11 10:35:00,114.87,115.11,114.78,115.1,131630.0,102.9918,103.2069,102.9111,103.198,131630.0
2022-05-11 10:40:00,115.1,115.35,115.1,115.33,219866.0,103.198,103.4221,103.198,103.4042,219866.0
2022-05-11 10:45:00,115.33,115.68,115.29,115.63,169817.0,103.4042,103.718,103.3683,103.6732,169817.0
2022-05-11 10:50:00,115.64,115.77,115.59,115.76,247896.0,103.6821,103.7987,103.6373,103.7897,247896.0
2022-05-11 10:55:00,115.76,115.87,115.67,115.78,259769.0,103.7897,103.8884,103.709,103.8077,259769.0
2022-05-11 11:00:00,115.8,115.81,115.61,115.77,154714.0,103.8256,103.8346,103.6552,103.7987,154714.0
2022-05-11 11:05:00,115.77,115.91,115.76,115.82,373875.0,103.7987,103.9242,103.7897,103.8435,373875.0
2022-05-11 11:10:00,115.82,116.06,115.77,116.04,196480.0,103.8435,104.0587,103.7987,104.0408,196480.0
2022-05-11 11:15:00,116.04,116.27,116.03,116.23,326419.0,104.0408,104.247,104.0318,104.2111,326419.0
2022-05-11 11:20:00,116.23,116.38,116.17,116.34,241761.0,104.2111,104.3456,104.1573,104.3098,241761.0
2022-05-11 11:25:00,116.36,116.54,116.28,116.5,318126.0,104.3277,104.4891,104.256,104.4532,318126.0
2022-05-11 11:30:00,116.49,116.51,116.27,116.29,299315.0,104.4442,104.4622,104.247,104.2649,299315.0
2022-05-11 11:35:00,116.28,116.6,116.27,116.5,154306.0,104.256,104.5429,104.247,104.4532,154306.0
2022-05-11 11:40:00,116.51,116.61,116.47,116.61,190345.0,104.4622,104.5518,104.4263,104.5518,190345.0
2022-05-11 11:45:00,116.61,116.66,116.46,116.54,258720.0,104.5518,104.5967,104.4173,104.4891,258720.0
2022-05-11 11:50:00,116.54,116.64,116.44,116.47,223246.0,104.4891,104.5787,104.3994,104.4263,223246.0
2022-05-11 11:55:00,116.48,116.58,116.45,116.52,267438.0,104.4353,104.5249,104.4084,104.4711,267438.0
2022-05-11 12:00:00,116.52,116.56,116.43,116.48,832582.0,104.4711,104.507,104.3905,104.4353,832582.0
2022-05-11 12:05:00,116.48,116.72,116.47,116.7,590161.0,104.4353,104.6505,104.4263,104.6325,590161.0
2022-05-11 12:10:00,116.7,116.89,116.67,116.83,354125.0,104.6325,104.8029,104.6056,104.7491,354125.0
2022-05-11 12:15:00,116.82,117.05,116.81,116.95,447036.0,104.7401,104.9463,104.7312,104.8567,447036.0
2022-05-11 12:20:00,116.97,117.04,116.86,116.87,422424.0,104.8746,104.9374,104.776,104.785,422424.0
2022-05-11 12:25:00,116.87,117.01,116.78,116.84,301347.0,104.785,104.9105,104.7043,104.7581,301347.0
2022-05-11 12:30:00,116.84,116.9,116.74,116.88,432583.0,104.7581,104.8119,104.6684,104.7939,432583.0
2022-05-11 12:35:00,116.88,117.11,116.88,117.04,353172.0,104.7939,105.0001,104.7939,104.9374,353172.0
2022-05-11 12:40:00,117.04,117.16,117.01,117.07,381873.0,104.9374,105.045,104.9105,104.9643,381873.0
2022-05-11 12:45:00,117.06,117.14,116.95,116.97,419073.0,104.9553,105.027,104.8567,104.8746,419073.0
2022-05-11 12:50:00,116.97,117.0,116.85,116.95,280935.0,104.8746,104.9015,104.767,104.8567,280935.0
2022-05-11 12:55:00,116.96,117.09,116.82,117.06,398359.0,104.8656,104.9822,104.7401,104.9553,398359.0
2022-05-11 13:00:00,117.07,117.18,116.74,116.84,796936.0,104.9643,105.0629,104.6684,104.7581,796936.0
2022-05-11 13:05:00,116.84,117.14,116.69,117.11,328355.0,104.7581,105.027,104.6236,105.0001,328355.0
2022-05-11 13:10:00,117.11,117.42,117.11,117.35,280220.0,105.0001,105.2781,105.0001,105.2153,280220.0
2022-05-11 13:15:00,117.35,117.37,117.17,117.2,215521.0,105.2153,105.2333,105.0539,105.0808,215521.0
2022-05-11 13:20:00,117.19,117.22,117.09,117.19,204942.0,105.0719,105.0988,104.9822,105.0719,204942.0
2022-05-11 13:25:00,117.2,117.37,117.09,117.37,212712.0,105.0808,105.2333,104.9822,105.2333,212712.0
2022-05-11 13:30:00,117.39,117.39,117.2,117.21,408134.0,105.2512,105.2512,105.0808,105.0898,408134.0
2022-05-11 13:35:00,117.22,117.28,117.15,117.19,310660.0,105.0988,105.1526,105.036,105.0719,310660.0
2022-05-11 13:40:00,117.19,117.36,117.19,117.28,185065.0,105.0719,105.2243,105.0719,105.1526,185065.0
2022-05-11 13:45:00,117.27,117.39,117.24,117.27,243421.0,105.1436,105.2512,105.1167,105.1436,243421.0
2022-05-11 13:50:00,117.27,117.44,117.27,117.42,308592.0,105.1436,105.296,105.1436,105.2781,308592.0
2022-05-11 13:55:00,117.42,117.53,117.36,117.42,414428.0,105.2781,105.3767,105.2243,105.2781,414428.0
2022-05-11 14:00:00,117.42,117.59,117.32,117.57,738311.0,105.2781,105.4305,105.1884,105.4126,738311.0
2022-05-11 14:05:00,117.57,117.59,117.29,117.33,1064103.0,105.4126,105.4305,105.1615,105.1974,1064103.0
2022-05-11 14:10:00,117.34,117.47,117.31,117.39,174098.0,105.2064,105.3229,105.1795,105.2512,174098.0
2022-05-11 14:15:00,117.39,117.45,117.27,117.28,300757.0,105.2512,105.305,105.1436,105.1526,300757.0
2022-05-11 14:20:00,117.29,117.39,117.22,117.37,190471.0,105.1615,105.2512,105.0988,105.2333,190471.0
2022-05-11 14:25:00,117.37,117.38,117.32,117.36,147689.0,105.2333,105.2422,105.1884,105.2243,147689.0
2022-05-11 14:30:00,117.34,117.4,117.31,117.33,143467.0,105.2064,105.2601,105.1795,105.1974,143467.0
2022-05-11 14:35:00,117.32,117.37,117.2,117.21,186626.0,105.1884,105.2333,105.0808,105.0898,186626.0
2022-05-11 14:40:00,117.22,117.28,117.17,117.27,177934.0,105.0988,105.1526,105.0539,105.1436,177934.0
2022-05-11 14:45:00,117.27,117.36,117.23,117.25,222277.0,105.1436,105.2243,105.1077,105.1257,222277.0
2022-05-11 14:50:00,117.26,117.34,117.21,117.33,179080.0,105.1346,105.2064,105.0898,105.1974,179080.0
2022-05-11 14:55:00,117.32,117.5,117.3,117.49,429792.0,105.1884,105.3498,105.1705,105.3408,429792.0
2022-05-11 15:00:00,117.48,117.57,117.42,117.46,272648.0,105.3319,105.4126,105.2781,105.3139,272648.0
2022-05-11 15:05:00,117.47,117.59,117.47,117.55,192056.0,105.3229,105.4305,105.3229,105.3946,192056.0
2022-05-11 15:10:00,117.55,117.64,117.52,117.64,217122.0,105.3946,105.4753,105.3677,105.4753,217122.0
2022-05-11 15:15:00,117.64,117.68,117.58,117.64,197543.0,105.4753,105.5112,105.4215,105.4753,197543.0
2022-05-11 15:20:00,117.63,117.67,117.57,117.59,259951.0,105.4664,105.5022,105.4126,105.4305,259951.0
2022-05-11 15:25:00,117.59,117.62,117.46,117.46,224492.0,105.4305,105.4574,105.3139,105.3139,224492.0
2022-05-11 15:30:00,117.47,117.51,117.41,117.46,349765.0,105.3229,105.3588,105.2691,105.3139,349765.0
2022-05-11 15:35:00,117.47,117.54,117.46,117.53,261951.0,105.3229,105.3857,105.3139,105.3767,261951.0
2022-05-11 15:40:00,117.53,117.67,117.51,117.62,472561.0,105.3767,105.5022,105.3588,105.4574,472561.0
2022-05-11 15:45:00,117.61,117.65,117.57,117.64,442140.0,105.4484,105.4843,105.4126,105.4753,442140.0
2022-05-11 15:50:00,117.63,117.73,117.58,117.7,950893.0,105.4664,105.556,105.4215,105.5291,950893.0
2022-05-11 15:55:00,117.7,117.92,117.67,117.9,1817196.0,105.5291,105.7264,105.5022,105.7084,1817196.0
2022-05-12 09:30:00,118.02,118.58,118.0,118.56,823326.0,105.816,106.3181,105.7981,106.3002,823326.0
2022-05-12 09:35:00,118.57,118.78,118.54,118.64,1328718.0,106.3092,106.4974,106.2823,106.3719,1328718.0
2022-05-12 09:40:00,118.65,118.74,118.38,118.47,366126.0,106.3809,106.4616,106.1388,106.2195,366126.0
2022-05-12 09:45:00,118.47,118.56,118.15,118.32,326529.0,106.2195,106.3002,105.9326,106.085,326529.0
2022-05-12 09:50:00,118.32,118.44,118.07,118.08,649859.0,106.085,106.1926,105.8609,105.8698,649859.0
2022-05-12 09:55:00,118.09,118.25,117.96,118.08,465971.0,105.8788,106.0223,105.7622,105.8698,465971.0
2022-05-12 10:00:00,118.08,118.4,118.07,118.25,359488.0,105.8698,106.1567,105.8609,106.0223,359488.0
2022-05-12 10:05:00,118.26,118.26,118.06,118.17,565346.0,106.0312,106.0312,105.8519,105.9505,565346.0
2022-05-12 10:10:00,118.2,118.21,117.88,117.97,245582.0,105.9774,105.9864,105.6905,105.7712,245582.0
2022-05-12 10:15:00,117.96,118.12,117.91,117.96,161963.0,105.7622,105.9057,105.7174,105.7622,161963.0
2022-05-12 10:20:00,117.95,118.06,117.86,117.87,222675.0,105.7533,105.8519,105.6726,105.6815,222675.0
2022-05-12 10:25:00,117.87,117.91,117.73,117.88,207062.0,105.6815,105.7174,105.556,105.6905,207062.0
2022-05-12 10:30:00,117.88,118.19,117.84,118.14,496293.0,105.6905,105.9685,105.6546,105.9236,496293.0
2022-05-12 10:35:00,118.14,118.26,118.04,118.06,199448.0,105.9236,106.0312,105.834,105.8519,199448.0
2022-05-12 10:40:00,118.07,118.26,118.02,118.11,153046.0,105.8609,106.0312,105.816,105.8967,153046.0
2022-05-12 10:45:00,118.12,118.12,117.8,117.83,302303.0,105.9057,105.9057,105.6188,105.6457,302303.0
2022-05-12 10:50:00,117.86,118.12,117.85,118.1,168311.0,105.6726,105.9057,105.6636,105.8878,168311.0
2022-05-12 10:55:00,118.11,118.13,118.01,118.12,294211.0,105.8967,105.9147,105.8071,105.9057,294211.0
2022-05-12 11:00:00,118.13,118.19,117.8,117.81,315501.0,105.9147,105.9685,105.6188,105.6278,315501.0
2022-05-12 11:05:00,117.82,117.93,117.66,117.89,164871.0,105.6367,105.7353,105.4933,105.6995,164871.0
2022-05-12 11:10:00,117.88,118.06,117.85,118.02,83754.0,105.6905,105.8519,105.6636,105.816,83754.0
2022-05-12 11:15:00,118.02,118.14,118.0,118.02,126297.0,105.816,105.9236,105.7981,105.816,126297.0
2022-05-12 11:20:00,118.01,118.3,117.98,118.27,146871.0,105.8071,106.0671,105.7802,106.0402,146871.0
2022-05-12 11:25:00,118.28,118.43,118.21,118.38,232905.0,106.0492,106.1836,105.9864,106.1388,232905.0
2022-05-12 11:30:00,118.38,118.46,118.24,118.27,116036.0,106.1388,106.2105,106.0133,106.0402,116036.0
2022-05-12 11:35:00,118.26,118.46,118.26,118.39,98708.0,106.0312,106.2105,106.0312,106.1478,98708.0
2022-05-12 11:40:00,118.38,118.47,118.3,118.31,115347.0,106.1388,106.2195,106.0671,106.076,115347.0
2022-05-12 11:45:00,118.32,118.41,118.2,118.36,237651.0,106.085,106.1657,105.9774,106.1209,237651.0
2022-05-12 11:50:00,118.36,118.51,118.33,118.44,90548.0,106.1209,106.2554,106.094,106.1926,90548.0
2022-05-12 11:55:00,118.43,118.61,118.43,118.57,355564.0,106.1836,106.345,106.1836,106.3092,355564.0
2022-05-12 12:00:00,118.56,118.66,118.5,118.66,269395.0,106.3002,106.3899,106.2464,106.3899,269395.0
2022-05-12 12:05:00,118.66,118.69,118.49,118.53,355656.0,106.3899,106.4168,106.2374,106.2733,355656.0
2022-05-12 12:10:00,118.53,118.65,118.41,118.45,454132.0,106.2733,106.3809,106.1657,106.2016,454132.0
2022-05-12 12:15:00,118.44,118.45,118.33,118.39,338193.0,106.1926,106.2016,106.094,106.1478,338193.0
2022-05-12 12:20:00,118.37,118.39,118.19,118.24,403670.0,106.1298,106.1478,105.9685,106.0133,403670.0
2022-05-12 12:25:00,118.24,118.29,118.09,118.24,255722.0,106.0133,106.0581,105.8788,106.0133,255722.0
2022-05-12 12:30:00,118.24,118.28,118.15,118.21,197385.0,106.0133,106.0492,105.9326,105.9864,197385.0
2022-05-12 12:35:00,118.2,118.22,118.02,118.06,204600.0,105.9774,105.9954,105.816,105.8519,204600.0
2022-05-12 12:40:00,118.06,118.14,117.93,117.95,420783.0,105.8519,105.9236,105.7353,105.7533,420783.0
2022-05-12 12:45:00,117.96,118.04,117.91,118.03,145437.0,105.7622,105.834,105.7174,105.825,145437.0
2022-05-12 12:50:00,118.03,118.08,117.87,117.9,210555.0,105.825,105.8698,105.6815,105.7084,210555.0
2022-05-12 12:55:00,117.91,117.92,117.78,117.86,190364.0,105.7174,105.7264,105.6009,105.6726,190364.0
2022-05-12 13:00:00,117.87,118.29,117.87,118.27,435533.0,105.6815,106.0581,105.6815,106.0402,435533.0
2022-05-12 13:05:00,118.28,118.57,118.28,118.52,140390.0,106.0492,106.3092,106.0492,106.2643,140390.0
2022-05-12 13:10:00,118.51,118.64,118.49,118.56,222065.0,106.2554,106.3719,106.2374,106.3002,222065.0
2022-05-12 13:15:00,118.57,118.63,118.32,118.36,136894.0,106.3092,106.363,106.085,106.1209,136894.0
2022-05-12 13:20:00,118.36,118.38,118.25,118.3,150516.0,106.1209,106.1388,106.0223,106.0671,150516.0
2022-05-12 13:25:00,118.33,118.47,118.33,118.45,81610.0,106.094,106.2195,106.094,106.2016,81610.0
2022-05-12 13:30:00,118.46,118.56,118.38,118.56,147530.0,106.2105,106.3002,106.1388,106.3002,147530.0
2022-05-12 13:35:00,118.55,118.57,118.3,118.34,204091.0,106.2912,106.3092,106.0671,106.1029,204091.0
2022-05-12 13:40:00,118.34,118.46,118.32,118.41,155796.0,106.1029,106.2105,106.085,106.1657,155796.0
2022-05-12 13:45:00,118.4,118.51,118.36,118.45,102615.0,106.1567,106.2554,106.1209,106.2016,102615.0
2022-05-12 13:50:00,118.45,118.53,118.36,118.43,140214.0,106.2016,106.2733,106.1209,106.1836,140214.0
2022-05-12 13:55:00,118.43,118.46,118.22,118.36,107711.0,106.1836,106.2105,105.9954,106.1209,107711.0
2022-05-12 14:00:00,118.35,118.38,118.21,118.27,122356.0,106.1119,106.1388,105.9864,106.0402,122356.0
2022-05-12 14:05:00,118.28,118.29,118.19,118.25,177035.0,106.0492,106.0581,105.9685,106.0223,177035.0
2022-05-12 14:10:00,118.24,118.31,118.22,118.28,345977.0,106.0133,106.076,105.9954,106.0492,345977.0
2022-05-12 14:15:00,118.28,118.28,118.16,118.17,84881.0,106.0492,106.0492,105.9416,105.9505,84881.0
2022-05-12 14:20:00,118.17,118.29,118.16,118.26,76997.0,105.9505,106.0581,105.9416,106.0312,76997.0
2022-05-12 14:25:00,118.25,118.41,118.23,118.4,122582.0,106.0223,106.1657,106.0043,106.1567,122582.0
2022-05-12 14:30:00,118.41,118.7,118.38,118.5,153144.0,106.1657,106.4257,106.1388,106.2464,153144.0
2022-05-12 14:35:00,118.51,118.58,118.46,118.51,240576.0,106.2554,106.3181,106.2105,106.2554,240576.0
2022-05-12 14:40:00,118.52,118.68,118.52,118.6,201476.0,106.2643,106.4078,106.2643,106.3361,201476.0
2022-05-12 14:45:00,118.59,118.67,118.54,118.67,147606.0,106.3271,106.3988,106.2823,106.3988,147606.0
2022-05-12 14:50:00,118.68,118.83,118.67,118.82,236292.0,106.4078,106.5423,106.3988,106.5333,236292.0
2022-05-12 14:55:00,118.83,118.89,118.71,118.83,433069.0,106.5423,106.5961,106.4347,106.5423,433069.0
2022-05-12 15:00:00,118.82,118.85,118.6,118.62,146827.0,106.5333,106.5602,106.3361,106.354,146827.0
2022-05-12 15:05:00,118.62,118.78,118.61,118.63,109456.0,106.354,106.4974,106.345,106.363,109456.0
2022-05-12 15:10:00,118.63,118.69,118.52,118.55,137812.0,106.363,106.4168,106.2643,106.2912,137812.0
2022-05-12 15:15:00,118.56,118.6,118.4,118.42,164513.0,106.3002,106.3361,106.1567,106.1747,164513.0
2022-05-12 15:20:00,118.43,118.48,118.26,118.29,199796.0,106.1836,106.2285,106.0312,106.0581,199796.0
2022-05-12 15:25:00,118.29,118.32,118.13,118.2,560614.0,106.0581,106.085,105.9147,105.9774,560614.0
2022-05-12 15:30:00,118.2,118.3,118.07,118.27,632916.0,105.9774,106.0671,105.8609,106.0402,632916.0
2022-05-12 15:35:00,118.28,118.31,118.14,118.22,431150.0,106.0492,106.076,105.9236,105.9954,431150.0
2022-05-12 15:40:00,118.21,118.24,118.1,118.13,384003.0,105.9864,106.0133,105.8878,105.9147,384003.0
2022-05-12 15:45:00,118.14,118.16,118.02,118.03,564149.0,105.9236,105.9416,105.816,105.825,564149.0
2022-05-12 15:50:00,118.03,118.04,117.73,117.74,731709.0,105.825,105.834,105.556,105.565,731709.0
2022-05-12 15:55:00,117.75,117.92,117.65,117.74,1152649.0,105.574,105.7264,105.4843,105.565,1152649.0
2022-05-13 09:30:00,116.98,117.1,116.86,116.95,386304.0,104.8836,104.9912,104.776,104.8567,386304.0
2022-05-13 09:35:00,116.93,117.15,116.9,116.98,279098.0,104.8387,105.036,104.8119,104.8836,279098.0
2022-05-13 09:40:00,116.98,117.11,116.83,116.85,187840.0,104.8836,105.0001,104.7491,104.767,187840.0
2022-05-13 09:45:00,116.84,116.91,116.75,116.87,178084.0,104.7581,104.8208,104.6774,104.785,178084.0
2022-05-13 09:50:00,116.86,116.86,116.62,116.62,543924.0,104.776,104.776,104.5608,104.5608,543924.0
2022-05-13 09:55:00,116.61,116.64,116.32,116.43,299092.0,104.5518,104.5787,104.2918,104.3905,299092.0
2022-05-13 10:00:00,116.45,116.96,116.45,116.94,397278.0,104.4084,104.8656,104.4084,104.8477,397278.0
2022-05-13 10:05:00,116.94,117.0,116.88,116.9,191498.0,104.8477,104.9015,104.7939,104.8119,191498.0
2022-05-13 10:10:00,116.89,116.91,116.55,116.62,163032.0,104.8029,104.8208,104.498,104.5608,163032.0
2022-05-13 10:15:00,116.61,116.66,116.49,116.55,346181.0,104.5518,104.5967,104.4442,104.498,346181.0
2022-05-13 10:20:00,116.54,116.61,116.34,116.35,338106.0,104.4891,104.5518,104.3098,104.3187,338106.0
2022-05-13 10:25:00,116.35,116.58,116.33,116.55,121636.0,104.3187,104.5249,104.3008,104.498,121636.0
2022-05-13 10:30:00,116.55,116.55,116.31,116.46,146814.0,104.498,104.498,104.2829,104.4173,146814.0
2022-05-13 10:35:00,116.45,116.62,116.44,116.57,112264.0,104.4084,104.5608,104.3994,104.516,112264.0
2022-05-13 10:40:00,116.56,116.71,116.54,116.68,247457.0,104.507,104.6415,104.4891,104.6146,247457.0
2022-05-13 10:45:00,116.68,116.95,116.67,116.94,128230.0,104.6146,104.8567,104.6056,104.8477,128230.0
2022-05-13 10:50:00,116.93,116.94,116.83,116.83,193780.0,104.8387,104.8477,104.7491,104.7491,193780.0
2022-05-13 10:55:00,116.83,116.97,116.8,116.94,111950.0,104.7491,104.8746,104.7222,104.8477,111950.0
2022-05-13 11:00:00,116.93,117.01,116.76,116.76,158183.0,104.8387,104.9105,104.6863,104.6863,158183.0
2022-05-13 11:05:00,116.75,116.76,116.6,116.68,117006.0,104.6774,104.6863,104.5429,104.6146,117006.0
2022-05-13 11:10:00,116.67,116.78,116.66,116.7,167215.0,104.6056,104.7043,104.5967,104.6325,167215.0
2022-05-13 11:15:00,116.68,116.84,116.63,116.82,445671.0,104.6146,104.7581,104.5698,104.7401,445671.0
2022-05-13 11:20:00,116.82,116.87,116.75,116.75,83745.0,104.7401,104.785,104.6774,104.6774,83745.0
2022-05-13 11:25:00,116.75,116.82,116.71,116.76,117297.0,104.6774,104.7401,104.6415,104.6863,117297.0
2022-05-13 11:30:00,116.74,116.87,116.74,116.84,88883.0,104.6684,104.785,104.6684,104.7581,88883.0
2022-05-13 11:35:00,116.83,116.89,116.79,116.84,94627.0,104.7491,104.8029,104.7132,104.7581,94627.0
2022-05-13 11:40:00,116.82,116.95,116.82,116.91,143679.0,104.7401,104.8567,104.7401,104.8208,143679.0
2022-05-13 11:45:00,116.91,116.95,116.72,116.73,154490.0,104.8208,104.8567,104.6505,104.6594,154490.0
2022-05-13 11:50:00,116.73,116.77,116.6,116.63,99355.0,104.6594,104.6953,104.5429,104.5698,99355.0
2022-05-13 11:55:00,116.63,116.65,116.55,116.57,269799.0,104.5698,104.5877,104.498,104.516,269799.0
2022-05-13 12:00:00,116.56,116.6,116.51,116.53,121036.0,104.507,104.5429,104.4622,104.4801,121036.0
2022-05-13 12:05:00,116.53,116.53,116.32,116.32,159547.0,104.4801,104.4801,104.2918,104.2918,159547.0
2022-05-13 12:10:00,116.33,116.34,116.19,116.27,123522.0,104.3008,104.3098,104.1753,104.247,123522.0
2022-05-13 12:15:00,116.27,116.36,116.24,116.27,103992.0,104.247,104.3277,104.2201,104.247,103992.0
2022-05-13 12:20:00,116.27,116.39,116.27,116.29,64839.0,104.247,104.3546,104.247,104.2649,64839.0
2022-05-13 12:25:00,116.32,116.42,116.31,116.4,64344.0,104.2918,104.3815,104.2829,104.3636,64344.0
2022-05-13 12:30:00,116.39,116.39,116.28,116.31,76665.0,104.3546,104.3546,104.256,104.2829,76665.0
2022-05-13 12:35:00,116.31,116.39,116.28,116.29,62496.0,104.2829,104.3546,104.256,104.2649,62496.0
2022-05-13 12:40:00,116.3,116.31,116.23,116.28,83730.0,104.2739,104.2829,104.2111,104.256,83730.0
2022-05-13 12:45:00,116.28,116.42,116.27,116.35,116085.0,104.256,104.3815,104.247,104.3187,116085.0
2022-05-13 12:50:00,116.35,116.36,116.23,116.26,182750.0,104.3187,104.3277,104.2111,104.238,182750.0
2022-05-13 12:55:00,116.25,116.28,116.2,116.22,141361.0,104.2291,104.256,104.1842,104.2022,141361.0
2022-05-13 13:00:00,116.22,116.22,116.03,116.07,128193.0,104.2022,104.2022,104.0318,104.0677,128193.0
2022-05-13 13:05:00,116.08,116.21,116.07,116.18,173224.0,104.0766,104.1932,104.0677,104.1663,173224.0
2022-05-13 13:10:00,116.18,116.2,116.1,116.14,398376.0,104.1663,104.1842,104.0946,104.1304,398376.0
2022-05-13 13:15:00,116.15,116.19,116.12,116.15,252402.0,104.1394,104.1753,104.1125,104.1394,252402.0
2022-05-13 13:20:00,116.16,116.24,116.1,116.11,117633.0,104.1484,104.2201,104.0946,104.1035,117633.0
2022-05-13 13:25:00,116.11,116.14,116.09,116.1,95065.0,104.1035,104.1304,104.0856,104.0946,95065.0
2022-05-13 13:30:00,116.11,116.21,116.1,116.16,76785.0,104.1035,104.1932,104.0946,104.1484,76785.0
2022-05-13 13:35:00,116.15,116.2,116.11,116.17,105977.0,104.1394,104.1842,104.1035,104.1573,105977.0
2022-05-13 13:40:00,116.17,116.21,116.13,116.17,114662.0,104.1573,104.1932,104.1215,104.1573,114662.0
2022-05-13 13:45:00,116.17,116.17,116.07,116.08,119379.0,104.1573,104.1573,104.0677,104.0766,119379.0
2022-05-13 13:50:00,116.09,116.17,116.08,116.13,132344.0,104.0856,104.1573,104.0766,104.1215,132344.0
2022-05-13 13:55:00,116.13,116.26,116.08,116.16,166797.0,104.1215,104.238,104.0766,104.1484,166797.0
2022-05-13 14:00:00,116.15,116.4,116.15,116.39,259310.0,104.1394,104.3636,104.1394,104.3546,259310.0
2022-05-13 14:05:00,116.38,116.5,116.29,116.3,313910.0,104.3456,104.4532,104.2649,104.2739,313910.0
2022-05-13 14:10:00,116.3,116.35,116.29,116.32,303800.0,104.2739,104.3187,104.2649,104.2918,303800.0
2022-05-13 14:15:00,116.32,116.32,116.2,116.22,381993.0,104.2918,104.2918,104.1842,104.2022,381993.0
2022-05-13 14:20:00,116.21,116.31,116.16,116.3,217570.0,104.1932,104.2829,104.1484,104.2739,217570.0
2022-05-13 14:25:00,116.3,116.32,116.24,116.29,94080.0,104.2739,104.2918,104.2201,104.2649,94080.0
2022-05-13 14:30:00,116.28,116.29,116.09,116.21,144424.0,104.256,104.2649,104.0856,104.1932,144424.0
2022-05-13 14:35:00,116.2,116.29,116.17,116.26,119444.0,104.1842,104.2649,104.1573,104.238,119444.0
2022-05-13 14:40:00,116.27,116.32,116.2,116.2,154523.0,104.247,104.2918,104.1842,104.1842,154523.0
2022-05-13 14:45:00,116.2,116.2,116.03,116.08,247296.0,104.1842,104.1842,104.0318,104.0766,247296.0
2022-05-13 14:50:00,116.08,116.13,116.02,116.03,267219.0,104.0766,104.1215,104.0228,104.0318,267219.0
2022-05-13 14:55:00,116.03,116.14,116.0,116.1,201470.0,104.0318,104.1304,104.0049,104.0946,201470.0
2022-05-13 15:00:00,116.11,116.16,115.96,116.03,176865.0,104.1035,104.1484,103.9691,104.0318,176865.0
2022-05-13 15:05:00,116.02,116.06,115.99,116.03,132854.0,104.0228,104.0587,103.996,104.0318,132854.0
2022-05-13 15:10:00,116.03,116.05,116.01,116.04,152019.0,104.0318,104.0497,104.0139,104.0408,152019.0
2022-05-13 15:15:00,116.04,116.06,115.99,116.0,107725.0,104.0408,104.0587,103.996,104.0049,107725.0
2022-05-13 15:20:00,115.99,116.07,115.96,115.98,158966.0,103.996,104.0677,103.9691,103.987,158966.0
2022-05-13 15:25:00,115.98,116.0,115.91,115.92,184027.0,103.987,104.0049,103.9242,103.9332,184027.0
2022-05-13 15:30:00,115.93,116.07,115.92,116.07,221322.0,103.9422,104.0677,103.9332,104.0677,221322.0
2022-05-13 15:35:00,116.07,116.13,116.04,116.09,245248.0,104.0677,104.1215,104.0408,104.0856,245248.0
2022-05-13 15:40:00,116.09,116.11,116.04,116.09,165387.0,104.0856,104.1035,104.0408,104.0856,165387.0
2022-05-13 15:45:00,116.09,116.1,116.02,116.07,254205.0,104.0856,104.0946,104.0228,104.0677,254205.0
2022-05-13 15:50:00,116.06,116.15,116.05,116.06,679513.0,104.0587,104.1394,104.0497,104.0587,679513.0
2022-05-13 15:55:00,116.06,116.08,115.9,115.94,1072437.0,104.0587,104.0766,103.9153,103.9511,1072437.0
2022-05-16 09:30:00,116.21,116.21,116.0,116.13,391173.0,104.1932,104.1932,104.0049,104.1215,391173.0
2022-05-16 09:35:00,116.12,116.29,116.02,116.07,192717.0,104.1125,104.2649,104.0228,104.0677,192717.0
2022-05-16 09:40:00,116.06,116.31,115.98,116.3,129310.0,104.0587,104.2829,103.987,104.2739,129310.0
2022-05-16 09:45:00,116.3,116.64,116.29,116.64,436887.0,104.2739,104.5787,104.2649,104.5787,436887.0
2022-05-16 09:50:00,116.64,116.8,116.5,116.54,270311.0,104.5787,104.7222,104.4532,104.4891,270311.0
2022-05-16 09:55:00,116.53,116.71,116.42,116.5,214539.0,104.4801,104.6415,104.3815,104.4532,214539.0
2022-05-16 10:00:00,116.51,116.62,116.37,116.41,125252.0,104.4622,104.5608,104.3367,104.3725,125252.0
2022-05-16 10:05:00,116.41,116.51,116.29,116.34,122141.0,104.3725,104.4622,104.2649,104.3098,122141.0
2022-05-16 10:10:00,116.36,116.49,116.26,116.3,127213.0,104.3277,104.4442,104.238,104.2739,127213.0
2022-05-16 10:15:00,116.3,116.42,116.25,116.37,71917.0,104.2739,104.3815,104.2291,104.3367,71917.0
2022-05-16 10:20:00,116.37,116.53,116.34,116.52,207974.0,104.3367,104.4801,104.3098,104.4711,207974.0
2022-05-16 10:25:00,116.5,116.62,116.27,116.28,150273.0,104.4532,104.5608,104.247,104.256,150273.0
2022-05-16 10:30:00,116.27,116.43,116.25,116.4,67217.0,104.247,104.3905,104.2291,104.3636,67217.0
2022-05-16 10:35:00,116.4,116.47,116.32,116.41,78954.0,104.3636,104.4263,104.2918,104.3725,78954.0
2022-05-16 10:40:00,116.42,116.48,116.25,116.36,76845.0,104.3815,104.4353,104.2291,104.3277,76845.0
2022-05-16 10:45:00,116.36,116.7,116.36,116.68,98195.0,104.3277,104.6325,104.3277,104.6146,98195.0
2022-05-16 10:50:00,116.68,116.86,116.65,116.84,105330.0,104.6146,104.776,104.5877,104.7581,105330.0
2022-05-16 10:55:00,116.84,116.87,116.63,116.65,209699.0,104.7581,104.785,104.5698,104.5877,209699.0
2022-05-16 11:00:00,116.66,116.7,116.55,116.59,102440.0,104.5967,104.6325,104.498,104.5339,102440.0
2022-05-16 11:05:00,116.61,116.67,116.54,116.59,171063.0,104.5518,104.6056,104.4891,104.5339,171063.0
2022-05-16 11:10:00,116.59,116.71,116.59,116.69,49377.0,104.5339,104.6415,104.5339,104.6236,49377.0
2022-05-16 11:15:00,116.69,116.76,116.59,116.61,59660.0,104.6236,104.6863,104.5339,104.5518,59660.0
2022-05-16 11:20:00,116.61,116.8,116.59,116.75,69463.0,104.5518,104.7222,104.5339,104.6774,69463.0
2022-05-16 11:25:00,116.75,116.76,116.58,116.6,103347.0,104.6774,104.6863,104.5249,104.5429,103347.0
2022-05-16 11:30:00,116.61,116.75,116.59,116.75,91610.0,104.5518,104.6774,104.5339,104.6774,91610.0
2022-05-16 11:35:00,116.73,116.88,116.71,116.84,111608.0,104.6594,104.7939,104.6415,104.7581,111608.0
2022-05-16 11:40:00,116.86,116.88,116.72,116.79,83334.0,104.776,104.7939,104.6505,104.7132,83334.0
2022-05-16 11:45:00,116.78,116.84,116.74,116.77,44722.0,104.7043,104.7581,104.6684,104.6953,44722.0
2022-05-16 11:50:00,116.77,116.82,116.71,116.74,57323.0,104.6953,104.7401,104.6415,104.6684,57323.0
2022-05-16 11:55:00,116.75,116.83,116.71,116.78,48868.0,104.6774,104.7491,104.6415,104.7043,48868.0
2022-05-16 12:00:00,116.77,116.83,116.75,116.8,54014.0,104.6953,104.7491,104.6774,104.7222,54014.0
2022-05-16 12:05:00,116.8,116.94,116.79,116.81,108936.0,104.7222,104.8477,104.7132,104.7312,108936.0
2022-05-16 12:10:00,116.81,116.81,116.7,116.76,67698.0,104.7312,104.7312,104.6325,104.6863,67698.0
2022-05-16 12:15:00,116.75,116.82,116.69,116.73,91585.0,104.6774,104.7401,104.6236,104.6594,91585.0
2022-05-16 12:20:00,116.76,116.79,116.72,116.73,99223.0,104.6863,104.7132,104.6505,104.6594,99223.0
2022-05-16 12:25:00,116.73,116.77,116.67,116.68,62236.0,104.6594,104.6953,104.6056,104.6146,62236.0
2022-05-16 12:30:00,116.67,116.72,116.64,116.68,48311.0,104.6056,104.6505,104.5787,104.6146,48311.0
2022-05-16 12:35:00,116.69,116.71,116.65,116.69,42605.0,104.6236,104.6415,104.5877,104.6236,42605.0
2022-05-16 12:40:00,116.69,116.72,116.64,116.68,90946.0,104.6236,104.6505,104.5787,104.6146,90946.0
2022-05-16 12:45:00,116.68,116.74,116.67,116.69,66530.0,104.6146,104.6684,104.6056,104.6236,66530.0
2022-05-16 12:50:00,116.7,116.92,116.69,116.91,59362.0,104.6325,104.8298,104.6236,104.8208,59362.0
2022-05-16 12:55:00,116.92,116.92,116.74,116.77,79565.0,104.8298,104.8298,104.6684,104.6953,79565.0
2022-05-16 13:00:00,116.77,116.77,116.65,116.66,87130.0,104.6953,104.6953,104.5877,104.5967,87130.0
2022-05-16 13:05:00,116.64,116.65,116.45,116.47,65112.0,104.5787,104.5877,104.4084,104.4263,65112.0
2022-05-16 13:10:00,116.46,116.63,116.46,116.55,77891.0,104.4173,104.5698,104.4173,104.498,77891.0
2022-05-16 13:15:00,116.56,116.58,116.49,116.51,61582.0,104.507,104.5249,104.4442,104.4622,61582.0
2022-05-16 13:20:00,116.52,116.59,116.49,116.49,47865.0,104.4711,104.5339,104.4442,104.4442,47865.0
2022-05-16 13:25:00,116.49,116.54,116.4,116.4,42082.0,104.4442,104.4891,104.3636,104.3636,42082.0
2022-05-16 13:30:00,116.4,116.45,116.38,116.41,50517.0,104.3636,104.4084,104.3456,104.3725,50517.0
2022-05-16 13:35:00,116.41,116.48,116.32,116.46,77601.0,104.3725,104.4353,104.2918,104.4173,77601.0
2022-05-16 13:40:00,116.45,116.47,116.37,116.37,45786.0,104.4084,104.4263,104.3367,104.3367,45786.0
2022-05-16 13:45:00,116.37,116.42,116.34,116.37,58243.0,104.3367,104.3815,104.3098,104.3367,58243.0
2022-05-16 13:50:00,116.37,116.37,116.22,116.28,90668.0,104.3367,104.3367,104.2022,104.256,90668.0
2022-05-16 13:55:00,116.29,116.3,116.2,116.23,57261.0,104.2649,104.2739,104.1842,104.2111,57261.0
2022-05-16 14:00:00,116.22,116.31,116.22,116.29,47560.0,104.2022,104.2829,104.2022,104.2649,47560.0
2022-05-16 14:05:00,116.29,116.33,116.18,116.31,113164.0,104.2649,104.3008,104.1663,104.2829,113164.0
2022-05-16 14:10:00,116.33,116.35,116.25,116.26,82510.0,104.3008,104.3187,104.2291,104.238,82510.0
2022-05-16 14:15:00,116.27,116.32,116.17,116.18,73972.0,104.247,104.2918,104.1573,104.1663,73972.0
2022-05-16 14:20:00,116.17,116.21,116.11,116.21,96410.0,104.1573,104.1932,104.1035,104.1932,96410.0
2022-05-16 14:25:00,116.24,116.24,116.17,116.18,44981.0,104.2201,104.2201,104.1573,104.1663,44981.0
2022-05-16 14:30:00,116.19,116.28,116.17,116.28,64736.0,104.1753,104.256,104.1573,104.256,64736.0
2022-05-16 14:35:00,116.28,116.33,116.22,116.29,70547.0,104.256,104.3008,104.2022,104.2649,70547.0
2022-05-16 14:40:00,116.3,116.41,116.27,116.4,69609.0,104.2739,104.3725,104.247,104.3636,69609.0
2022-05-16 14:45:00,116.4,116.43,116.32,116.34,44668.0,104.3636,104.3905,104.2918,104.3098,44668.0
2022-05-16 14:50:00,116.33,116.39,116.2,116.38,151345.0,104.3008,104.3546,104.1842,104.3456,151345.0
2022-05-16 14:55:00,116.38,116.38,116.28,116.32,114307.0,104.3456,104.3456,104.256,104.2918,114307.0
2022-05-16 15:00:00,116.32,116.33,116.19,116.19,90104.0,104.2918,104.3008,104.1753,104.1753,90104.0
2022-05-16 15:05:00,116.18,116.21,116.04,116.14,121344.0,104.1663,104.1932,104.0408,104.1304,121344.0
2022-05-16 15:10:00,116.15,116.23,116.13,116.17,110615.0,104.1394,104.2111,104.1215,104.1573,110615.0
2022-05-16 15:15:00,116.17,116.24,116.13,116.18,86504.0,104.1573,104.2201,104.1215,104.1663,86504.0
2022-05-16 15:20:00,116.19,116.21,116.15,116.2,58208.0,104.1753,104.1932,104.1394,104.1842,58208.0
2022-05-16 15:25:00,116.2,116.21,116.1,116.17,192559.0,104.1842,104.1932,104.0946,104.1573,192559.0
2022-05-16 15:30:00,116.16,116.18,115.93,115.97,305881.0,104.1484,104.1663,103.9422,103.978,305881.0
2022-05-16 15:35:00,115.98,116.18,115.98,116.13,214410.0,103.987,104.1663,103.987,104.1215,214410.0
2022-05-16 15:40:00,116.13,116.13,116.01,116.08,163473.0,104.1215,104.1215,104.0139,104.0766,163473.0
2022-05-16 15:45:00,116.07,116.08,116.0,116.0,147045.0,104.0677,104.0766,104.0049,104.0049,147045.0
2022-05-16 15:50:00,115.99,116.06,115.98,116.03,168207.0,103.996,104.0587,103.987,104.0318,168207.0
2022-05-16 15:55:00,116.03,116.04,115.85,115.87,568793.0,104.0318,104.0408,103.8704,103.8884,568793.0
2022-05-17 09:30:00,114.71,114.84,114.59,114.78,587813.0,102.8483,102.9649,102.7407,102.9111,587813.0
2022-05-17 09:35:00,114.78,114.99,114.77,114.86,237497.0,102.9111,103.0994,102.9021,102.9828,237497.0
2022-05-17 09:40:00,114.86,114.93,114.79,114.87,224211.0,102.9828,103.0456,102.92,102.9918,224211.0
2022-05-17 09:45:00,114.88,114.93,114.57,114.59,147870.0,103.0007,103.0456,102.7228,102.7407,147870.0
2022-05-17 09:50:00,114.61,114.78,114.48,114.72,239570.0,102.7587,102.9111,102.6421,102.8573,239570.0
2022-05-17 09:55:00,114.72,114.89,114.7,114.8,192882.0,102.8573,103.0097,102.8393,102.929,192882.0
2022-05-17 10:00:00,114.8,114.8,114.62,114.63,154845.0,102.929,102.929,102.7676,102.7766,154845.0
2022-05-17 10:05:00,114.62,114.71,114.56,114.7,54126.0,102.7676,102.8483,102.7138,102.8393,54126.0
2022-05-17 10:10:00,114.69,114.91,114.69,114.89,390697.0,102.8304,103.0276,102.8304,103.0097,390697.0
2022-05-17 10:15:00,114.89,115.0,114.86,114.92,140528.0,103.0097,103.1083,102.9828,103.0366,140528.0
2022-05-17 10:20:00,114.93,114.94,114.83,114.84,51956.0,103.0456,103.0545,102.9559,102.9649,51956.0
2022-05-17 10:25:00,114.85,115.05,114.84,115.0,46993.0,102.9738,103.1532,102.9649,103.1083,46993.0
2022-05-17 10:30:00,114.98,115.12,114.92,115.12,77827.0,103.0904,103.2159,103.0366,103.2159,77827.0
2022-05-17 10:35:00,115.12,115.31,115.12,115.27,120986.0,103.2159,103.3863,103.2159,103.3504,120986.0
2022-05-17 10:40:00,115.29,115.32,115.26,115.28,136381.0,103.3683,103.3952,103.3414,103.3594,136381.0
2022-05-17 10:45:00,115.28,115.35,115.15,115.18,158137.0,103.3594,103.4221,103.2428,103.2697,158137.0
2022-05-17 10:50:00,115.17,115.22,114.97,114.98,101066.0,103.2607,103.3056,103.0814,103.0904,101066.0
2022-05-17 10:55:00,114.99,115.01,114.9,114.98,79620.0,103.0994,103.1173,103.0187,103.0904,79620.0
2022-05-17 11:00:00,114.99,115.0,114.88,114.95,51319.0,103.0994,103.1083,103.0007,103.0635,51319.0
2022-05-17 11:05:00,114.94,114.99,114.84,114.87,96435.0,103.0545,103.0994,102.9649,102.9918,96435.0
2022-05-17 11:10:00,114.87,115.03,114.86,115.03,72776.0,102.9918,103.1352,102.9828,103.1352,72776.0
2022-05-17 11:15:00,115.03,115.05,114.97,114.99,56557.0,103.1352,103.1532,103.0814,103.0994,56557.0
2022-05-17 11:20:00,115.0,115.04,114.89,114.89,58472.0,103.1083,103.1442,103.0097,103.0097,58472.0
2022-05-17 11:25:00,114.87,114.92,114.82,114.84,59507.0,102.9918,103.0366,102.9469,102.9649,59507.0
2022-05-17 11:30:00,114.84,114.87,114.79,114.8,56821.0,102.9649,102.9918,102.92,102.929,56821.0
2022-05-17 11:35:00,114.8,114.85,114.71,114.82,66773.0,102.929,102.9738,102.8483,102.9469,66773.0
2022-05-17 11:40:00,114.83,114.89,114.82,114.89,120620.0,102.9559,103.0097,102.9469,103.0097,120620.0
2022-05-17 11:45:00,114.89,115.0,114.86,114.96,156695.0,103.0097,103.1083,102.9828,103.0725,156695.0
2022-05-17 11:50:00,114.95,114.99,114.83,114.84,74622.0,103.0635,103.0994,102.9559,102.9649,74622.0
2022-05-17 11:55:00,114.84,114.94,114.81,114.92,25026.0,102.9649,103.0545,102.938,103.0366,25026.0
2022-05-17 12:00:00,114.9,114.91,114.75,114.77,40731.0,103.0187,103.0276,102.8842,102.9021,40731.0
2022-05-17 12:05:00,114.77,114.97,114.76,114.95,28317.0,102.9021,103.0814,102.8931,103.0635,28317.0
2022-05-17 12:10:00,114.94,114.95,114.74,114.75,29763.0,103.0545,103.0635,102.8752,102.8842,29763.0
2022-05-17 12:15:00,114.76,114.82,114.69,114.79,49220.0,102.8931,102.9469,102.8304,102.92,49220.0
2022-05-17 12:20:00,114.79,114.9,114.77,114.88,72007.0,102.92,103.0187,102.9021,103.0007,72007.0
2022-05-17 12:25:00,114.88,114.97,114.84,114.93,53668.0,103.0007,103.0814,102.9649,103.0456,53668.0
2022-05-17 12:30:00,114.92,114.99,114.88,114.92,40385.0,103.0366,103.0994,103.0007,103.0366,40385.0
2022-05-17 12:35:00,114.9,114.96,114.8,114.8,66176.0,103.0187,103.0725,102.929,102.929,66176.0
2022-05-17 12:40:00,114.8,114.81,114.68,114.71,37205.0,102.929,102.938,102.8214,102.8483,37205.0
2022-05-17 12:45:00,114.72,114.75,114.69,114.73,51370.0,102.8573,102.8842,102.8304,102.8662,51370.0
2022-05-17 12:50:00,114.72,114.75,114.65,114.67,35794.0,102.8573,102.8842,102.7945,102.8124,35794.0
2022-05-17 12:55:00,114.67,114.67,114.59,114.66,66088.0,102.8124,102.8124,102.7407,102.8035,66088.0
2022-05-17 13:00:00,114.66,114.73,114.64,114.67,43665.0,102.8035,102.8662,102.7855,102.8124,43665.0
2022-05-17 13:05:00,114.68,114.8,114.67,114.79,31556.0,102.8214,102.929,102.8124,102.92,31556.0
2022-05-17 13:10:00,114.79,114.81,114.75,114.77,57193.0,102.92,102.938,102.8842,102.9021,57193.0
2022-05-17 13:15:00,114.79,114.89,114.78,114.85,80676.0,102.92,103.0097,102.9111,102.9738,80676.0
2022-05-17 13:20:00,114.85,114.97,114.83,114.96,40032.0,102.9738,103.0814,102.9559,103.0725,40032.0
2022-05-17 13:25:00,114.95,115.03,114.93,114.96,54098.0,103.0635,103.1352,103.0456,103.0725,54098.0
2022-05-17 13:30:00,114.96,114.98,114.85,114.86,105932.0,103.0725,103.0904,102.9738,102.9828,105932.0
2022-05-17 13:35:00,114.86,114.87,114.78,114.8,92373.0,102.9828,102.9918,102.9111,102.929,92373.0
2022-05-17 13:40:00,114.8,114.87,114.77,114.86,242661.0,102.929,102.9918,102.9021,102.9828,242661.0
2022-05-17 13:45:00,114.86,114.9,114.82,114.87,151952.0,102.9828,103.0187,102.9469,102.9918,151952.0
2022-05-17 13:50:00,114.87,114.92,114.82,114.9,168921.0,102.9918,103.0366,102.9469,103.0187,168921.0
2022-05-17 13:55:00,114.9,115.01,114.88,114.94,170247.0,103.0187,103.1173,103.0007,103.0545,170247.0
2022-05-17 14:00:00,114.94,115.03,114.92,115.01,287063.0,103.0545,103.1352,103.0366,103.1173,287063.0
2022-05-17 14:05:00,115.0,115.03,114.93,114.98,286566.0,103.1083,103.1352,103.0456,103.0904,286566.0
2022-05-17 14:10:00,114.98,115.03,114.66,114.76,365765.0,103.0904,103.1352,102.8035,102.8931,365765.0
2022-05-17 14:15:00,114.75,114.87,114.72,114.87,269098.0,102.8842,102.9918,102.8573,102.9918,269098.0
2022-05-17 14:20:00,114.86,115.03,114.84,115.0,232514.0,102.9828,103.1352,102.9649,103.1083,232514.0
2022-05-17 14:25:00,115.02,115.05,114.94,114.98,87583.0,103.1263,103.1532,103.0545,103.0904,87583.0
2022-05-17 14:30:00,114.98,115.02,114.88,114.89,115633.0,103.0904,103.1263,103.0007,103.0097,115633.0
2022-05-17 14:35:00,114.89,114.93,114.78,114.86,102217.0,103.0097,103.0456,102.9111,102.9828,102217.0
2022-05-17 14:40:00,114.87,114.99,114.81,114.96,95293.0,102.9918,103.0994,102.938,103.0725,95293.0
2022-05-17 14:45:00,114.96,115.07,114.82,114.83,157003.0,103.0725,103.1711,102.9469,102.9559,157003.0
2022-05-17 14:50:00,114.84,114.88,114.77,114.84,43126.0,102.9649,103.0007,102.9021,102.9649,43126.0
2022-05-17 14:55:00,114.86,114.86,114.71,114.77,160977.0,102.9828,102.9828,102.8483,102.9021,160977.0
2022-05-17 15:00:00,114.76,114.83,114.7,114.77,135526.0,102.8931,102.9559,102.8393,102.9021,135526.0
2022-05-17 15:05:00,114.78,114.91,114.74,114.91,110012.0,102.9111,103.0276,102.8752,103.0276,110012.0
2022-05-17 15:10:00,114.92,114.92,114.7,114.72,107758.0,103.0366,103.0366,102.8393,102.8573,107758.0
2022-05-17 15:15:00,114.72,114.72,114.61,114.61,141899.0,102.8573,102.8573,102.7587,102.7587,141899.0
2022-05-17 15:20:00,114.6,114.75,114.6,114.63,80514.0,102.7497,102.8842,102.7497,102.7766,80514.0
2022-05-17 15:25:00,114.62,114.66,114.56,114.57,111271.0,102.7676,102.8035,102.7138,102.7228,111271.0
2022-05-17 15:30:00,114.56,114.67,114.55,114.62,107447.0,102.7138,102.8124,102.7049,102.7676,107447.0
2022-05-17 15:35:00,114.62,114.67,114.57,114.65,119851.0,102.7676,102.8124,102.7228,102.7945,119851.0
2022-05-17 15:40:00,114.66,114.8,114.62,114.65,180917.0,102.8035,102.929,102.7676,102.7945,180917.0
2022-05-17 15:45:00,114.63,114.63,114.36,114.44,615861.0,102.7766,102.7766,102.5345,102.6062,615861.0
2022-05-17 15:50:00,114.44,114.69,114.43,114.59,591637.0,102.6062,102.8304,102.5973,102.7407,591637.0
2022-05-17 15:55:00,114.6,114.67,114.44,114.46,455266.0,102.7497,102.8124,102.6062,102.6242,455266.0
2022-05-18 09:30:00,114.7,114.84,114.7,114.75,182985.0,102.8393,102.9649,102.8393,102.8842,182985.0
2022-05-18 09:35:00,114.76,114.84,114.61,114.78,136189.0,102.8931,102.9649,102.7587,102.9111,136189.0
2022-05-18 09:40:00,114.79,115.25,114.78,115.1,327349.0,102.92,103.3325,102.9111,103.198,327349.0
2022-05-18 09:45:00,115.1,115.13,114.86,114.92,173928.0,103.198,103.2249,102.9828,103.0366,173928.0
2022-05-18 09:50:00,114.94,115.17,114.93,115.12,94063.0,103.0545,103.2607,103.0456,103.2159,94063.0
2022-05-18 09:55:00,115.13,115.36,115.08,115.31,420645.0,103.2249,103.4311,103.18,103.3863,420645.0
2022-05-18 10:00:00,115.31,115.35,115.13,115.19,119573.0,103.3863,103.4221,103.2249,103.2787,119573.0
2022-05-18 10:05:00,115.2,115.32,115.15,115.3,89590.0,103.2876,103.3952,103.2428,103.3773,89590.0
2022-05-18 10:10:00,115.31,115.32,115.12,115.13,107312.0,103.3863,103.3952,103.2159,103.2249,107312.0
2022-05-18 10:15:00,115.13,115.3,115.11,115.28,75843.0,103.2249,103.3773,103.2069,103.3594,75843.0
2022-05-18 10:20:00,115.3,115.35,115.22,115.3,101747.0,103.3773,103.4221,103.3056,103.3773,101747.0
2022-05-18 10:25:00,115.3,115.5,115.24,115.47,115884.0,103.3773,103.5566,103.3235,103.5297,115884.0
2022-05-18 10:30:00,115.48,115.58,115.45,115.52,189301.0,103.5387,103.6283,103.5118,103.5746,189301.0
2022-05-18 10:35:00,115.52,115.72,115.48,115.62,230406.0,103.5746,103.7539,103.5387,103.6642,230406.0
2022-05-18 10:40:00,115.62,115.8,115.62,115.77,180153.0,103.6642,103.8256,103.6642,103.7987,180153.0
2022-05-18 10:45:00,115.77,115.84,115.53,115.57,334151.0,103.7987,103.8615,103.5835,103.6194,334151.0
2022-05-18 10:50:00,115.57,115.67,115.47,115.48,245358.0,103.6194,103.709,103.5297,103.5387,245358.0
2022-05-18 10:55:00,115.47,115.54,115.43,115.53,76246.0,103.5297,103.5925,103.4939,103.5835,76246.0
2022-05-18 11:00:00,115.52,115.71,115.49,115.66,104310.0,103.5746,103.7449,103.5477,103.7001,104310.0
2022-05-18 11:05:00,115.66,115.89,115.66,115.88,90371.0,103.7001,103.9063,103.7001,103.8973,90371.0
2022-05-18 11:10:00,115.88,115.92,115.76,115.85,100888.0,103.8973,103.9332,103.7897,103.8704,100888.0
2022-05-18 11:15:00,115.85,115.9,115.77,115.83,60045.0,103.8704,103.9153,103.7987,103.8525,60045.0
2022-05-18 11:20:00,115.86,115.96,115.83,115.91,183056.0,103.8794,103.9691,103.8525,103.9242,183056.0
2022-05-18 11:25:00,115.92,116.01,115.88,115.95,243715.0,103.9332,104.0139,103.8973,103.9601,243715.0
2022-05-18 11:30:00,115.95,116.02,115.9,115.94,506314.0,103.9601,104.0228,103.9153,103.9511,506314.0
2022-05-18 11:35:00,115.94,115.94,115.64,115.7,182343.0,103.9511,103.9511,103.6821,103.7359,182343.0
2022-05-18 11:40:00,115.72,115.75,115.62,115.68,75063.0,103.7539,103.7808,103.6642,103.718,75063.0
2022-05-18 11:45:00,115.68,115.81,115.66,115.77,100790.0,103.718,103.8346,103.7001,103.7987,100790.0
2022-05-18 11:50:00,115.77,115.9,115.76,115.89,78125.0,103.7987,103.9153,103.7897,103.9063,78125.0
2022-05-18 11:55:00,115.89,115.91,115.79,115.86,60262.0,103.9063,103.9242,103.8166,103.8794,60262.0
2022-05-18 12:00:00,115.86,115.86,115.76,115.83,115023.0,103.8794,103.8794,103.7897,103.8525,115023.0
2022-05-18 12:05:00,115.83,116.08,115.82,116.02,160805.0,103.8525,104.0766,103.8435,104.0228,160805.0
2022-05-18 12:10:00,116.04,116.15,115.98,115.99,156360.0,104.0408,104.1394,103.987,103.996,156360.0
2022-05-18 12:15:00,115.99,116.0,115.79,115.88,88311.0,103.996,104.0049,103.8166,103.8973,88311.0
2022-05-18 12:20:00,115.88,116.1,115.87,116.1,187928.0,103.8973,104.0946,103.8884,104.0946,187928.0
2022-05-18 12:25:00,116.1,116.1,115.96,116.02,118002.0,104.0946,104.0946,103.9691,104.0228,118002.0
2022-05-18 12:30:00,116.04,116.12,115.99,115.99,74562.0,104.0408,104.1125,103.996,103.996,74562.0
2022-05-18 12:35:00,115.99,116.06,115.96,116.01,54019.0,103.996,104.0587,103.9691,104.0139,54019.0
2022-05-18 12:40:00,116.01,116.02,115.88,115.94,225242.0,104.0139,104.0228,103.8973,103.9511,225242.0
2022-05-18 12:45:00,115.94,116.0,115.91,115.91,51932.0,103.9511,104.0049,103.9242,103.9242,51932.0
2022-05-18 12:50:00,115.92,115.94,115.85,115.89,79636.0,103.9332,103.9511,103.8704,103.9063,79636.0
2022-05-18 12:55:00,115.89,116.04,115.88,115.99,95905.0,103.9063,104.0408,103.8973,103.996,95905.0
2022-05-18 13:00:00,115.98,116.15,115.96,116.15,157743.0,103.987,104.1394,103.9691,104.1394,157743.0
2022-05-18 13:05:00,116.14,116.36,116.1,116.31,173974.0,104.1304,104.3277,104.0946,104.2829,173974.0
2022-05-18 13:10:00,116.3,116.42,116.21,116.38,112628.0,104.2739,104.3815,104.1932,104.3456,112628.0
2022-05-18 13:15:00,116.38,116.4,116.27,116.35,205393.0,104.3456,104.3636,104.247,104.3187,205393.0
2022-05-18 13:20:00,116.35,116.49,116.32,116.48,229074.0,104.3187,104.4442,104.2918,104.4353,229074.0
2022-05-18 13:25:00,116.48,116.52,116.43,116.49,169349.0,104.4353,104.4711,104.3905,104.4442,169349.0
2022-05-18 13:30:00,116.49,116.52,116.3,116.33,198975.0,104.4442,104.4711,104.2739,104.3008,198975.0
2022-05-18 13:35:00,116.32,116.41,116.3,116.36,123031.0,104.2918,104.3725,104.2739,104.3277,123031.0
2022-05-18 13:40:00,116.36,116.56,116.36,116.55,172236.0,104.3277,104.507,104.3277,104.498,172236.0
2022-05-18 13:45:00,116.54,116.63,116.47,116.63,156992.0,104.4891,104.5698,104.4263,104.5698,156992.0
2022-05-18 13:50:00,116.63,116.87,116.58,116.74,183876.0,104.5698,104.785,104.5249,104.6684,183876.0
2022-05-18 13:55:00,116.74,116.84,116.72,116.74,465180.0,104.6684,104.7581,104.6505,104.6684,465180.0
2022-05-18 14:00:00,116.73,116.74,116.57,116.6,172470.0,104.6594,104.6684,104.516,104.5429,172470.0
2022-05-18 14:05:00,116.62,116.69,116.56,116.59,136912.0,104.5608,104.6236,104.507,104.5339,136912.0
2022-05-18 14:10:00,116.59,116.71,116.59,116.7,106207.0,104.5339,104.6415,104.5339,104.6325,106207.0
2022-05-18 14:15:00,116.7,116.8,116.64,116.71,147452.0,104.6325,104.7222,104.5787,104.6415,147452.0
2022-05-18 14:20:00,116.73,116.81,116.7,116.76,168134.0,104.6594,104.7312,104.6325,104.6863,168134.0
2022-05-18 14:25:00,116.76,116.76,116.65,116.68,113035.0,104.6863,104.6863,104.5877,104.6146,113035.0
2022-05-18 14:30:00,116.68,116.87,116.66,116.86,191438.0,104.6146,104.785,104.5967,104.776,191438.0
2022-05-18 14:35:00,116.85,116.86,116.62,116.69,201394.0,104.767,104.776,104.5608,104.6236,201394.0
2022-05-18 14:40:00,116.68,116.75,116.59,116.7,174732.0,104.6146,104.6774,104.5339,104.6325,174732.0
2022-05-18 14:45:00,116.71,116.71,116.53,116.6,169731.0,104.6415,104.6415,104.4801,104.5429,169731.0
2022-05-18 14:50:00,116.61,116.72,116.51,116.71,190373.0,104.5518,104.6505,104.4622,104.6415,190373.0
2022-05-18 14:55:00,116.71,116.87,116.67,116.87,234399.0,104.6415,104.785,104.6056,104.785,234399.0
2022-05-18 15:00:00,116.86,116.92,116.78,116.89,141743.0,104.776,104.8298,104.7043,104.8029,141743.0
2022-05-18 15:05:00,116.89,116.91,116.71,116.83,208430.0,104.8029,104.8208,104.6415,104.7491,208430.0
2022-05-18 15:10:00,116.82,116.92,116.74,116.83,159717.0,104.7401,104.8298,104.6684,104.7491,159717.0
2022-05-18 15:15:00,116.83,116.83,116.75,116.8,179324.0,104.7491,104.7491,104.6774,104.7222,179324.0
2022-05-18 15:20:00,116.79,116.86,116.73,116.84,185754.0,104.7132,104.776,104.6594,104.7581,185754.0
2022-05-18 15:25:00,116.83,117.0,116.83,116.96,208273.0,104.7491,104.9015,104.7491,104.8656,208273.0
2022-05-18 15:30:00,116.96,116.98,116.89,116.95,325749.0,104.8656,104.8836,104.8029,104.8567,325749.0
2022-05-18 15:35:00,116.95,116.97,116.76,116.8,420950.0,104.8567,104.8746,104.6863,104.7222,420950.0
2022-05-18 15:40:00,116.8,116.86,116.74,116.78,396052.0,104.7222,104.776,104.6684,104.7043,396052.0
2022-05-18 15:45:00,116.77,116.88,116.73,116.83,286567.0,104.6953,104.7939,104.6594,104.7491,286567.0
2022-05-18 15:50:00,116.82,116.85,116.72,116.79,629290.0,104.7401,104.767,104.6505,104.7132,629290.0
2022-05-18 15:55:00,116.8,116.97,116.65,116.92,1370140.0,104.7222,104.8746,104.5877,104.8298,1370140.0
2022-05-19 09:30:00,118.64,118.72,118.16,118.2,622240.0,106.3719,106.4437,105.9416,105.9774,622240.0
2022-05-19 09:35:00,118.18,118.31,117.94,118.09,392261.0,105.9595,106.076,105.7443,105.8788,392261.0
2022-05-19 09:40:00,118.09,118.32,118.04,118.29,496552.0,105.8788,106.085,105.834,106.0581,496552.0
2022-05-19 09:45:00,118.28,118.62,118.22,118.51,555004.0,106.0492,106.354,105.9954,106.2554,555004.0
2022-05-19 09:50:00,118.51,118.61,118.39,118.4,263561.0,106.2554,106.345,106.1478,106.1567,263561.0
2022-05-19 09:55:00,118.4,118.4,118.05,118.36,332116.0,106.1567,106.1567,105.8429,106.1209,332116.0
2022-05-19 10:00:00,118.36,118.37,117.97,118.01,326874.0,106.1209,106.1298,105.7712,105.8071,326874.0
2022-05-19 10:05:00,118.0,118.21,117.94,118.15,139122.0,105.7981,105.9864,105.7443,105.9326,139122.0
2022-05-19 10:10:00,118.14,118.14,117.89,118.01,277285.0,105.9236,105.9236,105.6995,105.8071,277285.0
2022-05-19 10:15:00,118.0,118.08,117.85,117.92,314693.0,105.7981,105.8698,105.6636,105.7264,314693.0
2022-05-19 10:20:00,117.94,117.94,117.71,117.77,426283.0,105.7443,105.7443,105.5381,105.5919,426283.0
2022-05-19 10:25:00,117.8,117.98,117.75,117.87,174236.0,105.6188,105.7802,105.574,105.6815,174236.0
2022-05-19 10:30:00,117.87,118.05,117.83,117.84,143606.0,105.6815,105.8429,105.6457,105.6546,143606.0
2022-05-19 10:35:00,117.84,118.12,117.79,118.03,203230.0,105.6546,105.9057,105.6098,105.825,203230.0
2022-05-19 10:40:00,118.05,118.18,117.96,118.02,167268.0,105.8429,105.9595,105.7622,105.816,167268.0
2022-05-19 10:45:00,118.03,118.22,117.98,118.21,153657.0,105.825,105.9954,105.7802,105.9864,153657.0
2022-05-19 10:50:00,118.21,118.24,118.12,118.15,205546.0,105.9864,106.0133,105.9057,105.9326,205546.0
2022-05-19 10:55:00,118.15,118.31,118.08,118.27,122539.0,105.9326,106.076,105.8698,106.0402,122539.0
2022-05-19 11:00:00,118.27,118.35,118.0,118.01,382988.0,106.0402,106.1119,105.7981,105.8071,382988.0
2022-05-19 11:05:00,118.0,118.11,117.97,118.02,90475.0,105.7981,105.8967,105.7712,105.816,90475.0
2022-05-19 11:10:00,118.01,118.18,117.94,118.15,96871.0,105.8071,105.9595,105.7443,105.9326,96871.0
2022-05-19 11:15:00,118.14,118.18,118.06,118.13,71662.0,105.9236,105.9595,105.8519,105.9147,71662.0
2022-05-19 11:20:00,118.13,118.22,118.06,118.09,86496.0,105.9147,105.9954,105.8519,105.8788,86496.0
2022-05-19 11:25:00,118.09,118.19,118.01,118.17,157491.0,105.8788,105.9685,105.8071,105.9505,157491.0
2022-05-19 11:30:00,118.16,118.17,117.96,117.97,61254.0,105.9416,105.9505,105.7622,105.7712,61254.0
2022-05-19 11:35:00,117.98,118.0,117.81,117.83,131489.0,105.7802,105.7981,105.6278,105.6457,131489.0
2022-05-19 11:40:00,117.83,117.83,117.63,117.7,97701.0,105.6457,105.6457,105.4664,105.5291,97701.0
2022-05-19 11:45:00,117.7,117.72,117.6,117.7,100228.0,105.5291,105.5471,105.4395,105.5291,100228.0
2022-05-19 11:50:00,117.69,117.83,117.63,117.76,370332.0,105.5202,105.6457,105.4664,105.5829,370332.0
2022-05-19 11:55:00,117.77,117.9,117.71,117.82,90729.0,105.5919,105.7084,105.5381,105.6367,90729.0
2022-05-19 12:00:00,117.83,117.83,117.67,117.7,218219.0,105.6457,105.6457,105.5022,105.5291,218219.0
2022-05-19 12:05:00,117.71,117.74,117.49,117.5,124786.0,105.5381,105.565,105.3408,105.3498,124786.0
2022-05-19 12:10:00,117.5,117.52,117.28,117.32,152158.0,105.3498,105.3677,105.1526,105.1884,152158.0
2022-05-19 12:15:00,117.32,117.44,117.23,117.43,181549.0,105.1884,105.296,105.1077,105.287,181549.0
2022-05-19 12:20:00,117.43,117.58,117.39,117.58,167613.0,105.287,105.4215,105.2512,105.4215,167613.0
2022-05-19 12:25:00,117.57,117.62,117.52,117.53,126073.0,105.4126,105.4574,105.3677,105.3767,126073.0
2022-05-19 12:30:00,117.51,117.68,117.51,117.64,117049.0,105.3588,105.5112,105.3588,105.4753,117049.0
2022-05-19 12:35:00,117.65,117.69,117.58,117.62,91186.0,105.4843,105.5202,105.4215,105.4574,91186.0
2022-05-19 12:40:00,117.62,117.75,117.61,117.73,94693.0,105.4574,105.574,105.4484,105.556,94693.0
2022-05-19 12:45:00,117.73,117.76,117.68,117.75,71317.0,105.556,105.5829,105.5112,105.574,71317.0
2022-05-19 12:50:00,117.75,117.76,117.67,117.75,60591.0,105.574,105.5829,105.5022,105.574,60591.0
2022-05-19 12:55:00,117.75,117.79,117.53,117.54,371240.0,105.574,105.6098,105.3767,105.3857,371240.0
2022-05-19 13:00:00,117.54,117.59,117.43,117.51,278068.0,105.3857,105.4305,105.287,105.3588,278068.0
2022-05-19 13:05:00,117.51,117.51,117.26,117.27,269905.0,105.3588,105.3588,105.1346,105.1436,269905.0
2022-05-19 13:10:00,117.26,117.51,117.25,117.5,206714.0,105.1346,105.3588,105.1257,105.3498,206714.0
2022-05-19 13:15:00,117.49,117.52,117.37,117.38,177961.0,105.3408,105.3677,105.2333,105.2422,177961.0
2022-05-19 13:20:00,117.37,117.48,117.35,117.4,142255.0,105.2333,105.3319,105.2153,105.2601,142255.0
2022-05-19 13:25:00,117.4,117.45,117.35,117.42,179896.0,105.2601,105.305,105.2153,105.2781,179896.0
2022-05-19 13:30:00,117.43,117.46,117.03,117.06,184685.0,105.287,105.3139,104.9284,104.9553,184685.0
2022-05-19 13:35:00,117.06,117.12,116.9,116.9,637720.0,104.9553,105.0091,104.8119,104.8119,637720.0
2022-05-19 13:40:00,116.91,117.06,116.85,116.88,109038.0,104.8208,104.9553,104.767,104.7939,109038.0
2022-05-19 13:45:00,116.89,117.23,116.89,117.22,165315.0,104.8029,105.1077,104.8029,105.0988,165315.0
2022-05-19 13:50:00,117.21,117.23,117.06,117.08,114400.0,105.0898,105.1077,104.9553,104.9732,114400.0
2022-05-19 13:55:00,117.08,117.2,117.01,117.15,226401.0,104.9732,105.0808,104.9105,105.036,226401.0
2022-05-19 14:00:00,117.15,117.18,117.05,117.18,104966.0,105.036,105.0629,104.9463,105.0629,104966.0
2022-05-19 14:05:00,117.17,117.26,117.16,117.18,346155.0,105.0539,105.1346,105.045,105.0629,346155.0
2022-05-19 14:10:00,117.17,117.22,117.08,117.19,84146.0,105.0539,105.0988,104.9732,105.0719,84146.0
2022-05-19 14:15:00,117.18,117.24,117.14,117.22,83372.0,105.0629,105.1167,105.027,105.0988,83372.0
2022-05-19 14:20:00,117.23,117.24,117.15,117.19,125945.0,105.1077,105.1167,105.036,105.0719,125945.0
2022-05-19 14:25:00,117.19,117.23,117.13,117.21,125596.0,105.0719,105.1077,105.0181,105.0898,125596.0
2022-05-19 14:30:00,117.21,117.24,117.07,117.1,190961.0,105.0898,105.1167,104.9643,104.9912,190961.0
2022-05-19 14:35:00,117.11,117.18,116.96,116.97,233808.0,105.0001,105.0629,104.8656,104.8746,233808.0
2022-05-19 14:40:00,116.97,117.01,116.91,116.94,85508.0,104.8746,104.9105,104.8208,104.8477,85508.0
2022-05-19 14:45:00,116.95,116.98,116.88,116.96,203398.0,104.8567,104.8836,104.7939,104.8656,203398.0
2022-05-19 14:50:00,116.96,116.99,116.88,116.95,235243.0,104.8656,104.8925,104.7939,104.8567,235243.0
2022-05-19 14:55:00,116.97,117.1,116.9,117.02,259095.0,104.8746,104.9912,104.8119,104.9194,259095.0
2022-05-19 15:00:00,117.02,117.07,116.99,117.02,146007.0,104.9194,104.9643,104.8925,104.9194,146007.0
2022-05-19 15:05:00,117.02,117.15,116.94,117.15,255049.0,104.9194,105.036,104.8477,105.036,255049.0
2022-05-19 15:10:00,117.14,117.23,117.11,117.16,194524.0,105.027,105.1077,105.0001,105.045,194524.0
2022-05-19 15:15:00,117.16,117.32,117.16,117.28,169348.0,105.045,105.1884,105.045,105.1526,169348.0
2022-05-19 15:20:00,117.28,117.38,117.24,117.31,265734.0,105.1526,105.2422,105.1167,105.1795,265734.0
2022-05-19 15:25:00,117.31,117.33,117.19,117.32,155127.0,105.1795,105.1974,105.0719,105.1884,155127.0
2022-05-19 15:30:00,117.32,117.45,117.26,117.45,291162.0,105.1884,105.305,105.1346,105.305,291162.0
2022-05-19 15:35:00,117.44,117.48,117.34,117.38,325413.0,105.296,105.3319,105.2064,105.2422,325413.0
2022-05-19 15:40:00,117.38,117.39,117.21,117.26,221897.0,105.2422,105.2512,105.0898,105.1346,221897.0
2022-05-19 15:45:00,117.26,117.27,117.09,117.1,210575.0,105.1346,105.1436,104.9822,104.9912,210575.0
2022-05-19 15:50:00,117.09,117.22,117.07,117.2,436434.0,104.9822,105.0988,104.9643,105.0808,436434.0
2022-05-19 15:55:00,117.21,117.22,117.1,117.16,965144.0,105.0898,105.0988,104.9912,105.045,965144.0
2022-05-20 09:30:00,117.09,117.53,117.06,117.53,231894.0,104.9822,105.3767,104.9553,105.3767,231894.0
2022-05-20 09:35:00,117.53,117.68,117.45,117.56,123670.0,105.3767,105.5112,105.305,105.4036,123670.0
2022-05-20 09:40:00,117.57,117.7,117.46,117.5,207926.0,105.4126,105.5291,105.3139,105.3498,207926.0
2022-05-20 09:45:00,117.5,117.72,117.45,117.64,110189.0,105.3498,105.5471,105.305,105.4753,110189.0
2022-05-20 09:50:00,117.63,117.72,117.33,117.41,195970.0,105.4664,105.5471,105.1974,105.2691,195970.0
2022-05-20 09:55:00,117.38,117.44,117.24,117.27,142151.0,105.2422,105.296,105.1167,105.1436,142151.0
2022-05-20 10:00:00,117.28,117.4,117.21,117.26,261201.0,105.1526,105.2601,105.0898,105.1346,261201.0
2022-05-20 10:05:00,117.23,117.52,117.21,117.45,162873.0,105.1077,105.3677,105.0898,105.305,162873.0
2022-05-20 10:10:00,117.45,117.61,117.38,117.56,163743.0,105.305,105.4484,105.2422,105.4036,163743.0
2022-05-20 10:15:00,117.56,117.71,117.5,117.7,172572.0,105.4036,105.5381,105.3498,105.5291,172572.0
2022-05-20 10:20:00,117.69,117.83,117.59,117.61,344680.0,105.5202,105.6457,105.4305,105.4484,344680.0
2022-05-20 10:25:00,117.61,117.69,117.52,117.62,73775.0,105.4484,105.5202,105.3677,105.4574,73775.0
2022-05-20 10:30:00,117.62,117.67,117.48,117.58,179863.0,105.4574,105.5022,105.3319,105.4215,179863.0
2022-05-20 10:35:00,117.59,117.65,117.53,117.61,54446.0,105.4305,105.4843,105.3767,105.4484,54446.0
2022-05-20 10:40:00,117.62,117.78,117.58,117.78,117266.0,105.4574,105.6009,105.4215,105.6009,117266.0
2022-05-20 10:45:00,117.79,118.24,117.78,118.23,231640.0,105.6098,106.0133,105.6009,106.0043,231640.0
2022-05-20 10:50:00,118.23,118.23,118.01,118.09,181343.0,106.0043,106.0043,105.8071,105.8788,181343.0
2022-05-20 10:55:00,118.08,118.14,118.04,118.1,180336.0,105.8698,105.9236,105.834,105.8878,180336.0
2022-05-20 11:00:00,118.11,118.11,117.81,118.06,276052.0,105.8967,105.8967,105.6278,105.8519,276052.0
2022-05-20 11:05:00,118.05,118.24,118.0,118.18,161291.0,105.8429,106.0133,105.7981,105.9595,161291.0
2022-05-20 11:10:00,118.2,118.44,118.19,118.28,310925.0,105.9774,106.1926,105.9685,106.0492,310925.0
2022-05-20 11:15:00,118.28,118.31,118.09,118.16,265455.0,106.0492,106.076,105.8788,105.9416,265455.0
2022-05-20 11:20:00,118.2,118.37,118.08,118.36,254170.0,105.9774,106.1298,105.8698,106.1209,254170.0
2022-05-20 11:25:00,118.37,118.38,118.16,118.23,74720.0,106.1298,106.1388,105.9416,106.0043,74720.0
2022-05-20 11:30:00,118.26,118.32,118.18,118.18,82476.0,106.0312,106.085,105.9595,105.9595,82476.0
2022-05-20 11:35:00,118.18,118.27,118.12,118.25,78704.0,105.9595,106.0402,105.9057,106.0223,78704.0
2022-05-20 11:40:00,118.26,118.26,118.09,118.11,129391.0,106.0312,106.0312,105.8788,105.8967,129391.0
2022-05-20 11:45:00,118.11,118.16,118.03,118.12,38945.0,105.8967,105.9416,105.825,105.9057,38945.0
2022-05-20 11:50:00,118.14,118.25,118.13,118.17,115510.0,105.9236,106.0223,105.9147,105.9505,115510.0
2022-05-20 11:55:00,118.19,118.22,118.1,118.18,51358.0,105.9685,105.9954,105.8878,105.9595,51358.0
2022-05-20 12:00:00,118.19,118.37,118.14,118.34,172665.0,105.9685,106.1298,105.9236,106.1029,172665.0
2022-05-20 12:05:00,118.36,118.52,118.31,118.52,400979.0,106.1209,106.2643,106.076,106.2643,400979.0
2022-05-20 12:10:00,118.52,118.71,118.5,118.61,363474.0,106.2643,106.4347,106.2464,106.345,363474.0
2022-05-20 12:15:00,118.59,118.64,118.39,118.47,179406.0,106.3271,106.3719,106.1478,106.2195,179406.0
2022-05-20 12:20:00,118.47,118.47,118.34,118.36,134071.0,106.2195,106.2195,106.1029,106.1209,134071.0
2022-05-20 12:25:00,118.37,118.55,118.37,118.53,122972.0,106.1298,106.2912,106.1298,106.2733,122972.0
2022-05-20 12:30:00,118.53,118.56,118.45,118.54,105957.0,106.2733,106.3002,106.2016,106.2823,105957.0
2022-05-20 12:35:00,118.55,118.63,118.48,118.57,112989.0,106.2912,106.363,106.2285,106.3092,112989.0
2022-05-20 12:40:00,118.57,118.72,118.56,118.7,132734.0,106.3092,106.4437,106.3002,106.4257,132734.0
2022-05-20 12:45:00,118.7,118.9,118.67,118.71,597792.0,106.4257,106.605,106.3988,106.4347,597792.0
2022-05-20 12:50:00,118.71,118.93,118.65,118.89,229211.0,106.4347,106.6319,106.3809,106.5961,229211.0
2022-05-20 12:55:00,118.89,118.9,118.74,118.76,357838.0,106.5961,106.605,106.4616,106.4795,357838.0
2022-05-20 13:00:00,118.75,118.95,118.74,118.93,739428.0,106.4705,106.6499,106.4616,106.6319,739428.0
2022-05-20 13:05:00,118.94,119.0,118.84,118.88,280219.0,106.6409,106.6947,106.5512,106.5871,280219.0
2022-05-20 13:10:00,118.88,119.02,118.83,118.95,1010819.0,106.5871,106.7126,106.5423,106.6499,1010819.0
2022-05-20 13:15:00,118.95,118.99,118.83,118.87,405299.0,106.6499,106.6857,106.5423,106.5781,405299.0
2022-05-20 13:20:00,118.86,118.9,118.65,118.83,319555.0,106.5692,106.605,106.3809,106.5423,319555.0
2022-05-20 13:25:00,118.84,118.84,118.67,118.72,218628.0,106.5512,106.5512,106.3988,106.4437,218628.0
2022-05-20 13:30:00,118.73,118.73,118.38,118.44,262100.0,106.4526,106.4526,106.1388,106.1926,262100.0
2022-05-20 13:35:00,118.44,118.47,118.31,118.43,214742.0,106.1926,106.2195,106.076,106.1836,214742.0
2022-05-20 13:40:00,118.42,118.45,118.35,118.37,159169.0,106.1747,106.2016,106.1119,106.1298,159169.0
2022-05-20 13:45:00,118.37,118.41,118.21,118.34,392792.0,106.1298,106.1657,105.9864,106.1029,392792.0
2022-05-20 13:50:00,118.34,118.41,118.22,118.23,247935.0,106.1029,106.1657,105.9954,106.0043,247935.0
2022-05-20 13:55:00,118.23,118.42,118.22,118.38,100814.0,106.0043,106.1747,105.9954,106.1388,100814.0
2022-05-20 14:00:00,118.37,118.59,118.37,118.51,193739.0,106.1298,106.3271,106.1298,106.2554,193739.0
2022-05-20 14:05:00,118.51,118.62,118.48,118.52,375965.0,106.2554,106.354,106.2285,106.2643,375965.0
2022-05-20 14:10:00,118.51,118.58,118.44,118.49,119127.0,106.2554,106.3181,106.1926,106.2374,119127.0
2022-05-20 14:15:00,118.49,118.67,118.49,118.64,104911.0,106.2374,106.3988,106.2374,106.3719,104911.0
2022-05-20 14:20:00,118.63,118.7,118.5,118.57,209309.0,106.363,106.4257,106.2464,106.3092,209309.0
2022-05-20 14:25:00,118.57,118.63,118.5,118.59,68574.0,106.3092,106.363,106.2464,106.3271,68574.0
2022-05-20 14:30:00,118.59,118.65,118.55,118.64,80745.0,106.3271,106.3809,106.2912,106.3719,80745.0
2022-05-20 14:35:00,118.65,118.73,118.6,118.73,153602.0,106.3809,106.4526,106.3361,106.4526,153602.0
2022-05-20 14:40:00,118.73,118.76,118.58,118.59,120598.0,106.4526,106.4795,106.3181,106.3271,120598.0
2022-05-20 14:45:00,118.58,118.69,118.55,118.58,95531.0,106.3181,106.4168,106.2912,106.3181,95531.0
2022-05-20 14:50:00,118.58,118.64,118.39,118.42,96747.0,106.3181,106.3719,106.1478,106.1747,96747.0
2022-05-20 14:55:00,118.41,118.6,118.38,118.59,131636.0,106.1657,106.3361,106.1388,106.3271,131636.0
2022-05-20 15:00:00,118.59,118.78,118.59,118.73,168238.0,106.3271,106.4974,106.3271,106.4526,168238.0
2022-05-20 15:05:00,118.74,118.78,118.65,118.7,180310.0,106.4616,106.4974,106.3809,106.4257,180310.0
2022-05-20 15:10:00,118.71,118.84,118.7,118.81,120825.0,106.4347,106.5512,106.4257,106.5243,120825.0
2022-05-20 15:15:00,118.81,118.84,118.71,118.79,149505.0,106.5243,106.5512,106.4347,106.5064,149505.0
2022-05-20 15:20:00,118.78,118.84,118.75,118.83,100151.0,106.4974,106.5512,106.4705,106.5423,100151.0
2022-05-20 15:25:00,118.82,118.84,118.65,118.66,112948.0,106.5333,106.5512,106.3809,106.3899,112948.0
2022-05-20 15:30:00,118.67,118.72,118.55,118.56,299473.0,106.3988,106.4437,106.2912,106.3002,299473.0
2022-05-20 15:35:00,118.57,118.65,118.51,118.65,348853.0,106.3092,106.3809,106.2554,106.3809,348853.0
2022-05-20 15:40:00,118.64,118.65,118.56,118.61,197362.0,106.3719,106.3809,106.3002,106.345,197362.0
2022-05-20 15:45:00,118.61,118.68,118.53,118.53,261579.0,106.345,106.4078,106.2733,106.2733,261579.0
2022-05-20 15:50:00,118.52,118.59,118.47,118.59,537455.0,106.2643,106.3271,106.2195,106.3271,537455.0
2022-05-20 15:55:00,118.59,118.61,118.44,118.55,845662.0,106.3271,106.345,106.1926,106.2912,845662.0
2022-05-23 09:30:00,117.71,117.89,117.67,117.86,315607.0,105.5381,105.6995,105.5022,105.6726,315607.0
2022-05-23 09:35:00,117.87,118.24,117.82,118.16,243546.0,105.6815,106.0133,105.6367,105.9416,243546.0
2022-05-23 09:40:00,118.16,118.25,118.03,118.08,116273.0,105.9416,106.0223,105.825,105.8698,116273.0
2022-05-23 09:45:00,118.09,118.17,117.93,117.93,159532.0,105.8788,105.9505,105.7353,105.7353,159532.0
2022-05-23 09:50:00,117.94,118.11,117.81,118.09,162266.0,105.7443,105.8967,105.6278,105.8788,162266.0
2022-05-23 09:55:00,118.08,118.11,118.02,118.06,136597.0,105.8698,105.8967,105.816,105.8519,136597.0
2022-05-23 10:00:00,118.06,118.23,118.04,118.07,211983.0,105.8519,106.0043,105.834,105.8609,211983.0
2022-05-23 10:05:00,118.07,118.18,117.99,118.07,137749.0,105.8609,105.9595,105.7891,105.8609,137749.0
2022-05-23 10:10:00,118.08,118.09,117.92,118.04,72515.0,105.8698,105.8788,105.7264,105.834,72515.0
2022-05-23 10:15:00,118.04,118.08,117.97,118.0,82274.0,105.834,105.8698,105.7712,105.7981,82274.0
2022-05-23 10:20:00,118.0,118.15,117.97,118.07,120681.0,105.7981,105.9326,105.7712,105.8609,120681.0
2022-05-23 10:25:00,118.06,118.12,117.91,117.92,127443.0,105.8519,105.9057,105.7174,105.7264,127443.0
2022-05-23 10:30:00,117.91,117.96,117.79,117.82,162374.0,105.7174,105.7622,105.6098,105.6367,162374.0
2022-05-23 10:35:00,117.8,117.86,117.72,117.78,129097.0,105.6188,105.6726,105.5471,105.6009,129097.0
2022-05-23 10:40:00,117.76,117.84,117.7,117.73,93359.0,105.5829,105.6546,105.5291,105.556,93359.0
2022-05-23 10:45:00,117.73,117.8,117.54,117.62,157814.0,105.556,105.6188,105.3857,105.4574,157814.0
2022-05-23 10:50:00,117.64,117.73,117.54,117.6,162982.0,105.4753,105.556,105.3857,105.4395,162982.0
2022-05-23 10:55:00,117.61,117.61,117.49,117.56,208056.0,105.4484,105.4484,105.3408,105.4036,208056.0
2022-05-23 11:00:00,117.54,117.69,117.53,117.65,219165.0,105.3857,105.5202,105.3767,105.4843,219165.0
2022-05-23 11:05:00,117.65,117.72,117.6,117.66,85857.0,105.4843,105.5471,105.4395,105.4933,85857.0
2022-05-23 11:10:00,117.65,117.67,117.42,117.43,256782.0,105.4843,105.5022,105.2781,105.287,256782.0
2022-05-23 11:15:00,117.44,117.47,117.23,117.23,284234.0,105.296,105.3229,105.1077,105.1077,284234.0
2022-05-23 11:20:00,117.24,117.25,117.06,117.16,200139.0,105.1167,105.1257,104.9553,105.045,200139.0
2022-05-23 11:25:00,117.14,117.14,117.01,117.04,221381.0,105.027,105.027,104.9105,104.9374,221381.0
2022-05-23 11:30:00,117.03,117.03,116.9,116.92,184789.0,104.9284,104.9284,104.8119,104.8298,184789.0
2022-05-23 11:35:00,116.92,117.08,116.87,117.07,149157.0,104.8298,104.9732,104.785,104.9643,149157.0
2022-05-23 11:40:00,117.07,117.22,117.05,117.08,152009.0,104.9643,105.0988,104.9463,104.9732,152009.0
2022-05-23 11:45:00,117.08,117.28,117.06,117.19,123992.0,104.9732,105.1526,104.9553,105.0719,123992.0
2022-05-23 11:50:00,117.19,117.21,117.07,117.09,112625.0,105.0719,105.0898,104.9643,104.9822,112625.0
2022-05-23 11:55:00,117.08,117.16,117.06,117.16,149437.0,104.9732,105.045,104.9553,105.045,149437.0
2022-05-23 12:00:00,117.16,117.26,117.14,117.16,145563.0,105.045,105.1346,105.027,105.045,145563.0
2022-05-23 12:05:00,117.16,117.16,116.93,116.97,128733.0,105.045,105.045,104.8387,104.8746,128733.0
2022-05-23 12:10:00,116.97,117.04,116.94,116.99,64748.0,104.8746,104.9374,104.8477,104.8925,64748.0
2022-05-23 12:15:00,116.99,117.06,116.92,116.96,42993.0,104.8925,104.9553,104.8298,104.8656,42993.0
2022-05-23 12:20:00,116.97,116.97,116.84,116.91,197059.0,104.8746,104.8746,104.7581,104.8208,197059.0
2022-05-23 12:25:00,116.91,117.11,116.86,117.09,140954.0,104.8208,105.0001,104.776,104.9822,140954.0
2022-05-23 12:30:00,117.07,117.1,117.03,117.07,60194.0,104.9643,104.9912,104.9284,104.9643,60194.0
2022-05-23 12:35:00,117.07,117.09,116.96,116.96,75851.0,104.9643,104.9822,104.8656,104.8656,75851.0
2022-05-23 12:40:00,116.97,117.03,116.91,117.02,129678.0,104.8746,104.9284,104.8208,104.9194,129678.0
2022-05-23 12:45:00,117.03,117.13,116.98,117.08,97447.0,104.9284,105.0181,104.8836,104.9732,97447.0
2022-05-23 12:50:00,117.08,117.09,116.96,117.01,47531.0,104.9732,104.9822,104.8656,104.9105,47531.0
2022-05-23 12:55:00,116.99,117.1,116.97,116.98,82398.0,104.8925,104.9912,104.8746,104.8836,82398.0
2022-05-23 13:00:00,116.96,117.05,116.92,117.05,39232.0,104.8656,104.9463,104.8298,104.9463,39232.0
2022-05-23 13:05:00,117.05,117.09,117.0,117.05,45674.0,104.9463,104.9822,104.9015,104.9463,45674.0
2022-05-23 13:10:00,117.06,117.09,117.0,117.03,44532.0,104.9553,104.9822,104.9015,104.9284,44532.0
2022-05-23 13:15:00,117.03,117.15,117.01,117.15,73272.0,104.9284,105.036,104.9105,105.036,73272.0
2022-05-23 13:20:00,117.14,117.21,117.1,117.12,93339.0,105.027,105.0898,104.9912,105.0091,93339.0
2022-05-23 13:25:00,117.11,117.17,117.1,117.15,60855.0,105.0001,105.0539,104.9912,105.036,60855.0
2022-05-23 13:30:00,117.15,117.16,117.03,117.11,93649.0,105.036,105.045,104.9284,105.0001,93649.0
2022-05-23 13:35:00,117.11,117.14,117.07,117.1,106848.0,105.0001,105.027,104.9643,104.9912,106848.0
2022-05-23 13:40:00,117.1,117.1,116.98,117.01,86551.0,104.9912,104.9912,104.8836,104.9105,86551.0
2022-05-23 13:45:00,117.02,117.07,116.97,116.98,113964.0,104.9194,104.9643,104.8746,104.8836,113964.0
2022-05-23 13:50:00,116.98,117.05,116.97,117.03,60715.0,104.8836,104.9463,104.8746,104.9284,60715.0
2022-05-23 13:55:00,117.02,117.06,117.0,117.04,67332.0,104.9194,104.9553,104.9015,104.9374,67332.0
2022-05-23 14:00:00,117.04,117.08,117.02,117.07,76985.0,104.9374,104.9732,104.9194,104.9643,76985.0
2022-05-23 14:05:00,117.08,117.08,117.0,117.04,109206.0,104.9732,104.9732,104.9015,104.9374,109206.0
2022-05-23 14:10:00,117.03,117.03,116.86,116.86,149505.0,104.9284,104.9284,104.776,104.776,149505.0
2022-05-23 14:15:00,116.86,116.87,116.76,116.78,98841.0,104.776,104.785,104.6863,104.7043,98841.0
2022-05-23 14:20:00,116.78,116.84,116.78,116.8,100197.0,104.7043,104.7581,104.7043,104.7222,100197.0
2022-05-23 14:25:00,116.8,116.82,116.74,116.75,100116.0,104.7222,104.7401,104.6684,104.6774,100116.0
2022-05-23 14:30:00,116.74,116.86,116.74,116.82,69246.0,104.6684,104.776,104.6684,104.7401,69246.0
2022-05-23 14:35:00,116.82,116.88,116.81,116.84,97345.0,104.7401,104.7939,104.7312,104.7581,97345.0
2022-05-23 14:40:00,116.84,116.85,116.78,116.85,71647.0,104.7581,104.767,104.7043,104.767,71647.0
2022-05-23 14:45:00,116.83,116.85,116.71,116.83,109425.0,104.7491,104.767,104.6415,104.7491,109425.0
2022-05-23 14:50:00,116.84,116.96,116.81,116.93,145285.0,104.7581,104.8656,104.7312,104.8387,145285.0
2022-05-23 14:55:00,116.92,117.0,116.84,116.85,137520.0,104.8298,104.9015,104.7581,104.767,137520.0
2022-05-23 15:00:00,116.85,116.86,116.67,116.72,168040.0,104.767,104.776,104.6056,104.6505,168040.0
2022-05-23 15:05:00,116.71,116.71,116.61,116.64,105968.0,104.6415,104.6415,104.5518,104.5787,105968.0
2022-05-23 15:10:00,116.64,116.69,116.6,116.62,544737.0,104.5787,104.6236,104.5429,104.5608,544737.0
2022-05-23 15:15:00,116.62,116.69,116.6,116.66,150343.0,104.5608,104.6236,104.5429,104.5967,150343.0
2022-05-23 15:20:00,116.66,116.75,116.65,116.73,118455.0,104.5967,104.6774,104.5877,104.6594,118455.0
2022-05-23 15:25:00,116.72,116.72,116.62,116.65,145559.0,104.6505,104.6505,104.5608,104.5877,145559.0
2022-05-23 15:30:00,116.66,116.7,116.64,116.66,91044.0,104.5967,104.6325,104.5787,104.5967,91044.0
2022-05-23 15:35:00,116.66,116.72,116.62,116.72,544608.0,104.5967,104.6505,104.5608,104.6505,544608.0
2022-05-23 15:40:00,116.72,116.78,116.71,116.71,264696.0,104.6505,104.7043,104.6415,104.6415,264696.0
2022-05-23 15:45:00,116.72,116.77,116.7,116.76,253625.0,104.6505,104.6953,104.6325,104.6863,253625.0
2022-05-23 15:50:00,116.75,116.77,116.65,116.71,452656.0,104.6774,104.6953,104.5877,104.6415,452656.0
2022-05-23 15:55:00,116.71,116.72,116.54,116.59,904195.0,104.6415,104.6505,104.4891,104.5339,904195.0
2022-05-24 09:30:00,117.9,118.21,117.86,118.17,350832.0,105.7084,105.9864,105.6726,105.9505,350832.0
2022-05-24 09:35:00,118.16,118.4,118.13,118.34,303925.0,105.9416,106.1567,105.9147,106.1029,303925.0
2022-05-24 09:40:00,118.34,118.35,118.19,118.23,192626.0,106.1029,106.1119,105.9685,106.0043,192626.0
2022-05-24 09:45:00,118.24,118.62,118.23,118.61,361167.0,106.0133,106.354,106.0043,106.345,361167.0
2022-05-24 09:50:00,118.6,118.74,118.53,118.65,785937.0,106.3361,106.4616,106.2733,106.3809,785937.0
2022-05-24 09:55:00,118.64,118.7,118.5,118.63,274461.0,106.3719,106.4257,106.2464,106.363,274461.0
2022-05-24 10:00:00,118.63,118.96,118.62,118.89,552192.0,106.363,106.6588,106.354,106.5961,552192.0
2022-05-24 10:05:00,118.89,118.91,118.68,118.82,376479.0,106.5961,106.614,106.4078,106.5333,376479.0
2022-05-24 10:10:00,118.82,119.05,118.77,119.03,584211.0,106.5333,106.7395,106.4885,106.7216,584211.0
2022-05-24 10:15:00,119.03,119.16,118.93,119.0,587978.0,106.7216,106.8382,106.6319,106.6947,587978.0
2022-05-24 10:20:00,119.01,119.14,118.98,119.12,810915.0,106.7037,106.8202,106.6768,106.8023,810915.0
2022-05-24 10:25:00,119.12,119.38,119.11,119.21,460929.0,106.8023,107.0354,106.7933,106.883,460929.0
2022-05-24 10:30:00,119.2,119.51,119.2,119.38,341827.0,106.874,107.152,106.874,107.0354,341827.0
2022-05-24 10:35:00,119.4,119.53,119.34,119.38,325002.0,107.0533,107.1699,106.9995,107.0354,325002.0
2022-05-24 10:40:00,119.38,119.42,119.23,119.38,249137.0,107.0354,107.0713,106.9009,107.0354,249137.0
2022-05-24 10:45:00,119.38,119.5,119.29,119.49,198055.0,107.0354,107.143,106.9547,107.134,198055.0
2022-05-24 10:50:00,119.5,119.56,119.32,119.4,116738.0,107.143,107.1968,106.9816,107.0533,116738.0
2022-05-24 10:55:00,119.4,119.42,119.26,119.29,213770.0,107.0533,107.0713,106.9278,106.9547,213770.0
2022-05-24 11:00:00,119.3,119.31,119.11,119.23,211281.0,106.9637,106.9726,106.7933,106.9009,211281.0
2022-05-24 11:05:00,119.23,119.51,119.22,119.5,351048.0,106.9009,107.152,106.8919,107.143,351048.0
2022-05-24 11:10:00,119.51,119.54,119.26,119.33,216995.0,107.152,107.1789,106.9278,106.9906,216995.0
2022-05-24 11:15:00,119.33,119.43,119.21,119.43,289844.0,106.9906,107.0802,106.883,107.0802,289844.0
2022-05-24 11:20:00,119.44,119.44,119.25,119.35,212239.0,107.0892,107.0892,106.9188,107.0085,212239.0
2022-05-24 11:25:00,119.35,119.45,119.35,119.37,101240.0,107.0085,107.0982,107.0085,107.0264,101240.0
2022-05-24 11:30:00,119.37,119.56,119.37,119.52,137544.0,107.0264,107.1968,107.0264,107.1609,137544.0
2022-05-24 11:35:00,119.53,119.64,119.52,119.62,136628.0,107.1699,107.2685,107.1609,107.2506,136628.0
2022-05-24 11:40:00,119.62,119.63,119.43,119.45,109295.0,107.2506,107.2596,107.0802,107.0982,109295.0
2022-05-24 11:45:00,119.43,119.43,119.07,119.11,265834.0,107.0802,107.0802,106.7575,106.7933,265834.0
2022-05-24 11:50:00,119.11,119.19,119.04,119.14,166589.0,106.7933,106.8651,106.7306,106.8202,166589.0
2022-05-24 11:55:00,119.15,119.19,119.05,119.18,118300.0,106.8292,106.8651,106.7395,106.8561,118300.0
2022-05-24 12:00:00,119.17,119.25,119.15,119.16,142637.0,106.8471,106.9188,106.8292,106.8382,142637.0
2022-05-24 12:05:00,119.16,119.17,119.0,119.01,203601.0,106.8382,106.8471,106.6947,106.7037,203601.0
2022-05-24 12:10:00,119.02,119.13,118.96,118.97,145568.0,106.7126,106.8113,106.6588,106.6678,145568.0
2022-05-24 12:15:00,118.98,118.99,118.88,118.92,152349.0,106.6768,106.6857,106.5871,106.623,152349.0
2022-05-24 12:20:00,118.93,119.02,118.92,118.98,178486.0,106.6319,106.7126,106.623,106.6768,178486.0
2022-05-24 12:25:00,118.99,119.04,118.95,118.96,125879.0,106.6857,106.7306,106.6499,106.6588,125879.0
2022-05-24 12:30:00,118.96,119.2,118.95,119.19,188826.0,106.6588,106.874,106.6499,106.8651,188826.0
2022-05-24 12:35:00,119.2,119.4,119.17,119.36,155772.0,106.874,107.0533,106.8471,107.0175,155772.0
2022-05-24 12:40:00,119.36,119.41,119.31,119.39,137062.0,107.0175,107.0623,106.9726,107.0444,137062.0
2022-05-24 12:45:00,119.39,119.41,119.31,119.31,99326.0,107.0444,107.0623,106.9726,106.9726,99326.0
2022-05-24 12:50:00,119.32,119.34,119.2,119.21,125769.0,106.9816,106.9995,106.874,106.883,125769.0
2022-05-24 12:55:00,119.2,119.23,119.06,119.15,167561.0,106.874,106.9009,106.7485,106.8292,167561.0
2022-05-24 13:00:00,119.15,119.25,119.11,119.15,112127.0,106.8292,106.9188,106.7933,106.8292,112127.0
2022-05-24 13:05:00,119.16,119.19,119.08,119.12,73039.0,106.8382,106.8651,106.7664,106.8023,73039.0
2022-05-24 13:10:00,119.12,119.17,118.98,118.98,95628.0,106.8023,106.8471,106.6768,106.6768,95628.0
2022-05-24 13:15:00,119.0,119.11,118.89,118.93,88279.0,106.6947,106.7933,106.5961,106.6319,88279.0
2022-05-24 13:20:00,118.95,119.06,118.94,119.05,166580.0,106.6499,106.7485,106.6409,106.7395,166580.0
2022-05-24 13:25:00,119.08,119.11,118.99,118.99,128205.0,106.7664,106.7933,106.6857,106.6857,128205.0
2022-05-24 13:30:00,119.02,119.14,119.02,119.1,83233.0,106.7126,106.8202,106.7126,106.7844,83233.0
2022-05-24 13:35:00,119.1,119.11,118.97,118.98,173047.0,106.7844,106.7933,106.6678,106.6768,173047.0
2022-05-24 13:40:00,118.98,118.99,118.83,118.84,212552.0,106.6768,106.6857,106.5423,106.5512,212552.0
2022-05-24 13:45:00,118.83,118.96,118.79,118.91,98435.0,106.5423,106.6588,106.5064,106.614,98435.0
2022-05-24 13:50:00,118.91,118.93,118.81,118.85,107410.0,106.614,106.6319,106.5243,106.5602,107410.0
2022-05-24 13:55:00,118.86,118.88,118.78,118.8,135370.0,106.5692,106.5871,106.4974,106.5154,135370.0
2022-05-24 14:00:00,118.79,119.05,118.79,119.05,139968.0,106.5064,106.7395,106.5064,106.7395,139968.0
2022-05-24 14:05:00,119.04,119.07,118.88,118.94,95273.0,106.7306,106.7575,106.5871,106.6409,95273.0
2022-05-24 14:10:00,118.94,118.94,118.81,118.88,345070.0,106.6409,106.6409,106.5243,106.5871,345070.0
2022-05-24 14:15:00,118.87,119.0,118.85,118.99,114175.0,106.5781,106.6947,106.5602,106.6857,114175.0
2022-05-24 14:20:00,118.99,119.0,118.88,118.91,109253.0,106.6857,106.6947,106.5871,106.614,109253.0
2022-05-24 14:25:00,118.92,118.95,118.86,118.92,80704.0,106.623,106.6499,106.5692,106.623,80704.0
2022-05-24 14:30:00,118.91,118.97,118.8,118.89,115328.0,106.614,106.6678,106.5154,106.5961,115328.0
2022-05-24 14:35:00,118.9,118.94,118.76,118.8,111091.0,106.605,106.6409,106.4795,106.5154,111091.0
2022-05-24 14:40:00,118.8,118.98,118.78,118.97,105307.0,106.5154,106.6768,106.4974,106.6678,105307.0
2022-05-24 14:45:00,118.97,119.07,118.94,119.07,134349.0,106.6678,106.7575,106.6409,106.7575,134349.0
2022-05-24 14:50:00,119.08,119.12,119.03,119.07,129254.0,106.7664,106.8023,106.7216,106.7575,129254.0
2022-05-24 14:55:00,119.07,119.09,118.88,118.94,185432.0,106.7575,106.7754,106.5871,106.6409,185432.0
2022-05-24 15:00:00,118.94,118.98,118.79,118.79,133341.0,106.6409,106.6768,106.5064,106.5064,133341.0
2022-05-24 15:05:00,118.8,118.97,118.74,118.96,131152.0,106.5154,106.6678,106.4616,106.6588,131152.0
2022-05-24 15:10:00,118.95,118.96,118.87,118.9,119055.0,106.6499,106.6588,106.5781,106.605,119055.0
2022-05-24 15:15:00,118.9,118.97,118.86,118.95,111237.0,106.605,106.6678,106.5692,106.6499,111237.0
2022-05-24 15:20:00,118.95,119.07,118.94,119.0,192521.0,106.6499,106.7575,106.6409,106.6947,192521.0
2022-05-24 15:25:00,119.0,119.01,118.86,118.87,157026.0,106.6947,106.7037,106.5692,106.5781,157026.0
2022-05-24 15:30:00,118.87,118.99,118.85,118.98,226203.0,106.5781,106.6857,106.5602,106.6768,226203.0
2022-05-24 15:35:00,118.98,118.99,118.88,118.91,297107.0,106.6768,106.6857,106.5871,106.614,297107.0
2022-05-24 15:40:00,118.91,118.96,118.83,118.91,246906.0,106.614,106.6588,106.5423,106.614,246906.0
2022-05-24 15:45:00,118.91,119.0,118.89,118.99,218592.0,106.614,106.6947,106.5961,106.6857,218592.0
2022-05-24 15:50:00,118.99,119.0,118.85,118.91,553608.0,106.6857,106.6947,106.5602,106.614,553608.0
2022-05-24 15:55:00,118.92,118.94,118.71,118.93,864227.0,106.623,106.6409,106.4347,106.6319,864227.0
2022-05-25 09:30:00,119.61,119.62,119.34,119.37,453090.0,107.2416,107.2506,106.9995,107.0264,453090.0
2022-05-25 09:35:00,119.35,119.6,119.34,119.36,134485.0,107.0085,107.2327,106.9995,107.0175,134485.0
2022-05-25 09:40:00,119.35,119.41,119.2,119.27,106862.0,107.0085,107.0623,106.874,106.9368,106862.0
2022-05-25 09:45:00,119.23,119.29,119.17,119.28,151340.0,106.9009,106.9547,106.8471,106.9457,151340.0
2022-05-25 09:50:00,119.26,119.26,119.02,119.08,112612.0,106.9278,106.9278,106.7126,106.7664,112612.0
2022-05-25 09:55:00,119.08,119.1,118.87,118.91,155923.0,106.7664,106.7844,106.5781,106.614,155923.0
2022-05-25 10:00:00,118.92,118.95,118.74,118.87,169686.0,106.623,106.6499,106.4616,106.5781,169686.0
2022-05-25 10:05:00,118.87,118.99,118.84,118.86,115158.0,106.5781,106.6857,106.5512,106.5692,115158.0
2022-05-25 10:10:00,118.85,118.99,118.71,118.78,195692.0,106.5602,106.6857,106.4347,106.4974,195692.0
2022-05-25 10:15:00,118.77,118.89,118.75,118.78,102162.0,106.4885,106.5961,106.4705,106.4974,102162.0
2022-05-25 10:20:00,118.77,118.78,118.65,118.75,80046.0,106.4885,106.4974,106.3809,106.4705,80046.0
2022-05-25 10:25:00,118.76,118.8,118.6,118.66,106683.0,106.4795,106.5154,106.3361,106.3899,106683.0
2022-05-25 10:30:00,118.66,118.73,118.59,118.64,96396.0,106.3899,106.4526,106.3271,106.3719,96396.0
2022-05-25 10:35:00,118.65,118.81,118.65,118.8,200021.0,106.3809,106.5243,106.3809,106.5154,200021.0
2022-05-25 10:40:00,118.8,119.02,118.75,119.02,210284.0,106.5154,106.7126,106.4705,106.7126,210284.0
2022-05-25 10:45:00,119.02,119.13,119.02,119.09,130153.0,106.7126,106.8113,106.7126,106.7754,130153.0
2022-05-25 10:50:00,119.08,119.15,119.0,119.1,171108.0,106.7664,106.8292,106.6947,106.7844,171108.0
2022-05-25 10:55:00,119.1,119.14,118.97,119.08,239947.0,106.7844,106.8202,106.6678,106.7664,239947.0
2022-05-25 11:00:00,119.06,119.27,119.05,119.27,187386.0,106.7485,106.9368,106.7395,106.9368,187386.0
2022-05-25 11:05:00,119.26,119.33,119.13,119.18,176178.0,106.9278,106.9906,106.8113,106.8561,176178.0
2022-05-25 11:10:00,119.2,119.4,119.17,119.36,103032.0,106.874,107.0533,106.8471,107.0175,103032.0
2022-05-25 11:15:00,119.37,119.42,119.28,119.31,95149.0,107.0264,107.0713,106.9457,106.9726,95149.0
2022-05-25 11:20:00,119.31,119.4,119.23,119.36,88001.0,106.9726,107.0533,106.9009,107.0175,88001.0
2022-05-25 11:25:00,119.37,119.41,119.31,119.4,72148.0,107.0264,107.0623,106.9726,107.0533,72148.0
2022-05-25 11:30:00,119.39,119.52,119.37,119.49,154948.0,107.0444,107.1609,107.0264,107.134,154948.0
2022-05-25 11:35:00,119.48,119.59,119.45,119.47,132374.0,107.1251,107.2237,107.0982,107.1161,132374.0
2022-05-25 11:40:00,119.47,119.53,119.3,119.3,96992.0,107.1161,107.1699,106.9637,106.9637,96992.0
2022-05-25 11:45:00,119.3,119.34,119.1,119.14,135042.0,106.9637,106.9995,106.7844,106.8202,135042.0
2022-05-25 11:50:00,119.15,119.18,119.1,119.17,40340.0,106.8292,106.8561,106.7844,106.8471,40340.0
2022-05-25 11:55:00,119.17,119.25,119.13,119.22,69327.0,106.8471,106.9188,106.8113,106.8919,69327.0
2022-05-25 12:00:00,119.22,119.23,119.08,119.15,63542.0,106.8919,106.9009,106.7664,106.8292,63542.0
2022-05-25 12:05:00,119.16,119.22,119.09,119.19,75645.0,106.8382,106.8919,106.7754,106.8651,75645.0
2022-05-25 12:10:00,119.19,119.24,119.14,119.18,109283.0,106.8651,106.9099,106.8202,106.8561,109283.0
2022-05-25 12:15:00,119.18,119.19,119.06,119.1,317324.0,106.8561,106.8651,106.7485,106.7844,317324.0
2022-05-25 12:20:00,119.1,119.22,119.08,119.12,122055.0,106.7844,106.8919,106.7664,106.8023,122055.0
2022-05-25 12:25:00,119.12,119.21,119.1,119.1,87442.0,106.8023,106.883,106.7844,106.7844,87442.0
2022-05-25 12:30:00,119.11,119.13,119.05,119.13,83833.0,106.7933,106.8113,106.7395,106.8113,83833.0
2022-05-25 12:35:00,119.14,119.15,119.0,119.04,104852.0,106.8202,106.8292,106.6947,106.7306,104852.0
2022-05-25 12:40:00,119.04,119.04,118.81,118.82,46277.0,106.7306,106.7306,106.5243,106.5333,46277.0
2022-05-25 12:45:00,118.82,118.92,118.82,118.89,111049.0,106.5333,106.623,106.5333,106.5961,111049.0
2022-05-25 12:50:00,118.9,118.98,118.9,118.94,69624.0,106.605,106.6768,106.605,106.6409,69624.0
2022-05-25 12:55:00,118.94,119.02,118.94,118.99,54454.0,106.6409,106.7126,106.6409,106.6857,54454.0
2022-05-25 13:00:00,119.0,119.09,118.94,118.96,172153.0,106.6947,106.7754,106.6409,106.6588,172153.0
2022-05-25 13:05:00,118.96,119.05,118.89,119.03,214279.0,106.6588,106.7395,106.5961,106.7216,214279.0
2022-05-25 13:10:00,119.04,119.11,118.99,118.99,46248.0,106.7306,106.7933,106.6857,106.6857,46248.0
2022-05-25 13:15:00,118.98,119.02,118.91,118.98,52190.0,106.6768,106.7126,106.614,106.6768,52190.0
2022-05-25 13:20:00,118.98,119.11,118.97,119.05,37394.0,106.6768,106.7933,106.6678,106.7395,37394.0
2022-05-25 13:25:00,119.06,119.12,119.02,119.12,145929.0,106.7485,106.8023,106.7126,106.8023,145929.0
2022-05-25 13:30:00,119.12,119.18,119.06,119.07,49843.0,106.8023,106.8561,106.7485,106.7575,49843.0
2022-05-25 13:35:00,119.08,119.19,119.02,119.17,61342.0,106.7664,106.8651,106.7126,106.8471,61342.0
2022-05-25 13:40:00,119.17,119.23,119.13,119.14,45614.0,106.8471,106.9009,106.8113,106.8202,45614.0
2022-05-25 13:45:00,119.13,119.14,119.08,119.12,27693.0,106.8113,106.8202,106.7664,106.8023,27693.0
2022-05-25 13:50:00,119.13,119.23,119.12,119.22,71606.0,106.8113,106.9009,106.8023,106.8919,71606.0
2022-05-25 13:55:00,119.22,119.23,119.06,119.06,76491.0,106.8919,106.9009,106.7485,106.7485,76491.0
2022-05-25 14:00:00,119.06,119.21,118.93,119.12,75231.0,106.7485,106.883,106.6319,106.8023,75231.0
2022-05-25 14:05:00,119.1,119.41,119.1,119.29,90499.0,106.7844,107.0623,106.7844,106.9547,90499.0
2022-05-25 14:10:00,119.29,119.38,119.21,119.35,342969.0,106.9547,107.0354,106.883,107.0085,342969.0
2022-05-25 14:15:00,119.34,119.34,119.19,119.28,248252.0,106.9995,106.9995,106.8651,106.9457,248252.0
2022-05-25 14:20:00,119.29,119.45,119.27,119.35,157902.0,106.9547,107.0982,106.9368,107.0085,157902.0
2022-05-25 14:25:00,119.34,119.35,119.23,119.25,58078.0,106.9995,107.0085,106.9009,106.9188,58078.0
2022-05-25 14:30:00,119.24,119.26,119.1,119.18,157251.0,106.9099,106.9278,106.7844,106.8561,157251.0
2022-05-25 14:35:00,119.18,119.21,119.11,119.18,86707.0,106.8561,106.883,106.7933,106.8561,86707.0
2022-05-25 14:40:00,119.19,119.25,119.16,119.22,40790.0,106.8651,106.9188,106.8382,106.8919,40790.0
2022-05-25 14:45:00,119.22,119.32,119.16,119.32,58902.0,106.8919,106.9816,106.8382,106.9816,58902.0
2022-05-25 14:50:00,119.31,119.31,119.14,119.21,43197.0,106.9726,106.9726,106.8202,106.883,43197.0
2022-05-25 14:55:00,119.2,119.35,119.2,119.32,84370.0,106.874,107.0085,106.874,106.9816,84370.0
2022-05-25 15:00:00,119.31,119.32,119.22,119.23,43095.0,106.9726,106.9816,106.8919,106.9009,43095.0
2022-05-25 15:05:00,119.23,119.24,119.0,119.04,353143.0,106.9009,106.9099,106.6947,106.7306,353143.0
2022-05-25 15:10:00,119.03,119.08,119.01,119.04,97695.0,106.7216,106.7664,106.7037,106.7306,97695.0
2022-05-25 15:15:00,119.04,119.23,119.04,119.21,109530.0,106.7306,106.9009,106.7306,106.883,109530.0
2022-05-25 15:20:00,119.21,119.21,119.15,119.17,242150.0,106.883,106.883,106.8292,106.8471,242150.0
2022-05-25 15:25:00,119.19,119.28,119.16,119.27,402635.0,106.8651,106.9457,106.8382,106.9368,402635.0
2022-05-25 15:30:00,119.27,119.34,119.21,119.33,423011.0,106.9368,106.9995,106.883,106.9906,423011.0
2022-05-25 15:35:00,119.33,119.4,119.32,119.36,157987.0,106.9906,107.0533,106.9816,107.0175,157987.0
2022-05-25 15:40:00,119.36,119.36,119.27,119.34,115654.0,107.0175,107.0175,106.9368,106.9995,115654.0
2022-05-25 15:45:00,119.35,119.42,119.34,119.34,96248.0,107.0085,107.0713,106.9995,106.9995,96248.0
2022-05-25 15:50:00,119.35,119.39,119.3,119.34,228740.0,107.0085,107.0444,106.9637,106.9995,228740.0
2022-05-25 15:55:00,119.34,119.47,119.3,119.33,895220.0,106.9995,107.1161,106.9637,106.9906,895220.0
2022-05-26 09:30:00,119.02,119.03,118.57,118.58,331548.0,106.7126,106.7216,106.3092,106.3181,331548.0
2022-05-26 09:35:00,118.58,118.77,118.57,118.64,262463.0,106.3181,106.4885,106.3092,106.3719,262463.0
2022-05-26 09:40:00,118.65,118.88,118.61,118.86,249288.0,106.3809,106.5871,106.345,106.5692,249288.0
2022-05-26 09:45:00,118.85,119.05,118.85,118.93,272492.0,106.5602,106.7395,106.5602,106.6319,272492.0
2022-05-26 09:50:00,118.93,118.94,118.72,118.76,132249.0,106.6319,106.6409,106.4437,106.4795,132249.0
2022-05-26 09:55:00,118.79,119.07,118.78,119.04,155985.0,106.5064,106.7575,106.4974,106.7306,155985.0
2022-05-26 10:00:00,119.04,119.09,118.8,118.81,113210.0,106.7306,106.7754,106.5154,106.5243,113210.0
2022-05-26 10:05:00,118.81,119.01,118.79,118.94,75164.0,106.5243,106.7037,106.5064,106.6409,75164.0
2022-05-26 10:10:00,118.95,119.04,118.87,118.94,73815.0,106.6499,106.7306,106.5781,106.6409,73815.0
2022-05-26 10:15:00,118.94,119.06,118.8,118.81,121635.0,106.6409,106.7485,106.5154,106.5243,121635.0
2022-05-26 10:20:00,118.83,118.95,118.65,118.66,186150.0,106.5423,106.6499,106.3809,106.3899,186150.0
2022-05-26 10:25:00,118.67,118.86,118.64,118.86,160023.0,106.3988,106.5692,106.3719,106.5692,160023.0
2022-05-26 10:30:00,118.85,118.85,118.67,118.69,62922.0,106.5602,106.5602,106.3988,106.4168,62922.0
2022-05-26 10:35:00,118.68,118.71,118.6,118.65,63181.0,106.4078,106.4347,106.3361,106.3809,63181.0
2022-05-26 10:40:00,118.64,118.66,118.5,118.56,74587.0,106.3719,106.3899,106.2464,106.3002,74587.0
2022-05-26 10:45:00,118.55,118.6,118.48,118.56,93650.0,106.2912,106.3361,106.2285,106.3002,93650.0
2022-05-26 10:50:00,118.56,118.57,118.44,118.47,79477.0,106.3002,106.3092,106.1926,106.2195,79477.0
2022-05-26 10:55:00,118.46,118.48,118.19,118.25,141036.0,106.2105,106.2285,105.9685,106.0223,141036.0
2022-05-26 11:00:00,118.24,118.24,118.0,118.04,206082.0,106.0133,106.0133,105.7981,105.834,206082.0
2022-05-26 11:05:00,118.03,118.03,117.89,117.98,346379.0,105.825,105.825,105.6995,105.7802,346379.0
2022-05-26 11:10:00,117.98,118.06,117.88,117.94,194806.0,105.7802,105.8519,105.6905,105.7443,194806.0
2022-05-26 11:15:00,117.95,118.22,117.89,118.14,338388.0,105.7533,105.9954,105.6995,105.9236,338388.0
2022-05-26 11:20:00,118.14,118.26,118.11,118.21,356493.0,105.9236,106.0312,105.8967,105.9864,356493.0
2022-05-26 11:25:00,118.21,118.32,118.05,118.05,154730.0,105.9864,106.085,105.8429,105.8429,154730.0
2022-05-26 11:30:00,118.04,118.23,117.97,118.18,146333.0,105.834,106.0043,105.7712,105.9595,146333.0
2022-05-26 11:35:00,118.18,118.25,118.13,118.14,197608.0,105.9595,106.0223,105.9147,105.9236,197608.0
2022-05-26 11:40:00,118.15,118.18,118.01,118.01,124271.0,105.9326,105.9595,105.8071,105.8071,124271.0
2022-05-26 11:45:00,118.01,118.18,118.01,118.15,95304.0,105.8071,105.9595,105.8071,105.9326,95304.0
2022-05-26 11:50:00,118.14,118.23,118.12,118.19,153292.0,105.9236,106.0043,105.9057,105.9685,153292.0
2022-05-26 11:55:00,118.18,118.19,118.04,118.08,60512.0,105.9595,105.9685,105.834,105.8698,60512.0
2022-05-26 12:00:00,118.07,118.16,118.06,118.13,98808.0,105.8609,105.9416,105.8519,105.9147,98808.0
2022-05-26 12:05:00,118.12,118.21,118.11,118.17,68102.0,105.9057,105.9864,105.8967,105.9505,68102.0
2022-05-26 12:10:00,118.18,118.29,118.17,118.19,119685.0,105.9595,106.0581,105.9505,105.9685,119685.0
2022-05-26 12:15:00,118.2,118.36,118.2,118.36,50666.0,105.9774,106.1209,105.9774,106.1209,50666.0
2022-05-26 12:20:00,118.36,118.38,118.17,118.22,128556.0,106.1209,106.1388,105.9505,105.9954,128556.0
2022-05-26 12:25:00,118.22,118.27,118.16,118.18,80813.0,105.9954,106.0402,105.9416,105.9595,80813.0
2022-05-26 12:30:00,118.19,118.22,118.15,118.21,41340.0,105.9685,105.9954,105.9326,105.9864,41340.0
2022-05-26 12:35:00,118.2,118.25,118.16,118.19,57710.0,105.9774,106.0223,105.9416,105.9685,57710.0
2022-05-26 12:40:00,118.18,118.2,118.14,118.17,55564.0,105.9595,105.9774,105.9236,105.9505,55564.0
2022-05-26 12:45:00,118.18,118.18,118.09,118.14,52159.0,105.9595,105.9595,105.8788,105.9236,52159.0
2022-05-26 12:50:00,118.12,118.15,117.88,117.88,403564.0,105.9057,105.9326,105.6905,105.6905,403564.0
2022-05-26 12:55:00,117.89,117.89,117.8,117.84,199112.0,105.6995,105.6995,105.6188,105.6546,199112.0
2022-05-26 13:00:00,117.85,118.15,117.83,118.11,210882.0,105.6636,105.9326,105.6457,105.8967,210882.0
2022-05-26 13:05:00,118.14,118.32,118.09,118.32,108712.0,105.9236,106.085,105.8788,106.085,108712.0
2022-05-26 13:10:00,118.31,118.45,118.2,118.45,121398.0,106.076,106.2016,105.9774,106.2016,121398.0
2022-05-26 13:15:00,118.44,118.5,118.37,118.41,73242.0,106.1926,106.2464,106.1298,106.1657,73242.0
2022-05-26 13:20:00,118.41,118.51,118.35,118.5,63276.0,106.1657,106.2554,106.1119,106.2464,63276.0
2022-05-26 13:25:00,118.51,118.66,118.47,118.65,60889.0,106.2554,106.3899,106.2195,106.3809,60889.0
2022-05-26 13:30:00,118.65,118.65,118.54,118.59,75274.0,106.3809,106.3809,106.2823,106.3271,75274.0
2022-05-26 13:35:00,118.6,118.67,118.55,118.67,57640.0,106.3361,106.3988,106.2912,106.3988,57640.0
2022-05-26 13:40:00,118.67,118.72,118.61,118.68,72399.0,106.3988,106.4437,106.345,106.4078,72399.0
2022-05-26 13:45:00,118.68,118.75,118.62,118.66,114657.0,106.4078,106.4705,106.354,106.3899,114657.0
2022-05-26 13:50:00,118.67,118.68,118.57,118.67,49353.0,106.3988,106.4078,106.3092,106.3988,49353.0
2022-05-26 13:55:00,118.67,118.74,118.55,118.58,100773.0,106.3988,106.4616,106.2912,106.3181,100773.0
2022-05-26 14:00:00,118.6,118.62,118.5,118.52,123603.0,106.3361,106.354,106.2464,106.2643,123603.0
2022-05-26 14:05:00,118.51,118.53,118.43,118.47,177247.0,106.2554,106.2733,106.1836,106.2195,177247.0
2022-05-26 14:10:00,118.47,118.51,118.43,118.46,152258.0,106.2195,106.2554,106.1836,106.2105,152258.0
2022-05-26 14:15:00,118.46,118.51,118.43,118.5,97289.0,106.2105,106.2554,106.1836,106.2464,97289.0
2022-05-26 14:20:00,118.51,118.57,118.44,118.46,61349.0,106.2554,106.3092,106.1926,106.2105,61349.0
2022-05-26 14:25:00,118.47,118.48,118.41,118.46,74086.0,106.2195,106.2285,106.1657,106.2105,74086.0
2022-05-26 14:30:00,118.46,118.54,118.4,118.51,39702.0,106.2105,106.2823,106.1567,106.2554,39702.0
2022-05-26 14:35:00,118.5,118.52,118.4,118.5,137952.0,106.2464,106.2643,106.1567,106.2464,137952.0
2022-05-26 14:40:00,118.49,118.57,118.49,118.52,71459.0,106.2374,106.3092,106.2374,106.2643,71459.0
2022-05-26 14:45:00,118.51,118.69,118.5,118.69,80935.0,106.2554,106.4168,106.2464,106.4168,80935.0
2022-05-26 14:50:00,118.71,118.71,118.6,118.65,87871.0,106.4347,106.4347,106.3361,106.3809,87871.0
2022-05-26 14:55:00,118.65,118.68,118.51,118.51,67454.0,106.3809,106.4078,106.2554,106.2554,67454.0
2022-05-26 15:00:00,118.5,118.62,118.5,118.61,165096.0,106.2464,106.354,106.2464,106.345,165096.0
2022-05-26 15:05:00,118.6,118.65,118.59,118.64,91543.0,106.3361,106.3809,106.3271,106.3719,91543.0
2022-05-26 15:10:00,118.63,118.67,118.59,118.62,148680.0,106.363,106.3988,106.3271,106.354,148680.0
2022-05-26 15:15:00,118.62,118.67,118.59,118.61,70940.0,106.354,106.3988,106.3271,106.345,70940.0
2022-05-26 15:20:00,118.62,118.77,118.62,118.66,146299.0,106.354,106.4885,106.354,106.3899,146299.0
2022-05-26 15:25:00,118.65,118.69,118.63,118.65,136157.0,106.3809,106.4168,106.363,106.3809,136157.0
2022-05-26 15:30:00,118.65,118.73,118.64,118.71,174812.0,106.3809,106.4526,106.3719,106.4347,174812.0
2022-05-26 15:35:00,118.7,118.76,118.65,118.7,369902.0,106.4257,106.4795,106.3809,106.4257,369902.0
2022-05-26 15:40:00,118.7,118.72,118.66,118.68,122000.0,106.4257,106.4437,106.3899,106.4078,122000.0
2022-05-26 15:45:00,118.68,118.69,118.63,118.66,134367.0,106.4078,106.4168,106.363,106.3899,134367.0
2022-05-26 15:50:00,118.66,118.73,118.65,118.73,422109.0,106.3899,106.4526,106.3809,106.4526,422109.0
2022-05-26 15:55:00,118.73,118.83,118.69,118.8,1088196.0,106.4526,106.5423,106.4168,106.5154,1088196.0
2022-05-27 09:30:00,119.36,119.57,119.29,119.56,453699.0,107.0175,107.2058,106.9547,107.1968,453699.0
2022-05-27 09:35:00,119.56,119.6,119.35,119.47,617279.0,107.1968,107.2327,107.0085,107.1161,617279.0
2022-05-27 09:40:00,119.47,119.68,119.45,119.68,221631.0,107.1161,107.3044,107.0982,107.3044,221631.0
2022-05-27 09:45:00,119.68,119.7,119.51,119.51,349350.0,107.3044,107.3223,107.152,107.152,349350.0
2022-05-27 09:50:00,119.5,119.57,119.4,119.54,158252.0,107.143,107.2058,107.0533,107.1789,158252.0
2022-05-27 09:55:00,119.54,119.62,119.47,119.57,114090.0,107.1789,107.2506,107.1161,107.2058,114090.0
2022-05-27 10:00:00,119.57,119.68,119.51,119.65,199282.0,107.2058,107.3044,107.152,107.2775,199282.0
2022-05-27 10:05:00,119.67,119.73,119.63,119.68,175678.0,107.2954,107.3492,107.2596,107.3044,175678.0
2022-05-27 10:10:00,119.68,119.74,119.54,119.57,144448.0,107.3044,107.3582,107.1789,107.2058,144448.0
2022-05-27 10:15:00,119.57,119.6,119.5,119.52,70451.0,107.2058,107.2327,107.143,107.1609,70451.0
2022-05-27 10:20:00,119.51,119.54,119.44,119.47,60808.0,107.152,107.1789,107.0892,107.1161,60808.0
2022-05-27 10:25:00,119.46,119.56,119.46,119.51,77800.0,107.1071,107.1968,107.1071,107.152,77800.0
2022-05-27 10:30:00,119.51,119.57,119.47,119.51,54137.0,107.152,107.2058,107.1161,107.152,54137.0
2022-05-27 10:35:00,119.52,119.54,119.45,119.5,69533.0,107.1609,107.1789,107.0982,107.143,69533.0
2022-05-27 10:40:00,119.5,119.6,119.49,119.57,102123.0,107.143,107.2327,107.134,107.2058,102123.0
2022-05-27 10:45:00,119.56,119.72,119.56,119.61,113314.0,107.1968,107.3402,107.1968,107.2416,113314.0
2022-05-27 10:50:00,119.61,119.61,119.41,119.43,53728.0,107.2416,107.2416,107.0623,107.0802,53728.0
2022-05-27 10:55:00,119.43,119.49,119.4,119.49,83131.0,107.0802,107.134,107.0533,107.134,83131.0
2022-05-27 11:00:00,119.49,119.5,119.31,119.37,73354.0,107.134,107.143,106.9726,107.0264,73354.0
2022-05-27 11:05:00,119.37,119.47,119.33,119.4,111003.0,107.0264,107.1161,106.9906,107.0533,111003.0
2022-05-27 11:10:00,119.4,119.4,119.22,119.23,118275.0,107.0533,107.0533,106.8919,106.9009,118275.0
2022-05-27 11:15:00,119.23,119.23,119.12,119.12,93111.0,106.9009,106.9009,106.8023,106.8023,93111.0
2022-05-27 11:20:00,119.11,119.25,119.08,119.23,97821.0,106.7933,106.9188,106.7664,106.9009,97821.0
2022-05-27 11:25:00,119.23,119.31,119.14,119.31,99838.0,106.9009,106.9726,106.8202,106.9726,99838.0
2022-05-27 11:30:00,119.31,119.45,119.26,119.41,171710.0,106.9726,107.0982,106.9278,107.0623,171710.0
2022-05-27 11:35:00,119.42,119.48,119.41,119.45,315660.0,107.0713,107.1251,107.0623,107.0982,315660.0
2022-05-27 11:40:00,119.44,119.5,119.37,119.38,73450.0,107.0892,107.143,107.0264,107.0354,73450.0
2022-05-27 11:45:00,119.39,119.43,119.34,119.39,128305.0,107.0444,107.0802,106.9995,107.0444,128305.0
2022-05-27 11:50:00,119.39,119.39,119.3,119.34,169016.0,107.0444,107.0444,106.9637,106.9995,169016.0
2022-05-27 11:55:00,119.34,119.37,119.25,119.27,136093.0,106.9995,107.0264,106.9188,106.9368,136093.0
2022-05-27 12:00:00,119.27,119.29,119.16,119.18,80153.0,106.9368,106.9547,106.8382,106.8561,80153.0
2022-05-27 12:05:00,119.18,119.28,119.16,119.28,36018.0,106.8561,106.9457,106.8382,106.9457,36018.0
2022-05-27 12:10:00,119.28,119.29,119.21,119.23,199049.0,106.9457,106.9547,106.883,106.9009,199049.0
2022-05-27 12:15:00,119.22,119.23,119.16,119.17,87159.0,106.8919,106.9009,106.8382,106.8471,87159.0
2022-05-27 12:20:00,119.17,119.17,119.05,119.13,143842.0,106.8471,106.8471,106.7395,106.8113,143842.0
2022-05-27 12:25:00,119.12,119.12,118.93,118.93,198839.0,106.8023,106.8023,106.6319,106.6319,198839.0
2022-05-27 12:30:00,118.93,119.01,118.9,119.01,85774.0,106.6319,106.7037,106.605,106.7037,85774.0
2022-05-27 12:35:00,119.01,119.05,118.91,119.02,85144.0,106.7037,106.7395,106.614,106.7126,85144.0
2022-05-27 12:40:00,119.02,119.02,118.83,118.87,66929.0,106.7126,106.7126,106.5423,106.5781,66929.0
2022-05-27 12:45:00,118.87,118.95,118.83,118.87,87464.0,106.5781,106.6499,106.5423,106.5781,87464.0
2022-05-27 12:50:00,118.86,118.93,118.8,118.89,97911.0,106.5692,106.6319,106.5154,106.5961,97911.0
2022-05-27 12:55:00,118.9,118.93,118.76,118.82,180190.0,106.605,106.6319,106.4795,106.5333,180190.0
2022-05-27 13:00:00,118.82,118.9,118.77,118.78,65566.0,106.5333,106.605,106.4885,106.4974,65566.0
2022-05-27 13:05:00,118.78,118.82,118.76,118.78,205038.0,106.4974,106.5333,106.4795,106.4974,205038.0
2022-05-27 13:10:00,118.78,118.81,118.75,118.79,101526.0,106.4974,106.5243,106.4705,106.5064,101526.0
2022-05-27 13:15:00,118.79,118.8,118.74,118.76,154952.0,106.5064,106.5154,106.4616,106.4795,154952.0
2022-05-27 13:20:00,118.76,118.78,118.74,118.78,161180.0,106.4795,106.4974,106.4616,106.4974,161180.0
2022-05-27 13:25:00,118.77,118.87,118.75,118.86,50811.0,106.4885,106.5781,106.4705,106.5692,50811.0
2022-05-27 13:30:00,118.87,118.89,118.83,118.86,42748.0,106.5781,106.5961,106.5423,106.5692,42748.0
2022-05-27 13:35:00,118.86,118.88,118.84,118.87,71260.0,106.5692,106.5871,106.5512,106.5781,71260.0
2022-05-27 13:40:00,118.87,118.92,118.86,118.9,37248.0,106.5781,106.623,106.5692,106.605,37248.0
2022-05-27 13:45:00,118.9,118.95,118.88,118.93,55041.0,106.605,106.6499,106.5871,106.6319,55041.0
2022-05-27 13:50:00,118.94,118.94,118.88,118.88,54629.0,106.6409,106.6409,106.5871,106.5871,54629.0
2022-05-27 13:55:00,118.89,119.0,118.85,119.0,103970.0,106.5961,106.6947,106.5602,106.6947,103970.0
2022-05-27 14:00:00,119.0,119.03,118.94,118.96,97185.0,106.6947,106.7216,106.6409,106.6588,97185.0
2022-05-27 14:05:00,118.95,119.01,118.94,118.94,61620.0,106.6499,106.7037,106.6409,106.6409,61620.0
2022-05-27 14:10:00,118.94,118.99,118.93,118.94,53260.0,106.6409,106.6857,106.6319,106.6409,53260.0
2022-05-27 14:15:00,118.95,118.96,118.89,118.92,41494.0,106.6499,106.6588,106.5961,106.623,41494.0
2022-05-27 14:20:00,118.92,118.93,118.85,118.92,78539.0,106.623,106.6319,106.5602,106.623,78539.0
2022-05-27 14:25:00,118.92,118.94,118.9,118.91,90066.0,106.623,106.6409,106.605,106.614,90066.0
2022-05-27 14:30:00,118.92,118.93,118.89,118.91,32900.0,106.623,106.6319,106.5961,106.614,32900.0
2022-05-27 14:35:00,118.91,118.92,118.89,118.92,25607.0,106.614,106.623,106.5961,106.623,25607.0
2022-05-27 14:40:00,118.92,118.92,118.86,118.89,77188.0,106.623,106.623,106.5692,106.5961,77188.0
2022-05-27 14:45:00,118.89,118.91,118.86,118.89,61289.0,106.5961,106.614,106.5692,106.5961,61289.0
2022-05-27 14:50:00,118.89,118.94,118.89,118.91,45676.0,106.5961,106.6409,106.5961,106.614,45676.0
2022-05-27 14:55:00,118.92,118.96,118.89,118.94,39419.0,106.623,106.6588,106.5961,106.6409,39419.0
2022-05-27 15:00:00,118.93,118.95,118.9,118.94,56793.0,106.6319,106.6499,106.605,106.6409,56793.0
2022-05-27 15:05:00,118.94,118.97,118.91,118.95,65466.0,106.6409,106.6678,106.614,106.6499,65466.0
2022-05-27 15:10:00,118.94,119.01,118.93,118.98,98521.0,106.6409,106.7037,106.6319,106.6768,98521.0
2022-05-27 15:15:00,118.98,119.01,118.97,118.97,66335.0,106.6768,106.7037,106.6678,106.6678,66335.0
2022-05-27 15:20:00,118.96,119.01,118.95,119.01,83225.0,106.6588,106.7037,106.6499,106.7037,83225.0
2022-05-27 15:25:00,119.01,119.03,119.0,119.03,61408.0,106.7037,106.7216,106.6947,106.7216,61408.0
2022-05-27 15:30:00,119.03,119.03,119.0,119.01,37866.0,106.7216,106.7216,106.6947,106.7037,37866.0
2022-05-27 15:35:00,119.01,119.03,119.0,119.02,100739.0,106.7037,106.7216,106.6947,106.7126,100739.0
2022-05-27 15:40:00,119.02,119.05,119.01,119.05,69184.0,106.7126,106.7395,106.7037,106.7395,69184.0
2022-05-27 15:45:00,119.05,119.06,118.99,119.06,171743.0,106.7395,106.7485,106.6857,106.7485,171743.0
2022-05-27 15:50:00,119.05,119.1,119.04,119.07,208669.0,106.7395,106.7844,106.7306,106.7575,208669.0
2022-05-27 15:55:00,119.08,119.18,119.01,119.08,558082.0,106.7664,106.8561,106.7037,106.7664,558082.0
2022-05-31 09:30:00,117.18,117.23,116.87,116.88,495852.0,105.0629,105.1077,104.785,104.7939,495852.0
2022-05-31 09:35:00,116.88,117.11,116.79,117.09,652452.0,104.7939,105.0001,104.7132,104.9822,652452.0
2022-05-31 09:40:00,117.07,117.07,116.71,116.8,570963.0,104.9643,104.9643,104.6415,104.7222,570963.0
2022-05-31 09:45:00,116.8,116.9,116.67,116.78,684542.0,104.7222,104.8119,104.6056,104.7043,684542.0
2022-05-31 09:50:00,116.78,116.9,116.77,116.87,427791.0,104.7043,104.8119,104.6953,104.785,427791.0
2022-05-31 09:55:00,116.86,116.86,116.63,116.69,267396.0,104.776,104.776,104.5698,104.6236,267396.0
2022-05-31 10:00:00,116.68,116.7,116.48,116.59,501274.0,104.6146,104.6325,104.4353,104.5339,501274.0
2022-05-31 10:05:00,116.59,116.7,116.47,116.54,514792.0,104.5339,104.6325,104.4263,104.4891,514792.0
2022-05-31 10:10:00,116.54,116.58,116.46,116.55,558210.0,104.4891,104.5249,104.4173,104.498,558210.0
2022-05-31 10:15:00,116.54,116.73,116.54,116.63,241136.0,104.4891,104.6594,104.4891,104.5698,241136.0
2022-05-31 10:20:00,116.63,116.66,116.55,116.63,329551.0,104.5698,104.5967,104.498,104.5698,329551.0
2022-05-31 10:25:00,116.62,116.74,116.6,116.65,280995.0,104.5608,104.6684,104.5429,104.5877,280995.0
2022-05-31 10:30:00,116.66,116.66,116.48,116.53,186870.0,104.5967,104.5967,104.4353,104.4801,186870.0
2022-05-31 10:35:00,116.52,116.65,116.48,116.57,117919.0,104.4711,104.5877,104.4353,104.516,117919.0
2022-05-31 10:40:00,116.58,116.59,116.46,116.46,124200.0,104.5249,104.5339,104.4173,104.4173,124200.0
2022-05-31 10:45:00,116.47,116.6,116.38,116.59,133494.0,104.4263,104.5429,104.3456,104.5339,133494.0
2022-05-31 10:50:00,116.58,116.6,116.45,116.52,124398.0,104.5249,104.5429,104.4084,104.4711,124398.0
2022-05-31 10:55:00,116.52,116.54,116.4,116.43,137653.0,104.4711,104.4891,104.3636,104.3905,137653.0
2022-05-31 11:00:00,116.42,116.44,116.26,116.28,245767.0,104.3815,104.3994,104.238,104.256,245767.0
2022-05-31 11:05:00,116.29,116.46,116.28,116.41,207684.0,104.2649,104.4173,104.256,104.3725,207684.0
2022-05-31 11:10:00,116.41,116.56,116.41,116.48,194166.0,104.3725,104.507,104.3725,104.4353,194166.0
2022-05-31 11:15:00,116.49,116.64,116.48,116.58,196884.0,104.4442,104.5787,104.4353,104.5249,196884.0
2022-05-31 11:20:00,116.59,116.65,116.48,116.54,213875.0,104.5339,104.5877,104.4353,104.4891,213875.0
2022-05-31 11:25:00,116.54,116.57,116.44,116.5,201129.0,104.4891,104.516,104.3994,104.4532,201129.0
2022-05-31 11:30:00,116.52,116.53,116.44,116.5,134432.0,104.4711,104.4801,104.3994,104.4532,134432.0
2022-05-31 11:35:00,116.5,116.58,116.46,116.51,215451.0,104.4532,104.5249,104.4173,104.4622,215451.0
2022-05-31 11:40:00,116.51,116.8,116.5,116.8,157770.0,104.4622,104.7222,104.4532,104.7222,157770.0
2022-05-31 11:45:00,116.81,117.03,116.79,116.9,332615.0,104.7312,104.9284,104.7132,104.8119,332615.0
2022-05-31 11:50:00,116.89,116.92,116.77,116.78,121925.0,104.8029,104.8298,104.6953,104.7043,121925.0
2022-05-31 11:55:00,116.78,116.89,116.7,116.88,125057.0,104.7043,104.8029,104.6325,104.7939,125057.0
2022-05-31 12:00:00,116.87,116.96,116.84,116.96,197163.0,104.785,104.8656,104.7581,104.8656,197163.0
2022-05-31 12:05:00,116.95,116.98,116.88,116.9,133049.0,104.8567,104.8836,104.7939,104.8119,133049.0
2022-05-31 12:10:00,116.9,116.96,116.81,116.96,99027.0,104.8119,104.8656,104.7312,104.8656,99027.0
2022-05-31 12:15:00,116.96,116.96,116.88,116.88,143541.0,104.8656,104.8656,104.7939,104.7939,143541.0
2022-05-31 12:20:00,116.88,116.91,116.84,116.87,87436.0,104.7939,104.8208,104.7581,104.785,87436.0
2022-05-31 12:25:00,116.87,117.03,116.83,117.02,341827.0,104.785,104.9284,104.7491,104.9194,341827.0
2022-05-31 12:30:00,117.01,117.07,116.94,116.99,159007.0,104.9105,104.9643,104.8477,104.8925,159007.0
2022-05-31 12:35:00,117.0,117.11,116.98,117.05,127980.0,104.9015,105.0001,104.8836,104.9463,127980.0
2022-05-31 12:40:00,117.04,117.06,116.98,117.01,177305.0,104.9374,104.9553,104.8836,104.9105,177305.0
2022-05-31 12:45:00,117.01,117.04,116.91,116.98,142556.0,104.9105,104.9374,104.8208,104.8836,142556.0
2022-05-31 12:50:00,116.99,117.0,116.84,117.0,129608.0,104.8925,104.9015,104.7581,104.9015,129608.0
2022-05-31 12:55:00,116.99,116.99,116.89,116.96,106010.0,104.8925,104.8925,104.8029,104.8656,106010.0
2022-05-31 13:00:00,116.96,117.08,116.92,117.04,175449.0,104.8656,104.9732,104.8298,104.9374,175449.0
2022-05-31 13:05:00,117.03,117.06,116.91,116.95,124007.0,104.9284,104.9553,104.8208,104.8567,124007.0
2022-05-31 13:10:00,116.94,117.02,116.87,116.95,135489.0,104.8477,104.9194,104.785,104.8567,135489.0
2022-05-31 13:15:00,116.95,117.04,116.9,117.0,192567.0,104.8567,104.9374,104.8119,104.9015,192567.0
2022-05-31 13:20:00,116.99,116.99,116.84,116.86,160144.0,104.8925,104.8925,104.7581,104.776,160144.0
2022-05-31 13:25:00,116.86,117.02,116.79,117.0,562327.0,104.776,104.9194,104.7132,104.9015,562327.0
2022-05-31 13:30:00,117.0,117.02,116.9,116.91,151512.0,104.9015,104.9194,104.8119,104.8208,151512.0
2022-05-31 13:35:00,116.91,116.96,116.81,116.89,157741.0,104.8208,104.8656,104.7312,104.8029,157741.0
2022-05-31 13:40:00,116.88,116.89,116.8,116.82,191626.0,104.7939,104.8029,104.7222,104.7401,191626.0
2022-05-31 13:45:00,116.83,116.94,116.81,116.9,291277.0,104.7491,104.8477,104.7312,104.8119,291277.0
2022-05-31 13:50:00,116.9,116.91,116.78,116.84,246532.0,104.8119,104.8208,104.7043,104.7581,246532.0
2022-05-31 13:55:00,116.84,116.84,116.75,116.82,220172.0,104.7581,104.7581,104.6774,104.7401,220172.0
2022-05-31 14:00:00,116.82,116.94,116.8,116.93,158436.0,104.7401,104.8477,104.7222,104.8387,158436.0
2022-05-31 14:05:00,116.94,117.0,116.92,116.94,158141.0,104.8477,104.9015,104.8298,104.8477,158141.0
2022-05-31 14:10:00,116.94,117.01,116.91,117.01,152093.0,104.8477,104.9105,104.8208,104.9105,152093.0
2022-05-31 14:15:00,117.01,117.09,116.96,117.09,186766.0,104.9105,104.9822,104.8656,104.9822,186766.0
2022-05-31 14:20:00,117.09,117.09,117.01,117.05,151095.0,104.9822,104.9822,104.9105,104.9463,151095.0
2022-05-31 14:25:00,117.06,117.14,117.06,117.1,140384.0,104.9553,105.027,104.9553,104.9912,140384.0
2022-05-31 14:30:00,117.1,117.11,116.93,117.04,240715.0,104.9912,105.0001,104.8387,104.9374,240715.0
2022-05-31 14:35:00,117.04,117.12,117.03,117.06,213490.0,104.9374,105.0091,104.9284,104.9553,213490.0
2022-05-31 14:40:00,117.07,117.11,117.01,117.07,180108.0,104.9643,105.0001,104.9105,104.9643,180108.0
2022-05-31 14:45:00,117.07,117.18,117.03,117.14,242551.0,104.9643,105.0629,104.9284,105.027,242551.0
2022-05-31 14:50:00,117.13,117.13,116.97,117.04,356265.0,105.0181,105.0181,104.8746,104.9374,356265.0
2022-05-31 14:55:00,117.03,117.04,116.9,116.96,265892.0,104.9284,104.9374,104.8119,104.8656,265892.0
2022-05-31 15:00:00,116.95,117.06,116.92,116.98,228732.0,104.8567,104.9553,104.8298,104.8836,228732.0
2022-05-31 15:05:00,116.99,117.01,116.88,116.93,157613.0,104.8925,104.9105,104.7939,104.8387,157613.0
2022-05-31 15:10:00,116.93,116.99,116.78,116.78,213637.0,104.8387,104.8925,104.7043,104.7043,213637.0
2022-05-31 15:15:00,116.79,116.79,116.69,116.77,122842.0,104.7132,104.7132,104.6236,104.6953,122842.0
2022-05-31 15:20:00,116.76,116.79,116.66,116.74,151093.0,104.6863,104.7132,104.5967,104.6684,151093.0
2022-05-31 15:25:00,116.74,116.75,116.61,116.67,217537.0,104.6684,104.6774,104.5518,104.6056,217537.0
2022-05-31 15:30:00,116.66,116.75,116.6,116.68,189534.0,104.5967,104.6774,104.5429,104.6146,189534.0
2022-05-31 15:35:00,116.68,116.89,116.64,116.88,253593.0,104.6146,104.8029,104.5787,104.7939,253593.0
2022-05-31 15:40:00,116.88,116.92,116.71,116.75,494316.0,104.7939,104.8298,104.6415,104.6774,494316.0
2022-05-31 15:45:00,116.74,116.8,116.57,116.57,362458.0,104.6684,104.7222,104.516,104.516,362458.0
2022-05-31 15:50:00,116.57,116.57,115.95,116.18,1258891.0,104.516,104.516,103.9601,104.1663,1258891.0
2022-05-31 15:55:00,116.18,116.8,115.92,116.63,2204682.0,104.1663,104.7222,103.9332,104.5698,2204682.0
2022-06-01 09:30:00,117.03,117.05,116.77,116.97,268485.0,105.1157,105.1337,104.8822,105.0618,268485.0
2022-06-01 09:35:00,116.97,117.21,116.94,117.2,189056.0,105.0618,105.2774,105.0349,105.2684,189056.0
2022-06-01 09:40:00,117.22,117.34,117.12,117.23,132695.0,105.2863,105.3941,105.1965,105.2953,132695.0
2022-06-01 09:45:00,117.23,117.33,117.09,117.32,92083.0,105.2953,105.3852,105.1696,105.3762,92083.0
2022-06-01 09:50:00,117.32,117.33,117.2,117.21,207038.0,105.3762,105.3852,105.2684,105.2774,207038.0
2022-06-01 09:55:00,117.2,117.28,117.18,117.24,112388.0,105.2684,105.3402,105.2504,105.3043,112388.0
2022-06-01 10:00:00,117.23,117.23,116.69,116.83,446418.0,105.2953,105.2953,104.8103,104.9361,446418.0
2022-06-01 10:05:00,116.83,116.85,116.68,116.74,274446.0,104.9361,104.954,104.8013,104.8552,274446.0
2022-06-01 10:10:00,116.74,116.74,116.14,116.18,355189.0,104.8552,104.8552,104.3163,104.3522,355189.0
2022-06-01 10:15:00,116.18,116.57,116.14,116.22,292032.0,104.3522,104.7025,104.3163,104.3882,292032.0
2022-06-01 10:20:00,116.24,116.35,116.13,116.33,552080.0,104.4061,104.5049,104.3073,104.487,552080.0
2022-06-01 10:25:00,116.33,116.4,116.12,116.19,243218.0,104.487,104.5498,104.2983,104.3612,243218.0
2022-06-01 10:30:00,116.18,116.18,115.92,116.02,247835.0,104.3522,104.3522,104.1187,104.2085,247835.0
2022-06-01 10:35:00,116.02,116.04,115.8,115.95,159422.0,104.2085,104.2265,104.0109,104.1456,159422.0
2022-06-01 10:40:00,115.96,116.06,115.95,116.03,148293.0,104.1546,104.2444,104.1456,104.2175,148293.0
2022-06-01 10:45:00,116.03,116.08,115.91,116.05,96383.0,104.2175,104.2624,104.1097,104.2355,96383.0
2022-06-01 10:50:00,116.06,116.13,116.0,116.11,94937.0,104.2444,104.3073,104.1906,104.2894,94937.0
2022-06-01 10:55:00,116.12,116.31,116.12,116.28,138117.0,104.2983,104.469,104.2983,104.442,138117.0
2022-06-01 11:00:00,116.29,116.34,116.2,116.21,132134.0,104.451,104.4959,104.3702,104.3792,132134.0
2022-06-01 11:05:00,116.23,116.25,116.1,116.11,167334.0,104.3971,104.4151,104.2804,104.2894,167334.0
2022-06-01 11:10:00,116.11,116.17,116.04,116.05,77803.0,104.2894,104.3432,104.2265,104.2355,77803.0
2022-06-01 11:15:00,116.04,116.12,115.92,115.94,46826.0,104.2265,104.2983,104.1187,104.1367,46826.0
2022-06-01 11:20:00,115.94,116.06,115.89,115.95,101769.0,104.1367,104.2444,104.0918,104.1456,101769.0
2022-06-01 11:25:00,115.95,116.07,115.9,116.04,104957.0,104.1456,104.2534,104.1007,104.2265,104957.0
2022-06-01 11:30:00,116.04,116.09,115.98,116.04,69035.0,104.2265,104.2714,104.1726,104.2265,69035.0
2022-06-01 11:35:00,116.04,116.1,115.99,116.07,104889.0,104.2265,104.2804,104.1816,104.2534,104889.0
2022-06-01 11:40:00,116.07,116.09,116.01,116.06,68539.0,104.2534,104.2714,104.1995,104.2444,68539.0
2022-06-01 11:45:00,116.05,116.18,115.99,116.13,114044.0,104.2355,104.3522,104.1816,104.3073,114044.0
2022-06-01 11:50:00,116.13,116.13,116.03,116.04,66639.0,104.3073,104.3073,104.2175,104.2265,66639.0
2022-06-01 11:55:00,116.05,116.1,115.99,116.01,52622.0,104.2355,104.2804,104.1816,104.1995,52622.0
2022-06-01 12:00:00,116.01,116.12,116.0,116.09,192338.0,104.1995,104.2983,104.1906,104.2714,192338.0
2022-06-01 12:05:00,116.09,116.13,116.02,116.12,141079.0,104.2714,104.3073,104.2085,104.2983,141079.0
2022-06-01 12:10:00,116.11,116.25,116.07,116.22,177533.0,104.2894,104.4151,104.2534,104.3882,177533.0
2022-06-01 12:15:00,116.21,116.23,116.12,116.23,262694.0,104.3792,104.3971,104.2983,104.3971,262694.0
2022-06-01 12:20:00,116.23,116.27,116.13,116.16,456318.0,104.3971,104.4331,104.3073,104.3343,456318.0
2022-06-01 12:25:00,116.15,116.2,116.04,116.09,143293.0,104.3253,104.3702,104.2265,104.2714,143293.0
2022-06-01 12:30:00,116.09,116.1,116.04,116.06,83615.0,104.2714,104.2804,104.2265,104.2444,83615.0
2022-06-01 12:35:00,116.07,116.1,115.93,115.94,152760.0,104.2534,104.2804,104.1277,104.1367,152760.0
2022-06-01 12:40:00,115.94,115.95,115.75,115.79,127612.0,104.1367,104.1456,103.966,104.0019,127612.0
2022-06-01 12:45:00,115.8,115.87,115.76,115.77,52073.0,104.0109,104.0738,103.975,103.984,52073.0
2022-06-01 12:50:00,115.77,115.77,115.69,115.76,122223.0,103.984,103.984,103.9121,103.975,122223.0
2022-06-01 12:55:00,115.77,115.85,115.71,115.83,100448.0,103.984,104.0558,103.9301,104.0379,100448.0
2022-06-01 13:00:00,115.84,116.08,115.83,116.04,162807.0,104.0468,104.2624,104.0379,104.2265,162807.0
2022-06-01 13:05:00,116.03,116.07,115.98,116.06,87789.0,104.2175,104.2534,104.1726,104.2444,87789.0
2022-06-01 13:10:00,116.05,116.15,116.04,116.1,127887.0,104.2355,104.3253,104.2265,104.2804,127887.0
2022-06-01 13:15:00,116.1,116.17,116.02,116.11,125417.0,104.2804,104.3432,104.2085,104.2894,125417.0
2022-06-01 13:20:00,116.11,116.13,116.03,116.09,46530.0,104.2894,104.3073,104.2175,104.2714,46530.0
2022-06-01 13:25:00,116.06,116.08,116.01,116.02,41051.0,104.2444,104.2624,104.1995,104.2085,41051.0
2022-06-01 13:30:00,116.01,116.12,115.96,116.09,222467.0,104.1995,104.2983,104.1546,104.2714,222467.0
2022-06-01 13:35:00,116.1,116.13,116.07,116.11,122023.0,104.2804,104.3073,104.2534,104.2894,122023.0
2022-06-01 13:40:00,116.11,116.18,116.11,116.14,112419.0,104.2894,104.3522,104.2894,104.3163,112419.0
2022-06-01 13:45:00,116.14,116.14,116.01,116.05,126247.0,104.3163,104.3163,104.1995,104.2355,126247.0
2022-06-01 13:50:00,116.05,116.1,116.05,116.09,124507.0,104.2355,104.2804,104.2355,104.2714,124507.0
2022-06-01 13:55:00,116.08,116.1,116.01,116.1,115670.0,104.2624,104.2804,104.1995,104.2804,115670.0
2022-06-01 14:00:00,116.1,116.12,116.07,116.1,58166.0,104.2804,104.2983,104.2534,104.2804,58166.0
2022-06-01 14:05:00,116.1,116.17,116.09,116.15,63723.0,104.2804,104.3432,104.2714,104.3253,63723.0
2022-06-01 14:10:00,116.15,116.21,116.13,116.16,61975.0,104.3253,104.3792,104.3073,104.3343,61975.0
2022-06-01 14:15:00,116.16,116.27,116.14,116.25,130135.0,104.3343,104.4331,104.3163,104.4151,130135.0
2022-06-01 14:20:00,116.25,116.27,116.16,116.22,97335.0,104.4151,104.4331,104.3343,104.3882,97335.0
2022-06-01 14:25:00,116.23,116.26,116.11,116.25,60173.0,104.3971,104.4241,104.2894,104.4151,60173.0
2022-06-01 14:30:00,116.24,116.35,116.21,116.22,128751.0,104.4061,104.5049,104.3792,104.3882,128751.0
2022-06-01 14:35:00,116.22,116.34,116.22,116.33,78413.0,104.3882,104.4959,104.3882,104.487,78413.0
2022-06-01 14:40:00,116.33,116.35,116.29,116.32,58874.0,104.487,104.5049,104.451,104.478,58874.0
2022-06-01 14:45:00,116.32,116.38,116.24,116.32,94024.0,104.478,104.5319,104.4061,104.478,94024.0
2022-06-01 14:50:00,116.31,116.37,116.28,116.3,62587.0,104.469,104.5229,104.442,104.46,62587.0
2022-06-01 14:55:00,116.3,116.37,116.26,116.26,85898.0,104.46,104.5229,104.4241,104.4241,85898.0
2022-06-01 15:00:00,116.26,116.3,116.11,116.15,122420.0,104.4241,104.46,104.2894,104.3253,122420.0
2022-06-01 15:05:00,116.15,116.16,116.07,116.12,160945.0,104.3253,104.3343,104.2534,104.2983,160945.0
2022-06-01 15:10:00,116.12,116.14,116.03,116.04,43881.0,104.2983,104.3163,104.2175,104.2265,43881.0
2022-06-01 15:15:00,116.05,116.06,115.97,116.01,154628.0,104.2355,104.2444,104.1636,104.1995,154628.0
2022-06-01 15:20:00,116.02,116.07,115.97,116.07,116898.0,104.2085,104.2534,104.1636,104.2534,116898.0
2022-06-01 15:25:00,116.07,116.11,115.99,116.02,121514.0,104.2534,104.2894,104.1816,104.2085,121514.0
2022-06-01 15:30:00,116.01,116.13,115.97,116.08,151904.0,104.1995,104.3073,104.1636,104.2624,151904.0
2022-06-01 15:35:00,116.08,116.1,115.99,116.02,221885.0,104.2624,104.2804,104.1816,104.2085,221885.0
2022-06-01 15:40:00,116.02,116.05,115.93,116.05,205722.0,104.2085,104.2355,104.1277,104.2355,205722.0
2022-06-01 15:45:00,116.05,116.13,116.01,116.12,104988.0,104.2355,104.3073,104.1995,104.2983,104988.0
2022-06-01 15:50:00,116.11,116.12,116.0,116.06,179275.0,104.2894,104.2983,104.1906,104.2444,179275.0
2022-06-01 15:55:00,116.06,116.31,116.05,116.27,626744.0,104.2444,104.469,104.2355,104.4331,626744.0
2022-06-02 09:30:00,116.63,116.71,116.51,116.54,410853.0,104.7564,104.8283,104.6486,104.6756,410853.0
2022-06-02 09:35:00,116.54,116.67,116.5,116.5,92139.0,104.6756,104.7923,104.6396,104.6396,92139.0
2022-06-02 09:40:00,116.5,116.59,116.39,116.4,142827.0,104.6396,104.7205,104.5408,104.5498,142827.0
2022-06-02 09:45:00,116.39,116.4,115.92,115.95,256311.0,104.5408,104.5498,104.1187,104.1456,256311.0
2022-06-02 09:50:00,115.95,115.96,115.52,115.54,218584.0,104.1456,104.1546,103.7594,103.7774,218584.0
2022-06-02 09:55:00,115.53,115.78,115.48,115.67,233768.0,103.7684,103.9929,103.7235,103.8941,233768.0
2022-06-02 10:00:00,115.68,115.75,115.54,115.54,316787.0,103.9031,103.966,103.7774,103.7774,316787.0
2022-06-02 10:05:00,115.54,115.63,115.46,115.54,158679.0,103.7774,103.8582,103.7055,103.7774,158679.0
2022-06-02 10:10:00,115.53,115.84,115.5,115.77,130516.0,103.7684,104.0468,103.7415,103.984,130516.0
2022-06-02 10:15:00,115.77,115.86,115.64,115.77,100231.0,103.984,104.0648,103.8672,103.984,100231.0
2022-06-02 10:20:00,115.75,116.04,115.67,115.96,144377.0,103.966,104.2265,103.8941,104.1546,144377.0
2022-06-02 10:25:00,115.96,115.99,115.79,115.81,58581.0,104.1546,104.1816,104.0019,104.0199,58581.0
2022-06-02 10:30:00,115.81,115.9,115.76,115.88,65498.0,104.0199,104.1007,103.975,104.0828,65498.0
2022-06-02 10:35:00,115.89,115.93,115.68,115.92,63819.0,104.0918,104.1277,103.9031,104.1187,63819.0
2022-06-02 10:40:00,115.93,116.12,115.86,116.09,113144.0,104.1277,104.2983,104.0648,104.2714,113144.0
2022-06-02 10:45:00,116.1,116.14,115.98,116.12,110121.0,104.2804,104.3163,104.1726,104.2983,110121.0
2022-06-02 10:50:00,116.13,116.43,116.12,116.22,219230.0,104.3073,104.5768,104.2983,104.3882,219230.0
2022-06-02 10:55:00,116.22,116.28,116.06,116.08,107311.0,104.3882,104.442,104.2444,104.2624,107311.0
2022-06-02 11:00:00,116.08,116.16,116.0,116.15,64401.0,104.2624,104.3343,104.1906,104.3253,64401.0
2022-06-02 11:05:00,116.14,116.3,116.01,116.26,90442.0,104.3163,104.46,104.1995,104.4241,90442.0
2022-06-02 11:10:00,116.26,116.49,116.26,116.32,97314.0,104.4241,104.6307,104.4241,104.478,97314.0
2022-06-02 11:15:00,116.32,116.35,116.21,116.33,60667.0,104.478,104.5049,104.3792,104.487,60667.0
2022-06-02 11:20:00,116.33,116.42,116.23,116.24,103270.0,104.487,104.5678,104.3971,104.4061,103270.0
2022-06-02 11:25:00,116.24,116.28,116.18,116.2,45154.0,104.4061,104.442,104.3522,104.3702,45154.0
2022-06-02 11:30:00,116.21,116.29,116.18,116.21,35954.0,104.3792,104.451,104.3522,104.3792,35954.0
2022-06-02 11:35:00,116.21,116.26,116.16,116.2,48350.0,104.3792,104.4241,104.3343,104.3702,48350.0
2022-06-02 11:40:00,116.21,116.23,116.02,116.04,92649.0,104.3792,104.3971,104.2085,104.2265,92649.0
2022-06-02 11:45:00,116.05,116.15,116.05,116.15,28720.0,104.2355,104.3253,104.2355,104.3253,28720.0
2022-06-02 11:50:00,116.15,116.27,116.14,116.18,95885.0,104.3253,104.4331,104.3163,104.3522,95885.0
2022-06-02 11:55:00,116.18,116.2,116.02,116.03,46814.0,104.3522,104.3702,104.2085,104.2175,46814.0
2022-06-02 12:00:00,116.02,116.08,115.95,115.96,39604.0,104.2085,104.2624,104.1456,104.1546,39604.0
2022-06-02 12:05:00,115.98,116.01,115.93,115.95,37255.0,104.1726,104.1995,104.1277,104.1456,37255.0
2022-06-02 12:10:00,115.96,116.01,115.92,115.96,93856.0,104.1546,104.1995,104.1187,104.1546,93856.0
2022-06-02 12:15:00,115.96,115.96,115.88,115.94,173768.0,104.1546,104.1546,104.0828,104.1367,173768.0
2022-06-02 12:20:00,115.95,116.04,115.93,116.01,29103.0,104.1456,104.2265,104.1277,104.1995,29103.0
2022-06-02 12:25:00,116.01,116.08,115.97,116.06,73358.0,104.1995,104.2624,104.1636,104.2444,73358.0
2022-06-02 12:30:00,116.07,116.08,115.99,116.03,41579.0,104.2534,104.2624,104.1816,104.2175,41579.0
2022-06-02 12:35:00,116.03,116.07,115.97,116.0,58548.0,104.2175,104.2534,104.1636,104.1906,58548.0
2022-06-02 12:40:00,115.98,116.02,115.94,115.95,40055.0,104.1726,104.2085,104.1367,104.1456,40055.0
2022-06-02 12:45:00,115.98,116.07,115.98,116.07,26141.0,104.1726,104.2534,104.1726,104.2534,26141.0
2022-06-02 12:50:00,116.06,116.08,116.02,116.03,19658.0,104.2444,104.2624,104.2085,104.2175,19658.0
2022-06-02 12:55:00,116.05,116.06,115.97,115.99,36583.0,104.2355,104.2444,104.1636,104.1816,36583.0
2022-06-02 13:00:00,115.99,116.09,115.93,115.95,59168.0,104.1816,104.2714,104.1277,104.1456,59168.0
2022-06-02 13:05:00,115.94,116.0,115.94,115.95,13939.0,104.1367,104.1906,104.1367,104.1456,13939.0
2022-06-02 13:10:00,115.96,115.98,115.9,115.98,37267.0,104.1546,104.1726,104.1007,104.1726,37267.0
2022-06-02 13:15:00,115.97,115.97,115.9,115.94,33536.0,104.1636,104.1636,104.1007,104.1367,33536.0
2022-06-02 13:20:00,115.95,115.98,115.94,115.94,28918.0,104.1456,104.1726,104.1367,104.1367,28918.0
2022-06-02 13:25:00,115.94,115.99,115.92,115.96,72113.0,104.1367,104.1816,104.1187,104.1546,72113.0
2022-06-02 13:30:00,115.96,116.03,115.95,115.95,33376.0,104.1546,104.2175,104.1456,104.1456,33376.0
2022-06-02 13:35:00,115.96,115.97,115.92,115.94,30132.0,104.1546,104.1636,104.1187,104.1367,30132.0
2022-06-02 13:40:00,115.94,116.0,115.94,116.0,31887.0,104.1367,104.1906,104.1367,104.1906,31887.0
2022-06-02 13:45:00,115.99,116.03,115.98,116.01,77513.0,104.1816,104.2175,104.1726,104.1995,77513.0
2022-06-02 13:50:00,116.01,116.02,115.96,116.0,37435.0,104.1995,104.2085,104.1546,104.1906,37435.0
2022-06-02 13:55:00,116.01,116.22,116.0,116.21,74525.0,104.1995,104.3882,104.1906,104.3792,74525.0
2022-06-02 14:00:00,116.21,116.24,116.18,116.24,96527.0,104.3792,104.4061,104.3522,104.4061,96527.0
2022-06-02 14:05:00,116.25,116.37,116.25,116.3,202999.0,104.4151,104.5229,104.4151,104.46,202999.0
2022-06-02 14:10:00,116.3,116.5,116.3,116.43,135244.0,104.46,104.6396,104.46,104.5768,135244.0
2022-06-02 14:15:00,116.44,116.45,116.39,116.43,79102.0,104.5858,104.5947,104.5408,104.5768,79102.0
2022-06-02 14:20:00,116.43,116.44,116.26,116.26,96783.0,104.5768,104.5858,104.4241,104.4241,96783.0
2022-06-02 14:25:00,116.27,116.36,116.26,116.31,62834.0,104.4331,104.5139,104.4241,104.469,62834.0
2022-06-02 14:30:00,116.31,116.31,116.21,116.23,62394.0,104.469,104.469,104.3792,104.3971,62394.0
2022-06-02 14:35:00,116.22,116.24,116.22,116.23,27874.0,104.3882,104.4061,104.3882,104.3971,27874.0
2022-06-02 14:40:00,116.23,116.24,116.16,116.18,51933.0,104.3971,104.4061,104.3343,104.3522,51933.0
2022-06-02 14:45:00,116.18,116.2,116.14,116.18,86113.0,104.3522,104.3702,104.3163,104.3522,86113.0
2022-06-02 14:50:00,116.18,116.26,116.17,116.25,35527.0,104.3522,104.4241,104.3432,104.4151,35527.0
2022-06-02 14:55:00,116.26,116.35,116.2,116.34,94383.0,104.4241,104.5049,104.3702,104.4959,94383.0
2022-06-02 15:00:00,116.34,116.36,116.16,116.26,262247.0,104.4959,104.5139,104.3343,104.4241,262247.0
2022-06-02 15:05:00,116.27,116.27,116.2,116.23,51272.0,104.4331,104.4331,104.3702,104.3971,51272.0
2022-06-02 15:10:00,116.23,116.24,116.19,116.2,82113.0,104.3971,104.4061,104.3612,104.3702,82113.0
2022-06-02 15:15:00,116.21,116.24,116.13,116.13,50178.0,104.3792,104.4061,104.3073,104.3073,50178.0
2022-06-02 15:20:00,116.13,116.17,116.13,116.17,47108.0,104.3073,104.3432,104.3073,104.3432,47108.0
2022-06-02 15:25:00,116.17,116.23,116.14,116.14,197079.0,104.3432,104.3971,104.3163,104.3163,197079.0
2022-06-02 15:30:00,116.15,116.18,116.11,116.16,115701.0,104.3253,104.3522,104.2894,104.3343,115701.0
2022-06-02 15:35:00,116.15,116.19,116.14,116.18,78425.0,104.3253,104.3612,104.3163,104.3522,78425.0
2022-06-02 15:40:00,116.18,116.19,116.14,116.18,64045.0,104.3522,104.3612,104.3163,104.3522,64045.0
2022-06-02 15:45:00,116.18,116.19,116.16,116.19,51026.0,104.3522,104.3612,104.3343,104.3612,51026.0
2022-06-02 15:50:00,116.19,116.21,116.12,116.16,177908.0,104.3612,104.3792,104.2983,104.3343,177908.0
2022-06-02 15:55:00,116.16,116.34,116.06,116.31,918179.0,104.3343,104.4959,104.2444,104.469,918179.0
2022-06-03 09:30:00,115.08,115.34,115.04,115.24,763923.0,103.3642,103.5977,103.3283,103.5079,763923.0
2022-06-03 09:35:00,115.23,115.3,114.94,114.98,590766.0,103.4989,103.5618,103.2385,103.2744,590766.0
2022-06-03 09:40:00,114.96,115.03,114.87,115.0,585356.0,103.2564,103.3193,103.1756,103.2924,585356.0
2022-06-03 09:45:00,114.99,115.23,114.94,115.22,338298.0,103.2834,103.4989,103.2385,103.49,338298.0
2022-06-03 09:50:00,115.22,115.42,115.21,115.35,100271.0,103.49,103.6696,103.481,103.6067,100271.0
2022-06-03 09:55:00,115.36,115.48,115.29,115.32,178088.0,103.6157,103.7235,103.5528,103.5798,178088.0
2022-06-03 10:00:00,115.33,115.46,115.23,115.3,287145.0,103.5888,103.7055,103.4989,103.5618,287145.0
2022-06-03 10:05:00,115.31,115.65,115.29,115.47,160210.0,103.5708,103.8762,103.5528,103.7145,160210.0
2022-06-03 10:10:00,115.49,115.77,115.46,115.75,71360.0,103.7325,103.984,103.7055,103.966,71360.0
2022-06-03 10:15:00,115.77,115.94,115.72,115.93,99018.0,103.984,104.1367,103.9391,104.1277,99018.0
2022-06-03 10:20:00,115.94,116.0,115.78,115.78,156425.0,104.1367,104.1906,103.9929,103.9929,156425.0
2022-06-03 10:25:00,115.78,115.79,115.57,115.63,154931.0,103.9929,104.0019,103.8043,103.8582,154931.0
2022-06-03 10:30:00,115.63,115.82,115.6,115.76,66129.0,103.8582,104.0289,103.8313,103.975,66129.0
2022-06-03 10:35:00,115.77,115.81,115.5,115.63,191848.0,103.984,104.0199,103.7415,103.8582,191848.0
2022-06-03 10:40:00,115.63,115.67,115.43,115.44,92466.0,103.8582,103.8941,103.6786,103.6876,92466.0
2022-06-03 10:45:00,115.45,115.5,115.35,115.5,88939.0,103.6965,103.7415,103.6067,103.7415,88939.0
2022-06-03 10:50:00,115.49,115.49,115.29,115.35,192509.0,103.7325,103.7325,103.5528,103.6067,192509.0
2022-06-03 10:55:00,115.34,115.44,115.32,115.39,99260.0,103.5977,103.6876,103.5798,103.6427,99260.0
2022-06-03 11:00:00,115.38,115.45,115.3,115.39,334645.0,103.6337,103.6965,103.5618,103.6427,334645.0
2022-06-03 11:05:00,115.39,115.55,115.33,115.44,163871.0,103.6427,103.7864,103.5888,103.6876,163871.0
2022-06-03 11:10:00,115.45,115.5,115.37,115.4,83652.0,103.6965,103.7415,103.6247,103.6516,83652.0
2022-06-03 11:15:00,115.39,115.45,115.3,115.45,85722.0,103.6427,103.6965,103.5618,103.6965,85722.0
2022-06-03 11:20:00,115.45,115.56,115.44,115.55,64271.0,103.6965,103.7953,103.6876,103.7864,64271.0
2022-06-03 11:25:00,115.54,115.66,115.52,115.6,318573.0,103.7774,103.8852,103.7594,103.8313,318573.0
2022-06-03 11:30:00,115.59,115.74,115.55,115.67,91919.0,103.8223,103.957,103.7864,103.8941,91919.0
2022-06-03 11:35:00,115.68,115.7,115.54,115.58,169593.0,103.9031,103.9211,103.7774,103.8133,169593.0
2022-06-03 11:40:00,115.57,115.57,115.5,115.54,76592.0,103.8043,103.8043,103.7415,103.7774,76592.0
2022-06-03 11:45:00,115.54,115.63,115.48,115.6,94598.0,103.7774,103.8582,103.7235,103.8313,94598.0
2022-06-03 11:50:00,115.6,115.6,115.38,115.44,56929.0,103.8313,103.8313,103.6337,103.6876,56929.0
2022-06-03 11:55:00,115.44,115.48,115.33,115.36,53776.0,103.6876,103.7235,103.5888,103.6157,53776.0
2022-06-03 12:00:00,115.36,115.36,115.25,115.3,59370.0,103.6157,103.6157,103.5169,103.5618,59370.0
2022-06-03 12:05:00,115.29,115.32,115.18,115.25,61184.0,103.5528,103.5798,103.454,103.5169,61184.0
2022-06-03 12:10:00,115.24,115.31,115.22,115.29,51070.0,103.5079,103.5708,103.49,103.5528,51070.0
2022-06-03 12:15:00,115.29,115.31,115.22,115.25,113308.0,103.5528,103.5708,103.49,103.5169,113308.0
2022-06-03 12:20:00,115.26,115.38,115.23,115.37,80528.0,103.5259,103.6337,103.4989,103.6247,80528.0
2022-06-03 12:25:00,115.37,115.4,115.32,115.33,52658.0,103.6247,103.6516,103.5798,103.5888,52658.0
2022-06-03 12:30:00,115.33,115.37,115.25,115.28,92207.0,103.5888,103.6247,103.5169,103.5439,92207.0
2022-06-03 12:35:00,115.29,115.34,115.28,115.33,32466.0,103.5528,103.5977,103.5439,103.5888,32466.0
2022-06-03 12:40:00,115.34,115.35,115.29,115.29,25904.0,103.5977,103.6067,103.5528,103.5528,25904.0
2022-06-03 12:45:00,115.3,115.34,115.28,115.32,33785.0,103.5618,103.5977,103.5439,103.5798,33785.0
2022-06-03 12:50:00,115.31,115.32,115.23,115.28,34642.0,103.5708,103.5798,103.4989,103.5439,34642.0
2022-06-03 12:55:00,115.27,115.27,115.21,115.25,65333.0,103.5349,103.5349,103.481,103.5169,65333.0
2022-06-03 13:00:00,115.25,115.29,115.21,115.26,51587.0,103.5169,103.5528,103.481,103.5259,51587.0
2022-06-03 13:05:00,115.26,115.38,115.26,115.36,175069.0,103.5259,103.6337,103.5259,103.6157,175069.0
2022-06-03 13:10:00,115.36,115.39,115.32,115.33,35241.0,103.6157,103.6427,103.5798,103.5888,35241.0
2022-06-03 13:15:00,115.33,115.37,115.32,115.33,40355.0,103.5888,103.6247,103.5798,103.5888,40355.0
2022-06-03 13:20:00,115.35,115.36,115.3,115.32,42128.0,103.6067,103.6157,103.5618,103.5798,42128.0
2022-06-03 13:25:00,115.31,115.31,115.26,115.28,62718.0,103.5708,103.5708,103.5259,103.5439,62718.0
2022-06-03 13:30:00,115.28,115.35,115.25,115.3,102698.0,103.5439,103.6067,103.5169,103.5618,102698.0
2022-06-03 13:35:00,115.29,115.34,115.27,115.32,54381.0,103.5528,103.5977,103.5349,103.5798,54381.0
2022-06-03 13:40:00,115.31,115.37,115.29,115.33,78847.0,103.5708,103.6247,103.5528,103.5888,78847.0
2022-06-03 13:45:00,115.32,115.36,115.29,115.3,84525.0,103.5798,103.6157,103.5528,103.5618,84525.0
2022-06-03 13:50:00,115.3,115.36,115.28,115.33,72371.0,103.5618,103.6157,103.5439,103.5888,72371.0
2022-06-03 13:55:00,115.33,115.38,115.32,115.37,68202.0,103.5888,103.6337,103.5798,103.6247,68202.0
2022-06-03 14:00:00,115.39,115.41,115.31,115.34,57524.0,103.6427,103.6606,103.5708,103.5977,57524.0
2022-06-03 14:05:00,115.34,115.4,115.33,115.37,156429.0,103.5977,103.6516,103.5888,103.6247,156429.0
2022-06-03 14:10:00,115.37,115.38,115.32,115.33,34837.0,103.6247,103.6337,103.5798,103.5888,34837.0
2022-06-03 14:15:00,115.34,115.37,115.29,115.36,64045.0,103.5977,103.6247,103.5528,103.6157,64045.0
2022-06-03 14:20:00,115.37,115.4,115.32,115.33,33034.0,103.6247,103.6516,103.5798,103.5888,33034.0
2022-06-03 14:25:00,115.33,115.34,115.22,115.27,38256.0,103.5888,103.5977,103.49,103.5349,38256.0
2022-06-03 14:30:00,115.27,115.31,115.25,115.25,45898.0,103.5349,103.5708,103.5169,103.5169,45898.0
2022-06-03 14:35:00,115.25,115.35,115.24,115.35,45969.0,103.5169,103.6067,103.5079,103.6067,45969.0
2022-06-03 14:40:00,115.35,115.38,115.32,115.34,36015.0,103.6067,103.6337,103.5798,103.5977,36015.0
2022-06-03 14:45:00,115.34,115.57,115.31,115.56,119373.0,103.5977,103.8043,103.5708,103.7953,119373.0
2022-06-03 14:50:00,115.57,115.59,115.52,115.57,111801.0,103.8043,103.8223,103.7594,103.8043,111801.0
2022-06-03 14:55:00,115.57,115.59,115.51,115.54,106788.0,103.8043,103.8223,103.7504,103.7774,106788.0
2022-06-03 15:00:00,115.54,115.64,115.54,115.64,124406.0,103.7774,103.8672,103.7774,103.8672,124406.0
2022-06-03 15:05:00,115.63,115.66,115.6,115.65,115557.0,103.8582,103.8852,103.8313,103.8762,115557.0
2022-06-03 15:10:00,115.64,115.78,115.63,115.7,130765.0,103.8672,103.9929,103.8582,103.9211,130765.0
2022-06-03 15:15:00,115.7,115.73,115.61,115.62,168551.0,103.9211,103.948,103.8403,103.8492,168551.0
2022-06-03 15:20:00,115.63,115.66,115.58,115.61,72886.0,103.8582,103.8852,103.8133,103.8403,72886.0
2022-06-03 15:25:00,115.61,115.63,115.54,115.55,102124.0,103.8403,103.8582,103.7774,103.7864,102124.0
2022-06-03 15:30:00,115.55,115.7,115.55,115.7,722329.0,103.7864,103.9211,103.7864,103.9211,722329.0
2022-06-03 15:35:00,115.69,115.69,115.59,115.64,413992.0,103.9121,103.9121,103.8223,103.8672,413992.0
2022-06-03 15:40:00,115.65,115.66,115.56,115.59,166610.0,103.8762,103.8852,103.7953,103.8223,166610.0
2022-06-03 15:45:00,115.58,115.67,115.55,115.65,170001.0,103.8133,103.8941,103.7864,103.8762,170001.0
2022-06-03 15:50:00,115.65,115.69,115.59,115.61,269330.0,103.8762,103.9121,103.8223,103.8403,269330.0
2022-06-03 15:55:00,115.61,116.06,115.57,116.02,781090.0,103.8403,104.2444,103.8043,104.2085,781090.0
2022-06-06 09:30:00,115.15,115.45,115.1,115.44,301798.0,103.4271,103.6965,103.3822,103.6876,301798.0
2022-06-06 09:35:00,115.45,115.51,115.27,115.29,173283.0,103.6965,103.7504,103.5349,103.5528,173283.0
2022-06-06 09:40:00,115.29,115.36,115.05,115.1,286125.0,103.5528,103.6157,103.3373,103.3822,286125.0
2022-06-06 09:45:00,115.11,115.19,114.92,114.92,312042.0,103.3912,103.463,103.2205,103.2205,312042.0
2022-06-06 09:50:00,114.92,115.04,114.57,114.97,731277.0,103.2205,103.3283,102.9061,103.2654,731277.0
2022-06-06 09:55:00,114.96,115.05,114.85,114.99,221375.0,103.2564,103.3373,103.1576,103.2834,221375.0
2022-06-06 10:00:00,114.99,115.07,114.95,114.96,189235.0,103.2834,103.3552,103.2474,103.2564,189235.0
2022-06-06 10:05:00,114.96,115.03,114.79,114.8,129314.0,103.2564,103.3193,103.1037,103.1127,129314.0
2022-06-06 10:10:00,114.8,114.9,114.74,114.75,119169.0,103.1127,103.2025,103.0588,103.0678,119169.0
2022-06-06 10:15:00,114.76,114.79,114.68,114.71,232201.0,103.0768,103.1037,103.0049,103.0319,232201.0
2022-06-06 10:20:00,114.71,114.72,114.64,114.72,179846.0,103.0319,103.0409,102.969,103.0409,179846.0
2022-06-06 10:25:00,114.72,114.72,114.49,114.52,199890.0,103.0409,103.0409,102.8343,102.8612,199890.0
2022-06-06 10:30:00,114.53,114.54,114.34,114.34,221515.0,102.8702,102.8792,102.6995,102.6995,221515.0
2022-06-06 10:35:00,114.36,114.38,114.18,114.23,296071.0,102.7175,102.7355,102.5558,102.6007,296071.0
2022-06-06 10:40:00,114.22,114.3,114.13,114.28,185122.0,102.5918,102.6636,102.5109,102.6457,185122.0
2022-06-06 10:45:00,114.28,114.28,114.12,114.21,272338.0,102.6457,102.6457,102.5019,102.5828,272338.0
2022-06-06 10:50:00,114.2,114.37,114.13,114.36,140147.0,102.5738,102.7265,102.5109,102.7175,140147.0
2022-06-06 10:55:00,114.35,114.36,114.26,114.27,194195.0,102.7085,102.7175,102.6277,102.6367,194195.0
2022-06-06 11:00:00,114.27,114.29,114.12,114.13,251485.0,102.6367,102.6546,102.5019,102.5109,251485.0
2022-06-06 11:05:00,114.13,114.17,114.01,114.03,187242.0,102.5109,102.5469,102.4031,102.4211,187242.0
2022-06-06 11:10:00,114.03,114.04,113.87,113.89,316635.0,102.4211,102.4301,102.2774,102.2954,316635.0
2022-06-06 11:15:00,113.9,114.08,113.88,114.03,137951.0,102.3043,102.466,102.2864,102.4211,137951.0
2022-06-06 11:20:00,114.03,114.11,114.01,114.05,142805.0,102.4211,102.493,102.4031,102.4391,142805.0
2022-06-06 11:25:00,114.05,114.06,113.94,114.0,125451.0,102.4391,102.4481,102.3403,102.3942,125451.0
2022-06-06 11:30:00,114.0,114.08,113.95,114.02,114241.0,102.3942,102.466,102.3493,102.4121,114241.0
2022-06-06 11:35:00,114.01,114.1,114.0,114.07,76190.0,102.4031,102.484,102.3942,102.457,76190.0
2022-06-06 11:40:00,114.08,114.25,114.07,114.23,232249.0,102.466,102.6187,102.457,102.6007,232249.0
2022-06-06 11:45:00,114.23,114.36,114.23,114.29,203469.0,102.6007,102.7175,102.6007,102.6546,203469.0
2022-06-06 11:50:00,114.28,114.32,114.23,114.3,178396.0,102.6457,102.6816,102.6007,102.6636,178396.0
2022-06-06 11:55:00,114.29,114.3,114.18,114.23,114344.0,102.6546,102.6636,102.5558,102.6007,114344.0
2022-06-06 12:00:00,114.22,114.33,114.21,114.32,103211.0,102.5918,102.6906,102.5828,102.6816,103211.0
2022-06-06 12:05:00,114.32,114.41,114.23,114.4,62484.0,102.6816,102.7624,102.6007,102.7534,62484.0
2022-06-06 12:10:00,114.39,114.44,114.34,114.41,96349.0,102.7445,102.7894,102.6995,102.7624,96349.0
2022-06-06 12:15:00,114.42,114.43,114.21,114.25,191311.0,102.7714,102.7804,102.5828,102.6187,191311.0
2022-06-06 12:20:00,114.25,114.26,114.07,114.13,128233.0,102.6187,102.6277,102.457,102.5109,128233.0
2022-06-06 12:25:00,114.12,114.13,113.92,114.06,134764.0,102.5019,102.5109,102.3223,102.4481,134764.0
2022-06-06 12:30:00,114.05,114.18,114.01,114.08,73996.0,102.4391,102.5558,102.4031,102.466,73996.0
2022-06-06 12:35:00,114.08,114.15,114.08,114.13,93031.0,102.466,102.5289,102.466,102.5109,93031.0
2022-06-06 12:40:00,114.13,114.27,114.12,114.23,62944.0,102.5109,102.6367,102.5019,102.6007,62944.0
2022-06-06 12:45:00,114.23,114.31,114.21,114.25,119154.0,102.6007,102.6726,102.5828,102.6187,119154.0
2022-06-06 12:50:00,114.25,114.26,114.17,114.18,154588.0,102.6187,102.6277,102.5469,102.5558,154588.0
2022-06-06 12:55:00,114.18,114.18,114.03,114.09,115602.0,102.5558,102.5558,102.4211,102.475,115602.0
2022-06-06 13:00:00,114.09,114.09,114.01,114.05,498409.0,102.475,102.475,102.4031,102.4391,498409.0
2022-06-06 13:05:00,114.05,114.07,114.0,114.04,682492.0,102.4391,102.457,102.3942,102.4301,682492.0
2022-06-06 13:10:00,114.04,114.12,114.02,114.04,103030.0,102.4301,102.5019,102.4121,102.4301,103030.0
2022-06-06 13:15:00,114.05,114.19,114.05,114.15,111370.0,102.4391,102.5648,102.4391,102.5289,111370.0
2022-06-06 13:20:00,114.16,114.2,114.09,114.15,103618.0,102.5379,102.5738,102.475,102.5289,103618.0
2022-06-06 13:25:00,114.14,114.2,114.09,114.17,67060.0,102.5199,102.5738,102.475,102.5469,67060.0
2022-06-06 13:30:00,114.16,114.24,114.12,114.15,98890.0,102.5379,102.6097,102.5019,102.5289,98890.0
2022-06-06 13:35:00,114.16,114.24,114.11,114.19,68086.0,102.5379,102.6097,102.493,102.5648,68086.0
2022-06-06 13:40:00,114.17,114.17,114.04,114.1,78765.0,102.5469,102.5469,102.4301,102.484,78765.0
2022-06-06 13:45:00,114.08,114.1,114.01,114.04,121447.0,102.466,102.484,102.4031,102.4301,121447.0
2022-06-06 13:50:00,114.04,114.12,113.99,114.08,99776.0,102.4301,102.5019,102.3852,102.466,99776.0
2022-06-06 13:55:00,114.08,114.08,113.96,113.98,100858.0,102.466,102.466,102.3582,102.3762,100858.0
2022-06-06 14:00:00,113.98,114.02,113.95,113.97,133956.0,102.3762,102.4121,102.3493,102.3672,133956.0
2022-06-06 14:05:00,113.97,114.09,113.95,114.06,149936.0,102.3672,102.475,102.3493,102.4481,149936.0
2022-06-06 14:10:00,114.05,114.05,113.91,113.94,125792.0,102.4391,102.4391,102.3133,102.3403,125792.0
2022-06-06 14:15:00,113.94,114.0,113.84,113.86,263254.0,102.3403,102.3942,102.2505,102.2684,263254.0
2022-06-06 14:20:00,113.86,113.98,113.85,113.89,110260.0,102.2684,102.3762,102.2594,102.2954,110260.0
2022-06-06 14:25:00,113.89,113.94,113.85,113.87,87743.0,102.2954,102.3403,102.2594,102.2774,87743.0
2022-06-06 14:30:00,113.88,113.93,113.81,113.93,78623.0,102.2864,102.3313,102.2235,102.3313,78623.0
2022-06-06 14:35:00,113.93,113.93,113.83,113.91,80931.0,102.3313,102.3313,102.2415,102.3133,80931.0
2022-06-06 14:40:00,113.9,113.96,113.85,113.91,85808.0,102.3043,102.3582,102.2594,102.3133,85808.0
2022-06-06 14:45:00,113.91,113.98,113.86,113.98,629244.0,102.3133,102.3762,102.2684,102.3762,629244.0
2022-06-06 14:50:00,113.97,114.02,113.93,113.98,97701.0,102.3672,102.4121,102.3313,102.3762,97701.0
2022-06-06 14:55:00,113.98,113.98,113.88,113.91,148420.0,102.3762,102.3762,102.2864,102.3133,148420.0
2022-06-06 15:00:00,113.91,114.06,113.9,114.05,207503.0,102.3133,102.4481,102.3043,102.4391,207503.0
2022-06-06 15:05:00,114.05,114.07,114.01,114.06,183224.0,102.4391,102.457,102.4031,102.4481,183224.0
2022-06-06 15:10:00,114.06,114.09,114.01,114.03,136067.0,102.4481,102.475,102.4031,102.4211,136067.0
2022-06-06 15:15:00,114.03,114.06,113.95,114.01,193462.0,102.4211,102.4481,102.3493,102.4031,193462.0
2022-06-06 15:20:00,114.01,114.04,113.94,113.97,114488.0,102.4031,102.4301,102.3403,102.3672,114488.0
2022-06-06 15:25:00,113.97,113.97,113.88,113.96,174391.0,102.3672,102.3672,102.2864,102.3582,174391.0
2022-06-06 15:30:00,113.96,114.01,113.94,113.98,103592.0,102.3582,102.4031,102.3403,102.3762,103592.0
2022-06-06 15:35:00,113.98,113.99,113.92,113.94,190278.0,102.3762,102.3852,102.3223,102.3403,190278.0
2022-06-06 15:40:00,113.94,113.94,113.81,113.93,248813.0,102.3403,102.3403,102.2235,102.3313,248813.0
2022-06-06 15:45:00,113.93,113.98,113.9,113.93,684194.0,102.3313,102.3762,102.3043,102.3313,684194.0
2022-06-06 15:50:00,113.92,113.95,113.88,113.91,462777.0,102.3223,102.3493,102.2864,102.3133,462777.0
2022-06-06 15:55:00,113.91,114.09,113.88,113.92,1278565.0,102.3133,102.475,102.2864,102.3223,1278565.0
2022-06-07 09:30:00,114.61,114.74,114.58,114.68,209491.0,102.9421,103.0588,102.9151,103.0049,209491.0
2022-06-07 09:35:00,114.68,114.71,114.59,114.67,143700.0,103.0049,103.0319,102.9241,102.996,143700.0
2022-06-07 09:40:00,114.67,114.75,114.62,114.66,104591.0,102.996,103.0678,102.951,102.987,104591.0
2022-06-07 09:45:00,114.66,115.02,114.64,114.98,428596.0,102.987,103.3103,102.969,103.2744,428596.0
2022-06-07 09:50:00,114.98,115.05,114.94,114.97,149129.0,103.2744,103.3373,103.2385,103.2654,149129.0
2022-06-07 09:55:00,114.98,115.01,114.87,114.91,75312.0,103.2744,103.3013,103.1756,103.2115,75312.0
2022-06-07 10:00:00,114.92,114.96,114.67,114.76,124971.0,103.2205,103.2564,102.996,103.0768,124971.0
2022-06-07 10:05:00,114.77,114.89,114.75,114.76,162365.0,103.0858,103.1936,103.0678,103.0768,162365.0
2022-06-07 10:10:00,114.76,114.85,114.76,114.81,64775.0,103.0768,103.1576,103.0768,103.1217,64775.0
2022-06-07 10:15:00,114.81,114.95,114.8,114.93,103413.0,103.1217,103.2474,103.1127,103.2295,103413.0
2022-06-07 10:20:00,114.91,114.95,114.84,114.95,127590.0,103.2115,103.2474,103.1486,103.2474,127590.0
2022-06-07 10:25:00,114.95,114.97,114.8,114.89,174551.0,103.2474,103.2654,103.1127,103.1936,174551.0
2022-06-07 10:30:00,114.88,114.91,114.77,114.82,171711.0,103.1846,103.2115,103.0858,103.1307,171711.0
2022-06-07 10:35:00,114.82,115.1,114.82,115.05,160255.0,103.1307,103.3822,103.1307,103.3373,160255.0
2022-06-07 10:40:00,115.04,115.32,114.96,115.32,141408.0,103.3283,103.5798,103.2564,103.5798,141408.0
2022-06-07 10:45:00,115.3,115.34,115.22,115.22,164670.0,103.5618,103.5977,103.49,103.49,164670.0
2022-06-07 10:50:00,115.22,115.3,115.15,115.25,274462.0,103.49,103.5618,103.4271,103.5169,274462.0
2022-06-07 10:55:00,115.25,115.27,115.16,115.24,52094.0,103.5169,103.5349,103.4361,103.5079,52094.0
2022-06-07 11:00:00,115.23,115.36,115.23,115.33,66200.0,103.4989,103.6157,103.4989,103.5888,66200.0
2022-06-07 11:05:00,115.34,115.43,115.32,115.41,134057.0,103.5977,103.6786,103.5798,103.6606,134057.0
2022-06-07 11:10:00,115.41,115.43,115.33,115.42,126144.0,103.6606,103.6786,103.5888,103.6696,126144.0
2022-06-07 11:15:00,115.42,115.49,115.35,115.41,93063.0,103.6696,103.7325,103.6067,103.6606,93063.0
2022-06-07 11:20:00,115.41,115.42,115.34,115.4,174394.0,103.6606,103.6696,103.5977,103.6516,174394.0
2022-06-07 11:25:00,115.4,115.41,115.31,115.32,62647.0,103.6516,103.6606,103.5708,103.5798,62647.0
2022-06-07 11:30:00,115.32,115.33,115.22,115.23,160550.0,103.5798,103.5888,103.49,103.4989,160550.0
2022-06-07 11:35:00,115.24,115.3,115.22,115.29,86581.0,103.5079,103.5618,103.49,103.5528,86581.0
2022-06-07 11:40:00,115.29,115.3,115.1,115.11,170249.0,103.5528,103.5618,103.3822,103.3912,170249.0
2022-06-07 11:45:00,115.11,115.14,115.07,115.13,90467.0,103.3912,103.4181,103.3552,103.4091,90467.0
2022-06-07 11:50:00,115.13,115.2,115.09,115.18,114589.0,103.4091,103.472,103.3732,103.454,114589.0
2022-06-07 11:55:00,115.18,115.23,115.16,115.23,58994.0,103.454,103.4989,103.4361,103.4989,58994.0
2022-06-07 12:00:00,115.22,115.29,115.21,115.26,114081.0,103.49,103.5528,103.481,103.5259,114081.0
2022-06-07 12:05:00,115.26,115.3,115.25,115.3,70081.0,103.5259,103.5618,103.5169,103.5618,70081.0
2022-06-07 12:10:00,115.29,115.3,115.24,115.25,93611.0,103.5528,103.5618,103.5079,103.5169,93611.0
2022-06-07 12:15:00,115.25,115.26,115.18,115.19,55134.0,103.5169,103.5259,103.454,103.463,55134.0
2022-06-07 12:20:00,115.19,115.21,115.1,115.11,64527.0,103.463,103.481,103.3822,103.3912,64527.0
2022-06-07 12:25:00,115.1,115.19,115.09,115.18,63727.0,103.3822,103.463,103.3732,103.454,63727.0
2022-06-07 12:30:00,115.17,115.22,115.13,115.15,48390.0,103.4451,103.49,103.4091,103.4271,48390.0
2022-06-07 12:35:00,115.14,115.21,115.09,115.21,426638.0,103.4181,103.481,103.3732,103.481,426638.0
2022-06-07 12:40:00,115.2,115.21,115.13,115.14,69776.0,103.472,103.481,103.4091,103.4181,69776.0
2022-06-07 12:45:00,115.15,115.22,115.15,115.19,112003.0,103.4271,103.49,103.4271,103.463,112003.0
2022-06-07 12:50:00,115.21,115.24,115.17,115.22,44227.0,103.481,103.5079,103.4451,103.49,44227.0
2022-06-07 12:55:00,115.23,115.25,115.17,115.18,35391.0,103.4989,103.5169,103.4451,103.454,35391.0
2022-06-07 13:00:00,115.19,115.25,115.13,115.15,73470.0,103.463,103.5169,103.4091,103.4271,73470.0
2022-06-07 13:05:00,115.16,115.18,114.96,114.98,117994.0,103.4361,103.454,103.2564,103.2744,117994.0
2022-06-07 13:10:00,114.98,115.05,114.96,114.97,60946.0,103.2744,103.3373,103.2564,103.2654,60946.0
2022-06-07 13:15:00,114.98,115.31,114.97,115.3,160519.0,103.2744,103.5708,103.2654,103.5618,160519.0
2022-06-07 13:20:00,115.28,115.42,115.27,115.37,113202.0,103.5439,103.6696,103.5349,103.6247,113202.0
2022-06-07 13:25:00,115.38,115.53,115.37,115.49,53945.0,103.6337,103.7684,103.6247,103.7325,53945.0
2022-06-07 13:30:00,115.49,115.57,115.48,115.51,68558.0,103.7325,103.8043,103.7235,103.7504,68558.0
2022-06-07 13:35:00,115.5,115.53,115.45,115.53,39810.0,103.7415,103.7684,103.6965,103.7684,39810.0
2022-06-07 13:40:00,115.53,115.61,115.5,115.59,68180.0,103.7684,103.8403,103.7415,103.8223,68180.0
2022-06-07 13:45:00,115.59,115.61,115.56,115.59,43596.0,103.8223,103.8403,103.7953,103.8223,43596.0
2022-06-07 13:50:00,115.59,115.64,115.55,115.62,110966.0,103.8223,103.8672,103.7864,103.8492,110966.0
2022-06-07 13:55:00,115.61,115.66,115.6,115.61,61454.0,103.8403,103.8852,103.8313,103.8403,61454.0
2022-06-07 14:00:00,115.61,115.61,115.48,115.54,149497.0,103.8403,103.8403,103.7235,103.7774,149497.0
2022-06-07 14:05:00,115.54,115.64,115.53,115.6,76984.0,103.7774,103.8672,103.7684,103.8313,76984.0
2022-06-07 14:10:00,115.6,115.67,115.58,115.63,84945.0,103.8313,103.8941,103.8133,103.8582,84945.0
2022-06-07 14:15:00,115.63,115.63,115.56,115.61,334486.0,103.8582,103.8582,103.7953,103.8403,334486.0
2022-06-07 14:20:00,115.62,115.66,115.58,115.65,84992.0,103.8492,103.8852,103.8133,103.8762,84992.0
2022-06-07 14:25:00,115.64,115.67,115.57,115.59,50161.0,103.8672,103.8941,103.8043,103.8223,50161.0
2022-06-07 14:30:00,115.6,115.78,115.59,115.62,203359.0,103.8313,103.9929,103.8223,103.8492,203359.0
2022-06-07 14:35:00,115.62,115.63,115.53,115.58,133396.0,103.8492,103.8582,103.7684,103.8133,133396.0
2022-06-07 14:40:00,115.58,115.6,115.48,115.54,112921.0,103.8133,103.8313,103.7235,103.7774,112921.0
2022-06-07 14:45:00,115.53,115.6,115.52,115.56,80558.0,103.7684,103.8313,103.7594,103.7953,80558.0
2022-06-07 14:50:00,115.56,115.59,115.52,115.52,117279.0,103.7953,103.8223,103.7594,103.7594,117279.0
2022-06-07 14:55:00,115.52,115.53,115.41,115.47,195695.0,103.7594,103.7684,103.6606,103.7145,195695.0
2022-06-07 15:00:00,115.45,115.52,115.43,115.46,125216.0,103.6965,103.7594,103.6786,103.7055,125216.0
2022-06-07 15:05:00,115.46,115.47,115.36,115.38,63361.0,103.7055,103.7145,103.6157,103.6337,63361.0
2022-06-07 15:10:00,115.38,115.41,115.3,115.34,76260.0,103.6337,103.6606,103.5618,103.5977,76260.0
2022-06-07 15:15:00,115.33,115.38,115.27,115.28,69218.0,103.5888,103.6337,103.5349,103.5439,69218.0
2022-06-07 15:20:00,115.28,115.36,115.27,115.29,141739.0,103.5439,103.6157,103.5349,103.5528,141739.0
2022-06-07 15:25:00,115.31,115.35,115.26,115.34,57132.0,103.5708,103.6067,103.5259,103.5977,57132.0
2022-06-07 15:30:00,115.34,115.35,115.13,115.16,357988.0,103.5977,103.6067,103.4091,103.4361,357988.0
2022-06-07 15:35:00,115.16,115.23,115.09,115.1,115343.0,103.4361,103.4989,103.3732,103.3822,115343.0
2022-06-07 15:40:00,115.1,115.12,115.06,115.11,76872.0,103.3822,103.4001,103.3462,103.3912,76872.0
2022-06-07 15:45:00,115.11,115.11,115.0,115.05,145071.0,103.3912,103.3912,103.2924,103.3373,145071.0
2022-06-07 15:50:00,115.05,115.28,115.04,115.25,284427.0,103.3373,103.5439,103.3283,103.5169,284427.0
2022-06-07 15:55:00,115.23,115.24,115.04,115.08,751860.0,103.4989,103.5079,103.3283,103.3642,751860.0
2022-06-08 09:30:00,114.68,114.82,114.59,114.59,169651.0,103.0049,103.1307,102.9241,102.9241,169651.0
2022-06-08 09:35:00,114.6,114.68,114.46,114.53,117027.0,102.9331,103.0049,102.8073,102.8702,117027.0
2022-06-08 09:40:00,114.53,114.55,114.34,114.45,156552.0,102.8702,102.8882,102.6995,102.7984,156552.0
2022-06-08 09:45:00,114.46,114.46,114.31,114.32,70441.0,102.8073,102.8073,102.6726,102.6816,70441.0
2022-06-08 09:50:00,114.31,114.41,114.24,114.4,239822.0,102.6726,102.7624,102.6097,102.7534,239822.0
2022-06-08 09:55:00,114.39,114.39,114.23,114.3,352739.0,102.7445,102.7445,102.6007,102.6636,352739.0
2022-06-08 10:00:00,114.32,114.43,114.17,114.42,245549.0,102.6816,102.7804,102.5469,102.7714,245549.0
2022-06-08 10:05:00,114.42,114.5,114.36,114.49,130187.0,102.7714,102.8433,102.7175,102.8343,130187.0
2022-06-08 10:10:00,114.49,114.69,114.46,114.67,77504.0,102.8343,103.0139,102.8073,102.996,77504.0
2022-06-08 10:15:00,114.66,114.96,114.65,114.9,117526.0,102.987,103.2564,102.978,103.2025,117526.0
2022-06-08 10:20:00,114.89,114.93,114.74,114.74,62325.0,103.1936,103.2295,103.0588,103.0588,62325.0
2022-06-08 10:25:00,114.77,114.8,114.67,114.68,64615.0,103.0858,103.1127,102.996,103.0049,64615.0
2022-06-08 10:30:00,114.68,114.89,114.67,114.89,289829.0,103.0049,103.1936,102.996,103.1936,289829.0
2022-06-08 10:35:00,114.88,114.96,114.85,114.87,44894.0,103.1846,103.2564,103.1576,103.1756,44894.0
2022-06-08 10:40:00,114.86,114.94,114.83,114.89,55450.0,103.1666,103.2385,103.1397,103.1936,55450.0
2022-06-08 10:45:00,114.89,115.1,114.86,114.89,101813.0,103.1936,103.3822,103.1666,103.1936,101813.0
2022-06-08 10:50:00,114.89,114.92,114.81,114.82,66994.0,103.1936,103.2205,103.1217,103.1307,66994.0
2022-06-08 10:55:00,114.84,114.95,114.84,114.89,66087.0,103.1486,103.2474,103.1486,103.1936,66087.0
2022-06-08 11:00:00,114.89,114.89,114.78,114.87,80451.0,103.1936,103.1936,103.0948,103.1756,80451.0
2022-06-08 11:05:00,114.88,115.0,114.87,114.91,106633.0,103.1846,103.2924,103.1756,103.2115,106633.0
2022-06-08 11:10:00,114.91,115.04,114.86,115.02,69226.0,103.2115,103.3283,103.1666,103.3103,69226.0
2022-06-08 11:15:00,115.0,115.12,114.97,115.06,188152.0,103.2924,103.4001,103.2654,103.3462,188152.0
2022-06-08 11:20:00,115.07,115.13,114.94,115.01,87677.0,103.3552,103.4091,103.2385,103.3013,87677.0
2022-06-08 11:25:00,115.01,115.02,114.89,114.98,32149.0,103.3013,103.3103,103.1936,103.2744,32149.0
2022-06-08 11:30:00,114.97,114.97,114.8,114.81,117831.0,103.2654,103.2654,103.1127,103.1217,117831.0
2022-06-08 11:35:00,114.81,114.88,114.72,114.73,97518.0,103.1217,103.1846,103.0409,103.0498,97518.0
2022-06-08 11:40:00,114.72,114.81,114.71,114.75,53659.0,103.0409,103.1217,103.0319,103.0678,53659.0
2022-06-08 11:45:00,114.74,114.76,114.67,114.69,74109.0,103.0588,103.0768,102.996,103.0139,74109.0
2022-06-08 11:50:00,114.69,114.71,114.6,114.6,60737.0,103.0139,103.0319,102.9331,102.9331,60737.0
2022-06-08 11:55:00,114.6,114.62,114.5,114.57,96959.0,102.9331,102.951,102.8433,102.9061,96959.0
2022-06-08 12:00:00,114.58,114.6,114.5,114.57,53161.0,102.9151,102.9331,102.8433,102.9061,53161.0
2022-06-08 12:05:00,114.57,114.57,114.45,114.52,74936.0,102.9061,102.9061,102.7984,102.8612,74936.0
2022-06-08 12:10:00,114.52,114.55,114.42,114.43,34356.0,102.8612,102.8882,102.7714,102.7804,34356.0
2022-06-08 12:15:00,114.43,114.46,114.39,114.42,35646.0,102.7804,102.8073,102.7445,102.7714,35646.0
2022-06-08 12:20:00,114.43,114.53,114.41,114.46,84261.0,102.7804,102.8702,102.7624,102.8073,84261.0
2022-06-08 12:25:00,114.46,114.54,114.46,114.54,25083.0,102.8073,102.8792,102.8073,102.8792,25083.0
2022-06-08 12:30:00,114.54,114.62,114.51,114.57,49409.0,102.8792,102.951,102.8522,102.9061,49409.0
2022-06-08 12:35:00,114.58,114.65,114.57,114.64,146720.0,102.9151,102.978,102.9061,102.969,146720.0
2022-06-08 12:40:00,114.65,114.68,114.62,114.67,151354.0,102.978,103.0049,102.951,102.996,151354.0
2022-06-08 12:45:00,114.69,114.73,114.66,114.67,73609.0,103.0139,103.0498,102.987,102.996,73609.0
2022-06-08 12:50:00,114.68,114.74,114.61,114.62,69428.0,103.0049,103.0588,102.9421,102.951,69428.0
2022-06-08 12:55:00,114.62,114.62,114.56,114.6,103884.0,102.951,102.951,102.8972,102.9331,103884.0
2022-06-08 13:00:00,114.61,114.66,114.31,114.39,239772.0,102.9421,102.987,102.6726,102.7445,239772.0
2022-06-08 13:05:00,114.4,114.45,114.32,114.33,80547.0,102.7534,102.7984,102.6816,102.6906,80547.0
2022-06-08 13:10:00,114.33,114.37,114.24,114.28,285161.0,102.6906,102.7265,102.6097,102.6457,285161.0
2022-06-08 13:15:00,114.27,114.3,114.23,114.28,197295.0,102.6367,102.6636,102.6007,102.6457,197295.0
2022-06-08 13:20:00,114.28,114.33,114.24,114.32,32653.0,102.6457,102.6906,102.6097,102.6816,32653.0
2022-06-08 13:25:00,114.32,114.39,114.28,114.36,62633.0,102.6816,102.7445,102.6457,102.7175,62633.0
2022-06-08 13:30:00,114.36,114.41,114.34,114.39,60373.0,102.7175,102.7624,102.6995,102.7445,60373.0
2022-06-08 13:35:00,114.4,114.42,114.37,114.41,36450.0,102.7534,102.7714,102.7265,102.7624,36450.0
2022-06-08 13:40:00,114.4,114.42,114.3,114.31,76925.0,102.7534,102.7714,102.6636,102.6726,76925.0
2022-06-08 13:45:00,114.31,114.33,114.18,114.28,171794.0,102.6726,102.6906,102.5558,102.6457,171794.0
2022-06-08 13:50:00,114.28,114.34,114.26,114.28,52663.0,102.6457,102.6995,102.6277,102.6457,52663.0
2022-06-08 13:55:00,114.28,114.31,114.23,114.25,121925.0,102.6457,102.6726,102.6007,102.6187,121925.0
2022-06-08 14:00:00,114.26,114.28,114.19,114.28,106002.0,102.6277,102.6457,102.5648,102.6457,106002.0
2022-06-08 14:05:00,114.29,114.31,114.25,114.25,45318.0,102.6546,102.6726,102.6187,102.6187,45318.0
2022-06-08 14:10:00,114.25,114.25,114.15,114.15,53634.0,102.6187,102.6187,102.5289,102.5289,53634.0
2022-06-08 14:15:00,114.16,114.26,114.15,114.21,160435.0,102.5379,102.6277,102.5289,102.5828,160435.0
2022-06-08 14:20:00,114.2,114.25,114.18,114.23,163725.0,102.5738,102.6187,102.5558,102.6007,163725.0
2022-06-08 14:25:00,114.22,114.27,114.22,114.26,63460.0,102.5918,102.6367,102.5918,102.6277,63460.0
2022-06-08 14:30:00,114.26,114.28,114.21,114.28,40382.0,102.6277,102.6457,102.5828,102.6457,40382.0
2022-06-08 14:35:00,114.3,114.33,114.25,114.26,81537.0,102.6636,102.6906,102.6187,102.6277,81537.0
2022-06-08 14:40:00,114.27,114.3,114.21,114.25,77505.0,102.6367,102.6636,102.5828,102.6187,77505.0
2022-06-08 14:45:00,114.26,114.29,114.22,114.28,70503.0,102.6277,102.6546,102.5918,102.6457,70503.0
2022-06-08 14:50:00,114.3,114.3,114.21,114.23,41858.0,102.6636,102.6636,102.5828,102.6007,41858.0
2022-06-08 14:55:00,114.24,114.35,114.19,114.28,134406.0,102.6097,102.7085,102.5648,102.6457,134406.0
2022-06-08 15:00:00,114.28,114.43,114.26,114.43,60180.0,102.6457,102.7804,102.6277,102.7804,60180.0
2022-06-08 15:05:00,114.44,114.47,114.39,114.4,87480.0,102.7894,102.8163,102.7445,102.7534,87480.0
2022-06-08 15:10:00,114.4,114.41,114.33,114.4,99841.0,102.7534,102.7624,102.6906,102.7534,99841.0
2022-06-08 15:15:00,114.4,114.45,114.35,114.44,69467.0,102.7534,102.7984,102.7085,102.7894,69467.0
2022-06-08 15:20:00,114.43,114.45,114.34,114.36,69922.0,102.7804,102.7984,102.6995,102.7175,69922.0
2022-06-08 15:25:00,114.34,114.35,114.23,114.24,69860.0,102.6995,102.7085,102.6007,102.6097,69860.0
2022-06-08 15:30:00,114.25,114.26,114.23,114.25,68343.0,102.6187,102.6277,102.6007,102.6187,68343.0
2022-06-08 15:35:00,114.26,114.26,114.16,114.19,159458.0,102.6277,102.6277,102.5379,102.5648,159458.0
2022-06-08 15:40:00,114.19,114.27,114.17,114.25,166502.0,102.5648,102.6367,102.5469,102.6187,166502.0
2022-06-08 15:45:00,114.24,114.38,114.24,114.25,187973.0,102.6097,102.7355,102.6097,102.6187,187973.0
2022-06-08 15:50:00,114.24,114.26,114.14,114.18,162780.0,102.6097,102.6277,102.5199,102.5558,162780.0
2022-06-08 15:55:00,114.18,114.22,114.08,114.11,1014758.0,102.5558,102.5918,102.466,102.493,1014758.0
2022-06-09 09:30:00,113.84,114.53,113.68,114.5,389943.0,102.2505,102.8702,102.1067,102.8433,389943.0
2022-06-09 09:35:00,114.47,114.6,114.41,114.54,498167.0,102.8163,102.9331,102.7624,102.8792,498167.0
2022-06-09 09:40:00,114.53,114.66,114.31,114.64,417933.0,102.8702,102.987,102.6726,102.969,417933.0
2022-06-09 09:45:00,114.67,114.71,114.54,114.58,151556.0,102.996,103.0319,102.8792,102.9151,151556.0
2022-06-09 09:50:00,114.57,114.59,114.39,114.53,76398.0,102.9061,102.9241,102.7445,102.8702,76398.0
2022-06-09 09:55:00,114.53,114.64,114.31,114.36,107321.0,102.8702,102.969,102.6726,102.7175,107321.0
2022-06-09 10:00:00,114.34,114.42,114.26,114.33,84675.0,102.6995,102.7714,102.6277,102.6906,84675.0
2022-06-09 10:05:00,114.34,114.38,114.1,114.2,225661.0,102.6995,102.7355,102.484,102.5738,225661.0
2022-06-09 10:10:00,114.2,114.27,114.12,114.12,119896.0,102.5738,102.6367,102.5019,102.5019,119896.0
2022-06-09 10:15:00,114.12,114.26,114.08,114.14,199549.0,102.5019,102.6277,102.466,102.5199,199549.0
2022-06-09 10:20:00,114.14,114.25,114.12,114.14,189044.0,102.5199,102.6187,102.5019,102.5199,189044.0
2022-06-09 10:25:00,114.13,114.32,114.13,114.26,150385.0,102.5109,102.6816,102.5109,102.6277,150385.0
2022-06-09 10:30:00,114.26,114.27,114.09,114.1,183039.0,102.6277,102.6367,102.475,102.484,183039.0
2022-06-09 10:35:00,114.1,114.25,114.08,114.24,158585.0,102.484,102.6187,102.466,102.6097,158585.0
2022-06-09 10:40:00,114.2,114.21,114.07,114.11,91991.0,102.5738,102.5828,102.457,102.493,91991.0
2022-06-09 10:45:00,114.1,114.15,114.06,114.11,116575.0,102.484,102.5289,102.4481,102.493,116575.0
2022-06-09 10:50:00,114.11,114.16,113.85,113.85,136328.0,102.493,102.5379,102.2594,102.2594,136328.0
2022-06-09 10:55:00,113.85,113.93,113.76,113.76,243018.0,102.2594,102.3313,102.1786,102.1786,243018.0
2022-06-09 11:00:00,113.75,114.0,113.73,113.98,229745.0,102.1696,102.3942,102.1517,102.3762,229745.0
2022-06-09 11:05:00,113.97,114.01,113.93,114.01,70564.0,102.3672,102.4031,102.3313,102.4031,70564.0
2022-06-09 11:10:00,114.02,114.09,113.94,113.98,102587.0,102.4121,102.475,102.3403,102.3762,102587.0
2022-06-09 11:15:00,114.01,114.1,113.98,114.01,119941.0,102.4031,102.484,102.3762,102.4031,119941.0
2022-06-09 11:20:00,113.98,114.03,113.94,114.03,105378.0,102.3762,102.4211,102.3403,102.4211,105378.0
2022-06-09 11:25:00,114.02,114.05,113.96,114.03,137000.0,102.4121,102.4391,102.3582,102.4211,137000.0
2022-06-09 11:30:00,114.03,114.1,114.01,114.09,353902.0,102.4211,102.484,102.4031,102.475,353902.0
2022-06-09 11:35:00,114.1,114.12,114.03,114.08,404080.0,102.484,102.5019,102.4211,102.466,404080.0
2022-06-09 11:40:00,114.07,114.17,114.06,114.12,130618.0,102.457,102.5469,102.4481,102.5019,130618.0
2022-06-09 11:45:00,114.13,114.21,114.1,114.17,116590.0,102.5109,102.5828,102.484,102.5469,116590.0
2022-06-09 11:50:00,114.16,114.19,114.09,114.18,116428.0,102.5379,102.5648,102.475,102.5558,116428.0
2022-06-09 11:55:00,114.17,114.17,114.06,114.08,156649.0,102.5469,102.5469,102.4481,102.466,156649.0
2022-06-09 12:00:00,114.09,114.18,114.07,114.18,53362.0,102.475,102.5558,102.457,102.5558,53362.0
2022-06-09 12:05:00,114.18,114.19,114.09,114.13,58573.0,102.5558,102.5648,102.475,102.5109,58573.0
2022-06-09 12:10:00,114.13,114.17,114.12,114.16,85229.0,102.5109,102.5469,102.5019,102.5379,85229.0
2022-06-09 12:15:00,114.17,114.18,114.05,114.05,142850.0,102.5469,102.5558,102.4391,102.4391,142850.0
2022-06-09 12:20:00,114.06,114.07,114.02,114.05,114712.0,102.4481,102.457,102.4121,102.4391,114712.0
2022-06-09 12:25:00,114.05,114.09,114.04,114.07,43939.0,102.4391,102.475,102.4301,102.457,43939.0
2022-06-09 12:30:00,114.07,114.13,114.04,114.12,98297.0,102.457,102.5109,102.4301,102.5019,98297.0
2022-06-09 12:35:00,114.11,114.12,114.06,114.07,32164.0,102.493,102.5019,102.4481,102.457,32164.0
2022-06-09 12:40:00,114.06,114.11,114.06,114.09,64188.0,102.4481,102.493,102.4481,102.475,64188.0
2022-06-09 12:45:00,114.09,114.11,114.02,114.02,76779.0,102.475,102.493,102.4121,102.4121,76779.0
2022-06-09 12:50:00,114.02,114.02,113.94,113.95,91340.0,102.4121,102.4121,102.3403,102.3493,91340.0
2022-06-09 12:55:00,113.95,113.95,113.84,113.88,248288.0,102.3493,102.3493,102.2505,102.2864,248288.0
2022-06-09 13:00:00,113.89,114.36,113.87,114.26,326818.0,102.2954,102.7175,102.2774,102.6277,326818.0
2022-06-09 13:05:00,114.28,114.42,114.28,114.31,87770.0,102.6457,102.7714,102.6457,102.6726,87770.0
2022-06-09 13:10:00,114.31,114.39,114.26,114.39,81433.0,102.6726,102.7445,102.6277,102.7445,81433.0
2022-06-09 13:15:00,114.4,114.5,114.32,114.49,126902.0,102.7534,102.8433,102.6816,102.8343,126902.0
2022-06-09 13:20:00,114.49,114.53,114.41,114.47,78045.0,102.8343,102.8702,102.7624,102.8163,78045.0
2022-06-09 13:25:00,114.48,114.5,114.42,114.44,94483.0,102.8253,102.8433,102.7714,102.7894,94483.0
2022-06-09 13:30:00,114.45,114.47,114.36,114.38,111531.0,102.7984,102.8163,102.7175,102.7355,111531.0
2022-06-09 13:35:00,114.38,114.48,114.37,114.44,35698.0,102.7355,102.8253,102.7265,102.7894,35698.0
2022-06-09 13:40:00,114.43,114.48,114.41,114.48,99970.0,102.7804,102.8253,102.7624,102.8253,99970.0
2022-06-09 13:45:00,114.47,114.57,114.45,114.54,82938.0,102.8163,102.9061,102.7984,102.8792,82938.0
2022-06-09 13:50:00,114.54,114.61,114.49,114.51,63002.0,102.8792,102.9421,102.8343,102.8522,63002.0
2022-06-09 13:55:00,114.52,114.54,114.45,114.47,53177.0,102.8612,102.8792,102.7984,102.8163,53177.0
2022-06-09 14:00:00,114.48,114.5,114.38,114.39,109844.0,102.8253,102.8433,102.7355,102.7445,109844.0
2022-06-09 14:05:00,114.38,114.48,114.38,114.46,58471.0,102.7355,102.8253,102.7355,102.8073,58471.0
2022-06-09 14:10:00,114.45,114.49,114.38,114.41,44613.0,102.7984,102.8343,102.7355,102.7624,44613.0
2022-06-09 14:15:00,114.4,114.42,114.31,114.34,94156.0,102.7534,102.7714,102.6726,102.6995,94156.0
2022-06-09 14:20:00,114.34,114.41,114.3,114.39,108600.0,102.6995,102.7624,102.6636,102.7445,108600.0
2022-06-09 14:25:00,114.4,114.5,114.4,114.47,81833.0,102.7534,102.8433,102.7534,102.8163,81833.0
2022-06-09 14:30:00,114.47,114.53,114.44,114.44,60437.0,102.8163,102.8702,102.7894,102.7894,60437.0
2022-06-09 14:35:00,114.43,114.48,114.42,114.47,28764.0,102.7804,102.8253,102.7714,102.8163,28764.0
2022-06-09 14:40:00,114.47,114.48,114.44,114.46,45492.0,102.8163,102.8253,102.7894,102.8073,45492.0
2022-06-09 14:45:00,114.47,114.49,114.39,114.39,56695.0,102.8163,102.8343,102.7445,102.7445,56695.0
2022-06-09 14:50:00,114.39,114.48,114.39,114.43,164406.0,102.7445,102.8253,102.7445,102.7804,164406.0
2022-06-09 14:55:00,114.44,114.47,114.39,114.45,80959.0,102.7894,102.8163,102.7445,102.7984,80959.0
2022-06-09 15:00:00,114.46,114.52,114.43,114.47,93967.0,102.8073,102.8612,102.7804,102.8163,93967.0
2022-06-09 15:05:00,114.48,114.54,114.46,114.52,159387.0,102.8253,102.8792,102.8073,102.8612,159387.0
2022-06-09 15:10:00,114.52,114.53,114.45,114.51,75640.0,102.8612,102.8702,102.7984,102.8522,75640.0
2022-06-09 15:15:00,114.5,114.53,114.44,114.46,71966.0,102.8433,102.8702,102.7894,102.8073,71966.0
2022-06-09 15:20:00,114.46,114.47,114.41,114.42,53456.0,102.8073,102.8163,102.7624,102.7714,53456.0
2022-06-09 15:25:00,114.41,114.46,114.4,114.42,98162.0,102.7624,102.8073,102.7534,102.7714,98162.0
2022-06-09 15:30:00,114.42,114.47,114.37,114.4,111710.0,102.7714,102.8163,102.7265,102.7534,111710.0
2022-06-09 15:35:00,114.4,114.4,114.32,114.35,213100.0,102.7534,102.7534,102.6816,102.7085,213100.0
2022-06-09 15:40:00,114.35,114.39,114.35,114.38,126253.0,102.7085,102.7445,102.7085,102.7355,126253.0
2022-06-09 15:45:00,114.38,114.41,114.31,114.33,140298.0,102.7355,102.7624,102.6726,102.6906,140298.0
2022-06-09 15:50:00,114.33,114.39,114.29,114.39,314469.0,102.6906,102.7445,102.6546,102.7445,314469.0
2022-06-09 15:55:00,114.39,114.51,114.31,114.49,1131400.0,102.7445,102.8522,102.6726,102.8343,1131400.0
2022-06-10 09:30:00,114.36,114.6,114.3,114.46,830618.0,102.7175,102.9331,102.6636,102.8073,830618.0
2022-06-10 09:35:00,114.43,114.61,114.14,114.17,470095.0,102.7804,102.9421,102.5199,102.5469,470095.0
2022-06-10 09:40:00,114.17,114.17,113.86,114.16,671928.0,102.5469,102.5469,102.2684,102.5379,671928.0
2022-06-10 09:45:00,114.18,114.18,113.98,114.06,427217.0,102.5558,102.5558,102.3762,102.4481,427217.0
2022-06-10 09:50:00,114.07,114.2,113.74,113.85,361314.0,102.457,102.5738,102.1606,102.2594,361314.0
2022-06-10 09:55:00,113.86,114.04,113.77,113.95,238361.0,102.2684,102.4301,102.1876,102.3493,238361.0
2022-06-10 10:00:00,113.94,114.15,113.77,114.08,528887.0,102.3403,102.5289,102.1876,102.466,528887.0
2022-06-10 10:05:00,114.08,114.12,113.85,113.98,222143.0,102.466,102.5019,102.2594,102.3762,222143.0
2022-06-10 10:10:00,113.97,114.5,113.93,114.39,283166.0,102.3672,102.8433,102.3313,102.7445,283166.0
2022-06-10 10:15:00,114.4,114.53,114.38,114.49,103030.0,102.7534,102.8702,102.7355,102.8343,103030.0
2022-06-10 10:20:00,114.5,114.53,114.23,114.23,83727.0,102.8433,102.8702,102.6007,102.6007,83727.0
2022-06-10 10:25:00,114.23,114.25,113.95,113.97,255485.0,102.6007,102.6187,102.3493,102.3672,255485.0
2022-06-10 10:30:00,113.97,113.99,113.84,113.85,513625.0,102.3672,102.3852,102.2505,102.2594,513625.0
2022-06-10 10:35:00,113.85,113.97,113.68,113.77,1048515.0,102.2594,102.3672,102.1067,102.1876,1048515.0
2022-06-10 10:40:00,113.76,113.81,113.58,113.59,224926.0,102.1786,102.2235,102.0169,102.0259,224926.0
2022-06-10 10:45:00,113.59,113.67,113.31,113.65,365263.0,102.0259,102.0978,101.7744,102.0798,365263.0
2022-06-10 10:50:00,113.66,113.74,113.42,113.55,366599.0,102.0888,102.1606,101.8732,101.99,366599.0
2022-06-10 10:55:00,113.54,113.68,113.5,113.52,155610.0,101.981,102.1067,101.9451,101.963,155610.0
2022-06-10 11:00:00,113.52,113.82,113.48,113.81,207853.0,101.963,102.2325,101.9271,102.2235,207853.0
2022-06-10 11:05:00,113.78,113.78,113.44,113.56,136658.0,102.1966,102.1966,101.8912,101.999,136658.0
2022-06-10 11:10:00,113.55,113.64,113.42,113.44,186987.0,101.99,102.0708,101.8732,101.8912,186987.0
2022-06-10 11:15:00,113.45,113.49,113.3,113.32,148985.0,101.9002,101.9361,101.7654,101.7834,148985.0
2022-06-10 11:20:00,113.33,113.42,113.27,113.29,229202.0,101.7924,101.8732,101.7385,101.7564,229202.0
2022-06-10 11:25:00,113.29,113.48,113.19,113.27,231774.0,101.7564,101.9271,101.6666,101.7385,231774.0
2022-06-10 11:30:00,113.25,113.37,113.25,113.33,169583.0,101.7205,101.8283,101.7205,101.7924,169583.0
2022-06-10 11:35:00,113.32,113.35,113.24,113.28,231190.0,101.7834,101.8103,101.7115,101.7475,231190.0
2022-06-10 11:40:00,113.29,113.32,113.21,113.24,363399.0,101.7564,101.7834,101.6846,101.7115,363399.0
2022-06-10 11:45:00,113.24,113.34,113.23,113.32,553067.0,101.7115,101.8014,101.7026,101.7834,553067.0
2022-06-10 11:50:00,113.32,113.34,113.17,113.23,470719.0,101.7834,101.8014,101.6487,101.7026,470719.0
2022-06-10 11:55:00,113.23,113.31,113.19,113.22,65532.0,101.7026,101.7744,101.6666,101.6936,65532.0
2022-06-10 12:00:00,113.22,113.25,113.16,113.18,99117.0,101.6936,101.7205,101.6397,101.6576,99117.0
2022-06-10 12:05:00,113.17,113.31,113.14,113.14,328824.0,101.6487,101.7744,101.6217,101.6217,328824.0
2022-06-10 12:10:00,113.14,113.18,113.11,113.13,127836.0,101.6217,101.6576,101.5948,101.6127,127836.0
2022-06-10 12:15:00,113.13,113.14,113.04,113.04,78276.0,101.6127,101.6217,101.5319,101.5319,78276.0
2022-06-10 12:20:00,113.05,113.08,112.96,113.02,169329.0,101.5409,101.5678,101.46,101.5139,169329.0
2022-06-10 12:25:00,113.03,113.14,113.0,113.14,103652.0,101.5229,101.6217,101.496,101.6217,103652.0
2022-06-10 12:30:00,113.14,113.17,113.06,113.15,119742.0,101.6217,101.6487,101.5499,101.6307,119742.0
2022-06-10 12:35:00,113.13,113.27,113.11,113.12,143977.0,101.6127,101.7385,101.5948,101.6038,143977.0
2022-06-10 12:40:00,113.12,113.16,113.04,113.15,98908.0,101.6038,101.6397,101.5319,101.6307,98908.0
2022-06-10 12:45:00,113.16,113.18,113.07,113.11,71188.0,101.6397,101.6576,101.5588,101.5948,71188.0
2022-06-10 12:50:00,113.09,113.12,113.03,113.12,116248.0,101.5768,101.6038,101.5229,101.6038,116248.0
2022-06-10 12:55:00,113.11,113.21,113.04,113.19,61026.0,101.5948,101.6846,101.5319,101.6666,61026.0
2022-06-10 13:00:00,113.17,113.38,113.17,113.36,96575.0,101.6487,101.8373,101.6487,101.8193,96575.0
2022-06-10 13:05:00,113.36,113.38,113.31,113.33,63006.0,101.8193,101.8373,101.7744,101.7924,63006.0
2022-06-10 13:10:00,113.33,113.36,113.19,113.21,72949.0,101.7924,101.8193,101.6666,101.6846,72949.0
2022-06-10 13:15:00,113.22,113.48,113.2,113.42,76625.0,101.6936,101.9271,101.6756,101.8732,76625.0
2022-06-10 13:20:00,113.42,113.42,113.26,113.26,63288.0,101.8732,101.8732,101.7295,101.7295,63288.0
2022-06-10 13:25:00,113.26,113.84,113.26,113.78,488091.0,101.7295,102.2505,101.7295,102.1966,488091.0
2022-06-10 13:30:00,113.78,113.78,113.58,113.64,198581.0,102.1966,102.1966,102.0169,102.0708,198581.0
2022-06-10 13:35:00,113.65,113.8,113.65,113.69,205745.0,102.0798,102.2145,102.0798,102.1157,205745.0
2022-06-10 13:40:00,113.69,113.81,113.68,113.72,130391.0,102.1157,102.2235,102.1067,102.1427,130391.0
2022-06-10 13:45:00,113.72,114.1,113.67,114.02,300527.0,102.1427,102.484,102.0978,102.4121,300527.0
2022-06-10 13:50:00,114.01,114.01,113.69,113.76,167076.0,102.4031,102.4031,102.1157,102.1786,167076.0
2022-06-10 13:55:00,113.78,113.84,113.68,113.79,143099.0,102.1966,102.2505,102.1067,102.2055,143099.0
2022-06-10 14:00:00,113.78,113.83,113.69,113.69,102893.0,102.1966,102.2415,102.1157,102.1157,102893.0
2022-06-10 14:05:00,113.69,113.79,113.69,113.75,144984.0,102.1157,102.2055,102.1157,102.1696,144984.0
2022-06-10 14:10:00,113.75,113.84,113.72,113.82,99986.0,102.1696,102.2505,102.1427,102.2325,99986.0
2022-06-10 14:15:00,113.82,113.86,113.75,113.82,104377.0,102.2325,102.2684,102.1696,102.2325,104377.0
2022-06-10 14:20:00,113.82,114.01,113.81,113.92,136141.0,102.2325,102.4031,102.2235,102.3223,136141.0
2022-06-10 14:25:00,113.93,113.97,113.87,113.91,111824.0,102.3313,102.3672,102.2774,102.3133,111824.0
2022-06-10 14:30:00,113.9,113.99,113.88,113.9,99033.0,102.3043,102.3852,102.2864,102.3043,99033.0
2022-06-10 14:35:00,113.9,113.91,113.84,113.85,164590.0,102.3043,102.3133,102.2505,102.2594,164590.0
2022-06-10 14:40:00,113.85,113.88,113.8,113.83,166136.0,102.2594,102.2864,102.2145,102.2415,166136.0
2022-06-10 14:45:00,113.83,113.88,113.79,113.8,71066.0,102.2415,102.2864,102.2055,102.2145,71066.0
2022-06-10 14:50:00,113.81,113.83,113.72,113.77,73998.0,102.2235,102.2415,102.1427,102.1876,73998.0
2022-06-10 14:55:00,113.77,113.86,113.73,113.81,245400.0,102.1876,102.2684,102.1517,102.2235,245400.0
2022-06-10 15:00:00,113.81,113.86,113.75,113.77,230559.0,102.2235,102.2684,102.1696,102.1876,230559.0
2022-06-10 15:05:00,113.78,113.84,113.74,113.84,40243.0,102.1966,102.2505,102.1606,102.2505,40243.0
2022-06-10 15:10:00,113.83,113.84,113.75,113.82,71798.0,102.2415,102.2505,102.1696,102.2325,71798.0
2022-06-10 15:15:00,113.81,113.83,113.74,113.76,96279.0,102.2235,102.2415,102.1606,102.1786,96279.0
2022-06-10 15:20:00,113.77,113.82,113.73,113.74,141339.0,102.1876,102.2325,102.1517,102.1606,141339.0
2022-06-10 15:25:00,113.73,113.8,113.72,113.74,83695.0,102.1517,102.2145,102.1427,102.1606,83695.0
2022-06-10 15:30:00,113.75,113.83,113.64,113.69,156037.0,102.1696,102.2415,102.0708,102.1157,156037.0
2022-06-10 15:35:00,113.7,113.75,113.66,113.74,100464.0,102.1247,102.1696,102.0888,102.1606,100464.0
2022-06-10 15:40:00,113.73,113.79,113.71,113.76,203864.0,102.1517,102.2055,102.1337,102.1786,203864.0
2022-06-10 15:45:00,113.77,113.88,113.76,113.81,172677.0,102.1876,102.2864,102.1786,102.2235,172677.0
2022-06-10 15:50:00,113.82,113.82,113.63,113.71,365537.0,102.2325,102.2325,102.0618,102.1337,365537.0
2022-06-10 15:55:00,113.71,113.82,113.68,113.78,677085.0,102.1337,102.2325,102.1067,102.1966,677085.0
2022-06-13 09:30:00,111.49,111.58,111.36,111.47,563599.0,100.1397,100.2205,100.0229,100.1217,563599.0
2022-06-13 09:35:00,111.48,111.62,111.45,111.51,438442.0,100.1307,100.2565,100.1038,100.1577,438442.0
2022-06-13 09:40:00,111.51,111.67,111.5,111.55,332425.0,100.1577,100.3014,100.1487,100.1936,332425.0
2022-06-13 09:45:00,111.56,111.61,111.41,111.46,352764.0,100.2026,100.2475,100.0678,100.1127,352764.0
2022-06-13 09:50:00,111.47,111.55,111.36,111.45,355597.0,100.1217,100.1936,100.0229,100.1038,355597.0
2022-06-13 09:55:00,111.45,111.54,111.4,111.48,420869.0,100.1038,100.1846,100.0589,100.1307,420869.0
2022-06-13 10:00:00,111.48,111.56,111.28,111.42,213089.0,100.1307,100.2026,99.9511,100.0768,213089.0
2022-06-13 10:05:00,111.42,111.45,111.1,111.17,581449.0,100.0768,100.1038,99.7894,99.8523,581449.0
2022-06-13 10:10:00,111.17,111.23,111.03,111.05,202463.0,99.8523,99.9062,99.7265,99.7445,202463.0
2022-06-13 10:15:00,111.07,111.12,110.95,110.99,350527.0,99.7625,99.8074,99.6547,99.6906,350527.0
2022-06-13 10:20:00,110.97,111.11,110.95,111.09,226337.0,99.6726,99.7984,99.6547,99.7804,226337.0
2022-06-13 10:25:00,111.09,111.11,110.85,110.93,709545.0,99.7804,99.7984,99.5649,99.6367,709545.0
2022-06-13 10:30:00,110.93,111.02,110.87,110.92,317010.0,99.6367,99.7175,99.5828,99.6277,317010.0
2022-06-13 10:35:00,110.93,111.0,110.86,110.95,770328.0,99.6367,99.6996,99.5738,99.6547,770328.0
2022-06-13 10:40:00,110.96,111.17,110.93,111.17,288954.0,99.6637,99.8523,99.6367,99.8523,288954.0
2022-06-13 10:45:00,111.17,111.31,111.16,111.26,293073.0,99.8523,99.978,99.8433,99.9331,293073.0
2022-06-13 10:50:00,111.26,111.28,111.08,111.12,314309.0,99.9331,99.9511,99.7714,99.8074,314309.0
2022-06-13 10:55:00,111.12,111.2,111.07,111.1,407639.0,99.8074,99.8792,99.7625,99.7894,407639.0
2022-06-13 11:00:00,111.1,111.17,110.76,110.9,661202.0,99.7894,99.8523,99.484,99.6098,661202.0
2022-06-13 11:05:00,110.9,110.91,110.63,110.67,167619.0,99.6098,99.6187,99.3672,99.4032,167619.0
2022-06-13 11:10:00,110.66,110.72,110.54,110.68,225767.0,99.3942,99.4481,99.2864,99.4122,225767.0
2022-06-13 11:15:00,110.68,110.68,110.45,110.47,199892.0,99.4122,99.4122,99.2056,99.2235,199892.0
2022-06-13 11:20:00,110.48,110.6,110.44,110.53,217685.0,99.2325,99.3403,99.1966,99.2774,217685.0
2022-06-13 11:25:00,110.53,110.62,110.45,110.59,244167.0,99.2774,99.3583,99.2056,99.3313,244167.0
2022-06-13 11:30:00,110.59,110.6,110.38,110.45,156063.0,99.3313,99.3403,99.1427,99.2056,156063.0
2022-06-13 11:35:00,110.46,110.5,110.33,110.34,120717.0,99.2146,99.2505,99.0978,99.1068,120717.0
2022-06-13 11:40:00,110.33,110.4,110.26,110.31,288591.0,99.0978,99.1607,99.0349,99.0798,288591.0
2022-06-13 11:45:00,110.31,110.31,109.95,109.96,381190.0,99.0798,99.0798,98.7565,98.7655,381190.0
2022-06-13 11:50:00,109.95,110.0,109.78,109.9,327811.0,98.7565,98.8014,98.6038,98.7116,327811.0
2022-06-13 11:55:00,109.89,109.97,109.84,109.96,256290.0,98.7026,98.7744,98.6577,98.7655,256290.0
2022-06-13 12:00:00,109.95,110.3,109.92,110.3,296279.0,98.7565,99.0708,98.7295,99.0708,296279.0
2022-06-13 12:05:00,110.3,110.37,110.22,110.34,293312.0,99.0708,99.1337,98.999,99.1068,293312.0
2022-06-13 12:10:00,110.33,110.48,110.24,110.48,420056.0,99.0978,99.2325,99.017,99.2325,420056.0
2022-06-13 12:15:00,110.47,110.76,110.42,110.74,287517.0,99.2235,99.484,99.1786,99.466,287517.0
2022-06-13 12:20:00,110.75,110.79,110.7,110.75,266916.0,99.475,99.511,99.4301,99.475,266916.0
2022-06-13 12:25:00,110.74,110.9,110.74,110.84,309005.0,99.466,99.6098,99.466,99.5559,309005.0
2022-06-13 12:30:00,110.85,110.92,110.61,110.65,222817.0,99.5649,99.6277,99.3493,99.3852,222817.0
2022-06-13 12:35:00,110.65,110.72,110.61,110.69,168244.0,99.3852,99.4481,99.3493,99.4211,168244.0
2022-06-13 12:40:00,110.7,110.73,110.55,110.59,154999.0,99.4301,99.4571,99.2954,99.3313,154999.0
2022-06-13 12:45:00,110.59,110.61,110.52,110.54,165047.0,99.3313,99.3493,99.2684,99.2864,165047.0
2022-06-13 12:50:00,110.53,110.53,110.29,110.34,174491.0,99.2774,99.2774,99.0619,99.1068,174491.0
2022-06-13 12:55:00,110.33,110.46,110.32,110.41,106516.0,99.0978,99.2146,99.0888,99.1696,106516.0
2022-06-13 13:00:00,110.4,110.43,110.31,110.39,111518.0,99.1607,99.1876,99.0798,99.1517,111518.0
2022-06-13 13:05:00,110.39,110.39,110.24,110.28,235461.0,99.1517,99.1517,99.017,99.0529,235461.0
2022-06-13 13:10:00,110.28,110.54,110.26,110.54,245309.0,99.0529,99.2864,99.0349,99.2864,245309.0
2022-06-13 13:15:00,110.55,110.57,110.34,110.37,175629.0,99.2954,99.3134,99.1068,99.1337,175629.0
2022-06-13 13:20:00,110.37,110.46,110.31,110.45,154391.0,99.1337,99.2146,99.0798,99.2056,154391.0
2022-06-13 13:25:00,110.46,110.52,110.45,110.49,95200.0,99.2146,99.2684,99.2056,99.2415,95200.0
2022-06-13 13:30:00,110.49,110.53,110.43,110.51,140760.0,99.2415,99.2774,99.1876,99.2595,140760.0
2022-06-13 13:35:00,110.52,110.53,110.34,110.38,149002.0,99.2684,99.2774,99.1068,99.1427,149002.0
2022-06-13 13:40:00,110.38,110.43,110.32,110.33,164053.0,99.1427,99.1876,99.0888,99.0978,164053.0
2022-06-13 13:45:00,110.33,110.42,110.3,110.4,207336.0,99.0978,99.1786,99.0708,99.1607,207336.0
2022-06-13 13:50:00,110.4,110.64,110.39,110.43,267679.0,99.1607,99.3762,99.1517,99.1876,267679.0
2022-06-13 13:55:00,110.43,110.47,110.4,110.41,124808.0,99.1876,99.2235,99.1607,99.1696,124808.0
2022-06-13 14:00:00,110.41,110.48,110.39,110.48,185528.0,99.1696,99.2325,99.1517,99.2325,185528.0
2022-06-13 14:05:00,110.48,110.48,110.37,110.45,184505.0,99.2325,99.2325,99.1337,99.2056,184505.0
2022-06-13 14:10:00,110.45,110.65,110.42,110.52,424754.0,99.2056,99.3852,99.1786,99.2684,424754.0
2022-06-13 14:15:00,110.53,110.58,110.44,110.47,273872.0,99.2774,99.3223,99.1966,99.2235,273872.0
2022-06-13 14:20:00,110.48,110.48,110.36,110.43,107084.0,99.2325,99.2325,99.1247,99.1876,107084.0
2022-06-13 14:25:00,110.42,110.42,110.33,110.37,160787.0,99.1786,99.1786,99.0978,99.1337,160787.0
2022-06-13 14:30:00,110.37,110.39,110.27,110.39,419734.0,99.1337,99.1517,99.0439,99.1517,419734.0
2022-06-13 14:35:00,110.39,110.41,110.32,110.35,194899.0,99.1517,99.1696,99.0888,99.1158,194899.0
2022-06-13 14:40:00,110.34,110.41,110.29,110.39,192998.0,99.1068,99.1696,99.0619,99.1517,192998.0
2022-06-13 14:45:00,110.39,110.46,110.35,110.4,184471.0,99.1517,99.2146,99.1158,99.1607,184471.0
2022-06-13 14:50:00,110.4,110.42,110.26,110.27,135890.0,99.1607,99.1786,99.0349,99.0439,135890.0
2022-06-13 14:55:00,110.27,110.39,110.16,110.16,370374.0,99.0439,99.1517,98.9451,98.9451,370374.0
2022-06-13 15:00:00,110.16,110.22,110.08,110.16,350263.0,98.9451,98.999,98.8732,98.9451,350263.0
2022-06-13 15:05:00,110.15,110.15,109.97,110.03,529192.0,98.9361,98.9361,98.7744,98.8283,529192.0
2022-06-13 15:10:00,110.03,110.07,109.9,109.95,360365.0,98.8283,98.8643,98.7116,98.7565,360365.0
2022-06-13 15:15:00,109.95,109.96,109.32,109.71,1346370.0,98.7565,98.7655,98.1906,98.5409,1346370.0
2022-06-13 15:20:00,109.72,109.82,109.53,109.58,617842.0,98.5499,98.6397,98.3792,98.4241,617842.0
2022-06-13 15:25:00,109.58,109.61,109.24,109.43,423543.0,98.4241,98.4511,98.1188,98.2894,423543.0
2022-06-13 15:30:00,109.43,109.59,109.3,109.48,388478.0,98.2894,98.4331,98.1726,98.3343,388478.0
2022-06-13 15:35:00,109.49,109.78,109.48,109.73,804618.0,98.3433,98.6038,98.3343,98.5589,804618.0
2022-06-13 15:40:00,109.73,109.95,109.7,109.84,696775.0,98.5589,98.7565,98.5319,98.6577,696775.0
2022-06-13 15:45:00,109.84,110.09,109.83,109.94,623073.0,98.6577,98.8822,98.6487,98.7475,623073.0
2022-06-13 15:50:00,109.95,110.16,109.92,110.15,711097.0,98.7565,98.9451,98.7295,98.9361,711097.0
2022-06-13 15:55:00,110.15,110.45,110.1,110.27,2310603.0,98.9361,99.2056,98.8912,99.0439,2310603.0
2022-06-14 09:30:00,110.53,110.67,110.4,110.46,281817.0,99.2774,99.4032,99.1607,99.2146,281817.0
2022-06-14 09:35:00,110.49,110.84,110.45,110.65,220034.0,99.2415,99.5559,99.2056,99.3852,220034.0
2022-06-14 09:40:00,110.66,110.98,110.66,110.83,209568.0,99.3942,99.6816,99.3942,99.5469,209568.0
2022-06-14 09:45:00,110.83,110.91,110.72,110.8,218913.0,99.5469,99.6187,99.4481,99.5199,218913.0
2022-06-14 09:50:00,110.79,110.98,110.64,110.69,324350.0,99.511,99.6816,99.3762,99.4211,324350.0
2022-06-14 09:55:00,110.69,110.76,110.62,110.65,270465.0,99.4211,99.484,99.3583,99.3852,270465.0
2022-06-14 10:00:00,110.64,110.65,110.46,110.59,219238.0,99.3762,99.3852,99.2146,99.3313,219238.0
2022-06-14 10:05:00,110.62,110.68,110.37,110.38,105170.0,99.3583,99.4122,99.1337,99.1427,105170.0
2022-06-14 10:10:00,110.38,110.39,110.25,110.29,117871.0,99.1427,99.1517,99.0259,99.0619,117871.0
2022-06-14 10:15:00,110.3,110.54,110.26,110.4,195780.0,99.0708,99.2864,99.0349,99.1607,195780.0
2022-06-14 10:20:00,110.39,110.47,110.08,110.14,180962.0,99.1517,99.2235,98.8732,98.9271,180962.0
2022-06-14 10:25:00,110.14,110.22,110.07,110.21,100145.0,98.9271,98.999,98.8643,98.99,100145.0
2022-06-14 10:30:00,110.21,110.3,109.95,109.99,211296.0,98.99,99.0708,98.7565,98.7924,211296.0
2022-06-14 10:35:00,110.0,110.21,109.95,110.1,203115.0,98.8014,98.99,98.7565,98.8912,203115.0
2022-06-14 10:40:00,110.11,110.23,109.96,110.09,98262.0,98.9002,99.008,98.7655,98.8822,98262.0
2022-06-14 10:45:00,110.09,110.22,110.03,110.18,121744.0,98.8822,98.999,98.8283,98.9631,121744.0
2022-06-14 10:50:00,110.17,110.19,110.05,110.11,99305.0,98.9541,98.972,98.8463,98.9002,99305.0
2022-06-14 10:55:00,110.1,110.17,110.06,110.15,55226.0,98.8912,98.9541,98.8553,98.9361,55226.0
2022-06-14 11:00:00,110.16,110.2,110.07,110.11,116410.0,98.9451,98.981,98.8643,98.9002,116410.0
2022-06-14 11:05:00,110.1,110.1,109.57,109.75,193729.0,98.8912,98.8912,98.4152,98.5768,193729.0
2022-06-14 11:10:00,109.77,109.79,109.53,109.56,126509.0,98.5948,98.6128,98.3792,98.4062,126509.0
2022-06-14 11:15:00,109.56,109.81,109.53,109.78,127202.0,98.4062,98.6307,98.3792,98.6038,127202.0
2022-06-14 11:20:00,109.78,109.87,109.66,109.7,178691.0,98.6038,98.6846,98.496,98.5319,178691.0
2022-06-14 11:25:00,109.7,109.73,109.45,109.49,213989.0,98.5319,98.5589,98.3074,98.3433,213989.0
2022-06-14 11:30:00,109.48,109.64,109.44,109.48,677495.0,98.3343,98.478,98.2984,98.3343,677495.0
2022-06-14 11:35:00,109.48,109.51,109.24,109.36,322258.0,98.3343,98.3613,98.1188,98.2265,322258.0
2022-06-14 11:40:00,109.36,109.36,109.1,109.18,285623.0,98.2265,98.2265,97.993,98.0649,285623.0
2022-06-14 11:45:00,109.17,109.22,108.94,109.01,228516.0,98.0559,98.1008,97.8493,97.9122,228516.0
2022-06-14 11:50:00,108.99,109.31,108.97,109.3,225145.0,97.8942,98.1816,97.8762,98.1726,225145.0
2022-06-14 11:55:00,109.3,109.44,109.21,109.41,196480.0,98.1726,98.2984,98.0918,98.2715,196480.0
2022-06-14 12:00:00,109.4,109.43,109.26,109.27,152385.0,98.2625,98.2894,98.1367,98.1457,152385.0
2022-06-14 12:05:00,109.25,109.31,109.19,109.22,176990.0,98.1277,98.1816,98.0738,98.1008,176990.0
2022-06-14 12:10:00,109.22,109.27,109.08,109.24,180951.0,98.1008,98.1457,97.975,98.1188,180951.0
2022-06-14 12:15:00,109.23,109.3,109.05,109.09,207252.0,98.1098,98.1726,97.9481,97.984,207252.0
2022-06-14 12:20:00,109.1,109.3,109.09,109.23,188153.0,97.993,98.1726,97.984,98.1098,188153.0
2022-06-14 12:25:00,109.23,109.37,109.22,109.37,340041.0,98.1098,98.2355,98.1008,98.2355,340041.0
2022-06-14 12:30:00,109.37,109.45,109.34,109.45,124031.0,98.2355,98.3074,98.2086,98.3074,124031.0
2022-06-14 12:35:00,109.42,109.51,109.34,109.42,300666.0,98.2804,98.3613,98.2086,98.2804,300666.0
2022-06-14 12:40:00,109.42,109.48,109.39,109.45,102385.0,98.2804,98.3343,98.2535,98.3074,102385.0
2022-06-14 12:45:00,109.45,109.49,109.38,109.48,295439.0,98.3074,98.3433,98.2445,98.3343,295439.0
2022-06-14 12:50:00,109.48,109.53,109.16,109.17,175226.0,98.3343,98.3792,98.0469,98.0559,175226.0
2022-06-14 12:55:00,109.17,109.24,109.03,109.08,220208.0,98.0559,98.1188,97.9301,97.975,220208.0
2022-06-14 13:00:00,109.08,109.12,109.0,109.08,225640.0,97.975,98.011,97.9032,97.975,225640.0
2022-06-14 13:05:00,109.07,109.18,109.05,109.18,111983.0,97.9661,98.0649,97.9481,98.0649,111983.0
2022-06-14 13:10:00,109.16,109.2,109.07,109.14,329964.0,98.0469,98.0828,97.9661,98.0289,329964.0
2022-06-14 13:15:00,109.14,109.23,109.03,109.12,101013.0,98.0289,98.1098,97.9301,98.011,101013.0
2022-06-14 13:20:00,109.12,109.13,108.98,109.04,73087.0,98.011,98.02,97.8852,97.9391,73087.0
2022-06-14 13:25:00,109.03,109.03,108.83,108.83,149788.0,97.9301,97.9301,97.7505,97.7505,149788.0
2022-06-14 13:30:00,108.83,109.03,108.79,108.98,91453.0,97.7505,97.9301,97.7146,97.8852,91453.0
2022-06-14 13:35:00,108.99,109.08,108.92,108.93,108516.0,97.8942,97.975,97.8313,97.8403,108516.0
2022-06-14 13:40:00,108.92,108.98,108.69,108.76,144472.0,97.8313,97.8852,97.6248,97.6876,144472.0
2022-06-14 13:45:00,108.76,108.8,108.68,108.72,115140.0,97.6876,97.7236,97.6158,97.6517,115140.0
2022-06-14 13:50:00,108.72,108.8,108.62,108.65,162205.0,97.6517,97.7236,97.5619,97.5888,162205.0
2022-06-14 13:55:00,108.65,108.96,108.59,108.91,488252.0,97.5888,97.8673,97.5349,97.8224,488252.0
2022-06-14 14:00:00,108.91,109.09,108.9,109.09,215808.0,97.8224,97.984,97.8134,97.984,215808.0
2022-06-14 14:05:00,109.09,109.09,109.01,109.04,173354.0,97.984,97.984,97.9122,97.9391,173354.0
2022-06-14 14:10:00,109.04,109.14,109.0,109.14,147611.0,97.9391,98.0289,97.9032,98.0289,147611.0
2022-06-14 14:15:00,109.11,109.19,109.07,109.16,83727.0,98.002,98.0738,97.9661,98.0469,83727.0
2022-06-14 14:20:00,109.15,109.15,109.01,109.11,191156.0,98.0379,98.0379,97.9122,98.002,191156.0
2022-06-14 14:25:00,109.12,109.16,109.07,109.14,85101.0,98.011,98.0469,97.9661,98.0289,85101.0
2022-06-14 14:30:00,109.13,109.14,109.05,109.1,106360.0,98.02,98.0289,97.9481,97.993,106360.0
2022-06-14 14:35:00,109.1,109.1,108.99,109.0,148835.0,97.993,97.993,97.8942,97.9032,148835.0
2022-06-14 14:40:00,109.0,109.0,108.9,108.92,130406.0,97.9032,97.9032,97.8134,97.8313,130406.0
2022-06-14 14:45:00,108.91,109.02,108.87,108.94,220778.0,97.8224,97.9212,97.7864,97.8493,220778.0
2022-06-14 14:50:00,108.93,108.99,108.8,108.9,186455.0,97.8403,97.8942,97.7236,97.8134,186455.0
2022-06-14 14:55:00,108.9,108.96,108.8,108.81,146616.0,97.8134,97.8673,97.7236,97.7325,146616.0
2022-06-14 15:00:00,108.81,108.96,108.73,108.82,126613.0,97.7325,97.8673,97.6607,97.7415,126613.0
2022-06-14 15:05:00,108.82,108.92,108.78,108.87,144720.0,97.7415,97.8313,97.7056,97.7864,144720.0
2022-06-14 15:10:00,108.87,108.93,108.77,108.8,214584.0,97.7864,97.8403,97.6966,97.7236,214584.0
2022-06-14 15:15:00,108.81,108.81,108.68,108.69,331770.0,97.7325,97.7325,97.6158,97.6248,331770.0
2022-06-14 15:20:00,108.7,108.72,108.63,108.7,615918.0,97.6337,97.6517,97.5709,97.6337,615918.0
2022-06-14 15:25:00,108.7,108.74,108.68,108.7,245311.0,97.6337,97.6697,97.6158,97.6337,245311.0
2022-06-14 15:30:00,108.71,108.82,108.69,108.74,273142.0,97.6427,97.7415,97.6248,97.6697,273142.0
2022-06-14 15:35:00,108.75,108.96,108.74,108.92,259927.0,97.6786,97.8673,97.6697,97.8313,259927.0
2022-06-14 15:40:00,108.93,108.96,108.85,108.88,285740.0,97.8403,97.8673,97.7685,97.7954,285740.0
2022-06-14 15:45:00,108.88,108.93,108.81,108.88,206884.0,97.7954,97.8403,97.7325,97.7954,206884.0
2022-06-14 15:50:00,108.89,109.0,108.87,108.95,345324.0,97.8044,97.9032,97.7864,97.8583,345324.0
2022-06-14 15:55:00,108.95,108.95,108.79,108.82,1056768.0,97.8583,97.8583,97.7146,97.7415,1056768.0
2022-06-15 09:30:00,110.09,110.15,109.82,109.82,266644.0,98.8822,98.9361,98.6397,98.6397,266644.0
2022-06-15 09:35:00,109.82,109.88,109.7,109.7,211061.0,98.6397,98.6936,98.5319,98.5319,211061.0
2022-06-15 09:40:00,109.68,109.9,109.58,109.79,226643.0,98.514,98.7116,98.4241,98.6128,226643.0
2022-06-15 09:45:00,109.79,110.15,109.76,109.99,409742.0,98.6128,98.9361,98.5858,98.7924,409742.0
2022-06-15 09:50:00,109.99,110.12,109.83,109.84,175915.0,98.7924,98.9092,98.6487,98.6577,175915.0
2022-06-15 09:55:00,109.84,109.88,109.73,109.88,109542.0,98.6577,98.6936,98.5589,98.6936,109542.0
2022-06-15 10:00:00,109.86,110.03,109.84,109.93,80811.0,98.6756,98.8283,98.6577,98.7385,80811.0
2022-06-15 10:05:00,109.93,110.14,109.93,110.03,160722.0,98.7385,98.9271,98.7385,98.8283,160722.0
2022-06-15 10:10:00,110.03,110.05,109.84,109.86,79551.0,98.8283,98.8463,98.6577,98.6756,79551.0
2022-06-15 10:15:00,109.85,109.96,109.73,109.76,63566.0,98.6667,98.7655,98.5589,98.5858,63566.0
2022-06-15 10:20:00,109.76,109.77,109.53,109.54,78743.0,98.5858,98.5948,98.3792,98.3882,78743.0
2022-06-15 10:25:00,109.57,109.63,109.51,109.55,49505.0,98.4152,98.4691,98.3613,98.3972,49505.0
2022-06-15 10:30:00,109.56,109.6,109.34,109.47,104482.0,98.4062,98.4421,98.2086,98.3253,104482.0
2022-06-15 10:35:00,109.46,109.62,109.46,109.6,148524.0,98.3164,98.4601,98.3164,98.4421,148524.0
2022-06-15 10:40:00,109.58,109.63,109.36,109.38,163875.0,98.4241,98.4691,98.2265,98.2445,163875.0
2022-06-15 10:45:00,109.38,109.68,109.37,109.68,88449.0,98.2445,98.514,98.2355,98.514,88449.0
2022-06-15 10:50:00,109.69,109.7,109.42,109.49,73075.0,98.5229,98.5319,98.2804,98.3433,73075.0
2022-06-15 10:55:00,109.51,109.54,109.43,109.48,54861.0,98.3613,98.3882,98.2894,98.3343,54861.0
2022-06-15 11:00:00,109.5,109.64,109.4,109.61,54106.0,98.3523,98.478,98.2625,98.4511,54106.0
2022-06-15 11:05:00,109.62,109.69,109.6,109.66,57503.0,98.4601,98.5229,98.4421,98.496,57503.0
2022-06-15 11:10:00,109.67,109.68,109.47,109.56,53073.0,98.505,98.514,98.3253,98.4062,53073.0
2022-06-15 11:15:00,109.57,109.58,109.31,109.4,54637.0,98.4152,98.4241,98.1816,98.2625,54637.0
2022-06-15 11:20:00,109.4,109.41,109.33,109.33,60573.0,98.2625,98.2715,98.1996,98.1996,60573.0
2022-06-15 11:25:00,109.34,109.45,109.29,109.42,75730.0,98.2086,98.3074,98.1637,98.2804,75730.0
2022-06-15 11:30:00,109.41,109.46,109.29,109.35,79145.0,98.2715,98.3164,98.1637,98.2176,79145.0
2022-06-15 11:35:00,109.35,109.55,109.33,109.55,107307.0,98.2176,98.3972,98.1996,98.3972,107307.0
2022-06-15 11:40:00,109.54,109.61,109.52,109.54,58568.0,98.3882,98.4511,98.3703,98.3882,58568.0
2022-06-15 11:45:00,109.56,109.63,109.52,109.53,58874.0,98.4062,98.4691,98.3703,98.3792,58874.0
2022-06-15 11:50:00,109.53,109.58,109.48,109.54,95651.0,98.3792,98.4241,98.3343,98.3882,95651.0
2022-06-15 11:55:00,109.54,109.79,109.53,109.65,206795.0,98.3882,98.6128,98.3792,98.487,206795.0
2022-06-15 12:00:00,109.64,109.81,109.61,109.81,72043.0,98.478,98.6307,98.4511,98.6307,72043.0
2022-06-15 12:05:00,109.8,109.86,109.74,109.81,200096.0,98.6217,98.6756,98.5679,98.6307,200096.0
2022-06-15 12:10:00,109.8,109.91,109.79,109.89,96176.0,98.6217,98.7205,98.6128,98.7026,96176.0
2022-06-15 12:15:00,109.89,110.02,109.89,109.98,122538.0,98.7026,98.8193,98.7026,98.7834,122538.0
2022-06-15 12:20:00,109.97,109.98,109.83,109.87,109185.0,98.7744,98.7834,98.6487,98.6846,109185.0
2022-06-15 12:25:00,109.85,109.85,109.76,109.79,128048.0,98.6667,98.6667,98.5858,98.6128,128048.0
2022-06-15 12:30:00,109.78,109.88,109.78,109.82,108625.0,98.6038,98.6936,98.6038,98.6397,108625.0
2022-06-15 12:35:00,109.81,109.86,109.71,109.76,106244.0,98.6307,98.6756,98.5409,98.5858,106244.0
2022-06-15 12:40:00,109.77,109.78,109.71,109.75,56617.0,98.5948,98.6038,98.5409,98.5768,56617.0
2022-06-15 12:45:00,109.74,109.74,109.61,109.62,72551.0,98.5679,98.5679,98.4511,98.4601,72551.0
2022-06-15 12:50:00,109.61,109.66,109.55,109.57,97871.0,98.4511,98.496,98.3972,98.4152,97871.0
2022-06-15 12:55:00,109.57,109.64,109.47,109.49,64623.0,98.4152,98.478,98.3253,98.3433,64623.0
2022-06-15 13:00:00,109.49,109.5,109.38,109.41,88620.0,98.3433,98.3523,98.2445,98.2715,88620.0
2022-06-15 13:05:00,109.41,109.42,109.24,109.27,139419.0,98.2715,98.2804,98.1188,98.1457,139419.0
2022-06-15 13:10:00,109.27,109.36,109.26,109.31,120733.0,98.1457,98.2265,98.1367,98.1816,120733.0
2022-06-15 13:15:00,109.33,109.38,109.22,109.34,939011.0,98.1996,98.2445,98.1008,98.2086,939011.0
2022-06-15 13:20:00,109.34,109.41,109.32,109.37,105143.0,98.2086,98.2715,98.1906,98.2355,105143.0
2022-06-15 13:25:00,109.37,109.42,109.34,109.37,67131.0,98.2355,98.2804,98.2086,98.2355,67131.0
2022-06-15 13:30:00,109.37,109.42,109.36,109.41,128923.0,98.2355,98.2804,98.2265,98.2715,128923.0
2022-06-15 13:35:00,109.41,109.44,109.28,109.28,84968.0,98.2715,98.2984,98.1547,98.1547,84968.0
2022-06-15 13:40:00,109.27,109.29,109.09,109.2,83246.0,98.1457,98.1637,97.984,98.0828,83246.0
2022-06-15 13:45:00,109.2,109.31,109.15,109.31,104955.0,98.0828,98.1816,98.0379,98.1816,104955.0
2022-06-15 13:50:00,109.31,109.53,109.28,109.48,104512.0,98.1816,98.3792,98.1547,98.3343,104512.0
2022-06-15 13:55:00,109.48,109.84,109.47,109.66,228956.0,98.3343,98.6577,98.3253,98.496,228956.0
2022-06-15 14:00:00,109.68,110.05,109.03,109.17,749059.0,98.514,98.8463,97.9301,98.0559,749059.0
2022-06-15 14:05:00,109.18,109.63,109.18,109.59,425205.0,98.0649,98.4691,98.0649,98.4331,425205.0
2022-06-15 14:10:00,109.59,109.75,109.39,109.67,363035.0,98.4331,98.5768,98.2535,98.505,363035.0
2022-06-15 14:15:00,109.67,109.68,109.28,109.32,273840.0,98.505,98.514,98.1547,98.1906,273840.0
2022-06-15 14:20:00,109.32,109.49,109.23,109.47,213954.0,98.1906,98.3433,98.1098,98.3253,213954.0
2022-06-15 14:25:00,109.48,109.6,109.32,109.33,230351.0,98.3343,98.4421,98.1906,98.1996,230351.0
2022-06-15 14:30:00,109.35,109.53,109.34,109.48,328738.0,98.2176,98.3792,98.2086,98.3343,328738.0
2022-06-15 14:35:00,109.49,110.1,109.49,109.64,1324665.0,98.3433,98.8912,98.3433,98.478,1324665.0
2022-06-15 14:40:00,109.65,109.91,109.45,109.68,1196700.0,98.487,98.7205,98.3074,98.514,1196700.0
2022-06-15 14:45:00,109.68,109.8,109.3,109.32,852809.0,98.514,98.6217,98.1726,98.1906,852809.0
2022-06-15 14:50:00,109.33,109.59,109.17,109.27,399840.0,98.1996,98.4331,98.0559,98.1457,399840.0
2022-06-15 14:55:00,109.27,109.53,109.11,109.51,383713.0,98.1457,98.3792,98.002,98.3613,383713.0
2022-06-15 15:00:00,109.51,109.67,109.33,109.47,422373.0,98.3613,98.505,98.1996,98.3253,422373.0
2022-06-15 15:05:00,109.46,109.52,109.39,109.46,495439.0,98.3164,98.3703,98.2535,98.3164,495439.0
2022-06-15 15:10:00,109.45,109.65,109.44,109.5,302718.0,98.3074,98.487,98.2984,98.3523,302718.0
2022-06-15 15:15:00,109.49,109.75,109.46,109.64,461721.0,98.3433,98.5768,98.3164,98.478,461721.0
2022-06-15 15:20:00,109.64,109.86,109.63,109.71,513406.0,98.478,98.6756,98.4691,98.5409,513406.0
2022-06-15 15:25:00,109.7,109.98,109.67,109.91,291230.0,98.5319,98.7834,98.505,98.7205,291230.0
2022-06-15 15:30:00,109.92,109.93,109.69,109.75,327492.0,98.7295,98.7385,98.5229,98.5768,327492.0
2022-06-15 15:35:00,109.75,109.93,109.71,109.86,343709.0,98.5768,98.7385,98.5409,98.6756,343709.0
2022-06-15 15:40:00,109.86,109.95,109.81,109.94,316467.0,98.6756,98.7565,98.6307,98.7475,316467.0
2022-06-15 15:45:00,109.94,110.04,109.87,110.01,288376.0,98.7475,98.8373,98.6846,98.8104,288376.0
2022-06-15 15:50:00,110.0,110.45,109.98,110.43,474661.0,98.8014,99.2056,98.7834,99.1876,474661.0
2022-06-15 15:55:00,110.43,110.99,110.37,110.97,1917591.0,99.1876,99.6906,99.1337,99.6726,1917591.0
2022-06-16 09:30:00,108.45,108.53,108.17,108.35,546329.0,97.4092,97.481,97.1577,97.3194,546329.0
2022-06-16 09:35:00,108.35,108.69,108.35,108.38,340965.0,97.3194,97.6248,97.3194,97.3463,340965.0
2022-06-16 09:40:00,108.38,108.77,108.36,108.64,280083.0,97.3463,97.6966,97.3283,97.5798,280083.0
2022-06-16 09:45:00,108.63,108.67,108.36,108.37,264823.0,97.5709,97.6068,97.3283,97.3373,264823.0
2022-06-16 09:50:00,108.38,108.43,108.18,108.28,340869.0,97.3463,97.3912,97.1667,97.2565,340869.0
2022-06-16 09:55:00,108.28,108.33,108.11,108.26,321952.0,97.2565,97.3014,97.1038,97.2385,321952.0
2022-06-16 10:00:00,108.26,108.61,108.24,108.6,269718.0,97.2385,97.5529,97.2206,97.5439,269718.0
2022-06-16 10:05:00,108.6,108.72,108.54,108.68,602229.0,97.5439,97.6517,97.49,97.6158,602229.0
2022-06-16 10:10:00,108.68,108.83,108.62,108.77,291733.0,97.6158,97.7505,97.5619,97.6966,291733.0
2022-06-16 10:15:00,108.78,108.89,108.69,108.73,232333.0,97.7056,97.8044,97.6248,97.6607,232333.0
2022-06-16 10:20:00,108.74,108.77,108.51,108.76,408396.0,97.6697,97.6966,97.4631,97.6876,408396.0
2022-06-16 10:25:00,108.76,109.1,108.72,109.1,209851.0,97.6876,97.993,97.6517,97.993,209851.0
2022-06-16 10:30:00,109.08,109.27,108.98,109.27,314008.0,97.975,98.1457,97.8852,98.1457,314008.0
2022-06-16 10:35:00,109.26,109.42,109.14,109.35,337587.0,98.1367,98.2804,98.0289,98.2176,337587.0
2022-06-16 10:40:00,109.35,109.46,109.18,109.37,318543.0,98.2176,98.3164,98.0649,98.2355,318543.0
2022-06-16 10:45:00,109.4,109.42,109.13,109.22,130898.0,98.2625,98.2804,98.02,98.1008,130898.0
2022-06-16 10:50:00,109.21,109.42,109.21,109.35,199313.0,98.0918,98.2804,98.0918,98.2176,199313.0
2022-06-16 10:55:00,109.34,109.66,109.32,109.63,302200.0,98.2086,98.496,98.1906,98.4691,302200.0
2022-06-16 11:00:00,109.63,109.63,109.41,109.57,318778.0,98.4691,98.4691,98.2715,98.4152,318778.0
2022-06-16 11:05:00,109.57,109.8,109.49,109.74,124336.0,98.4152,98.6217,98.3433,98.5679,124336.0
2022-06-16 11:10:00,109.73,110.02,109.7,109.84,223697.0,98.5589,98.8193,98.5319,98.6577,223697.0
2022-06-16 11:15:00,109.84,110.08,109.82,110.06,224081.0,98.6577,98.8732,98.6397,98.8553,224081.0
2022-06-16 11:20:00,110.05,110.1,109.95,110.06,311286.0,98.8463,98.8912,98.7565,98.8553,311286.0
2022-06-16 11:25:00,110.07,110.2,110.04,110.15,120475.0,98.8643,98.981,98.8373,98.9361,120475.0
2022-06-16 11:30:00,110.16,110.2,110.06,110.09,126962.0,98.9451,98.981,98.8553,98.8822,126962.0
2022-06-16 11:35:00,110.09,110.14,109.95,110.02,152089.0,98.8822,98.9271,98.7565,98.8193,152089.0
2022-06-16 11:40:00,110.03,110.33,110.01,110.23,241304.0,98.8283,99.0978,98.8104,99.008,241304.0
2022-06-16 11:45:00,110.25,110.31,110.17,110.27,181347.0,99.0259,99.0798,98.9541,99.0439,181347.0
2022-06-16 11:50:00,110.27,110.29,110.0,110.03,301341.0,99.0439,99.0619,98.8014,98.8283,301341.0
2022-06-16 11:55:00,110.03,110.03,109.77,109.88,321920.0,98.8283,98.8283,98.5948,98.6936,321920.0
2022-06-16 12:00:00,109.87,109.9,109.68,109.69,238866.0,98.6846,98.7116,98.514,98.5229,238866.0
2022-06-16 12:05:00,109.68,109.71,109.58,109.62,140241.0,98.514,98.5409,98.4241,98.4601,140241.0
2022-06-16 12:10:00,109.62,109.83,109.61,109.7,248212.0,98.4601,98.6487,98.4511,98.5319,248212.0
2022-06-16 12:15:00,109.72,109.86,109.7,109.77,337327.0,98.5499,98.6756,98.5319,98.5948,337327.0
2022-06-16 12:20:00,109.77,109.93,109.76,109.84,136200.0,98.5948,98.7385,98.5858,98.6577,136200.0
2022-06-16 12:25:00,109.84,109.91,109.64,109.91,404894.0,98.6577,98.7205,98.478,98.7205,404894.0
2022-06-16 12:30:00,109.91,109.95,109.76,109.83,115330.0,98.7205,98.7565,98.5858,98.6487,115330.0
2022-06-16 12:35:00,109.83,109.95,109.83,109.91,157906.0,98.6487,98.7565,98.6487,98.7205,157906.0
2022-06-16 12:40:00,109.91,110.05,109.85,110.04,235935.0,98.7205,98.8463,98.6667,98.8373,235935.0
2022-06-16 12:45:00,110.03,110.1,109.98,110.09,256503.0,98.8283,98.8912,98.7834,98.8822,256503.0
2022-06-16 12:50:00,110.08,110.14,110.07,110.09,411761.0,98.8732,98.9271,98.8643,98.8822,411761.0
2022-06-16 12:55:00,110.07,110.13,109.96,109.99,82597.0,98.8643,98.9182,98.7655,98.7924,82597.0
2022-06-16 13:00:00,109.99,109.99,109.86,109.88,123243.0,98.7924,98.7924,98.6756,98.6936,123243.0
2022-06-16 13:05:00,109.88,110.0,109.84,109.85,143151.0,98.6936,98.8014,98.6577,98.6667,143151.0
2022-06-16 13:10:00,109.86,109.95,109.82,109.84,91513.0,98.6756,98.7565,98.6397,98.6577,91513.0
2022-06-16 13:15:00,109.84,109.86,109.76,109.78,109524.0,98.6577,98.6756,98.5858,98.6038,109524.0
2022-06-16 13:20:00,109.78,109.83,109.7,109.77,126065.0,98.6038,98.6487,98.5319,98.5948,126065.0
2022-06-16 13:25:00,109.77,109.8,109.58,109.67,229523.0,98.5948,98.6217,98.4241,98.505,229523.0
2022-06-16 13:30:00,109.66,109.7,109.49,109.52,112808.0,98.496,98.5319,98.3433,98.3703,112808.0
2022-06-16 13:35:00,109.5,109.58,109.47,109.58,130339.0,98.3523,98.4241,98.3253,98.4241,130339.0
2022-06-16 13:40:00,109.58,109.81,109.58,109.81,96040.0,98.4241,98.6307,98.4241,98.6307,96040.0
2022-06-16 13:45:00,109.82,109.96,109.81,109.95,81787.0,98.6397,98.7655,98.6307,98.7565,81787.0
2022-06-16 13:50:00,109.93,109.95,109.83,109.91,85026.0,98.7385,98.7565,98.6487,98.7205,85026.0
2022-06-16 13:55:00,109.91,110.08,109.81,110.03,145067.0,98.7205,98.8732,98.6307,98.8283,145067.0
2022-06-16 14:00:00,110.02,110.03,109.84,109.87,89427.0,98.8193,98.8283,98.6577,98.6846,89427.0
2022-06-16 14:05:00,109.87,110.05,109.83,109.96,161236.0,98.6846,98.8463,98.6487,98.7655,161236.0
2022-06-16 14:10:00,109.96,110.06,109.87,110.05,104035.0,98.7655,98.8553,98.6846,98.8463,104035.0
2022-06-16 14:15:00,110.05,110.13,110.02,110.06,99205.0,98.8463,98.9182,98.8193,98.8553,99205.0
2022-06-16 14:20:00,110.06,110.1,110.03,110.09,108664.0,98.8553,98.8912,98.8283,98.8822,108664.0
2022-06-16 14:25:00,110.08,110.15,110.04,110.12,116668.0,98.8732,98.9361,98.8373,98.9092,116668.0
2022-06-16 14:30:00,110.13,110.28,110.13,110.28,161285.0,98.9182,99.0529,98.9182,99.0529,161285.0
2022-06-16 14:35:00,110.27,110.42,110.15,110.41,301755.0,99.0439,99.1786,98.9361,99.1696,301755.0
2022-06-16 14:40:00,110.4,110.4,110.19,110.2,169925.0,99.1607,99.1607,98.972,98.981,169925.0
2022-06-16 14:45:00,110.2,110.27,110.08,110.25,269692.0,98.981,99.0439,98.8732,99.0259,269692.0
2022-06-16 14:50:00,110.24,110.28,110.17,110.28,86842.0,99.017,99.0529,98.9541,99.0529,86842.0
2022-06-16 14:55:00,110.28,110.4,110.21,110.39,211137.0,99.0529,99.1607,98.99,99.1517,211137.0
2022-06-16 15:00:00,110.39,110.57,110.37,110.57,203870.0,99.1517,99.3134,99.1337,99.3134,203870.0
2022-06-16 15:05:00,110.56,110.66,110.53,110.61,180337.0,99.3044,99.3942,99.2774,99.3493,180337.0
2022-06-16 15:10:00,110.6,110.71,110.56,110.69,306925.0,99.3403,99.4391,99.3044,99.4211,306925.0
2022-06-16 15:15:00,110.69,110.89,110.69,110.86,408340.0,99.4211,99.6008,99.4211,99.5738,408340.0
2022-06-16 15:20:00,110.87,110.94,110.83,110.93,293840.0,99.5828,99.6457,99.5469,99.6367,293840.0
2022-06-16 15:25:00,110.92,110.94,110.81,110.84,257290.0,99.6277,99.6457,99.5289,99.5559,257290.0
2022-06-16 15:30:00,110.83,111.42,110.83,111.31,602249.0,99.5469,100.0768,99.5469,99.978,602249.0
2022-06-16 15:35:00,111.31,111.54,111.18,111.31,858353.0,99.978,100.1846,99.8613,99.978,858353.0
2022-06-16 15:40:00,111.31,111.4,111.21,111.38,597353.0,99.978,100.0589,99.8882,100.0409,597353.0
2022-06-16 15:45:00,111.37,111.59,111.35,111.49,441101.0,100.0319,100.2295,100.0139,100.1397,441101.0
2022-06-16 15:50:00,111.49,111.57,111.45,111.55,701423.0,100.1397,100.2116,100.1038,100.1936,701423.0
2022-06-16 15:55:00,111.55,111.72,111.45,111.72,1746710.0,100.1936,100.3463,100.1038,100.3463,1746710.0
2022-06-17 09:30:00,112.01,112.17,111.87,111.98,430467.0,100.6068,100.7505,100.481,100.5798,430467.0
2022-06-17 09:35:00,111.98,112.09,111.86,112.06,775298.0,100.5798,100.6786,100.472,100.6517,775298.0
2022-06-17 09:40:00,112.05,112.1,111.84,112.04,676256.0,100.6427,100.6876,100.4541,100.6337,676256.0
2022-06-17 09:45:00,112.05,112.11,111.74,111.81,294927.0,100.6427,100.6966,100.3642,100.4271,294927.0
2022-06-17 09:50:00,111.8,111.85,111.65,111.74,279664.0,100.4181,100.463,100.2834,100.3642,279664.0
2022-06-17 09:55:00,111.74,111.87,111.66,111.78,213099.0,100.3642,100.481,100.2924,100.4002,213099.0
2022-06-17 10:00:00,111.78,111.79,111.55,111.56,368969.0,100.4002,100.4092,100.1936,100.2026,368969.0
2022-06-17 10:05:00,111.56,111.77,111.52,111.74,647894.0,100.2026,100.3912,100.1666,100.3642,647894.0
2022-06-17 10:10:00,111.74,111.79,111.51,111.52,248113.0,100.3642,100.4092,100.1577,100.1666,248113.0
2022-06-17 10:15:00,111.52,111.57,111.12,111.17,216462.0,100.1666,100.2116,99.8074,99.8523,216462.0
2022-06-17 10:20:00,111.18,111.35,110.96,111.32,320688.0,99.8613,100.0139,99.6637,99.987,320688.0
2022-06-17 10:25:00,111.33,111.58,111.32,111.44,662190.0,99.996,100.2205,99.987,100.0948,662190.0
2022-06-17 10:30:00,111.46,111.53,111.38,111.48,256415.0,100.1127,100.1756,100.0409,100.1307,256415.0
2022-06-17 10:35:00,111.48,111.6,111.4,111.58,231277.0,100.1307,100.2385,100.0589,100.2205,231277.0
2022-06-17 10:40:00,111.58,111.78,111.55,111.77,206055.0,100.2205,100.4002,100.1936,100.3912,206055.0
2022-06-17 10:45:00,111.77,111.88,111.69,111.76,195845.0,100.3912,100.49,100.3193,100.3822,195845.0
2022-06-17 10:50:00,111.76,112.0,111.74,111.79,166378.0,100.3822,100.5978,100.3642,100.4092,166378.0
2022-06-17 10:55:00,111.79,112.09,111.76,111.95,224776.0,100.4092,100.6786,100.3822,100.5529,224776.0
2022-06-17 11:00:00,111.95,112.05,111.91,111.98,206247.0,100.5529,100.6427,100.5169,100.5798,206247.0
2022-06-17 11:05:00,111.98,112.1,111.9,111.98,122117.0,100.5798,100.6876,100.508,100.5798,122117.0
2022-06-17 11:10:00,111.99,112.32,111.97,112.25,257470.0,100.5888,100.8852,100.5708,100.8223,257470.0
2022-06-17 11:15:00,112.24,112.5,112.24,112.42,499865.0,100.8133,101.0469,100.8133,100.975,499865.0
2022-06-17 11:20:00,112.41,112.53,112.36,112.48,294724.0,100.966,101.0738,100.9211,101.0289,294724.0
2022-06-17 11:25:00,112.48,112.6,112.44,112.47,141813.0,101.0289,101.1367,100.993,101.0199,141813.0
2022-06-17 11:30:00,112.46,112.65,112.39,112.63,231540.0,101.0109,101.1816,100.9481,101.1636,231540.0
2022-06-17 11:35:00,112.64,112.8,112.63,112.74,160956.0,101.1726,101.3163,101.1636,101.2624,160956.0
2022-06-17 11:40:00,112.75,112.83,112.65,112.66,754381.0,101.2714,101.3433,101.1816,101.1906,754381.0
2022-06-17 11:45:00,112.66,112.67,112.52,112.54,161922.0,101.1906,101.1996,101.0648,101.0828,161922.0
2022-06-17 11:50:00,112.54,112.54,112.46,112.47,213276.0,101.0828,101.0828,101.0109,101.0199,213276.0
2022-06-17 11:55:00,112.47,112.5,112.33,112.44,292907.0,101.0199,101.0469,100.8942,100.993,292907.0
2022-06-17 12:00:00,112.45,112.61,112.44,112.59,151365.0,101.002,101.1457,100.993,101.1277,151365.0
2022-06-17 12:05:00,112.59,112.68,112.58,112.64,101134.0,101.1277,101.2085,101.1187,101.1726,101134.0
2022-06-17 12:10:00,112.64,112.73,112.61,112.65,112394.0,101.1726,101.2535,101.1457,101.1816,112394.0
2022-06-17 12:15:00,112.65,112.82,112.63,112.74,99522.0,101.1816,101.3343,101.1636,101.2624,99522.0
2022-06-17 12:20:00,112.74,112.77,112.65,112.67,60976.0,101.2624,101.2894,101.1816,101.1996,60976.0
2022-06-17 12:25:00,112.68,112.75,112.65,112.73,97943.0,101.2085,101.2714,101.1816,101.2535,97943.0
2022-06-17 12:30:00,112.73,112.73,112.62,112.68,140236.0,101.2535,101.2535,101.1547,101.2085,140236.0
2022-06-17 12:35:00,112.67,112.76,112.62,112.68,133268.0,101.1996,101.2804,101.1547,101.2085,133268.0
2022-06-17 12:40:00,112.68,112.76,112.64,112.69,94671.0,101.2085,101.2804,101.1726,101.2175,94671.0
2022-06-17 12:45:00,112.69,112.71,112.59,112.63,134505.0,101.2175,101.2355,101.1277,101.1636,134505.0
2022-06-17 12:50:00,112.63,112.65,112.53,112.55,119472.0,101.1636,101.1816,101.0738,101.0918,119472.0
2022-06-17 12:55:00,112.55,112.65,112.51,112.52,79804.0,101.0918,101.1816,101.0559,101.0648,79804.0
2022-06-17 13:00:00,112.51,112.61,112.49,112.51,111875.0,101.0559,101.1457,101.0379,101.0559,111875.0
2022-06-17 13:05:00,112.51,112.7,112.49,112.67,74121.0,101.0559,101.2265,101.0379,101.1996,74121.0
2022-06-17 13:10:00,112.67,112.69,112.56,112.57,113496.0,101.1996,101.2175,101.1008,101.1097,113496.0
2022-06-17 13:15:00,112.57,112.6,112.48,112.48,99243.0,101.1097,101.1367,101.0289,101.0289,99243.0
2022-06-17 13:20:00,112.5,112.5,112.42,112.45,134927.0,101.0469,101.0469,100.975,101.002,134927.0
2022-06-17 13:25:00,112.45,112.56,112.42,112.51,70535.0,101.002,101.1008,100.975,101.0559,70535.0
2022-06-17 13:30:00,112.51,112.52,112.41,112.42,49894.0,101.0559,101.0648,100.966,100.975,49894.0
2022-06-17 13:35:00,112.42,112.48,112.41,112.44,57628.0,100.975,101.0289,100.966,100.993,57628.0
2022-06-17 13:40:00,112.43,112.5,112.42,112.45,85326.0,100.984,101.0469,100.975,101.002,85326.0
2022-06-17 13:45:00,112.45,112.48,112.35,112.37,97261.0,101.002,101.0289,100.9121,100.9301,97261.0
2022-06-17 13:50:00,112.37,112.4,112.31,112.32,149572.0,100.9301,100.9571,100.8762,100.8852,149572.0
2022-06-17 13:55:00,112.32,112.32,112.26,112.28,147446.0,100.8852,100.8852,100.8313,100.8493,147446.0
2022-06-17 14:00:00,112.28,112.37,112.19,112.36,71169.0,100.8493,100.9301,100.7684,100.9211,71169.0
2022-06-17 14:05:00,112.35,112.43,112.3,112.41,66631.0,100.9121,100.984,100.8672,100.966,66631.0
2022-06-17 14:10:00,112.41,112.41,112.34,112.38,78759.0,100.966,100.966,100.9032,100.9391,78759.0
2022-06-17 14:15:00,112.37,112.38,112.2,112.24,87604.0,100.9301,100.9391,100.7774,100.8133,87604.0
2022-06-17 14:20:00,112.23,112.24,112.15,112.17,90951.0,100.8044,100.8133,100.7325,100.7505,90951.0
2022-06-17 14:25:00,112.16,112.22,112.08,112.09,57131.0,100.7415,100.7954,100.6696,100.6786,57131.0
2022-06-17 14:30:00,112.09,112.16,112.05,112.06,150031.0,100.6786,100.7415,100.6427,100.6517,150031.0
2022-06-17 14:35:00,112.06,112.11,112.03,112.06,119011.0,100.6517,100.6966,100.6247,100.6517,119011.0
2022-06-17 14:40:00,112.06,112.14,112.05,112.07,92183.0,100.6517,100.7235,100.6427,100.6606,92183.0
2022-06-17 14:45:00,112.07,112.11,111.99,112.0,87515.0,100.6606,100.6966,100.5888,100.5978,87515.0
2022-06-17 14:50:00,111.99,112.01,111.91,111.92,150605.0,100.5888,100.6068,100.5169,100.5259,150605.0
2022-06-17 14:55:00,111.91,111.92,111.78,111.89,134190.0,100.5169,100.5259,100.4002,100.499,134190.0
2022-06-17 15:00:00,111.88,111.97,111.85,111.9,100166.0,100.49,100.5708,100.463,100.508,100166.0
2022-06-17 15:05:00,111.9,111.9,111.78,111.8,202591.0,100.508,100.508,100.4002,100.4181,202591.0
2022-06-17 15:10:00,111.8,111.87,111.76,111.79,427277.0,100.4181,100.481,100.3822,100.4092,427277.0
2022-06-17 15:15:00,111.8,111.84,111.73,111.77,246618.0,100.4181,100.4541,100.3553,100.3912,246618.0
2022-06-17 15:20:00,111.77,111.78,111.73,111.75,130101.0,100.3912,100.4002,100.3553,100.3732,130101.0
2022-06-17 15:25:00,111.75,111.8,111.72,111.77,151982.0,100.3732,100.4181,100.3463,100.3912,151982.0
2022-06-17 15:30:00,111.78,111.9,111.75,111.89,114807.0,100.4002,100.508,100.3732,100.499,114807.0
2022-06-17 15:35:00,111.89,111.99,111.89,111.93,246204.0,100.499,100.5888,100.499,100.5349,246204.0
2022-06-17 15:40:00,111.93,112.08,111.92,112.08,133568.0,100.5349,100.6696,100.5259,100.6696,133568.0
2022-06-17 15:45:00,112.08,112.13,112.05,112.13,175348.0,100.6696,100.7145,100.6427,100.7145,175348.0
2022-06-17 15:50:00,112.13,112.13,112.0,112.04,306487.0,100.7145,100.7145,100.5978,100.6337,306487.0
2022-06-17 15:55:00,112.03,112.27,111.98,112.2,1178853.0,100.6247,100.8403,100.5798,100.7774,1178853.0
2022-06-21 09:30:00,110.08,110.22,110.01,110.04,550746.0,98.8732,98.999,98.8104,98.8373,550746.0
2022-06-21 09:35:00,110.04,110.24,109.96,110.23,413343.0,98.8373,99.017,98.7655,99.008,413343.0
2022-06-21 09:40:00,110.24,110.4,110.21,110.38,218976.0,99.017,99.1607,98.99,99.1427,218976.0
2022-06-21 09:45:00,110.36,110.62,110.35,110.54,213120.0,99.1247,99.3583,99.1158,99.2864,213120.0
2022-06-21 09:50:00,110.53,110.86,110.49,110.74,194774.0,99.2774,99.5738,99.2415,99.466,194774.0
2022-06-21 09:55:00,110.74,110.79,110.56,110.73,222064.0,99.466,99.511,99.3044,99.4571,222064.0
2022-06-21 10:00:00,110.73,110.84,110.5,110.8,214989.0,99.4571,99.5559,99.2505,99.5199,214989.0
2022-06-21 10:05:00,110.8,110.83,110.51,110.51,173254.0,99.5199,99.5469,99.2595,99.2595,173254.0
2022-06-21 10:10:00,110.52,110.52,110.3,110.36,181602.0,99.2684,99.2684,99.0708,99.1247,181602.0
2022-06-21 10:15:00,110.39,110.54,110.3,110.5,223487.0,99.1517,99.2864,99.0708,99.2505,223487.0
2022-06-21 10:20:00,110.5,110.67,110.47,110.67,184131.0,99.2505,99.4032,99.2235,99.4032,184131.0
2022-06-21 10:25:00,110.66,110.68,110.56,110.59,173610.0,99.3942,99.4122,99.3044,99.3313,173610.0
2022-06-21 10:30:00,110.61,110.75,110.46,110.66,98554.0,99.3493,99.475,99.2146,99.3942,98554.0
2022-06-21 10:35:00,110.68,110.73,110.61,110.7,91050.0,99.4122,99.4571,99.3493,99.4301,91050.0
2022-06-21 10:40:00,110.71,110.71,110.41,110.42,133192.0,99.4391,99.4391,99.1696,99.1786,133192.0
2022-06-21 10:45:00,110.42,110.61,110.41,110.59,49767.0,99.1786,99.3493,99.1696,99.3313,49767.0
2022-06-21 10:50:00,110.59,110.61,110.41,110.46,51064.0,99.3313,99.3493,99.1696,99.2146,51064.0
2022-06-21 10:55:00,110.47,110.58,110.46,110.49,108034.0,99.2235,99.3223,99.2146,99.2415,108034.0
2022-06-21 11:00:00,110.49,110.56,110.4,110.51,106691.0,99.2415,99.3044,99.1607,99.2595,106691.0
2022-06-21 11:05:00,110.5,110.51,110.34,110.4,92331.0,99.2505,99.2595,99.1068,99.1607,92331.0
2022-06-21 11:10:00,110.39,110.51,110.38,110.5,61113.0,99.1517,99.2595,99.1427,99.2505,61113.0
2022-06-21 11:15:00,110.49,110.59,110.42,110.56,94422.0,99.2415,99.3313,99.1786,99.3044,94422.0
2022-06-21 11:20:00,110.56,110.69,110.54,110.64,79082.0,99.3044,99.4211,99.2864,99.3762,79082.0
2022-06-21 11:25:00,110.63,110.86,110.63,110.85,124033.0,99.3672,99.5738,99.3672,99.5649,124033.0
2022-06-21 11:30:00,110.85,110.96,110.81,110.94,127360.0,99.5649,99.6637,99.5289,99.6457,127360.0
2022-06-21 11:35:00,110.93,111.02,110.64,110.7,144583.0,99.6367,99.7175,99.3762,99.4301,144583.0
2022-06-21 11:40:00,110.7,110.74,110.49,110.53,123361.0,99.4301,99.466,99.2415,99.2774,123361.0
2022-06-21 11:45:00,110.53,110.59,110.47,110.52,66206.0,99.2774,99.3313,99.2235,99.2684,66206.0
2022-06-21 11:50:00,110.5,110.51,110.37,110.42,181671.0,99.2505,99.2595,99.1337,99.1786,181671.0
2022-06-21 11:55:00,110.43,110.43,110.28,110.28,549400.0,99.1876,99.1876,99.0529,99.0529,549400.0
2022-06-21 12:00:00,110.28,110.35,110.24,110.31,157895.0,99.0529,99.1158,99.017,99.0798,157895.0
2022-06-21 12:05:00,110.3,110.43,110.3,110.37,84569.0,99.0708,99.1876,99.0708,99.1337,84569.0
2022-06-21 12:10:00,110.38,110.38,110.26,110.3,99652.0,99.1427,99.1427,99.0349,99.0708,99652.0
2022-06-21 12:15:00,110.29,110.38,110.27,110.38,88035.0,99.0619,99.1427,99.0439,99.1427,88035.0
2022-06-21 12:20:00,110.38,110.46,110.35,110.37,131305.0,99.1427,99.2146,99.1158,99.1337,131305.0
2022-06-21 12:25:00,110.37,110.42,110.33,110.39,73363.0,99.1337,99.1786,99.0978,99.1517,73363.0
2022-06-21 12:30:00,110.39,110.46,110.35,110.37,111349.0,99.1517,99.2146,99.1158,99.1337,111349.0
2022-06-21 12:35:00,110.37,110.42,110.31,110.41,52978.0,99.1337,99.1786,99.0798,99.1696,52978.0
2022-06-21 12:40:00,110.41,110.41,110.28,110.32,90736.0,99.1696,99.1696,99.0529,99.0888,90736.0
2022-06-21 12:45:00,110.33,110.33,110.13,110.2,105900.0,99.0978,99.0978,98.9182,98.981,105900.0
2022-06-21 12:50:00,110.19,110.25,110.18,110.21,65547.0,98.972,99.0259,98.9631,98.99,65547.0
2022-06-21 12:55:00,110.21,110.27,110.2,110.24,89103.0,98.99,99.0439,98.981,99.017,89103.0
2022-06-21 13:00:00,110.23,110.37,110.22,110.36,68108.0,99.008,99.1337,98.999,99.1247,68108.0
2022-06-21 13:05:00,110.37,110.43,110.34,110.41,99724.0,99.1337,99.1876,99.1068,99.1696,99724.0
2022-06-21 13:10:00,110.41,110.41,110.24,110.28,101858.0,99.1696,99.1696,99.017,99.0529,101858.0
2022-06-21 13:15:00,110.28,110.35,110.28,110.3,77730.0,99.0529,99.1158,99.0529,99.0708,77730.0
2022-06-21 13:20:00,110.3,110.44,110.25,110.36,79604.0,99.0708,99.1966,99.0259,99.1247,79604.0
2022-06-21 13:25:00,110.35,110.36,110.3,110.31,45573.0,99.1158,99.1247,99.0708,99.0798,45573.0
2022-06-21 13:30:00,110.3,110.33,110.2,110.32,94941.0,99.0708,99.0978,98.981,99.0888,94941.0
2022-06-21 13:35:00,110.33,110.37,110.28,110.32,64664.0,99.0978,99.1337,99.0529,99.0888,64664.0
2022-06-21 13:40:00,110.32,110.36,110.27,110.3,82754.0,99.0888,99.1247,99.0439,99.0708,82754.0
2022-06-21 13:45:00,110.3,110.36,110.27,110.34,82656.0,99.0708,99.1247,99.0439,99.1068,82656.0
2022-06-21 13:50:00,110.32,110.39,110.31,110.37,49806.0,99.0888,99.1517,99.0798,99.1337,49806.0
2022-06-21 13:55:00,110.37,110.37,110.28,110.31,96742.0,99.1337,99.1337,99.0529,99.0798,96742.0
2022-06-21 14:00:00,110.3,110.35,110.26,110.3,46680.0,99.0708,99.1158,99.0349,99.0708,46680.0
2022-06-21 14:05:00,110.3,110.32,110.2,110.26,78188.0,99.0708,99.0888,98.981,99.0349,78188.0
2022-06-21 14:10:00,110.25,110.29,110.21,110.23,77396.0,99.0259,99.0619,98.99,99.008,77396.0
2022-06-21 14:15:00,110.23,110.24,110.17,110.22,128951.0,99.008,99.017,98.9541,98.999,128951.0
2022-06-21 14:20:00,110.23,110.25,110.21,110.21,52183.0,99.008,99.0259,98.99,98.99,52183.0
2022-06-21 14:25:00,110.21,110.21,110.07,110.09,108527.0,98.99,98.99,98.8643,98.8822,108527.0
2022-06-21 14:30:00,110.08,110.15,110.07,110.14,163747.0,98.8732,98.9361,98.8643,98.9271,163747.0
2022-06-21 14:35:00,110.14,110.14,110.05,110.08,93324.0,98.9271,98.9271,98.8463,98.8732,93324.0
2022-06-21 14:40:00,110.08,110.12,110.01,110.04,133103.0,98.8732,98.9092,98.8104,98.8373,133103.0
2022-06-21 14:45:00,110.03,110.05,109.83,109.94,227535.0,98.8283,98.8463,98.6487,98.7475,227535.0
2022-06-21 14:50:00,109.93,110.01,109.9,109.94,177132.0,98.7385,98.8104,98.7116,98.7475,177132.0
2022-06-21 14:55:00,109.95,109.97,109.85,109.92,188675.0,98.7565,98.7744,98.6667,98.7295,188675.0
2022-06-21 15:00:00,109.92,110.03,109.9,110.03,83353.0,98.7295,98.8283,98.7116,98.8283,83353.0
2022-06-21 15:05:00,110.03,110.08,109.97,109.98,157614.0,98.8283,98.8732,98.7744,98.7834,157614.0
2022-06-21 15:10:00,109.98,110.05,109.95,110.02,170068.0,98.7834,98.8463,98.7565,98.8193,170068.0
2022-06-21 15:15:00,110.03,110.03,109.93,109.95,115179.0,98.8283,98.8283,98.7385,98.7565,115179.0
2022-06-21 15:20:00,109.95,109.97,109.9,109.91,122976.0,98.7565,98.7744,98.7116,98.7205,122976.0
2022-06-21 15:25:00,109.9,110.0,109.89,109.95,162646.0,98.7116,98.8014,98.7026,98.7565,162646.0
2022-06-21 15:30:00,109.96,110.06,109.95,109.98,200463.0,98.7655,98.8553,98.7565,98.7834,200463.0
2022-06-21 15:35:00,109.98,110.01,109.93,109.94,312516.0,98.7834,98.8104,98.7385,98.7475,312516.0
2022-06-21 15:40:00,109.94,109.97,109.81,109.96,474973.0,98.7475,98.7744,98.6307,98.7655,474973.0
2022-06-21 15:45:00,109.96,110.07,109.92,110.04,427244.0,98.7655,98.8643,98.7295,98.8373,427244.0
2022-06-21 15:50:00,110.04,110.12,110.02,110.11,350320.0,98.8373,98.9092,98.8193,98.9002,350320.0
2022-06-21 15:55:00,110.11,110.28,110.11,110.18,625746.0,98.9002,99.0529,98.9002,98.9631,625746.0
2022-06-22 09:30:00,112.69,112.83,112.38,112.62,667494.0,101.2175,101.3433,100.9391,101.1547,667494.0
2022-06-22 09:35:00,112.63,112.79,112.58,112.72,321801.0,101.1636,101.3073,101.1187,101.2445,321801.0
2022-06-22 09:40:00,112.73,113.03,112.7,112.82,531925.0,101.2535,101.5229,101.2265,101.3343,531925.0
2022-06-22 09:45:00,112.81,112.87,112.64,112.86,175898.0,101.3253,101.3792,101.1726,101.3702,175898.0
2022-06-22 09:50:00,112.87,113.0,112.8,112.83,120980.0,101.3792,101.496,101.3163,101.3433,120980.0
2022-06-22 09:55:00,112.83,112.88,112.68,112.87,232389.0,101.3433,101.3882,101.2085,101.3792,232389.0
2022-06-22 10:00:00,112.87,113.31,112.86,113.24,294407.0,101.3792,101.7744,101.3702,101.7115,294407.0
2022-06-22 10:05:00,113.25,113.25,112.99,113.05,543118.0,101.7205,101.7205,101.487,101.5409,543118.0
2022-06-22 10:10:00,113.04,113.07,112.82,112.83,550049.0,101.5319,101.5588,101.3343,101.3433,550049.0
2022-06-22 10:15:00,112.83,112.95,112.54,112.55,241033.0,101.3433,101.4511,101.0828,101.0918,241033.0
2022-06-22 10:20:00,112.55,112.76,112.53,112.74,214610.0,101.0918,101.2804,101.0738,101.2624,214610.0
2022-06-22 10:25:00,112.74,112.82,112.64,112.77,685102.0,101.2624,101.3343,101.1726,101.2894,685102.0
2022-06-22 10:30:00,112.77,112.95,112.77,112.89,121147.0,101.2894,101.4511,101.2894,101.3972,121147.0
2022-06-22 10:35:00,112.89,112.89,112.69,112.7,69255.0,101.3972,101.3972,101.2175,101.2265,69255.0
2022-06-22 10:40:00,112.69,112.89,112.69,112.88,79310.0,101.2175,101.3972,101.2175,101.3882,79310.0
2022-06-22 10:45:00,112.87,112.92,112.77,112.82,152910.0,101.3792,101.4241,101.2894,101.3343,152910.0
2022-06-22 10:50:00,112.81,112.99,112.81,112.93,73833.0,101.3253,101.487,101.3253,101.4331,73833.0
2022-06-22 10:55:00,112.93,113.04,112.9,112.95,54115.0,101.4331,101.5319,101.4061,101.4511,54115.0
2022-06-22 11:00:00,112.93,113.02,112.86,112.89,132355.0,101.4331,101.5139,101.3702,101.3972,132355.0
2022-06-22 11:05:00,112.88,113.16,112.87,113.09,318673.0,101.3882,101.6397,101.3792,101.5768,318673.0
2022-06-22 11:10:00,113.08,113.11,112.91,112.91,80296.0,101.5678,101.5948,101.4151,101.4151,80296.0
2022-06-22 11:15:00,112.92,112.92,112.8,112.89,239462.0,101.4241,101.4241,101.3163,101.3972,239462.0
2022-06-22 11:20:00,112.89,112.98,112.74,112.75,150750.0,101.3972,101.478,101.2624,101.2714,150750.0
2022-06-22 11:25:00,112.75,112.81,112.68,112.77,103438.0,101.2714,101.3253,101.2085,101.2894,103438.0
2022-06-22 11:30:00,112.77,112.85,112.66,112.69,158259.0,101.2894,101.3612,101.1906,101.2175,158259.0
2022-06-22 11:35:00,112.68,112.73,112.6,112.68,186699.0,101.2085,101.2535,101.1367,101.2085,186699.0
2022-06-22 11:40:00,112.68,112.79,112.65,112.73,94188.0,101.2085,101.3073,101.1816,101.2535,94188.0
2022-06-22 11:45:00,112.75,112.75,112.62,112.65,113767.0,101.2714,101.2714,101.1547,101.1816,113767.0
2022-06-22 11:50:00,112.63,112.65,112.54,112.57,97387.0,101.1636,101.1816,101.0828,101.1097,97387.0
2022-06-22 11:55:00,112.57,112.58,112.48,112.5,104920.0,101.1097,101.1187,101.0289,101.0469,104920.0
2022-06-22 12:00:00,112.5,112.67,112.43,112.64,89254.0,101.0469,101.1996,100.984,101.1726,89254.0
2022-06-22 12:05:00,112.64,112.72,112.59,112.59,93705.0,101.1726,101.2445,101.1277,101.1277,93705.0
2022-06-22 12:10:00,112.58,112.68,112.54,112.63,114645.0,101.1187,101.2085,101.0828,101.1636,114645.0
2022-06-22 12:15:00,112.64,112.74,112.59,112.72,105123.0,101.1726,101.2624,101.1277,101.2445,105123.0
2022-06-22 12:20:00,112.72,112.8,112.72,112.78,102272.0,101.2445,101.3163,101.2445,101.2984,102272.0
2022-06-22 12:25:00,112.77,112.77,112.63,112.65,197211.0,101.2894,101.2894,101.1636,101.1816,197211.0
2022-06-22 12:30:00,112.66,112.77,112.59,112.72,110140.0,101.1906,101.2894,101.1277,101.2445,110140.0
2022-06-22 12:35:00,112.72,112.83,112.68,112.83,97719.0,101.2445,101.3433,101.2085,101.3433,97719.0
2022-06-22 12:40:00,112.83,112.86,112.74,112.84,115687.0,101.3433,101.3702,101.2624,101.3523,115687.0
2022-06-22 12:45:00,112.84,112.98,112.84,112.93,109095.0,101.3523,101.478,101.3523,101.4331,109095.0
2022-06-22 12:50:00,112.93,113.06,112.92,113.05,183290.0,101.4331,101.5499,101.4241,101.5409,183290.0
2022-06-22 12:55:00,113.06,113.12,113.02,113.09,431108.0,101.5499,101.6038,101.5139,101.5768,431108.0
2022-06-22 13:00:00,113.09,113.31,113.0,113.16,610130.0,101.5768,101.7744,101.496,101.6397,610130.0
2022-06-22 13:05:00,113.16,113.2,113.03,113.07,253147.0,101.6397,101.6756,101.5229,101.5588,253147.0
2022-06-22 13:10:00,113.09,113.14,112.97,112.97,186231.0,101.5768,101.6217,101.469,101.469,186231.0
2022-06-22 13:15:00,112.98,113.11,112.96,113.04,78433.0,101.478,101.5948,101.46,101.5319,78433.0
2022-06-22 13:20:00,113.04,113.21,113.02,113.2,101730.0,101.5319,101.6846,101.5139,101.6756,101730.0
2022-06-22 13:25:00,113.2,113.21,113.12,113.17,135878.0,101.6756,101.6846,101.6038,101.6487,135878.0
2022-06-22 13:30:00,113.17,113.19,113.0,113.03,125482.0,101.6487,101.6666,101.496,101.5229,125482.0
2022-06-22 13:35:00,113.03,113.14,113.01,113.13,145202.0,101.5229,101.6217,101.505,101.6127,145202.0
2022-06-22 13:40:00,113.13,113.23,113.13,113.16,79864.0,101.6127,101.7026,101.6127,101.6397,79864.0
2022-06-22 13:45:00,113.16,113.2,113.08,113.12,126090.0,101.6397,101.6756,101.5678,101.6038,126090.0
2022-06-22 13:50:00,113.12,113.26,113.1,113.16,99735.0,101.6038,101.7295,101.5858,101.6397,99735.0
2022-06-22 13:55:00,113.16,113.22,113.15,113.2,64287.0,101.6397,101.6936,101.6307,101.6756,64287.0
2022-06-22 14:00:00,113.19,113.2,112.96,113.01,119902.0,101.6666,101.6756,101.46,101.505,119902.0
2022-06-22 14:05:00,113.0,113.13,112.96,113.11,154334.0,101.496,101.6127,101.46,101.5948,154334.0
2022-06-22 14:10:00,113.11,113.15,112.91,112.95,195296.0,101.5948,101.6307,101.4151,101.4511,195296.0
2022-06-22 14:15:00,112.94,112.95,112.81,112.89,100352.0,101.4421,101.4511,101.3253,101.3972,100352.0
2022-06-22 14:20:00,112.89,113.03,112.88,113.0,114782.0,101.3972,101.5229,101.3882,101.496,114782.0
2022-06-22 14:25:00,113.0,113.01,112.89,112.98,101372.0,101.496,101.505,101.3972,101.478,101372.0
2022-06-22 14:30:00,112.97,112.98,112.93,112.96,108017.0,101.469,101.478,101.4331,101.46,108017.0
2022-06-22 14:35:00,112.95,113.06,112.94,112.98,113859.0,101.4511,101.5499,101.4421,101.478,113859.0
2022-06-22 14:40:00,112.98,113.03,112.97,113.0,101423.0,101.478,101.5229,101.469,101.496,101423.0
2022-06-22 14:45:00,113.0,113.04,112.81,112.84,151765.0,101.496,101.5319,101.3253,101.3523,151765.0
2022-06-22 14:50:00,112.83,112.95,112.83,112.94,131666.0,101.3433,101.4511,101.3433,101.4421,131666.0
2022-06-22 14:55:00,112.94,113.04,112.92,113.04,107983.0,101.4421,101.5319,101.4241,101.5319,107983.0
2022-06-22 15:00:00,113.03,113.24,113.01,113.16,137334.0,101.5229,101.7115,101.505,101.6397,137334.0
2022-06-22 15:05:00,113.16,113.22,113.09,113.21,171318.0,101.6397,101.6936,101.5768,101.6846,171318.0
2022-06-22 15:10:00,113.22,113.24,113.14,113.15,156948.0,101.6936,101.7115,101.6217,101.6307,156948.0
2022-06-22 15:15:00,113.16,113.17,113.09,113.13,167310.0,101.6397,101.6487,101.5768,101.6127,167310.0
2022-06-22 15:20:00,113.13,113.13,113.0,113.03,172808.0,101.6127,101.6127,101.496,101.5229,172808.0
2022-06-22 15:25:00,113.02,113.09,113.01,113.04,87956.0,101.5139,101.5768,101.505,101.5319,87956.0
2022-06-22 15:30:00,113.03,113.14,112.98,113.13,190775.0,101.5229,101.6217,101.478,101.6127,190775.0
2022-06-22 15:35:00,113.14,113.19,113.1,113.19,451989.0,101.6217,101.6666,101.5858,101.6666,451989.0
2022-06-22 15:40:00,113.18,113.2,113.06,113.08,337305.0,101.6576,101.6756,101.5499,101.5678,337305.0
2022-06-22 15:45:00,113.07,113.22,113.07,113.19,168464.0,101.5588,101.6936,101.5588,101.6666,168464.0
2022-06-22 15:50:00,113.19,113.25,113.16,113.23,388283.0,101.6666,101.7205,101.6397,101.7026,388283.0
2022-06-22 15:55:00,113.23,113.27,113.14,113.2,1003574.0,101.7026,101.7385,101.6217,101.6756,1003574.0
2022-06-23 09:30:00,113.9,113.98,113.78,113.88,325449.0,102.3043,102.3762,102.1966,102.2864,325449.0
2022-06-23 09:35:00,113.9,114.0,113.84,113.89,227473.0,102.3043,102.3942,102.2505,102.2954,227473.0
2022-06-23 09:40:00,113.88,113.9,113.49,113.56,280300.0,102.2864,102.3043,101.9361,101.999,280300.0
2022-06-23 09:45:00,113.57,114.05,113.56,114.01,711061.0,102.0079,102.4391,101.999,102.4031,711061.0
2022-06-23 09:50:00,114.01,114.42,113.97,114.37,707949.0,102.4031,102.7714,102.3672,102.7265,707949.0
2022-06-23 09:55:00,114.37,114.55,114.23,114.47,776560.0,102.7265,102.8882,102.6007,102.8163,776560.0
2022-06-23 10:00:00,114.47,114.51,114.21,114.34,643866.0,102.8163,102.8522,102.5828,102.6995,643866.0
2022-06-23 10:05:00,114.35,114.5,114.33,114.47,692694.0,102.7085,102.8433,102.6906,102.8163,692694.0
2022-06-23 10:10:00,114.46,114.62,114.43,114.56,212229.0,102.8073,102.951,102.7804,102.8972,212229.0
2022-06-23 10:15:00,114.55,114.82,114.52,114.81,322046.0,102.8882,103.1307,102.8612,103.1217,322046.0
2022-06-23 10:20:00,114.81,114.93,114.7,114.85,289073.0,103.1217,103.2295,103.0229,103.1576,289073.0
2022-06-23 10:25:00,114.85,114.85,114.66,114.71,184495.0,103.1576,103.1576,102.987,103.0319,184495.0
2022-06-23 10:30:00,114.73,114.9,114.55,114.57,187347.0,103.0498,103.2025,102.8882,102.9061,187347.0
2022-06-23 10:35:00,114.57,114.76,114.48,114.75,197119.0,102.9061,103.0768,102.8253,103.0678,197119.0
2022-06-23 10:40:00,114.77,114.92,114.71,114.9,158170.0,103.0858,103.2205,103.0319,103.2025,158170.0
2022-06-23 10:45:00,114.9,114.96,114.84,114.9,102286.0,103.2025,103.2564,103.1486,103.2025,102286.0
2022-06-23 10:50:00,114.91,115.11,114.89,115.08,161743.0,103.2115,103.3912,103.1936,103.3642,161743.0
2022-06-23 10:55:00,115.08,115.17,114.95,115.08,182684.0,103.3642,103.4451,103.2474,103.3642,182684.0
2022-06-23 11:00:00,115.07,115.08,114.69,114.86,221017.0,103.3552,103.3642,103.0139,103.1666,221017.0
2022-06-23 11:05:00,114.86,114.97,114.81,114.96,141305.0,103.1666,103.2654,103.1217,103.2564,141305.0
2022-06-23 11:10:00,114.98,114.98,114.75,114.93,131181.0,103.2744,103.2744,103.0678,103.2295,131181.0
2022-06-23 11:15:00,114.92,114.93,114.76,114.77,132497.0,103.2205,103.2295,103.0768,103.0858,132497.0
2022-06-23 11:20:00,114.78,114.8,114.51,114.55,143952.0,103.0948,103.1127,102.8522,102.8882,143952.0
2022-06-23 11:25:00,114.54,114.55,114.4,114.52,199276.0,102.8792,102.8882,102.7534,102.8612,199276.0
2022-06-23 11:30:00,114.52,114.65,114.46,114.51,346530.0,102.8612,102.978,102.8073,102.8522,346530.0
2022-06-23 11:35:00,114.51,114.57,114.4,114.53,251716.0,102.8522,102.9061,102.7534,102.8702,251716.0
2022-06-23 11:40:00,114.53,114.64,114.46,114.47,113932.0,102.8702,102.969,102.8073,102.8163,113932.0
2022-06-23 11:45:00,114.47,114.58,114.45,114.54,94451.0,102.8163,102.9151,102.7984,102.8792,94451.0
2022-06-23 11:50:00,114.53,114.71,114.5,114.67,72224.0,102.8702,103.0319,102.8433,102.996,72224.0
2022-06-23 11:55:00,114.67,114.67,114.51,114.55,119899.0,102.996,102.996,102.8522,102.8882,119899.0
2022-06-23 12:00:00,114.56,114.75,114.53,114.74,131249.0,102.8972,103.0678,102.8702,103.0588,131249.0
2022-06-23 12:05:00,114.73,114.93,114.69,114.73,195799.0,103.0498,103.2295,103.0139,103.0498,195799.0
2022-06-23 12:10:00,114.72,114.81,114.68,114.7,118877.0,103.0409,103.1217,103.0049,103.0229,118877.0
2022-06-23 12:15:00,114.72,114.76,114.66,114.66,91440.0,103.0409,103.0768,102.987,102.987,91440.0
2022-06-23 12:20:00,114.65,114.84,114.57,114.8,166999.0,102.978,103.1486,102.9061,103.1127,166999.0
2022-06-23 12:25:00,114.81,114.89,114.73,114.77,129213.0,103.1217,103.1936,103.0498,103.0858,129213.0
2022-06-23 12:30:00,114.76,114.84,114.67,114.8,139488.0,103.0768,103.1486,102.996,103.1127,139488.0
2022-06-23 12:35:00,114.81,114.83,114.75,114.81,76724.0,103.1217,103.1397,103.0678,103.1217,76724.0
2022-06-23 12:40:00,114.81,114.86,114.74,114.83,84965.0,103.1217,103.1666,103.0588,103.1397,84965.0
2022-06-23 12:45:00,114.83,114.88,114.77,114.8,88476.0,103.1397,103.1846,103.0858,103.1127,88476.0
2022-06-23 12:50:00,114.8,114.86,114.71,114.72,128534.0,103.1127,103.1666,103.0319,103.0409,128534.0
2022-06-23 12:55:00,114.72,114.74,114.64,114.72,115657.0,103.0409,103.0588,102.969,103.0409,115657.0
2022-06-23 13:00:00,114.72,114.85,114.72,114.76,111450.0,103.0409,103.1576,103.0409,103.0768,111450.0
2022-06-23 13:05:00,114.76,114.77,114.62,114.73,93042.0,103.0768,103.0858,102.951,103.0498,93042.0
2022-06-23 13:10:00,114.71,114.72,114.46,114.54,99994.0,103.0319,103.0409,102.8073,102.8792,99994.0
2022-06-23 13:15:00,114.54,114.59,114.38,114.48,114126.0,102.8792,102.9241,102.7355,102.8253,114126.0
2022-06-23 13:20:00,114.48,114.48,114.34,114.41,111480.0,102.8253,102.8253,102.6995,102.7624,111480.0
2022-06-23 13:25:00,114.41,114.52,114.36,114.47,78029.0,102.7624,102.8612,102.7175,102.8163,78029.0
2022-06-23 13:30:00,114.49,114.5,114.42,114.47,80438.0,102.8343,102.8433,102.7714,102.8163,80438.0
2022-06-23 13:35:00,114.45,114.47,114.37,114.42,131506.0,102.7984,102.8163,102.7265,102.7714,131506.0
2022-06-23 13:40:00,114.41,114.49,114.37,114.47,182231.0,102.7624,102.8343,102.7265,102.8163,182231.0
2022-06-23 13:45:00,114.48,114.5,114.38,114.39,118501.0,102.8253,102.8433,102.7355,102.7445,118501.0
2022-06-23 13:50:00,114.39,114.41,114.34,114.37,382129.0,102.7445,102.7624,102.6995,102.7265,382129.0
2022-06-23 13:55:00,114.37,114.46,114.31,114.4,270469.0,102.7265,102.8073,102.6726,102.7534,270469.0
2022-06-23 14:00:00,114.4,114.59,114.39,114.55,283366.0,102.7534,102.9241,102.7445,102.8882,283366.0
2022-06-23 14:05:00,114.55,114.64,114.53,114.57,203625.0,102.8882,102.969,102.8702,102.9061,203625.0
2022-06-23 14:10:00,114.58,114.65,114.54,114.61,114572.0,102.9151,102.978,102.8792,102.9421,114572.0
2022-06-23 14:15:00,114.61,114.66,114.53,114.54,158608.0,102.9421,102.987,102.8702,102.8792,158608.0
2022-06-23 14:20:00,114.53,114.56,114.46,114.54,186406.0,102.8702,102.8972,102.8073,102.8792,186406.0
2022-06-23 14:25:00,114.54,114.56,114.46,114.5,73195.0,102.8792,102.8972,102.8073,102.8433,73195.0
2022-06-23 14:30:00,114.5,114.6,114.46,114.55,111896.0,102.8433,102.9331,102.8073,102.8882,111896.0
2022-06-23 14:35:00,114.55,114.55,114.38,114.42,143721.0,102.8882,102.8882,102.7355,102.7714,143721.0
2022-06-23 14:40:00,114.43,114.43,114.3,114.3,103488.0,102.7804,102.7804,102.6636,102.6636,103488.0
2022-06-23 14:45:00,114.31,114.33,114.22,114.27,163394.0,102.6726,102.6906,102.5918,102.6367,163394.0
2022-06-23 14:50:00,114.27,114.48,114.26,114.47,131637.0,102.6367,102.8253,102.6277,102.8163,131637.0
2022-06-23 14:55:00,114.47,114.48,114.32,114.38,255431.0,102.8163,102.8253,102.6816,102.7355,255431.0
2022-06-23 15:00:00,114.39,114.47,114.28,114.31,111862.0,102.7445,102.8163,102.6457,102.6726,111862.0
2022-06-23 15:05:00,114.3,114.37,114.25,114.25,108546.0,102.6636,102.7265,102.6187,102.6187,108546.0
2022-06-23 15:10:00,114.25,114.28,114.13,114.17,140470.0,102.6187,102.6457,102.5109,102.5469,140470.0
2022-06-23 15:15:00,114.16,114.25,114.09,114.09,116827.0,102.5379,102.6187,102.475,102.475,116827.0
2022-06-23 15:20:00,114.09,114.09,113.97,114.0,146434.0,102.475,102.475,102.3672,102.3942,146434.0
2022-06-23 15:25:00,113.99,114.02,113.85,113.87,233076.0,102.3852,102.4121,102.2594,102.2774,233076.0
2022-06-23 15:30:00,113.87,113.89,113.78,113.86,203790.0,102.2774,102.2954,102.1966,102.2684,203790.0
2022-06-23 15:35:00,113.86,113.93,113.79,113.85,283508.0,102.2684,102.3313,102.2055,102.2594,283508.0
2022-06-23 15:40:00,113.86,113.86,113.68,113.69,258736.0,102.2684,102.2684,102.1067,102.1157,258736.0
2022-06-23 15:45:00,113.69,113.86,113.68,113.84,224905.0,102.1157,102.2684,102.1067,102.2505,224905.0
2022-06-23 15:50:00,113.83,113.92,113.76,113.86,267782.0,102.2415,102.3223,102.1786,102.2684,267782.0
2022-06-23 15:55:00,113.86,114.2,113.84,114.19,1323399.0,102.2684,102.5738,102.2505,102.5648,1323399.0
2022-06-24 09:30:00,113.45,113.88,113.42,113.81,251201.0,101.9002,102.2864,101.8732,102.2235,251201.0
2022-06-24 09:35:00,113.81,113.84,113.56,113.73,224320.0,102.2235,102.2505,101.999,102.1517,224320.0
2022-06-24 09:40:00,113.73,113.97,113.51,113.95,147124.0,102.1517,102.3672,101.954,102.3493,147124.0
2022-06-24 09:45:00,113.91,113.97,113.57,113.77,138447.0,102.3133,102.3672,102.0079,102.1876,138447.0
2022-06-24 09:50:00,113.78,113.93,113.69,113.72,111363.0,102.1966,102.3313,102.1157,102.1427,111363.0
2022-06-24 09:55:00,113.7,113.8,113.63,113.78,128054.0,102.1247,102.2145,102.0618,102.1966,128054.0
2022-06-24 10:00:00,113.79,114.17,113.76,113.87,387125.0,102.2055,102.5469,102.1786,102.2774,387125.0
2022-06-24 10:05:00,113.87,113.98,113.68,113.98,178583.0,102.2774,102.3762,102.1067,102.3762,178583.0
2022-06-24 10:10:00,113.96,114.12,113.83,113.83,124278.0,102.3582,102.5019,102.2415,102.2415,124278.0
2022-06-24 10:15:00,113.82,113.84,113.6,113.78,153154.0,102.2325,102.2505,102.0349,102.1966,153154.0
2022-06-24 10:20:00,113.78,114.0,113.68,113.98,134783.0,102.1966,102.3942,102.1067,102.3762,134783.0
2022-06-24 10:25:00,113.97,114.01,113.68,113.71,100559.0,102.3672,102.4031,102.1067,102.1337,100559.0
2022-06-24 10:30:00,113.71,113.73,113.41,113.41,114742.0,102.1337,102.1517,101.8642,101.8642,114742.0
2022-06-24 10:35:00,113.41,113.43,112.92,112.99,368398.0,101.8642,101.8822,101.4241,101.487,368398.0
2022-06-24 10:40:00,112.98,112.98,112.71,112.74,261369.0,101.478,101.478,101.2355,101.2624,261369.0
2022-06-24 10:45:00,112.75,112.78,112.61,112.76,361831.0,101.2714,101.2984,101.1457,101.2804,361831.0
2022-06-24 10:50:00,112.76,112.94,112.72,112.79,711740.0,101.2804,101.4421,101.2445,101.3073,711740.0
2022-06-24 10:55:00,112.81,112.9,112.56,112.57,317622.0,101.3253,101.4061,101.1008,101.1097,317622.0
2022-06-24 11:00:00,112.58,112.72,112.5,112.72,235311.0,101.1187,101.2445,101.0469,101.2445,235311.0
2022-06-24 11:05:00,112.72,112.83,112.71,112.74,152785.0,101.2445,101.3433,101.2355,101.2624,152785.0
2022-06-24 11:10:00,112.76,112.97,112.75,112.94,162298.0,101.2804,101.469,101.2714,101.4421,162298.0
2022-06-24 11:15:00,112.95,113.1,112.87,112.9,122775.0,101.4511,101.5858,101.3792,101.4061,122775.0
2022-06-24 11:20:00,112.9,113.06,112.88,112.99,74546.0,101.4061,101.5499,101.3882,101.487,74546.0
2022-06-24 11:25:00,112.99,113.02,112.87,112.89,118802.0,101.487,101.5139,101.3792,101.3972,118802.0
2022-06-24 11:30:00,112.88,112.95,112.83,112.86,172142.0,101.3882,101.4511,101.3433,101.3702,172142.0
2022-06-24 11:35:00,112.86,113.0,112.83,113.0,372640.0,101.3702,101.496,101.3433,101.496,372640.0
2022-06-24 11:40:00,112.99,113.14,112.96,113.09,230458.0,101.487,101.6217,101.46,101.5768,230458.0
2022-06-24 11:45:00,113.09,113.14,112.94,113.03,477642.0,101.5768,101.6217,101.4421,101.5229,477642.0
2022-06-24 11:50:00,113.03,113.08,112.95,112.96,236201.0,101.5229,101.5678,101.4511,101.46,236201.0
2022-06-24 11:55:00,112.96,112.97,112.76,112.79,416918.0,101.46,101.469,101.2804,101.3073,416918.0
2022-06-24 12:00:00,112.8,112.8,112.65,112.71,542959.0,101.3163,101.3163,101.1816,101.2355,542959.0
2022-06-24 12:05:00,112.72,112.72,112.57,112.62,94069.0,101.2445,101.2445,101.1097,101.1547,94069.0
2022-06-24 12:10:00,112.61,112.67,112.55,112.66,121301.0,101.1457,101.1996,101.0918,101.1906,121301.0
2022-06-24 12:15:00,112.65,112.79,112.63,112.75,36315.0,101.1816,101.3073,101.1636,101.2714,36315.0
2022-06-24 12:20:00,112.75,112.83,112.71,112.78,70775.0,101.2714,101.3433,101.2355,101.2984,70775.0
2022-06-24 12:25:00,112.78,112.84,112.68,112.73,90537.0,101.2984,101.3523,101.2085,101.2535,90537.0
2022-06-24 12:30:00,112.71,112.77,112.62,112.65,36785.0,101.2355,101.2894,101.1547,101.1816,36785.0
2022-06-24 12:35:00,112.66,112.66,112.55,112.6,49953.0,101.1906,101.1906,101.0918,101.1367,49953.0
2022-06-24 12:40:00,112.61,112.71,112.58,112.67,94143.0,101.1457,101.2355,101.1187,101.1996,94143.0
2022-06-24 12:45:00,112.67,112.67,112.58,112.6,198890.0,101.1996,101.1996,101.1187,101.1367,198890.0
2022-06-24 12:50:00,112.61,112.68,112.59,112.66,127316.0,101.1457,101.2085,101.1277,101.1906,127316.0
2022-06-24 12:55:00,112.65,112.77,112.63,112.75,51066.0,101.1816,101.2894,101.1636,101.2714,51066.0
2022-06-24 13:00:00,112.75,112.8,112.73,112.78,76656.0,101.2714,101.3163,101.2535,101.2984,76656.0
2022-06-24 13:05:00,112.77,112.82,112.65,112.73,130347.0,101.2894,101.3343,101.1816,101.2535,130347.0
2022-06-24 13:10:00,112.72,112.79,112.7,112.73,34612.0,101.2445,101.3073,101.2265,101.2535,34612.0
2022-06-24 13:15:00,112.74,112.78,112.71,112.77,41977.0,101.2624,101.2984,101.2355,101.2894,41977.0
2022-06-24 13:20:00,112.78,112.83,112.76,112.83,39571.0,101.2984,101.3433,101.2804,101.3433,39571.0
2022-06-24 13:25:00,112.83,112.88,112.82,112.84,66665.0,101.3433,101.3882,101.3343,101.3523,66665.0
2022-06-24 13:30:00,112.84,112.94,112.83,112.94,56989.0,101.3523,101.4421,101.3433,101.4421,56989.0
2022-06-24 13:35:00,112.94,112.94,112.82,112.88,29448.0,101.4421,101.4421,101.3343,101.3882,29448.0
2022-06-24 13:40:00,112.88,112.89,112.83,112.86,46773.0,101.3882,101.3972,101.3433,101.3702,46773.0
2022-06-24 13:45:00,112.86,112.91,112.84,112.89,986326.0,101.3702,101.4151,101.3523,101.3972,986326.0
2022-06-24 13:50:00,112.89,112.89,112.74,112.76,76172.0,101.3972,101.3972,101.2624,101.2804,76172.0
2022-06-24 13:55:00,112.76,112.78,112.71,112.72,35808.0,101.2804,101.2984,101.2355,101.2445,35808.0
2022-06-24 14:00:00,112.71,112.81,112.7,112.8,72921.0,101.2355,101.3253,101.2265,101.3163,72921.0
2022-06-24 14:05:00,112.8,112.82,112.77,112.77,48938.0,101.3163,101.3343,101.2894,101.2894,48938.0
2022-06-24 14:10:00,112.78,112.92,112.78,112.91,363684.0,101.2984,101.4241,101.2984,101.4151,363684.0
2022-06-24 14:15:00,112.92,112.92,112.82,112.84,369338.0,101.4241,101.4241,101.3343,101.3523,369338.0
2022-06-24 14:20:00,112.84,112.87,112.79,112.84,90155.0,101.3523,101.3792,101.3073,101.3523,90155.0
2022-06-24 14:25:00,112.84,112.9,112.81,112.86,86211.0,101.3523,101.4061,101.3253,101.3702,86211.0
2022-06-24 14:30:00,112.87,112.91,112.84,112.86,74375.0,101.3792,101.4151,101.3523,101.3702,74375.0
2022-06-24 14:35:00,112.86,112.91,112.84,112.87,59473.0,101.3702,101.4151,101.3523,101.3792,59473.0
2022-06-24 14:40:00,112.88,112.89,112.78,112.79,148721.0,101.3882,101.3972,101.2984,101.3073,148721.0
2022-06-24 14:45:00,112.8,112.85,112.78,112.82,66336.0,101.3163,101.3612,101.2984,101.3343,66336.0
2022-06-24 14:50:00,112.82,112.84,112.76,112.79,47416.0,101.3343,101.3523,101.2804,101.3073,47416.0
2022-06-24 14:55:00,112.8,112.81,112.71,112.75,124234.0,101.3163,101.3253,101.2355,101.2714,124234.0
2022-06-24 15:00:00,112.74,112.85,112.66,112.84,132140.0,101.2624,101.3612,101.1906,101.3523,132140.0
2022-06-24 15:05:00,112.84,112.88,112.73,112.76,432989.0,101.3523,101.3882,101.2535,101.2804,432989.0
2022-06-24 15:10:00,112.76,112.81,112.68,112.81,247130.0,101.2804,101.3253,101.2085,101.3253,247130.0
2022-06-24 15:15:00,112.8,112.85,112.74,112.78,122774.0,101.3163,101.3612,101.2624,101.2984,122774.0
2022-06-24 15:20:00,112.78,112.8,112.75,112.78,60141.0,101.2984,101.3163,101.2714,101.2984,60141.0
2022-06-24 15:25:00,112.79,112.83,112.71,112.72,60658.0,101.3073,101.3433,101.2355,101.2445,60658.0
2022-06-24 15:30:00,112.72,112.77,112.7,112.74,37660.0,101.2445,101.2894,101.2265,101.2624,37660.0
2022-06-24 15:35:00,112.75,112.76,112.65,112.66,129093.0,101.2714,101.2804,101.1816,101.1906,129093.0
2022-06-24 15:40:00,112.67,112.71,112.65,112.67,100564.0,101.1996,101.2355,101.1816,101.1996,100564.0
2022-06-24 15:45:00,112.67,112.72,112.6,112.71,205867.0,101.1996,101.2445,101.1367,101.2355,205867.0
2022-06-24 15:50:00,112.7,112.73,112.59,112.62,291348.0,101.2265,101.2535,101.1277,101.1547,291348.0
2022-06-24 15:55:00,112.62,112.63,112.54,112.56,978186.0,101.1547,101.1636,101.0828,101.1008,978186.0
2022-06-27 09:30:00,111.22,111.6,111.16,111.55,469590.0,99.8972,100.2385,99.8433,100.1936,469590.0
2022-06-27 09:35:00,111.57,111.74,111.47,111.51,768952.0,100.2116,100.3642,100.1217,100.1577,768952.0
2022-06-27 09:40:00,111.52,112.05,111.5,112.05,129764.0,100.1666,100.6427,100.1487,100.6427,129764.0
2022-06-27 09:45:00,112.06,112.22,111.97,112.15,153089.0,100.6517,100.7954,100.5708,100.7325,153089.0
2022-06-27 09:50:00,112.15,112.16,112.03,112.03,344743.0,100.7325,100.7415,100.6247,100.6247,344743.0
2022-06-27 09:55:00,112.03,112.14,111.99,112.05,115243.0,100.6247,100.7235,100.5888,100.6427,115243.0
2022-06-27 10:00:00,112.05,112.08,111.85,111.92,199638.0,100.6427,100.6696,100.463,100.5259,199638.0
2022-06-27 10:05:00,111.91,111.95,111.74,111.79,126646.0,100.5169,100.5529,100.3642,100.4092,126646.0
2022-06-27 10:10:00,111.78,111.84,111.62,111.65,167378.0,100.4002,100.4541,100.2565,100.2834,167378.0
2022-06-27 10:15:00,111.65,111.9,111.63,111.85,123398.0,100.2834,100.508,100.2654,100.463,123398.0
2022-06-27 10:20:00,111.85,111.91,111.77,111.82,82104.0,100.463,100.5169,100.3912,100.4361,82104.0
2022-06-27 10:25:00,111.82,111.97,111.81,111.9,34092.0,100.4361,100.5708,100.4271,100.508,34092.0
2022-06-27 10:30:00,111.9,112.07,111.87,111.97,131823.0,100.508,100.6606,100.481,100.5708,131823.0
2022-06-27 10:35:00,111.97,112.03,111.75,111.75,95921.0,100.5708,100.6247,100.3732,100.3732,95921.0
2022-06-27 10:40:00,111.74,111.84,111.68,111.84,58501.0,100.3642,100.4541,100.3104,100.4541,58501.0
2022-06-27 10:45:00,111.85,112.06,111.85,112.06,83371.0,100.463,100.6517,100.463,100.6517,83371.0
2022-06-27 10:50:00,112.05,112.07,111.91,111.98,55412.0,100.6427,100.6606,100.5169,100.5798,55412.0
2022-06-27 10:55:00,111.97,111.97,111.69,111.7,116185.0,100.5708,100.5708,100.3193,100.3283,116185.0
2022-06-27 11:00:00,111.7,111.78,111.61,111.63,116779.0,100.3283,100.4002,100.2475,100.2654,116779.0
2022-06-27 11:05:00,111.63,111.81,111.63,111.72,106219.0,100.2654,100.4271,100.2654,100.3463,106219.0
2022-06-27 11:10:00,111.71,111.81,111.66,111.77,91031.0,100.3373,100.4271,100.2924,100.3912,91031.0
2022-06-27 11:15:00,111.77,111.81,111.63,111.63,78093.0,100.3912,100.4271,100.2654,100.2654,78093.0
2022-06-27 11:20:00,111.64,111.74,111.59,111.64,66458.0,100.2744,100.3642,100.2295,100.2744,66458.0
2022-06-27 11:25:00,111.64,111.65,111.5,111.64,158000.0,100.2744,100.2834,100.1487,100.2744,158000.0
2022-06-27 11:30:00,111.63,111.66,111.5,111.61,144660.0,100.2654,100.2924,100.1487,100.2475,144660.0
2022-06-27 11:35:00,111.62,111.65,111.38,111.54,137174.0,100.2565,100.2834,100.0409,100.1846,137174.0
2022-06-27 11:40:00,111.54,111.61,111.48,111.6,81410.0,100.1846,100.2475,100.1307,100.2385,81410.0
2022-06-27 11:45:00,111.6,111.68,111.54,111.67,63739.0,100.2385,100.3104,100.1846,100.3014,63739.0
2022-06-27 11:50:00,111.66,111.71,111.62,111.67,41169.0,100.2924,100.3373,100.2565,100.3014,41169.0
2022-06-27 11:55:00,111.66,111.75,111.65,111.69,37579.0,100.2924,100.3732,100.2834,100.3193,37579.0
2022-06-27 12:00:00,111.67,111.79,111.65,111.73,50874.0,100.3014,100.4092,100.2834,100.3553,50874.0
2022-06-27 12:05:00,111.75,111.78,111.72,111.73,35515.0,100.3732,100.4002,100.3463,100.3553,35515.0
2022-06-27 12:10:00,111.73,111.75,111.67,111.7,57542.0,100.3553,100.3732,100.3014,100.3283,57542.0
2022-06-27 12:15:00,111.7,111.72,111.67,111.68,30124.0,100.3283,100.3463,100.3014,100.3104,30124.0
2022-06-27 12:20:00,111.68,111.74,111.66,111.69,70176.0,100.3104,100.3642,100.2924,100.3193,70176.0
2022-06-27 12:25:00,111.69,111.71,111.66,111.67,46261.0,100.3193,100.3373,100.2924,100.3014,46261.0
2022-06-27 12:30:00,111.66,111.73,111.6,111.72,64320.0,100.2924,100.3553,100.2385,100.3463,64320.0
2022-06-27 12:35:00,111.71,111.72,111.64,111.68,60524.0,100.3373,100.3463,100.2744,100.3104,60524.0
2022-06-27 12:40:00,111.68,111.77,111.66,111.66,53645.0,100.3104,100.3912,100.2924,100.2924,53645.0
2022-06-27 12:45:00,111.66,111.75,111.65,111.73,42704.0,100.2924,100.3732,100.2834,100.3553,42704.0
2022-06-27 12:50:00,111.73,111.77,111.68,111.7,39768.0,100.3553,100.3912,100.3104,100.3283,39768.0
2022-06-27 12:55:00,111.7,111.74,111.67,111.73,46855.0,100.3283,100.3642,100.3014,100.3553,46855.0
2022-06-27 13:00:00,111.73,111.77,111.4,111.56,257861.0,100.3553,100.3912,100.0589,100.2026,257861.0
2022-06-27 13:05:00,111.56,111.6,111.47,111.49,84398.0,100.2026,100.2385,100.1217,100.1397,84398.0
2022-06-27 13:10:00,111.48,111.58,111.42,111.58,61529.0,100.1307,100.2205,100.0768,100.2205,61529.0
2022-06-27 13:15:00,111.58,111.59,111.53,111.57,55384.0,100.2205,100.2295,100.1756,100.2116,55384.0
2022-06-27 13:20:00,111.55,111.61,111.54,111.57,33404.0,100.1936,100.2475,100.1846,100.2116,33404.0
2022-06-27 13:25:00,111.58,111.61,111.55,111.55,29248.0,100.2205,100.2475,100.1936,100.1936,29248.0
2022-06-27 13:30:00,111.56,111.6,111.45,111.48,89881.0,100.2026,100.2385,100.1038,100.1307,89881.0
2022-06-27 13:35:00,111.5,111.54,111.41,111.51,106112.0,100.1487,100.1846,100.0678,100.1577,106112.0
2022-06-27 13:40:00,111.51,111.64,111.48,111.64,63318.0,100.1577,100.2744,100.1307,100.2744,63318.0
2022-06-27 13:45:00,111.64,111.78,111.63,111.75,56396.0,100.2744,100.4002,100.2654,100.3732,56396.0
2022-06-27 13:50:00,111.74,111.79,111.7,111.73,38552.0,100.3642,100.4092,100.3283,100.3553,38552.0
2022-06-27 13:55:00,111.73,111.8,111.71,111.74,145820.0,100.3553,100.4181,100.3373,100.3642,145820.0
2022-06-27 14:00:00,111.75,111.87,111.71,111.72,58093.0,100.3732,100.481,100.3373,100.3463,58093.0
2022-06-27 14:05:00,111.73,111.79,111.71,111.75,43352.0,100.3553,100.4092,100.3373,100.3732,43352.0
2022-06-27 14:10:00,111.75,111.77,111.72,111.75,44754.0,100.3732,100.3912,100.3463,100.3732,44754.0
2022-06-27 14:15:00,111.75,111.76,111.68,111.69,52160.0,100.3732,100.3822,100.3104,100.3193,52160.0
2022-06-27 14:20:00,111.7,111.8,111.69,111.79,69396.0,100.3283,100.4181,100.3193,100.4092,69396.0
2022-06-27 14:25:00,111.79,111.85,111.78,111.83,52605.0,100.4092,100.463,100.4002,100.4451,52605.0
2022-06-27 14:30:00,111.82,111.85,111.8,111.8,132952.0,100.4361,100.463,100.4181,100.4181,132952.0
2022-06-27 14:35:00,111.8,111.84,111.74,111.78,48045.0,100.4181,100.4541,100.3642,100.4002,48045.0
2022-06-27 14:40:00,111.79,111.82,111.76,111.82,41129.0,100.4092,100.4361,100.3822,100.4361,41129.0
2022-06-27 14:45:00,111.81,111.82,111.74,111.76,36924.0,100.4271,100.4361,100.3642,100.3822,36924.0
2022-06-27 14:50:00,111.76,111.85,111.72,111.82,73305.0,100.3822,100.463,100.3463,100.4361,73305.0
2022-06-27 14:55:00,111.82,111.86,111.8,111.83,83705.0,100.4361,100.472,100.4181,100.4451,83705.0
2022-06-27 15:00:00,111.84,111.84,111.74,111.76,73173.0,100.4541,100.4541,100.3642,100.3822,73173.0
2022-06-27 15:05:00,111.75,111.77,111.7,111.71,106936.0,100.3732,100.3912,100.3283,100.3373,106936.0
2022-06-27 15:10:00,111.72,111.74,111.68,111.7,73301.0,100.3463,100.3642,100.3104,100.3283,73301.0
2022-06-27 15:15:00,111.71,111.77,111.7,111.73,66695.0,100.3373,100.3912,100.3283,100.3553,66695.0
2022-06-27 15:20:00,111.74,111.77,111.72,111.74,53049.0,100.3642,100.3912,100.3463,100.3642,53049.0
2022-06-27 15:25:00,111.73,111.79,111.73,111.77,113142.0,100.3553,100.4092,100.3553,100.3912,113142.0
2022-06-27 15:30:00,111.77,111.78,111.7,111.71,73520.0,100.3912,100.4002,100.3283,100.3373,73520.0
2022-06-27 15:35:00,111.71,111.77,111.71,111.76,205153.0,100.3373,100.3912,100.3373,100.3822,205153.0
2022-06-27 15:40:00,111.76,111.87,111.75,111.8,83348.0,100.3822,100.481,100.3732,100.4181,83348.0
2022-06-27 15:45:00,111.81,111.85,111.76,111.82,106192.0,100.4271,100.463,100.3822,100.4361,106192.0
2022-06-27 15:50:00,111.82,111.84,111.68,111.7,204319.0,100.4361,100.4541,100.3104,100.3283,204319.0
2022-06-27 15:55:00,111.7,111.79,111.6,111.63,722419.0,100.3283,100.4092,100.2385,100.2654,722419.0
2022-06-28 09:30:00,111.29,111.34,111.07,111.26,392686.0,99.9601,100.005,99.7625,99.9331,392686.0
2022-06-28 09:35:00,111.26,111.35,111.13,111.32,140436.0,99.9331,100.0139,99.8163,99.987,140436.0
2022-06-28 09:40:00,111.31,111.36,110.89,110.91,180390.0,99.978,100.0229,99.6008,99.6187,180390.0
2022-06-28 09:45:00,110.91,111.1,110.88,111.02,87525.0,99.6187,99.7894,99.5918,99.7175,87525.0
2022-06-28 09:50:00,111.04,111.08,110.97,110.99,61820.0,99.7355,99.7714,99.6726,99.6906,61820.0
2022-06-28 09:55:00,111.0,111.23,110.99,111.21,185453.0,99.6996,99.9062,99.6906,99.8882,185453.0
2022-06-28 10:00:00,111.2,111.74,111.18,111.7,339956.0,99.8792,100.3642,99.8613,100.3283,339956.0
2022-06-28 10:05:00,111.69,111.69,111.41,111.45,194239.0,100.3193,100.3193,100.0678,100.1038,194239.0
2022-06-28 10:10:00,111.45,111.56,111.34,111.44,90248.0,100.1038,100.2026,100.005,100.0948,90248.0
2022-06-28 10:15:00,111.44,111.48,111.23,111.24,118447.0,100.0948,100.1307,99.9062,99.9151,118447.0
2022-06-28 10:20:00,111.25,111.36,111.14,111.15,86928.0,99.9241,100.0229,99.8253,99.8343,86928.0
2022-06-28 10:25:00,111.18,111.32,111.1,111.22,80967.0,99.8613,99.987,99.7894,99.8972,80967.0
2022-06-28 10:30:00,111.21,111.27,111.07,111.24,79135.0,99.8882,99.9421,99.7625,99.9151,79135.0
2022-06-28 10:35:00,111.25,111.3,111.08,111.28,60435.0,99.9241,99.969,99.7714,99.9511,60435.0
2022-06-28 10:40:00,111.29,111.33,111.23,111.24,45484.0,99.9601,99.996,99.9062,99.9151,45484.0
2022-06-28 10:45:00,111.23,111.23,110.95,111.07,109615.0,99.9062,99.9062,99.6547,99.7625,109615.0
2022-06-28 10:50:00,111.06,111.12,110.89,110.93,70766.0,99.7535,99.8074,99.6008,99.6367,70766.0
2022-06-28 10:55:00,110.92,110.97,110.87,110.92,102784.0,99.6277,99.6726,99.5828,99.6277,102784.0
2022-06-28 11:00:00,110.92,111.03,110.92,110.97,78117.0,99.6277,99.7265,99.6277,99.6726,78117.0
2022-06-28 11:05:00,110.99,111.19,110.99,111.19,65783.0,99.6906,99.8702,99.6906,99.8702,65783.0
2022-06-28 11:10:00,111.19,111.33,111.18,111.28,59512.0,99.8702,99.996,99.8613,99.9511,59512.0
2022-06-28 11:15:00,111.28,111.28,111.14,111.18,63618.0,99.9511,99.9511,99.8253,99.8613,63618.0
2022-06-28 11:20:00,111.19,111.55,111.19,111.47,87607.0,99.8702,100.1936,99.8702,100.1217,87607.0
2022-06-28 11:25:00,111.49,111.49,111.38,111.47,80878.0,100.1397,100.1397,100.0409,100.1217,80878.0
2022-06-28 11:30:00,111.48,111.63,111.42,111.47,68899.0,100.1307,100.2654,100.0768,100.1217,68899.0
2022-06-28 11:35:00,111.48,111.57,111.41,111.5,68902.0,100.1307,100.2116,100.0678,100.1487,68902.0
2022-06-28 11:40:00,111.51,111.77,111.49,111.71,131964.0,100.1577,100.3912,100.1397,100.3373,131964.0
2022-06-28 11:45:00,111.7,111.72,111.59,111.66,105493.0,100.3283,100.3463,100.2295,100.2924,105493.0
2022-06-28 11:50:00,111.67,111.69,111.63,111.69,120002.0,100.3014,100.3193,100.2654,100.3193,120002.0
2022-06-28 11:55:00,111.69,111.77,111.69,111.75,109000.0,100.3193,100.3912,100.3193,100.3732,109000.0
2022-06-28 12:00:00,111.77,111.97,111.75,111.95,1052593.0,100.3912,100.5708,100.3732,100.5529,1052593.0
2022-06-28 12:05:00,111.95,112.12,111.92,112.04,467441.0,100.5529,100.7056,100.5259,100.6337,467441.0
2022-06-28 12:10:00,112.06,112.14,111.94,111.96,240648.0,100.6517,100.7235,100.5439,100.5618,240648.0
2022-06-28 12:15:00,111.97,112.01,111.92,111.96,143184.0,100.5708,100.6068,100.5259,100.5618,143184.0
2022-06-28 12:20:00,111.96,111.96,111.86,111.91,135457.0,100.5618,100.5618,100.472,100.5169,135457.0
2022-06-28 12:25:00,111.91,111.92,111.83,111.87,93001.0,100.5169,100.5259,100.4451,100.481,93001.0
2022-06-28 12:30:00,111.86,111.99,111.85,111.98,312254.0,100.472,100.5888,100.463,100.5798,312254.0
2022-06-28 12:35:00,111.97,111.98,111.86,111.91,51898.0,100.5708,100.5798,100.472,100.5169,51898.0
2022-06-28 12:40:00,111.9,111.94,111.81,111.83,50640.0,100.508,100.5439,100.4271,100.4451,50640.0
2022-06-28 12:45:00,111.83,111.9,111.81,111.87,32672.0,100.4451,100.508,100.4271,100.481,32672.0
2022-06-28 12:50:00,111.88,111.94,111.85,111.94,42248.0,100.49,100.5439,100.463,100.5439,42248.0
2022-06-28 12:55:00,111.95,111.98,111.92,111.94,74772.0,100.5529,100.5798,100.5259,100.5439,74772.0
2022-06-28 13:00:00,111.96,111.98,111.59,111.96,291561.0,100.5618,100.5798,100.2295,100.5618,291561.0
2022-06-28 13:05:00,111.97,111.97,111.8,111.89,80029.0,100.5708,100.5708,100.4181,100.499,80029.0
2022-06-28 13:10:00,111.9,112.06,111.87,111.98,69525.0,100.508,100.6517,100.481,100.5798,69525.0
2022-06-28 13:15:00,111.99,112.0,111.76,111.81,47066.0,100.5888,100.5978,100.3822,100.4271,47066.0
2022-06-28 13:20:00,111.82,111.84,111.74,111.8,34346.0,100.4361,100.4541,100.3642,100.4181,34346.0
2022-06-28 13:25:00,111.8,111.83,111.7,111.72,50520.0,100.4181,100.4451,100.3283,100.3463,50520.0
2022-06-28 13:30:00,111.73,112.01,111.73,111.98,58796.0,100.3553,100.6068,100.3553,100.5798,58796.0
2022-06-28 13:35:00,111.97,112.0,111.93,111.96,42161.0,100.5708,100.5978,100.5349,100.5618,42161.0
2022-06-28 13:40:00,111.97,112.01,111.89,112.0,53401.0,100.5708,100.6068,100.499,100.5978,53401.0
2022-06-28 13:45:00,112.01,112.03,111.93,111.94,31542.0,100.6068,100.6247,100.5349,100.5439,31542.0
2022-06-28 13:50:00,111.94,111.97,111.88,111.93,33184.0,100.5439,100.5708,100.49,100.5349,33184.0
2022-06-28 13:55:00,111.94,112.0,111.9,111.92,40796.0,100.5439,100.5978,100.508,100.5259,40796.0
2022-06-28 14:00:00,111.93,112.07,111.91,112.05,106291.0,100.5349,100.6606,100.5169,100.6427,106291.0
2022-06-28 14:05:00,112.06,112.11,112.04,112.06,124057.0,100.6517,100.6966,100.6337,100.6517,124057.0
2022-06-28 14:10:00,112.07,112.08,111.98,112.01,79542.0,100.6606,100.6696,100.5798,100.6068,79542.0
2022-06-28 14:15:00,112.0,112.01,111.88,111.88,67936.0,100.5978,100.6068,100.49,100.49,67936.0
2022-06-28 14:20:00,111.89,111.89,111.82,111.84,395397.0,100.499,100.499,100.4361,100.4541,395397.0
2022-06-28 14:25:00,111.84,111.84,111.77,111.77,306599.0,100.4541,100.4541,100.3912,100.3912,306599.0
2022-06-28 14:30:00,111.78,111.82,111.71,111.77,384013.0,100.4002,100.4361,100.3373,100.3912,384013.0
2022-06-28 14:35:00,111.77,111.89,111.76,111.88,101518.0,100.3912,100.499,100.3822,100.49,101518.0
2022-06-28 14:40:00,111.89,111.96,111.88,111.94,222744.0,100.499,100.5618,100.49,100.5439,222744.0
2022-06-28 14:45:00,111.93,111.94,111.8,111.84,91802.0,100.5349,100.5439,100.4181,100.4541,91802.0
2022-06-28 14:50:00,111.84,111.86,111.79,111.81,60154.0,100.4541,100.472,100.4092,100.4271,60154.0
2022-06-28 14:55:00,111.81,111.83,111.72,111.72,86668.0,100.4271,100.4451,100.3463,100.3463,86668.0
2022-06-28 15:00:00,111.73,111.89,111.72,111.89,38178.0,100.3553,100.499,100.3463,100.499,38178.0
2022-06-28 15:05:00,111.89,111.96,111.88,111.9,34694.0,100.499,100.5618,100.49,100.508,34694.0
2022-06-28 15:10:00,111.9,111.97,111.88,111.95,35428.0,100.508,100.5708,100.49,100.5529,35428.0
2022-06-28 15:15:00,111.94,112.05,111.92,112.01,44183.0,100.5439,100.6427,100.5259,100.6068,44183.0
2022-06-28 15:20:00,112.01,112.03,111.98,112.0,39810.0,100.6068,100.6247,100.5798,100.5978,39810.0
2022-06-28 15:25:00,112.01,112.05,111.99,112.0,68034.0,100.6068,100.6427,100.5888,100.5978,68034.0
2022-06-28 15:30:00,112.0,112.01,111.92,111.97,76960.0,100.5978,100.6068,100.5259,100.5708,76960.0
2022-06-28 15:35:00,111.96,111.99,111.93,111.95,176796.0,100.5618,100.5888,100.5349,100.5529,176796.0
2022-06-28 15:40:00,111.96,111.98,111.9,111.93,54739.0,100.5618,100.5798,100.508,100.5349,54739.0
2022-06-28 15:45:00,111.93,111.99,111.9,111.97,135474.0,100.5349,100.5888,100.508,100.5708,135474.0
2022-06-28 15:50:00,111.96,112.08,111.94,112.08,291528.0,100.5618,100.6696,100.5439,100.6696,291528.0
2022-06-28 15:55:00,112.08,112.18,112.07,112.13,1510371.0,100.6696,100.7594,100.6606,100.7145,1510371.0
2022-06-29 09:30:00,112.38,112.5,112.17,112.44,250001.0,100.9391,101.0469,100.7505,100.993,250001.0
2022-06-29 09:35:00,112.43,112.68,112.38,112.66,200438.0,100.984,101.2085,100.9391,101.1906,200438.0
2022-06-29 09:40:00,112.65,112.8,112.59,112.66,185794.0,101.1816,101.3163,101.1277,101.1906,185794.0
2022-06-29 09:45:00,112.66,112.7,112.37,112.45,102521.0,101.1906,101.2265,100.9301,101.002,102521.0
2022-06-29 09:50:00,112.45,112.58,112.31,112.56,118574.0,101.002,101.1187,100.8762,101.1008,118574.0
2022-06-29 09:55:00,112.55,113.03,112.55,112.86,246882.0,101.0918,101.5229,101.0918,101.3702,246882.0
2022-06-29 10:00:00,112.86,112.92,112.65,112.82,114282.0,101.3702,101.4241,101.1816,101.3343,114282.0
2022-06-29 10:05:00,112.82,112.93,112.78,112.92,58894.0,101.3343,101.4331,101.2984,101.4241,58894.0
2022-06-29 10:10:00,112.91,113.06,112.87,113.02,110368.0,101.4151,101.5499,101.3792,101.5139,110368.0
2022-06-29 10:15:00,113.03,113.2,112.99,113.17,110776.0,101.5229,101.6756,101.487,101.6487,110776.0
2022-06-29 10:20:00,113.19,113.33,113.13,113.14,148441.0,101.6666,101.7924,101.6127,101.6217,148441.0
2022-06-29 10:25:00,113.14,113.22,113.08,113.15,328256.0,101.6217,101.6936,101.5678,101.6307,328256.0
2022-06-29 10:30:00,113.15,113.22,113.09,113.16,49640.0,101.6307,101.6936,101.5768,101.6397,49640.0
2022-06-29 10:35:00,113.18,113.22,113.14,113.2,123294.0,101.6576,101.6936,101.6217,101.6756,123294.0
2022-06-29 10:40:00,113.2,113.29,113.17,113.25,47105.0,101.6756,101.7564,101.6487,101.7205,47105.0
2022-06-29 10:45:00,113.24,113.26,113.15,113.2,93417.0,101.7115,101.7295,101.6307,101.6756,93417.0
2022-06-29 10:50:00,113.19,113.21,113.04,113.17,61269.0,101.6666,101.6846,101.5319,101.6487,61269.0
2022-06-29 10:55:00,113.16,113.29,113.15,113.28,28536.0,101.6397,101.7564,101.6307,101.7475,28536.0
2022-06-29 11:00:00,113.27,113.41,113.26,113.39,123911.0,101.7385,101.8642,101.7295,101.8463,123911.0
2022-06-29 11:05:00,113.4,113.47,113.35,113.43,114382.0,101.8552,101.9181,101.8103,101.8822,114382.0
2022-06-29 11:10:00,113.43,113.57,113.39,113.56,107299.0,101.8822,102.0079,101.8463,101.999,107299.0
2022-06-29 11:15:00,113.56,113.58,113.36,113.38,133975.0,101.999,102.0169,101.8193,101.8373,133975.0
2022-06-29 11:20:00,113.39,113.47,113.35,113.42,145341.0,101.8463,101.9181,101.8103,101.8732,145341.0
2022-06-29 11:25:00,113.42,113.54,113.42,113.52,90974.0,101.8732,101.981,101.8732,101.963,90974.0
2022-06-29 11:30:00,113.52,113.52,113.43,113.5,83664.0,101.963,101.963,101.8822,101.9451,83664.0
2022-06-29 11:35:00,113.49,113.54,113.48,113.5,96997.0,101.9361,101.981,101.9271,101.9451,96997.0
2022-06-29 11:40:00,113.5,113.64,113.46,113.58,89539.0,101.9451,102.0708,101.9091,102.0169,89539.0
2022-06-29 11:45:00,113.57,113.65,113.57,113.61,93251.0,102.0079,102.0798,102.0079,102.0439,93251.0
2022-06-29 11:50:00,113.62,113.63,113.55,113.63,170412.0,102.0528,102.0618,101.99,102.0618,170412.0
2022-06-29 11:55:00,113.62,113.68,113.55,113.55,79455.0,102.0528,102.1067,101.99,101.99,79455.0
2022-06-29 12:00:00,113.56,113.68,113.55,113.67,95313.0,101.999,102.1067,101.99,102.0978,95313.0
2022-06-29 12:05:00,113.67,113.78,113.64,113.77,87957.0,102.0978,102.1966,102.0708,102.1876,87957.0
2022-06-29 12:10:00,113.78,113.8,113.61,113.61,88430.0,102.1966,102.2145,102.0439,102.0439,88430.0
2022-06-29 12:15:00,113.61,113.62,113.54,113.59,60559.0,102.0439,102.0528,101.981,102.0259,60559.0
2022-06-29 12:20:00,113.59,113.6,113.54,113.57,33466.0,102.0259,102.0349,101.981,102.0079,33466.0
2022-06-29 12:25:00,113.59,113.62,113.51,113.52,87752.0,102.0259,102.0528,101.954,101.963,87752.0
2022-06-29 12:30:00,113.53,113.53,113.45,113.51,69513.0,101.972,101.972,101.9002,101.954,69513.0
2022-06-29 12:35:00,113.51,113.55,113.45,113.54,61263.0,101.954,101.99,101.9002,101.981,61263.0
2022-06-29 12:40:00,113.55,113.56,113.43,113.49,79000.0,101.99,101.999,101.8822,101.9361,79000.0
2022-06-29 12:45:00,113.49,113.51,113.44,113.51,38201.0,101.9361,101.954,101.8912,101.954,38201.0
2022-06-29 12:50:00,113.5,113.55,113.47,113.52,56204.0,101.9451,101.99,101.9181,101.963,56204.0
2022-06-29 12:55:00,113.53,113.56,113.49,113.55,83262.0,101.972,101.999,101.9361,101.99,83262.0
2022-06-29 13:00:00,113.55,113.56,113.5,113.51,74706.0,101.99,101.999,101.9451,101.954,74706.0
2022-06-29 13:05:00,113.5,113.58,113.47,113.51,60623.0,101.9451,102.0169,101.9181,101.954,60623.0
2022-06-29 13:10:00,113.51,113.53,113.44,113.47,61899.0,101.954,101.972,101.8912,101.9181,61899.0
2022-06-29 13:15:00,113.47,113.5,113.44,113.5,50847.0,101.9181,101.9451,101.8912,101.9451,50847.0
2022-06-29 13:20:00,113.5,113.56,113.49,113.5,65284.0,101.9451,101.999,101.9361,101.9451,65284.0
2022-06-29 13:25:00,113.5,113.53,113.45,113.48,87270.0,101.9451,101.972,101.9002,101.9271,87270.0
2022-06-29 13:30:00,113.48,113.53,113.44,113.46,46655.0,101.9271,101.972,101.8912,101.9091,46655.0
2022-06-29 13:35:00,113.46,113.5,113.44,113.46,49492.0,101.9091,101.9451,101.8912,101.9091,49492.0
2022-06-29 13:40:00,113.46,113.54,113.45,113.48,54611.0,101.9091,101.981,101.9002,101.9271,54611.0
2022-06-29 13:45:00,113.48,113.55,113.46,113.54,51912.0,101.9271,101.99,101.9091,101.981,51912.0
2022-06-29 13:50:00,113.53,113.62,113.51,113.62,66078.0,101.972,102.0528,101.954,102.0528,66078.0
2022-06-29 13:55:00,113.61,113.66,113.54,113.58,95289.0,102.0439,102.0888,101.981,102.0169,95289.0
2022-06-29 14:00:00,113.57,113.64,113.56,113.56,61793.0,102.0079,102.0708,101.999,101.999,61793.0
2022-06-29 14:05:00,113.57,113.6,113.51,113.52,75547.0,102.0079,102.0349,101.954,101.963,75547.0
2022-06-29 14:10:00,113.52,113.55,113.49,113.49,55366.0,101.963,101.99,101.9361,101.9361,55366.0
2022-06-29 14:15:00,113.49,113.52,113.48,113.5,75773.0,101.9361,101.963,101.9271,101.9451,75773.0
2022-06-29 14:20:00,113.5,113.57,113.49,113.55,90590.0,101.9451,102.0079,101.9361,101.99,90590.0
2022-06-29 14:25:00,113.54,113.65,113.53,113.63,49513.0,101.981,102.0798,101.972,102.0618,49513.0
2022-06-29 14:30:00,113.64,113.75,113.63,113.72,153616.0,102.0708,102.1696,102.0618,102.1427,153616.0
2022-06-29 14:35:00,113.71,113.72,113.62,113.65,187081.0,102.1337,102.1427,102.0528,102.0798,187081.0
2022-06-29 14:40:00,113.65,113.7,113.64,113.69,604666.0,102.0798,102.1247,102.0708,102.1157,604666.0
2022-06-29 14:45:00,113.69,113.7,113.65,113.66,30259.0,102.1157,102.1247,102.0798,102.0888,30259.0
2022-06-29 14:50:00,113.66,113.77,113.63,113.76,37602.0,102.0888,102.1876,102.0618,102.1786,37602.0
2022-06-29 14:55:00,113.76,113.84,113.74,113.81,111722.0,102.1786,102.2505,102.1606,102.2235,111722.0
2022-06-29 15:00:00,113.81,113.81,113.7,113.71,64752.0,102.2235,102.2235,102.1247,102.1337,64752.0
2022-06-29 15:05:00,113.7,113.75,113.66,113.72,96786.0,102.1247,102.1696,102.0888,102.1427,96786.0
2022-06-29 15:10:00,113.7,113.83,113.69,113.77,77567.0,102.1247,102.2415,102.1157,102.1876,77567.0
2022-06-29 15:15:00,113.78,113.81,113.76,113.81,116898.0,102.1966,102.2235,102.1786,102.2235,116898.0
2022-06-29 15:20:00,113.81,113.82,113.68,113.68,110576.0,102.2235,102.2325,102.1067,102.1067,110576.0
2022-06-29 15:25:00,113.69,113.75,113.68,113.71,92187.0,102.1157,102.1696,102.1067,102.1337,92187.0
2022-06-29 15:30:00,113.7,113.78,113.7,113.75,99881.0,102.1247,102.1966,102.1247,102.1696,99881.0
2022-06-29 15:35:00,113.75,113.83,113.72,113.73,196712.0,102.1696,102.2415,102.1427,102.1517,196712.0
2022-06-29 15:40:00,113.74,113.77,113.66,113.72,129929.0,102.1606,102.1876,102.0888,102.1427,129929.0
2022-06-29 15:45:00,113.73,113.82,113.71,113.78,228837.0,102.1517,102.2325,102.1337,102.1966,228837.0
2022-06-29 15:50:00,113.78,113.88,113.75,113.85,192370.0,102.1966,102.2864,102.1696,102.2594,192370.0
2022-06-29 15:55:00,113.84,113.9,113.72,113.86,687443.0,102.2505,102.3043,102.1427,102.2684,687443.0
2022-06-30 09:30:00,114.84,115.09,114.78,114.96,583834.0,103.1486,103.3732,103.0948,103.2564,583834.0
2022-06-30 09:35:00,114.97,115.07,114.88,115.02,325843.0,103.2654,103.3552,103.1846,103.3103,325843.0
2022-06-30 09:40:00,115.03,115.1,114.95,114.97,295155.0,103.3193,103.3822,103.2474,103.2654,295155.0
2022-06-30 09:45:00,114.97,115.11,114.88,115.02,162615.0,103.2654,103.3912,103.1846,103.3103,162615.0
2022-06-30 09:50:00,115.03,115.1,114.91,114.99,756600.0,103.3193,103.3822,103.2115,103.2834,756600.0
2022-06-30 09:55:00,114.99,115.09,114.93,115.04,336988.0,103.2834,103.3732,103.2295,103.3283,336988.0
2022-06-30 10:00:00,115.05,115.05,114.8,114.88,311022.0,103.3373,103.3373,103.1127,103.1846,311022.0
2022-06-30 10:05:00,114.88,115.07,114.88,115.06,149812.0,103.1846,103.3552,103.1846,103.3462,149812.0
2022-06-30 10:10:00,115.07,115.19,115.03,115.16,185598.0,103.3552,103.463,103.3193,103.4361,185598.0
2022-06-30 10:15:00,115.17,115.2,115.05,115.09,251593.0,103.4451,103.472,103.3373,103.3732,251593.0
2022-06-30 10:20:00,115.09,115.14,114.96,115.13,97176.0,103.3732,103.4181,103.2564,103.4091,97176.0
2022-06-30 10:25:00,115.14,115.22,115.08,115.2,158576.0,103.4181,103.49,103.3642,103.472,158576.0
2022-06-30 10:30:00,115.21,115.23,115.11,115.18,173699.0,103.481,103.4989,103.3912,103.454,173699.0
2022-06-30 10:35:00,115.18,115.42,115.16,115.41,165405.0,103.454,103.6696,103.4361,103.6606,165405.0
2022-06-30 10:40:00,115.4,115.5,115.37,115.48,132567.0,103.6516,103.7415,103.6247,103.7235,132567.0
2022-06-30 10:45:00,115.47,115.48,115.33,115.36,213136.0,103.7145,103.7235,103.5888,103.6157,213136.0
2022-06-30 10:50:00,115.34,115.47,115.33,115.37,118889.0,103.5977,103.7145,103.5888,103.6247,118889.0
2022-06-30 10:55:00,115.37,115.41,115.25,115.37,243164.0,103.6247,103.6606,103.5169,103.6247,243164.0
2022-06-30 11:00:00,115.39,115.56,115.36,115.4,237389.0,103.6427,103.7953,103.6157,103.6516,237389.0
2022-06-30 11:05:00,115.4,115.4,115.21,115.31,164860.0,103.6516,103.6516,103.481,103.5708,164860.0
2022-06-30 11:10:00,115.32,115.44,115.3,115.33,114946.0,103.5798,103.6876,103.5618,103.5888,114946.0
2022-06-30 11:15:00,115.31,115.51,115.26,115.46,92934.0,103.5708,103.7504,103.5259,103.7055,92934.0
2022-06-30 11:20:00,115.46,115.61,115.45,115.5,146918.0,103.7055,103.8403,103.6965,103.7415,146918.0
2022-06-30 11:25:00,115.5,115.51,115.42,115.44,230408.0,103.7415,103.7504,103.6696,103.6876,230408.0
2022-06-30 11:30:00,115.44,115.47,115.38,115.43,117581.0,103.6876,103.7145,103.6337,103.6786,117581.0
2022-06-30 11:35:00,115.42,115.46,115.31,115.34,143749.0,103.6696,103.7055,103.5708,103.5977,143749.0
2022-06-30 11:40:00,115.33,115.46,115.3,115.44,146943.0,103.5888,103.7055,103.5618,103.6876,146943.0
2022-06-30 11:45:00,115.43,115.46,115.33,115.44,163202.0,103.6786,103.7055,103.5888,103.6876,163202.0
2022-06-30 11:50:00,115.43,115.52,115.43,115.44,192302.0,103.6786,103.7594,103.6786,103.6876,192302.0
2022-06-30 11:55:00,115.44,115.55,115.43,115.51,388282.0,103.6876,103.7864,103.6786,103.7504,388282.0
2022-06-30 12:00:00,115.51,115.59,115.49,115.58,308722.0,103.7504,103.8223,103.7325,103.8133,308722.0
2022-06-30 12:05:00,115.59,115.61,115.49,115.58,224821.0,103.8223,103.8403,103.7325,103.8133,224821.0
2022-06-30 12:10:00,115.58,115.66,115.52,115.64,348305.0,103.8133,103.8852,103.7594,103.8672,348305.0
2022-06-30 12:15:00,115.64,115.72,115.6,115.72,171393.0,103.8672,103.9391,103.8313,103.9391,171393.0
2022-06-30 12:20:00,115.72,115.72,115.56,115.57,139711.0,103.9391,103.9391,103.7953,103.8043,139711.0
2022-06-30 12:25:00,115.58,115.61,115.53,115.58,134337.0,103.8133,103.8403,103.7684,103.8133,134337.0
2022-06-30 12:30:00,115.57,115.67,115.52,115.6,109131.0,103.8043,103.8941,103.7594,103.8313,109131.0
2022-06-30 12:35:00,115.59,115.6,115.43,115.5,133764.0,103.8223,103.8313,103.6786,103.7415,133764.0
2022-06-30 12:40:00,115.49,115.64,115.48,115.61,209704.0,103.7325,103.8672,103.7235,103.8403,209704.0
2022-06-30 12:45:00,115.61,115.69,115.52,115.68,122591.0,103.8403,103.9121,103.7594,103.9031,122591.0
2022-06-30 12:50:00,115.68,115.7,115.53,115.66,175540.0,103.9031,103.9211,103.7684,103.8852,175540.0
2022-06-30 12:55:00,115.66,115.67,115.58,115.63,208004.0,103.8852,103.8941,103.8133,103.8582,208004.0
2022-06-30 13:00:00,115.63,115.68,115.6,115.65,132116.0,103.8582,103.9031,103.8313,103.8762,132116.0
2022-06-30 13:05:00,115.66,115.73,115.65,115.66,240200.0,103.8852,103.948,103.8762,103.8852,240200.0
2022-06-30 13:10:00,115.67,115.67,115.61,115.65,175553.0,103.8941,103.8941,103.8403,103.8762,175553.0
2022-06-30 13:15:00,115.65,115.69,115.58,115.67,87347.0,103.8762,103.9121,103.8133,103.8941,87347.0
2022-06-30 13:20:00,115.67,115.67,115.55,115.64,105046.0,103.8941,103.8941,103.7864,103.8672,105046.0
2022-06-30 13:25:00,115.64,115.68,115.52,115.53,163134.0,103.8672,103.9031,103.7594,103.7684,163134.0
2022-06-30 13:30:00,115.53,115.57,115.47,115.49,67530.0,103.7684,103.8043,103.7145,103.7325,67530.0
2022-06-30 13:35:00,115.49,115.59,115.49,115.53,202710.0,103.7325,103.8223,103.7325,103.7684,202710.0
2022-06-30 13:40:00,115.53,115.55,115.45,115.52,125812.0,103.7684,103.7864,103.6965,103.7594,125812.0
2022-06-30 13:45:00,115.52,115.56,115.44,115.45,78173.0,103.7594,103.7953,103.6876,103.6965,78173.0
2022-06-30 13:50:00,115.45,115.51,115.41,115.45,78739.0,103.6965,103.7504,103.6606,103.6965,78739.0
2022-06-30 13:55:00,115.45,115.46,115.34,115.4,233362.0,103.6965,103.7055,103.5977,103.6516,233362.0
2022-06-30 14:00:00,115.39,115.45,115.36,115.37,140867.0,103.6427,103.6965,103.6157,103.6247,140867.0
2022-06-30 14:05:00,115.38,115.45,115.34,115.42,69493.0,103.6337,103.6965,103.5977,103.6696,69493.0
2022-06-30 14:10:00,115.41,115.41,115.34,115.4,234648.0,103.6606,103.6606,103.5977,103.6516,234648.0
2022-06-30 14:15:00,115.4,115.43,115.32,115.35,95267.0,103.6516,103.6786,103.5798,103.6067,95267.0
2022-06-30 14:20:00,115.34,115.52,115.34,115.5,147009.0,103.5977,103.7594,103.5977,103.7415,147009.0
2022-06-30 14:25:00,115.51,115.51,115.39,115.43,66559.0,103.7504,103.7504,103.6427,103.6786,66559.0
2022-06-30 14:30:00,115.43,115.52,115.37,115.52,73262.0,103.6786,103.7594,103.6247,103.7594,73262.0
2022-06-30 14:35:00,115.52,115.56,115.49,115.55,61624.0,103.7594,103.7953,103.7325,103.7864,61624.0
2022-06-30 14:40:00,115.55,115.61,115.53,115.55,104166.0,103.7864,103.8403,103.7684,103.7864,104166.0
2022-06-30 14:45:00,115.55,115.69,115.54,115.67,321744.0,103.7864,103.9121,103.7774,103.8941,321744.0
2022-06-30 14:50:00,115.66,115.67,115.47,115.48,172186.0,103.8852,103.8941,103.7145,103.7235,172186.0
2022-06-30 14:55:00,115.48,115.75,115.45,115.67,461032.0,103.7235,103.966,103.6965,103.8941,461032.0
2022-06-30 15:00:00,115.68,115.77,115.62,115.71,157933.0,103.9031,103.984,103.8492,103.9301,157933.0
2022-06-30 15:05:00,115.7,115.71,115.6,115.63,110542.0,103.9211,103.9301,103.8313,103.8582,110542.0
2022-06-30 15:10:00,115.63,115.72,115.52,115.54,115772.0,103.8582,103.9391,103.7594,103.7774,115772.0
2022-06-30 15:15:00,115.54,115.57,115.46,115.54,122720.0,103.7774,103.8043,103.7055,103.7774,122720.0
2022-06-30 15:20:00,115.54,115.58,115.48,115.5,117559.0,103.7774,103.8133,103.7235,103.7415,117559.0
2022-06-30 15:25:00,115.5,115.54,115.46,115.48,138038.0,103.7415,103.7774,103.7055,103.7235,138038.0
2022-06-30 15:30:00,115.48,115.57,115.46,115.55,136095.0,103.7235,103.8043,103.7055,103.7864,136095.0
2022-06-30 15:35:00,115.55,115.6,115.49,115.5,306120.0,103.7864,103.8313,103.7325,103.7415,306120.0
2022-06-30 15:40:00,115.49,115.52,115.38,115.42,174424.0,103.7325,103.7594,103.6337,103.6696,174424.0
2022-06-30 15:45:00,115.42,115.42,115.22,115.3,335569.0,103.6696,103.6696,103.49,103.5618,335569.0
2022-06-30 15:50:00,115.29,115.3,115.09,115.11,505373.0,103.5528,103.5618,103.3732,103.3912,505373.0
2022-06-30 15:55:00,115.11,115.11,114.75,114.85,1531544.0,103.3912,103.3912,103.0678,103.1576,1531544.0
2022-07-01 09:30:00,115.9,116.03,115.81,116.01,438365.0,104.3047,104.4217,104.2237,104.4037,438365.0
2022-07-01 09:35:00,116.02,116.34,116.01,116.25,321529.0,104.4127,104.7007,104.4037,104.6197,321529.0
2022-07-01 09:40:00,116.25,116.6,116.18,116.5,409904.0,104.6197,104.9347,104.5567,104.8447,409904.0
2022-07-01 09:45:00,116.5,116.51,116.15,116.32,452528.0,104.8447,104.8537,104.5297,104.6827,452528.0
2022-07-01 09:50:00,116.31,116.33,116.15,116.22,295441.0,104.6737,104.6917,104.5297,104.5927,295441.0
2022-07-01 09:55:00,116.23,116.25,115.98,116.03,360502.0,104.6017,104.6197,104.3767,104.4217,360502.0
2022-07-01 10:00:00,116.03,116.82,116.01,116.6,732101.0,104.4217,105.1327,104.4037,104.9347,732101.0
2022-07-01 10:05:00,116.59,117.37,116.54,117.37,508749.0,104.9257,105.6276,104.8807,105.6276,508749.0
2022-07-01 10:10:00,117.37,117.43,117.01,117.36,482079.0,105.6276,105.6816,105.3037,105.6186,482079.0
2022-07-01 10:15:00,117.37,117.37,116.84,117.1,267460.0,105.6276,105.6276,105.1507,105.3847,267460.0
2022-07-01 10:20:00,117.11,117.32,117.08,117.24,210516.0,105.3937,105.5826,105.3667,105.5106,210516.0
2022-07-01 10:25:00,117.24,117.42,117.15,117.41,313011.0,105.5106,105.6726,105.4297,105.6636,313011.0
2022-07-01 10:30:00,117.42,117.59,117.22,117.26,392821.0,105.6726,105.8256,105.4926,105.5286,392821.0
2022-07-01 10:35:00,117.25,117.31,117.02,117.08,234574.0,105.5196,105.5736,105.3127,105.3667,234574.0
2022-07-01 10:40:00,117.08,117.14,116.76,117.03,653191.0,105.3667,105.4207,105.0787,105.3217,653191.0
2022-07-01 10:45:00,117.05,117.17,116.97,117.07,408736.0,105.3397,105.4477,105.2677,105.3577,408736.0
2022-07-01 10:50:00,117.08,117.08,116.42,116.49,314191.0,105.3667,105.3667,104.7727,104.8357,314191.0
2022-07-01 10:55:00,116.49,116.53,116.36,116.44,219716.0,104.8357,104.8717,104.7187,104.7907,219716.0
2022-07-01 11:00:00,116.43,116.6,116.31,116.48,254088.0,104.7817,104.9347,104.6737,104.8267,254088.0
2022-07-01 11:05:00,116.47,116.47,115.93,116.16,248567.0,104.8177,104.8177,104.3317,104.5387,248567.0
2022-07-01 11:10:00,116.16,116.22,115.97,116.17,326840.0,104.5387,104.5927,104.3677,104.5477,326840.0
2022-07-01 11:15:00,116.17,116.21,115.95,116.08,440238.0,104.5477,104.5837,104.3497,104.4667,440238.0
2022-07-01 11:20:00,116.08,116.11,115.73,115.85,416748.0,104.4667,104.4937,104.1517,104.2597,416748.0
2022-07-01 11:25:00,115.85,116.14,115.77,115.92,450219.0,104.2597,104.5207,104.1877,104.3227,450219.0
2022-07-01 11:30:00,115.93,116.16,115.84,116.14,185295.0,104.3317,104.5387,104.2507,104.5207,185295.0
2022-07-01 11:35:00,116.14,116.23,116.02,116.19,164707.0,104.5207,104.6017,104.4127,104.5657,164707.0
2022-07-01 11:40:00,116.2,116.3,115.99,115.99,246738.0,104.5747,104.6647,104.3857,104.3857,246738.0
2022-07-01 11:45:00,115.98,116.07,115.82,115.92,161800.0,104.3767,104.4577,104.2327,104.3227,161800.0
2022-07-01 11:50:00,115.92,116.01,115.81,115.91,167655.0,104.3227,104.4037,104.2237,104.3137,167655.0
2022-07-01 11:55:00,115.92,116.0,115.81,115.81,145321.0,104.3227,104.3947,104.2237,104.2237,145321.0
2022-07-01 12:00:00,115.84,116.09,115.83,115.97,87656.0,104.2507,104.4757,104.2417,104.3677,87656.0
2022-07-01 12:05:00,115.95,115.98,115.82,115.83,85050.0,104.3497,104.3767,104.2327,104.2417,85050.0
2022-07-01 12:10:00,115.83,115.9,115.72,115.73,112977.0,104.2417,104.3047,104.1427,104.1517,112977.0
2022-07-01 12:15:00,115.75,115.77,115.51,115.51,148189.0,104.1697,104.1877,103.9537,103.9537,148189.0
2022-07-01 12:20:00,115.52,115.6,115.39,115.42,238718.0,103.9627,104.0347,103.8457,103.8727,238718.0
2022-07-01 12:25:00,115.41,115.52,115.28,115.3,277263.0,103.8637,103.9627,103.7467,103.7647,277263.0
2022-07-01 12:30:00,115.3,115.47,115.22,115.46,339142.0,103.7647,103.9177,103.6927,103.9087,339142.0
2022-07-01 12:35:00,115.46,115.66,115.42,115.66,376072.0,103.9087,104.0887,103.8727,104.0887,376072.0
2022-07-01 12:40:00,115.65,115.82,115.6,115.76,178275.0,104.0797,104.2327,104.0347,104.1787,178275.0
2022-07-01 12:45:00,115.77,116.0,115.7,115.99,454993.0,104.1877,104.3947,104.1247,104.3857,454993.0
2022-07-01 12:50:00,115.99,116.0,115.63,115.66,203856.0,104.3857,104.3947,104.0617,104.0887,203856.0
2022-07-01 12:55:00,115.66,115.8,115.25,115.4,281250.0,104.0887,104.2147,103.7197,103.8547,281250.0
2022-07-01 13:00:00,115.39,115.48,115.26,115.37,227071.0,103.8457,103.9267,103.7287,103.8277,227071.0
2022-07-01 13:05:00,115.36,115.42,115.29,115.34,80621.0,103.8187,103.8727,103.7557,103.8007,80621.0
2022-07-01 13:10:00,115.33,115.43,115.29,115.4,156051.0,103.7917,103.8817,103.7557,103.8547,156051.0
2022-07-01 13:15:00,115.41,115.46,115.3,115.38,81760.0,103.8637,103.9087,103.7647,103.8367,81760.0
2022-07-01 13:20:00,115.38,115.45,115.33,115.38,84839.0,103.8367,103.8997,103.7917,103.8367,84839.0
2022-07-01 13:25:00,115.38,115.5,115.32,115.47,80797.0,103.8367,103.9447,103.7827,103.9177,80797.0
2022-07-01 13:30:00,115.47,115.58,115.45,115.56,96656.0,103.9177,104.0167,103.8997,103.9987,96656.0
2022-07-01 13:35:00,115.55,115.62,115.5,115.6,62335.0,103.9897,104.0527,103.9447,104.0347,62335.0
2022-07-01 13:40:00,115.62,115.67,115.49,115.66,128496.0,104.0527,104.0977,103.9357,104.0887,128496.0
2022-07-01 13:45:00,115.66,115.71,115.62,115.69,141480.0,104.0887,104.1337,104.0527,104.1157,141480.0
2022-07-01 13:50:00,115.69,115.73,115.6,115.61,151651.0,104.1157,104.1517,104.0347,104.0437,151651.0
2022-07-01 13:55:00,115.61,115.89,115.56,115.88,272870.0,104.0437,104.2957,103.9987,104.2867,272870.0
2022-07-01 14:00:00,115.88,115.89,115.76,115.76,99367.0,104.2867,104.2957,104.1787,104.1787,99367.0
2022-07-01 14:05:00,115.76,115.83,115.71,115.82,58189.0,104.1787,104.2417,104.1337,104.2327,58189.0
2022-07-01 14:10:00,115.82,115.89,115.8,115.88,52334.0,104.2327,104.2957,104.2147,104.2867,52334.0
2022-07-01 14:15:00,115.88,115.89,115.79,115.82,41649.0,104.2867,104.2957,104.2057,104.2327,41649.0
2022-07-01 14:20:00,115.82,115.84,115.73,115.79,122496.0,104.2327,104.2507,104.1517,104.2057,122496.0
2022-07-01 14:25:00,115.78,115.86,115.76,115.84,56158.0,104.1967,104.2687,104.1787,104.2507,56158.0
2022-07-01 14:30:00,115.82,115.88,115.81,115.84,105638.0,104.2327,104.2867,104.2237,104.2507,105638.0
2022-07-01 14:35:00,115.84,115.92,115.82,115.92,61329.0,104.2507,104.3227,104.2327,104.3227,61329.0
2022-07-01 14:40:00,115.91,115.94,115.85,115.93,63225.0,104.3137,104.3407,104.2597,104.3317,63225.0
2022-07-01 14:45:00,115.93,116.05,115.91,115.99,103450.0,104.3317,104.4397,104.3137,104.3857,103450.0
2022-07-01 14:50:00,115.98,116.02,115.87,115.88,93155.0,104.3767,104.4127,104.2777,104.2867,93155.0
2022-07-01 14:55:00,115.87,116.0,115.86,115.92,172745.0,104.2777,104.3947,104.2687,104.3227,172745.0
2022-07-01 15:00:00,115.9,115.94,115.87,115.89,58044.0,104.3047,104.3407,104.2777,104.2957,58044.0
2022-07-01 15:05:00,115.89,115.98,115.87,115.94,57171.0,104.2957,104.3767,104.2777,104.3407,57171.0
2022-07-01 15:10:00,115.95,116.01,115.91,116.01,54764.0,104.3497,104.4037,104.3137,104.4037,54764.0
2022-07-01 15:15:00,115.98,115.99,115.89,115.96,50772.0,104.3767,104.3857,104.2957,104.3587,50772.0
2022-07-01 15:20:00,115.96,115.97,115.92,115.96,126257.0,104.3587,104.3677,104.3227,104.3587,126257.0
2022-07-01 15:25:00,115.96,116.01,115.94,115.96,63714.0,104.3587,104.4037,104.3407,104.3587,63714.0
2022-07-01 15:30:00,115.97,116.03,115.94,115.96,145914.0,104.3677,104.4217,104.3407,104.3587,145914.0
2022-07-01 15:35:00,115.96,115.97,115.9,115.92,89598.0,104.3587,104.3677,104.3047,104.3227,89598.0
2022-07-01 15:40:00,115.92,115.95,115.86,115.87,142192.0,104.3227,104.3497,104.2687,104.2777,142192.0
2022-07-01 15:45:00,115.87,115.87,115.77,115.81,150412.0,104.2777,104.2777,104.1877,104.2237,150412.0
2022-07-01 15:50:00,115.81,115.81,115.7,115.73,195162.0,104.2237,104.2237,104.1247,104.1517,195162.0
2022-07-01 15:55:00,115.74,115.89,115.69,115.89,785170.0,104.1607,104.2957,104.1157,104.2957,785170.0
2022-07-05 09:30:00,116.89,117.16,116.86,116.92,592891.0,105.1957,105.4387,105.1687,105.2227,592891.0
2022-07-05 09:35:00,116.92,117.09,116.91,117.0,165779.0,105.2227,105.3757,105.2137,105.2947,165779.0
2022-07-05 09:40:00,116.99,117.0,116.72,116.9,296134.0,105.2857,105.2947,105.0427,105.2047,296134.0
2022-07-05 09:45:00,116.91,116.97,116.74,116.89,237583.0,105.2137,105.2677,105.0607,105.1957,237583.0
2022-07-05 09:50:00,116.87,116.9,116.7,116.84,228968.0,105.1777,105.2047,105.0247,105.1507,228968.0
2022-07-05 09:55:00,116.84,116.87,116.66,116.7,159521.0,105.1507,105.1777,104.9887,105.0247,159521.0
2022-07-05 10:00:00,116.69,116.82,116.53,116.79,251588.0,105.0157,105.1327,104.8717,105.1057,251588.0
2022-07-05 10:05:00,116.79,116.8,116.54,116.63,246372.0,105.1057,105.1147,104.8807,104.9617,246372.0
2022-07-05 10:10:00,116.64,116.68,116.44,116.63,218671.0,104.9707,105.0067,104.7907,104.9617,218671.0
2022-07-05 10:15:00,116.63,116.65,116.4,116.42,136643.0,104.9617,104.9797,104.7547,104.7727,136643.0
2022-07-05 10:20:00,116.44,116.48,116.34,116.42,230399.0,104.7907,104.8267,104.7007,104.7727,230399.0
2022-07-05 10:25:00,116.41,116.58,116.39,116.54,155386.0,104.7637,104.9167,104.7457,104.8807,155386.0
2022-07-05 10:30:00,116.52,116.72,116.4,116.43,411776.0,104.8627,105.0427,104.7547,104.7817,411776.0
2022-07-05 10:35:00,116.43,116.44,116.17,116.22,115592.0,104.7817,104.7907,104.5477,104.5927,115592.0
2022-07-05 10:40:00,116.22,116.4,116.18,116.33,117672.0,104.5927,104.7547,104.5567,104.6917,117672.0
2022-07-05 10:45:00,116.34,116.6,116.3,116.42,68448.0,104.7007,104.9347,104.6647,104.7727,68448.0
2022-07-05 10:50:00,116.42,116.63,116.38,116.59,99660.0,104.7727,104.9617,104.7367,104.9257,99660.0
2022-07-05 10:55:00,116.59,116.65,116.52,116.63,60880.0,104.9257,104.9797,104.8627,104.9617,60880.0
2022-07-05 11:00:00,116.63,116.84,116.63,116.67,304632.0,104.9617,105.1507,104.9617,104.9977,304632.0
2022-07-05 11:05:00,116.67,116.92,116.66,116.84,197315.0,104.9977,105.2227,104.9887,105.1507,197315.0
2022-07-05 11:10:00,116.83,117.02,116.81,116.99,196653.0,105.1417,105.3127,105.1237,105.2857,196653.0
2022-07-05 11:15:00,117.0,117.03,116.9,116.98,112325.0,105.2947,105.3217,105.2047,105.2767,112325.0
2022-07-05 11:20:00,116.97,117.03,116.89,117.03,88503.0,105.2677,105.3217,105.1957,105.3217,88503.0
2022-07-05 11:25:00,117.04,117.14,116.99,117.14,250084.0,105.3307,105.4207,105.2857,105.4207,250084.0
2022-07-05 11:30:00,117.13,117.19,117.02,117.06,291749.0,105.4117,105.4656,105.3127,105.3487,291749.0
2022-07-05 11:35:00,117.06,117.19,117.04,117.16,143086.0,105.3487,105.4656,105.3307,105.4387,143086.0
2022-07-05 11:40:00,117.17,117.24,117.13,117.14,195589.0,105.4477,105.5106,105.4117,105.4207,195589.0
2022-07-05 11:45:00,117.13,117.17,116.91,117.11,123750.0,105.4117,105.4477,105.2137,105.3937,123750.0
2022-07-05 11:50:00,117.12,117.37,117.08,117.29,230948.0,105.4027,105.6276,105.3667,105.5556,230948.0
2022-07-05 11:55:00,117.28,117.55,117.27,117.53,207975.0,105.5466,105.7896,105.5376,105.7716,207975.0
2022-07-05 12:00:00,117.53,117.59,117.36,117.49,167035.0,105.7716,105.8256,105.6186,105.7356,167035.0
2022-07-05 12:05:00,117.48,117.59,117.29,117.36,194497.0,105.7266,105.8256,105.5556,105.6186,194497.0
2022-07-05 12:10:00,117.35,117.62,117.35,117.61,134771.0,105.6096,105.8526,105.6096,105.8436,134771.0
2022-07-05 12:15:00,117.61,117.64,117.54,117.59,83057.0,105.8436,105.8706,105.7806,105.8256,83057.0
2022-07-05 12:20:00,117.59,117.64,117.47,117.54,80592.0,105.8256,105.8706,105.7176,105.7806,80592.0
2022-07-05 12:25:00,117.54,117.64,117.46,117.52,278341.0,105.7806,105.8706,105.7086,105.7626,278341.0
2022-07-05 12:30:00,117.52,117.63,117.47,117.57,70847.0,105.7626,105.8616,105.7176,105.8076,70847.0
2022-07-05 12:35:00,117.57,117.6,117.51,117.52,101442.0,105.8076,105.8346,105.7536,105.7626,101442.0
2022-07-05 12:40:00,117.52,117.55,117.49,117.54,45226.0,105.7626,105.7896,105.7356,105.7806,45226.0
2022-07-05 12:45:00,117.55,117.67,117.54,117.62,156373.0,105.7896,105.8976,105.7806,105.8526,156373.0
2022-07-05 12:50:00,117.61,117.66,117.56,117.66,72701.0,105.8436,105.8886,105.7986,105.8886,72701.0
2022-07-05 12:55:00,117.66,117.7,117.44,117.54,80241.0,105.8886,105.9246,105.6906,105.7806,80241.0
2022-07-05 13:00:00,117.55,117.62,117.51,117.54,87559.0,105.7896,105.8526,105.7536,105.7806,87559.0
2022-07-05 13:05:00,117.53,117.66,117.53,117.63,42942.0,105.7716,105.8886,105.7716,105.8616,42942.0
2022-07-05 13:10:00,117.63,117.69,117.59,117.68,60608.0,105.8616,105.9156,105.8256,105.9066,60608.0
2022-07-05 13:15:00,117.68,117.7,117.63,117.7,488107.0,105.9066,105.9246,105.8616,105.9246,488107.0
2022-07-05 13:20:00,117.7,117.7,117.59,117.62,69627.0,105.9246,105.9246,105.8256,105.8526,69627.0
2022-07-05 13:25:00,117.62,117.62,117.54,117.6,96027.0,105.8526,105.8526,105.7806,105.8346,96027.0
2022-07-05 13:30:00,117.6,117.68,117.55,117.56,76702.0,105.8346,105.9066,105.7896,105.7986,76702.0
2022-07-05 13:35:00,117.56,117.58,117.5,117.51,84625.0,105.7986,105.8166,105.7446,105.7536,84625.0
2022-07-05 13:40:00,117.51,117.55,117.41,117.47,83969.0,105.7536,105.7896,105.6636,105.7176,83969.0
2022-07-05 13:45:00,117.46,117.66,117.46,117.6,126654.0,105.7086,105.8886,105.7086,105.8346,126654.0
2022-07-05 13:50:00,117.59,117.65,117.55,117.65,86017.0,105.8256,105.8796,105.7896,105.8796,86017.0
2022-07-05 13:55:00,117.65,117.75,117.63,117.71,62627.0,105.8796,105.9696,105.8616,105.9336,62627.0
2022-07-05 14:00:00,117.7,117.73,117.66,117.69,88678.0,105.9246,105.9516,105.8886,105.9156,88678.0
2022-07-05 14:05:00,117.69,117.72,117.64,117.71,121010.0,105.9156,105.9426,105.8706,105.9336,121010.0
2022-07-05 14:10:00,117.71,117.71,117.57,117.58,84091.0,105.9336,105.9336,105.8076,105.8166,84091.0
2022-07-05 14:15:00,117.59,117.65,117.59,117.61,95295.0,105.8256,105.8796,105.8256,105.8436,95295.0
2022-07-05 14:20:00,117.6,117.63,117.54,117.55,71696.0,105.8346,105.8616,105.7806,105.7896,71696.0
2022-07-05 14:25:00,117.55,117.57,117.4,117.41,180997.0,105.7896,105.8076,105.6546,105.6636,180997.0
2022-07-05 14:30:00,117.41,117.42,117.28,117.29,86331.0,105.6636,105.6726,105.5466,105.5556,86331.0
2022-07-05 14:35:00,117.29,117.35,117.23,117.24,96439.0,105.5556,105.6096,105.5016,105.5106,96439.0
2022-07-05 14:40:00,117.23,117.37,117.21,117.33,114803.0,105.5016,105.6276,105.4836,105.5916,114803.0
2022-07-05 14:45:00,117.33,117.36,117.18,117.22,85785.0,105.5916,105.6186,105.4567,105.4926,85785.0
2022-07-05 14:50:00,117.22,117.28,117.18,117.23,107180.0,105.4926,105.5466,105.4567,105.5016,107180.0
2022-07-05 14:55:00,117.23,117.33,117.18,117.3,173606.0,105.5016,105.5916,105.4567,105.5646,173606.0
2022-07-05 15:00:00,117.31,117.32,117.15,117.16,135921.0,105.5736,105.5826,105.4297,105.4387,135921.0
2022-07-05 15:05:00,117.17,117.21,117.04,117.06,74797.0,105.4477,105.4836,105.3307,105.3487,74797.0
2022-07-05 15:10:00,117.07,117.08,116.94,116.95,172824.0,105.3577,105.3667,105.2407,105.2497,172824.0
2022-07-05 15:15:00,116.95,117.11,116.91,117.03,89343.0,105.2497,105.3937,105.2137,105.3217,89343.0
2022-07-05 15:20:00,117.03,117.04,116.91,116.92,117109.0,105.3217,105.3307,105.2137,105.2227,117109.0
2022-07-05 15:25:00,116.91,117.02,116.91,117.01,151947.0,105.2137,105.3127,105.2137,105.3037,151947.0
2022-07-05 15:30:00,117.01,117.05,116.94,116.96,125367.0,105.3037,105.3397,105.2407,105.2587,125367.0
2022-07-05 15:35:00,116.96,117.05,116.96,117.04,255511.0,105.2587,105.3397,105.2587,105.3307,255511.0
2022-07-05 15:40:00,117.03,117.06,116.91,116.95,229687.0,105.3217,105.3487,105.2137,105.2497,229687.0
2022-07-05 15:45:00,116.95,117.04,116.91,117.04,249376.0,105.2497,105.3307,105.2137,105.3307,249376.0
2022-07-05 15:50:00,117.04,117.05,116.77,116.81,203395.0,105.3307,105.3397,105.0877,105.1237,203395.0
2022-07-05 15:55:00,116.81,116.85,116.65,116.74,818676.0,105.1237,105.1597,104.9797,105.0607,818676.0
2022-07-06 09:30:00,117.39,117.54,117.32,117.49,569796.0,105.6456,105.7806,105.5826,105.7356,569796.0
2022-07-06 09:35:00,117.49,117.5,117.16,117.22,305111.0,105.7356,105.7446,105.4387,105.4926,305111.0
2022-07-06 09:40:00,117.21,117.39,117.19,117.37,183029.0,105.4836,105.6456,105.4656,105.6276,183029.0
2022-07-06 09:45:00,117.37,117.39,117.18,117.21,261840.0,105.6276,105.6456,105.4567,105.4836,261840.0
2022-07-06 09:50:00,117.2,117.22,116.82,116.96,353352.0,105.4746,105.4926,105.1327,105.2587,353352.0
2022-07-06 09:55:00,116.97,117.0,116.85,116.97,114559.0,105.2677,105.2947,105.1597,105.2677,114559.0
2022-07-06 10:00:00,116.96,116.96,116.32,116.58,472970.0,105.2587,105.2587,104.6827,104.9167,472970.0
2022-07-06 10:05:00,116.58,116.62,116.37,116.4,102381.0,104.9167,104.9527,104.7277,104.7547,102381.0
2022-07-06 10:10:00,116.4,116.58,116.24,116.34,142031.0,104.7547,104.9167,104.6107,104.7007,142031.0
2022-07-06 10:15:00,116.33,116.34,116.02,116.08,357779.0,104.6917,104.7007,104.4127,104.4667,357779.0
2022-07-06 10:20:00,116.1,116.32,116.1,116.24,77501.0,104.4847,104.6827,104.4847,104.6107,77501.0
2022-07-06 10:25:00,116.23,116.24,115.81,115.81,126994.0,104.6017,104.6107,104.2237,104.2237,126994.0
2022-07-06 10:30:00,115.81,115.9,115.6,115.67,424279.0,104.2237,104.3047,104.0347,104.0977,424279.0
2022-07-06 10:35:00,115.66,115.82,115.49,115.62,555374.0,104.0887,104.2327,103.9357,104.0527,555374.0
2022-07-06 10:40:00,115.62,115.76,115.49,115.59,247092.0,104.0527,104.1787,103.9357,104.0257,247092.0
2022-07-06 10:45:00,115.59,115.74,115.52,115.68,151953.0,104.0257,104.1607,103.9627,104.1067,151953.0
2022-07-06 10:50:00,115.68,115.68,115.49,115.61,124131.0,104.1067,104.1067,103.9357,104.0437,124131.0
2022-07-06 10:55:00,115.62,115.8,115.62,115.67,133001.0,104.0527,104.2147,104.0527,104.0977,133001.0
2022-07-06 11:00:00,115.68,115.79,115.64,115.72,273575.0,104.1067,104.2057,104.0707,104.1427,273575.0
2022-07-06 11:05:00,115.71,115.78,115.58,115.67,628376.0,104.1337,104.1967,104.0167,104.0977,628376.0
2022-07-06 11:10:00,115.66,115.88,115.57,115.61,328986.0,104.0887,104.2867,104.0077,104.0437,328986.0
2022-07-06 11:15:00,115.6,115.75,115.42,115.43,162345.0,104.0347,104.1697,103.8727,103.8817,162345.0
2022-07-06 11:20:00,115.44,115.51,115.38,115.44,298780.0,103.8907,103.9537,103.8367,103.8907,298780.0
2022-07-06 11:25:00,115.44,115.52,115.15,115.18,658575.0,103.8907,103.9627,103.6297,103.6567,658575.0
2022-07-06 11:30:00,115.17,115.31,115.16,115.29,112300.0,103.6477,103.7737,103.6387,103.7557,112300.0
2022-07-06 11:35:00,115.3,115.35,115.19,115.35,123819.0,103.7647,103.8097,103.6657,103.8097,123819.0
2022-07-06 11:40:00,115.36,115.5,115.26,115.47,172907.0,103.8187,103.9447,103.7287,103.9177,172907.0
2022-07-06 11:45:00,115.47,115.61,115.39,115.54,85169.0,103.9177,104.0437,103.8457,103.9807,85169.0
2022-07-06 11:50:00,115.54,115.55,115.23,115.25,77217.0,103.9807,103.9897,103.7017,103.7197,77217.0
2022-07-06 11:55:00,115.25,115.32,115.16,115.25,93103.0,103.7197,103.7827,103.6387,103.7197,93103.0
2022-07-06 12:00:00,115.24,115.32,115.08,115.13,74284.0,103.7107,103.7827,103.5667,103.6117,74284.0
2022-07-06 12:05:00,115.12,115.32,115.11,115.31,41352.0,103.6027,103.7827,103.5937,103.7737,41352.0
2022-07-06 12:10:00,115.31,115.32,115.12,115.13,165913.0,103.7737,103.7827,103.6027,103.6117,165913.0
2022-07-06 12:15:00,115.13,115.17,115.02,115.05,163602.0,103.6117,103.6477,103.5127,103.5397,163602.0
2022-07-06 12:20:00,115.04,115.11,114.97,115.1,140909.0,103.5307,103.5937,103.4678,103.5847,140909.0
2022-07-06 12:25:00,115.11,115.24,115.11,115.22,285251.0,103.5937,103.7107,103.5937,103.6927,285251.0
2022-07-06 12:30:00,115.22,115.27,115.17,115.24,75835.0,103.6927,103.7377,103.6477,103.7107,75835.0
2022-07-06 12:35:00,115.23,115.35,115.21,115.26,101594.0,103.7017,103.8097,103.6837,103.7287,101594.0
2022-07-06 12:40:00,115.25,115.29,115.17,115.28,66082.0,103.7197,103.7557,103.6477,103.7467,66082.0
2022-07-06 12:45:00,115.29,115.37,115.28,115.36,60587.0,103.7557,103.8277,103.7467,103.8187,60587.0
2022-07-06 12:50:00,115.35,115.36,115.15,115.22,86574.0,103.8097,103.8187,103.6297,103.6927,86574.0
2022-07-06 12:55:00,115.22,115.26,115.07,115.12,81788.0,103.6927,103.7287,103.5577,103.6027,81788.0
2022-07-06 13:00:00,115.11,115.18,115.07,115.16,89297.0,103.5937,103.6567,103.5577,103.6387,89297.0
2022-07-06 13:05:00,115.16,115.29,115.09,115.28,150402.0,103.6387,103.7557,103.5757,103.7467,150402.0
2022-07-06 13:10:00,115.28,115.3,115.22,115.27,90560.0,103.7467,103.7647,103.6927,103.7377,90560.0
2022-07-06 13:15:00,115.28,115.28,115.14,115.24,131432.0,103.7467,103.7467,103.6207,103.7107,131432.0
2022-07-06 13:20:00,115.24,115.3,115.21,115.25,53049.0,103.7107,103.7647,103.6837,103.7197,53049.0
2022-07-06 13:25:00,115.25,115.26,115.18,115.25,45417.0,103.7197,103.7287,103.6567,103.7197,45417.0
2022-07-06 13:30:00,115.24,115.28,115.16,115.26,49264.0,103.7107,103.7467,103.6387,103.7287,49264.0
2022-07-06 13:35:00,115.25,115.34,115.23,115.31,83190.0,103.7197,103.8007,103.7017,103.7737,83190.0
2022-07-06 13:40:00,115.31,115.36,115.22,115.23,99704.0,103.7737,103.8187,103.6927,103.7017,99704.0
2022-07-06 13:45:00,115.23,115.31,115.19,115.26,85454.0,103.7017,103.7737,103.6657,103.7287,85454.0
2022-07-06 13:50:00,115.27,115.3,115.21,115.3,53631.0,103.7377,103.7647,103.6837,103.7647,53631.0
2022-07-06 13:55:00,115.3,115.59,115.24,115.58,584449.0,103.7647,104.0257,103.7107,104.0167,584449.0
2022-07-06 14:00:00,115.56,115.56,115.2,115.4,218526.0,103.9987,103.9987,103.6747,103.8547,218526.0
2022-07-06 14:05:00,115.4,115.42,115.08,115.12,118604.0,103.8547,103.8727,103.5667,103.6027,118604.0
2022-07-06 14:10:00,115.12,115.27,115.04,115.04,105734.0,103.6027,103.7377,103.5307,103.5307,105734.0
2022-07-06 14:15:00,115.05,115.08,114.94,115.04,206322.0,103.5397,103.5667,103.4408,103.5307,206322.0
2022-07-06 14:20:00,115.05,115.12,115.01,115.09,61017.0,103.5397,103.6027,103.5037,103.5757,61017.0
2022-07-06 14:25:00,115.05,115.26,115.05,115.2,102063.0,103.5397,103.7287,103.5397,103.6747,102063.0
2022-07-06 14:30:00,115.2,115.24,115.15,115.19,88509.0,103.6747,103.7107,103.6297,103.6657,88509.0
2022-07-06 14:35:00,115.2,115.37,115.19,115.3,146798.0,103.6747,103.8277,103.6657,103.7647,146798.0
2022-07-06 14:40:00,115.3,115.53,115.27,115.42,113111.0,103.7647,103.9717,103.7377,103.8727,113111.0
2022-07-06 14:45:00,115.41,115.41,115.22,115.23,114446.0,103.8637,103.8637,103.6927,103.7017,114446.0
2022-07-06 14:50:00,115.23,115.36,115.23,115.32,86334.0,103.7017,103.8187,103.7017,103.7827,86334.0
2022-07-06 14:55:00,115.33,115.33,115.15,115.28,92326.0,103.7917,103.7917,103.6297,103.7467,92326.0
2022-07-06 15:00:00,115.28,115.41,115.18,115.23,79559.0,103.7467,103.8637,103.6567,103.7017,79559.0
2022-07-06 15:05:00,115.23,115.24,115.12,115.17,61348.0,103.7017,103.7107,103.6027,103.6477,61348.0
2022-07-06 15:10:00,115.17,115.18,114.96,115.0,513308.0,103.6477,103.6567,103.4588,103.4947,513308.0
2022-07-06 15:15:00,115.0,115.01,114.93,114.94,497420.0,103.4947,103.5037,103.4318,103.4408,497420.0
2022-07-06 15:20:00,114.94,114.99,114.9,114.91,339737.0,103.4408,103.4858,103.4048,103.4138,339737.0
2022-07-06 15:25:00,114.91,114.94,114.84,114.94,440277.0,103.4138,103.4408,103.3508,103.4408,440277.0
2022-07-06 15:30:00,114.94,115.02,114.88,114.88,155244.0,103.4408,103.5127,103.3868,103.3868,155244.0
2022-07-06 15:35:00,114.88,114.9,114.83,114.9,90124.0,103.3868,103.4048,103.3418,103.4048,90124.0
2022-07-06 15:40:00,114.9,114.9,114.81,114.83,124779.0,103.4048,103.4048,103.3238,103.3418,124779.0
2022-07-06 15:45:00,114.83,114.95,114.82,114.93,188993.0,103.3418,103.4498,103.3328,103.4318,188993.0
2022-07-06 15:50:00,114.93,115.0,114.87,114.89,315775.0,103.4318,103.4947,103.3778,103.3958,315775.0
2022-07-06 15:55:00,114.89,114.96,114.77,114.77,938315.0,103.3958,103.4588,103.2878,103.2878,938315.0
2022-07-07 09:30:00,115.1,115.17,114.81,114.86,402591.0,103.5847,103.6477,103.3238,103.3688,402591.0
2022-07-07 09:35:00,114.84,114.95,114.64,114.69,318920.0,103.3508,103.4498,103.1708,103.2158,318920.0
2022-07-07 09:40:00,114.69,114.96,114.67,114.75,559974.0,103.2158,103.4588,103.1978,103.2698,559974.0
2022-07-07 09:45:00,114.74,114.95,114.7,114.85,134855.0,103.2608,103.4498,103.2248,103.3598,134855.0
2022-07-07 09:50:00,114.83,114.93,114.73,114.81,131682.0,103.3418,103.4318,103.2518,103.3238,131682.0
2022-07-07 09:55:00,114.8,114.89,114.63,114.67,133865.0,103.3148,103.3958,103.1618,103.1978,133865.0
2022-07-07 10:00:00,114.65,114.74,114.57,114.58,150965.0,103.1798,103.2608,103.1078,103.1168,150965.0
2022-07-07 10:05:00,114.59,114.69,114.52,114.69,60269.0,103.1258,103.2158,103.0628,103.2158,60269.0
2022-07-07 10:10:00,114.68,114.79,114.56,114.58,262892.0,103.2068,103.3058,103.0988,103.1168,262892.0
2022-07-07 10:15:00,114.58,114.6,114.45,114.49,74002.0,103.1168,103.1348,102.9998,103.0358,74002.0
2022-07-07 10:20:00,114.5,114.65,114.44,114.65,90316.0,103.0448,103.1798,102.9908,103.1798,90316.0
2022-07-07 10:25:00,114.65,114.68,114.61,114.68,64004.0,103.1798,103.2068,103.1438,103.2068,64004.0
2022-07-07 10:30:00,114.69,114.69,114.51,114.57,78230.0,103.2158,103.2158,103.0538,103.1078,78230.0
2022-07-07 10:35:00,114.56,114.64,114.46,114.46,154714.0,103.0988,103.1708,103.0088,103.0088,154714.0
2022-07-07 10:40:00,114.46,114.66,114.44,114.65,51045.0,103.0088,103.1888,102.9908,103.1798,51045.0
2022-07-07 10:45:00,114.65,114.66,114.47,114.5,45096.0,103.1798,103.1888,103.0178,103.0448,45096.0
2022-07-07 10:50:00,114.48,114.51,114.34,114.35,128625.0,103.0268,103.0538,102.9008,102.9098,128625.0
2022-07-07 10:55:00,114.34,114.39,114.2,114.25,146349.0,102.9008,102.9458,102.7748,102.8198,146349.0
2022-07-07 11:00:00,114.26,114.34,114.22,114.25,67802.0,102.8288,102.9008,102.7928,102.8198,67802.0
2022-07-07 11:05:00,114.25,114.29,114.13,114.25,84634.0,102.8198,102.8558,102.7118,102.8198,84634.0
2022-07-07 11:10:00,114.25,114.3,114.2,114.22,104397.0,102.8198,102.8648,102.7748,102.7928,104397.0
2022-07-07 11:15:00,114.23,114.43,114.2,114.38,473757.0,102.8018,102.9818,102.7748,102.9368,473757.0
2022-07-07 11:20:00,114.38,114.4,114.26,114.28,333278.0,102.9368,102.9548,102.8288,102.8468,333278.0
2022-07-07 11:25:00,114.28,114.35,114.26,114.31,65736.0,102.8468,102.9098,102.8288,102.8738,65736.0
2022-07-07 11:30:00,114.31,114.34,114.25,114.28,66059.0,102.8738,102.9008,102.8198,102.8468,66059.0
2022-07-07 11:35:00,114.28,114.29,114.14,114.17,80955.0,102.8468,102.8558,102.7208,102.7478,80955.0
2022-07-07 11:40:00,114.16,114.22,114.09,114.21,65449.0,102.7388,102.7928,102.6758,102.7838,65449.0
2022-07-07 11:45:00,114.2,114.26,114.12,114.19,80334.0,102.7748,102.8288,102.7028,102.7658,80334.0
2022-07-07 11:50:00,114.21,114.25,114.04,114.06,93024.0,102.7838,102.8198,102.6308,102.6488,93024.0
2022-07-07 11:55:00,114.06,114.18,114.04,114.12,70603.0,102.6488,102.7568,102.6308,102.7028,70603.0
2022-07-07 12:00:00,114.12,114.15,114.03,114.04,49830.0,102.7028,102.7298,102.6218,102.6308,49830.0
2022-07-07 12:05:00,114.04,114.13,114.01,114.08,161227.0,102.6308,102.7118,102.6038,102.6668,161227.0
2022-07-07 12:10:00,114.08,114.14,114.03,114.03,54976.0,102.6668,102.7208,102.6218,102.6218,54976.0
2022-07-07 12:15:00,114.04,114.15,114.03,114.1,73483.0,102.6308,102.7298,102.6218,102.6848,73483.0
2022-07-07 12:20:00,114.11,114.12,114.05,114.09,52863.0,102.6938,102.7028,102.6398,102.6758,52863.0
2022-07-07 12:25:00,114.09,114.13,114.05,114.07,27056.0,102.6758,102.7118,102.6398,102.6578,27056.0
2022-07-07 12:30:00,114.06,114.09,113.93,113.95,79355.0,102.6488,102.6758,102.5318,102.5498,79355.0
2022-07-07 12:35:00,113.94,113.95,113.9,113.93,60084.0,102.5408,102.5498,102.5048,102.5318,60084.0
2022-07-07 12:40:00,113.94,113.94,113.88,113.92,29412.0,102.5408,102.5408,102.4868,102.5228,29412.0
2022-07-07 12:45:00,113.91,113.91,113.82,113.89,74925.0,102.5138,102.5138,102.4328,102.4958,74925.0
2022-07-07 12:50:00,113.88,113.92,113.83,113.89,45812.0,102.4868,102.5228,102.4418,102.4958,45812.0
2022-07-07 12:55:00,113.89,113.92,113.86,113.9,30172.0,102.4958,102.5228,102.4688,102.5048,30172.0
2022-07-07 13:00:00,113.9,113.98,113.89,113.96,92872.0,102.5048,102.5768,102.4958,102.5588,92872.0
2022-07-07 13:05:00,113.95,113.99,113.88,113.93,96351.0,102.5498,102.5858,102.4868,102.5318,96351.0
2022-07-07 13:10:00,113.94,113.96,113.89,113.9,102011.0,102.5408,102.5588,102.4958,102.5048,102011.0
2022-07-07 13:15:00,113.9,113.92,113.82,113.85,48956.0,102.5048,102.5228,102.4328,102.4598,48956.0
2022-07-07 13:20:00,113.85,113.93,113.84,113.89,51308.0,102.4598,102.5318,102.4508,102.4958,51308.0
2022-07-07 13:25:00,113.89,113.99,113.86,113.86,78494.0,102.4958,102.5858,102.4688,102.4688,78494.0
2022-07-07 13:30:00,113.87,113.9,113.78,113.83,63495.0,102.4778,102.5048,102.3968,102.4418,63495.0
2022-07-07 13:35:00,113.83,113.92,113.82,113.89,229423.0,102.4418,102.5228,102.4328,102.4958,229423.0
2022-07-07 13:40:00,113.89,113.92,113.79,113.82,258590.0,102.4958,102.5228,102.4058,102.4328,258590.0
2022-07-07 13:45:00,113.82,113.93,113.82,113.91,125172.0,102.4328,102.5318,102.4328,102.5138,125172.0
2022-07-07 13:50:00,113.92,113.95,113.87,113.89,130267.0,102.5228,102.5498,102.4778,102.4958,130267.0
2022-07-07 13:55:00,113.89,114.0,113.87,113.87,94255.0,102.4958,102.5948,102.4778,102.4778,94255.0
2022-07-07 14:00:00,113.87,113.87,113.62,113.62,217870.0,102.4778,102.4778,102.2528,102.2528,217870.0
2022-07-07 14:05:00,113.63,113.7,113.56,113.56,116187.0,102.2618,102.3248,102.1988,102.1988,116187.0
2022-07-07 14:10:00,113.56,113.59,113.51,113.54,466158.0,102.1988,102.2258,102.1538,102.1808,466158.0
2022-07-07 14:15:00,113.54,113.62,113.53,113.62,110752.0,102.1808,102.2528,102.1718,102.2528,110752.0
2022-07-07 14:20:00,113.61,113.69,113.61,113.65,168134.0,102.2438,102.3158,102.2438,102.2798,168134.0
2022-07-07 14:25:00,113.66,113.78,113.65,113.77,89880.0,102.2888,102.3968,102.2798,102.3878,89880.0
2022-07-07 14:30:00,113.78,113.83,113.74,113.8,67013.0,102.3968,102.4418,102.3608,102.4148,67013.0
2022-07-07 14:35:00,113.8,113.89,113.79,113.83,94937.0,102.4148,102.4958,102.4058,102.4418,94937.0
2022-07-07 14:40:00,113.83,113.85,113.76,113.77,31173.0,102.4418,102.4598,102.3788,102.3878,31173.0
2022-07-07 14:45:00,113.78,113.83,113.72,113.82,54652.0,102.3968,102.4418,102.3428,102.4328,54652.0
2022-07-07 14:50:00,113.81,113.9,113.8,113.9,74437.0,102.4238,102.5048,102.4148,102.5048,74437.0
2022-07-07 14:55:00,113.89,113.9,113.78,113.79,63394.0,102.4958,102.5048,102.3968,102.4058,63394.0
2022-07-07 15:00:00,113.79,113.9,113.75,113.83,75761.0,102.4058,102.5048,102.3698,102.4418,75761.0
2022-07-07 15:05:00,113.83,113.85,113.79,113.8,61061.0,102.4418,102.4598,102.4058,102.4148,61061.0
2022-07-07 15:10:00,113.8,113.85,113.79,113.84,52976.0,102.4148,102.4598,102.4058,102.4508,52976.0
2022-07-07 15:15:00,113.84,113.88,113.82,113.84,53847.0,102.4508,102.4868,102.4328,102.4508,53847.0
2022-07-07 15:20:00,113.85,113.89,113.83,113.84,53998.0,102.4598,102.4958,102.4418,102.4508,53998.0
2022-07-07 15:25:00,113.83,113.85,113.8,113.84,114638.0,102.4418,102.4598,102.4148,102.4508,114638.0
2022-07-07 15:30:00,113.84,113.84,113.73,113.75,87659.0,102.4508,102.4508,102.3518,102.3698,87659.0
2022-07-07 15:35:00,113.75,113.82,113.73,113.79,278070.0,102.3698,102.4328,102.3518,102.4058,278070.0
2022-07-07 15:40:00,113.8,113.8,113.7,113.79,139342.0,102.4148,102.4148,102.3248,102.4058,139342.0
2022-07-07 15:45:00,113.79,113.82,113.76,113.78,131340.0,102.4058,102.4328,102.3788,102.3968,131340.0
2022-07-07 15:50:00,113.78,113.82,113.72,113.76,310125.0,102.3968,102.4328,102.3428,102.3788,310125.0
2022-07-07 15:55:00,113.76,113.94,113.76,113.81,634175.0,102.3788,102.5408,102.3788,102.4238,634175.0
2022-07-08 09:30:00,113.5,113.5,112.99,113.03,508300.0,102.1448,102.1448,101.6858,101.7218,508300.0
2022-07-08 09:35:00,113.04,113.25,113.0,113.04,351029.0,101.7308,101.9198,101.6948,101.7308,351029.0
2022-07-08 09:40:00,113.04,113.08,112.75,112.8,150751.0,101.7308,101.7668,101.4699,101.5149,150751.0
2022-07-08 09:45:00,112.8,112.82,112.64,112.68,834299.0,101.5149,101.5328,101.3709,101.4069,834299.0
2022-07-08 09:50:00,112.69,112.86,112.61,112.84,135314.0,101.4159,101.5688,101.3439,101.5508,135314.0
2022-07-08 09:55:00,112.85,112.9,112.73,112.76,237211.0,101.5598,101.6048,101.4519,101.4789,237211.0
2022-07-08 10:00:00,112.77,113.06,112.76,113.05,201700.0,101.4879,101.7488,101.4789,101.7398,201700.0
2022-07-08 10:05:00,113.05,113.06,112.91,113.04,150250.0,101.7398,101.7488,101.6138,101.7308,150250.0
2022-07-08 10:10:00,113.05,113.16,113.01,113.06,115221.0,101.7398,101.8388,101.7038,101.7488,115221.0
2022-07-08 10:15:00,113.05,113.21,113.02,113.15,85101.0,101.7398,101.8838,101.7128,101.8298,85101.0
2022-07-08 10:20:00,113.15,113.17,112.92,112.93,178291.0,101.8298,101.8478,101.6228,101.6318,178291.0
2022-07-08 10:25:00,112.93,112.96,112.87,112.92,85423.0,101.6318,101.6588,101.5778,101.6228,85423.0
2022-07-08 10:30:00,112.93,112.97,112.7,112.75,181076.0,101.6318,101.6678,101.4249,101.4699,181076.0
2022-07-08 10:35:00,112.75,112.81,112.65,112.73,114642.0,101.4699,101.5238,101.3799,101.4519,114642.0
2022-07-08 10:40:00,112.73,112.75,112.58,112.62,145501.0,101.4519,101.4699,101.3169,101.3529,145501.0
2022-07-08 10:45:00,112.62,112.67,112.43,112.53,704283.0,101.3529,101.3979,101.1819,101.2719,704283.0
2022-07-08 10:50:00,112.53,112.53,112.43,112.43,77025.0,101.2719,101.2719,101.1819,101.1819,77025.0
2022-07-08 10:55:00,112.43,112.44,112.26,112.36,289223.0,101.1819,101.1909,101.0289,101.1189,289223.0
2022-07-08 11:00:00,112.36,112.45,112.31,112.38,181912.0,101.1189,101.1999,101.0739,101.1369,181912.0
2022-07-08 11:05:00,112.38,112.63,112.37,112.54,111406.0,101.1369,101.3619,101.1279,101.2809,111406.0
2022-07-08 11:10:00,112.53,112.57,112.43,112.54,100457.0,101.2719,101.3079,101.1819,101.2809,100457.0
2022-07-08 11:15:00,112.54,112.55,112.43,112.44,82458.0,101.2809,101.2899,101.1819,101.1909,82458.0
2022-07-08 11:20:00,112.44,112.45,112.33,112.37,86467.0,101.1909,101.1999,101.0919,101.1279,86467.0
2022-07-08 11:25:00,112.37,112.39,112.26,112.37,287122.0,101.1279,101.1459,101.0289,101.1279,287122.0
2022-07-08 11:30:00,112.37,112.37,112.14,112.15,158630.0,101.1279,101.1279,100.9209,100.9299,158630.0
2022-07-08 11:35:00,112.15,112.29,112.1,112.27,219245.0,100.9299,101.0559,100.8849,101.0379,219245.0
2022-07-08 11:40:00,112.27,112.42,112.24,112.41,97171.0,101.0379,101.1729,101.0109,101.1639,97171.0
2022-07-08 11:45:00,112.4,112.4,112.21,112.22,48644.0,101.1549,101.1549,100.9839,100.9929,48644.0
2022-07-08 11:50:00,112.23,112.28,112.13,112.15,115344.0,101.0019,101.0469,100.9119,100.9299,115344.0
2022-07-08 11:55:00,112.15,112.25,112.11,112.21,100667.0,100.9299,101.0199,100.8939,100.9839,100667.0
2022-07-08 12:00:00,112.21,112.28,112.18,112.28,33905.0,100.9839,101.0469,100.9569,101.0469,33905.0
2022-07-08 12:05:00,112.29,112.29,112.14,112.2,311638.0,101.0559,101.0559,100.9209,100.9749,311638.0
2022-07-08 12:10:00,112.21,112.24,112.16,112.24,57724.0,100.9839,101.0109,100.9389,101.0109,57724.0
2022-07-08 12:15:00,112.23,112.35,112.23,112.33,147303.0,101.0019,101.1099,101.0019,101.0919,147303.0
2022-07-08 12:20:00,112.33,112.33,112.25,112.32,56641.0,101.0919,101.0919,101.0199,101.0829,56641.0
2022-07-08 12:25:00,112.32,112.32,112.23,112.27,57339.0,101.0829,101.0829,101.0019,101.0379,57339.0
2022-07-08 12:30:00,112.27,112.33,112.26,112.32,53653.0,101.0379,101.0919,101.0289,101.0829,53653.0
2022-07-08 12:35:00,112.32,112.34,112.29,112.32,58123.0,101.0829,101.1009,101.0559,101.0829,58123.0
2022-07-08 12:40:00,112.31,112.33,112.27,112.27,32933.0,101.0739,101.0919,101.0379,101.0379,32933.0
2022-07-08 12:45:00,112.27,112.32,112.26,112.28,51393.0,101.0379,101.0829,101.0289,101.0469,51393.0
2022-07-08 12:50:00,112.28,112.3,112.21,112.24,45202.0,101.0469,101.0649,100.9839,101.0109,45202.0
2022-07-08 12:55:00,112.23,112.26,112.19,112.24,44342.0,101.0019,101.0289,100.9659,101.0109,44342.0
2022-07-08 13:00:00,112.23,112.28,112.2,112.27,45726.0,101.0019,101.0469,100.9749,101.0379,45726.0
2022-07-08 13:05:00,112.27,112.3,112.23,112.28,39952.0,101.0379,101.0649,101.0019,101.0469,39952.0
2022-07-08 13:10:00,112.28,112.29,112.21,112.23,51039.0,101.0469,101.0559,100.9839,101.0019,51039.0
2022-07-08 13:15:00,112.23,112.25,112.19,112.2,58343.0,101.0019,101.0199,100.9659,100.9749,58343.0
2022-07-08 13:20:00,112.2,112.21,112.14,112.14,43548.0,100.9749,100.9839,100.9209,100.9209,43548.0
2022-07-08 13:25:00,112.14,112.3,112.12,112.29,81729.0,100.9209,101.0649,100.9029,101.0559,81729.0
2022-07-08 13:30:00,112.29,112.31,112.21,112.21,37526.0,101.0559,101.0739,100.9839,100.9839,37526.0
2022-07-08 13:35:00,112.22,112.26,112.21,112.24,45183.0,100.9929,101.0289,100.9839,101.0109,45183.0
2022-07-08 13:40:00,112.24,112.25,112.17,112.19,56746.0,101.0109,101.0199,100.9479,100.9659,56746.0
2022-07-08 13:45:00,112.19,112.25,112.18,112.25,65969.0,100.9659,101.0199,100.9569,101.0199,65969.0
2022-07-08 13:50:00,112.24,112.24,112.18,112.23,69760.0,101.0109,101.0109,100.9569,101.0019,69760.0
2022-07-08 13:55:00,112.22,112.24,112.16,112.21,62840.0,100.9929,101.0109,100.9389,100.9839,62840.0
2022-07-08 14:00:00,112.2,112.22,112.16,112.17,40143.0,100.9749,100.9929,100.9389,100.9479,40143.0
2022-07-08 14:05:00,112.17,112.19,112.11,112.15,83779.0,100.9479,100.9659,100.8939,100.9299,83779.0
2022-07-08 14:10:00,112.15,112.15,112.1,112.1,90933.0,100.9299,100.9299,100.8849,100.8849,90933.0
2022-07-08 14:15:00,112.1,112.13,112.1,112.13,45275.0,100.8849,100.9119,100.8849,100.9119,45275.0
2022-07-08 14:20:00,112.13,112.18,112.1,112.13,117281.0,100.9119,100.9569,100.8849,100.9119,117281.0
2022-07-08 14:25:00,112.12,112.13,112.07,112.08,83869.0,100.9029,100.9119,100.8579,100.8669,83869.0
2022-07-08 14:30:00,112.08,112.11,112.05,112.06,49935.0,100.8669,100.8939,100.8399,100.8489,49935.0
2022-07-08 14:35:00,112.05,112.19,112.05,112.15,175234.0,100.8399,100.9659,100.8399,100.9299,175234.0
2022-07-08 14:40:00,112.14,112.18,112.12,112.18,115298.0,100.9209,100.9569,100.9029,100.9569,115298.0
2022-07-08 14:45:00,112.19,112.25,112.14,112.24,51373.0,100.9659,101.0199,100.9209,101.0109,51373.0
2022-07-08 14:50:00,112.25,112.29,112.2,112.27,85818.0,101.0199,101.0559,100.9749,101.0379,85818.0
2022-07-08 14:55:00,112.28,112.32,112.19,112.24,209454.0,101.0469,101.0829,100.9659,101.0109,209454.0
2022-07-08 15:00:00,112.25,112.3,112.23,112.26,45672.0,101.0199,101.0649,101.0019,101.0289,45672.0
2022-07-08 15:05:00,112.27,112.41,112.26,112.4,60501.0,101.0379,101.1639,101.0289,101.1549,60501.0
2022-07-08 15:10:00,112.4,112.4,112.33,112.39,69930.0,101.1549,101.1549,101.0919,101.1459,69930.0
2022-07-08 15:15:00,112.39,112.42,112.35,112.37,67959.0,101.1459,101.1729,101.1099,101.1279,67959.0
2022-07-08 15:20:00,112.37,112.41,112.34,112.37,89415.0,101.1279,101.1639,101.1009,101.1279,89415.0
2022-07-08 15:25:00,112.38,112.38,112.33,112.35,51643.0,101.1369,101.1369,101.0919,101.1099,51643.0
2022-07-08 15:30:00,112.36,112.44,112.35,112.42,127664.0,101.1189,101.1909,101.1099,101.1729,127664.0
2022-07-08 15:35:00,112.42,112.46,112.37,112.38,75446.0,101.1729,101.2089,101.1279,101.1369,75446.0
2022-07-08 15:40:00,112.37,112.48,112.36,112.45,114948.0,101.1279,101.2269,101.1189,101.1999,114948.0
2022-07-08 15:45:00,112.45,112.6,112.45,112.59,167932.0,101.1999,101.3349,101.1999,101.3259,167932.0
2022-07-08 15:50:00,112.59,112.65,112.57,112.62,344659.0,101.3259,101.3799,101.3079,101.3529,344659.0
2022-07-08 15:55:00,112.61,112.63,112.46,112.52,987064.0,101.3439,101.3619,101.2089,101.2629,987064.0
2022-07-11 09:30:00,113.79,113.85,113.7,113.77,244675.0,102.4058,102.4598,102.3248,102.3878,244675.0
2022-07-11 09:35:00,113.77,113.89,113.75,113.87,321998.0,102.3878,102.4958,102.3698,102.4778,321998.0
2022-07-11 09:40:00,113.87,114.17,113.86,114.14,1066185.0,102.4778,102.7478,102.4688,102.7208,1066185.0
2022-07-11 09:45:00,114.14,114.42,114.13,114.4,260889.0,102.7208,102.9728,102.7118,102.9548,260889.0
2022-07-11 09:50:00,114.4,114.62,114.37,114.39,161367.0,102.9548,103.1528,102.9278,102.9458,161367.0
2022-07-11 09:55:00,114.4,114.4,114.12,114.17,152479.0,102.9548,102.9548,102.7028,102.7478,152479.0
2022-07-11 10:00:00,114.18,114.24,114.02,114.17,135432.0,102.7568,102.8108,102.6128,102.7478,135432.0
2022-07-11 10:05:00,114.16,114.33,114.13,114.3,111660.0,102.7388,102.8918,102.7118,102.8648,111660.0
2022-07-11 10:10:00,114.32,114.34,114.2,114.26,78607.0,102.8828,102.9008,102.7748,102.8288,78607.0
2022-07-11 10:15:00,114.28,114.58,114.28,114.58,135357.0,102.8468,103.1168,102.8468,103.1168,135357.0
2022-07-11 10:20:00,114.59,114.74,114.54,114.67,107567.0,103.1258,103.2608,103.0808,103.1978,107567.0
2022-07-11 10:25:00,114.66,114.79,114.58,114.58,188499.0,103.1888,103.3058,103.1168,103.1168,188499.0
2022-07-11 10:30:00,114.61,114.67,114.36,114.48,102593.0,103.1438,103.1978,102.9188,103.0268,102593.0
2022-07-11 10:35:00,114.47,114.53,114.42,114.43,100574.0,103.0178,103.0718,102.9728,102.9818,100574.0
2022-07-11 10:40:00,114.43,114.47,114.32,114.34,106130.0,102.9818,103.0178,102.8828,102.9008,106130.0
2022-07-11 10:45:00,114.34,114.4,114.3,114.38,100329.0,102.9008,102.9548,102.8648,102.9368,100329.0
2022-07-11 10:50:00,114.38,114.52,114.37,114.48,68512.0,102.9368,103.0628,102.9278,103.0268,68512.0
2022-07-11 10:55:00,114.48,114.71,114.47,114.69,88603.0,103.0268,103.2338,103.0178,103.2158,88603.0
2022-07-11 11:00:00,114.69,114.72,114.5,114.52,78873.0,103.2158,103.2428,103.0448,103.0628,78873.0
2022-07-11 11:05:00,114.53,114.57,114.45,114.49,79247.0,103.0718,103.1078,102.9998,103.0358,79247.0
2022-07-11 11:10:00,114.48,114.52,114.38,114.43,115709.0,103.0268,103.0628,102.9368,102.9818,115709.0
2022-07-11 11:15:00,114.42,114.45,114.28,114.33,100980.0,102.9728,102.9998,102.8468,102.8918,100980.0
2022-07-11 11:20:00,114.33,114.49,114.33,114.48,84053.0,102.8918,103.0358,102.8918,103.0268,84053.0
2022-07-11 11:25:00,114.48,114.48,114.33,114.36,79647.0,103.0268,103.0268,102.8918,102.9188,79647.0
2022-07-11 11:30:00,114.36,114.38,114.29,114.31,86008.0,102.9188,102.9368,102.8558,102.8738,86008.0
2022-07-11 11:35:00,114.31,114.32,114.22,114.25,79046.0,102.8738,102.8828,102.7928,102.8198,79046.0
2022-07-11 11:40:00,114.25,114.26,114.19,114.25,111778.0,102.8198,102.8288,102.7658,102.8198,111778.0
2022-07-11 11:45:00,114.26,114.32,114.21,114.23,99295.0,102.8288,102.8828,102.7838,102.8018,99295.0
2022-07-11 11:50:00,114.24,114.45,114.22,114.42,139309.0,102.8108,102.9998,102.7928,102.9728,139309.0
2022-07-11 11:55:00,114.41,114.57,114.37,114.56,128572.0,102.9638,103.1078,102.9278,103.0988,128572.0
2022-07-11 12:00:00,114.55,114.58,114.5,114.5,91111.0,103.0898,103.1168,103.0448,103.0448,91111.0
2022-07-11 12:05:00,114.5,114.59,114.5,114.55,98141.0,103.0448,103.1258,103.0448,103.0898,98141.0
2022-07-11 12:10:00,114.56,114.58,114.48,114.56,70254.0,103.0988,103.1168,103.0268,103.0988,70254.0
2022-07-11 12:15:00,114.56,114.6,114.51,114.59,58480.0,103.0988,103.1348,103.0538,103.1258,58480.0
2022-07-11 12:20:00,114.59,114.7,114.56,114.58,114538.0,103.1258,103.2248,103.0988,103.1168,114538.0
2022-07-11 12:25:00,114.58,114.61,114.55,114.58,71345.0,103.1168,103.1438,103.0898,103.1168,71345.0
2022-07-11 12:30:00,114.57,114.62,114.51,114.62,64537.0,103.1078,103.1528,103.0538,103.1528,64537.0
2022-07-11 12:35:00,114.61,114.62,114.52,114.52,53789.0,103.1438,103.1528,103.0628,103.0628,53789.0
2022-07-11 12:40:00,114.52,114.55,114.49,114.5,82926.0,103.0628,103.0898,103.0358,103.0448,82926.0
2022-07-11 12:45:00,114.49,114.55,114.47,114.53,47835.0,103.0358,103.0898,103.0178,103.0718,47835.0
2022-07-11 12:50:00,114.53,114.58,114.5,114.55,84435.0,103.0718,103.1168,103.0448,103.0898,84435.0
2022-07-11 12:55:00,114.53,114.55,114.45,114.48,62279.0,103.0718,103.0898,102.9998,103.0268,62279.0
2022-07-11 13:00:00,114.49,114.54,114.43,114.43,46622.0,103.0358,103.0808,102.9818,102.9818,46622.0
2022-07-11 13:05:00,114.43,114.43,114.37,114.4,80935.0,102.9818,102.9818,102.9278,102.9548,80935.0
2022-07-11 13:10:00,114.41,114.44,114.37,114.39,50937.0,102.9638,102.9908,102.9278,102.9458,50937.0
2022-07-11 13:15:00,114.4,114.4,114.33,114.36,55945.0,102.9548,102.9548,102.8918,102.9188,55945.0
2022-07-11 13:20:00,114.35,114.36,114.26,114.27,61210.0,102.9098,102.9188,102.8288,102.8378,61210.0
2022-07-11 13:25:00,114.28,114.29,114.18,114.19,39660.0,102.8468,102.8558,102.7568,102.7658,39660.0
2022-07-11 13:30:00,114.2,114.25,114.15,114.18,86380.0,102.7748,102.8198,102.7298,102.7568,86380.0
2022-07-11 13:35:00,114.18,114.2,114.17,114.18,68044.0,102.7568,102.7748,102.7478,102.7568,68044.0
2022-07-11 13:40:00,114.18,114.24,114.17,114.23,65604.0,102.7568,102.8108,102.7478,102.8018,65604.0
2022-07-11 13:45:00,114.23,114.29,114.22,114.29,87186.0,102.8018,102.8558,102.7928,102.8558,87186.0
2022-07-11 13:50:00,114.29,114.34,114.25,114.27,92695.0,102.8558,102.9008,102.8198,102.8378,92695.0
2022-07-11 13:55:00,114.26,114.3,114.21,114.23,99087.0,102.8288,102.8648,102.7838,102.8018,99087.0
2022-07-11 14:00:00,114.23,114.27,114.18,114.2,104152.0,102.8018,102.8378,102.7568,102.7748,104152.0
2022-07-11 14:05:00,114.2,114.26,114.16,114.23,85062.0,102.7748,102.8288,102.7388,102.8018,85062.0
2022-07-11 14:10:00,114.24,114.28,114.23,114.28,77919.0,102.8108,102.8468,102.8018,102.8468,77919.0
2022-07-11 14:15:00,114.27,114.33,114.26,114.29,75271.0,102.8378,102.8918,102.8288,102.8558,75271.0
2022-07-11 14:20:00,114.29,114.3,114.23,114.25,73616.0,102.8558,102.8648,102.8018,102.8198,73616.0
2022-07-11 14:25:00,114.24,114.26,114.22,114.25,47629.0,102.8108,102.8288,102.7928,102.8198,47629.0
2022-07-11 14:30:00,114.24,114.29,114.23,114.25,60072.0,102.8108,102.8558,102.8018,102.8198,60072.0
2022-07-11 14:35:00,114.25,114.28,114.2,114.23,69109.0,102.8198,102.8468,102.7748,102.8018,69109.0
2022-07-11 14:40:00,114.23,114.23,114.18,114.21,55365.0,102.8018,102.8018,102.7568,102.7838,55365.0
2022-07-11 14:45:00,114.21,114.24,114.16,114.23,63202.0,102.7838,102.8108,102.7388,102.8018,63202.0
2022-07-11 14:50:00,114.23,114.26,114.21,114.26,75267.0,102.8018,102.8288,102.7838,102.8288,75267.0
2022-07-11 14:55:00,114.25,114.27,114.2,114.25,116911.0,102.8198,102.8378,102.7748,102.8198,116911.0
2022-07-11 15:00:00,114.24,114.29,114.23,114.28,96071.0,102.8108,102.8558,102.8018,102.8468,96071.0
2022-07-11 15:05:00,114.29,114.34,114.26,114.34,81802.0,102.8558,102.9008,102.8288,102.9008,81802.0
2022-07-11 15:10:00,114.33,114.35,114.3,114.32,62847.0,102.8918,102.9098,102.8648,102.8828,62847.0
2022-07-11 15:15:00,114.31,114.31,114.24,114.25,48830.0,102.8738,102.8738,102.8108,102.8198,48830.0
2022-07-11 15:20:00,114.24,114.29,114.23,114.29,45051.0,102.8108,102.8558,102.8018,102.8558,45051.0
2022-07-11 15:25:00,114.29,114.35,114.29,114.3,68105.0,102.8558,102.9098,102.8558,102.8648,68105.0
2022-07-11 15:30:00,114.31,114.34,114.24,114.25,67608.0,102.8738,102.9008,102.8108,102.8198,67608.0
2022-07-11 15:35:00,114.24,114.28,114.24,114.26,72575.0,102.8108,102.8468,102.8108,102.8288,72575.0
2022-07-11 15:40:00,114.26,114.26,114.11,114.11,69806.0,102.8288,102.8288,102.6938,102.6938,69806.0
2022-07-11 15:45:00,114.1,114.14,114.0,114.1,165713.0,102.6848,102.7208,102.5948,102.6848,165713.0
2022-07-11 15:50:00,114.1,114.3,114.09,114.26,302297.0,102.6848,102.8648,102.6758,102.8288,302297.0
2022-07-11 15:55:00,114.27,114.49,114.22,114.42,860837.0,102.8378,103.0358,102.7928,102.9728,860837.0
2022-07-12 09:30:00,115.51,115.85,115.51,115.8,313618.0,103.9537,104.2597,103.9537,104.2147,313618.0
2022-07-12 09:35:00,115.79,115.89,115.76,115.86,160401.0,104.2057,104.2957,104.1787,104.2687,160401.0
2022-07-12 09:40:00,115.86,115.9,115.78,115.86,118831.0,104.2687,104.3047,104.1967,104.2687,118831.0
2022-07-12 09:45:00,115.86,115.97,115.8,115.94,245468.0,104.2687,104.3677,104.2147,104.3407,245468.0
2022-07-12 09:50:00,115.95,115.97,115.67,115.72,186221.0,104.3497,104.3677,104.0977,104.1427,186221.0
2022-07-12 09:55:00,115.72,115.86,115.67,115.81,137386.0,104.1427,104.2687,104.0977,104.2237,137386.0
2022-07-12 10:00:00,115.83,116.01,115.82,115.96,326449.0,104.2417,104.4037,104.2327,104.3587,326449.0
2022-07-12 10:05:00,115.97,115.98,115.83,115.87,96005.0,104.3677,104.3767,104.2417,104.2777,96005.0
2022-07-12 10:10:00,115.87,115.91,115.74,115.8,154390.0,104.2777,104.3137,104.1607,104.2147,154390.0
2022-07-12 10:15:00,115.77,115.83,115.69,115.73,139528.0,104.1877,104.2417,104.1157,104.1517,139528.0
2022-07-12 10:20:00,115.73,115.8,115.64,115.76,93003.0,104.1517,104.2147,104.0707,104.1787,93003.0
2022-07-12 10:25:00,115.77,116.09,115.77,116.08,163399.0,104.1877,104.4757,104.1877,104.4667,163399.0
2022-07-12 10:30:00,116.05,116.05,115.78,115.79,176019.0,104.4397,104.4397,104.1967,104.2057,176019.0
2022-07-12 10:35:00,115.79,115.87,115.64,115.7,129690.0,104.2057,104.2777,104.0707,104.1247,129690.0
2022-07-12 10:40:00,115.69,115.8,115.67,115.69,64311.0,104.1157,104.2147,104.0977,104.1157,64311.0
2022-07-12 10:45:00,115.69,115.97,115.66,115.94,4879227.0,104.1157,104.3677,104.0887,104.3407,4879227.0
2022-07-12 10:50:00,115.93,116.14,115.91,116.1,76074.0,104.3317,104.5207,104.3137,104.4847,76074.0
2022-07-12 10:55:00,116.1,116.12,116.01,116.04,54749.0,104.4847,104.5027,104.4037,104.4307,54749.0
2022-07-12 11:00:00,116.05,116.08,115.88,116.04,128090.0,104.4397,104.4667,104.2867,104.4307,128090.0
2022-07-12 11:05:00,116.03,116.21,115.99,116.13,156849.0,104.4217,104.5837,104.3857,104.5117,156849.0
2022-07-12 11:10:00,116.13,116.23,116.0,116.04,132300.0,104.5117,104.6017,104.3947,104.4307,132300.0
2022-07-12 11:15:00,116.03,116.07,115.89,115.89,102199.0,104.4217,104.4577,104.2957,104.2957,102199.0
2022-07-12 11:20:00,115.88,115.93,115.83,115.92,426928.0,104.2867,104.3317,104.2417,104.3227,426928.0
2022-07-12 11:25:00,115.93,116.05,115.85,115.85,208754.0,104.3317,104.4397,104.2597,104.2597,208754.0
2022-07-12 11:30:00,115.84,115.86,115.73,115.73,109314.0,104.2507,104.2687,104.1517,104.1517,109314.0
2022-07-12 11:35:00,115.73,115.79,115.68,115.73,96634.0,104.1517,104.2057,104.1067,104.1517,96634.0
2022-07-12 11:40:00,115.73,115.99,115.72,115.94,98371.0,104.1517,104.3857,104.1427,104.3407,98371.0
2022-07-12 11:45:00,115.93,115.95,115.89,115.89,81211.0,104.3317,104.3497,104.2957,104.2957,81211.0
2022-07-12 11:50:00,115.91,115.98,115.89,115.97,70761.0,104.3137,104.3767,104.2957,104.3677,70761.0
2022-07-12 11:55:00,115.96,115.98,115.91,115.97,111711.0,104.3587,104.3767,104.3137,104.3677,111711.0
2022-07-12 12:00:00,115.97,115.99,115.82,115.83,109115.0,104.3677,104.3857,104.2327,104.2417,109115.0
2022-07-12 12:05:00,115.84,115.93,115.84,115.93,85825.0,104.2507,104.3317,104.2507,104.3317,85825.0
2022-07-12 12:10:00,115.93,115.93,115.86,115.88,140085.0,104.3317,104.3317,104.2687,104.2867,140085.0
2022-07-12 12:15:00,115.89,115.89,115.78,115.82,73102.0,104.2957,104.2957,104.1967,104.2327,73102.0
2022-07-12 12:20:00,115.81,115.82,115.74,115.74,88061.0,104.2237,104.2327,104.1607,104.1607,88061.0
2022-07-12 12:25:00,115.74,115.87,115.74,115.81,119722.0,104.1607,104.2777,104.1607,104.2237,119722.0
2022-07-12 12:30:00,115.81,115.83,115.76,115.79,354349.0,104.2237,104.2417,104.1787,104.2057,354349.0
2022-07-12 12:35:00,115.8,115.88,115.79,115.8,94486.0,104.2147,104.2867,104.2057,104.2147,94486.0
2022-07-12 12:40:00,115.8,115.8,115.66,115.73,100744.0,104.2147,104.2147,104.0887,104.1517,100744.0
2022-07-12 12:45:00,115.73,115.77,115.71,115.72,59830.0,104.1517,104.1877,104.1337,104.1427,59830.0
2022-07-12 12:50:00,115.72,115.73,115.61,115.66,143857.0,104.1427,104.1517,104.0437,104.0887,143857.0
2022-07-12 12:55:00,115.65,115.68,115.58,115.63,71927.0,104.0797,104.1067,104.0167,104.0617,71927.0
2022-07-12 13:00:00,115.64,115.68,115.18,115.24,327400.0,104.0707,104.1067,103.6567,103.7107,327400.0
2022-07-12 13:05:00,115.24,115.35,115.18,115.32,103828.0,103.7107,103.8097,103.6567,103.7827,103828.0
2022-07-12 13:10:00,115.32,115.32,115.21,115.27,100001.0,103.7827,103.7827,103.6837,103.7377,100001.0
2022-07-12 13:15:00,115.28,115.35,115.11,115.16,94747.0,103.7467,103.8097,103.5937,103.6387,94747.0
2022-07-12 13:20:00,115.16,115.3,115.12,115.22,49700.0,103.6387,103.7647,103.6027,103.6927,49700.0
2022-07-12 13:25:00,115.25,115.25,115.18,115.22,77739.0,103.7197,103.7197,103.6567,103.6927,77739.0
2022-07-12 13:30:00,115.23,115.23,115.12,115.15,94304.0,103.7017,103.7017,103.6027,103.6297,94304.0
2022-07-12 13:35:00,115.15,115.2,115.07,115.12,34488.0,103.6297,103.6747,103.5577,103.6027,34488.0
2022-07-12 13:40:00,115.11,115.12,115.0,115.11,78415.0,103.5937,103.6027,103.4947,103.5937,78415.0
2022-07-12 13:45:00,115.12,115.19,115.11,115.15,34608.0,103.6027,103.6657,103.5937,103.6297,34608.0
2022-07-12 13:50:00,115.13,115.15,115.08,115.08,37467.0,103.6117,103.6297,103.5667,103.5667,37467.0
2022-07-12 13:55:00,115.07,115.15,115.07,115.09,42084.0,103.5577,103.6297,103.5577,103.5757,42084.0
2022-07-12 14:00:00,115.11,115.11,115.01,115.1,57323.0,103.5937,103.5937,103.5037,103.5847,57323.0
2022-07-12 14:05:00,115.1,115.1,114.97,114.98,112884.0,103.5847,103.5847,103.4678,103.4768,112884.0
2022-07-12 14:10:00,114.97,115.09,114.97,115.02,96814.0,103.4678,103.5757,103.4678,103.5127,96814.0
2022-07-12 14:15:00,115.02,115.09,114.99,115.08,59227.0,103.5127,103.5757,103.4858,103.5667,59227.0
2022-07-12 14:20:00,115.07,115.12,115.04,115.08,63026.0,103.5577,103.6027,103.5307,103.5667,63026.0
2022-07-12 14:25:00,115.07,115.11,115.05,115.07,54067.0,103.5577,103.5937,103.5397,103.5577,54067.0
2022-07-12 14:30:00,115.07,115.13,115.06,115.11,73174.0,103.5577,103.6117,103.5487,103.5937,73174.0
2022-07-12 14:35:00,115.11,115.13,115.05,115.12,68352.0,103.5937,103.6117,103.5397,103.6027,68352.0
2022-07-12 14:40:00,115.12,115.22,115.11,115.21,73246.0,103.6027,103.6927,103.5937,103.6837,73246.0
2022-07-12 14:45:00,115.22,115.25,115.16,115.19,345238.0,103.6927,103.7197,103.6387,103.6657,345238.0
2022-07-12 14:50:00,115.2,115.22,115.15,115.19,99715.0,103.6747,103.6927,103.6297,103.6657,99715.0
2022-07-12 14:55:00,115.2,115.24,115.16,115.21,155718.0,103.6747,103.7107,103.6387,103.6837,155718.0
2022-07-12 15:00:00,115.2,115.26,115.18,115.2,63609.0,103.6747,103.7287,103.6567,103.6747,63609.0
2022-07-12 15:05:00,115.21,115.25,115.17,115.24,182557.0,103.6837,103.7197,103.6477,103.7107,182557.0
2022-07-12 15:10:00,115.24,115.26,115.2,115.25,219385.0,103.7107,103.7287,103.6747,103.7197,219385.0
2022-07-12 15:15:00,115.25,115.34,115.24,115.25,118969.0,103.7197,103.8007,103.7107,103.7197,118969.0
2022-07-12 15:20:00,115.25,115.35,115.21,115.34,74703.0,103.7197,103.8097,103.6837,103.8007,74703.0
2022-07-12 15:25:00,115.34,115.37,115.3,115.37,74093.0,103.8007,103.8277,103.7647,103.8277,74093.0
2022-07-12 15:30:00,115.37,115.38,115.32,115.38,116362.0,103.8277,103.8367,103.7827,103.8367,116362.0
2022-07-12 15:35:00,115.37,115.48,115.37,115.48,212355.0,103.8277,103.9267,103.8277,103.9267,212355.0
2022-07-12 15:40:00,115.48,115.48,115.35,115.36,294769.0,103.9267,103.9267,103.8097,103.8187,294769.0
2022-07-12 15:45:00,115.36,115.45,115.35,115.41,306911.0,103.8187,103.8997,103.8097,103.8637,306911.0
2022-07-12 15:50:00,115.4,115.41,115.18,115.18,330489.0,103.8547,103.8637,103.6567,103.6567,330489.0
2022-07-12 15:55:00,115.19,115.26,115.0,115.03,699283.0,103.6657,103.7287,103.4947,103.5217,699283.0
2022-07-13 09:30:00,113.77,114.36,113.72,114.32,416579.0,102.3878,102.9188,102.3428,102.8828,416579.0
2022-07-13 09:35:00,114.3,114.38,113.98,113.99,338179.0,102.8648,102.9368,102.5768,102.5858,338179.0
2022-07-13 09:40:00,113.98,114.07,113.83,114.07,196937.0,102.5768,102.6578,102.4418,102.6578,196937.0
2022-07-13 09:45:00,114.06,114.26,113.81,113.81,148186.0,102.6488,102.8288,102.4238,102.4238,148186.0
2022-07-13 09:50:00,113.8,114.06,113.71,113.88,185917.0,102.4148,102.6488,102.3338,102.4868,185917.0
2022-07-13 09:55:00,113.87,114.0,113.74,113.74,97437.0,102.4778,102.5948,102.3608,102.3608,97437.0
2022-07-13 10:00:00,113.74,113.83,113.45,113.81,322666.0,102.3608,102.4418,102.0998,102.4238,322666.0
2022-07-13 10:05:00,113.81,113.91,113.63,113.67,192858.0,102.4238,102.5138,102.2618,102.2978,192858.0
2022-07-13 10:10:00,113.68,114.1,113.66,114.09,183023.0,102.3068,102.6848,102.2888,102.6758,183023.0
2022-07-13 10:15:00,114.07,114.64,114.05,114.59,177345.0,102.6578,103.1708,102.6398,103.1258,177345.0
2022-07-13 10:20:00,114.58,114.96,114.47,114.67,498703.0,103.1168,103.4588,103.0178,103.1978,498703.0
2022-07-13 10:25:00,114.67,114.92,114.62,114.81,161618.0,103.1978,103.4228,103.1528,103.3238,161618.0
2022-07-13 10:30:00,114.82,114.87,114.5,114.6,157209.0,103.3328,103.3778,103.0448,103.1348,157209.0
2022-07-13 10:35:00,114.63,115.19,114.61,115.07,684210.0,103.1618,103.6657,103.1438,103.5577,684210.0
2022-07-13 10:40:00,115.07,115.55,115.02,115.54,315550.0,103.5577,103.9897,103.5127,103.9807,315550.0
2022-07-13 10:45:00,115.53,116.0,115.45,115.57,638294.0,103.9717,104.3947,103.8997,104.0077,638294.0
2022-07-13 10:50:00,115.56,115.64,115.13,115.24,238336.0,103.9987,104.0707,103.6117,103.7107,238336.0
2022-07-13 10:55:00,115.26,115.65,115.26,115.61,190202.0,103.7287,104.0797,103.7287,104.0437,190202.0
2022-07-13 11:00:00,115.6,115.67,115.39,115.43,203795.0,104.0347,104.0977,103.8457,103.8817,203795.0
2022-07-13 11:05:00,115.43,115.5,115.08,115.09,144450.0,103.8817,103.9447,103.5667,103.5757,144450.0
2022-07-13 11:10:00,115.09,115.37,115.05,115.35,143727.0,103.5757,103.8277,103.5397,103.8097,143727.0
2022-07-13 11:15:00,115.36,115.42,115.24,115.25,76695.0,103.8187,103.8727,103.7107,103.7197,76695.0
2022-07-13 11:20:00,115.25,115.39,115.16,115.33,100483.0,103.7197,103.8457,103.6387,103.7917,100483.0
2022-07-13 11:25:00,115.33,115.39,115.07,115.17,257827.0,103.7917,103.8457,103.5577,103.6477,257827.0
2022-07-13 11:30:00,115.16,115.27,115.12,115.24,66800.0,103.6387,103.7377,103.6027,103.7107,66800.0
2022-07-13 11:35:00,115.23,115.34,115.17,115.27,47919.0,103.7017,103.8007,103.6477,103.7377,47919.0
2022-07-13 11:40:00,115.27,115.4,115.2,115.23,149333.0,103.7377,103.8547,103.6747,103.7017,149333.0
2022-07-13 11:45:00,115.22,115.28,115.1,115.2,131303.0,103.6927,103.7467,103.5847,103.6747,131303.0
2022-07-13 11:50:00,115.2,115.26,115.13,115.13,75235.0,103.6747,103.7287,103.6117,103.6117,75235.0
2022-07-13 11:55:00,115.13,115.22,115.01,115.05,65671.0,103.6117,103.6927,103.5037,103.5397,65671.0
2022-07-13 12:00:00,115.06,115.16,115.02,115.11,52607.0,103.5487,103.6387,103.5127,103.5937,52607.0
2022-07-13 12:05:00,115.1,115.2,115.08,115.08,62734.0,103.5847,103.6747,103.5667,103.5667,62734.0
2022-07-13 12:10:00,115.07,115.14,114.9,114.9,60791.0,103.5577,103.6207,103.4048,103.4048,60791.0
2022-07-13 12:15:00,114.9,115.03,114.84,115.03,200874.0,103.4048,103.5217,103.3508,103.5217,200874.0
2022-07-13 12:20:00,115.03,115.12,114.99,115.04,199626.0,103.5217,103.6027,103.4858,103.5307,199626.0
2022-07-13 12:25:00,115.03,115.07,114.97,114.98,71047.0,103.5217,103.5577,103.4678,103.4768,71047.0
2022-07-13 12:30:00,114.98,115.06,114.93,115.04,96696.0,103.4768,103.5487,103.4318,103.5307,96696.0
2022-07-13 12:35:00,115.05,115.24,115.04,115.23,74265.0,103.5397,103.7107,103.5307,103.7017,74265.0
2022-07-13 12:40:00,115.22,115.22,115.11,115.15,43285.0,103.6927,103.6927,103.5937,103.6297,43285.0
2022-07-13 12:45:00,115.16,115.2,115.07,115.12,58531.0,103.6387,103.6747,103.5577,103.6027,58531.0
2022-07-13 12:50:00,115.12,115.15,115.05,115.09,60928.0,103.6027,103.6297,103.5397,103.5757,60928.0
2022-07-13 12:55:00,115.09,115.41,115.06,115.38,160650.0,103.5757,103.8637,103.5487,103.8367,160650.0
2022-07-13 13:00:00,115.4,115.96,115.26,115.88,570041.0,103.8547,104.3587,103.7287,104.2867,570041.0
2022-07-13 13:05:00,115.89,116.07,115.75,116.07,150049.0,104.2957,104.4577,104.1697,104.4577,150049.0
2022-07-13 13:10:00,116.07,116.23,116.04,116.2,311143.0,104.4577,104.6017,104.4307,104.5747,311143.0
2022-07-13 13:15:00,116.2,116.23,116.05,116.12,79314.0,104.5747,104.6017,104.4397,104.5027,79314.0
2022-07-13 13:20:00,116.13,116.3,116.11,116.23,131462.0,104.5117,104.6647,104.4937,104.6017,131462.0
2022-07-13 13:25:00,116.22,116.35,116.05,116.11,255783.0,104.5927,104.7097,104.4397,104.4937,255783.0
2022-07-13 13:30:00,116.1,116.17,115.99,116.0,212507.0,104.4847,104.5477,104.3857,104.3947,212507.0
2022-07-13 13:35:00,116.0,116.1,115.94,116.07,96449.0,104.3947,104.4847,104.3407,104.4577,96449.0
2022-07-13 13:40:00,116.07,116.16,116.04,116.13,143072.0,104.4577,104.5387,104.4307,104.5117,143072.0
2022-07-13 13:45:00,116.11,116.23,116.11,116.2,66415.0,104.4937,104.6017,104.4937,104.5747,66415.0
2022-07-13 13:50:00,116.19,116.19,116.06,116.13,93613.0,104.5657,104.5657,104.4487,104.5117,93613.0
2022-07-13 13:55:00,116.14,116.16,116.09,116.11,80441.0,104.5207,104.5387,104.4757,104.4937,80441.0
2022-07-13 14:00:00,116.11,116.11,115.81,115.95,220970.0,104.4937,104.4937,104.2237,104.3497,220970.0
2022-07-13 14:05:00,115.94,116.13,115.91,116.13,137435.0,104.3407,104.5117,104.3137,104.5117,137435.0
2022-07-13 14:10:00,116.13,116.26,116.12,116.18,97516.0,104.5117,104.6287,104.5027,104.5567,97516.0
2022-07-13 14:15:00,116.18,116.3,116.14,116.25,72078.0,104.5567,104.6647,104.5207,104.6197,72078.0
2022-07-13 14:20:00,116.25,116.27,116.17,116.25,81150.0,104.6197,104.6377,104.5477,104.6197,81150.0
2022-07-13 14:25:00,116.25,116.27,116.11,116.14,71262.0,104.6197,104.6377,104.4937,104.5207,71262.0
2022-07-13 14:30:00,116.15,116.23,116.15,116.2,76173.0,104.5297,104.6017,104.5297,104.5747,76173.0
2022-07-13 14:35:00,116.19,116.3,116.19,116.26,77939.0,104.5657,104.6647,104.5657,104.6287,77939.0
2022-07-13 14:40:00,116.26,116.35,116.26,116.34,118612.0,104.6287,104.7097,104.6287,104.7007,118612.0
2022-07-13 14:45:00,116.34,116.57,116.33,116.47,255872.0,104.7007,104.9077,104.6917,104.8177,255872.0
2022-07-13 14:50:00,116.48,116.57,116.47,116.54,89949.0,104.8267,104.9077,104.8177,104.8807,89949.0
2022-07-13 14:55:00,116.54,116.65,116.49,116.63,213216.0,104.8807,104.9797,104.8357,104.9617,213216.0
2022-07-13 15:00:00,116.63,116.64,116.42,116.44,165275.0,104.9617,104.9707,104.7727,104.7907,165275.0
2022-07-13 15:05:00,116.43,116.52,116.43,116.52,92171.0,104.7817,104.8627,104.7817,104.8627,92171.0
2022-07-13 15:10:00,116.52,116.54,116.47,116.48,153468.0,104.8627,104.8807,104.8177,104.8267,153468.0
2022-07-13 15:15:00,116.48,116.52,116.46,116.5,139435.0,104.8267,104.8627,104.8087,104.8447,139435.0
2022-07-13 15:20:00,116.49,116.53,116.38,116.4,225440.0,104.8357,104.8717,104.7367,104.7547,225440.0
2022-07-13 15:25:00,116.4,116.46,116.37,116.45,124297.0,104.7547,104.8087,104.7277,104.7997,124297.0
2022-07-13 15:30:00,116.45,116.45,116.36,116.39,136511.0,104.7997,104.7997,104.7187,104.7457,136511.0
2022-07-13 15:35:00,116.39,116.44,116.36,116.37,204061.0,104.7457,104.7907,104.7187,104.7277,204061.0
2022-07-13 15:40:00,116.37,116.53,116.36,116.49,257938.0,104.7277,104.8717,104.7187,104.8357,257938.0
2022-07-13 15:45:00,116.48,116.58,116.47,116.48,739839.0,104.8267,104.9167,104.8177,104.8267,739839.0
2022-07-13 15:50:00,116.49,116.56,116.47,116.49,434065.0,104.8357,104.8987,104.8177,104.8357,434065.0
2022-07-13 15:55:00,116.5,116.63,116.39,116.44,1043778.0,104.8447,104.9617,104.7457,104.7907,1043778.0
2022-07-14 09:30:00,115.08,115.16,114.71,114.72,484386.0,103.5667,103.6387,103.2338,103.2428,484386.0
2022-07-14 09:35:00,114.73,114.89,114.47,114.82,467038.0,103.2518,103.3958,103.0178,103.3328,467038.0
2022-07-14 09:40:00,114.81,115.45,114.81,115.44,272812.0,103.3238,103.8997,103.3238,103.8907,272812.0
2022-07-14 09:45:00,115.45,115.59,115.28,115.5,341689.0,103.8997,104.0257,103.7467,103.9447,341689.0
2022-07-14 09:50:00,115.51,115.67,115.34,115.57,270389.0,103.9537,104.0977,103.8007,104.0077,270389.0
2022-07-14 09:55:00,115.55,115.62,115.46,115.52,155433.0,103.9897,104.0527,103.9087,103.9627,155433.0
2022-07-14 10:00:00,115.54,115.58,115.38,115.54,150743.0,103.9807,104.0167,103.8367,103.9807,150743.0
2022-07-14 10:05:00,115.55,115.6,115.49,115.53,142860.0,103.9897,104.0347,103.9357,103.9717,142860.0
2022-07-14 10:10:00,115.54,115.57,115.3,115.47,408364.0,103.9807,104.0077,103.7647,103.9177,408364.0
2022-07-14 10:15:00,115.47,115.6,115.47,115.6,126133.0,103.9177,104.0347,103.9177,104.0347,126133.0
2022-07-14 10:20:00,115.61,115.7,115.51,115.57,140296.0,104.0437,104.1247,103.9537,104.0077,140296.0
2022-07-14 10:25:00,115.56,115.57,115.32,115.34,96902.0,103.9987,104.0077,103.7827,103.8007,96902.0
2022-07-14 10:30:00,115.35,115.36,115.05,115.07,155198.0,103.8097,103.8187,103.5397,103.5577,155198.0
2022-07-14 10:35:00,115.08,115.25,115.02,115.23,114822.0,103.5667,103.7197,103.5127,103.7017,114822.0
2022-07-14 10:40:00,115.24,115.48,115.16,115.47,101419.0,103.7107,103.9267,103.6387,103.9177,101419.0
2022-07-14 10:45:00,115.48,115.52,115.37,115.48,184359.0,103.9267,103.9627,103.8277,103.9267,184359.0
2022-07-14 10:50:00,115.48,115.79,115.48,115.75,153974.0,103.9267,104.2057,103.9267,104.1697,153974.0
2022-07-14 10:55:00,115.76,116.02,115.76,115.88,251616.0,104.1787,104.4127,104.1787,104.2867,251616.0
2022-07-14 11:00:00,115.88,116.05,115.55,115.57,609949.0,104.2867,104.4397,103.9897,104.0077,609949.0
2022-07-14 11:05:00,115.56,116.07,115.55,116.01,194501.0,103.9987,104.4577,103.9897,104.4037,194501.0
2022-07-14 11:10:00,116.02,116.16,115.98,116.08,130525.0,104.4127,104.5387,104.3767,104.4667,130525.0
2022-07-14 11:15:00,116.09,116.09,115.84,115.89,94037.0,104.4757,104.4757,104.2507,104.2957,94037.0
2022-07-14 11:20:00,115.89,115.95,115.69,115.8,286008.0,104.2957,104.3497,104.1157,104.2147,286008.0
2022-07-14 11:25:00,115.79,115.86,115.69,115.73,112191.0,104.2057,104.2687,104.1157,104.1517,112191.0
2022-07-14 11:30:00,115.73,115.95,115.7,115.83,165077.0,104.1517,104.3497,104.1247,104.2417,165077.0
2022-07-14 11:35:00,115.83,115.9,115.7,115.74,129730.0,104.2417,104.3047,104.1247,104.1607,129730.0
2022-07-14 11:40:00,115.74,115.83,115.65,115.76,141677.0,104.1607,104.2417,104.0797,104.1787,141677.0
2022-07-14 11:45:00,115.77,115.91,115.53,115.56,157729.0,104.1877,104.3137,103.9717,103.9987,157729.0
2022-07-14 11:50:00,115.55,115.71,115.54,115.68,77133.0,103.9897,104.1337,103.9807,104.1067,77133.0
2022-07-14 11:55:00,115.69,115.71,115.5,115.55,62866.0,104.1157,104.1337,103.9447,103.9897,62866.0
2022-07-14 12:00:00,115.54,115.63,115.39,115.61,105989.0,103.9807,104.0617,103.8457,104.0437,105989.0
2022-07-14 12:05:00,115.61,115.63,115.44,115.44,104889.0,104.0437,104.0617,103.8907,103.8907,104889.0
2022-07-14 12:10:00,115.44,115.47,115.31,115.35,65518.0,103.8907,103.9177,103.7737,103.8097,65518.0
2022-07-14 12:15:00,115.34,115.36,115.19,115.28,144404.0,103.8007,103.8187,103.6657,103.7467,144404.0
2022-07-14 12:20:00,115.28,115.28,115.17,115.22,74830.0,103.7467,103.7467,103.6477,103.6927,74830.0
2022-07-14 12:25:00,115.22,115.32,115.16,115.19,100131.0,103.6927,103.7827,103.6387,103.6657,100131.0
2022-07-14 12:30:00,115.19,115.28,115.06,115.06,79000.0,103.6657,103.7467,103.5487,103.5487,79000.0
2022-07-14 12:35:00,115.06,115.15,115.03,115.1,136195.0,103.5487,103.6297,103.5217,103.5847,136195.0
2022-07-14 12:40:00,115.09,115.21,115.02,115.17,137117.0,103.5757,103.6837,103.5127,103.6477,137117.0
2022-07-14 12:45:00,115.18,115.45,115.14,115.4,114059.0,103.6567,103.8997,103.6207,103.8547,114059.0
2022-07-14 12:50:00,115.41,115.41,115.32,115.35,110146.0,103.8637,103.8637,103.7827,103.8097,110146.0
2022-07-14 12:55:00,115.34,115.45,115.27,115.45,87494.0,103.8007,103.8997,103.7377,103.8997,87494.0
2022-07-14 13:00:00,115.43,115.54,115.39,115.48,85908.0,103.8817,103.9807,103.8457,103.9267,85908.0
2022-07-14 13:05:00,115.48,115.66,115.46,115.66,63727.0,103.9267,104.0887,103.9087,104.0887,63727.0
2022-07-14 13:10:00,115.65,115.66,115.48,115.58,103292.0,104.0797,104.0887,103.9267,104.0167,103292.0
2022-07-14 13:15:00,115.59,115.6,115.42,115.5,115935.0,104.0257,104.0347,103.8727,103.9447,115935.0
2022-07-14 13:20:00,115.49,115.59,115.48,115.57,83304.0,103.9357,104.0257,103.9267,104.0077,83304.0
2022-07-14 13:25:00,115.57,115.62,115.51,115.55,63878.0,104.0077,104.0527,103.9537,103.9897,63878.0
2022-07-14 13:30:00,115.55,115.58,115.44,115.5,60420.0,103.9897,104.0167,103.8907,103.9447,60420.0
2022-07-14 13:35:00,115.5,115.75,115.5,115.71,56990.0,103.9447,104.1697,103.9447,104.1337,56990.0
2022-07-14 13:40:00,115.72,115.85,115.69,115.72,100908.0,104.1427,104.2597,104.1157,104.1427,100908.0
2022-07-14 13:45:00,115.72,115.84,115.63,115.78,79903.0,104.1427,104.2507,104.0617,104.1967,79903.0
2022-07-14 13:50:00,115.78,115.8,115.7,115.72,181748.0,104.1967,104.2147,104.1247,104.1427,181748.0
2022-07-14 13:55:00,115.73,115.89,115.69,115.84,178104.0,104.1517,104.2957,104.1157,104.2507,178104.0
2022-07-14 14:00:00,115.84,115.84,115.66,115.68,76940.0,104.2507,104.2507,104.0887,104.1067,76940.0
2022-07-14 14:05:00,115.69,115.74,115.64,115.74,63309.0,104.1157,104.1607,104.0707,104.1607,63309.0
2022-07-14 14:10:00,115.75,115.89,115.72,115.79,158268.0,104.1697,104.2957,104.1427,104.2057,158268.0
2022-07-14 14:15:00,115.79,115.8,115.68,115.73,180470.0,104.2057,104.2147,104.1067,104.1517,180470.0
2022-07-14 14:20:00,115.72,115.85,115.69,115.85,44499.0,104.1427,104.2597,104.1157,104.2597,44499.0
2022-07-14 14:25:00,115.85,115.89,115.81,115.86,63927.0,104.2597,104.2957,104.2237,104.2687,63927.0
2022-07-14 14:30:00,115.87,115.88,115.8,115.84,65534.0,104.2777,104.2867,104.2147,104.2507,65534.0
2022-07-14 14:35:00,115.84,115.88,115.81,115.87,88717.0,104.2507,104.2867,104.2237,104.2777,88717.0
2022-07-14 14:40:00,115.87,115.87,115.75,115.84,77308.0,104.2777,104.2777,104.1697,104.2507,77308.0
2022-07-14 14:45:00,115.84,115.92,115.83,115.84,61817.0,104.2507,104.3227,104.2417,104.2507,61817.0
2022-07-14 14:50:00,115.84,115.89,115.82,115.83,73262.0,104.2507,104.2957,104.2327,104.2417,73262.0
2022-07-14 14:55:00,115.83,115.91,115.75,115.86,84919.0,104.2417,104.3137,104.1697,104.2687,84919.0
2022-07-14 15:00:00,115.86,115.97,115.84,115.91,105450.0,104.2687,104.3677,104.2507,104.3137,105450.0
2022-07-14 15:05:00,115.91,115.91,115.67,115.7,110338.0,104.3137,104.3137,104.0977,104.1247,110338.0
2022-07-14 15:10:00,115.7,115.77,115.66,115.73,41111.0,104.1247,104.1877,104.0887,104.1517,41111.0
2022-07-14 15:15:00,115.74,115.8,115.74,115.77,55808.0,104.1607,104.2147,104.1607,104.1877,55808.0
2022-07-14 15:20:00,115.77,115.77,115.66,115.71,76985.0,104.1877,104.1877,104.0887,104.1337,76985.0
2022-07-14 15:25:00,115.72,115.88,115.67,115.86,162141.0,104.1427,104.2867,104.0977,104.2687,162141.0
2022-07-14 15:30:00,115.87,116.01,115.87,116.01,89643.0,104.2777,104.4037,104.2777,104.4037,89643.0
2022-07-14 15:35:00,116.02,116.09,115.98,116.02,194362.0,104.4127,104.4757,104.3767,104.4127,194362.0
2022-07-14 15:40:00,116.02,116.03,115.94,115.98,226061.0,104.4127,104.4217,104.3407,104.3767,226061.0
2022-07-14 15:45:00,115.98,116.03,115.95,116.01,181119.0,104.3767,104.4217,104.3497,104.4037,181119.0
2022-07-14 15:50:00,116.01,116.04,115.93,115.93,180737.0,104.4037,104.4307,104.3317,104.3317,180737.0
2022-07-14 15:55:00,115.93,115.97,115.37,115.45,1043277.0,104.3317,104.3677,103.8277,103.8997,1043277.0
2022-07-15 09:30:00,115.84,116.33,115.78,116.14,381922.0,104.2507,104.6917,104.1967,104.5207,381922.0
2022-07-15 09:35:00,116.14,116.32,116.0,116.11,387737.0,104.5207,104.6827,104.3947,104.4937,387737.0
2022-07-15 09:40:00,116.11,116.15,115.73,115.79,186792.0,104.4937,104.5297,104.1517,104.2057,186792.0
2022-07-15 09:45:00,115.8,115.88,115.6,115.84,221950.0,104.2147,104.2867,104.0347,104.2507,221950.0
2022-07-15 09:50:00,115.87,115.99,115.7,115.8,203756.0,104.2777,104.3857,104.1247,104.2147,203756.0
2022-07-15 09:55:00,115.8,116.18,115.75,116.06,156169.0,104.2147,104.5567,104.1697,104.4487,156169.0
2022-07-15 10:00:00,116.07,116.44,115.86,116.03,462580.0,104.4577,104.7907,104.2687,104.4217,462580.0
2022-07-15 10:05:00,116.01,116.17,115.99,116.15,119983.0,104.4037,104.5477,104.3857,104.5297,119983.0
2022-07-15 10:10:00,116.16,116.28,116.06,116.11,299089.0,104.5387,104.6467,104.4487,104.4937,299089.0
2022-07-15 10:15:00,116.12,116.29,116.05,116.28,115998.0,104.5027,104.6557,104.4397,104.6467,115998.0
2022-07-15 10:20:00,116.27,116.57,116.22,116.39,271444.0,104.6377,104.9077,104.5927,104.7457,271444.0
2022-07-15 10:25:00,116.38,116.55,116.35,116.49,150898.0,104.7367,104.8897,104.7097,104.8357,150898.0
2022-07-15 10:30:00,116.49,116.49,116.27,116.42,82374.0,104.8357,104.8357,104.6377,104.7727,82374.0
2022-07-15 10:35:00,116.42,116.58,116.38,116.51,141541.0,104.7727,104.9167,104.7367,104.8537,141541.0
2022-07-15 10:40:00,116.49,116.58,116.37,116.42,72980.0,104.8357,104.9167,104.7277,104.7727,72980.0
2022-07-15 10:45:00,116.43,116.82,116.39,116.78,159479.0,104.7817,105.1327,104.7457,105.0967,159479.0
2022-07-15 10:50:00,116.78,116.82,116.65,116.65,83762.0,105.0967,105.1327,104.9797,104.9797,83762.0
2022-07-15 10:55:00,116.64,116.71,116.53,116.59,141398.0,104.9707,105.0337,104.8717,104.9257,141398.0
2022-07-15 11:00:00,116.58,116.67,116.45,116.46,68742.0,104.9167,104.9977,104.7997,104.8087,68742.0
2022-07-15 11:05:00,116.46,116.47,116.28,116.34,99196.0,104.8087,104.8177,104.6467,104.7007,99196.0
2022-07-15 11:10:00,116.35,116.37,116.06,116.25,129361.0,104.7097,104.7277,104.4487,104.6197,129361.0
2022-07-15 11:15:00,116.27,116.33,116.15,116.23,62307.0,104.6377,104.6917,104.5297,104.6017,62307.0
2022-07-15 11:20:00,116.24,116.28,116.15,116.21,56483.0,104.6107,104.6467,104.5297,104.5837,56483.0
2022-07-15 11:25:00,116.21,116.3,116.17,116.26,43497.0,104.5837,104.6647,104.5477,104.6287,43497.0
2022-07-15 11:30:00,116.26,116.34,116.24,116.32,49420.0,104.6287,104.7007,104.6107,104.6827,49420.0
2022-07-15 11:35:00,116.33,116.38,116.3,116.32,49951.0,104.6917,104.7367,104.6647,104.6827,49951.0
2022-07-15 11:40:00,116.32,116.34,116.27,116.29,77645.0,104.6827,104.7007,104.6377,104.6557,77645.0
2022-07-15 11:45:00,116.3,116.42,116.29,116.39,94546.0,104.6647,104.7727,104.6557,104.7457,94546.0
2022-07-15 11:50:00,116.39,116.46,116.36,116.45,71276.0,104.7457,104.8087,104.7187,104.7997,71276.0
2022-07-15 11:55:00,116.44,116.47,116.38,116.39,69792.0,104.7907,104.8177,104.7367,104.7457,69792.0
2022-07-15 12:00:00,116.39,116.52,116.32,116.51,164163.0,104.7457,104.8627,104.6827,104.8537,164163.0
2022-07-15 12:05:00,116.52,116.57,116.48,116.55,60065.0,104.8627,104.9077,104.8267,104.8897,60065.0
2022-07-15 12:10:00,116.56,116.59,116.45,116.49,156215.0,104.8987,104.9257,104.7997,104.8357,156215.0
2022-07-15 12:15:00,116.49,116.6,116.49,116.59,226475.0,104.8357,104.9347,104.8357,104.9257,226475.0
2022-07-15 12:20:00,116.59,116.62,116.5,116.57,124277.0,104.9257,104.9527,104.8447,104.9077,124277.0
2022-07-15 12:25:00,116.57,116.57,116.38,116.39,119427.0,104.9077,104.9077,104.7367,104.7457,119427.0
2022-07-15 12:30:00,116.38,116.38,116.27,116.32,126256.0,104.7367,104.7367,104.6377,104.6827,126256.0
2022-07-15 12:35:00,116.31,116.34,116.23,116.23,745207.0,104.6737,104.7007,104.6017,104.6017,745207.0
2022-07-15 12:40:00,116.23,116.24,116.18,116.21,60143.0,104.6017,104.6107,104.5567,104.5837,60143.0
2022-07-15 12:45:00,116.2,116.23,116.16,116.23,93122.0,104.5747,104.6017,104.5387,104.6017,93122.0
2022-07-15 12:50:00,116.22,116.36,116.2,116.31,66474.0,104.5927,104.7187,104.5747,104.6737,66474.0
2022-07-15 12:55:00,116.31,116.38,116.28,116.3,38793.0,104.6737,104.7367,104.6467,104.6647,38793.0
2022-07-15 13:00:00,116.31,116.34,116.27,116.34,54449.0,104.6737,104.7007,104.6377,104.7007,54449.0
2022-07-15 13:05:00,116.33,116.4,116.31,116.4,69030.0,104.6917,104.7547,104.6737,104.7547,69030.0
2022-07-15 13:10:00,116.39,116.41,116.35,116.39,44770.0,104.7457,104.7637,104.7097,104.7457,44770.0
2022-07-15 13:15:00,116.39,116.39,116.35,116.38,44861.0,104.7457,104.7457,104.7097,104.7367,44861.0
2022-07-15 13:20:00,116.39,116.39,116.28,116.32,56801.0,104.7457,104.7457,104.6467,104.6827,56801.0
2022-07-15 13:25:00,116.33,116.39,116.33,116.36,64615.0,104.6917,104.7457,104.6917,104.7187,64615.0
2022-07-15 13:30:00,116.36,116.42,116.35,116.4,117242.0,104.7187,104.7727,104.7097,104.7547,117242.0
2022-07-15 13:35:00,116.39,116.41,116.36,116.4,147590.0,104.7457,104.7637,104.7187,104.7547,147590.0
2022-07-15 13:40:00,116.39,116.4,116.33,116.36,42228.0,104.7457,104.7547,104.6917,104.7187,42228.0
2022-07-15 13:45:00,116.36,116.38,116.3,116.37,73515.0,104.7187,104.7367,104.6647,104.7277,73515.0
2022-07-15 13:50:00,116.35,116.36,116.23,116.29,122222.0,104.7097,104.7187,104.6017,104.6557,122222.0
2022-07-15 13:55:00,116.29,116.3,116.23,116.24,69154.0,104.6557,104.6647,104.6017,104.6107,69154.0
2022-07-15 14:00:00,116.23,116.25,116.16,116.19,52679.0,104.6017,104.6197,104.5387,104.5657,52679.0
2022-07-15 14:05:00,116.18,116.26,116.17,116.26,133010.0,104.5567,104.6287,104.5477,104.6287,133010.0
2022-07-15 14:10:00,116.26,116.27,116.21,116.23,43655.0,104.6287,104.6377,104.5837,104.6017,43655.0
2022-07-15 14:15:00,116.23,116.26,116.22,116.25,41490.0,104.6017,104.6287,104.5927,104.6197,41490.0
2022-07-15 14:20:00,116.25,116.25,116.19,116.22,33840.0,104.6197,104.6197,104.5657,104.5927,33840.0
2022-07-15 14:25:00,116.21,116.25,116.19,116.25,66409.0,104.5837,104.6197,104.5657,104.6197,66409.0
2022-07-15 14:30:00,116.25,116.29,116.21,116.21,38167.0,104.6197,104.6557,104.5837,104.5837,38167.0
2022-07-15 14:35:00,116.21,116.21,116.05,116.06,151623.0,104.5837,104.5837,104.4397,104.4487,151623.0
2022-07-15 14:40:00,116.06,116.12,116.0,116.12,108917.0,104.4487,104.5027,104.3947,104.5027,108917.0
2022-07-15 14:45:00,116.12,116.13,116.07,116.07,70096.0,104.5027,104.5117,104.4577,104.4577,70096.0
2022-07-15 14:50:00,116.08,116.1,116.04,116.09,65271.0,104.4667,104.4847,104.4307,104.4757,65271.0
2022-07-15 14:55:00,116.09,116.14,116.03,116.14,132872.0,104.4757,104.5207,104.4217,104.5207,132872.0
2022-07-15 15:00:00,116.14,116.18,116.06,116.1,144948.0,104.5207,104.5567,104.4487,104.4847,144948.0
2022-07-15 15:05:00,116.1,116.17,116.09,116.15,58198.0,104.4847,104.5477,104.4757,104.5297,58198.0
2022-07-15 15:10:00,116.15,116.17,116.08,116.09,48967.0,104.5297,104.5477,104.4667,104.4757,48967.0
2022-07-15 15:15:00,116.1,116.2,116.1,116.16,117369.0,104.4847,104.5747,104.4847,104.5387,117369.0
2022-07-15 15:20:00,116.15,116.19,116.1,116.19,110332.0,104.5297,104.5657,104.4847,104.5657,110332.0
2022-07-15 15:25:00,116.19,116.2,116.18,116.19,42549.0,104.5657,104.5747,104.5567,104.5657,42549.0
2022-07-15 15:30:00,116.19,116.2,116.12,116.18,142154.0,104.5657,104.5747,104.5027,104.5567,142154.0
2022-07-15 15:35:00,116.18,116.22,116.16,116.19,81694.0,104.5567,104.5927,104.5387,104.5657,81694.0
2022-07-15 15:40:00,116.18,116.24,116.17,116.24,93175.0,104.5567,104.6107,104.5477,104.6107,93175.0
2022-07-15 15:45:00,116.24,116.25,116.17,116.19,153100.0,104.6107,104.6197,104.5477,104.5657,153100.0
2022-07-15 15:50:00,116.19,116.32,116.19,116.3,208701.0,104.5657,104.6827,104.5657,104.6647,208701.0
2022-07-15 15:55:00,116.3,116.34,116.09,116.12,883110.0,104.6647,104.7007,104.4757,104.5027,883110.0
2022-07-18 09:30:00,115.25,115.32,114.94,115.14,387539.0,103.7197,103.7827,103.4408,103.6207,387539.0
2022-07-18 09:35:00,115.14,115.27,114.99,115.04,190656.0,103.6207,103.7377,103.4858,103.5307,190656.0
2022-07-18 09:40:00,115.05,115.06,114.78,114.86,213829.0,103.5397,103.5487,103.2968,103.3688,213829.0
2022-07-18 09:45:00,114.85,115.11,114.8,115.05,133738.0,103.3598,103.5937,103.3148,103.5397,133738.0
2022-07-18 09:50:00,115.06,115.17,114.97,115.01,126528.0,103.5487,103.6477,103.4678,103.5037,126528.0
2022-07-18 09:55:00,115.01,115.1,114.94,114.98,107327.0,103.5037,103.5847,103.4408,103.4768,107327.0
2022-07-18 10:00:00,114.99,115.32,114.98,115.01,121681.0,103.4858,103.7827,103.4768,103.5037,121681.0
2022-07-18 10:05:00,115.03,115.03,114.77,114.81,75194.0,103.5217,103.5217,103.2878,103.3238,75194.0
2022-07-18 10:10:00,114.81,114.93,114.76,114.83,103721.0,103.3238,103.4318,103.2788,103.3418,103721.0
2022-07-18 10:15:00,114.82,115.06,114.82,115.05,62413.0,103.3328,103.5487,103.3328,103.5397,62413.0
2022-07-18 10:20:00,115.06,115.09,114.92,114.96,65080.0,103.5487,103.5757,103.4228,103.4588,65080.0
2022-07-18 10:25:00,114.96,115.14,114.95,115.12,53434.0,103.4588,103.6207,103.4498,103.6027,53434.0
2022-07-18 10:30:00,115.11,115.11,114.97,114.99,65186.0,103.5937,103.5937,103.4678,103.4858,65186.0
2022-07-18 10:35:00,115.0,115.05,114.96,114.97,82988.0,103.4947,103.5397,103.4588,103.4678,82988.0
2022-07-18 10:40:00,114.98,114.99,114.78,114.8,50964.0,103.4768,103.4858,103.2968,103.3148,50964.0
2022-07-18 10:45:00,114.79,114.85,114.74,114.77,95558.0,103.3058,103.3598,103.2608,103.2878,95558.0
2022-07-18 10:50:00,114.75,114.8,114.68,114.7,163745.0,103.2698,103.3148,103.2068,103.2248,163745.0
2022-07-18 10:55:00,114.69,114.73,114.56,114.66,184363.0,103.2158,103.2518,103.0988,103.1888,184363.0
2022-07-18 11:00:00,114.66,114.73,114.63,114.68,83943.0,103.1888,103.2518,103.1618,103.2068,83943.0
2022-07-18 11:05:00,114.68,114.73,114.38,114.38,133623.0,103.2068,103.2518,102.9368,102.9368,133623.0
2022-07-18 11:10:00,114.38,114.43,114.26,114.34,234493.0,102.9368,102.9818,102.8288,102.9008,234493.0
2022-07-18 11:15:00,114.35,114.58,114.34,114.57,89824.0,102.9098,103.1168,102.9008,103.1078,89824.0
2022-07-18 11:20:00,114.57,114.64,114.55,114.58,69932.0,103.1078,103.1708,103.0898,103.1168,69932.0
2022-07-18 11:25:00,114.59,114.71,114.58,114.68,163919.0,103.1258,103.2338,103.1168,103.2068,163919.0
2022-07-18 11:30:00,114.68,114.69,114.53,114.53,604621.0,103.2068,103.2158,103.0718,103.0718,604621.0
2022-07-18 11:35:00,114.54,114.54,114.37,114.39,105546.0,103.0808,103.0808,102.9278,102.9458,105546.0
2022-07-18 11:40:00,114.38,114.44,114.34,114.41,74007.0,102.9368,102.9908,102.9008,102.9638,74007.0
2022-07-18 11:45:00,114.41,114.44,114.37,114.4,57465.0,102.9638,102.9908,102.9278,102.9548,57465.0
2022-07-18 11:50:00,114.4,114.42,114.26,114.27,84285.0,102.9548,102.9728,102.8288,102.8378,84285.0
2022-07-18 11:55:00,114.28,114.35,114.18,114.33,63449.0,102.8468,102.9098,102.7568,102.8918,63449.0
2022-07-18 12:00:00,114.33,114.42,114.3,114.42,87405.0,102.8918,102.9728,102.8648,102.9728,87405.0
2022-07-18 12:05:00,114.41,114.5,114.41,114.48,66550.0,102.9638,103.0448,102.9638,103.0268,66550.0
2022-07-18 12:10:00,114.48,114.5,114.4,114.42,30533.0,103.0268,103.0448,102.9548,102.9728,30533.0
2022-07-18 12:15:00,114.41,114.57,114.4,114.57,31308.0,102.9638,103.1078,102.9548,103.1078,31308.0
2022-07-18 12:20:00,114.56,114.68,114.54,114.58,89140.0,103.0988,103.2068,103.0808,103.1168,89140.0
2022-07-18 12:25:00,114.58,114.66,114.56,114.61,250635.0,103.1168,103.1888,103.0988,103.1438,250635.0
2022-07-18 12:30:00,114.6,114.6,114.52,114.55,353198.0,103.1348,103.1348,103.0628,103.0898,353198.0
2022-07-18 12:35:00,114.55,114.6,114.52,114.59,49081.0,103.0898,103.1348,103.0628,103.1258,49081.0
2022-07-18 12:40:00,114.58,114.66,114.56,114.64,47992.0,103.1168,103.1888,103.0988,103.1708,47992.0
2022-07-18 12:45:00,114.64,114.73,114.61,114.73,45780.0,103.1708,103.2518,103.1438,103.2518,45780.0
2022-07-18 12:50:00,114.72,114.72,114.67,114.7,94615.0,103.2428,103.2428,103.1978,103.2248,94615.0
2022-07-18 12:55:00,114.7,114.71,114.64,114.69,99744.0,103.2248,103.2338,103.1708,103.2158,99744.0
2022-07-18 13:00:00,114.7,114.78,114.68,114.78,37491.0,103.2248,103.2968,103.2068,103.2968,37491.0
2022-07-18 13:05:00,114.78,114.81,114.75,114.79,31111.0,103.2968,103.3238,103.2698,103.3058,31111.0
2022-07-18 13:10:00,114.79,114.89,114.77,114.87,41041.0,103.3058,103.3958,103.2878,103.3778,41041.0
2022-07-18 13:15:00,114.88,114.9,114.84,114.86,41337.0,103.3868,103.4048,103.3508,103.3688,41337.0
2022-07-18 13:20:00,114.85,114.85,114.77,114.79,47515.0,103.3598,103.3598,103.2878,103.3058,47515.0
2022-07-18 13:25:00,114.79,114.8,114.73,114.74,33097.0,103.3058,103.3148,103.2518,103.2608,33097.0
2022-07-18 13:30:00,114.74,114.92,114.73,114.89,40127.0,103.2608,103.4228,103.2518,103.3958,40127.0
2022-07-18 13:35:00,114.89,114.94,114.84,114.88,82683.0,103.3958,103.4408,103.3508,103.3868,82683.0
2022-07-18 13:40:00,114.88,114.9,114.82,114.82,27951.0,103.3868,103.4048,103.3328,103.3328,27951.0
2022-07-18 13:45:00,114.82,115.05,114.79,114.99,910593.0,103.3328,103.5397,103.3058,103.4858,910593.0
2022-07-18 13:50:00,114.99,115.05,114.99,115.04,220127.0,103.4858,103.5397,103.4858,103.5307,220127.0
2022-07-18 13:55:00,115.04,115.14,115.03,115.13,271571.0,103.5307,103.6207,103.5217,103.6117,271571.0
2022-07-18 14:00:00,115.13,115.19,115.08,115.15,118402.0,103.6117,103.6657,103.5667,103.6297,118402.0
2022-07-18 14:05:00,115.15,115.24,115.14,115.22,101262.0,103.6297,103.7107,103.6207,103.6927,101262.0
2022-07-18 14:10:00,115.21,115.25,115.12,115.13,145528.0,103.6837,103.7197,103.6027,103.6117,145528.0
2022-07-18 14:15:00,115.14,115.19,115.1,115.18,97189.0,103.6207,103.6657,103.5847,103.6567,97189.0
2022-07-18 14:20:00,115.18,115.25,115.17,115.22,112261.0,103.6567,103.7197,103.6477,103.6927,112261.0
2022-07-18 14:25:00,115.22,115.22,115.14,115.17,49386.0,103.6927,103.6927,103.6207,103.6477,49386.0
2022-07-18 14:30:00,115.17,115.17,115.08,115.1,67054.0,103.6477,103.6477,103.5667,103.5847,67054.0
2022-07-18 14:35:00,115.1,115.14,115.04,115.04,132488.0,103.5847,103.6207,103.5307,103.5307,132488.0
2022-07-18 14:40:00,115.04,115.13,115.03,115.12,53247.0,103.5307,103.6117,103.5217,103.6027,53247.0
2022-07-18 14:45:00,115.12,115.12,115.06,115.09,54759.0,103.6027,103.6027,103.5487,103.5757,54759.0
2022-07-18 14:50:00,115.09,115.22,115.09,115.16,73828.0,103.5757,103.6927,103.5757,103.6387,73828.0
2022-07-18 14:55:00,115.17,115.21,115.13,115.15,59077.0,103.6477,103.6837,103.6117,103.6297,59077.0
2022-07-18 15:00:00,115.15,115.19,115.07,115.15,112494.0,103.6297,103.6657,103.5577,103.6297,112494.0
2022-07-18 15:05:00,115.15,115.17,115.11,115.14,239025.0,103.6297,103.6477,103.5937,103.6207,239025.0
2022-07-18 15:10:00,115.14,115.16,115.0,115.0,255508.0,103.6207,103.6387,103.4947,103.4947,255508.0
2022-07-18 15:15:00,115.01,115.06,114.96,114.98,93966.0,103.5037,103.5487,103.4588,103.4768,93966.0
2022-07-18 15:20:00,115.0,115.05,114.99,115.04,74002.0,103.4947,103.5397,103.4858,103.5307,74002.0
2022-07-18 15:25:00,115.04,115.2,115.02,115.17,147248.0,103.5307,103.6747,103.5127,103.6477,147248.0
2022-07-18 15:30:00,115.18,115.3,115.14,115.24,181446.0,103.6567,103.7647,103.6207,103.7107,181446.0
2022-07-18 15:35:00,115.24,115.25,115.11,115.11,105184.0,103.7107,103.7197,103.5937,103.5937,105184.0
2022-07-18 15:40:00,115.11,115.12,115.05,115.08,154946.0,103.5937,103.6027,103.5397,103.5667,154946.0
2022-07-18 15:45:00,115.09,115.1,115.0,115.05,96869.0,103.5757,103.5847,103.4947,103.5397,96869.0
2022-07-18 15:50:00,115.05,115.12,115.05,115.12,420549.0,103.5397,103.6027,103.5397,103.6027,420549.0
2022-07-18 15:55:00,115.12,115.15,114.91,114.94,1996567.0,103.6027,103.6297,103.4138,103.4408,1996567.0
2022-07-19 09:30:00,114.91,115.03,114.83,114.88,132676.0,103.4138,103.5217,103.3418,103.3868,132676.0
2022-07-19 09:35:00,114.89,114.95,114.81,114.92,96975.0,103.3958,103.4498,103.3238,103.4228,96975.0
2022-07-19 09:40:00,114.92,115.06,114.86,114.98,125574.0,103.4228,103.5487,103.3688,103.4768,125574.0
2022-07-19 09:45:00,114.97,115.15,114.91,114.92,250202.0,103.4678,103.6297,103.4138,103.4228,250202.0
2022-07-19 09:50:00,114.9,114.95,114.84,114.88,56438.0,103.4048,103.4498,103.3508,103.3868,56438.0
2022-07-19 09:55:00,114.87,115.05,114.86,114.96,97872.0,103.3778,103.5397,103.3688,103.4588,97872.0
2022-07-19 10:00:00,114.96,115.0,114.78,114.91,32558.0,103.4588,103.4947,103.2968,103.4138,32558.0
2022-07-19 10:05:00,114.9,114.99,114.86,114.92,89573.0,103.4048,103.4858,103.3688,103.4228,89573.0
2022-07-19 10:10:00,114.92,115.03,114.66,114.69,185816.0,103.4228,103.5217,103.1888,103.2158,185816.0
2022-07-19 10:15:00,114.68,114.79,114.4,114.41,58365.0,103.2068,103.3058,102.9548,102.9638,58365.0
2022-07-19 10:20:00,114.4,114.43,114.05,114.08,233372.0,102.9548,102.9818,102.6398,102.6668,233372.0
2022-07-19 10:25:00,114.1,114.11,113.85,113.96,149336.0,102.6848,102.6938,102.4598,102.5588,149336.0
2022-07-19 10:30:00,113.95,113.95,113.71,113.71,197892.0,102.5498,102.5498,102.3338,102.3338,197892.0
2022-07-19 10:35:00,113.71,114.03,113.66,114.0,141738.0,102.3338,102.6218,102.2888,102.5948,141738.0
2022-07-19 10:40:00,114.0,114.0,113.73,113.8,68688.0,102.5948,102.5948,102.3518,102.4148,68688.0
2022-07-19 10:45:00,113.81,114.11,113.78,114.09,171834.0,102.4238,102.6938,102.3968,102.6758,171834.0
2022-07-19 10:50:00,114.08,114.19,113.98,113.98,94834.0,102.6668,102.7658,102.5768,102.5768,94834.0
2022-07-19 10:55:00,114.0,114.12,113.97,114.06,140764.0,102.5948,102.7028,102.5678,102.6488,140764.0
2022-07-19 11:00:00,114.06,114.32,113.99,114.32,140816.0,102.6488,102.8828,102.5858,102.8828,140816.0
2022-07-19 11:05:00,114.33,114.6,114.32,114.57,214485.0,102.8918,103.1348,102.8828,103.1078,214485.0
2022-07-19 11:10:00,114.58,114.68,114.51,114.62,160866.0,103.1168,103.2068,103.0538,103.1528,160866.0
2022-07-19 11:15:00,114.62,114.77,114.6,114.64,77063.0,103.1528,103.2878,103.1348,103.1708,77063.0
2022-07-19 11:20:00,114.63,114.75,114.6,114.63,86807.0,103.1618,103.2698,103.1348,103.1618,86807.0
2022-07-19 11:25:00,114.62,114.67,114.54,114.62,281352.0,103.1528,103.1978,103.0808,103.1528,281352.0
2022-07-19 11:30:00,114.62,114.76,114.57,114.6,92734.0,103.1528,103.2788,103.1078,103.1348,92734.0
2022-07-19 11:35:00,114.6,114.69,114.59,114.63,74629.0,103.1348,103.2158,103.1258,103.1618,74629.0
2022-07-19 11:40:00,114.61,114.64,114.56,114.63,55428.0,103.1438,103.1708,103.0988,103.1618,55428.0
2022-07-19 11:45:00,114.63,114.77,114.63,114.76,86284.0,103.1618,103.2878,103.1618,103.2788,86284.0
2022-07-19 11:50:00,114.75,114.92,114.73,114.87,76357.0,103.2698,103.4228,103.2518,103.3778,76357.0
2022-07-19 11:55:00,114.86,114.86,114.59,114.62,65287.0,103.3688,103.3688,103.1258,103.1528,65287.0
2022-07-19 12:00:00,114.64,114.75,114.62,114.71,55289.0,103.1708,103.2698,103.1528,103.2338,55289.0
2022-07-19 12:05:00,114.71,114.72,114.63,114.69,50954.0,103.2338,103.2428,103.1618,103.2158,50954.0
2022-07-19 12:10:00,114.69,114.85,114.65,114.77,52287.0,103.2158,103.3598,103.1798,103.2878,52287.0
2022-07-19 12:15:00,114.76,114.77,114.7,114.7,32638.0,103.2788,103.2878,103.2248,103.2248,32638.0
2022-07-19 12:20:00,114.71,114.71,114.64,114.65,89758.0,103.2338,103.2338,103.1708,103.1798,89758.0
2022-07-19 12:25:00,114.65,114.65,114.53,114.59,63421.0,103.1798,103.1798,103.0718,103.1258,63421.0
2022-07-19 12:30:00,114.59,114.59,114.53,114.56,35242.0,103.1258,103.1258,103.0718,103.0988,35242.0
2022-07-19 12:35:00,114.57,114.59,114.51,114.55,34962.0,103.1078,103.1258,103.0538,103.0898,34962.0
2022-07-19 12:40:00,114.56,114.58,114.39,114.43,80926.0,103.0988,103.1168,102.9458,102.9818,80926.0
2022-07-19 12:45:00,114.43,114.5,114.43,114.48,30993.0,102.9818,103.0448,102.9818,103.0268,30993.0
2022-07-19 12:50:00,114.48,114.54,114.43,114.45,34801.0,103.0268,103.0808,102.9818,102.9998,34801.0
2022-07-19 12:55:00,114.45,114.5,114.44,114.48,57256.0,102.9998,103.0448,102.9908,103.0268,57256.0
2022-07-19 13:00:00,114.47,114.51,114.41,114.43,50147.0,103.0178,103.0538,102.9638,102.9818,50147.0
2022-07-19 13:05:00,114.43,114.44,114.37,114.37,27954.0,102.9818,102.9908,102.9278,102.9278,27954.0
2022-07-19 13:10:00,114.37,114.44,114.35,114.42,44133.0,102.9278,102.9908,102.9098,102.9728,44133.0
2022-07-19 13:15:00,114.43,114.43,114.37,114.41,22967.0,102.9818,102.9818,102.9278,102.9638,22967.0
2022-07-19 13:20:00,114.4,114.45,114.39,114.44,58339.0,102.9548,102.9998,102.9458,102.9908,58339.0
2022-07-19 13:25:00,114.44,114.54,114.44,114.52,24949.0,102.9908,103.0808,102.9908,103.0628,24949.0
2022-07-19 13:30:00,114.52,114.62,114.51,114.61,51569.0,103.0628,103.1528,103.0538,103.1438,51569.0
2022-07-19 13:35:00,114.61,114.67,114.57,114.63,29719.0,103.1438,103.1978,103.1078,103.1618,29719.0
2022-07-19 13:40:00,114.62,114.65,114.52,114.54,52704.0,103.1528,103.1798,103.0628,103.0808,52704.0
2022-07-19 13:45:00,114.54,114.56,114.48,114.5,30920.0,103.0808,103.0988,103.0268,103.0448,30920.0
2022-07-19 13:50:00,114.5,114.5,114.39,114.44,43027.0,103.0448,103.0448,102.9458,102.9908,43027.0
2022-07-19 13:55:00,114.43,114.49,114.41,114.43,123154.0,102.9818,103.0358,102.9638,102.9818,123154.0
2022-07-19 14:00:00,114.44,114.46,114.37,114.38,40829.0,102.9908,103.0088,102.9278,102.9368,40829.0
2022-07-19 14:05:00,114.38,114.47,114.38,114.46,36019.0,102.9368,103.0178,102.9368,103.0088,36019.0
2022-07-19 14:10:00,114.45,114.54,114.45,114.52,44614.0,102.9998,103.0808,102.9998,103.0628,44614.0
2022-07-19 14:15:00,114.51,114.52,114.44,114.47,71863.0,103.0538,103.0628,102.9908,103.0178,71863.0
2022-07-19 14:20:00,114.46,114.46,114.37,114.42,50950.0,103.0088,103.0088,102.9278,102.9728,50950.0
2022-07-19 14:25:00,114.42,114.49,114.38,114.47,35595.0,102.9728,103.0358,102.9368,103.0178,35595.0
2022-07-19 14:30:00,114.46,114.47,114.33,114.37,64120.0,103.0088,103.0178,102.8918,102.9278,64120.0
2022-07-19 14:35:00,114.37,114.38,114.29,114.3,25729.0,102.9278,102.9368,102.8558,102.8648,25729.0
2022-07-19 14:40:00,114.28,114.39,114.25,114.39,35484.0,102.8468,102.9458,102.8198,102.9458,35484.0
2022-07-19 14:45:00,114.4,114.4,114.28,114.32,47581.0,102.9548,102.9548,102.8468,102.8828,47581.0
2022-07-19 14:50:00,114.31,114.37,114.3,114.34,27522.0,102.8738,102.9278,102.8648,102.9008,27522.0
2022-07-19 14:55:00,114.34,114.36,114.31,114.33,62889.0,102.9008,102.9188,102.8738,102.8918,62889.0
2022-07-19 15:00:00,114.34,114.41,114.32,114.39,68661.0,102.9008,102.9638,102.8828,102.9458,68661.0
2022-07-19 15:05:00,114.39,114.48,114.36,114.45,28803.0,102.9458,103.0268,102.9188,102.9998,28803.0
2022-07-19 15:10:00,114.46,114.46,114.4,114.44,20681.0,103.0088,103.0088,102.9548,102.9908,20681.0
2022-07-19 15:15:00,114.45,114.48,114.43,114.45,56826.0,102.9998,103.0268,102.9818,102.9998,56826.0
2022-07-19 15:20:00,114.44,114.5,114.43,114.5,35188.0,102.9908,103.0448,102.9818,103.0448,35188.0
2022-07-19 15:25:00,114.49,114.56,114.48,114.55,65619.0,103.0358,103.0988,103.0268,103.0898,65619.0
2022-07-19 15:30:00,114.54,114.57,114.49,114.5,41059.0,103.0808,103.1078,103.0358,103.0448,41059.0
2022-07-19 15:35:00,114.5,114.53,114.47,114.51,97237.0,103.0448,103.0718,103.0178,103.0538,97237.0
2022-07-19 15:40:00,114.51,114.54,114.34,114.35,189855.0,103.0538,103.0808,102.9008,102.9098,189855.0
2022-07-19 15:45:00,114.34,114.38,114.3,114.32,146736.0,102.9008,102.9368,102.8648,102.8828,146736.0
2022-07-19 15:50:00,114.32,114.37,114.26,114.27,183082.0,102.8828,102.9278,102.8288,102.8378,183082.0
2022-07-19 15:55:00,114.27,114.38,114.25,114.3,770233.0,102.8378,102.9368,102.8198,102.8648,770233.0
2022-07-20 09:30:00,115.48,115.55,115.27,115.31,236918.0,103.9267,103.9897,103.7377,103.7737,236918.0
2022-07-20 09:35:00,115.32,115.33,115.11,115.11,86751.0,103.7827,103.7917,103.5937,103.5937,86751.0
2022-07-20 09:40:00,115.12,115.35,115.07,115.21,64614.0,103.6027,103.8097,103.5577,103.6837,64614.0
2022-07-20 09:45:00,115.19,115.31,115.14,115.25,68473.0,103.6657,103.7737,103.6207,103.7197,68473.0
2022-07-20 09:50:00,115.25,115.27,114.98,115.1,48685.0,103.7197,103.7377,103.4768,103.5847,48685.0
2022-07-20 09:55:00,115.08,115.26,115.07,115.25,51828.0,103.5667,103.7287,103.5577,103.7197,51828.0
2022-07-20 10:00:00,115.25,115.39,115.22,115.22,41795.0,103.7197,103.8457,103.6927,103.6927,41795.0
2022-07-20 10:05:00,115.24,115.33,115.03,115.04,95714.0,103.7107,103.7917,103.5217,103.5307,95714.0
2022-07-20 10:10:00,115.05,115.13,114.86,115.05,307276.0,103.5397,103.6117,103.3688,103.5397,307276.0
2022-07-20 10:15:00,115.04,115.12,114.92,115.09,66432.0,103.5307,103.6027,103.4228,103.5757,66432.0
2022-07-20 10:20:00,115.08,115.1,114.85,114.85,57838.0,103.5667,103.5847,103.3598,103.3598,57838.0
2022-07-20 10:25:00,114.85,114.85,114.63,114.64,129960.0,103.3598,103.3598,103.1618,103.1708,129960.0
2022-07-20 10:30:00,114.66,114.78,114.59,114.7,149141.0,103.1888,103.2968,103.1258,103.2248,149141.0
2022-07-20 10:35:00,114.72,114.79,114.63,114.7,72518.0,103.2428,103.3058,103.1618,103.2248,72518.0
2022-07-20 10:40:00,114.68,114.83,114.66,114.75,45535.0,103.2068,103.3418,103.1888,103.2698,45535.0
2022-07-20 10:45:00,114.75,114.82,114.69,114.77,264218.0,103.2698,103.3328,103.2158,103.2878,264218.0
2022-07-20 10:50:00,114.77,114.81,114.66,114.76,45196.0,103.2878,103.3238,103.1888,103.2788,45196.0
2022-07-20 10:55:00,114.76,114.79,114.68,114.75,70382.0,103.2788,103.3058,103.2068,103.2698,70382.0
2022-07-20 11:00:00,114.76,114.83,114.66,114.69,220472.0,103.2788,103.3418,103.1888,103.2158,220472.0
2022-07-20 11:05:00,114.69,114.74,114.63,114.64,61829.0,103.2158,103.2608,103.1618,103.1708,61829.0
2022-07-20 11:10:00,114.63,114.71,114.58,114.6,173262.0,103.1618,103.2338,103.1168,103.1348,173262.0
2022-07-20 11:15:00,114.61,114.7,114.56,114.69,48932.0,103.1438,103.2248,103.0988,103.2158,48932.0
2022-07-20 11:20:00,114.68,114.83,114.66,114.68,30363.0,103.2068,103.3418,103.1888,103.2068,30363.0
2022-07-20 11:25:00,114.69,114.69,114.55,114.57,39463.0,103.2158,103.2158,103.0898,103.1078,39463.0
2022-07-20 11:30:00,114.55,114.55,114.41,114.52,84686.0,103.0898,103.0898,102.9638,103.0628,84686.0
2022-07-20 11:35:00,114.52,114.56,114.46,114.5,41333.0,103.0628,103.0988,103.0088,103.0448,41333.0
2022-07-20 11:40:00,114.5,114.6,114.46,114.49,32700.0,103.0448,103.1348,103.0088,103.0358,32700.0
2022-07-20 11:45:00,114.49,114.51,114.34,114.36,35151.0,103.0358,103.0538,102.9008,102.9188,35151.0
2022-07-20 11:50:00,114.38,114.41,114.29,114.29,58204.0,102.9368,102.9638,102.8558,102.8558,58204.0
2022-07-20 11:55:00,114.28,114.33,114.24,114.25,38465.0,102.8468,102.8918,102.8108,102.8198,38465.0
2022-07-20 12:00:00,114.26,114.26,114.12,114.16,82871.0,102.8288,102.8288,102.7028,102.7388,82871.0
2022-07-20 12:05:00,114.16,114.22,114.14,114.18,81500.0,102.7388,102.7928,102.7208,102.7568,81500.0
2022-07-20 12:10:00,114.19,114.29,114.18,114.27,27203.0,102.7658,102.8558,102.7568,102.8378,27203.0
2022-07-20 12:15:00,114.27,114.35,114.25,114.34,36785.0,102.8378,102.9098,102.8198,102.9008,36785.0
2022-07-20 12:20:00,114.34,114.37,114.26,114.33,30706.0,102.9008,102.9278,102.8288,102.8918,30706.0
2022-07-20 12:25:00,114.33,114.36,114.28,114.36,133597.0,102.8918,102.9188,102.8468,102.9188,133597.0
2022-07-20 12:30:00,114.34,114.36,114.3,114.31,48246.0,102.9008,102.9188,102.8648,102.8738,48246.0
2022-07-20 12:35:00,114.31,114.36,114.29,114.3,32650.0,102.8738,102.9188,102.8558,102.8648,32650.0
2022-07-20 12:40:00,114.29,114.33,114.26,114.31,49386.0,102.8558,102.8918,102.8288,102.8738,49386.0
2022-07-20 12:45:00,114.3,114.31,114.17,114.21,128752.0,102.8648,102.8738,102.7478,102.7838,128752.0
2022-07-20 12:50:00,114.21,114.21,114.06,114.06,90447.0,102.7838,102.7838,102.6488,102.6488,90447.0
2022-07-20 12:55:00,114.07,114.12,114.05,114.11,219419.0,102.6578,102.7028,102.6398,102.6938,219419.0
2022-07-20 13:00:00,114.12,114.66,114.07,114.63,525026.0,102.7028,103.1888,102.6578,103.1618,525026.0
2022-07-20 13:05:00,114.62,114.63,114.49,114.59,103868.0,103.1528,103.1618,103.0358,103.1258,103868.0
2022-07-20 13:10:00,114.59,114.68,114.46,114.51,132157.0,103.1258,103.2068,103.0088,103.0538,132157.0
2022-07-20 13:15:00,114.51,114.54,114.34,114.48,51414.0,103.0538,103.0808,102.9008,103.0268,51414.0
2022-07-20 13:20:00,114.47,114.5,114.4,114.46,36629.0,103.0178,103.0448,102.9548,103.0088,36629.0
2022-07-20 13:25:00,114.45,114.49,114.38,114.38,37538.0,102.9998,103.0358,102.9368,102.9368,37538.0
2022-07-20 13:30:00,114.38,114.45,114.33,114.39,28161.0,102.9368,102.9998,102.8918,102.9458,28161.0
2022-07-20 13:35:00,114.39,114.42,114.31,114.32,20059.0,102.9458,102.9728,102.8738,102.8828,20059.0
2022-07-20 13:40:00,114.31,114.43,114.28,114.39,39854.0,102.8738,102.9818,102.8468,102.9458,39854.0
2022-07-20 13:45:00,114.39,114.41,114.33,114.37,32042.0,102.9458,102.9638,102.8918,102.9278,32042.0
2022-07-20 13:50:00,114.36,114.36,114.26,114.26,54220.0,102.9188,102.9188,102.8288,102.8288,54220.0
2022-07-20 13:55:00,114.26,114.31,114.26,114.3,53101.0,102.8288,102.8738,102.8288,102.8648,53101.0
2022-07-20 14:00:00,114.29,114.31,114.27,114.28,56171.0,102.8558,102.8738,102.8378,102.8468,56171.0
2022-07-20 14:05:00,114.28,114.34,114.27,114.3,45060.0,102.8468,102.9008,102.8378,102.8648,45060.0
2022-07-20 14:10:00,114.3,114.32,114.24,114.31,26630.0,102.8648,102.8828,102.8108,102.8738,26630.0
2022-07-20 14:15:00,114.31,114.38,114.3,114.37,21033.0,102.8738,102.9368,102.8648,102.9278,21033.0
2022-07-20 14:20:00,114.36,114.44,114.32,114.41,270614.0,102.9188,102.9908,102.8828,102.9638,270614.0
2022-07-20 14:25:00,114.42,114.42,114.32,114.38,27866.0,102.9728,102.9728,102.8828,102.9368,27866.0
2022-07-20 14:30:00,114.38,114.41,114.3,114.32,38699.0,102.9368,102.9638,102.8648,102.8828,38699.0
2022-07-20 14:35:00,114.32,114.35,114.31,114.32,29240.0,102.8828,102.9098,102.8738,102.8828,29240.0
2022-07-20 14:40:00,114.32,114.39,114.27,114.35,80335.0,102.8828,102.9458,102.8378,102.9098,80335.0
2022-07-20 14:45:00,114.35,114.44,114.33,114.41,31492.0,102.9098,102.9908,102.8918,102.9638,31492.0
2022-07-20 14:50:00,114.41,114.49,114.39,114.48,41889.0,102.9638,103.0358,102.9458,103.0268,41889.0
2022-07-20 14:55:00,114.48,114.51,114.4,114.44,62146.0,103.0268,103.0538,102.9548,102.9908,62146.0
2022-07-20 15:00:00,114.45,114.52,114.44,114.51,52551.0,102.9998,103.0628,102.9908,103.0538,52551.0
2022-07-20 15:05:00,114.52,114.56,114.5,114.56,31629.0,103.0628,103.0988,103.0448,103.0988,31629.0
2022-07-20 15:10:00,114.55,114.55,114.46,114.5,39601.0,103.0898,103.0898,103.0088,103.0448,39601.0
2022-07-20 15:15:00,114.52,114.52,114.39,114.41,65733.0,103.0628,103.0628,102.9458,102.9638,65733.0
2022-07-20 15:20:00,114.42,114.48,114.39,114.45,31898.0,102.9728,103.0268,102.9458,102.9998,31898.0
2022-07-20 15:25:00,114.45,114.48,114.44,114.45,59448.0,102.9998,103.0268,102.9908,102.9998,59448.0
2022-07-20 15:30:00,114.45,114.58,114.43,114.58,74400.0,102.9998,103.1168,102.9818,103.1168,74400.0
2022-07-20 15:35:00,114.58,114.59,114.53,114.56,68382.0,103.1168,103.1258,103.0718,103.0988,68382.0
2022-07-20 15:40:00,114.56,114.58,114.51,114.52,59709.0,103.0988,103.1168,103.0538,103.0628,59709.0
2022-07-20 15:45:00,114.51,114.51,114.34,114.35,102881.0,103.0538,103.0538,102.9008,102.9098,102881.0
2022-07-20 15:50:00,114.36,114.46,114.35,114.41,156080.0,102.9188,103.0088,102.9098,102.9638,156080.0
2022-07-20 15:55:00,114.41,114.66,114.4,114.66,682314.0,102.9638,103.1888,102.9548,103.1888,682314.0
2022-07-21 09:30:00,115.19,115.31,115.01,115.21,284821.0,103.6657,103.7737,103.5037,103.6837,284821.0
2022-07-21 09:35:00,115.21,115.46,115.18,115.41,173790.0,103.6837,103.9087,103.6567,103.8637,173790.0
2022-07-21 09:40:00,115.39,115.5,115.32,115.35,138048.0,103.8457,103.9447,103.7827,103.8097,138048.0
2022-07-21 09:45:00,115.35,115.43,115.08,115.14,140518.0,103.8097,103.8817,103.5667,103.6207,140518.0
2022-07-21 09:50:00,115.13,115.61,115.11,115.59,138000.0,103.6117,104.0437,103.5937,104.0257,138000.0
2022-07-21 09:55:00,115.59,115.59,115.42,115.53,93008.0,104.0257,104.0257,103.8727,103.9717,93008.0
2022-07-21 10:00:00,115.52,115.76,115.5,115.72,224120.0,103.9627,104.1787,103.9447,104.1427,224120.0
2022-07-21 10:05:00,115.72,115.91,115.65,115.86,113724.0,104.1427,104.3137,104.0797,104.2687,113724.0
2022-07-21 10:10:00,115.86,115.92,115.78,115.91,148136.0,104.2687,104.3227,104.1967,104.3137,148136.0
2022-07-21 10:15:00,115.91,116.0,115.81,115.93,84850.0,104.3137,104.3947,104.2237,104.3317,84850.0
2022-07-21 10:20:00,115.93,116.18,115.91,116.07,163180.0,104.3317,104.5567,104.3137,104.4577,163180.0
2022-07-21 10:25:00,116.1,116.26,116.1,116.15,126688.0,104.4847,104.6287,104.4847,104.5297,126688.0
2022-07-21 10:30:00,116.17,116.44,116.16,116.32,260483.0,104.5477,104.7907,104.5387,104.6827,260483.0
2022-07-21 10:35:00,116.32,116.58,116.3,116.46,112391.0,104.6827,104.9167,104.6647,104.8087,112391.0
2022-07-21 10:40:00,116.47,116.54,116.38,116.42,233226.0,104.8177,104.8807,104.7367,104.7727,233226.0
2022-07-21 10:45:00,116.42,116.45,116.3,116.4,277382.0,104.7727,104.7997,104.6647,104.7547,277382.0
2022-07-21 10:50:00,116.38,116.47,116.24,116.43,80474.0,104.7367,104.8177,104.6107,104.7817,80474.0
2022-07-21 10:55:00,116.42,116.62,116.38,116.6,86519.0,104.7727,104.9527,104.7367,104.9347,86519.0
2022-07-21 11:00:00,116.62,116.72,116.54,116.54,110511.0,104.9527,105.0427,104.8807,104.8807,110511.0
2022-07-21 11:05:00,116.55,116.61,116.45,116.46,70558.0,104.8897,104.9437,104.7997,104.8087,70558.0
2022-07-21 11:10:00,116.47,116.57,116.42,116.56,109679.0,104.8177,104.9077,104.7727,104.8987,109679.0
2022-07-21 11:15:00,116.56,116.56,116.26,116.3,107435.0,104.8987,104.8987,104.6287,104.6647,107435.0
2022-07-21 11:20:00,116.29,116.31,116.0,116.08,180621.0,104.6557,104.6737,104.3947,104.4667,180621.0
2022-07-21 11:25:00,116.07,116.13,115.87,115.93,160069.0,104.4577,104.5117,104.2777,104.3317,160069.0
2022-07-21 11:30:00,115.92,116.07,115.91,116.04,102357.0,104.3227,104.4577,104.3137,104.4307,102357.0
2022-07-21 11:35:00,116.06,116.09,115.96,115.98,114161.0,104.4487,104.4757,104.3587,104.3767,114161.0
2022-07-21 11:40:00,115.98,116.15,115.82,115.84,133024.0,104.3767,104.5297,104.2327,104.2507,133024.0
2022-07-21 11:45:00,115.84,116.02,115.78,115.98,117341.0,104.2507,104.4127,104.1967,104.3767,117341.0
2022-07-21 11:50:00,115.98,116.01,115.87,115.9,56826.0,104.3767,104.4037,104.2777,104.3047,56826.0
2022-07-21 11:55:00,115.9,115.97,115.85,115.85,326575.0,104.3047,104.3677,104.2597,104.2597,326575.0
2022-07-21 12:00:00,115.84,115.9,115.82,115.87,63335.0,104.2507,104.3047,104.2327,104.2777,63335.0
2022-07-21 12:05:00,115.86,115.88,115.6,115.64,159898.0,104.2687,104.2867,104.0347,104.0707,159898.0
2022-07-21 12:10:00,115.63,115.68,115.57,115.65,103605.0,104.0617,104.1067,104.0077,104.0797,103605.0
2022-07-21 12:15:00,115.65,115.67,115.56,115.65,92070.0,104.0797,104.0977,103.9987,104.0797,92070.0
2022-07-21 12:20:00,115.65,115.78,115.65,115.73,94645.0,104.0797,104.1967,104.0797,104.1517,94645.0
2022-07-21 12:25:00,115.71,115.74,115.64,115.67,65565.0,104.1337,104.1607,104.0707,104.0977,65565.0
2022-07-21 12:30:00,115.67,115.76,115.64,115.75,94101.0,104.0977,104.1787,104.0707,104.1697,94101.0
2022-07-21 12:35:00,115.74,115.77,115.7,115.71,77249.0,104.1607,104.1877,104.1247,104.1337,77249.0
2022-07-21 12:40:00,115.69,115.77,115.66,115.72,143705.0,104.1157,104.1877,104.0887,104.1427,143705.0
2022-07-21 12:45:00,115.72,115.77,115.68,115.76,52102.0,104.1427,104.1877,104.1067,104.1787,52102.0
2022-07-21 12:50:00,115.76,115.87,115.74,115.75,83894.0,104.1787,104.2777,104.1607,104.1697,83894.0
2022-07-21 12:55:00,115.76,115.78,115.7,115.74,72976.0,104.1787,104.1967,104.1247,104.1607,72976.0
2022-07-21 13:00:00,115.73,115.89,115.72,115.77,185989.0,104.1517,104.2957,104.1427,104.1877,185989.0
2022-07-21 13:05:00,115.78,115.85,115.76,115.84,55751.0,104.1967,104.2597,104.1787,104.2507,55751.0
2022-07-21 13:10:00,115.84,116.0,115.84,115.97,100790.0,104.2507,104.3947,104.2507,104.3677,100790.0
2022-07-21 13:15:00,115.97,115.99,115.89,115.93,46467.0,104.3677,104.3857,104.2957,104.3317,46467.0
2022-07-21 13:20:00,115.94,116.01,115.93,116.01,43669.0,104.3407,104.4037,104.3317,104.4037,43669.0
2022-07-21 13:25:00,116.01,116.14,115.99,116.12,168757.0,104.4037,104.5207,104.3857,104.5027,168757.0
2022-07-21 13:30:00,116.11,116.21,116.03,116.09,311744.0,104.4937,104.5837,104.4217,104.4757,311744.0
2022-07-21 13:35:00,116.08,116.14,116.03,116.08,203773.0,104.4667,104.5207,104.4217,104.4667,203773.0
2022-07-21 13:40:00,116.06,116.2,116.03,116.17,66353.0,104.4487,104.5747,104.4217,104.5477,66353.0
2022-07-21 13:45:00,116.17,116.26,116.15,116.2,60956.0,104.5477,104.6287,104.5297,104.5747,60956.0
2022-07-21 13:50:00,116.19,116.26,116.19,116.24,54044.0,104.5657,104.6287,104.5657,104.6107,54044.0
2022-07-21 13:55:00,116.24,116.25,116.09,116.1,125716.0,104.6107,104.6197,104.4757,104.4847,125716.0
2022-07-21 14:00:00,116.11,116.4,116.11,116.37,143035.0,104.4937,104.7547,104.4937,104.7277,143035.0
2022-07-21 14:05:00,116.38,116.38,116.28,116.31,77285.0,104.7367,104.7367,104.6467,104.6737,77285.0
2022-07-21 14:10:00,116.3,116.39,116.28,116.34,95195.0,104.6647,104.7457,104.6467,104.7007,95195.0
2022-07-21 14:15:00,116.33,116.37,116.3,116.31,81512.0,104.6917,104.7277,104.6647,104.6737,81512.0
2022-07-21 14:20:00,116.31,116.37,116.3,116.37,67058.0,104.6737,104.7277,104.6647,104.7277,67058.0
2022-07-21 14:25:00,116.37,116.42,116.34,116.37,42520.0,104.7277,104.7727,104.7007,104.7277,42520.0
2022-07-21 14:30:00,116.36,116.44,116.36,116.4,46837.0,104.7187,104.7907,104.7187,104.7547,46837.0
2022-07-21 14:35:00,116.39,116.43,116.37,116.42,64464.0,104.7457,104.7817,104.7277,104.7727,64464.0
2022-07-21 14:40:00,116.41,116.46,116.38,116.44,52298.0,104.7637,104.8087,104.7367,104.7907,52298.0
2022-07-21 14:45:00,116.45,116.48,116.36,116.37,58686.0,104.7997,104.8267,104.7187,104.7277,58686.0
2022-07-21 14:50:00,116.36,116.5,116.36,116.45,103383.0,104.7187,104.8447,104.7187,104.7997,103383.0
2022-07-21 14:55:00,116.45,116.56,116.42,116.56,125649.0,104.7997,104.8987,104.7727,104.8987,125649.0
2022-07-21 15:00:00,116.56,116.58,116.42,116.43,91186.0,104.8987,104.9167,104.7727,104.7817,91186.0
2022-07-21 15:05:00,116.44,116.44,116.28,116.29,152033.0,104.7907,104.7907,104.6467,104.6557,152033.0
2022-07-21 15:10:00,116.29,116.43,116.28,116.43,57334.0,104.6557,104.7817,104.6467,104.7817,57334.0
2022-07-21 15:15:00,116.43,116.52,116.43,116.52,56775.0,104.7817,104.8627,104.7817,104.8627,56775.0
2022-07-21 15:20:00,116.52,116.57,116.47,116.52,90125.0,104.8627,104.9077,104.8177,104.8627,90125.0
2022-07-21 15:25:00,116.52,116.54,116.44,116.47,62604.0,104.8627,104.8807,104.7907,104.8177,62604.0
2022-07-21 15:30:00,116.48,116.59,116.46,116.56,136786.0,104.8267,104.9257,104.8087,104.8987,136786.0
2022-07-21 15:35:00,116.56,116.58,116.31,116.32,262082.0,104.8987,104.9167,104.6737,104.6827,262082.0
2022-07-21 15:40:00,116.31,116.48,116.28,116.46,291259.0,104.6737,104.8267,104.6467,104.8087,291259.0
2022-07-21 15:45:00,116.46,116.49,116.41,116.49,158560.0,104.8087,104.8357,104.7637,104.8357,158560.0
2022-07-21 15:50:00,116.49,116.53,116.39,116.42,178836.0,104.8357,104.8717,104.7457,104.7727,178836.0
2022-07-21 15:55:00,116.42,116.62,116.3,116.62,1194086.0,104.7727,104.9527,104.6647,104.9527,1194086.0
2022-07-22 09:30:00,118.29,118.44,118.28,118.35,599479.0,106.4556,106.5906,106.4466,106.5096,599479.0
2022-07-22 09:35:00,118.36,118.4,118.23,118.28,292985.0,106.5186,106.5546,106.4016,106.4466,292985.0
2022-07-22 09:40:00,118.29,118.48,118.27,118.44,799763.0,106.4556,106.6266,106.4376,106.5906,799763.0
2022-07-22 09:45:00,118.44,119.27,118.44,119.2,864276.0,106.5906,107.3376,106.5906,107.2746,864276.0
2022-07-22 09:50:00,119.19,119.2,118.72,118.74,415643.0,107.2656,107.2746,106.8426,106.8606,415643.0
2022-07-22 09:55:00,118.75,119.15,118.67,118.87,341315.0,106.8696,107.2296,106.7976,106.9776,341315.0
2022-07-22 10:00:00,118.85,119.07,118.8,118.95,186777.0,106.9596,107.1576,106.9146,107.0496,186777.0
2022-07-22 10:05:00,118.93,119.0,118.75,118.78,130538.0,107.0316,107.0946,106.8696,106.8966,130538.0
2022-07-22 10:10:00,118.79,118.95,118.56,118.56,233044.0,106.9056,107.0496,106.6986,106.6986,233044.0
2022-07-22 10:15:00,118.57,118.59,118.35,118.42,301564.0,106.7076,106.7256,106.5096,106.5726,301564.0
2022-07-22 10:20:00,118.41,118.43,118.15,118.3,197617.0,106.5636,106.5816,106.3296,106.4646,197617.0
2022-07-22 10:25:00,118.28,118.42,118.14,118.37,217486.0,106.4466,106.5726,106.3206,106.5276,217486.0
2022-07-22 10:30:00,118.36,118.41,118.15,118.41,126660.0,106.5186,106.5636,106.3296,106.5636,126660.0
2022-07-22 10:35:00,118.39,118.52,118.31,118.5,111077.0,106.5456,106.6626,106.4736,106.6446,111077.0
2022-07-22 10:40:00,118.52,118.58,118.32,118.48,100573.0,106.6626,106.7166,106.4826,106.6266,100573.0
2022-07-22 10:45:00,118.46,118.6,118.44,118.53,148924.0,106.6086,106.7346,106.5906,106.6716,148924.0
2022-07-22 10:50:00,118.53,118.53,118.08,118.09,150118.0,106.6716,106.6716,106.2666,106.2756,150118.0
2022-07-22 10:55:00,118.09,118.37,118.09,118.28,123962.0,106.2756,106.5276,106.2756,106.4466,123962.0
2022-07-22 11:00:00,118.27,118.48,118.25,118.47,92498.0,106.4376,106.6266,106.4196,106.6176,92498.0
2022-07-22 11:05:00,118.46,118.53,118.32,118.41,79092.0,106.6086,106.6716,106.4826,106.5636,79092.0
2022-07-22 11:10:00,118.4,118.43,118.19,118.2,55615.0,106.5546,106.5816,106.3656,106.3746,55615.0
2022-07-22 11:15:00,118.21,118.39,118.2,118.38,101348.0,106.3836,106.5456,106.3746,106.5366,101348.0
2022-07-22 11:20:00,118.38,118.58,118.27,118.57,127606.0,106.5366,106.7166,106.4376,106.7076,127606.0
2022-07-22 11:25:00,118.56,118.59,118.47,118.53,191931.0,106.6986,106.7256,106.6176,106.6716,191931.0
2022-07-22 11:30:00,118.53,118.56,118.41,118.47,283767.0,106.6716,106.6986,106.5636,106.6176,283767.0
2022-07-22 11:35:00,118.47,118.55,118.41,118.44,65722.0,106.6176,106.6896,106.5636,106.5906,65722.0
2022-07-22 11:40:00,118.44,118.44,118.26,118.37,104506.0,106.5906,106.5906,106.4286,106.5276,104506.0
2022-07-22 11:45:00,118.38,118.38,118.22,118.3,57753.0,106.5366,106.5366,106.3926,106.4646,57753.0
2022-07-22 11:50:00,118.31,118.35,118.24,118.27,71953.0,106.4736,106.5096,106.4106,106.4376,71953.0
2022-07-22 11:55:00,118.27,118.32,118.21,118.25,53771.0,106.4376,106.4826,106.3836,106.4196,53771.0
2022-07-22 12:00:00,118.25,118.3,118.23,118.3,53498.0,106.4196,106.4646,106.4016,106.4646,53498.0
2022-07-22 12:05:00,118.29,118.3,118.18,118.22,99040.0,106.4556,106.4646,106.3566,106.3926,99040.0
2022-07-22 12:10:00,118.22,118.22,118.09,118.1,137906.0,106.3926,106.3926,106.2756,106.2846,137906.0
2022-07-22 12:15:00,118.09,118.18,118.09,118.18,120773.0,106.2756,106.3566,106.2756,106.3566,120773.0
2022-07-22 12:20:00,118.18,118.29,118.16,118.26,139969.0,106.3566,106.4556,106.3386,106.4286,139969.0
2022-07-22 12:25:00,118.26,118.27,118.1,118.16,99330.0,106.4286,106.4376,106.2846,106.3386,99330.0
2022-07-22 12:30:00,118.16,118.23,118.14,118.22,62080.0,106.3386,106.4016,106.3206,106.3926,62080.0
2022-07-22 12:35:00,118.22,118.34,118.18,118.33,108748.0,106.3926,106.5006,106.3566,106.4916,108748.0
2022-07-22 12:40:00,118.34,118.39,118.28,118.38,116472.0,106.5006,106.5456,106.4466,106.5366,116472.0
2022-07-22 12:45:00,118.38,118.43,118.34,118.38,136367.0,106.5366,106.5816,106.5006,106.5366,136367.0
2022-07-22 12:50:00,118.38,118.59,118.37,118.58,152288.0,106.5366,106.7256,106.5276,106.7166,152288.0
2022-07-22 12:55:00,118.58,118.73,118.56,118.67,318175.0,106.7166,106.8516,106.6986,106.7976,318175.0
2022-07-22 13:00:00,118.68,118.82,118.65,118.8,114805.0,106.8066,106.9326,106.7796,106.9146,114805.0
2022-07-22 13:05:00,118.8,118.89,118.63,118.64,171225.0,106.9146,106.9956,106.7616,106.7706,171225.0
2022-07-22 13:10:00,118.63,118.64,118.52,118.55,137873.0,106.7616,106.7706,106.6626,106.6896,137873.0
2022-07-22 13:15:00,118.54,118.75,118.53,118.71,159639.0,106.6806,106.8696,106.6716,106.8336,159639.0
2022-07-22 13:20:00,118.7,118.71,118.62,118.63,206696.0,106.8246,106.8336,106.7526,106.7616,206696.0
2022-07-22 13:25:00,118.62,118.64,118.49,118.55,83967.0,106.7526,106.7706,106.6356,106.6896,83967.0
2022-07-22 13:30:00,118.55,118.55,118.46,118.48,69988.0,106.6896,106.6896,106.6086,106.6266,69988.0
2022-07-22 13:35:00,118.48,118.52,118.43,118.44,80445.0,106.6266,106.6626,106.5816,106.5906,80445.0
2022-07-22 13:40:00,118.43,118.57,118.36,118.57,285925.0,106.5816,106.7076,106.5186,106.7076,285925.0
2022-07-22 13:45:00,118.58,118.59,118.46,118.5,391867.0,106.7166,106.7256,106.6086,106.6446,391867.0
2022-07-22 13:50:00,118.49,118.58,118.48,118.54,78953.0,106.6356,106.7166,106.6266,106.6806,78953.0
2022-07-22 13:55:00,118.54,118.57,118.49,118.5,94816.0,106.6806,106.7076,106.6356,106.6446,94816.0
2022-07-22 14:00:00,118.51,118.52,118.39,118.39,182924.0,106.6536,106.6626,106.5456,106.5456,182924.0
2022-07-22 14:05:00,118.4,118.46,118.33,118.36,202307.0,106.5546,106.6086,106.4916,106.5186,202307.0
2022-07-22 14:10:00,118.35,118.44,118.3,118.34,117743.0,106.5096,106.5906,106.4646,106.5006,117743.0
2022-07-22 14:15:00,118.33,118.4,118.21,118.21,118885.0,106.4916,106.5546,106.3836,106.3836,118885.0
2022-07-22 14:20:00,118.23,118.27,118.12,118.19,134763.0,106.4016,106.4376,106.3026,106.3656,134763.0
2022-07-22 14:25:00,118.2,118.2,118.02,118.18,135649.0,106.3746,106.3746,106.2126,106.3566,135649.0
2022-07-22 14:30:00,118.17,118.21,117.99,118.03,212098.0,106.3476,106.3836,106.1856,106.2216,212098.0
2022-07-22 14:35:00,118.0,118.12,118.0,118.12,78577.0,106.1946,106.3026,106.1946,106.3026,78577.0
2022-07-22 14:40:00,118.14,118.19,118.03,118.09,91836.0,106.3206,106.3656,106.2216,106.2756,91836.0
2022-07-22 14:45:00,118.09,118.18,118.07,118.14,97258.0,106.2756,106.3566,106.2576,106.3206,97258.0
2022-07-22 14:50:00,118.16,118.31,118.13,118.3,68087.0,106.3386,106.4736,106.3116,106.4646,68087.0
2022-07-22 14:55:00,118.3,118.33,118.11,118.27,138758.0,106.4646,106.4916,106.2936,106.4376,138758.0
2022-07-22 15:00:00,118.27,118.28,117.97,118.18,163336.0,106.4376,106.4466,106.1676,106.3566,163336.0
2022-07-22 15:05:00,118.2,118.3,118.1,118.3,81965.0,106.3746,106.4646,106.2846,106.4646,81965.0
2022-07-22 15:10:00,118.31,118.4,118.28,118.32,73968.0,106.4736,106.5546,106.4466,106.4826,73968.0
2022-07-22 15:15:00,118.34,118.42,118.27,118.41,55701.0,106.5006,106.5726,106.4376,106.5636,55701.0
2022-07-22 15:20:00,118.41,118.42,118.35,118.39,89342.0,106.5636,106.5726,106.5096,106.5456,89342.0
2022-07-22 15:25:00,118.38,118.41,118.3,118.33,75440.0,106.5366,106.5636,106.4646,106.4916,75440.0
2022-07-22 15:30:00,118.33,118.38,118.28,118.36,133610.0,106.4916,106.5366,106.4466,106.5186,133610.0
2022-07-22 15:35:00,118.36,118.4,118.3,118.33,225876.0,106.5186,106.5546,106.4646,106.4916,225876.0
2022-07-22 15:40:00,118.32,118.38,118.31,118.32,150902.0,106.4826,106.5366,106.4736,106.4826,150902.0
2022-07-22 15:45:00,118.32,118.38,118.28,118.36,227569.0,106.4826,106.5366,106.4466,106.5186,227569.0
2022-07-22 15:50:00,118.36,118.39,118.29,118.35,164626.0,106.5186,106.5456,106.4556,106.5096,164626.0
2022-07-22 15:55:00,118.35,118.66,118.33,118.62,748672.0,106.5096,106.7886,106.4916,106.7526,748672.0
2022-07-25 09:30:00,116.71,116.92,116.63,116.86,427177.0,105.0337,105.2227,104.9617,105.1687,427177.0
2022-07-25 09:35:00,116.87,117.05,116.87,117.01,321179.0,105.1777,105.3397,105.1777,105.3037,321179.0
2022-07-25 09:40:00,117.02,117.02,116.76,116.79,98336.0,105.3127,105.3127,105.0787,105.1057,98336.0
2022-07-25 09:45:00,116.8,117.06,116.8,117.01,100792.0,105.1147,105.3487,105.1147,105.3037,100792.0
2022-07-25 09:50:00,117.03,117.03,116.81,116.9,109299.0,105.3217,105.3217,105.1237,105.2047,109299.0
2022-07-25 09:55:00,116.91,116.92,116.83,116.89,130442.0,105.2137,105.2227,105.1417,105.1957,130442.0
2022-07-25 10:00:00,116.89,116.91,116.71,116.73,260478.0,105.1957,105.2137,105.0337,105.0517,260478.0
2022-07-25 10:05:00,116.72,116.84,116.71,116.72,68790.0,105.0427,105.1507,105.0337,105.0427,68790.0
2022-07-25 10:10:00,116.71,116.71,116.53,116.55,97813.0,105.0337,105.0337,104.8717,104.8897,97813.0
2022-07-25 10:15:00,116.54,116.69,116.47,116.64,94249.0,104.8807,105.0157,104.8177,104.9707,94249.0
2022-07-25 10:20:00,116.64,116.81,116.64,116.74,58459.0,104.9707,105.1237,104.9707,105.0607,58459.0
2022-07-25 10:25:00,116.71,117.17,116.7,117.07,319049.0,105.0337,105.4477,105.0247,105.3577,319049.0
2022-07-25 10:30:00,117.07,117.35,117.05,117.34,403625.0,105.3577,105.6096,105.3397,105.6006,403625.0
2022-07-25 10:35:00,117.34,117.54,117.34,117.38,143895.0,105.6006,105.7806,105.6006,105.6366,143895.0
2022-07-25 10:40:00,117.38,117.42,117.11,117.11,120329.0,105.6366,105.6726,105.3937,105.3937,120329.0
2022-07-25 10:45:00,117.13,117.17,117.02,117.08,100237.0,105.4117,105.4477,105.3127,105.3667,100237.0
2022-07-25 10:50:00,117.07,117.09,116.97,117.02,164565.0,105.3577,105.3757,105.2677,105.3127,164565.0
2022-07-25 10:55:00,117.02,117.21,116.95,117.13,83922.0,105.3127,105.4836,105.2497,105.4117,83922.0
2022-07-25 11:00:00,117.14,117.2,117.03,117.19,98518.0,105.4207,105.4746,105.3217,105.4656,98518.0
2022-07-25 11:05:00,117.19,117.39,117.16,117.37,144456.0,105.4656,105.6456,105.4387,105.6276,144456.0
2022-07-25 11:10:00,117.37,117.48,117.24,117.46,88033.0,105.6276,105.7266,105.5106,105.7086,88033.0
2022-07-25 11:15:00,117.47,117.48,117.34,117.39,62109.0,105.7176,105.7266,105.6006,105.6456,62109.0
2022-07-25 11:20:00,117.38,117.43,117.33,117.41,58587.0,105.6366,105.6816,105.5916,105.6636,58587.0
2022-07-25 11:25:00,117.41,117.44,117.33,117.37,61415.0,105.6636,105.6906,105.5916,105.6276,61415.0
2022-07-25 11:30:00,117.37,117.38,117.26,117.26,82800.0,105.6276,105.6366,105.5286,105.5286,82800.0
2022-07-25 11:35:00,117.27,117.27,117.17,117.2,87725.0,105.5376,105.5376,105.4477,105.4746,87725.0
2022-07-25 11:40:00,117.19,117.3,117.11,117.29,59206.0,105.4656,105.5646,105.3937,105.5556,59206.0
2022-07-25 11:45:00,117.29,117.33,117.2,117.3,147601.0,105.5556,105.5916,105.4746,105.5646,147601.0
2022-07-25 11:50:00,117.29,117.34,117.26,117.27,45587.0,105.5556,105.6006,105.5286,105.5376,45587.0
2022-07-25 11:55:00,117.27,117.28,117.23,117.25,48484.0,105.5376,105.5466,105.5016,105.5196,48484.0
2022-07-25 12:00:00,117.25,117.35,117.22,117.27,67857.0,105.5196,105.6096,105.4926,105.5376,67857.0
2022-07-25 12:05:00,117.28,117.28,117.13,117.15,54105.0,105.5466,105.5466,105.4117,105.4297,54105.0
2022-07-25 12:10:00,117.15,117.32,117.14,117.32,103660.0,105.4297,105.5826,105.4207,105.5826,103660.0
2022-07-25 12:15:00,117.32,117.32,117.19,117.27,296088.0,105.5826,105.5826,105.4656,105.5376,296088.0
2022-07-25 12:20:00,117.27,117.38,117.26,117.38,284167.0,105.5376,105.6366,105.5286,105.6366,284167.0
2022-07-25 12:25:00,117.38,117.42,117.3,117.31,323505.0,105.6366,105.6726,105.5646,105.5736,323505.0
2022-07-25 12:30:00,117.31,117.31,117.17,117.21,81535.0,105.5736,105.5736,105.4477,105.4836,81535.0
2022-07-25 12:35:00,117.21,117.21,117.05,117.12,135408.0,105.4836,105.4836,105.3397,105.4027,135408.0
2022-07-25 12:40:00,117.11,117.19,117.04,117.12,140068.0,105.3937,105.4656,105.3307,105.4027,140068.0
2022-07-25 12:45:00,117.13,117.23,117.12,117.14,98312.0,105.4117,105.5016,105.4027,105.4207,98312.0
2022-07-25 12:50:00,117.13,117.19,117.11,117.12,53047.0,105.4117,105.4656,105.3937,105.4027,53047.0
2022-07-25 12:55:00,117.12,117.19,117.1,117.14,112677.0,105.4027,105.4656,105.3847,105.4207,112677.0
2022-07-25 13:00:00,117.14,117.17,117.07,117.09,53985.0,105.4207,105.4477,105.3577,105.3757,53985.0
2022-07-25 13:05:00,117.09,117.13,117.0,117.09,72901.0,105.3757,105.4117,105.2947,105.3757,72901.0
2022-07-25 13:10:00,117.1,117.22,117.09,117.2,68923.0,105.3847,105.4926,105.3757,105.4746,68923.0
2022-07-25 13:15:00,117.2,117.26,117.14,117.17,25954.0,105.4746,105.5286,105.4207,105.4477,25954.0
2022-07-25 13:20:00,117.17,117.19,117.12,117.19,36997.0,105.4477,105.4656,105.4027,105.4656,36997.0
2022-07-25 13:25:00,117.19,117.23,117.16,117.22,55397.0,105.4656,105.5016,105.4387,105.4926,55397.0
2022-07-25 13:30:00,117.21,117.25,117.18,117.24,24217.0,105.4836,105.5196,105.4567,105.5106,24217.0
2022-07-25 13:35:00,117.23,117.24,117.13,117.16,112728.0,105.5016,105.5106,105.4117,105.4387,112728.0
2022-07-25 13:40:00,117.17,117.17,117.09,117.16,64745.0,105.4477,105.4477,105.3757,105.4387,64745.0
2022-07-25 13:45:00,117.16,117.18,117.13,117.17,51159.0,105.4387,105.4567,105.4117,105.4477,51159.0
2022-07-25 13:50:00,117.16,117.22,117.14,117.21,64976.0,105.4387,105.4926,105.4207,105.4836,64976.0
2022-07-25 13:55:00,117.22,117.22,117.07,117.08,31375.0,105.4926,105.4926,105.3577,105.3667,31375.0
2022-07-25 14:00:00,117.09,117.1,117.0,117.05,84844.0,105.3757,105.3847,105.2947,105.3397,84844.0
2022-07-25 14:05:00,117.05,117.14,117.05,117.13,229961.0,105.3397,105.4207,105.3397,105.4117,229961.0
2022-07-25 14:10:00,117.13,117.21,117.11,117.21,68298.0,105.4117,105.4836,105.3937,105.4836,68298.0
2022-07-25 14:15:00,117.2,117.28,117.2,117.26,603018.0,105.4746,105.5466,105.4746,105.5286,603018.0
2022-07-25 14:20:00,117.27,117.34,117.26,117.33,840732.0,105.5376,105.6006,105.5286,105.5916,840732.0
2022-07-25 14:25:00,117.33,117.35,117.23,117.25,564862.0,105.5916,105.6096,105.5016,105.5196,564862.0
2022-07-25 14:30:00,117.24,117.3,117.06,117.12,592575.0,105.5106,105.5646,105.3487,105.4027,592575.0
2022-07-25 14:35:00,117.12,117.16,117.08,117.16,86084.0,105.4027,105.4387,105.3667,105.4387,86084.0
2022-07-25 14:40:00,117.17,117.21,117.09,117.14,45929.0,105.4477,105.4836,105.3757,105.4207,45929.0
2022-07-25 14:45:00,117.15,117.23,117.1,117.15,63890.0,105.4297,105.5016,105.3847,105.4297,63890.0
2022-07-25 14:50:00,117.15,117.17,117.09,117.13,68383.0,105.4297,105.4477,105.3757,105.4117,68383.0
2022-07-25 14:55:00,117.12,117.15,117.06,117.1,53126.0,105.4027,105.4297,105.3487,105.3847,53126.0
2022-07-25 15:00:00,117.11,117.17,117.05,117.15,43794.0,105.3937,105.4477,105.3397,105.4297,43794.0
2022-07-25 15:05:00,117.15,117.23,117.09,117.22,42283.0,105.4297,105.5016,105.3757,105.4926,42283.0
2022-07-25 15:10:00,117.22,117.23,117.18,117.22,77239.0,105.4926,105.5016,105.4567,105.4926,77239.0
2022-07-25 15:15:00,117.22,117.27,117.19,117.21,65411.0,105.4926,105.5376,105.4656,105.4836,65411.0
2022-07-25 15:20:00,117.21,117.32,117.2,117.3,375327.0,105.4836,105.5826,105.4746,105.5646,375327.0
2022-07-25 15:25:00,117.3,117.35,117.29,117.34,383447.0,105.5646,105.6096,105.5556,105.6006,383447.0
2022-07-25 15:30:00,117.34,117.36,117.25,117.29,396894.0,105.6006,105.6186,105.5196,105.5556,396894.0
2022-07-25 15:35:00,117.28,117.31,117.22,117.3,265028.0,105.5466,105.5736,105.4926,105.5646,265028.0
2022-07-25 15:40:00,117.3,117.35,117.18,117.19,394355.0,105.5646,105.6096,105.4567,105.4656,394355.0
2022-07-25 15:45:00,117.18,117.26,117.14,117.23,158278.0,105.4567,105.5286,105.4207,105.5016,158278.0
2022-07-25 15:50:00,117.24,117.3,117.19,117.29,215612.0,105.5106,105.5646,105.4656,105.5556,215612.0
2022-07-25 15:55:00,117.28,117.42,117.27,117.36,1312914.0,105.5466,105.6726,105.5376,105.6186,1312914.0
2022-07-26 09:30:00,118.86,119.24,118.78,119.15,499258.0,106.9686,107.3106,106.8966,107.2296,499258.0
2022-07-26 09:35:00,119.15,119.17,119.01,119.1,237988.0,107.2296,107.2476,107.1036,107.1846,237988.0
2022-07-26 09:40:00,119.09,119.16,118.85,118.93,265392.0,107.1756,107.2386,106.9596,107.0316,265392.0
2022-07-26 09:45:00,118.94,119.02,118.87,118.93,168472.0,107.0406,107.1126,106.9776,107.0316,168472.0
2022-07-26 09:50:00,118.93,118.93,118.5,118.63,336064.0,107.0316,107.0316,106.6446,106.7616,336064.0
2022-07-26 09:55:00,118.63,118.9,118.63,118.71,323485.0,106.7616,107.0046,106.7616,106.8336,323485.0
2022-07-26 10:00:00,118.72,118.9,118.55,118.58,206949.0,106.8426,107.0046,106.6896,106.7166,206949.0
2022-07-26 10:05:00,118.58,118.61,118.42,118.56,298989.0,106.7166,106.7436,106.5726,106.6986,298989.0
2022-07-26 10:10:00,118.56,118.78,118.4,118.77,224776.0,106.6986,106.8966,106.5546,106.8876,224776.0
2022-07-26 10:15:00,118.78,118.83,118.57,118.64,201577.0,106.8966,106.9416,106.7076,106.7706,201577.0
2022-07-26 10:20:00,118.64,118.69,118.49,118.64,204763.0,106.7706,106.8156,106.6356,106.7706,204763.0
2022-07-26 10:25:00,118.64,118.67,118.47,118.52,92020.0,106.7706,106.7976,106.6176,106.6626,92020.0
2022-07-26 10:30:00,118.51,118.62,118.35,118.36,196600.0,106.6536,106.7526,106.5096,106.5186,196600.0
2022-07-26 10:35:00,118.39,118.43,118.27,118.34,109114.0,106.5456,106.5816,106.4376,106.5006,109114.0
2022-07-26 10:40:00,118.35,118.35,118.22,118.24,56361.0,106.5096,106.5096,106.3926,106.4106,56361.0
2022-07-26 10:45:00,118.22,118.23,118.01,118.04,133772.0,106.3926,106.4016,106.2036,106.2306,133772.0
2022-07-26 10:50:00,118.05,118.18,117.99,118.13,161275.0,106.2396,106.3566,106.1856,106.3116,161275.0
2022-07-26 10:55:00,118.13,118.31,118.13,118.21,121390.0,106.3116,106.4736,106.3116,106.3836,121390.0
2022-07-26 11:00:00,118.22,118.39,118.22,118.38,120629.0,106.3926,106.5456,106.3926,106.5366,120629.0
2022-07-26 11:05:00,118.39,118.52,118.39,118.42,75688.0,106.5456,106.6626,106.5456,106.5726,75688.0
2022-07-26 11:10:00,118.43,118.45,118.28,118.35,76482.0,106.5816,106.5996,106.4466,106.5096,76482.0
2022-07-26 11:15:00,118.35,118.47,118.33,118.39,77474.0,106.5096,106.6176,106.4916,106.5456,77474.0
2022-07-26 11:20:00,118.38,118.45,118.35,118.36,61306.0,106.5366,106.5996,106.5096,106.5186,61306.0
2022-07-26 11:25:00,118.34,118.38,118.21,118.21,239639.0,106.5006,106.5366,106.3836,106.3836,239639.0
2022-07-26 11:30:00,118.22,118.34,118.21,118.26,46307.0,106.3926,106.5006,106.3836,106.4286,46307.0
2022-07-26 11:35:00,118.27,118.41,118.25,118.38,114393.0,106.4376,106.5636,106.4196,106.5366,114393.0
2022-07-26 11:40:00,118.38,118.47,118.14,118.17,125397.0,106.5366,106.6176,106.3206,106.3476,125397.0
2022-07-26 11:45:00,118.17,118.23,118.16,118.18,136032.0,106.3476,106.4016,106.3386,106.3566,136032.0
2022-07-26 11:50:00,118.19,118.45,118.19,118.45,98809.0,106.3656,106.5996,106.3656,106.5996,98809.0
2022-07-26 11:55:00,118.44,118.49,118.36,118.39,52016.0,106.5906,106.6356,106.5186,106.5456,52016.0
2022-07-26 12:00:00,118.39,118.39,118.29,118.3,51971.0,106.5456,106.5456,106.4556,106.4646,51971.0
2022-07-26 12:05:00,118.3,118.32,118.19,118.19,91070.0,106.4646,106.4826,106.3656,106.3656,91070.0
2022-07-26 12:10:00,118.21,118.33,118.19,118.25,76831.0,106.3836,106.4916,106.3656,106.4196,76831.0
2022-07-26 12:15:00,118.25,118.37,118.24,118.34,108212.0,106.4196,106.5276,106.4106,106.5006,108212.0
2022-07-26 12:20:00,118.34,118.34,118.15,118.18,97260.0,106.5006,106.5006,106.3296,106.3566,97260.0
2022-07-26 12:25:00,118.18,118.24,118.12,118.14,147294.0,106.3566,106.4106,106.3026,106.3206,147294.0
2022-07-26 12:30:00,118.15,118.15,118.06,118.12,32339.0,106.3296,106.3296,106.2486,106.3026,32339.0
2022-07-26 12:35:00,118.13,118.17,118.07,118.13,96739.0,106.3116,106.3476,106.2576,106.3116,96739.0
2022-07-26 12:40:00,118.13,118.18,118.08,118.11,50584.0,106.3116,106.3566,106.2666,106.2936,50584.0
2022-07-26 12:45:00,118.1,118.13,118.04,118.04,38007.0,106.2846,106.3116,106.2306,106.2306,38007.0
2022-07-26 12:50:00,118.04,118.05,117.95,118.01,61356.0,106.2306,106.2396,106.1496,106.2036,61356.0
2022-07-26 12:55:00,118.03,118.12,118.01,118.1,64141.0,106.2216,106.3026,106.2036,106.2846,64141.0
2022-07-26 13:00:00,118.11,118.29,118.09,118.18,161697.0,106.2936,106.4556,106.2756,106.3566,161697.0
2022-07-26 13:05:00,118.18,118.2,117.93,117.93,56928.0,106.3566,106.3746,106.1316,106.1316,56928.0
2022-07-26 13:10:00,117.94,117.97,117.91,117.97,54613.0,106.1406,106.1676,106.1136,106.1676,54613.0
2022-07-26 13:15:00,117.96,118.09,117.96,118.03,107391.0,106.1586,106.2756,106.1586,106.2216,107391.0
2022-07-26 13:20:00,118.04,118.07,117.97,117.99,45851.0,106.2306,106.2576,106.1676,106.1856,45851.0
2022-07-26 13:25:00,118.0,118.08,117.97,117.98,109948.0,106.1946,106.2666,106.1676,106.1766,109948.0
2022-07-26 13:30:00,117.98,118.03,117.96,118.02,86072.0,106.1766,106.2216,106.1586,106.2126,86072.0
2022-07-26 13:35:00,118.02,118.03,117.94,117.95,191647.0,106.2126,106.2216,106.1406,106.1496,191647.0
2022-07-26 13:40:00,117.95,117.97,117.84,117.91,166014.0,106.1496,106.1676,106.0506,106.1136,166014.0
2022-07-26 13:45:00,117.92,117.99,117.91,117.95,678059.0,106.1226,106.1856,106.1136,106.1496,678059.0
2022-07-26 13:50:00,117.96,118.02,117.91,118.02,216413.0,106.1586,106.2126,106.1136,106.2126,216413.0
2022-07-26 13:55:00,118.01,118.05,117.98,118.0,26554.0,106.2036,106.2396,106.1766,106.1946,26554.0
2022-07-26 14:00:00,118.0,118.01,117.91,117.93,31949.0,106.1946,106.2036,106.1136,106.1316,31949.0
2022-07-26 14:05:00,117.92,117.95,117.86,117.93,77318.0,106.1226,106.1496,106.0686,106.1316,77318.0
2022-07-26 14:10:00,117.93,117.98,117.91,117.93,52178.0,106.1316,106.1766,106.1136,106.1316,52178.0
2022-07-26 14:15:00,117.93,118.06,117.93,118.04,80401.0,106.1316,106.2486,106.1316,106.2306,80401.0
2022-07-26 14:20:00,118.05,118.06,117.96,118.0,50288.0,106.2396,106.2486,106.1586,106.1946,50288.0
2022-07-26 14:25:00,118.01,118.06,117.98,118.06,65223.0,106.2036,106.2486,106.1766,106.2486,65223.0
2022-07-26 14:30:00,118.06,118.08,117.97,118.06,121968.0,106.2486,106.2666,106.1676,106.2486,121968.0
2022-07-26 14:35:00,118.05,118.08,118.02,118.06,70189.0,106.2396,106.2666,106.2126,106.2486,70189.0
2022-07-26 14:40:00,118.07,118.12,118.03,118.04,34133.0,106.2576,106.3026,106.2216,106.2306,34133.0
2022-07-26 14:45:00,118.04,118.11,118.03,118.07,86082.0,106.2306,106.2936,106.2216,106.2576,86082.0
2022-07-26 14:50:00,118.08,118.09,117.98,118.03,99905.0,106.2666,106.2756,106.1766,106.2216,99905.0
2022-07-26 14:55:00,118.03,118.04,117.96,117.98,86979.0,106.2216,106.2306,106.1586,106.1766,86979.0
2022-07-26 15:00:00,117.98,117.98,117.86,117.94,64191.0,106.1766,106.1766,106.0686,106.1406,64191.0
2022-07-26 15:05:00,117.93,117.96,117.87,117.88,69841.0,106.1316,106.1586,106.0776,106.0866,69841.0
2022-07-26 15:10:00,117.88,117.89,117.69,117.7,120751.0,106.0866,106.0956,105.9156,105.9246,120751.0
2022-07-26 15:15:00,117.71,117.72,117.61,117.63,69517.0,105.9336,105.9426,105.8436,105.8616,69517.0
2022-07-26 15:20:00,117.63,117.63,117.49,117.51,121556.0,105.8616,105.8616,105.7356,105.7536,121556.0
2022-07-26 15:25:00,117.51,117.56,117.46,117.5,130131.0,105.7536,105.7986,105.7086,105.7446,130131.0
2022-07-26 15:30:00,117.49,117.6,117.48,117.57,179554.0,105.7356,105.8346,105.7266,105.8076,179554.0
2022-07-26 15:35:00,117.57,117.68,117.55,117.68,323389.0,105.8076,105.9066,105.7896,105.9066,323389.0
2022-07-26 15:40:00,117.68,117.71,117.64,117.71,196592.0,105.9066,105.9336,105.8706,105.9336,196592.0
2022-07-26 15:45:00,117.71,117.71,117.57,117.61,143112.0,105.9336,105.9336,105.8076,105.8436,143112.0
2022-07-26 15:50:00,117.61,117.7,117.57,117.66,220983.0,105.8436,105.9246,105.8076,105.8886,220983.0
2022-07-26 15:55:00,117.66,117.66,117.39,117.51,712648.0,105.8886,105.8886,105.6456,105.7536,712648.0
2022-07-27 09:30:00,118.01,118.36,117.97,118.31,339278.0,106.2036,106.5186,106.1676,106.4736,339278.0
2022-07-27 09:35:00,118.31,118.34,118.15,118.33,180089.0,106.4736,106.5006,106.3296,106.4916,180089.0
2022-07-27 09:40:00,118.33,118.39,118.2,118.21,160263.0,106.4916,106.5456,106.3746,106.3836,160263.0
2022-07-27 09:45:00,118.21,118.35,118.13,118.19,54628.0,106.3836,106.5096,106.3116,106.3656,54628.0
2022-07-27 09:50:00,118.18,118.24,118.16,118.19,47008.0,106.3566,106.4106,106.3386,106.3656,47008.0
2022-07-27 09:55:00,118.19,118.21,118.07,118.19,75320.0,106.3656,106.3836,106.2576,106.3656,75320.0
2022-07-27 10:00:00,118.2,118.29,118.1,118.14,101549.0,106.3746,106.4556,106.2846,106.3206,101549.0
2022-07-27 10:05:00,118.15,118.38,118.1,118.28,103252.0,106.3296,106.5366,106.2846,106.4466,103252.0
2022-07-27 10:10:00,118.28,118.49,118.27,118.45,50582.0,106.4466,106.6356,106.4376,106.5996,50582.0
2022-07-27 10:15:00,118.46,118.48,118.29,118.29,107870.0,106.6086,106.6266,106.4556,106.4556,107870.0
2022-07-27 10:20:00,118.28,118.37,118.25,118.33,123093.0,106.4466,106.5276,106.4196,106.4916,123093.0
2022-07-27 10:25:00,118.33,118.37,118.21,118.25,48531.0,106.4916,106.5276,106.3836,106.4196,48531.0
2022-07-27 10:30:00,118.25,118.3,118.09,118.09,122633.0,106.4196,106.4646,106.2756,106.2756,122633.0
2022-07-27 10:35:00,118.1,118.13,118.01,118.05,114899.0,106.2846,106.3116,106.2036,106.2396,114899.0
2022-07-27 10:40:00,118.05,118.06,117.92,117.98,111690.0,106.2396,106.2486,106.1226,106.1766,111690.0
2022-07-27 10:45:00,117.98,118.15,117.97,118.08,72552.0,106.1766,106.3296,106.1676,106.2666,72552.0
2022-07-27 10:50:00,118.08,118.2,118.05,118.16,33886.0,106.2666,106.3746,106.2396,106.3386,33886.0
2022-07-27 10:55:00,118.16,118.16,117.99,118.01,60575.0,106.3386,106.3386,106.1856,106.2036,60575.0
2022-07-27 11:00:00,118.01,118.12,117.94,118.11,72030.0,106.2036,106.3026,106.1406,106.2936,72030.0
2022-07-27 11:05:00,118.11,118.22,118.09,118.17,51888.0,106.2936,106.3926,106.2756,106.3476,51888.0
2022-07-27 11:10:00,118.16,118.24,118.13,118.22,109513.0,106.3386,106.4106,106.3116,106.3926,109513.0
2022-07-27 11:15:00,118.23,118.27,118.16,118.17,68127.0,106.4016,106.4376,106.3386,106.3476,68127.0
2022-07-27 11:20:00,118.17,118.18,117.96,117.97,77130.0,106.3476,106.3566,106.1586,106.1676,77130.0
2022-07-27 11:25:00,117.98,118.05,117.95,118.0,86107.0,106.1766,106.2396,106.1496,106.1946,86107.0
2022-07-27 11:30:00,118.0,118.1,118.0,118.09,36773.0,106.1946,106.2846,106.1946,106.2756,36773.0
2022-07-27 11:35:00,118.08,118.09,117.95,117.95,49574.0,106.2666,106.2756,106.1496,106.1496,49574.0
2022-07-27 11:40:00,117.95,117.99,117.82,117.87,234591.0,106.1496,106.1856,106.0326,106.0776,234591.0
2022-07-27 11:45:00,117.86,117.98,117.85,117.9,65212.0,106.0686,106.1766,106.0596,106.1046,65212.0
2022-07-27 11:50:00,117.9,117.99,117.89,117.98,140161.0,106.1046,106.1856,106.0956,106.1766,140161.0
2022-07-27 11:55:00,117.98,117.99,117.93,117.98,47346.0,106.1766,106.1856,106.1316,106.1766,47346.0
2022-07-27 12:00:00,117.98,118.08,117.98,118.05,106738.0,106.1766,106.2666,106.1766,106.2396,106738.0
2022-07-27 12:05:00,118.05,118.13,118.03,118.13,47334.0,106.2396,106.3116,106.2216,106.3116,47334.0
2022-07-27 12:10:00,118.14,118.14,118.05,118.1,28879.0,106.3206,106.3206,106.2396,106.2846,28879.0
2022-07-27 12:15:00,118.11,118.16,118.08,118.16,64947.0,106.2936,106.3386,106.2666,106.3386,64947.0
2022-07-27 12:20:00,118.16,118.16,118.11,118.14,313108.0,106.3386,106.3386,106.2936,106.3206,313108.0
2022-07-27 12:25:00,118.15,118.15,118.1,118.1,24551.0,106.3296,106.3296,106.2846,106.2846,24551.0
2022-07-27 12:30:00,118.1,118.19,118.09,118.15,48695.0,106.2846,106.3656,106.2756,106.3296,48695.0
2022-07-27 12:35:00,118.16,118.19,118.06,118.16,79547.0,106.3386,106.3656,106.2486,106.3386,79547.0
2022-07-27 12:40:00,118.16,118.17,118.07,118.08,44820.0,106.3386,106.3476,106.2576,106.2666,44820.0
2022-07-27 12:45:00,118.07,118.2,118.06,118.12,132077.0,106.2576,106.3746,106.2486,106.3026,132077.0
2022-07-27 12:50:00,118.12,118.17,118.11,118.15,44243.0,106.3026,106.3476,106.2936,106.3296,44243.0
2022-07-27 12:55:00,118.15,118.28,118.13,118.24,95997.0,106.3296,106.4466,106.3116,106.4106,95997.0
2022-07-27 13:00:00,118.23,118.29,118.2,118.25,25595.0,106.4016,106.4556,106.3746,106.4196,25595.0
2022-07-27 13:05:00,118.26,118.32,118.23,118.29,37557.0,106.4286,106.4826,106.4016,106.4556,37557.0
2022-07-27 13:10:00,118.29,118.37,118.28,118.31,38401.0,106.4556,106.5276,106.4466,106.4736,38401.0
2022-07-27 13:15:00,118.32,118.32,118.25,118.31,44082.0,106.4826,106.4826,106.4196,106.4736,44082.0
2022-07-27 13:20:00,118.31,118.34,118.26,118.32,60220.0,106.4736,106.5006,106.4286,106.4826,60220.0
2022-07-27 13:25:00,118.32,118.33,118.14,118.15,321420.0,106.4826,106.4916,106.3206,106.3296,321420.0
2022-07-27 13:30:00,118.14,118.21,118.12,118.19,71264.0,106.3206,106.3836,106.3026,106.3656,71264.0
2022-07-27 13:35:00,118.19,118.2,118.09,118.13,121461.0,106.3656,106.3746,106.2756,106.3116,121461.0
2022-07-27 13:40:00,118.12,118.2,118.09,118.19,70556.0,106.3026,106.3746,106.2756,106.3656,70556.0
2022-07-27 13:45:00,118.19,118.2,118.13,118.18,67904.0,106.3656,106.3746,106.3116,106.3566,67904.0
2022-07-27 13:50:00,118.18,118.24,118.09,118.23,78768.0,106.3566,106.4106,106.2756,106.4016,78768.0
2022-07-27 13:55:00,118.26,118.36,118.19,118.29,98028.0,106.4286,106.5186,106.3656,106.4556,98028.0
2022-07-27 14:00:00,118.28,118.4,118.05,118.14,139110.0,106.4466,106.5546,106.2396,106.3206,139110.0
2022-07-27 14:05:00,118.13,118.13,117.94,117.96,93014.0,106.3116,106.3116,106.1406,106.1586,93014.0
2022-07-27 14:10:00,117.94,118.11,117.93,118.09,143611.0,106.1406,106.2936,106.1316,106.2756,143611.0
2022-07-27 14:15:00,118.08,118.14,118.0,118.12,117062.0,106.2666,106.3206,106.1946,106.3026,117062.0
2022-07-27 14:20:00,118.12,118.22,118.11,118.22,91608.0,106.3026,106.3926,106.2936,106.3926,91608.0
2022-07-27 14:25:00,118.21,118.22,118.11,118.2,90594.0,106.3836,106.3926,106.2936,106.3746,90594.0
2022-07-27 14:30:00,118.21,118.21,117.78,117.83,200703.0,106.3836,106.3836,105.9966,106.0416,200703.0
2022-07-27 14:35:00,117.87,117.98,117.72,117.91,484393.0,106.0776,106.1766,105.9426,106.1136,484393.0
2022-07-27 14:40:00,117.91,118.41,117.9,118.15,508384.0,106.1136,106.5636,106.1046,106.3296,508384.0
2022-07-27 14:45:00,118.16,118.44,118.14,118.26,364674.0,106.3386,106.5906,106.3206,106.4286,364674.0
2022-07-27 14:50:00,118.26,118.32,117.94,118.15,332236.0,106.4286,106.4826,106.1406,106.3296,332236.0
2022-07-27 14:55:00,118.15,118.26,118.09,118.16,212230.0,106.3296,106.4286,106.2756,106.3386,212230.0
2022-07-27 15:00:00,118.15,118.22,117.81,117.84,254551.0,106.3296,106.3926,106.0236,106.0506,254551.0
2022-07-27 15:05:00,117.85,117.93,117.65,117.67,291167.0,106.0596,106.1316,105.8796,105.8976,291167.0
2022-07-27 15:10:00,117.67,117.74,117.56,117.62,634846.0,105.8976,105.9606,105.7986,105.8526,634846.0
2022-07-27 15:15:00,117.63,117.76,117.43,117.57,362631.0,105.8616,105.9786,105.6816,105.8076,362631.0
2022-07-27 15:20:00,117.58,117.75,117.57,117.6,227546.0,105.8166,105.9696,105.8076,105.8346,227546.0
2022-07-27 15:25:00,117.6,117.69,117.47,117.48,441839.0,105.8346,105.9156,105.7176,105.7266,441839.0
2022-07-27 15:30:00,117.48,117.52,117.12,117.12,926478.0,105.7266,105.7626,105.4027,105.4027,926478.0
2022-07-27 15:35:00,117.12,117.12,116.79,116.98,656680.0,105.4027,105.4027,105.1057,105.2767,656680.0
2022-07-27 15:40:00,116.98,117.17,116.97,117.08,246998.0,105.2767,105.4477,105.2677,105.3667,246998.0
2022-07-27 15:45:00,117.09,117.13,116.99,117.0,168637.0,105.3757,105.4117,105.2857,105.2947,168637.0
2022-07-27 15:50:00,117.0,117.1,116.9,116.95,290999.0,105.2947,105.3847,105.2047,105.2497,290999.0
2022-07-27 15:55:00,116.95,117.04,116.71,116.91,824502.0,105.2497,105.3307,105.0337,105.2137,824502.0
2022-07-28 09:30:00,118.06,118.35,117.95,118.31,428610.0,106.2486,106.5096,106.1496,106.4736,428610.0
2022-07-28 09:35:00,118.29,118.54,118.17,118.3,340116.0,106.4556,106.6806,106.3476,106.4646,340116.0
2022-07-28 09:40:00,118.29,118.53,118.17,118.49,228572.0,106.4556,106.6716,106.3476,106.6356,228572.0
2022-07-28 09:45:00,118.5,118.55,118.33,118.54,185967.0,106.6446,106.6896,106.4916,106.6806,185967.0
2022-07-28 09:50:00,118.54,118.61,118.38,118.49,159254.0,106.6806,106.7436,106.5366,106.6356,159254.0
2022-07-28 09:55:00,118.47,118.87,118.46,118.82,300204.0,106.6176,106.9776,106.6086,106.9326,300204.0
2022-07-28 10:00:00,118.83,118.92,118.71,118.87,237448.0,106.9416,107.0226,106.8336,106.9776,237448.0
2022-07-28 10:05:00,118.9,118.91,118.61,118.69,281234.0,107.0046,107.0136,106.7436,106.8156,281234.0
2022-07-28 10:10:00,118.7,118.74,118.53,118.65,135258.0,106.8246,106.8606,106.6716,106.7796,135258.0
2022-07-28 10:15:00,118.66,118.76,118.57,118.69,128806.0,106.7886,106.8786,106.7076,106.8156,128806.0
2022-07-28 10:20:00,118.69,118.81,118.64,118.79,164855.0,106.8156,106.9236,106.7706,106.9056,164855.0
2022-07-28 10:25:00,118.79,118.89,118.73,118.8,218789.0,106.9056,106.9956,106.8516,106.9146,218789.0
2022-07-28 10:30:00,118.8,118.91,118.77,118.8,274109.0,106.9146,107.0136,106.8876,106.9146,274109.0
2022-07-28 10:35:00,118.79,118.82,118.58,118.59,115374.0,106.9056,106.9326,106.7166,106.7256,115374.0
2022-07-28 10:40:00,118.6,118.64,118.3,118.41,196859.0,106.7346,106.7706,106.4646,106.5636,196859.0
2022-07-28 10:45:00,118.41,118.59,118.39,118.53,603586.0,106.5636,106.7256,106.5456,106.6716,603586.0
2022-07-28 10:50:00,118.55,118.62,118.49,118.53,126416.0,106.6896,106.7526,106.6356,106.6716,126416.0
2022-07-28 10:55:00,118.53,118.65,118.53,118.63,74849.0,106.6716,106.7796,106.6716,106.7616,74849.0
2022-07-28 11:00:00,118.63,118.68,118.48,118.56,46701.0,106.7616,106.8066,106.6266,106.6986,46701.0
2022-07-28 11:05:00,118.56,118.62,118.35,118.38,101888.0,106.6986,106.7526,106.5096,106.5366,101888.0
2022-07-28 11:10:00,118.38,118.52,118.33,118.4,115726.0,106.5366,106.6626,106.4916,106.5546,115726.0
2022-07-28 11:15:00,118.39,118.47,118.36,118.36,109989.0,106.5456,106.6176,106.5186,106.5186,109989.0
2022-07-28 11:20:00,118.35,118.63,118.34,118.62,132552.0,106.5096,106.7616,106.5006,106.7526,132552.0
2022-07-28 11:25:00,118.62,118.76,118.61,118.73,213963.0,106.7526,106.8786,106.7436,106.8516,213963.0
2022-07-28 11:30:00,118.73,118.74,118.61,118.61,117628.0,106.8516,106.8606,106.7436,106.7436,117628.0
2022-07-28 11:35:00,118.61,118.62,118.39,118.41,73622.0,106.7436,106.7526,106.5456,106.5636,73622.0
2022-07-28 11:40:00,118.4,118.5,118.38,118.42,155708.0,106.5546,106.6446,106.5366,106.5726,155708.0
2022-07-28 11:45:00,118.42,118.44,118.3,118.34,88376.0,106.5726,106.5906,106.4646,106.5006,88376.0
2022-07-28 11:50:00,118.33,118.37,118.11,118.12,135210.0,106.4916,106.5276,106.2936,106.3026,135210.0
2022-07-28 11:55:00,118.12,118.16,118.03,118.1,101671.0,106.3026,106.3386,106.2216,106.2846,101671.0
2022-07-28 12:00:00,118.1,118.16,117.87,117.89,129030.0,106.2846,106.3386,106.0776,106.0956,129030.0
2022-07-28 12:05:00,117.89,117.91,117.62,117.74,286574.0,106.0956,106.1136,105.8526,105.9606,286574.0
2022-07-28 12:10:00,117.75,117.77,117.47,117.52,231663.0,105.9696,105.9876,105.7176,105.7626,231663.0
2022-07-28 12:15:00,117.52,117.81,117.48,117.77,130200.0,105.7626,106.0236,105.7266,105.9876,130200.0
2022-07-28 12:20:00,117.78,117.87,117.73,117.83,103601.0,105.9966,106.0776,105.9516,106.0416,103601.0
2022-07-28 12:25:00,117.82,117.89,117.76,117.79,183893.0,106.0326,106.0956,105.9786,106.0056,183893.0
2022-07-28 12:30:00,117.79,117.95,117.72,117.89,365742.0,106.0056,106.1496,105.9426,106.0956,365742.0
2022-07-28 12:35:00,117.9,118.02,117.89,117.98,245284.0,106.1046,106.2126,106.0956,106.1766,245284.0
2022-07-28 12:40:00,117.97,118.0,117.77,117.78,87700.0,106.1676,106.1946,105.9876,105.9966,87700.0
2022-07-28 12:45:00,117.79,117.81,117.63,117.73,103083.0,106.0056,106.0236,105.8616,105.9516,103083.0
2022-07-28 12:50:00,117.74,117.89,117.72,117.8,107451.0,105.9606,106.0956,105.9426,106.0146,107451.0
2022-07-28 12:55:00,117.82,117.86,117.76,117.85,144831.0,106.0326,106.0686,105.9786,106.0596,144831.0
2022-07-28 13:00:00,117.84,118.14,117.77,118.05,405180.0,106.0506,106.3206,105.9876,106.2396,405180.0
2022-07-28 13:05:00,118.04,118.18,117.95,118.09,101121.0,106.2306,106.3566,106.1496,106.2756,101121.0
2022-07-28 13:10:00,118.1,118.16,118.05,118.12,88531.0,106.2846,106.3386,106.2396,106.3026,88531.0
2022-07-28 13:15:00,118.11,118.26,118.11,118.24,76614.0,106.2936,106.4286,106.2936,106.4106,76614.0
2022-07-28 13:20:00,118.25,118.37,118.19,118.25,74542.0,106.4196,106.5276,106.3656,106.4196,74542.0
2022-07-28 13:25:00,118.26,118.37,118.25,118.28,85608.0,106.4286,106.5276,106.4196,106.4466,85608.0
2022-07-28 13:30:00,118.29,118.48,118.29,118.36,76818.0,106.4556,106.6266,106.4556,106.5186,76818.0
2022-07-28 13:35:00,118.37,118.41,118.3,118.34,78134.0,106.5276,106.5636,106.4646,106.5006,78134.0
2022-07-28 13:40:00,118.33,118.47,118.33,118.37,125757.0,106.4916,106.6176,106.4916,106.5276,125757.0
2022-07-28 13:45:00,118.38,118.47,118.33,118.34,74025.0,106.5366,106.6176,106.4916,106.5006,74025.0
2022-07-28 13:50:00,118.33,118.33,118.02,118.21,202930.0,106.4916,106.4916,106.2126,106.3836,202930.0
2022-07-28 13:55:00,118.21,118.27,118.14,118.19,82309.0,106.3836,106.4376,106.3206,106.3656,82309.0
2022-07-28 14:00:00,118.19,118.19,118.02,118.03,100427.0,106.3656,106.3656,106.2126,106.2216,100427.0
2022-07-28 14:05:00,118.02,118.11,117.93,117.95,105030.0,106.2126,106.2936,106.1316,106.1496,105030.0
2022-07-28 14:10:00,117.94,118.09,117.93,118.06,158011.0,106.1406,106.2756,106.1316,106.2486,158011.0
2022-07-28 14:15:00,118.05,118.07,117.93,117.95,87382.0,106.2396,106.2576,106.1316,106.1496,87382.0
2022-07-28 14:20:00,117.94,117.94,117.75,117.8,140767.0,106.1406,106.1406,105.9696,106.0146,140767.0
2022-07-28 14:25:00,117.8,117.83,117.69,117.71,206002.0,106.0146,106.0416,105.9156,105.9336,206002.0
2022-07-28 14:30:00,117.71,117.74,117.57,117.58,168640.0,105.9336,105.9606,105.8076,105.8166,168640.0
2022-07-28 14:35:00,117.57,117.66,117.55,117.62,138652.0,105.8076,105.8886,105.7896,105.8526,138652.0
2022-07-28 14:40:00,117.62,117.67,117.55,117.6,119612.0,105.8526,105.8976,105.7896,105.8346,119612.0
2022-07-28 14:45:00,117.6,117.62,117.32,117.36,158993.0,105.8346,105.8526,105.5826,105.6186,158993.0
2022-07-28 14:50:00,117.36,117.51,117.35,117.48,159088.0,105.6186,105.7536,105.6096,105.7266,159088.0
2022-07-28 14:55:00,117.48,117.49,117.41,117.48,99013.0,105.7266,105.7356,105.6636,105.7266,99013.0
2022-07-28 15:00:00,117.48,117.68,117.44,117.63,100752.0,105.7266,105.9066,105.6906,105.8616,100752.0
2022-07-28 15:05:00,117.62,117.76,117.57,117.75,51024.0,105.8526,105.9786,105.8076,105.9696,51024.0
2022-07-28 15:10:00,117.76,117.79,117.6,117.63,88456.0,105.9786,106.0056,105.8346,105.8616,88456.0
2022-07-28 15:15:00,117.63,117.73,117.63,117.73,60930.0,105.8616,105.9516,105.8616,105.9516,60930.0
2022-07-28 15:20:00,117.73,117.82,117.73,117.8,41967.0,105.9516,106.0326,105.9516,106.0146,41967.0
2022-07-28 15:25:00,117.81,117.92,117.8,117.92,71883.0,106.0236,106.1226,106.0146,106.1226,71883.0
2022-07-28 15:30:00,117.91,118.03,117.91,118.01,64300.0,106.1136,106.2216,106.1136,106.2036,64300.0
2022-07-28 15:35:00,118.01,118.01,117.85,117.89,119671.0,106.2036,106.2036,106.0596,106.0956,119671.0
2022-07-28 15:40:00,117.89,117.9,117.75,117.75,128477.0,106.0956,106.1046,105.9696,105.9696,128477.0
2022-07-28 15:45:00,117.75,117.8,117.71,117.75,136701.0,105.9696,106.0146,105.9336,105.9696,136701.0
2022-07-28 15:50:00,117.76,117.9,117.75,117.84,453094.0,105.9786,106.1046,105.9696,106.0506,453094.0
2022-07-28 15:55:00,117.84,117.87,117.66,117.73,742591.0,106.0506,106.0776,105.8886,105.9516,742591.0
2022-07-29 09:30:00,117.7,117.7,117.33,117.4,221055.0,105.9246,105.9246,105.5916,105.6546,221055.0
2022-07-29 09:35:00,117.38,117.66,117.35,117.66,146545.0,105.6366,105.8886,105.6096,105.8886,146545.0
2022-07-29 09:40:00,117.66,117.95,117.64,117.87,223385.0,105.8886,106.1496,105.8706,106.0776,223385.0
2022-07-29 09:45:00,117.88,117.88,117.65,117.72,146286.0,106.0866,106.0866,105.8796,105.9426,146286.0
2022-07-29 09:50:00,117.72,117.73,117.42,117.57,118166.0,105.9426,105.9516,105.6726,105.8076,118166.0
2022-07-29 09:55:00,117.57,117.67,117.42,117.53,115521.0,105.8076,105.8976,105.6726,105.7716,115521.0
2022-07-29 10:00:00,117.53,117.72,117.45,117.47,246564.0,105.7716,105.9426,105.6996,105.7176,246564.0
2022-07-29 10:05:00,117.46,117.63,117.38,117.53,123149.0,105.7086,105.8616,105.6366,105.7716,123149.0
2022-07-29 10:10:00,117.54,117.86,117.45,117.85,82309.0,105.7806,106.0686,105.6996,106.0596,82309.0
2022-07-29 10:15:00,117.85,117.87,117.64,117.65,100185.0,106.0596,106.0776,105.8706,105.8796,100185.0
2022-07-29 10:20:00,117.63,117.83,117.62,117.83,94355.0,105.8616,106.0416,105.8526,106.0416,94355.0
2022-07-29 10:25:00,117.82,117.93,117.77,117.8,91228.0,106.0326,106.1316,105.9876,106.0146,91228.0
2022-07-29 10:30:00,117.79,117.89,117.66,117.84,87322.0,106.0056,106.0956,105.8886,106.0506,87322.0
2022-07-29 10:35:00,117.85,117.96,117.81,117.87,378232.0,106.0596,106.1586,106.0236,106.0776,378232.0
2022-07-29 10:40:00,117.87,117.99,117.84,117.96,323053.0,106.0776,106.1856,106.0506,106.1586,323053.0
2022-07-29 10:45:00,117.97,118.37,117.97,118.31,126096.0,106.1676,106.5276,106.1676,106.4736,126096.0
2022-07-29 10:50:00,118.31,118.36,118.18,118.35,58080.0,106.4736,106.5186,106.3566,106.5096,58080.0
2022-07-29 10:55:00,118.36,118.36,118.17,118.27,92446.0,106.5186,106.5186,106.3476,106.4376,92446.0
2022-07-29 11:00:00,118.26,118.45,118.16,118.45,157118.0,106.4286,106.5996,106.3386,106.5996,157118.0
2022-07-29 11:05:00,118.46,118.58,118.29,118.52,163480.0,106.6086,106.7166,106.4556,106.6626,163480.0
2022-07-29 11:10:00,118.49,118.65,118.44,118.62,134192.0,106.6356,106.7796,106.5906,106.7526,134192.0
2022-07-29 11:15:00,118.63,118.68,118.55,118.57,179247.0,106.7616,106.8066,106.6896,106.7076,179247.0
2022-07-29 11:20:00,118.55,118.74,118.54,118.59,161247.0,106.6896,106.8606,106.6806,106.7256,161247.0
2022-07-29 11:25:00,118.59,118.65,118.5,118.62,103696.0,106.7256,106.7796,106.6446,106.7526,103696.0
2022-07-29 11:30:00,118.64,118.8,118.61,118.77,122426.0,106.7706,106.9146,106.7436,106.8876,122426.0
2022-07-29 11:35:00,118.77,118.79,118.61,118.72,127702.0,106.8876,106.9056,106.7436,106.8426,127702.0
2022-07-29 11:40:00,118.71,118.89,118.65,118.7,105824.0,106.8336,106.9956,106.7796,106.8246,105824.0
2022-07-29 11:45:00,118.7,118.9,118.68,118.81,94415.0,106.8246,107.0046,106.8066,106.9236,94415.0
2022-07-29 11:50:00,118.81,118.98,118.78,118.95,107198.0,106.9236,107.0766,106.8966,107.0496,107198.0
2022-07-29 11:55:00,118.95,118.97,118.78,118.88,206816.0,107.0496,107.0676,106.8966,106.9866,206816.0
2022-07-29 12:00:00,118.88,119.03,118.86,118.92,91081.0,106.9866,107.1216,106.9686,107.0226,91081.0
2022-07-29 12:05:00,118.93,118.97,118.82,118.83,233472.0,107.0316,107.0676,106.9326,106.9416,233472.0
2022-07-29 12:10:00,118.83,118.89,118.8,118.86,144219.0,106.9416,106.9956,106.9146,106.9686,144219.0
2022-07-29 12:15:00,118.85,118.99,118.84,118.96,77374.0,106.9596,107.0856,106.9506,107.0586,77374.0
2022-07-29 12:20:00,118.95,118.96,118.79,118.81,71311.0,107.0496,107.0586,106.9056,106.9236,71311.0
2022-07-29 12:25:00,118.83,118.88,118.82,118.84,54114.0,106.9416,106.9866,106.9326,106.9506,54114.0
2022-07-29 12:30:00,118.84,118.86,118.71,118.74,94979.0,106.9506,106.9686,106.8336,106.8606,94979.0
2022-07-29 12:35:00,118.75,118.8,118.74,118.77,32379.0,106.8696,106.9146,106.8606,106.8876,32379.0
2022-07-29 12:40:00,118.75,118.75,118.6,118.64,92175.0,106.8696,106.8696,106.7346,106.7706,92175.0
2022-07-29 12:45:00,118.62,118.71,118.56,118.59,96504.0,106.7526,106.8336,106.6986,106.7256,96504.0
2022-07-29 12:50:00,118.59,118.59,118.44,118.48,170820.0,106.7256,106.7256,106.5906,106.6266,170820.0
2022-07-29 12:55:00,118.47,118.58,118.47,118.53,97850.0,106.6176,106.7166,106.6176,106.6716,97850.0
2022-07-29 13:00:00,118.53,118.55,118.42,118.44,53316.0,106.6716,106.6896,106.5726,106.5906,53316.0
2022-07-29 13:05:00,118.43,118.53,118.43,118.53,70836.0,106.5816,106.6716,106.5816,106.6716,70836.0
2022-07-29 13:10:00,118.52,118.54,118.44,118.51,33808.0,106.6626,106.6806,106.5906,106.6536,33808.0
2022-07-29 13:15:00,118.52,118.55,118.51,118.52,25591.0,106.6626,106.6896,106.6536,106.6626,25591.0
2022-07-29 13:20:00,118.52,118.6,118.52,118.53,41522.0,106.6626,106.7346,106.6626,106.6716,41522.0
2022-07-29 13:25:00,118.53,118.62,118.53,118.6,120561.0,106.6716,106.7526,106.6716,106.7346,120561.0
2022-07-29 13:30:00,118.6,118.76,118.6,118.71,72566.0,106.7346,106.8786,106.7346,106.8336,72566.0
2022-07-29 13:35:00,118.7,118.75,118.64,118.65,63724.0,106.8246,106.8696,106.7706,106.7796,63724.0
2022-07-29 13:40:00,118.65,118.71,118.55,118.67,71201.0,106.7796,106.8336,106.6896,106.7976,71201.0
2022-07-29 13:45:00,118.68,118.7,118.61,118.67,51644.0,106.8066,106.8246,106.7436,106.7976,51644.0
2022-07-29 13:50:00,118.66,118.71,118.64,118.69,75654.0,106.7886,106.8336,106.7706,106.8156,75654.0
2022-07-29 13:55:00,118.68,118.73,118.61,118.63,64184.0,106.8066,106.8516,106.7436,106.7616,64184.0
2022-07-29 14:00:00,118.61,118.62,118.52,118.56,71290.0,106.7436,106.7526,106.6626,106.6986,71290.0
2022-07-29 14:05:00,118.56,118.7,118.55,118.65,122225.0,106.6986,106.8246,106.6896,106.7796,122225.0
2022-07-29 14:10:00,118.66,118.68,118.59,118.62,156292.0,106.7886,106.8066,106.7256,106.7526,156292.0
2022-07-29 14:15:00,118.63,118.69,118.6,118.68,162895.0,106.7616,106.8156,106.7346,106.8066,162895.0
2022-07-29 14:20:00,118.68,118.76,118.66,118.72,194480.0,106.8066,106.8786,106.7886,106.8426,194480.0
2022-07-29 14:25:00,118.72,118.82,118.72,118.8,107673.0,106.8426,106.9326,106.8426,106.9146,107673.0
2022-07-29 14:30:00,118.81,118.99,118.8,118.96,260926.0,106.9236,107.0856,106.9146,107.0586,260926.0
2022-07-29 14:35:00,118.96,119.06,118.95,119.06,191619.0,107.0586,107.1486,107.0496,107.1486,191619.0
2022-07-29 14:40:00,119.05,119.14,119.0,119.12,266624.0,107.1396,107.2206,107.0946,107.2026,266624.0
2022-07-29 14:45:00,119.12,119.31,119.11,119.23,201473.0,107.2026,107.3736,107.1936,107.3016,201473.0
2022-07-29 14:50:00,119.23,119.24,118.89,118.9,106036.0,107.3016,107.3106,106.9956,107.0046,106036.0
2022-07-29 14:55:00,118.91,118.95,118.78,118.82,170877.0,107.0136,107.0496,106.8966,106.9326,170877.0
2022-07-29 15:00:00,118.83,118.86,118.48,118.48,222016.0,106.9416,106.9686,106.6266,106.6266,222016.0
2022-07-29 15:05:00,118.49,118.59,118.45,118.46,310095.0,106.6356,106.7256,106.5996,106.6086,310095.0
2022-07-29 15:10:00,118.45,118.52,118.33,118.38,101119.0,106.5996,106.6626,106.4916,106.5366,101119.0
2022-07-29 15:15:00,118.37,118.37,118.24,118.26,121300.0,106.5276,106.5276,106.4106,106.4286,121300.0
2022-07-29 15:20:00,118.25,118.3,118.17,118.19,88431.0,106.4196,106.4646,106.3476,106.3656,88431.0
2022-07-29 15:25:00,118.2,118.28,118.13,118.28,139998.0,106.3746,106.4466,106.3116,106.4466,139998.0
2022-07-29 15:30:00,118.29,118.43,118.25,118.26,245039.0,106.4556,106.5816,106.4196,106.4286,245039.0
2022-07-29 15:35:00,118.25,118.25,117.98,118.16,303075.0,106.4196,106.4196,106.1766,106.3386,303075.0
2022-07-29 15:40:00,118.16,118.25,117.97,118.21,277131.0,106.3386,106.4196,106.1676,106.3836,277131.0
2022-07-29 15:45:00,118.2,118.22,118.07,118.14,329533.0,106.3746,106.3926,106.2576,106.3206,329533.0
2022-07-29 15:50:00,118.13,118.16,117.86,118.06,491881.0,106.3116,106.3386,106.0686,106.2486,491881.0
2022-07-29 15:55:00,118.06,118.23,117.4,117.45,1755940.0,106.2486,106.4016,105.6546,105.6996,1755940.0
2022-08-01 09:30:00,118.22,118.4,118.12,118.26,447959.0,106.5814,106.7437,106.4913,106.6175,447959.0
2022-08-01 09:35:00,118.27,118.35,118.08,118.31,215272.0,106.6265,106.6986,106.4552,106.6626,215272.0
2022-08-01 09:40:00,118.29,118.61,118.25,118.58,884841.0,106.6445,106.933,106.6085,106.906,884841.0
2022-08-01 09:45:00,118.6,118.83,118.54,118.82,172646.0,106.924,107.1314,106.8699,107.1224,172646.0
2022-08-01 09:50:00,118.81,118.82,118.57,118.73,225608.0,107.1133,107.1224,106.897,107.0412,225608.0
2022-08-01 09:55:00,118.75,118.98,118.75,118.98,165395.0,107.0592,107.2666,107.0592,107.2666,165395.0
2022-08-01 10:00:00,118.97,118.97,118.31,118.4,346018.0,107.2576,107.2576,106.6626,106.7437,346018.0
2022-08-01 10:05:00,118.4,118.72,118.31,118.7,123679.0,106.7437,107.0322,106.6626,107.0142,123679.0
2022-08-01 10:10:00,118.69,119.21,118.69,119.18,195375.0,107.0052,107.474,107.0052,107.4469,195375.0
2022-08-01 10:15:00,119.19,119.21,118.82,119.08,153007.0,107.4559,107.474,107.1224,107.3568,153007.0
2022-08-01 10:20:00,119.06,119.17,119.01,119.04,93318.0,107.3387,107.4379,107.2937,107.3207,93318.0
2022-08-01 10:25:00,119.06,119.25,119.06,119.21,132007.0,107.3387,107.51,107.3387,107.474,132007.0
2022-08-01 10:30:00,119.21,119.28,118.97,119.09,122104.0,107.474,107.5371,107.2576,107.3658,122104.0
2022-08-01 10:35:00,119.1,119.53,119.09,119.4,324449.0,107.3748,107.7625,107.3658,107.6453,324449.0
2022-08-01 10:40:00,119.39,119.53,119.29,119.51,102163.0,107.6362,107.7625,107.5461,107.7444,102163.0
2022-08-01 10:45:00,119.5,119.68,119.49,119.55,186284.0,107.7354,107.8977,107.7264,107.7805,186284.0
2022-08-01 10:50:00,119.55,119.64,119.37,119.43,129282.0,107.7805,107.8616,107.6182,107.6723,129282.0
2022-08-01 10:55:00,119.42,119.47,119.2,119.38,92467.0,107.6633,107.7084,107.4649,107.6272,92467.0
2022-08-01 11:00:00,119.39,119.5,119.32,119.46,75378.0,107.6362,107.7354,107.5731,107.6993,75378.0
2022-08-01 11:05:00,119.46,119.47,119.3,119.33,79728.0,107.6993,107.7084,107.5551,107.5821,79728.0
2022-08-01 11:10:00,119.35,119.68,119.34,119.65,70768.0,107.6002,107.8977,107.5912,107.8706,70768.0
2022-08-01 11:15:00,119.66,119.69,119.47,119.48,124791.0,107.8797,107.9067,107.7084,107.7174,124791.0
2022-08-01 11:20:00,119.48,119.67,119.44,119.61,112667.0,107.7174,107.8887,107.6813,107.8346,112667.0
2022-08-01 11:25:00,119.62,119.69,119.52,119.64,103625.0,107.8436,107.9067,107.7534,107.8616,103625.0
2022-08-01 11:30:00,119.65,119.74,119.65,119.7,125016.0,107.8706,107.9518,107.8706,107.9157,125016.0
2022-08-01 11:35:00,119.7,119.72,119.57,119.67,85229.0,107.9157,107.9338,107.7985,107.8887,85229.0
2022-08-01 11:40:00,119.67,119.73,119.64,119.67,154098.0,107.8887,107.9428,107.8616,107.8887,154098.0
2022-08-01 11:45:00,119.66,119.71,119.6,119.61,125187.0,107.8797,107.9247,107.8256,107.8346,125187.0
2022-08-01 11:50:00,119.61,119.63,119.49,119.51,98823.0,107.8346,107.8526,107.7264,107.7444,98823.0
2022-08-01 11:55:00,119.51,119.54,119.41,119.44,525416.0,107.7444,107.7715,107.6543,107.6813,525416.0
2022-08-01 12:00:00,119.45,119.51,119.4,119.41,90506.0,107.6903,107.7444,107.6453,107.6543,90506.0
2022-08-01 12:05:00,119.4,119.44,119.21,119.23,210012.0,107.6453,107.6813,107.474,107.492,210012.0
2022-08-01 12:10:00,119.23,119.26,119.1,119.26,212582.0,107.492,107.519,107.3748,107.519,212582.0
2022-08-01 12:15:00,119.25,119.25,119.11,119.16,166046.0,107.51,107.51,107.3838,107.4289,166046.0
2022-08-01 12:20:00,119.15,119.21,119.12,119.18,77532.0,107.4199,107.474,107.3928,107.4469,77532.0
2022-08-01 12:25:00,119.17,119.17,119.08,119.09,84864.0,107.4379,107.4379,107.3568,107.3658,84864.0
2022-08-01 12:30:00,119.1,119.3,119.08,119.26,137869.0,107.3748,107.5551,107.3568,107.519,137869.0
2022-08-01 12:35:00,119.26,119.36,119.25,119.34,56211.0,107.519,107.6092,107.51,107.5912,56211.0
2022-08-01 12:40:00,119.33,119.36,119.28,119.31,65464.0,107.5821,107.6092,107.5371,107.5641,65464.0
2022-08-01 12:45:00,119.3,119.49,119.3,119.44,86496.0,107.5551,107.7264,107.5551,107.6813,86496.0
2022-08-01 12:50:00,119.44,119.55,119.42,119.54,138101.0,107.6813,107.7805,107.6633,107.7715,138101.0
2022-08-01 12:55:00,119.55,119.65,119.52,119.61,109921.0,107.7805,107.8706,107.7534,107.8346,109921.0
2022-08-01 13:00:00,119.61,119.66,119.59,119.6,83129.0,107.8346,107.8797,107.8166,107.8256,83129.0
2022-08-01 13:05:00,119.59,119.6,119.52,119.53,61161.0,107.8166,107.8256,107.7534,107.7625,61161.0
2022-08-01 13:10:00,119.54,119.57,119.46,119.47,100002.0,107.7715,107.7985,107.6993,107.7084,100002.0
2022-08-01 13:15:00,119.47,119.49,119.38,119.44,115251.0,107.7084,107.7264,107.6272,107.6813,115251.0
2022-08-01 13:20:00,119.44,119.46,119.38,119.43,79512.0,107.6813,107.6993,107.6272,107.6723,79512.0
2022-08-01 13:25:00,119.43,119.53,119.43,119.52,141278.0,107.6723,107.7625,107.6723,107.7534,141278.0
2022-08-01 13:30:00,119.52,119.66,119.52,119.66,115905.0,107.7534,107.8797,107.7534,107.8797,115905.0
2022-08-01 13:35:00,119.66,119.67,119.55,119.63,107201.0,107.8797,107.8887,107.7805,107.8526,107201.0
2022-08-01 13:40:00,119.62,119.73,119.6,119.72,218510.0,107.8436,107.9428,107.8256,107.9338,218510.0
2022-08-01 13:45:00,119.72,119.72,119.57,119.62,194698.0,107.9338,107.9338,107.7985,107.8436,194698.0
2022-08-01 13:50:00,119.62,119.72,119.61,119.69,84008.0,107.8436,107.9338,107.8346,107.9067,84008.0
2022-08-01 13:55:00,119.69,119.72,119.56,119.62,122348.0,107.9067,107.9338,107.7895,107.8436,122348.0
2022-08-01 14:00:00,119.62,119.63,119.55,119.6,103638.0,107.8436,107.8526,107.7805,107.8256,103638.0
2022-08-01 14:05:00,119.6,119.63,119.53,119.61,125008.0,107.8256,107.8526,107.7625,107.8346,125008.0
2022-08-01 14:10:00,119.62,119.65,119.53,119.54,70957.0,107.8436,107.8706,107.7625,107.7715,70957.0
2022-08-01 14:15:00,119.54,119.58,119.5,119.5,126641.0,107.7715,107.8075,107.7354,107.7354,126641.0
2022-08-01 14:20:00,119.5,119.6,119.49,119.58,96397.0,107.7354,107.8256,107.7264,107.8075,96397.0
2022-08-01 14:25:00,119.58,119.65,119.56,119.62,89130.0,107.8075,107.8706,107.7895,107.8436,89130.0
2022-08-01 14:30:00,119.62,119.78,119.61,119.75,171718.0,107.8436,107.9878,107.8346,107.9608,171718.0
2022-08-01 14:35:00,119.75,119.76,119.68,119.72,88274.0,107.9608,107.9698,107.8977,107.9338,88274.0
2022-08-01 14:40:00,119.73,119.85,119.71,119.72,156677.0,107.9428,108.051,107.9247,107.9338,156677.0
2022-08-01 14:45:00,119.72,119.75,119.65,119.73,120764.0,107.9338,107.9608,107.8706,107.9428,120764.0
2022-08-01 14:50:00,119.73,119.85,119.61,119.84,206137.0,107.9428,108.051,107.8346,108.0419,206137.0
2022-08-01 14:55:00,119.84,119.88,119.75,119.85,191192.0,108.0419,108.078,107.9608,108.051,191192.0
2022-08-01 15:00:00,119.85,119.88,119.71,119.81,104662.0,108.051,108.078,107.9247,108.0149,104662.0
2022-08-01 15:05:00,119.81,119.85,119.78,119.82,203414.0,108.0149,108.051,107.9878,108.0239,203414.0
2022-08-01 15:10:00,119.83,119.92,119.81,119.88,124651.0,108.0329,108.1141,108.0149,108.078,124651.0
2022-08-01 15:15:00,119.87,119.97,119.86,119.94,115250.0,108.069,108.1591,108.06,108.1321,115250.0
2022-08-01 15:20:00,119.94,120.03,119.93,120.02,213317.0,108.1321,108.2132,108.1231,108.2042,213317.0
2022-08-01 15:25:00,120.02,120.06,119.99,120.01,117140.0,108.2042,108.2403,108.1772,108.1952,117140.0
2022-08-01 15:30:00,120.01,120.05,119.97,120.0,154552.0,108.1952,108.2313,108.1591,108.1862,154552.0
2022-08-01 15:35:00,120.0,120.05,119.89,120.02,240377.0,108.1862,108.2313,108.087,108.2042,240377.0
2022-08-01 15:40:00,120.03,120.09,119.96,120.08,247674.0,108.2132,108.2673,108.1501,108.2583,247674.0
2022-08-01 15:45:00,120.08,120.09,119.98,120.0,235537.0,108.2583,108.2673,108.1682,108.1862,235537.0
2022-08-01 15:50:00,120.0,120.1,119.99,120.09,353608.0,108.1862,108.2763,108.1772,108.2673,353608.0
2022-08-01 15:55:00,120.09,120.1,119.86,120.02,707926.0,108.2673,108.2763,108.06,108.2042,707926.0
2022-08-02 09:30:00,120.15,120.48,120.12,120.48,451714.0,108.3214,108.6189,108.2944,108.6189,451714.0
2022-08-02 09:35:00,120.48,120.69,120.36,120.45,201089.0,108.6189,108.8083,108.5107,108.5919,201089.0
2022-08-02 09:40:00,120.48,120.58,120.2,120.21,163180.0,108.6189,108.7091,108.3665,108.3755,163180.0
2022-08-02 09:45:00,120.21,120.26,119.74,119.87,238956.0,108.3755,108.4206,107.9518,108.069,238956.0
2022-08-02 09:50:00,119.88,119.91,119.64,119.89,193381.0,108.078,108.105,107.8616,108.087,193381.0
2022-08-02 09:55:00,119.9,120.06,119.77,119.97,132125.0,108.096,108.2403,107.9788,108.1591,132125.0
2022-08-02 10:00:00,119.95,120.16,119.78,119.9,94451.0,108.1411,108.3304,107.9878,108.096,94451.0
2022-08-02 10:05:00,119.9,119.91,119.72,119.82,96551.0,108.096,108.105,107.9338,108.0239,96551.0
2022-08-02 10:10:00,119.82,120.15,119.77,120.08,187813.0,108.0239,108.3214,107.9788,108.2583,187813.0
2022-08-02 10:15:00,120.08,120.1,119.87,120.05,741573.0,108.2583,108.2763,108.069,108.2313,741573.0
2022-08-02 10:20:00,120.04,120.06,119.8,119.86,162970.0,108.2222,108.2403,108.0059,108.06,162970.0
2022-08-02 10:25:00,119.86,119.92,119.77,119.79,106910.0,108.06,108.1141,107.9788,107.9969,106910.0
2022-08-02 10:30:00,119.79,119.91,119.78,119.8,63227.0,107.9969,108.105,107.9878,108.0059,63227.0
2022-08-02 10:35:00,119.82,119.85,119.6,119.61,79253.0,108.0239,108.051,107.8256,107.8346,79253.0
2022-08-02 10:40:00,119.6,119.62,119.47,119.57,105468.0,107.8256,107.8436,107.7084,107.7985,105468.0
2022-08-02 10:45:00,119.56,119.61,119.33,119.41,115109.0,107.7895,107.8346,107.5821,107.6543,115109.0
2022-08-02 10:50:00,119.42,119.46,119.14,119.17,84013.0,107.6633,107.6993,107.4109,107.4379,84013.0
2022-08-02 10:55:00,119.16,119.28,118.98,119.26,181768.0,107.4289,107.5371,107.2666,107.519,181768.0
2022-08-02 11:00:00,119.26,119.44,119.21,119.44,113780.0,107.519,107.6813,107.474,107.6813,113780.0
2022-08-02 11:05:00,119.42,119.52,119.31,119.44,60581.0,107.6633,107.7534,107.5641,107.6813,60581.0
2022-08-02 11:10:00,119.44,119.44,119.11,119.2,96090.0,107.6813,107.6813,107.3838,107.4649,96090.0
2022-08-02 11:15:00,119.18,119.56,119.16,119.53,109978.0,107.4469,107.7895,107.4289,107.7625,109978.0
2022-08-02 11:20:00,119.51,119.6,119.38,119.6,66247.0,107.7444,107.8256,107.6272,107.8256,66247.0
2022-08-02 11:25:00,119.6,119.61,119.43,119.44,115886.0,107.8256,107.8346,107.6723,107.6813,115886.0
2022-08-02 11:30:00,119.44,119.63,119.44,119.61,149737.0,107.6813,107.8526,107.6813,107.8346,149737.0
2022-08-02 11:35:00,119.59,119.62,119.38,119.43,129969.0,107.8166,107.8436,107.6272,107.6723,129969.0
2022-08-02 11:40:00,119.43,119.43,119.2,119.27,81162.0,107.6723,107.6723,107.4649,107.5281,81162.0
2022-08-02 11:45:00,119.25,119.25,119.03,119.06,77948.0,107.51,107.51,107.3117,107.3387,77948.0
2022-08-02 11:50:00,119.06,119.09,118.69,118.75,103138.0,107.3387,107.3658,107.0052,107.0592,103138.0
2022-08-02 11:55:00,118.74,118.74,118.3,118.45,313120.0,107.0502,107.0502,106.6535,106.7888,313120.0
2022-08-02 12:00:00,118.45,118.79,118.43,118.75,250681.0,106.7888,107.0953,106.7708,107.0592,250681.0
2022-08-02 12:05:00,118.75,118.92,118.7,118.92,159383.0,107.0592,107.2125,107.0142,107.2125,159383.0
2022-08-02 12:10:00,118.9,119.02,118.86,118.95,106478.0,107.1945,107.3027,107.1584,107.2396,106478.0
2022-08-02 12:15:00,118.95,118.99,118.82,118.99,80031.0,107.2396,107.2756,107.1224,107.2756,80031.0
2022-08-02 12:20:00,118.99,119.08,118.94,118.98,117959.0,107.2756,107.3568,107.2305,107.2666,117959.0
2022-08-02 12:25:00,118.97,119.09,118.91,119.04,59145.0,107.2576,107.3658,107.2035,107.3207,59145.0
2022-08-02 12:30:00,119.04,119.07,118.9,118.93,53602.0,107.3207,107.3477,107.1945,107.2215,53602.0
2022-08-02 12:35:00,118.92,119.06,118.85,118.85,103286.0,107.2125,107.3387,107.1494,107.1494,103286.0
2022-08-02 12:40:00,118.81,118.88,118.73,118.85,73792.0,107.1133,107.1764,107.0412,107.1494,73792.0
2022-08-02 12:45:00,118.85,118.91,118.79,118.79,66963.0,107.1494,107.2035,107.0953,107.0953,66963.0
2022-08-02 12:50:00,118.79,118.84,118.75,118.83,67710.0,107.0953,107.1404,107.0592,107.1314,67710.0
2022-08-02 12:55:00,118.82,118.97,118.82,118.93,101445.0,107.1224,107.2576,107.1224,107.2215,101445.0
2022-08-02 13:00:00,118.93,118.98,118.85,118.93,63043.0,107.2215,107.2666,107.1494,107.2215,63043.0
2022-08-02 13:05:00,118.93,118.95,118.67,118.78,121007.0,107.2215,107.2396,106.9871,107.0863,121007.0
2022-08-02 13:10:00,118.77,118.83,118.72,118.79,118302.0,107.0773,107.1314,107.0322,107.0953,118302.0
2022-08-02 13:15:00,118.79,118.82,118.68,118.7,57036.0,107.0953,107.1224,106.9961,107.0142,57036.0
2022-08-02 13:20:00,118.68,118.74,118.67,118.67,31501.0,106.9961,107.0502,106.9871,106.9871,31501.0
2022-08-02 13:25:00,118.66,118.68,118.51,118.58,108516.0,106.9781,106.9961,106.8429,106.906,108516.0
2022-08-02 13:30:00,118.58,118.64,118.48,118.53,206825.0,106.906,106.9601,106.8158,106.8609,206825.0
2022-08-02 13:35:00,118.53,118.62,118.44,118.46,106279.0,106.8609,106.942,106.7798,106.7978,106279.0
2022-08-02 13:40:00,118.46,118.5,118.27,118.46,182877.0,106.7978,106.8339,106.6265,106.7978,182877.0
2022-08-02 13:45:00,118.46,118.53,118.39,118.51,225966.0,106.7978,106.8609,106.7347,106.8429,225966.0
2022-08-02 13:50:00,118.52,118.66,118.49,118.64,199823.0,106.8519,106.9781,106.8248,106.9601,199823.0
2022-08-02 13:55:00,118.65,118.69,118.54,118.64,137401.0,106.9691,107.0052,106.8699,106.9601,137401.0
2022-08-02 14:00:00,118.64,118.66,118.55,118.58,135425.0,106.9601,106.9781,106.8789,106.906,135425.0
2022-08-02 14:05:00,118.57,118.62,118.48,118.48,77139.0,106.897,106.942,106.8158,106.8158,77139.0
2022-08-02 14:10:00,118.47,118.47,118.27,118.39,121425.0,106.8068,106.8068,106.6265,106.7347,121425.0
2022-08-02 14:15:00,118.39,118.39,118.22,118.27,137312.0,106.7347,106.7347,106.5814,106.6265,137312.0
2022-08-02 14:20:00,118.27,118.31,118.12,118.27,96555.0,106.6265,106.6626,106.4913,106.6265,96555.0
2022-08-02 14:25:00,118.28,118.39,118.27,118.32,74840.0,106.6355,106.7347,106.6265,106.6716,74840.0
2022-08-02 14:30:00,118.33,118.46,118.27,118.45,62167.0,106.6806,106.7978,106.6265,106.7888,62167.0
2022-08-02 14:35:00,118.45,118.45,118.33,118.35,68530.0,106.7888,106.7888,106.6806,106.6986,68530.0
2022-08-02 14:40:00,118.35,118.39,118.29,118.34,95601.0,106.6986,106.7347,106.6445,106.6896,95601.0
2022-08-02 14:45:00,118.34,118.38,118.24,118.28,92705.0,106.6896,106.7257,106.5995,106.6355,92705.0
2022-08-02 14:50:00,118.29,118.39,118.27,118.38,116837.0,106.6445,106.7347,106.6265,106.7257,116837.0
2022-08-02 14:55:00,118.36,118.47,118.29,118.46,88599.0,106.7076,106.8068,106.6445,106.7978,88599.0
2022-08-02 15:00:00,118.44,118.61,118.41,118.55,70760.0,106.7798,106.933,106.7527,106.8789,70760.0
2022-08-02 15:05:00,118.55,118.55,118.28,118.28,154267.0,106.8789,106.8789,106.6355,106.6355,154267.0
2022-08-02 15:10:00,118.27,118.37,118.23,118.28,63720.0,106.6265,106.7167,106.5904,106.6355,63720.0
2022-08-02 15:15:00,118.26,118.35,118.25,118.3,80735.0,106.6175,106.6986,106.6085,106.6535,80735.0
2022-08-02 15:20:00,118.31,118.32,118.2,118.3,96679.0,106.6626,106.6716,106.5634,106.6535,96679.0
2022-08-02 15:25:00,118.28,118.29,118.04,118.05,120656.0,106.6355,106.6445,106.4191,106.4282,120656.0
2022-08-02 15:30:00,118.04,118.05,117.91,117.95,306232.0,106.4191,106.4282,106.3019,106.338,306232.0
2022-08-02 15:35:00,117.95,117.98,117.72,117.76,485577.0,106.338,106.3651,106.1306,106.1667,485577.0
2022-08-02 15:40:00,117.76,117.85,117.51,117.52,419007.0,106.1667,106.2479,105.9413,105.9503,419007.0
2022-08-02 15:45:00,117.51,117.54,117.28,117.33,513285.0,105.9413,105.9684,105.734,105.779,513285.0
2022-08-02 15:50:00,117.32,117.7,117.31,117.65,350026.0,105.77,106.1126,105.761,106.0675,350026.0
2022-08-02 15:55:00,117.65,117.7,117.49,117.53,1423787.0,106.0675,106.1126,105.9233,105.9594,1423787.0
2022-08-03 09:30:00,117.17,117.43,117.15,117.25,268660.0,105.6348,105.8692,105.6168,105.7069,268660.0
2022-08-03 09:35:00,117.25,117.48,117.24,117.37,167093.0,105.7069,105.9143,105.6979,105.8151,167093.0
2022-08-03 09:40:00,117.37,117.53,117.31,117.53,150311.0,105.8151,105.9594,105.761,105.9594,150311.0
2022-08-03 09:45:00,117.52,117.52,117.3,117.49,302794.0,105.9503,105.9503,105.752,105.9233,302794.0
2022-08-03 09:50:00,117.51,117.62,117.48,117.61,86793.0,105.9413,106.0405,105.9143,106.0315,86793.0
2022-08-03 09:55:00,117.62,117.95,117.61,117.93,295029.0,106.0405,106.338,106.0315,106.32,295029.0
2022-08-03 10:00:00,117.92,117.95,117.12,117.26,992886.0,106.311,106.338,105.5897,105.7159,992886.0
2022-08-03 10:05:00,117.26,117.3,117.05,117.08,328542.0,105.7159,105.752,105.5266,105.5537,328542.0
2022-08-03 10:10:00,117.08,117.08,116.66,116.71,437328.0,105.5537,105.5537,105.175,105.2201,437328.0
2022-08-03 10:15:00,116.71,116.71,116.33,116.56,461328.0,105.2201,105.2201,104.8775,105.0848,461328.0
2022-08-03 10:20:00,116.55,116.82,116.43,116.82,180947.0,105.0758,105.3193,104.9676,105.3193,180947.0
2022-08-03 10:25:00,116.82,117.03,116.67,116.94,166730.0,105.3193,105.5086,105.184,105.4274,166730.0
2022-08-03 10:30:00,116.99,117.04,116.71,116.9,142057.0,105.4725,105.5176,105.2201,105.3914,142057.0
2022-08-03 10:35:00,116.91,117.28,116.8,117.25,149491.0,105.4004,105.734,105.3012,105.7069,149491.0
2022-08-03 10:40:00,117.24,117.28,117.03,117.06,103213.0,105.6979,105.734,105.5086,105.5356,103213.0
2022-08-03 10:45:00,117.07,117.25,116.89,117.24,113900.0,105.5446,105.7069,105.3824,105.6979,113900.0
2022-08-03 10:50:00,117.23,117.26,117.12,117.16,62298.0,105.6889,105.7159,105.5897,105.6258,62298.0
2022-08-03 10:55:00,117.18,117.29,117.07,117.11,160043.0,105.6438,105.743,105.5446,105.5807,160043.0
2022-08-03 11:00:00,117.1,117.36,117.07,117.28,91859.0,105.5717,105.8061,105.5446,105.734,91859.0
2022-08-03 11:05:00,117.28,117.42,117.21,117.34,100712.0,105.734,105.8602,105.6709,105.7881,100712.0
2022-08-03 11:10:00,117.34,117.46,117.27,117.44,76971.0,105.7881,105.8962,105.725,105.8782,76971.0
2022-08-03 11:15:00,117.44,117.49,117.37,117.39,129646.0,105.8782,105.9233,105.8151,105.8331,129646.0
2022-08-03 11:20:00,117.39,117.52,117.35,117.45,85406.0,105.8331,105.9503,105.7971,105.8872,85406.0
2022-08-03 11:25:00,117.44,117.6,117.42,117.49,79543.0,105.8782,106.0225,105.8602,105.9233,79543.0
2022-08-03 11:30:00,117.5,117.65,117.45,117.64,83358.0,105.9323,106.0675,105.8872,106.0585,83358.0
2022-08-03 11:35:00,117.64,117.72,117.61,117.64,78739.0,106.0585,106.1306,106.0315,106.0585,78739.0
2022-08-03 11:40:00,117.64,117.67,117.54,117.62,69308.0,106.0585,106.0856,105.9684,106.0405,69308.0
2022-08-03 11:45:00,117.61,117.8,117.58,117.79,109115.0,106.0315,106.2028,106.0044,106.1938,109115.0
2022-08-03 11:50:00,117.79,117.95,117.78,117.9,82916.0,106.1938,106.338,106.1847,106.2929,82916.0
2022-08-03 11:55:00,117.9,117.9,117.78,117.8,55642.0,106.2929,106.2929,106.1847,106.2028,55642.0
2022-08-03 12:00:00,117.81,118.06,117.76,118.05,147067.0,106.2118,106.4372,106.1667,106.4282,147067.0
2022-08-03 12:05:00,118.05,118.11,117.93,118.09,118929.0,106.4282,106.4823,106.32,106.4642,118929.0
2022-08-03 12:10:00,118.09,118.18,118.0,118.16,73807.0,106.4642,106.5454,106.3831,106.5273,73807.0
2022-08-03 12:15:00,118.14,118.21,118.13,118.16,67882.0,106.5093,106.5724,106.5003,106.5273,67882.0
2022-08-03 12:20:00,118.16,118.36,118.15,118.26,92127.0,106.5273,106.7076,106.5183,106.6175,92127.0
2022-08-03 12:25:00,118.25,118.25,118.01,118.02,118931.0,106.6085,106.6085,106.3921,106.4011,118931.0
2022-08-03 12:30:00,118.0,118.15,117.96,118.08,45599.0,106.3831,106.5183,106.347,106.4552,45599.0
2022-08-03 12:35:00,118.08,118.1,117.99,118.0,104029.0,106.4552,106.4732,106.3741,106.3831,104029.0
2022-08-03 12:40:00,117.99,118.04,117.91,118.0,65746.0,106.3741,106.4191,106.3019,106.3831,65746.0
2022-08-03 12:45:00,118.01,118.01,117.89,117.91,68230.0,106.3921,106.3921,106.2839,106.3019,68230.0
2022-08-03 12:50:00,117.91,118.0,117.87,117.95,80145.0,106.3019,106.3831,106.2659,106.338,80145.0
2022-08-03 12:55:00,117.96,118.02,117.92,117.94,17960.0,106.347,106.4011,106.311,106.329,17960.0
2022-08-03 13:00:00,117.94,118.04,117.93,118.01,43579.0,106.329,106.4191,106.32,106.3921,43579.0
2022-08-03 13:05:00,118.01,118.1,117.98,117.98,128567.0,106.3921,106.4732,106.3651,106.3651,128567.0
2022-08-03 13:10:00,117.99,118.07,117.99,118.03,59759.0,106.3741,106.4462,106.3741,106.4101,59759.0
2022-08-03 13:15:00,118.03,118.03,117.9,117.95,227082.0,106.4101,106.4101,106.2929,106.338,227082.0
2022-08-03 13:20:00,117.95,118.02,117.88,117.9,39112.0,106.338,106.4011,106.2749,106.2929,39112.0
2022-08-03 13:25:00,117.92,117.95,117.84,117.84,34145.0,106.311,106.338,106.2388,106.2388,34145.0
2022-08-03 13:30:00,117.84,118.01,117.84,117.97,60243.0,106.2388,106.3921,106.2388,106.356,60243.0
2022-08-03 13:35:00,117.97,118.1,117.96,118.1,63766.0,106.356,106.4732,106.347,106.4732,63766.0
2022-08-03 13:40:00,118.1,118.15,118.07,118.09,44220.0,106.4732,106.5183,106.4462,106.4642,44220.0
2022-08-03 13:45:00,118.11,118.28,118.09,118.26,97050.0,106.4823,106.6355,106.4642,106.6175,97050.0
2022-08-03 13:50:00,118.25,118.32,118.21,118.27,72169.0,106.6085,106.6716,106.5724,106.6265,72169.0
2022-08-03 13:55:00,118.28,118.4,118.26,118.38,46820.0,106.6355,106.7437,106.6175,106.7257,46820.0
2022-08-03 14:00:00,118.38,118.41,118.34,118.35,74050.0,106.7257,106.7527,106.6896,106.6986,74050.0
2022-08-03 14:05:00,118.36,118.37,118.2,118.21,50967.0,106.7076,106.7167,106.5634,106.5724,50967.0
2022-08-03 14:10:00,118.22,118.39,118.21,118.33,65720.0,106.5814,106.7347,106.5724,106.6806,65720.0
2022-08-03 14:15:00,118.32,118.35,118.25,118.29,88075.0,106.6716,106.6986,106.6085,106.6445,88075.0
2022-08-03 14:20:00,118.28,118.29,118.21,118.24,90103.0,106.6355,106.6445,106.5724,106.5995,90103.0
2022-08-03 14:25:00,118.24,118.39,118.23,118.34,82640.0,106.5995,106.7347,106.5904,106.6896,82640.0
2022-08-03 14:30:00,118.33,118.41,118.3,118.33,60090.0,106.6806,106.7527,106.6535,106.6806,60090.0
2022-08-03 14:35:00,118.34,118.34,118.21,118.28,79279.0,106.6896,106.6896,106.5724,106.6355,79279.0
2022-08-03 14:40:00,118.28,118.36,118.26,118.31,57519.0,106.6355,106.7076,106.6175,106.6626,57519.0
2022-08-03 14:45:00,118.31,118.52,118.27,118.47,101026.0,106.6626,106.8519,106.6265,106.8068,101026.0
2022-08-03 14:50:00,118.48,118.54,118.44,118.5,51386.0,106.8158,106.8699,106.7798,106.8339,51386.0
2022-08-03 14:55:00,118.5,118.59,118.47,118.58,70684.0,106.8339,106.915,106.8068,106.906,70684.0
2022-08-03 15:00:00,118.57,118.66,118.51,118.6,112122.0,106.897,106.9781,106.8429,106.924,112122.0
2022-08-03 15:05:00,118.6,118.65,118.59,118.62,101738.0,106.924,106.9691,106.915,106.942,101738.0
2022-08-03 15:10:00,118.62,118.84,118.59,118.83,98007.0,106.942,107.1404,106.915,107.1314,98007.0
2022-08-03 15:15:00,118.84,119.04,118.79,118.95,188970.0,107.1404,107.3207,107.0953,107.2396,188970.0
2022-08-03 15:20:00,118.94,119.1,118.93,118.96,119174.0,107.2305,107.3748,107.2215,107.2486,119174.0
2022-08-03 15:25:00,118.95,119.1,118.95,119.08,118208.0,107.2396,107.3748,107.2396,107.3568,118208.0
2022-08-03 15:30:00,119.08,119.09,118.95,118.96,147112.0,107.3568,107.3658,107.2396,107.2486,147112.0
2022-08-03 15:35:00,118.96,119.07,118.93,119.07,214610.0,107.2486,107.3477,107.2215,107.3477,214610.0
2022-08-03 15:40:00,119.07,119.2,119.01,119.11,336776.0,107.3477,107.4649,107.2937,107.3838,336776.0
2022-08-03 15:45:00,119.1,119.28,119.1,119.23,240068.0,107.3748,107.5371,107.3748,107.492,240068.0
2022-08-03 15:50:00,119.23,119.34,119.09,119.28,298082.0,107.492,107.5912,107.3658,107.5371,298082.0
2022-08-03 15:55:00,119.28,119.46,119.19,119.46,2937651.0,107.5371,107.6993,107.4559,107.6993,2937651.0
2022-08-04 09:30:00,118.98,119.0,118.78,118.82,183507.0,107.2666,107.2846,107.0863,107.1224,183507.0
2022-08-04 09:35:00,118.83,119.02,118.71,119.0,132234.0,107.1314,107.3027,107.0232,107.2846,132234.0
2022-08-04 09:40:00,119.01,119.16,118.84,119.16,71071.0,107.2937,107.4289,107.1404,107.4289,71071.0
2022-08-04 09:45:00,119.16,119.37,119.06,119.36,134969.0,107.4289,107.6182,107.3387,107.6092,134969.0
2022-08-04 09:50:00,119.39,119.41,119.14,119.24,99110.0,107.6362,107.6543,107.4109,107.501,99110.0
2022-08-04 09:55:00,119.25,119.51,119.24,119.4,98255.0,107.51,107.7444,107.501,107.6453,98255.0
2022-08-04 10:00:00,119.42,119.46,119.29,119.34,73152.0,107.6633,107.6993,107.5461,107.5912,73152.0
2022-08-04 10:05:00,119.32,119.55,119.29,119.49,185158.0,107.5731,107.7805,107.5461,107.7264,185158.0
2022-08-04 10:10:00,119.49,119.51,119.14,119.19,182112.0,107.7264,107.7444,107.4109,107.4559,182112.0
2022-08-04 10:15:00,119.23,119.3,119.05,119.07,67945.0,107.492,107.5551,107.3297,107.3477,67945.0
2022-08-04 10:20:00,119.05,119.15,119.03,119.04,99531.0,107.3297,107.4199,107.3117,107.3207,99531.0
2022-08-04 10:25:00,119.06,119.07,118.87,118.98,29013.0,107.3387,107.3477,107.1674,107.2666,29013.0
2022-08-04 10:30:00,118.99,119.15,118.91,119.03,52670.0,107.2756,107.4199,107.2035,107.3117,52670.0
2022-08-04 10:35:00,119.05,119.41,119.05,119.33,67052.0,107.3297,107.6543,107.3297,107.5821,67052.0
2022-08-04 10:40:00,119.33,119.36,119.19,119.27,92890.0,107.5821,107.6092,107.4559,107.5281,92890.0
2022-08-04 10:45:00,119.27,119.5,119.23,119.25,120207.0,107.5281,107.7354,107.492,107.51,120207.0
2022-08-04 10:50:00,119.26,119.32,119.19,119.28,379191.0,107.519,107.5731,107.4559,107.5371,379191.0
2022-08-04 10:55:00,119.29,119.37,119.1,119.36,342024.0,107.5461,107.6182,107.3748,107.6092,342024.0
2022-08-04 11:00:00,119.37,119.37,119.17,119.27,363374.0,107.6182,107.6182,107.4379,107.5281,363374.0
2022-08-04 11:05:00,119.28,119.29,119.03,119.07,304929.0,107.5371,107.5461,107.3117,107.3477,304929.0
2022-08-04 11:10:00,119.07,119.14,118.94,119.0,225942.0,107.3477,107.4109,107.2305,107.2846,225942.0
2022-08-04 11:15:00,119.02,119.07,118.94,119.06,202380.0,107.3027,107.3477,107.2305,107.3387,202380.0
2022-08-04 11:20:00,119.05,119.08,118.91,118.94,113063.0,107.3297,107.3568,107.2035,107.2305,113063.0
2022-08-04 11:25:00,118.93,118.95,118.86,118.89,119502.0,107.2215,107.2396,107.1584,107.1855,119502.0
2022-08-04 11:30:00,118.88,118.91,118.72,118.75,114759.0,107.1764,107.2035,107.0322,107.0592,114759.0
2022-08-04 11:35:00,118.75,118.8,118.64,118.67,98297.0,107.0592,107.1043,106.9601,106.9871,98297.0
2022-08-04 11:40:00,118.67,118.74,118.54,118.62,137284.0,106.9871,107.0502,106.8699,106.942,137284.0
2022-08-04 11:45:00,118.61,118.65,118.56,118.63,57836.0,106.933,106.9691,106.888,106.9511,57836.0
2022-08-04 11:50:00,118.63,118.71,118.61,118.67,51540.0,106.9511,107.0232,106.933,106.9871,51540.0
2022-08-04 11:55:00,118.68,118.77,118.67,118.75,48288.0,106.9961,107.0773,106.9871,107.0592,48288.0
2022-08-04 12:00:00,118.74,118.81,118.66,118.81,22760.0,107.0502,107.1133,106.9781,107.1133,22760.0
2022-08-04 12:05:00,118.82,118.85,118.75,118.84,49717.0,107.1224,107.1494,107.0592,107.1404,49717.0
2022-08-04 12:10:00,118.84,118.94,118.81,118.83,110166.0,107.1404,107.2305,107.1133,107.1314,110166.0
2022-08-04 12:15:00,118.84,118.97,118.76,118.96,78213.0,107.1404,107.2576,107.0683,107.2486,78213.0
2022-08-04 12:20:00,118.96,119.07,118.91,118.92,48447.0,107.2486,107.3477,107.2035,107.2125,48447.0
2022-08-04 12:25:00,118.92,119.04,118.89,118.94,63078.0,107.2125,107.3207,107.1855,107.2305,63078.0
2022-08-04 12:30:00,118.94,119.07,118.93,118.94,30355.0,107.2305,107.3477,107.2215,107.2305,30355.0
2022-08-04 12:35:00,118.93,118.95,118.72,118.76,36151.0,107.2215,107.2396,107.0322,107.0683,36151.0
2022-08-04 12:40:00,118.76,118.83,118.63,118.64,56557.0,107.0683,107.1314,106.9511,106.9601,56557.0
2022-08-04 12:45:00,118.65,118.65,118.57,118.61,123165.0,106.9691,106.9691,106.897,106.933,123165.0
2022-08-04 12:50:00,118.61,118.68,118.57,118.67,66724.0,106.933,106.9961,106.897,106.9871,66724.0
2022-08-04 12:55:00,118.67,118.77,118.65,118.76,86535.0,106.9871,107.0773,106.9691,107.0683,86535.0
2022-08-04 13:00:00,118.76,118.8,118.55,118.55,123908.0,107.0683,107.1043,106.8789,106.8789,123908.0
2022-08-04 13:05:00,118.56,118.69,118.55,118.61,52560.0,106.888,107.0052,106.8789,106.933,52560.0
2022-08-04 13:10:00,118.61,118.68,118.59,118.59,30442.0,106.933,106.9961,106.915,106.915,30442.0
2022-08-04 13:15:00,118.59,118.64,118.55,118.62,49132.0,106.915,106.9601,106.8789,106.942,49132.0
2022-08-04 13:20:00,118.62,118.71,118.61,118.68,24244.0,106.942,107.0232,106.933,106.9961,24244.0
2022-08-04 13:25:00,118.68,118.74,118.65,118.74,43955.0,106.9961,107.0502,106.9691,107.0502,43955.0
2022-08-04 13:30:00,118.75,118.78,118.7,118.78,90201.0,107.0592,107.0863,107.0142,107.0863,90201.0
2022-08-04 13:35:00,118.78,118.79,118.7,118.71,32024.0,107.0863,107.0953,107.0142,107.0232,32024.0
2022-08-04 13:40:00,118.72,118.78,118.59,118.63,162451.0,107.0322,107.0863,106.915,106.9511,162451.0
2022-08-04 13:45:00,118.61,118.63,118.54,118.62,46007.0,106.933,106.9511,106.8699,106.942,46007.0
2022-08-04 13:50:00,118.63,118.7,118.59,118.68,76193.0,106.9511,107.0142,106.915,106.9961,76193.0
2022-08-04 13:55:00,118.68,118.69,118.61,118.69,47301.0,106.9961,107.0052,106.933,107.0052,47301.0
2022-08-04 14:00:00,118.69,118.7,118.54,118.58,82895.0,107.0052,107.0142,106.8699,106.906,82895.0
2022-08-04 14:05:00,118.58,118.65,118.55,118.61,43878.0,106.906,106.9691,106.8789,106.933,43878.0
2022-08-04 14:10:00,118.61,118.61,118.55,118.6,34075.0,106.933,106.933,106.8789,106.924,34075.0
2022-08-04 14:15:00,118.6,118.68,118.57,118.68,66293.0,106.924,106.9961,106.897,106.9961,66293.0
2022-08-04 14:20:00,118.67,118.75,118.66,118.72,80144.0,106.9871,107.0592,106.9781,107.0322,80144.0
2022-08-04 14:25:00,118.72,118.78,118.7,118.72,103837.0,107.0322,107.0863,107.0142,107.0322,103837.0
2022-08-04 14:30:00,118.73,118.76,118.7,118.76,48030.0,107.0412,107.0683,107.0142,107.0683,48030.0
2022-08-04 14:35:00,118.75,118.84,118.75,118.8,105325.0,107.0592,107.1404,107.0592,107.1043,105325.0
2022-08-04 14:40:00,118.8,118.81,118.7,118.74,48412.0,107.1043,107.1133,107.0142,107.0502,48412.0
2022-08-04 14:45:00,118.74,118.79,118.68,118.76,57261.0,107.0502,107.0953,106.9961,107.0683,57261.0
2022-08-04 14:50:00,118.77,118.81,118.72,118.77,71727.0,107.0773,107.1133,107.0322,107.0773,71727.0
2022-08-04 14:55:00,118.77,119.08,118.77,119.08,169691.0,107.0773,107.3568,107.0773,107.3568,169691.0
2022-08-04 15:00:00,119.08,119.21,119.03,119.2,198180.0,107.3568,107.474,107.3117,107.4649,198180.0
2022-08-04 15:05:00,119.2,119.2,119.1,119.13,108227.0,107.4649,107.4649,107.3748,107.4018,108227.0
2022-08-04 15:10:00,119.12,119.14,119.02,119.02,114992.0,107.3928,107.4109,107.3027,107.3027,114992.0
2022-08-04 15:15:00,119.02,119.12,118.97,119.08,178476.0,107.3027,107.3928,107.2576,107.3568,178476.0
2022-08-04 15:20:00,119.07,119.11,118.99,118.99,89331.0,107.3477,107.3838,107.2756,107.2756,89331.0
2022-08-04 15:25:00,118.99,119.01,118.85,118.97,78144.0,107.2756,107.2937,107.1494,107.2576,78144.0
2022-08-04 15:30:00,118.96,118.97,118.83,118.86,42647.0,107.2486,107.2576,107.1314,107.1584,42647.0
2022-08-04 15:35:00,118.86,118.97,118.8,118.85,89133.0,107.1584,107.2576,107.1043,107.1494,89133.0
2022-08-04 15:40:00,118.85,118.94,118.84,118.88,35903.0,107.1494,107.2305,107.1404,107.1764,35903.0
2022-08-04 15:45:00,118.88,119.18,118.86,119.09,267644.0,107.1764,107.4469,107.1584,107.3658,267644.0
2022-08-04 15:50:00,119.09,119.3,119.01,119.3,186228.0,107.3658,107.5551,107.2937,107.5551,186228.0
2022-08-04 15:55:00,119.3,119.38,119.11,119.21,836774.0,107.5551,107.6272,107.3838,107.474,836774.0
2022-08-05 09:30:00,117.07,117.11,116.72,116.87,716845.0,105.5446,105.5807,105.2291,105.3643,716845.0
2022-08-05 09:35:00,116.87,116.96,116.71,116.9,312826.0,105.3643,105.4455,105.2201,105.3914,312826.0
2022-08-05 09:40:00,116.91,116.95,116.65,116.81,217041.0,105.4004,105.4365,105.166,105.3102,217041.0
2022-08-05 09:45:00,116.8,116.82,116.47,116.57,242758.0,105.3012,105.3193,105.0037,105.0939,242758.0
2022-08-05 09:50:00,116.58,116.67,116.48,116.58,245192.0,105.1029,105.184,105.0127,105.1029,245192.0
2022-08-05 09:55:00,116.58,116.74,116.49,116.72,184616.0,105.1029,105.2471,105.0217,105.2291,184616.0
2022-08-05 10:00:00,116.72,116.72,116.33,116.42,210900.0,105.2291,105.2291,104.8775,104.9586,210900.0
2022-08-05 10:05:00,116.41,116.43,116.27,116.35,259275.0,104.9496,104.9676,104.8234,104.8955,259275.0
2022-08-05 10:10:00,116.35,116.43,116.23,116.33,229819.0,104.8955,104.9676,104.7873,104.8775,229819.0
2022-08-05 10:15:00,116.33,116.49,116.32,116.43,406689.0,104.8775,105.0217,104.8685,104.9676,406689.0
2022-08-05 10:20:00,116.43,116.47,116.33,116.36,497297.0,104.9676,105.0037,104.8775,104.9045,497297.0
2022-08-05 10:25:00,116.37,116.38,116.18,116.35,406499.0,104.9136,104.9226,104.7423,104.8955,406499.0
2022-08-05 10:30:00,116.35,116.35,116.2,116.22,176184.0,104.8955,104.8955,104.7603,104.7783,176184.0
2022-08-05 10:35:00,116.22,116.29,116.04,116.08,233696.0,104.7783,104.8414,104.616,104.6521,233696.0
2022-08-05 10:40:00,116.07,116.12,116.0,116.12,256180.0,104.6431,104.6882,104.58,104.6882,256180.0
2022-08-05 10:45:00,116.13,116.27,116.06,116.25,151251.0,104.6972,104.8234,104.6341,104.8054,151251.0
2022-08-05 10:50:00,116.25,116.34,116.12,116.12,122748.0,104.8054,104.8865,104.6882,104.6882,122748.0
2022-08-05 10:55:00,116.12,116.31,116.05,116.3,206548.0,104.6882,104.8595,104.6251,104.8504,206548.0
2022-08-05 11:00:00,116.3,116.3,116.08,116.27,104590.0,104.8504,104.8504,104.6521,104.8234,104590.0
2022-08-05 11:05:00,116.26,116.31,116.14,116.2,132739.0,104.8144,104.8595,104.7062,104.7603,132739.0
2022-08-05 11:10:00,116.19,116.31,116.16,116.29,93892.0,104.7513,104.8595,104.7242,104.8414,93892.0
2022-08-05 11:15:00,116.3,116.32,116.2,116.2,78537.0,104.8504,104.8685,104.7603,104.7603,78537.0
2022-08-05 11:20:00,116.21,116.24,116.11,116.13,83560.0,104.7693,104.7964,104.6792,104.6972,83560.0
2022-08-05 11:25:00,116.12,116.16,115.97,116.08,144270.0,104.6882,104.7242,104.5529,104.6521,144270.0
2022-08-05 11:30:00,116.08,116.09,115.9,115.95,151471.0,104.6521,104.6611,104.4898,104.5349,151471.0
2022-08-05 11:35:00,115.96,116.06,115.92,115.99,117832.0,104.5439,104.6341,104.5079,104.571,117832.0
2022-08-05 11:40:00,115.99,116.02,115.89,115.98,128214.0,104.571,104.598,104.4808,104.5619,128214.0
2022-08-05 11:45:00,115.99,116.01,115.91,115.96,105621.0,104.571,104.589,104.4988,104.5439,105621.0
2022-08-05 11:50:00,115.96,116.07,115.95,115.97,95646.0,104.5439,104.6431,104.5349,104.5529,95646.0
2022-08-05 11:55:00,115.97,116.09,115.95,116.09,86949.0,104.5529,104.6611,104.5349,104.6611,86949.0
2022-08-05 12:00:00,116.08,116.09,115.96,116.07,150209.0,104.6521,104.6611,104.5439,104.6431,150209.0
2022-08-05 12:05:00,116.07,116.29,116.05,116.25,243187.0,104.6431,104.8414,104.6251,104.8054,243187.0
2022-08-05 12:10:00,116.23,116.27,116.18,116.21,90040.0,104.7873,104.8234,104.7423,104.7693,90040.0
2022-08-05 12:15:00,116.21,116.26,116.11,116.2,79583.0,104.7693,104.8144,104.6792,104.7603,79583.0
2022-08-05 12:20:00,116.19,116.24,116.11,116.21,102940.0,104.7513,104.7964,104.6792,104.7693,102940.0
2022-08-05 12:25:00,116.21,116.23,116.17,116.19,98378.0,104.7693,104.7873,104.7332,104.7513,98378.0
2022-08-05 12:30:00,116.19,116.29,116.16,116.25,98293.0,104.7513,104.8414,104.7242,104.8054,98293.0
2022-08-05 12:35:00,116.24,116.29,116.19,116.28,60892.0,104.7964,104.8414,104.7513,104.8324,60892.0
2022-08-05 12:40:00,116.28,116.4,116.26,116.34,96212.0,104.8324,104.9406,104.8144,104.8865,96212.0
2022-08-05 12:45:00,116.34,116.5,116.3,116.49,98210.0,104.8865,105.0308,104.8504,105.0217,98210.0
2022-08-05 12:50:00,116.48,116.59,116.4,116.42,176953.0,105.0127,105.1119,104.9406,104.9586,176953.0
2022-08-05 12:55:00,116.43,116.51,116.39,116.5,96662.0,104.9676,105.0398,104.9316,105.0308,96662.0
2022-08-05 13:00:00,116.5,116.52,116.45,116.52,102712.0,105.0308,105.0488,104.9857,105.0488,102712.0
2022-08-05 13:05:00,116.52,116.6,116.48,116.51,60817.0,105.0488,105.1209,105.0127,105.0398,60817.0
2022-08-05 13:10:00,116.51,116.64,116.49,116.63,64778.0,105.0398,105.157,105.0217,105.148,64778.0
2022-08-05 13:15:00,116.63,116.73,116.6,116.73,129197.0,105.148,105.2381,105.1209,105.2381,129197.0
2022-08-05 13:20:00,116.73,116.77,116.66,116.69,130246.0,105.2381,105.2742,105.175,105.2021,130246.0
2022-08-05 13:25:00,116.69,116.69,116.56,116.63,71342.0,105.2021,105.2021,105.0848,105.148,71342.0
2022-08-05 13:30:00,116.63,116.65,116.56,116.59,102088.0,105.148,105.166,105.0848,105.1119,102088.0
2022-08-05 13:35:00,116.59,116.7,116.55,116.66,63887.0,105.1119,105.2111,105.0758,105.175,63887.0
2022-08-05 13:40:00,116.66,116.69,116.61,116.63,49586.0,105.175,105.2021,105.1299,105.148,49586.0
2022-08-05 13:45:00,116.62,116.7,116.59,116.67,82267.0,105.1389,105.2111,105.1119,105.184,82267.0
2022-08-05 13:50:00,116.67,116.7,116.64,116.65,45230.0,105.184,105.2111,105.157,105.166,45230.0
2022-08-05 13:55:00,116.65,116.71,116.64,116.7,99140.0,105.166,105.2201,105.157,105.2111,99140.0
2022-08-05 14:00:00,116.7,116.75,116.68,116.72,74106.0,105.2111,105.2561,105.193,105.2291,74106.0
2022-08-05 14:05:00,116.72,116.72,116.63,116.65,89052.0,105.2291,105.2291,105.148,105.166,89052.0
2022-08-05 14:10:00,116.64,116.66,116.57,116.61,97936.0,105.157,105.175,105.0939,105.1299,97936.0
2022-08-05 14:15:00,116.59,116.61,116.53,116.57,71732.0,105.1119,105.1299,105.0578,105.0939,71732.0
2022-08-05 14:20:00,116.56,116.6,116.52,116.55,151666.0,105.0848,105.1209,105.0488,105.0758,151666.0
2022-08-05 14:25:00,116.56,116.61,116.52,116.59,126223.0,105.0848,105.1299,105.0488,105.1119,126223.0
2022-08-05 14:30:00,116.6,116.69,116.57,116.69,67832.0,105.1209,105.2021,105.0939,105.2021,67832.0
2022-08-05 14:35:00,116.69,116.69,116.61,116.63,108235.0,105.2021,105.2021,105.1299,105.148,108235.0
2022-08-05 14:40:00,116.61,116.65,116.59,116.62,104136.0,105.1299,105.166,105.1119,105.1389,104136.0
2022-08-05 14:45:00,116.61,116.64,116.54,116.55,117345.0,105.1299,105.157,105.0668,105.0758,117345.0
2022-08-05 14:50:00,116.56,116.57,116.45,116.47,153770.0,105.0848,105.0939,104.9857,105.0037,153770.0
2022-08-05 14:55:00,116.47,116.7,116.47,116.68,144264.0,105.0037,105.2111,105.0037,105.193,144264.0
2022-08-05 15:00:00,116.68,116.81,116.67,116.73,91713.0,105.193,105.3102,105.184,105.2381,91713.0
2022-08-05 15:05:00,116.74,116.76,116.67,116.76,211061.0,105.2471,105.2652,105.184,105.2652,211061.0
2022-08-05 15:10:00,116.76,116.77,116.71,116.75,157990.0,105.2652,105.2742,105.2201,105.2561,157990.0
2022-08-05 15:15:00,116.75,116.81,116.65,116.68,90867.0,105.2561,105.3102,105.166,105.193,90867.0
2022-08-05 15:20:00,116.68,116.81,116.66,116.8,99366.0,105.193,105.3102,105.175,105.3012,99366.0
2022-08-05 15:25:00,116.8,116.81,116.77,116.81,59119.0,105.3012,105.3102,105.2742,105.3102,59119.0
2022-08-05 15:30:00,116.81,116.86,116.79,116.82,216750.0,105.3102,105.3553,105.2922,105.3193,216750.0
2022-08-05 15:35:00,116.81,116.84,116.78,116.8,282376.0,105.3102,105.3373,105.2832,105.3012,282376.0
2022-08-05 15:40:00,116.8,116.82,116.74,116.77,477393.0,105.3012,105.3193,105.2471,105.2742,477393.0
2022-08-05 15:45:00,116.76,116.77,116.68,116.7,448314.0,105.2652,105.2742,105.193,105.2111,448314.0
2022-08-05 15:50:00,116.71,116.81,116.7,116.79,311482.0,105.2201,105.3102,105.2111,105.2922,311482.0
2022-08-05 15:55:00,116.78,116.78,116.47,116.54,1059670.0,105.2832,105.2832,105.0037,105.0668,1059670.0
2022-08-08 09:30:00,117.64,117.68,117.56,117.65,708232.0,106.0585,106.0946,105.9864,106.0675,708232.0
2022-08-08 09:35:00,117.63,117.72,117.58,117.63,431178.0,106.0495,106.1306,106.0044,106.0495,431178.0
2022-08-08 09:40:00,117.64,117.83,117.6,117.82,592432.0,106.0585,106.2298,106.0225,106.2208,592432.0
2022-08-08 09:45:00,117.82,117.98,117.81,117.93,355707.0,106.2208,106.3651,106.2118,106.32,355707.0
2022-08-08 09:50:00,117.93,118.05,117.92,118.04,235600.0,106.32,106.4282,106.311,106.4191,235600.0
2022-08-08 09:55:00,118.04,118.22,118.0,118.2,217084.0,106.4191,106.5814,106.3831,106.5634,217084.0
2022-08-08 10:00:00,118.19,118.28,118.17,118.21,152224.0,106.5544,106.6355,106.5363,106.5724,152224.0
2022-08-08 10:05:00,118.2,118.24,118.04,118.18,136360.0,106.5634,106.5995,106.4191,106.5454,136360.0
2022-08-08 10:10:00,118.18,118.2,118.07,118.14,156755.0,106.5454,106.5634,106.4462,106.5093,156755.0
2022-08-08 10:15:00,118.14,118.28,118.11,118.25,90097.0,106.5093,106.6355,106.4823,106.6085,90097.0
2022-08-08 10:20:00,118.26,118.31,118.16,118.21,100573.0,106.6175,106.6626,106.5273,106.5724,100573.0
2022-08-08 10:25:00,118.21,118.21,117.95,118.08,130366.0,106.5724,106.5724,106.338,106.4552,130366.0
2022-08-08 10:30:00,118.08,118.11,117.94,117.95,80540.0,106.4552,106.4823,106.329,106.338,80540.0
2022-08-08 10:35:00,117.95,118.13,117.94,117.96,115475.0,106.338,106.5003,106.329,106.347,115475.0
2022-08-08 10:40:00,117.97,117.97,117.74,117.81,201878.0,106.356,106.356,106.1487,106.2118,201878.0
2022-08-08 10:45:00,117.81,117.95,117.77,117.95,41406.0,106.2118,106.338,106.1757,106.338,41406.0
2022-08-08 10:50:00,117.95,117.96,117.81,117.96,49076.0,106.338,106.347,106.2118,106.347,49076.0
2022-08-08 10:55:00,117.94,117.95,117.83,117.91,50570.0,106.329,106.338,106.2298,106.3019,50570.0
2022-08-08 11:00:00,117.92,118.01,117.88,117.98,208794.0,106.311,106.3921,106.2749,106.3651,208794.0
2022-08-08 11:05:00,117.98,117.98,117.83,117.89,176330.0,106.3651,106.3651,106.2298,106.2839,176330.0
2022-08-08 11:10:00,117.9,117.96,117.87,117.87,227032.0,106.2929,106.347,106.2659,106.2659,227032.0
2022-08-08 11:15:00,117.87,118.08,117.87,118.05,121680.0,106.2659,106.4552,106.2659,106.4282,121680.0
2022-08-08 11:20:00,118.06,118.06,117.89,117.91,111794.0,106.4372,106.4372,106.2839,106.3019,111794.0
2022-08-08 11:25:00,117.92,117.94,117.86,117.87,94356.0,106.311,106.329,106.2569,106.2659,94356.0
2022-08-08 11:30:00,117.88,117.96,117.88,117.91,115927.0,106.2749,106.347,106.2749,106.3019,115927.0
2022-08-08 11:35:00,117.92,118.03,117.9,118.03,84131.0,106.311,106.4101,106.2929,106.4101,84131.0
2022-08-08 11:40:00,118.02,118.11,117.99,118.01,126873.0,106.4011,106.4823,106.3741,106.3921,126873.0
2022-08-08 11:45:00,118.02,118.14,117.96,118.07,97133.0,106.4011,106.5093,106.347,106.4462,97133.0
2022-08-08 11:50:00,118.08,118.13,118.05,118.1,64308.0,106.4552,106.5003,106.4282,106.4732,64308.0
2022-08-08 11:55:00,118.1,118.19,118.07,118.19,119340.0,106.4732,106.5544,106.4462,106.5544,119340.0
2022-08-08 12:00:00,118.18,118.22,118.12,118.14,96945.0,106.5454,106.5814,106.4913,106.5093,96945.0
2022-08-08 12:05:00,118.15,118.25,118.09,118.2,77258.0,106.5183,106.6085,106.4642,106.5634,77258.0
2022-08-08 12:10:00,118.2,118.23,118.15,118.2,111079.0,106.5634,106.5904,106.5183,106.5634,111079.0
2022-08-08 12:15:00,118.2,118.28,118.13,118.27,120382.0,106.5634,106.6355,106.5003,106.6265,120382.0
2022-08-08 12:20:00,118.27,118.29,118.21,118.23,83874.0,106.6265,106.6445,106.5724,106.5904,83874.0
2022-08-08 12:25:00,118.23,118.33,118.22,118.33,132974.0,106.5904,106.6806,106.5814,106.6806,132974.0
2022-08-08 12:30:00,118.33,118.42,118.29,118.36,112013.0,106.6806,106.7617,106.6445,106.7076,112013.0
2022-08-08 12:35:00,118.36,118.36,118.25,118.3,181721.0,106.7076,106.7076,106.6085,106.6535,181721.0
2022-08-08 12:40:00,118.31,118.31,118.21,118.23,62602.0,106.6626,106.6626,106.5724,106.5904,62602.0
2022-08-08 12:45:00,118.23,118.26,118.19,118.21,63811.0,106.5904,106.6175,106.5544,106.5724,63811.0
2022-08-08 12:50:00,118.2,118.25,118.11,118.15,115479.0,106.5634,106.6085,106.4823,106.5183,115479.0
2022-08-08 12:55:00,118.15,118.24,118.15,118.18,138448.0,106.5183,106.5995,106.5183,106.5454,138448.0
2022-08-08 13:00:00,118.18,118.22,118.14,118.22,96107.0,106.5454,106.5814,106.5093,106.5814,96107.0
2022-08-08 13:05:00,118.23,118.25,118.01,118.06,126148.0,106.5904,106.6085,106.3921,106.4372,126148.0
2022-08-08 13:10:00,118.07,118.1,118.03,118.09,504399.0,106.4462,106.4732,106.4101,106.4642,504399.0
2022-08-08 13:15:00,118.09,118.15,118.08,118.1,66290.0,106.4642,106.5183,106.4552,106.4732,66290.0
2022-08-08 13:20:00,118.09,118.15,118.08,118.12,76783.0,106.4642,106.5183,106.4552,106.4913,76783.0
2022-08-08 13:25:00,118.12,118.14,118.09,118.14,86748.0,106.4913,106.5093,106.4642,106.5093,86748.0
2022-08-08 13:30:00,118.14,118.15,118.08,118.12,68876.0,106.5093,106.5183,106.4552,106.4913,68876.0
2022-08-08 13:35:00,118.12,118.13,118.07,118.08,86354.0,106.4913,106.5003,106.4462,106.4552,86354.0
2022-08-08 13:40:00,118.07,118.12,118.04,118.12,74259.0,106.4462,106.4913,106.4191,106.4913,74259.0
2022-08-08 13:45:00,118.12,118.14,118.05,118.07,82049.0,106.4913,106.5093,106.4282,106.4462,82049.0
2022-08-08 13:50:00,118.07,118.11,118.02,118.04,120368.0,106.4462,106.4823,106.4011,106.4191,120368.0
2022-08-08 13:55:00,118.05,118.09,117.98,117.99,120459.0,106.4282,106.4642,106.3651,106.3741,120459.0
2022-08-08 14:00:00,117.99,118.1,117.98,118.09,135761.0,106.3741,106.4732,106.3651,106.4642,135761.0
2022-08-08 14:05:00,118.09,118.18,118.09,118.18,94220.0,106.4642,106.5454,106.4642,106.5454,94220.0
2022-08-08 14:10:00,118.18,118.2,118.14,118.18,89489.0,106.5454,106.5634,106.5093,106.5454,89489.0
2022-08-08 14:15:00,118.18,118.26,118.16,118.24,121877.0,106.5454,106.6175,106.5273,106.5995,121877.0
2022-08-08 14:20:00,118.25,118.28,118.18,118.27,1069123.0,106.6085,106.6355,106.5454,106.6265,1069123.0
2022-08-08 14:25:00,118.27,118.27,118.16,118.18,72957.0,106.6265,106.6265,106.5273,106.5454,72957.0
2022-08-08 14:30:00,118.2,118.23,117.99,118.05,134796.0,106.5634,106.5904,106.3741,106.4282,134796.0
2022-08-08 14:35:00,118.05,118.17,118.04,118.14,58936.0,106.4282,106.5363,106.4191,106.5093,58936.0
2022-08-08 14:40:00,118.14,118.15,118.07,118.11,79388.0,106.5093,106.5183,106.4462,106.4823,79388.0
2022-08-08 14:45:00,118.11,118.17,118.05,118.08,83015.0,106.4823,106.5363,106.4282,106.4552,83015.0
2022-08-08 14:50:00,118.09,118.16,118.09,118.12,53090.0,106.4642,106.5273,106.4642,106.4913,53090.0
2022-08-08 14:55:00,118.12,118.23,118.06,118.22,150202.0,106.4913,106.5904,106.4372,106.5814,150202.0
2022-08-08 15:00:00,118.22,118.29,118.21,118.24,64742.0,106.5814,106.6445,106.5724,106.5995,64742.0
2022-08-08 15:05:00,118.23,118.26,118.2,118.25,208624.0,106.5904,106.6175,106.5634,106.6085,208624.0
2022-08-08 15:10:00,118.25,118.26,118.19,118.22,89653.0,106.6085,106.6175,106.5544,106.5814,89653.0
2022-08-08 15:15:00,118.22,118.25,118.18,118.22,72709.0,106.5814,106.6085,106.5454,106.5814,72709.0
2022-08-08 15:20:00,118.22,118.28,118.19,118.25,63110.0,106.5814,106.6355,106.5544,106.6085,63110.0
2022-08-08 15:25:00,118.25,118.3,118.23,118.27,87774.0,106.6085,106.6535,106.5904,106.6265,87774.0
2022-08-08 15:30:00,118.27,118.38,118.25,118.36,251077.0,106.6265,106.7257,106.6085,106.7076,251077.0
2022-08-08 15:35:00,118.35,118.46,118.34,118.46,206216.0,106.6986,106.7978,106.6896,106.7978,206216.0
2022-08-08 15:40:00,118.44,118.45,118.23,118.31,216309.0,106.7798,106.7888,106.5904,106.6626,216309.0
2022-08-08 15:45:00,118.31,118.37,118.3,118.33,117913.0,106.6626,106.7167,106.6535,106.6806,117913.0
2022-08-08 15:50:00,118.33,118.5,118.31,118.47,275330.0,106.6806,106.8339,106.6626,106.8068,275330.0
2022-08-08 15:55:00,118.47,118.53,118.3,118.33,794112.0,106.8068,106.8609,106.6535,106.6806,794112.0
2022-08-09 09:30:00,117.73,118.01,117.71,117.86,182213.0,106.1397,106.3921,106.1216,106.2569,182213.0
2022-08-09 09:35:00,117.86,117.9,117.7,117.72,156795.0,106.2569,106.2929,106.1126,106.1306,156795.0
2022-08-09 09:40:00,117.7,117.72,117.5,117.51,512016.0,106.1126,106.1306,105.9323,105.9413,512016.0
2022-08-09 09:45:00,117.5,117.66,117.46,117.6,275278.0,105.9323,106.0766,105.8962,106.0225,275278.0
2022-08-09 09:50:00,117.59,117.66,117.51,117.58,108486.0,106.0134,106.0766,105.9413,106.0044,108486.0
2022-08-09 09:55:00,117.59,117.63,117.51,117.52,67689.0,106.0134,106.0495,105.9413,105.9503,67689.0
2022-08-09 10:00:00,117.52,117.74,117.48,117.67,133165.0,105.9503,106.1487,105.9143,106.0856,133165.0
2022-08-09 10:05:00,117.68,117.71,117.59,117.65,133148.0,106.0946,106.1216,106.0134,106.0675,133148.0
2022-08-09 10:10:00,117.65,117.7,117.56,117.6,60322.0,106.0675,106.1126,105.9864,106.0225,60322.0
2022-08-09 10:15:00,117.6,117.74,117.57,117.58,225010.0,106.0225,106.1487,105.9954,106.0044,225010.0
2022-08-09 10:20:00,117.6,117.75,117.56,117.71,79785.0,106.0225,106.1577,105.9864,106.1216,79785.0
2022-08-09 10:25:00,117.72,117.73,117.62,117.71,40552.0,106.1306,106.1397,106.0405,106.1216,40552.0
2022-08-09 10:30:00,117.73,117.76,117.71,117.75,83128.0,106.1397,106.1667,106.1216,106.1577,83128.0
2022-08-09 10:35:00,117.75,117.88,117.71,117.88,70234.0,106.1577,106.2749,106.1216,106.2749,70234.0
2022-08-09 10:40:00,117.88,118.01,117.86,117.97,104301.0,106.2749,106.3921,106.2569,106.356,104301.0
2022-08-09 10:45:00,117.97,118.15,117.95,118.14,168031.0,106.356,106.5183,106.338,106.5093,168031.0
2022-08-09 10:50:00,118.14,118.35,118.06,118.24,78907.0,106.5093,106.6986,106.4372,106.5995,78907.0
2022-08-09 10:55:00,118.24,118.25,118.14,118.14,202611.0,106.5995,106.6085,106.5093,106.5093,202611.0
2022-08-09 11:00:00,118.13,118.21,118.11,118.19,39765.0,106.5003,106.5724,106.4823,106.5544,39765.0
2022-08-09 11:05:00,118.18,118.22,117.93,117.98,50045.0,106.5454,106.5814,106.32,106.3651,50045.0
2022-08-09 11:10:00,117.99,118.03,117.92,117.98,49151.0,106.3741,106.4101,106.311,106.3651,49151.0
2022-08-09 11:15:00,117.98,118.05,117.93,118.03,54584.0,106.3651,106.4282,106.32,106.4101,54584.0
2022-08-09 11:20:00,118.02,118.14,118.02,118.08,33374.0,106.4011,106.5093,106.4011,106.4552,33374.0
2022-08-09 11:25:00,118.08,118.14,118.03,118.14,26000.0,106.4552,106.5093,106.4101,106.5093,26000.0
2022-08-09 11:30:00,118.14,118.25,118.13,118.18,23588.0,106.5093,106.6085,106.5003,106.5454,23588.0
2022-08-09 11:35:00,118.19,118.23,118.14,118.22,27679.0,106.5544,106.5904,106.5093,106.5814,27679.0
2022-08-09 11:40:00,118.23,118.25,118.18,118.24,23916.0,106.5904,106.6085,106.5454,106.5995,23916.0
2022-08-09 11:45:00,118.25,118.26,118.2,118.22,27588.0,106.6085,106.6175,106.5634,106.5814,27588.0
2022-08-09 11:50:00,118.23,118.26,118.19,118.21,24494.0,106.5904,106.6175,106.5544,106.5724,24494.0
2022-08-09 11:55:00,118.22,118.35,118.22,118.34,27484.0,106.5814,106.6986,106.5814,106.6896,27484.0
2022-08-09 12:00:00,118.34,118.36,118.28,118.32,26437.0,106.6896,106.7076,106.6355,106.6716,26437.0
2022-08-09 12:05:00,118.32,118.35,118.28,118.29,27420.0,106.6716,106.6986,106.6355,106.6445,27420.0
2022-08-09 12:10:00,118.3,118.3,118.23,118.23,32032.0,106.6535,106.6535,106.5904,106.5904,32032.0
2022-08-09 12:15:00,118.23,118.23,118.17,118.21,59128.0,106.5904,106.5904,106.5363,106.5724,59128.0
2022-08-09 12:20:00,118.21,118.29,118.18,118.19,35303.0,106.5724,106.6445,106.5454,106.5544,35303.0
2022-08-09 12:25:00,118.2,118.21,118.11,118.13,28574.0,106.5634,106.5724,106.4823,106.5003,28574.0
2022-08-09 12:30:00,118.14,118.17,118.09,118.09,30673.0,106.5093,106.5363,106.4642,106.4642,30673.0
2022-08-09 12:35:00,118.1,118.11,118.06,118.09,23249.0,106.4732,106.4823,106.4372,106.4642,23249.0
2022-08-09 12:40:00,118.1,118.11,118.05,118.07,52559.0,106.4732,106.4823,106.4282,106.4462,52559.0
2022-08-09 12:45:00,118.07,118.1,118.05,118.1,20673.0,106.4462,106.4732,106.4282,106.4732,20673.0
2022-08-09 12:50:00,118.1,118.15,118.09,118.13,64722.0,106.4732,106.5183,106.4642,106.5003,64722.0
2022-08-09 12:55:00,118.13,118.14,118.08,118.12,34218.0,106.5003,106.5093,106.4552,106.4913,34218.0
2022-08-09 13:00:00,118.13,118.24,118.13,118.22,24640.0,106.5003,106.5995,106.5003,106.5814,24640.0
2022-08-09 13:05:00,118.21,118.21,118.13,118.16,42869.0,106.5724,106.5724,106.5003,106.5273,42869.0
2022-08-09 13:10:00,118.15,118.17,118.1,118.11,23548.0,106.5183,106.5363,106.4732,106.4823,23548.0
2022-08-09 13:15:00,118.1,118.12,117.98,117.99,32219.0,106.4732,106.4913,106.3651,106.3741,32219.0
2022-08-09 13:20:00,117.98,118.02,117.97,117.97,45084.0,106.3651,106.4011,106.356,106.356,45084.0
2022-08-09 13:25:00,117.97,118.01,117.95,118.01,20274.0,106.356,106.3921,106.338,106.3921,20274.0
2022-08-09 13:30:00,118.02,118.02,117.93,117.94,42540.0,106.4011,106.4011,106.32,106.329,42540.0
2022-08-09 13:35:00,117.94,117.98,117.93,117.95,25386.0,106.329,106.3651,106.32,106.338,25386.0
2022-08-09 13:40:00,117.94,117.97,117.93,117.95,35073.0,106.329,106.356,106.32,106.338,35073.0
2022-08-09 13:45:00,117.95,118.02,117.94,117.94,35858.0,106.338,106.4011,106.329,106.329,35858.0
2022-08-09 13:50:00,117.94,118.01,117.92,118.01,56232.0,106.329,106.3921,106.311,106.3921,56232.0
2022-08-09 13:55:00,118.01,118.03,118.0,118.02,39803.0,106.3921,106.4101,106.3831,106.4011,39803.0
2022-08-09 14:00:00,118.02,118.05,118.01,118.04,20509.0,106.4011,106.4282,106.3921,106.4191,20509.0
2022-08-09 14:05:00,118.04,118.04,117.99,118.03,39666.0,106.4191,106.4191,106.3741,106.4101,39666.0
2022-08-09 14:10:00,118.03,118.04,118.01,118.02,25296.0,106.4101,106.4191,106.3921,106.4011,25296.0
2022-08-09 14:15:00,118.03,118.07,117.94,117.95,47785.0,106.4101,106.4462,106.329,106.338,47785.0
2022-08-09 14:20:00,117.95,117.97,117.94,117.96,54192.0,106.338,106.356,106.329,106.347,54192.0
2022-08-09 14:25:00,117.96,118.02,117.95,118.01,77249.0,106.347,106.4011,106.338,106.3921,77249.0
2022-08-09 14:30:00,118.01,118.04,117.98,118.0,27762.0,106.3921,106.4191,106.3651,106.3831,27762.0
2022-08-09 14:35:00,118.0,118.03,117.94,117.96,28500.0,106.3831,106.4101,106.329,106.347,28500.0
2022-08-09 14:40:00,117.96,118.03,117.95,118.01,44247.0,106.347,106.4101,106.338,106.3921,44247.0
2022-08-09 14:45:00,118.0,118.01,117.96,118.0,47284.0,106.3831,106.3921,106.347,106.3831,47284.0
2022-08-09 14:50:00,118.01,118.03,117.98,118.01,35294.0,106.3921,106.4101,106.3651,106.3921,35294.0
2022-08-09 14:55:00,118.01,118.02,117.95,117.99,55482.0,106.3921,106.4011,106.338,106.3741,55482.0
2022-08-09 15:00:00,117.98,118.0,117.93,117.95,133413.0,106.3651,106.3831,106.32,106.338,133413.0
2022-08-09 15:05:00,117.94,117.95,117.91,117.95,84900.0,106.329,106.338,106.3019,106.338,84900.0
2022-08-09 15:10:00,117.95,117.99,117.93,117.98,58666.0,106.338,106.3741,106.32,106.3651,58666.0
2022-08-09 15:15:00,117.98,118.09,117.96,117.97,119372.0,106.3651,106.4642,106.347,106.356,119372.0
2022-08-09 15:20:00,117.98,118.02,117.96,118.01,56653.0,106.3651,106.4011,106.347,106.3921,56653.0
2022-08-09 15:25:00,118.0,118.01,117.96,117.98,39192.0,106.3831,106.3921,106.347,106.3651,39192.0
2022-08-09 15:30:00,117.97,118.08,117.97,118.02,202842.0,106.356,106.4552,106.356,106.4011,202842.0
2022-08-09 15:35:00,118.02,118.04,117.96,117.96,141269.0,106.4011,106.4191,106.347,106.347,141269.0
2022-08-09 15:40:00,117.97,118.02,117.92,118.02,92966.0,106.356,106.4011,106.311,106.4011,92966.0
2022-08-09 15:45:00,118.01,118.03,117.95,117.99,84640.0,106.3921,106.4101,106.338,106.3741,84640.0
2022-08-09 15:50:00,117.99,118.01,117.94,117.96,140280.0,106.3741,106.3921,106.329,106.347,140280.0
2022-08-09 15:55:00,117.97,118.01,117.86,117.86,523315.0,106.356,106.3921,106.2569,106.2569,523315.0
2022-08-10 09:30:00,117.73,118.0,117.59,118.0,556431.0,106.1397,106.3831,106.0134,106.3831,556431.0
2022-08-10 09:35:00,117.99,118.32,117.91,118.23,218694.0,106.3741,106.6716,106.3019,106.5904,218694.0
2022-08-10 09:40:00,118.28,118.47,118.19,118.41,321947.0,106.6355,106.8068,106.5544,106.7527,321947.0
2022-08-10 09:45:00,118.39,118.56,118.37,118.5,234361.0,106.7347,106.888,106.7167,106.8339,234361.0
2022-08-10 09:50:00,118.51,118.74,118.47,118.52,127476.0,106.8429,107.0502,106.8068,106.8519,127476.0
2022-08-10 09:55:00,118.52,118.84,118.4,118.82,176051.0,106.8519,107.1404,106.7437,107.1224,176051.0
2022-08-10 10:00:00,118.81,118.91,118.53,118.57,193957.0,107.1133,107.2035,106.8609,106.897,193957.0
2022-08-10 10:05:00,118.58,118.64,118.48,118.49,119980.0,106.906,106.9601,106.8158,106.8248,119980.0
2022-08-10 10:10:00,118.49,118.5,118.12,118.13,143798.0,106.8248,106.8339,106.4913,106.5003,143798.0
2022-08-10 10:15:00,118.14,118.34,118.13,118.21,53167.0,106.5093,106.6896,106.5003,106.5724,53167.0
2022-08-10 10:20:00,118.24,118.45,118.18,118.42,63242.0,106.5995,106.7888,106.5454,106.7617,63242.0
2022-08-10 10:25:00,118.4,118.62,118.39,118.54,163518.0,106.7437,106.942,106.7347,106.8699,163518.0
2022-08-10 10:30:00,118.53,118.55,118.2,118.22,105193.0,106.8609,106.8789,106.5634,106.5814,105193.0
2022-08-10 10:35:00,118.21,118.31,118.2,118.23,93578.0,106.5724,106.6626,106.5634,106.5904,93578.0
2022-08-10 10:40:00,118.24,118.26,118.04,118.05,58437.0,106.5995,106.6175,106.4191,106.4282,58437.0
2022-08-10 10:45:00,118.04,118.1,117.83,117.9,167230.0,106.4191,106.4732,106.2298,106.2929,167230.0
2022-08-10 10:50:00,117.9,118.02,117.78,117.78,96971.0,106.2929,106.4011,106.1847,106.1847,96971.0
2022-08-10 10:55:00,117.78,117.87,117.63,117.85,146817.0,106.1847,106.2659,106.0495,106.2479,146817.0
2022-08-10 11:00:00,117.84,117.93,117.62,117.62,155282.0,106.2388,106.32,106.0405,106.0405,155282.0
2022-08-10 11:05:00,117.63,117.76,117.61,117.66,118572.0,106.0495,106.1667,106.0315,106.0766,118572.0
2022-08-10 11:10:00,117.66,117.68,117.48,117.62,148809.0,106.0766,106.0946,105.9143,106.0405,148809.0
2022-08-10 11:15:00,117.62,117.72,117.57,117.6,84917.0,106.0405,106.1306,105.9954,106.0225,84917.0
2022-08-10 11:20:00,117.59,117.61,117.42,117.43,119303.0,106.0134,106.0315,105.8602,105.8692,119303.0
2022-08-10 11:25:00,117.43,117.46,117.3,117.46,167372.0,105.8692,105.8962,105.752,105.8962,167372.0
2022-08-10 11:30:00,117.46,117.54,117.36,117.48,92537.0,105.8962,105.9684,105.8061,105.9143,92537.0
2022-08-10 11:35:00,117.49,117.49,117.3,117.34,76294.0,105.9233,105.9233,105.752,105.7881,76294.0
2022-08-10 11:40:00,117.34,117.37,117.2,117.3,73446.0,105.7881,105.8151,105.6618,105.752,73446.0
2022-08-10 11:45:00,117.31,117.31,117.13,117.2,88234.0,105.761,105.761,105.5987,105.6618,88234.0
2022-08-10 11:50:00,117.2,117.38,117.2,117.32,143532.0,105.6618,105.8241,105.6618,105.77,143532.0
2022-08-10 11:55:00,117.33,117.36,117.25,117.36,77340.0,105.779,105.8061,105.7069,105.8061,77340.0
2022-08-10 12:00:00,117.37,117.37,117.25,117.28,109432.0,105.8151,105.8151,105.7069,105.734,109432.0
2022-08-10 12:05:00,117.28,117.31,117.21,117.3,1067933.0,105.734,105.761,105.6709,105.752,1067933.0
2022-08-10 12:10:00,117.28,117.37,117.26,117.27,81563.0,105.734,105.8151,105.7159,105.725,81563.0
2022-08-10 12:15:00,117.28,117.35,117.25,117.31,67458.0,105.734,105.7971,105.7069,105.761,67458.0
2022-08-10 12:20:00,117.32,117.37,117.25,117.34,56120.0,105.77,105.8151,105.7069,105.7881,56120.0
2022-08-10 12:25:00,117.34,117.42,117.34,117.4,54925.0,105.7881,105.8602,105.7881,105.8422,54925.0
2022-08-10 12:30:00,117.4,117.55,117.39,117.54,107300.0,105.8422,105.9774,105.8331,105.9684,107300.0
2022-08-10 12:35:00,117.53,117.59,117.51,117.56,96625.0,105.9594,106.0134,105.9413,105.9864,96625.0
2022-08-10 12:40:00,117.55,117.55,117.47,117.51,48576.0,105.9774,105.9774,105.9053,105.9413,48576.0
2022-08-10 12:45:00,117.51,117.51,117.32,117.32,102927.0,105.9413,105.9413,105.77,105.77,102927.0
2022-08-10 12:50:00,117.33,117.35,117.25,117.27,82246.0,105.779,105.7971,105.7069,105.725,82246.0
2022-08-10 12:55:00,117.28,117.33,117.26,117.31,87142.0,105.734,105.779,105.7159,105.761,87142.0
2022-08-10 13:00:00,117.31,117.55,117.23,117.43,317123.0,105.761,105.9774,105.6889,105.8692,317123.0
2022-08-10 13:05:00,117.43,117.5,117.42,117.49,84082.0,105.8692,105.9323,105.8602,105.9233,84082.0
2022-08-10 13:10:00,117.49,117.51,117.42,117.44,40925.0,105.9233,105.9413,105.8602,105.8782,40925.0
2022-08-10 13:15:00,117.43,117.44,117.36,117.38,53149.0,105.8692,105.8782,105.8061,105.8241,53149.0
2022-08-10 13:20:00,117.38,117.44,117.34,117.44,32627.0,105.8241,105.8782,105.7881,105.8782,32627.0
2022-08-10 13:25:00,117.43,117.55,117.42,117.46,93418.0,105.8692,105.9774,105.8602,105.8962,93418.0
2022-08-10 13:30:00,117.45,117.47,117.38,117.38,30837.0,105.8872,105.9053,105.8241,105.8241,30837.0
2022-08-10 13:35:00,117.38,117.51,117.36,117.51,95689.0,105.8241,105.9413,105.8061,105.9413,95689.0
2022-08-10 13:40:00,117.5,117.5,117.36,117.41,48975.0,105.9323,105.9323,105.8061,105.8512,48975.0
2022-08-10 13:45:00,117.41,117.42,117.21,117.23,117712.0,105.8512,105.8602,105.6709,105.6889,117712.0
2022-08-10 13:50:00,117.23,117.26,117.08,117.08,111791.0,105.6889,105.7159,105.5537,105.5537,111791.0
2022-08-10 13:55:00,117.08,117.08,116.88,116.9,176134.0,105.5537,105.5537,105.3733,105.3914,176134.0
2022-08-10 14:00:00,116.88,116.9,116.8,116.83,132378.0,105.3733,105.3914,105.3012,105.3283,132378.0
2022-08-10 14:05:00,116.82,116.86,116.73,116.81,421759.0,105.3193,105.3553,105.2381,105.3102,421759.0
2022-08-10 14:10:00,116.81,116.95,116.8,116.93,393418.0,105.3102,105.4365,105.3012,105.4184,393418.0
2022-08-10 14:15:00,116.93,116.99,116.78,116.86,90841.0,105.4184,105.4725,105.2832,105.3553,90841.0
2022-08-10 14:20:00,116.85,116.89,116.81,116.87,62234.0,105.3463,105.3824,105.3102,105.3643,62234.0
2022-08-10 14:25:00,116.85,117.04,116.81,117.04,94334.0,105.3463,105.5176,105.3102,105.5176,94334.0
2022-08-10 14:30:00,117.05,117.23,116.98,117.17,111359.0,105.5266,105.6889,105.4635,105.6348,111359.0
2022-08-10 14:35:00,117.16,117.22,117.14,117.17,54280.0,105.6258,105.6799,105.6077,105.6348,54280.0
2022-08-10 14:40:00,117.15,117.25,117.12,117.14,60767.0,105.6168,105.7069,105.5897,105.6077,60767.0
2022-08-10 14:45:00,117.14,117.22,117.09,117.16,36185.0,105.6077,105.6799,105.5627,105.6258,36185.0
2022-08-10 14:50:00,117.17,117.21,117.12,117.15,197948.0,105.6348,105.6709,105.5897,105.6168,197948.0
2022-08-10 14:55:00,117.15,117.27,117.11,117.13,120946.0,105.6168,105.725,105.5807,105.5987,120946.0
2022-08-10 15:00:00,117.14,117.14,117.01,117.13,125742.0,105.6077,105.6077,105.4905,105.5987,125742.0
2022-08-10 15:05:00,117.13,117.32,117.1,117.31,142790.0,105.5987,105.77,105.5717,105.761,142790.0
2022-08-10 15:10:00,117.31,117.32,117.15,117.17,338737.0,105.761,105.77,105.6168,105.6348,338737.0
2022-08-10 15:15:00,117.17,117.22,117.07,117.13,86158.0,105.6348,105.6799,105.5446,105.5987,86158.0
2022-08-10 15:20:00,117.13,117.18,117.08,117.18,74072.0,105.5987,105.6438,105.5537,105.6438,74072.0
2022-08-10 15:25:00,117.18,117.29,117.16,117.21,102474.0,105.6438,105.743,105.6258,105.6709,102474.0
2022-08-10 15:30:00,117.2,117.23,117.18,117.22,59517.0,105.6618,105.6889,105.6438,105.6799,59517.0
2022-08-10 15:35:00,117.22,117.33,117.21,117.29,120827.0,105.6799,105.779,105.6709,105.743,120827.0
2022-08-10 15:40:00,117.29,117.31,117.16,117.18,134096.0,105.743,105.761,105.6258,105.6438,134096.0
2022-08-10 15:45:00,117.17,117.28,117.14,117.17,205855.0,105.6348,105.734,105.6077,105.6348,205855.0
2022-08-10 15:50:00,117.18,117.23,117.12,117.23,501537.0,105.6438,105.6889,105.5897,105.6889,501537.0
2022-08-10 15:55:00,117.23,117.28,117.09,117.1,568805.0,105.6889,105.734,105.5627,105.5717,568805.0
2022-08-11 09:30:00,116.86,117.02,116.83,116.9,239422.0,105.3553,105.4996,105.3283,105.3914,239422.0
2022-08-11 09:35:00,116.89,116.97,116.82,116.96,106045.0,105.3824,105.4545,105.3193,105.4455,106045.0
2022-08-11 09:40:00,116.97,117.06,116.91,117.02,129111.0,105.4545,105.5356,105.4004,105.4996,129111.0
2022-08-11 09:45:00,117.01,117.03,116.84,116.88,142335.0,105.4905,105.5086,105.3373,105.3733,142335.0
2022-08-11 09:50:00,116.86,116.96,116.72,116.73,161007.0,105.3553,105.4455,105.2291,105.2381,161007.0
2022-08-11 09:55:00,116.74,116.81,116.47,116.54,132462.0,105.2471,105.3102,105.0037,105.0668,132462.0
2022-08-11 10:00:00,116.54,116.58,116.34,116.47,162530.0,105.0668,105.1029,104.8865,105.0037,162530.0
2022-08-11 10:05:00,116.46,116.46,116.3,116.39,94741.0,104.9947,104.9947,104.8504,104.9316,94741.0
2022-08-11 10:10:00,116.39,116.41,116.08,116.09,229380.0,104.9316,104.9496,104.6521,104.6611,229380.0
2022-08-11 10:15:00,116.09,116.17,116.02,116.05,140738.0,104.6611,104.7332,104.598,104.6251,140738.0
2022-08-11 10:20:00,116.04,116.19,116.03,116.15,150482.0,104.616,104.7513,104.607,104.7152,150482.0
2022-08-11 10:25:00,116.15,116.15,115.89,116.01,248279.0,104.7152,104.7152,104.4808,104.589,248279.0
2022-08-11 10:30:00,116.02,116.04,115.74,115.75,130247.0,104.598,104.616,104.3456,104.3546,130247.0
2022-08-11 10:35:00,115.75,115.76,115.55,115.67,225984.0,104.3546,104.3636,104.1743,104.2825,225984.0
2022-08-11 10:40:00,115.64,115.65,115.44,115.49,292727.0,104.2554,104.2644,104.0751,104.1202,292727.0
2022-08-11 10:45:00,115.49,115.57,115.43,115.44,118981.0,104.1202,104.1923,104.0661,104.0751,118981.0
2022-08-11 10:50:00,115.44,115.69,115.4,115.68,190171.0,104.0751,104.3005,104.039,104.2915,190171.0
2022-08-11 10:55:00,115.65,115.66,115.5,115.54,98618.0,104.2644,104.2735,104.1292,104.1653,98618.0
2022-08-11 11:00:00,115.54,115.62,115.5,115.52,157793.0,104.1653,104.2374,104.1292,104.1472,157793.0
2022-08-11 11:05:00,115.52,115.56,115.35,115.37,135826.0,104.1472,104.1833,103.994,104.012,135826.0
2022-08-11 11:10:00,115.38,115.47,115.35,115.36,105220.0,104.021,104.1022,103.994,104.003,105220.0
2022-08-11 11:15:00,115.35,115.6,115.35,115.59,99089.0,103.994,104.2194,103.994,104.2103,99089.0
2022-08-11 11:20:00,115.59,115.61,115.53,115.55,106943.0,104.2103,104.2284,104.1563,104.1743,106943.0
2022-08-11 11:25:00,115.55,115.56,115.45,115.56,158384.0,104.1743,104.1833,104.0841,104.1833,158384.0
2022-08-11 11:30:00,115.56,115.7,115.51,115.67,159773.0,104.1833,104.3095,104.1382,104.2825,159773.0
2022-08-11 11:35:00,115.67,115.72,115.43,115.62,167088.0,104.2825,104.3275,104.0661,104.2374,167088.0
2022-08-11 11:40:00,115.61,115.67,115.46,115.48,98808.0,104.2284,104.2825,104.0931,104.1112,98808.0
2022-08-11 11:45:00,115.48,115.6,115.47,115.5,140511.0,104.1112,104.2194,104.1022,104.1292,140511.0
2022-08-11 11:50:00,115.48,115.56,115.44,115.55,95735.0,104.1112,104.1833,104.0751,104.1743,95735.0
2022-08-11 11:55:00,115.53,115.54,115.35,115.43,100322.0,104.1563,104.1653,103.994,104.0661,100322.0
2022-08-11 12:00:00,115.44,115.52,115.4,115.41,49072.0,104.0751,104.1472,104.039,104.0481,49072.0
2022-08-11 12:05:00,115.42,115.55,115.4,115.51,60851.0,104.0571,104.1743,104.039,104.1382,60851.0
2022-08-11 12:10:00,115.51,115.53,115.43,115.52,100474.0,104.1382,104.1563,104.0661,104.1472,100474.0
2022-08-11 12:15:00,115.51,115.53,115.42,115.52,89875.0,104.1382,104.1563,104.0571,104.1472,89875.0
2022-08-11 12:20:00,115.52,115.61,115.49,115.59,73252.0,104.1472,104.2284,104.1202,104.2103,73252.0
2022-08-11 12:25:00,115.59,115.64,115.5,115.54,68471.0,104.2103,104.2554,104.1292,104.1653,68471.0
2022-08-11 12:30:00,115.55,115.57,115.46,115.47,41470.0,104.1743,104.1923,104.0931,104.1022,41470.0
2022-08-11 12:35:00,115.47,115.52,115.38,115.44,99665.0,104.1022,104.1472,104.021,104.0751,99665.0
2022-08-11 12:40:00,115.44,115.47,115.39,115.44,63578.0,104.0751,104.1022,104.03,104.0751,63578.0
2022-08-11 12:45:00,115.43,115.52,115.41,115.47,73413.0,104.0661,104.1472,104.0481,104.1022,73413.0
2022-08-11 12:50:00,115.48,115.49,115.43,115.49,55447.0,104.1112,104.1202,104.0661,104.1202,55447.0
2022-08-11 12:55:00,115.49,115.61,115.48,115.59,114121.0,104.1202,104.2284,104.1112,104.2103,114121.0
2022-08-11 13:00:00,115.61,115.82,115.33,115.45,797713.0,104.2284,104.4177,103.9759,104.0841,797713.0
2022-08-11 13:05:00,115.45,115.52,115.25,115.26,202730.0,104.0841,104.1472,103.9038,103.9128,202730.0
2022-08-11 13:10:00,115.26,115.37,115.17,115.29,135364.0,103.9128,104.012,103.8317,103.9399,135364.0
2022-08-11 13:15:00,115.29,115.36,115.18,115.26,273584.0,103.9399,104.003,103.8407,103.9128,273584.0
2022-08-11 13:20:00,115.27,115.34,115.18,115.26,96149.0,103.9218,103.985,103.8407,103.9128,96149.0
2022-08-11 13:25:00,115.25,115.26,115.11,115.12,106889.0,103.9038,103.9128,103.7776,103.7866,106889.0
2022-08-11 13:30:00,115.12,115.12,115.0,115.02,163016.0,103.7866,103.7866,103.6784,103.6965,163016.0
2022-08-11 13:35:00,115.03,115.11,114.94,115.09,279772.0,103.7055,103.7776,103.6243,103.7596,279772.0
2022-08-11 13:40:00,115.09,115.17,115.02,115.02,85718.0,103.7596,103.8317,103.6965,103.6965,85718.0
2022-08-11 13:45:00,115.02,115.02,114.86,114.87,144237.0,103.6965,103.6965,103.5522,103.5612,144237.0
2022-08-11 13:50:00,114.87,114.89,114.76,114.79,134027.0,103.5612,103.5793,103.4621,103.4891,134027.0
2022-08-11 13:55:00,114.79,114.79,114.69,114.73,228912.0,103.4891,103.4891,103.3989,103.435,228912.0
2022-08-11 14:00:00,114.72,114.75,114.64,114.69,141002.0,103.426,103.453,103.3539,103.3989,141002.0
2022-08-11 14:05:00,114.7,114.7,114.5,114.58,245054.0,103.408,103.408,103.2277,103.2998,245054.0
2022-08-11 14:10:00,114.58,114.62,114.49,114.5,231774.0,103.2998,103.3358,103.2186,103.2277,231774.0
2022-08-11 14:15:00,114.5,114.52,114.34,114.35,199756.0,103.2277,103.2457,103.0834,103.0924,199756.0
2022-08-11 14:20:00,114.35,114.51,114.32,114.49,266958.0,103.0924,103.2367,103.0654,103.2186,266958.0
2022-08-11 14:25:00,114.48,114.49,114.24,114.27,159583.0,103.2096,103.2186,102.9932,103.0203,159583.0
2022-08-11 14:30:00,114.28,114.33,114.2,114.28,202943.0,103.0293,103.0744,102.9572,103.0293,202943.0
2022-08-11 14:35:00,114.29,114.3,114.09,114.12,244198.0,103.0383,103.0473,102.858,102.8851,244198.0
2022-08-11 14:40:00,114.12,114.27,114.1,114.26,256568.0,102.8851,103.0203,102.867,103.0113,256568.0
2022-08-11 14:45:00,114.27,114.4,114.25,114.39,191682.0,103.0203,103.1375,103.0023,103.1285,191682.0
2022-08-11 14:50:00,114.39,114.42,114.31,114.39,216419.0,103.1285,103.1555,103.0564,103.1285,216419.0
2022-08-11 14:55:00,114.41,114.45,114.34,114.37,206044.0,103.1465,103.1826,103.0834,103.1105,206044.0
2022-08-11 15:00:00,114.37,114.53,114.37,114.51,239387.0,103.1105,103.2547,103.1105,103.2367,239387.0
2022-08-11 15:05:00,114.51,114.67,114.51,114.63,521713.0,103.2367,103.3809,103.2367,103.3449,521713.0
2022-08-11 15:10:00,114.63,114.72,114.62,114.68,265926.0,103.3449,103.426,103.3358,103.3899,265926.0
2022-08-11 15:15:00,114.68,114.72,114.64,114.66,142811.0,103.3899,103.426,103.3539,103.3719,142811.0
2022-08-11 15:20:00,114.66,114.66,114.54,114.58,117358.0,103.3719,103.3719,103.2637,103.2998,117358.0
2022-08-11 15:25:00,114.57,114.63,114.55,114.6,113795.0,103.2908,103.3449,103.2727,103.3178,113795.0
2022-08-11 15:30:00,114.59,114.61,114.48,114.51,230854.0,103.3088,103.3268,103.2096,103.2367,230854.0
2022-08-11 15:35:00,114.51,114.53,114.41,114.48,353657.0,103.2367,103.2547,103.1465,103.2096,353657.0
2022-08-11 15:40:00,114.48,114.64,114.47,114.56,336251.0,103.2096,103.3539,103.2006,103.2817,336251.0
2022-08-11 15:45:00,114.56,114.59,114.4,114.44,220586.0,103.2817,103.3088,103.1375,103.1736,220586.0
2022-08-11 15:50:00,114.44,114.51,114.35,114.35,425705.0,103.1736,103.2367,103.0924,103.0924,425705.0
2022-08-11 15:55:00,114.35,114.47,114.29,114.39,1142456.0,103.0924,103.2006,103.0383,103.1285,1142456.0
2022-08-12 09:30:00,115.1,115.28,115.1,115.2,561650.0,103.7686,103.9309,103.7686,103.8587,561650.0
2022-08-12 09:35:00,115.19,115.36,115.18,115.31,309395.0,103.8497,104.003,103.8407,103.9579,309395.0
2022-08-12 09:40:00,115.31,115.4,115.23,115.28,286807.0,103.9579,104.039,103.8858,103.9309,286807.0
2022-08-12 09:45:00,115.28,115.32,115.2,115.28,133754.0,103.9309,103.9669,103.8587,103.9309,133754.0
2022-08-12 09:50:00,115.26,115.34,115.19,115.27,185809.0,103.9128,103.985,103.8497,103.9218,185809.0
2022-08-12 09:55:00,115.27,115.41,115.25,115.36,89009.0,103.9218,104.0481,103.9038,104.003,89009.0
2022-08-12 10:00:00,115.35,115.35,114.95,114.99,440932.0,103.994,103.994,103.6334,103.6694,440932.0
2022-08-12 10:05:00,114.99,115.2,114.98,115.02,124116.0,103.6694,103.8587,103.6604,103.6965,124116.0
2022-08-12 10:10:00,115.02,115.34,115.0,115.2,178016.0,103.6965,103.985,103.6784,103.8587,178016.0
2022-08-12 10:15:00,115.19,115.22,114.99,115.04,82965.0,103.8497,103.8768,103.6694,103.7145,82965.0
2022-08-12 10:20:00,115.01,115.09,114.78,114.78,191364.0,103.6874,103.7596,103.4801,103.4801,191364.0
2022-08-12 10:25:00,114.78,114.78,114.43,114.62,318530.0,103.4801,103.4801,103.1645,103.3358,318530.0
2022-08-12 10:30:00,114.63,115.15,114.61,115.11,240095.0,103.3449,103.8137,103.3268,103.7776,240095.0
2022-08-12 10:35:00,115.07,115.11,114.78,114.82,152136.0,103.7415,103.7776,103.4801,103.5161,152136.0
2022-08-12 10:40:00,114.82,115.04,114.82,114.99,74774.0,103.5161,103.7145,103.5161,103.6694,74774.0
2022-08-12 10:45:00,114.99,115.16,114.98,115.05,71868.0,103.6694,103.8227,103.6604,103.7235,71868.0
2022-08-12 10:50:00,115.05,115.13,114.98,115.01,73224.0,103.7235,103.7956,103.6604,103.6874,73224.0
2022-08-12 10:55:00,114.99,115.08,114.89,114.93,68977.0,103.6694,103.7506,103.5793,103.6153,68977.0
2022-08-12 11:00:00,114.93,114.95,114.75,114.92,63151.0,103.6153,103.6334,103.453,103.6063,63151.0
2022-08-12 11:05:00,114.92,114.97,114.72,114.74,60435.0,103.6063,103.6514,103.426,103.444,60435.0
2022-08-12 11:10:00,114.76,114.96,114.75,114.94,63795.0,103.4621,103.6424,103.453,103.6243,63795.0
2022-08-12 11:15:00,114.93,115.14,114.92,115.11,195314.0,103.6153,103.8046,103.6063,103.7776,195314.0
2022-08-12 11:20:00,115.11,115.17,114.94,114.97,153637.0,103.7776,103.8317,103.6243,103.6514,153637.0
2022-08-12 11:25:00,114.96,115.13,114.93,115.12,171288.0,103.6424,103.7956,103.6153,103.7866,171288.0
2022-08-12 11:30:00,115.12,115.17,115.07,115.09,140041.0,103.7866,103.8317,103.7415,103.7596,140041.0
2022-08-12 11:35:00,115.09,115.14,115.03,115.07,108949.0,103.7596,103.8046,103.7055,103.7415,108949.0
2022-08-12 11:40:00,115.06,115.08,114.96,114.97,63982.0,103.7325,103.7506,103.6424,103.6514,63982.0
2022-08-12 11:45:00,114.97,115.06,114.94,115.04,38198.0,103.6514,103.7325,103.6243,103.7145,38198.0
2022-08-12 11:50:00,115.04,115.05,114.91,114.93,55170.0,103.7145,103.7235,103.5973,103.6153,55170.0
2022-08-12 11:55:00,114.93,115.03,114.92,114.99,48673.0,103.6153,103.7055,103.6063,103.6694,48673.0
2022-08-12 12:00:00,114.99,115.0,114.81,114.88,37846.0,103.6694,103.6784,103.5071,103.5702,37846.0
2022-08-12 12:05:00,114.88,114.95,114.85,114.89,49348.0,103.5702,103.6334,103.5432,103.5793,49348.0
2022-08-12 12:10:00,114.89,114.96,114.87,114.95,37408.0,103.5793,103.6424,103.5612,103.6334,37408.0
2022-08-12 12:15:00,114.95,115.01,114.95,114.98,47858.0,103.6334,103.6874,103.6334,103.6604,47858.0
2022-08-12 12:20:00,114.98,115.04,114.93,114.94,39206.0,103.6604,103.7145,103.6153,103.6243,39206.0
2022-08-12 12:25:00,114.94,114.98,114.84,114.84,42966.0,103.6243,103.6604,103.5342,103.5342,42966.0
2022-08-12 12:30:00,114.85,114.97,114.85,114.92,28374.0,103.5432,103.6514,103.5432,103.6063,28374.0
2022-08-12 12:35:00,114.93,115.02,114.92,115.0,98880.0,103.6153,103.6965,103.6063,103.6784,98880.0
2022-08-12 12:40:00,115.0,115.13,114.97,115.12,64310.0,103.6784,103.7956,103.6514,103.7866,64310.0
2022-08-12 12:45:00,115.13,115.17,115.1,115.17,100728.0,103.7956,103.8317,103.7686,103.8317,100728.0
2022-08-12 12:50:00,115.15,115.16,115.07,115.09,38391.0,103.8137,103.8227,103.7415,103.7596,38391.0
2022-08-12 12:55:00,115.09,115.18,115.07,115.16,39603.0,103.7596,103.8407,103.7415,103.8227,39603.0
2022-08-12 13:00:00,115.16,115.19,115.15,115.17,33835.0,103.8227,103.8497,103.8137,103.8317,33835.0
2022-08-12 13:05:00,115.16,115.25,115.15,115.2,51163.0,103.8227,103.9038,103.8137,103.8587,51163.0
2022-08-12 13:10:00,115.21,115.21,115.1,115.11,36623.0,103.8678,103.8678,103.7686,103.7776,36623.0
2022-08-12 13:15:00,115.11,115.21,115.11,115.17,45500.0,103.7776,103.8678,103.7776,103.8317,45500.0
2022-08-12 13:20:00,115.18,115.27,115.17,115.27,42001.0,103.8407,103.9218,103.8317,103.9218,42001.0
2022-08-12 13:25:00,115.26,115.32,115.24,115.26,41869.0,103.9128,103.9669,103.8948,103.9128,41869.0
2022-08-12 13:30:00,115.27,115.34,115.27,115.31,47896.0,103.9218,103.985,103.9218,103.9579,47896.0
2022-08-12 13:35:00,115.31,115.35,115.26,115.27,41992.0,103.9579,103.994,103.9128,103.9218,41992.0
2022-08-12 13:40:00,115.27,115.33,115.26,115.32,48378.0,103.9218,103.9759,103.9128,103.9669,48378.0
2022-08-12 13:45:00,115.32,115.38,115.3,115.34,75972.0,103.9669,104.021,103.9489,103.985,75972.0
2022-08-12 13:50:00,115.34,115.38,115.32,115.38,53847.0,103.985,104.021,103.9669,104.021,53847.0
2022-08-12 13:55:00,115.38,115.38,115.23,115.24,55413.0,104.021,104.021,103.8858,103.8948,55413.0
2022-08-12 14:00:00,115.24,115.26,115.2,115.25,36305.0,103.8948,103.9128,103.8587,103.9038,36305.0
2022-08-12 14:05:00,115.23,115.3,115.21,115.27,32586.0,103.8858,103.9489,103.8678,103.9218,32586.0
2022-08-12 14:10:00,115.26,115.29,115.2,115.29,108220.0,103.9128,103.9399,103.8587,103.9399,108220.0
2022-08-12 14:15:00,115.28,115.29,115.24,115.27,53480.0,103.9309,103.9399,103.8948,103.9218,53480.0
2022-08-12 14:20:00,115.27,115.33,115.26,115.31,50627.0,103.9218,103.9759,103.9128,103.9579,50627.0
2022-08-12 14:25:00,115.31,115.37,115.28,115.28,43743.0,103.9579,104.012,103.9309,103.9309,43743.0
2022-08-12 14:30:00,115.28,115.35,115.28,115.35,34207.0,103.9309,103.994,103.9309,103.994,34207.0
2022-08-12 14:35:00,115.35,115.4,115.32,115.4,76221.0,103.994,104.039,103.9669,104.039,76221.0
2022-08-12 14:40:00,115.4,115.49,115.38,115.43,82760.0,104.039,104.1202,104.021,104.0661,82760.0
2022-08-12 14:45:00,115.44,115.45,115.39,115.39,47133.0,104.0751,104.0841,104.03,104.03,47133.0
2022-08-12 14:50:00,115.38,115.44,115.36,115.41,80388.0,104.021,104.0751,104.003,104.0481,80388.0
2022-08-12 14:55:00,115.4,115.42,115.32,115.38,95280.0,104.039,104.0571,103.9669,104.021,95280.0
2022-08-12 15:00:00,115.39,115.4,115.28,115.34,54367.0,104.03,104.039,103.9309,103.985,54367.0
2022-08-12 15:05:00,115.36,115.42,115.34,115.36,176774.0,104.003,104.0571,103.985,104.003,176774.0
2022-08-12 15:10:00,115.36,115.43,115.35,115.39,154805.0,104.003,104.0661,103.994,104.03,154805.0
2022-08-12 15:15:00,115.39,115.4,115.31,115.37,60190.0,104.03,104.039,103.9579,104.012,60190.0
2022-08-12 15:20:00,115.37,115.4,115.35,115.38,53242.0,104.012,104.039,103.994,104.021,53242.0
2022-08-12 15:25:00,115.38,115.38,115.33,115.34,34787.0,104.021,104.021,103.9759,103.985,34787.0
2022-08-12 15:30:00,115.33,115.4,115.32,115.39,82324.0,103.9759,104.039,103.9669,104.03,82324.0
2022-08-12 15:35:00,115.39,115.39,115.29,115.31,83049.0,104.03,104.03,103.9399,103.9579,83049.0
2022-08-12 15:40:00,115.3,115.33,115.26,115.32,72998.0,103.9489,103.9759,103.9128,103.9669,72998.0
2022-08-12 15:45:00,115.32,115.41,115.29,115.41,124481.0,103.9669,104.0481,103.9399,104.0481,124481.0
2022-08-12 15:50:00,115.41,115.42,115.31,115.42,208266.0,104.0481,104.0571,103.9579,104.0571,208266.0
2022-08-12 15:55:00,115.41,115.57,115.41,115.51,926160.0,104.0481,104.1923,104.0481,104.1382,926160.0
2022-08-15 09:30:00,116.33,116.6,116.32,116.53,319365.0,104.8775,105.1209,104.8685,105.0578,319365.0
2022-08-15 09:35:00,116.51,116.54,116.41,116.51,223374.0,105.0398,105.0668,104.9496,105.0398,223374.0
2022-08-15 09:40:00,116.51,116.7,116.49,116.63,145349.0,105.0398,105.2111,105.0217,105.148,145349.0
2022-08-15 09:45:00,116.63,116.7,116.59,116.69,95392.0,105.148,105.2111,105.1119,105.2021,95392.0
2022-08-15 09:50:00,116.69,116.75,116.6,116.63,156557.0,105.2021,105.2561,105.1209,105.148,156557.0
2022-08-15 09:55:00,116.63,116.63,116.38,116.42,148639.0,105.148,105.148,104.9226,104.9586,148639.0
2022-08-15 10:00:00,116.41,116.42,116.25,116.27,194375.0,104.9496,104.9586,104.8054,104.8234,194375.0
2022-08-15 10:05:00,116.26,116.49,116.26,116.47,112097.0,104.8144,105.0217,104.8144,105.0037,112097.0
2022-08-15 10:10:00,116.46,116.46,116.36,116.39,91319.0,104.9947,104.9947,104.9045,104.9316,91319.0
2022-08-15 10:15:00,116.39,116.47,116.36,116.39,126692.0,104.9316,105.0037,104.9045,104.9316,126692.0
2022-08-15 10:20:00,116.39,116.47,116.34,116.39,79654.0,104.9316,105.0037,104.8865,104.9316,79654.0
2022-08-15 10:25:00,116.38,116.43,116.32,116.42,100779.0,104.9226,104.9676,104.8685,104.9586,100779.0
2022-08-15 10:30:00,116.43,116.46,116.26,116.28,83673.0,104.9676,104.9947,104.8144,104.8324,83673.0
2022-08-15 10:35:00,116.27,116.43,116.27,116.42,89613.0,104.8234,104.9676,104.8234,104.9586,89613.0
2022-08-15 10:40:00,116.42,116.49,116.17,116.24,56047.0,104.9586,105.0217,104.7332,104.7964,56047.0
2022-08-15 10:45:00,116.24,116.37,116.21,116.32,86599.0,104.7964,104.9136,104.7693,104.8685,86599.0
2022-08-15 10:50:00,116.33,116.37,116.29,116.32,95821.0,104.8775,104.9136,104.8414,104.8685,95821.0
2022-08-15 10:55:00,116.32,116.32,116.16,116.17,77609.0,104.8685,104.8685,104.7242,104.7332,77609.0
2022-08-15 11:00:00,116.17,116.24,116.14,116.14,54300.0,104.7332,104.7964,104.7062,104.7062,54300.0
2022-08-15 11:05:00,116.13,116.18,116.09,116.13,89572.0,104.6972,104.7423,104.6611,104.6972,89572.0
2022-08-15 11:10:00,116.13,116.26,116.13,116.23,38975.0,104.6972,104.8144,104.6972,104.7873,38975.0
2022-08-15 11:15:00,116.23,116.27,116.2,116.23,52218.0,104.7873,104.8234,104.7603,104.7873,52218.0
2022-08-15 11:20:00,116.23,116.26,116.2,116.23,59310.0,104.7873,104.8144,104.7603,104.7873,59310.0
2022-08-15 11:25:00,116.23,116.34,116.21,116.3,248296.0,104.7873,104.8865,104.7693,104.8504,248296.0
2022-08-15 11:30:00,116.3,116.37,116.29,116.33,38762.0,104.8504,104.9136,104.8414,104.8775,38762.0
2022-08-15 11:35:00,116.33,116.36,116.26,116.32,55305.0,104.8775,104.9045,104.8144,104.8685,55305.0
2022-08-15 11:40:00,116.33,116.33,116.22,116.23,35677.0,104.8775,104.8775,104.7783,104.7873,35677.0
2022-08-15 11:45:00,116.23,116.33,116.23,116.3,30993.0,104.7873,104.8775,104.7873,104.8504,30993.0
2022-08-15 11:50:00,116.3,116.32,116.27,116.3,56740.0,104.8504,104.8685,104.8234,104.8504,56740.0
2022-08-15 11:55:00,116.29,116.36,116.26,116.26,26212.0,104.8414,104.9045,104.8144,104.8144,26212.0
2022-08-15 12:00:00,116.27,116.28,116.15,116.2,127400.0,104.8234,104.8324,104.7152,104.7603,127400.0
2022-08-15 12:05:00,116.19,116.2,116.09,116.11,30026.0,104.7513,104.7603,104.6611,104.6792,30026.0
2022-08-15 12:10:00,116.11,116.13,116.07,116.13,25541.0,104.6792,104.6972,104.6431,104.6972,25541.0
2022-08-15 12:15:00,116.12,116.13,116.05,116.05,30701.0,104.6882,104.6972,104.6251,104.6251,30701.0
2022-08-15 12:20:00,116.05,116.12,116.05,116.09,28000.0,104.6251,104.6882,104.6251,104.6611,28000.0
2022-08-15 12:25:00,116.09,116.14,116.08,116.1,29873.0,104.6611,104.7062,104.6521,104.6701,29873.0
2022-08-15 12:30:00,116.11,116.16,116.08,116.14,22647.0,104.6792,104.7242,104.6521,104.7062,22647.0
2022-08-15 12:35:00,116.15,116.2,116.09,116.13,27144.0,104.7152,104.7603,104.6611,104.6972,27144.0
2022-08-15 12:40:00,116.13,116.13,116.05,116.06,20938.0,104.6972,104.6972,104.6251,104.6341,20938.0
2022-08-15 12:45:00,116.05,116.08,116.02,116.02,27461.0,104.6251,104.6521,104.598,104.598,27461.0
2022-08-15 12:50:00,116.01,116.03,115.97,116.0,63494.0,104.589,104.607,104.5529,104.58,63494.0
2022-08-15 12:55:00,116.01,116.02,115.93,115.96,49697.0,104.589,104.598,104.5169,104.5439,49697.0
2022-08-15 13:00:00,115.96,115.99,115.9,115.91,35009.0,104.5439,104.571,104.4898,104.4988,35009.0
2022-08-15 13:05:00,115.91,115.97,115.9,115.93,34884.0,104.4988,104.5529,104.4898,104.5169,34884.0
2022-08-15 13:10:00,115.96,116.03,115.93,116.03,20504.0,104.5439,104.607,104.5169,104.607,20504.0
2022-08-15 13:15:00,116.03,116.09,115.98,115.99,69022.0,104.607,104.6611,104.5619,104.571,69022.0
2022-08-15 13:20:00,115.99,116.02,115.98,116.02,84516.0,104.571,104.598,104.5619,104.598,84516.0
2022-08-15 13:25:00,116.03,116.07,116.01,116.03,34209.0,104.607,104.6431,104.589,104.607,34209.0
2022-08-15 13:30:00,116.04,116.04,115.98,116.04,33767.0,104.616,104.616,104.5619,104.616,33767.0
2022-08-15 13:35:00,116.04,116.05,115.99,116.01,33327.0,104.616,104.6251,104.571,104.589,33327.0
2022-08-15 13:40:00,116.01,116.05,115.96,115.96,39067.0,104.589,104.6251,104.5439,104.5439,39067.0
2022-08-15 13:45:00,115.95,116.0,115.89,115.93,36543.0,104.5349,104.58,104.4808,104.5169,36543.0
2022-08-15 13:50:00,115.93,115.93,115.83,115.84,31016.0,104.5169,104.5169,104.4267,104.4357,31016.0
2022-08-15 13:55:00,115.84,115.85,115.77,115.83,38908.0,104.4357,104.4447,104.3726,104.4267,38908.0
2022-08-15 14:00:00,115.83,115.83,115.79,115.8,27763.0,104.4267,104.4267,104.3907,104.3997,27763.0
2022-08-15 14:05:00,115.8,115.85,115.8,115.85,46922.0,104.3997,104.4447,104.3997,104.4447,46922.0
2022-08-15 14:10:00,115.84,115.96,115.84,115.93,45892.0,104.4357,104.5439,104.4357,104.5169,45892.0
2022-08-15 14:15:00,115.93,115.93,115.88,115.92,19033.0,104.5169,104.5169,104.4718,104.5079,19033.0
2022-08-15 14:20:00,115.92,115.94,115.91,115.92,22191.0,104.5079,104.5259,104.4988,104.5079,22191.0
2022-08-15 14:25:00,115.91,115.93,115.85,115.86,28871.0,104.4988,104.5169,104.4447,104.4538,28871.0
2022-08-15 14:30:00,115.87,115.88,115.79,115.79,65228.0,104.4628,104.4718,104.3907,104.3907,65228.0
2022-08-15 14:35:00,115.79,115.84,115.76,115.82,34073.0,104.3907,104.4357,104.3636,104.4177,34073.0
2022-08-15 14:40:00,115.82,115.89,115.82,115.86,24725.0,104.4177,104.4808,104.4177,104.4538,24725.0
2022-08-15 14:45:00,115.86,115.92,115.85,115.87,33014.0,104.4538,104.5079,104.4447,104.4628,33014.0
2022-08-15 14:50:00,115.86,115.89,115.84,115.87,34484.0,104.4538,104.4808,104.4357,104.4628,34484.0
2022-08-15 14:55:00,115.87,115.89,115.8,115.81,91078.0,104.4628,104.4808,104.3997,104.4087,91078.0
2022-08-15 15:00:00,115.82,115.84,115.77,115.78,63302.0,104.4177,104.4357,104.3726,104.3816,63302.0
2022-08-15 15:05:00,115.78,115.84,115.78,115.79,301091.0,104.3816,104.4357,104.3816,104.3907,301091.0
2022-08-15 15:10:00,115.8,115.82,115.78,115.81,60907.0,104.3997,104.4177,104.3816,104.4087,60907.0
2022-08-15 15:15:00,115.8,115.83,115.78,115.82,69825.0,104.3997,104.4267,104.3816,104.4177,69825.0
2022-08-15 15:20:00,115.82,115.82,115.76,115.77,34307.0,104.4177,104.4177,104.3636,104.3726,34307.0
2022-08-15 15:25:00,115.77,115.8,115.76,115.78,54676.0,104.3726,104.3997,104.3636,104.3816,54676.0
2022-08-15 15:30:00,115.77,115.79,115.69,115.71,75696.0,104.3726,104.3907,104.3005,104.3185,75696.0
2022-08-15 15:35:00,115.71,115.76,115.7,115.74,96512.0,104.3185,104.3636,104.3095,104.3456,96512.0
2022-08-15 15:40:00,115.75,115.76,115.63,115.64,53926.0,104.3546,104.3636,104.2464,104.2554,53926.0
2022-08-15 15:45:00,115.63,115.65,115.47,115.55,173747.0,104.2464,104.2644,104.1022,104.1743,173747.0
2022-08-15 15:50:00,115.54,115.65,115.54,115.61,180884.0,104.1653,104.2644,104.1653,104.2284,180884.0
2022-08-15 15:55:00,115.61,115.63,115.46,115.5,315863.0,104.2284,104.2464,104.0931,104.1292,315863.0
2022-08-16 09:30:00,115.25,115.28,115.03,115.07,425590.0,103.9038,103.9309,103.7055,103.7415,425590.0
2022-08-16 09:35:00,115.09,115.1,114.94,114.95,142663.0,103.7596,103.7686,103.6243,103.6334,142663.0
2022-08-16 09:40:00,114.94,114.94,114.47,114.56,574318.0,103.6243,103.6243,103.2006,103.2817,574318.0
2022-08-16 09:45:00,114.55,114.59,114.44,114.49,205618.0,103.2727,103.3088,103.1736,103.2186,205618.0
2022-08-16 09:50:00,114.48,114.49,114.29,114.3,148604.0,103.2096,103.2186,103.0383,103.0473,148604.0
2022-08-16 09:55:00,114.32,114.45,114.24,114.29,228494.0,103.0654,103.1826,102.9932,103.0383,228494.0
2022-08-16 10:00:00,114.3,114.53,114.25,114.52,202926.0,103.0473,103.2547,103.0023,103.2457,202926.0
2022-08-16 10:05:00,114.51,114.74,114.49,114.71,93593.0,103.2367,103.444,103.2186,103.417,93593.0
2022-08-16 10:10:00,114.72,114.76,114.55,114.6,162214.0,103.426,103.4621,103.2727,103.3178,162214.0
2022-08-16 10:15:00,114.59,114.64,114.39,114.46,94436.0,103.3088,103.3539,103.1285,103.1916,94436.0
2022-08-16 10:20:00,114.45,114.61,114.42,114.59,203390.0,103.1826,103.3268,103.1555,103.3088,203390.0
2022-08-16 10:25:00,114.59,114.68,114.49,114.68,60329.0,103.3088,103.3899,103.2186,103.3899,60329.0
2022-08-16 10:30:00,114.68,114.89,114.64,114.85,140324.0,103.3899,103.5793,103.3539,103.5432,140324.0
2022-08-16 10:35:00,114.85,114.92,114.82,114.86,80085.0,103.5432,103.6063,103.5161,103.5522,80085.0
2022-08-16 10:40:00,114.87,114.87,114.78,114.84,62049.0,103.5612,103.5612,103.4801,103.5342,62049.0
2022-08-16 10:45:00,114.84,114.84,114.72,114.8,115447.0,103.5342,103.5342,103.426,103.4981,115447.0
2022-08-16 10:50:00,114.8,114.81,114.66,114.74,41846.0,103.4981,103.5071,103.3719,103.444,41846.0
2022-08-16 10:55:00,114.75,114.79,114.69,114.72,67414.0,103.453,103.4891,103.3989,103.426,67414.0
2022-08-16 11:00:00,114.73,114.96,114.73,114.94,98859.0,103.435,103.6424,103.435,103.6243,98859.0
2022-08-16 11:05:00,114.94,115.07,114.94,115.0,65066.0,103.6243,103.7415,103.6243,103.6784,65066.0
2022-08-16 11:10:00,115.0,115.08,114.9,115.08,67602.0,103.6784,103.7506,103.5883,103.7506,67602.0
2022-08-16 11:15:00,115.1,115.12,114.98,114.98,107657.0,103.7686,103.7866,103.6604,103.6604,107657.0
2022-08-16 11:20:00,114.98,115.14,114.98,115.12,80748.0,103.6604,103.8046,103.6604,103.7866,80748.0
2022-08-16 11:25:00,115.12,115.34,115.12,115.22,47554.0,103.7866,103.985,103.7866,103.8768,47554.0
2022-08-16 11:30:00,115.22,115.33,115.22,115.29,47991.0,103.8768,103.9759,103.8768,103.9399,47991.0
2022-08-16 11:35:00,115.28,115.36,115.27,115.36,36608.0,103.9309,104.003,103.9218,104.003,36608.0
2022-08-16 11:40:00,115.35,115.36,115.25,115.26,111906.0,103.994,104.003,103.9038,103.9128,111906.0
2022-08-16 11:45:00,115.26,115.28,115.16,115.22,41346.0,103.9128,103.9309,103.8227,103.8768,41346.0
2022-08-16 11:50:00,115.21,115.29,115.12,115.12,39001.0,103.8678,103.9399,103.7866,103.7866,39001.0
2022-08-16 11:55:00,115.12,115.2,115.09,115.18,51142.0,103.7866,103.8587,103.7596,103.8407,51142.0
2022-08-16 12:00:00,115.19,115.24,115.18,115.21,57326.0,103.8497,103.8948,103.8407,103.8678,57326.0
2022-08-16 12:05:00,115.21,115.25,115.19,115.22,51923.0,103.8678,103.9038,103.8497,103.8768,51923.0
2022-08-16 12:10:00,115.23,115.24,115.17,115.24,72172.0,103.8858,103.8948,103.8317,103.8948,72172.0
2022-08-16 12:15:00,115.23,115.3,115.23,115.27,45855.0,103.8858,103.9489,103.8858,103.9218,45855.0
2022-08-16 12:20:00,115.27,115.43,115.27,115.41,27472.0,103.9218,104.0661,103.9218,104.0481,27472.0
2022-08-16 12:25:00,115.41,115.47,115.37,115.47,153768.0,104.0481,104.1022,104.012,104.1022,153768.0
2022-08-16 12:30:00,115.46,115.46,115.36,115.39,34528.0,104.0931,104.0931,104.003,104.03,34528.0
2022-08-16 12:35:00,115.4,115.5,115.38,115.45,51688.0,104.039,104.1292,104.021,104.0841,51688.0
2022-08-16 12:40:00,115.45,115.52,115.44,115.51,67314.0,104.0841,104.1472,104.0751,104.1382,67314.0
2022-08-16 12:45:00,115.52,115.56,115.47,115.49,35168.0,104.1472,104.1833,104.1022,104.1202,35168.0
2022-08-16 12:50:00,115.48,115.49,115.4,115.44,64187.0,104.1112,104.1202,104.039,104.0751,64187.0
2022-08-16 12:55:00,115.44,115.51,115.41,115.48,54526.0,104.0751,104.1382,104.0481,104.1112,54526.0
2022-08-16 13:00:00,115.48,115.49,115.33,115.35,49289.0,104.1112,104.1202,103.9759,103.994,49289.0
2022-08-16 13:05:00,115.35,115.38,115.31,115.36,25622.0,103.994,104.021,103.9579,104.003,25622.0
2022-08-16 13:10:00,115.36,115.5,115.36,115.49,102414.0,104.003,104.1292,104.003,104.1202,102414.0
2022-08-16 13:15:00,115.5,115.56,115.49,115.51,37478.0,104.1292,104.1833,104.1202,104.1382,37478.0
2022-08-16 13:20:00,115.51,115.52,115.46,115.49,49584.0,104.1382,104.1472,104.0931,104.1202,49584.0
2022-08-16 13:25:00,115.49,115.52,115.48,115.51,43038.0,104.1202,104.1472,104.1112,104.1382,43038.0
2022-08-16 13:30:00,115.51,115.66,115.5,115.62,114111.0,104.1382,104.2735,104.1292,104.2374,114111.0
2022-08-16 13:35:00,115.63,115.64,115.56,115.59,40883.0,104.2464,104.2554,104.1833,104.2103,40883.0
2022-08-16 13:40:00,115.59,115.65,115.59,115.59,75901.0,104.2103,104.2644,104.2103,104.2103,75901.0
2022-08-16 13:45:00,115.59,115.64,115.59,115.62,31335.0,104.2103,104.2554,104.2103,104.2374,31335.0
2022-08-16 13:50:00,115.62,115.62,115.5,115.54,40200.0,104.2374,104.2374,104.1292,104.1653,40200.0
2022-08-16 13:55:00,115.55,115.6,115.52,115.58,76903.0,104.1743,104.2194,104.1472,104.2013,76903.0
2022-08-16 14:00:00,115.59,115.62,115.5,115.52,74310.0,104.2103,104.2374,104.1292,104.1472,74310.0
2022-08-16 14:05:00,115.54,115.67,115.53,115.66,56351.0,104.1653,104.2825,104.1563,104.2735,56351.0
2022-08-16 14:10:00,115.66,115.7,115.59,115.67,45979.0,104.2735,104.3095,104.2103,104.2825,45979.0
2022-08-16 14:15:00,115.67,115.71,115.64,115.65,42736.0,104.2825,104.3185,104.2554,104.2644,42736.0
2022-08-16 14:20:00,115.65,115.65,115.49,115.52,38458.0,104.2644,104.2644,104.1202,104.1472,38458.0
2022-08-16 14:25:00,115.52,115.54,115.45,115.49,53904.0,104.1472,104.1653,104.0841,104.1202,53904.0
2022-08-16 14:30:00,115.49,115.51,115.42,115.42,106272.0,104.1202,104.1382,104.0571,104.0571,106272.0
2022-08-16 14:35:00,115.42,115.44,115.37,115.4,113357.0,104.0571,104.0751,104.012,104.039,113357.0
2022-08-16 14:40:00,115.4,115.43,115.35,115.38,720787.0,104.039,104.0661,103.994,104.021,720787.0
2022-08-16 14:45:00,115.38,115.45,115.37,115.45,97771.0,104.021,104.0841,104.012,104.0841,97771.0
2022-08-16 14:50:00,115.45,115.52,115.44,115.47,87656.0,104.0841,104.1472,104.0751,104.1022,87656.0
2022-08-16 14:55:00,115.47,115.55,115.46,115.49,117185.0,104.1022,104.1743,104.0931,104.1202,117185.0
2022-08-16 15:00:00,115.5,115.62,115.49,115.61,78980.0,104.1292,104.2374,104.1202,104.2284,78980.0
2022-08-16 15:05:00,115.6,115.64,115.56,115.59,153365.0,104.2194,104.2554,104.1833,104.2103,153365.0
2022-08-16 15:10:00,115.59,115.62,115.56,115.59,77008.0,104.2103,104.2374,104.1833,104.2103,77008.0
2022-08-16 15:15:00,115.61,115.64,115.59,115.62,52913.0,104.2284,104.2554,104.2103,104.2374,52913.0
2022-08-16 15:20:00,115.6,115.67,115.58,115.66,62524.0,104.2194,104.2825,104.2013,104.2735,62524.0
2022-08-16 15:25:00,115.65,115.67,115.6,115.6,80157.0,104.2644,104.2825,104.2194,104.2194,80157.0
2022-08-16 15:30:00,115.59,115.84,115.58,115.78,219367.0,104.2103,104.4357,104.2013,104.3816,219367.0
2022-08-16 15:35:00,115.79,115.82,115.74,115.74,89226.0,104.3907,104.4177,104.3456,104.3456,89226.0
2022-08-16 15:40:00,115.74,115.81,115.72,115.77,88111.0,104.3456,104.4087,104.3275,104.3726,88111.0
2022-08-16 15:45:00,115.78,115.8,115.72,115.79,194839.0,104.3816,104.3997,104.3275,104.3907,194839.0
2022-08-16 15:50:00,115.78,115.84,115.76,115.77,246390.0,104.3816,104.4357,104.3636,104.3726,246390.0
2022-08-16 15:55:00,115.77,116.02,115.75,115.96,681608.0,104.3726,104.598,104.3546,104.5439,681608.0
2022-08-17 09:30:00,115.06,115.07,114.87,114.95,206113.0,103.7325,103.7415,103.5612,103.6334,206113.0
2022-08-17 09:35:00,114.96,115.02,114.86,114.95,99736.0,103.6424,103.6965,103.5522,103.6334,99736.0
2022-08-17 09:40:00,114.96,115.1,114.85,114.98,115241.0,103.6424,103.7686,103.5432,103.6604,115241.0
2022-08-17 09:45:00,114.99,115.02,114.92,114.97,49078.0,103.6694,103.6965,103.6063,103.6514,49078.0
2022-08-17 09:50:00,114.96,114.98,114.8,114.81,115053.0,103.6424,103.6604,103.4981,103.5071,115053.0
2022-08-17 09:55:00,114.81,114.83,114.67,114.72,75076.0,103.5071,103.5252,103.3809,103.426,75076.0
2022-08-17 10:00:00,114.71,114.78,114.67,114.73,98290.0,103.417,103.4801,103.3809,103.435,98290.0
2022-08-17 10:05:00,114.73,114.83,114.68,114.82,207898.0,103.435,103.5252,103.3899,103.5161,207898.0
2022-08-17 10:10:00,114.81,114.9,114.73,114.88,74524.0,103.5071,103.5883,103.435,103.5702,74524.0
2022-08-17 10:15:00,114.88,115.01,114.87,114.93,567217.0,103.5702,103.6874,103.5612,103.6153,567217.0
2022-08-17 10:20:00,114.93,114.95,114.86,114.91,131140.0,103.6153,103.6334,103.5522,103.5973,131140.0
2022-08-17 10:25:00,114.91,114.99,114.8,114.9,76805.0,103.5973,103.6694,103.4981,103.5883,76805.0
2022-08-17 10:30:00,114.89,114.93,114.79,114.85,193218.0,103.5793,103.6153,103.4891,103.5432,193218.0
2022-08-17 10:35:00,114.86,115.07,114.82,115.01,41198.0,103.5522,103.7415,103.5161,103.6874,41198.0
2022-08-17 10:40:00,114.98,114.99,114.83,114.87,55622.0,103.6604,103.6694,103.5252,103.5612,55622.0
2022-08-17 10:45:00,114.87,114.87,114.72,114.82,80990.0,103.5612,103.5612,103.426,103.5161,80990.0
2022-08-17 10:50:00,114.81,114.9,114.78,114.89,51027.0,103.5071,103.5883,103.4801,103.5793,51027.0
2022-08-17 10:55:00,114.9,114.9,114.77,114.82,45112.0,103.5883,103.5883,103.4711,103.5161,45112.0
2022-08-17 11:00:00,114.83,114.91,114.75,114.76,32948.0,103.5252,103.5973,103.453,103.4621,32948.0
2022-08-17 11:05:00,114.77,114.82,114.7,114.73,41939.0,103.4711,103.5161,103.408,103.435,41939.0
2022-08-17 11:10:00,114.74,114.74,114.53,114.57,97040.0,103.444,103.444,103.2547,103.2908,97040.0
2022-08-17 11:15:00,114.57,114.65,114.54,114.63,137214.0,103.2908,103.3629,103.2637,103.3449,137214.0
2022-08-17 11:20:00,114.64,114.69,114.63,114.68,37501.0,103.3539,103.3989,103.3449,103.3899,37501.0
2022-08-17 11:25:00,114.68,114.69,114.59,114.61,80988.0,103.3899,103.3989,103.3088,103.3268,80988.0
2022-08-17 11:30:00,114.61,114.65,114.57,114.59,79841.0,103.3268,103.3629,103.2908,103.3088,79841.0
2022-08-17 11:35:00,114.59,114.59,114.5,114.51,316740.0,103.3088,103.3088,103.2277,103.2367,316740.0
2022-08-17 11:40:00,114.51,114.57,114.44,114.57,69859.0,103.2367,103.2908,103.1736,103.2908,69859.0
2022-08-17 11:45:00,114.58,114.63,114.53,114.55,912249.0,103.2998,103.3449,103.2547,103.2727,912249.0
2022-08-17 11:50:00,114.56,114.59,114.51,114.52,46684.0,103.2817,103.3088,103.2367,103.2457,46684.0
2022-08-17 11:55:00,114.52,114.56,114.44,114.45,48569.0,103.2457,103.2817,103.1736,103.1826,48569.0
2022-08-17 12:00:00,114.44,114.5,114.44,114.48,34395.0,103.1736,103.2277,103.1736,103.2096,34395.0
2022-08-17 12:05:00,114.48,114.51,114.4,114.45,66868.0,103.2096,103.2367,103.1375,103.1826,66868.0
2022-08-17 12:10:00,114.45,114.47,114.39,114.4,52209.0,103.1826,103.2006,103.1285,103.1375,52209.0
2022-08-17 12:15:00,114.4,114.46,114.39,114.4,72074.0,103.1375,103.1916,103.1285,103.1375,72074.0
2022-08-17 12:20:00,114.41,114.48,114.4,114.46,107718.0,103.1465,103.2096,103.1375,103.1916,107718.0
2022-08-17 12:25:00,114.46,114.54,114.45,114.53,84478.0,103.1916,103.2637,103.1826,103.2547,84478.0
2022-08-17 12:30:00,114.53,114.68,114.53,114.68,76482.0,103.2547,103.3899,103.2547,103.3899,76482.0
2022-08-17 12:35:00,114.68,114.85,114.63,114.84,66770.0,103.3899,103.5432,103.3449,103.5342,66770.0
2022-08-17 12:40:00,114.83,114.94,114.81,114.94,56475.0,103.5252,103.6243,103.5071,103.6243,56475.0
2022-08-17 12:45:00,114.92,114.95,114.84,114.89,94569.0,103.6063,103.6334,103.5342,103.5793,94569.0
2022-08-17 12:50:00,114.9,115.06,114.89,115.01,357058.0,103.5883,103.7325,103.5793,103.6874,357058.0
2022-08-17 12:55:00,115.01,115.02,114.92,114.94,83858.0,103.6874,103.6965,103.6063,103.6243,83858.0
2022-08-17 13:00:00,114.95,115.02,114.52,114.65,648549.0,103.6334,103.6965,103.2457,103.3629,648549.0
2022-08-17 13:05:00,114.65,114.72,114.54,114.6,116144.0,103.3629,103.426,103.2637,103.3178,116144.0
2022-08-17 13:10:00,114.59,114.61,114.47,114.5,62966.0,103.3088,103.3268,103.2006,103.2277,62966.0
2022-08-17 13:15:00,114.51,114.52,114.39,114.41,49608.0,103.2367,103.2457,103.1285,103.1465,49608.0
2022-08-17 13:20:00,114.41,114.45,114.36,114.44,69372.0,103.1465,103.1826,103.1014,103.1736,69372.0
2022-08-17 13:25:00,114.43,114.54,114.41,114.49,119098.0,103.1645,103.2637,103.1465,103.2186,119098.0
2022-08-17 13:30:00,114.49,114.56,114.45,114.48,38662.0,103.2186,103.2817,103.1826,103.2096,38662.0
2022-08-17 13:35:00,114.49,114.53,114.45,114.52,53349.0,103.2186,103.2547,103.1826,103.2457,53349.0
2022-08-17 13:40:00,114.52,114.52,114.38,114.38,59734.0,103.2457,103.2457,103.1195,103.1195,59734.0
2022-08-17 13:45:00,114.39,114.49,114.37,114.45,41163.0,103.1285,103.2186,103.1105,103.1826,41163.0
2022-08-17 13:50:00,114.46,114.47,114.39,114.41,58512.0,103.1916,103.2006,103.1285,103.1465,58512.0
2022-08-17 13:55:00,114.42,114.44,114.31,114.34,78304.0,103.1555,103.1736,103.0564,103.0834,78304.0
2022-08-17 14:00:00,114.34,114.64,114.34,114.62,176560.0,103.0834,103.3539,103.0834,103.3358,176560.0
2022-08-17 14:05:00,114.63,114.66,114.5,114.57,715544.0,103.3449,103.3719,103.2277,103.2908,715544.0
2022-08-17 14:10:00,114.57,114.65,114.53,114.65,103313.0,103.2908,103.3629,103.2547,103.3629,103313.0
2022-08-17 14:15:00,114.65,114.74,114.55,114.72,103668.0,103.3629,103.444,103.2727,103.426,103668.0
2022-08-17 14:20:00,114.72,114.8,114.68,114.73,82052.0,103.426,103.4981,103.3899,103.435,82052.0
2022-08-17 14:25:00,114.73,114.9,114.72,114.87,137745.0,103.435,103.5883,103.426,103.5612,137745.0
2022-08-17 14:30:00,114.88,114.95,114.81,114.81,244447.0,103.5702,103.6334,103.5071,103.5071,244447.0
2022-08-17 14:35:00,114.81,114.93,114.77,114.87,114804.0,103.5071,103.6153,103.4711,103.5612,114804.0
2022-08-17 14:40:00,114.86,114.92,114.84,114.88,77776.0,103.5522,103.6063,103.5342,103.5702,77776.0
2022-08-17 14:45:00,114.87,114.94,114.81,114.87,55776.0,103.5612,103.6243,103.5071,103.5612,55776.0
2022-08-17 14:50:00,114.87,114.87,114.74,114.75,71864.0,103.5612,103.5612,103.444,103.453,71864.0
2022-08-17 14:55:00,114.75,114.79,114.68,114.69,79684.0,103.453,103.4891,103.3899,103.3989,79684.0
2022-08-17 15:00:00,114.68,114.71,114.59,114.66,68314.0,103.3899,103.417,103.3088,103.3719,68314.0
2022-08-17 15:05:00,114.66,114.68,114.61,114.64,220130.0,103.3719,103.3899,103.3268,103.3539,220130.0
2022-08-17 15:10:00,114.63,114.67,114.57,114.66,213757.0,103.3449,103.3809,103.2908,103.3719,213757.0
2022-08-17 15:15:00,114.66,114.66,114.6,114.63,76737.0,103.3719,103.3719,103.3178,103.3449,76737.0
2022-08-17 15:20:00,114.63,114.65,114.6,114.64,47192.0,103.3449,103.3629,103.3178,103.3539,47192.0
2022-08-17 15:25:00,114.65,114.71,114.62,114.68,46164.0,103.3629,103.417,103.3358,103.3899,46164.0
2022-08-17 15:30:00,114.68,114.7,114.63,114.64,54910.0,103.3899,103.408,103.3449,103.3539,54910.0
2022-08-17 15:35:00,114.64,114.7,114.61,114.66,138408.0,103.3539,103.408,103.3268,103.3719,138408.0
2022-08-17 15:40:00,114.66,114.69,114.63,114.68,62745.0,103.3719,103.3989,103.3449,103.3899,62745.0
2022-08-17 15:45:00,114.68,114.74,114.66,114.71,118226.0,103.3899,103.444,103.3719,103.417,118226.0
2022-08-17 15:50:00,114.71,114.73,114.66,114.69,160341.0,103.417,103.435,103.3719,103.3989,160341.0
2022-08-17 15:55:00,114.68,114.71,114.6,114.67,699690.0,103.3899,103.417,103.3178,103.3809,699690.0
2022-08-18 09:30:00,114.96,115.33,114.9,115.32,144006.0,103.6424,103.9759,103.5883,103.9669,144006.0
2022-08-18 09:35:00,115.33,115.55,115.29,115.41,130828.0,103.9759,104.1743,103.9399,104.0481,130828.0
2022-08-18 09:40:00,115.41,115.42,115.21,115.23,117895.0,104.0481,104.0571,103.8678,103.8858,117895.0
2022-08-18 09:45:00,115.22,115.29,115.05,115.23,106765.0,103.8768,103.9399,103.7235,103.8858,106765.0
2022-08-18 09:50:00,115.23,115.24,115.05,115.14,54931.0,103.8858,103.8948,103.7235,103.8046,54931.0
2022-08-18 09:55:00,115.14,115.28,115.03,115.23,111915.0,103.8046,103.9309,103.7055,103.8858,111915.0
2022-08-18 10:00:00,115.24,115.55,115.21,115.53,758506.0,103.8948,104.1743,103.8678,104.1563,758506.0
2022-08-18 10:05:00,115.53,115.54,115.34,115.37,331311.0,104.1563,104.1653,103.985,104.012,331311.0
2022-08-18 10:10:00,115.38,115.57,115.38,115.53,323826.0,104.021,104.1923,104.021,104.1563,323826.0
2022-08-18 10:15:00,115.53,115.6,115.47,115.48,276384.0,104.1563,104.2194,104.1022,104.1112,276384.0
2022-08-18 10:20:00,115.47,115.49,115.28,115.47,100648.0,104.1022,104.1202,103.9309,104.1022,100648.0
2022-08-18 10:25:00,115.48,115.49,115.3,115.31,70955.0,104.1112,104.1202,103.9489,103.9579,70955.0
2022-08-18 10:30:00,115.32,115.39,115.26,115.35,61088.0,103.9669,104.03,103.9128,103.994,61088.0
2022-08-18 10:35:00,115.34,115.4,115.29,115.38,85071.0,103.985,104.039,103.9399,104.021,85071.0
2022-08-18 10:40:00,115.37,115.49,115.37,115.48,54856.0,104.012,104.1202,104.012,104.1112,54856.0
2022-08-18 10:45:00,115.48,115.49,115.33,115.34,86736.0,104.1112,104.1202,103.9759,103.985,86736.0
2022-08-18 10:50:00,115.34,115.39,115.28,115.38,57594.0,103.985,104.03,103.9309,104.021,57594.0
2022-08-18 10:55:00,115.39,115.45,115.31,115.45,45881.0,104.03,104.0841,103.9579,104.0841,45881.0
2022-08-18 11:00:00,115.44,115.5,115.4,115.45,55702.0,104.0751,104.1292,104.039,104.0841,55702.0
2022-08-18 11:05:00,115.44,115.54,115.44,115.5,41158.0,104.0751,104.1653,104.0751,104.1292,41158.0
2022-08-18 11:10:00,115.51,115.64,115.47,115.57,131729.0,104.1382,104.2554,104.1022,104.1923,131729.0
2022-08-18 11:15:00,115.57,115.59,115.53,115.55,75813.0,104.1923,104.2103,104.1563,104.1743,75813.0
2022-08-18 11:20:00,115.55,115.57,115.43,115.46,75341.0,104.1743,104.1923,104.0661,104.0931,75341.0
2022-08-18 11:25:00,115.46,115.49,115.4,115.42,39368.0,104.0931,104.1202,104.039,104.0571,39368.0
2022-08-18 11:30:00,115.42,115.45,115.3,115.32,89359.0,104.0571,104.0841,103.9489,103.9669,89359.0
2022-08-18 11:35:00,115.31,115.34,115.29,115.29,56889.0,103.9579,103.985,103.9399,103.9399,56889.0
2022-08-18 11:40:00,115.3,115.33,115.26,115.31,56911.0,103.9489,103.9759,103.9128,103.9579,56911.0
2022-08-18 11:45:00,115.31,115.36,115.3,115.32,88306.0,103.9579,104.003,103.9489,103.9669,88306.0
2022-08-18 11:50:00,115.31,115.37,115.28,115.29,42586.0,103.9579,104.012,103.9309,103.9399,42586.0
2022-08-18 11:55:00,115.29,115.37,115.24,115.36,60650.0,103.9399,104.012,103.8948,104.003,60650.0
2022-08-18 12:00:00,115.37,115.41,115.28,115.28,34182.0,104.012,104.0481,103.9309,103.9309,34182.0
2022-08-18 12:05:00,115.27,115.35,115.23,115.34,65015.0,103.9218,103.994,103.8858,103.985,65015.0
2022-08-18 12:10:00,115.33,115.37,115.26,115.27,28133.0,103.9759,104.012,103.9128,103.9218,28133.0
2022-08-18 12:15:00,115.26,115.28,115.07,115.1,94532.0,103.9128,103.9309,103.7415,103.7686,94532.0
2022-08-18 12:20:00,115.09,115.15,115.02,115.15,38205.0,103.7596,103.8137,103.6965,103.8137,38205.0
2022-08-18 12:25:00,115.14,115.23,115.14,115.17,32728.0,103.8046,103.8858,103.8046,103.8317,32728.0
2022-08-18 12:30:00,115.18,115.22,115.1,115.18,67039.0,103.8407,103.8768,103.7686,103.8407,67039.0
2022-08-18 12:35:00,115.18,115.2,115.08,115.08,56763.0,103.8407,103.8587,103.7506,103.7506,56763.0
2022-08-18 12:40:00,115.09,115.09,114.9,114.91,129306.0,103.7596,103.7596,103.5883,103.5973,129306.0
2022-08-18 12:45:00,114.93,114.93,114.8,114.88,101909.0,103.6153,103.6153,103.4981,103.5702,101909.0
2022-08-18 12:50:00,114.86,114.87,114.71,114.73,163480.0,103.5522,103.5612,103.417,103.435,163480.0
2022-08-18 12:55:00,114.74,114.76,114.64,114.65,438530.0,103.444,103.4621,103.3539,103.3629,438530.0
2022-08-18 13:00:00,114.65,115.08,114.58,115.03,658024.0,103.3629,103.7506,103.2998,103.7055,658024.0
2022-08-18 13:05:00,115.03,115.04,114.94,115.0,235082.0,103.7055,103.7145,103.6243,103.6784,235082.0
2022-08-18 13:10:00,115.01,115.11,114.97,115.05,119489.0,103.6874,103.7776,103.6514,103.7235,119489.0
2022-08-18 13:15:00,115.05,115.16,114.94,114.99,76764.0,103.7235,103.8227,103.6243,103.6694,76764.0
2022-08-18 13:20:00,114.98,115.01,114.92,114.98,52339.0,103.6604,103.6874,103.6063,103.6604,52339.0
2022-08-18 13:25:00,114.98,114.99,114.87,114.89,41255.0,103.6604,103.6694,103.5612,103.5793,41255.0
2022-08-18 13:30:00,114.9,114.92,114.82,114.86,61918.0,103.5883,103.6063,103.5161,103.5522,61918.0
2022-08-18 13:35:00,114.86,114.92,114.84,114.92,46278.0,103.5522,103.6063,103.5342,103.6063,46278.0
2022-08-18 13:40:00,114.92,114.96,114.87,114.88,37118.0,103.6063,103.6424,103.5612,103.5702,37118.0
2022-08-18 13:45:00,114.89,114.92,114.84,114.87,50732.0,103.5793,103.6063,103.5342,103.5612,50732.0
2022-08-18 13:50:00,114.87,114.91,114.77,114.91,90214.0,103.5612,103.5973,103.4711,103.5973,90214.0
2022-08-18 13:55:00,114.9,114.95,114.83,114.87,32817.0,103.5883,103.6334,103.5252,103.5612,32817.0
2022-08-18 14:00:00,114.86,114.92,114.83,114.88,28766.0,103.5522,103.6063,103.5252,103.5702,28766.0
2022-08-18 14:05:00,114.89,114.89,114.85,114.88,37399.0,103.5793,103.5793,103.5432,103.5702,37399.0
2022-08-18 14:10:00,114.89,114.92,114.83,114.91,48880.0,103.5793,103.6063,103.5252,103.5973,48880.0
2022-08-18 14:15:00,114.91,114.92,114.85,114.87,47228.0,103.5973,103.6063,103.5432,103.5612,47228.0
2022-08-18 14:20:00,114.87,114.92,114.85,114.91,46992.0,103.5612,103.6063,103.5432,103.5973,46992.0
2022-08-18 14:25:00,114.91,114.96,114.88,114.91,51555.0,103.5973,103.6424,103.5702,103.5973,51555.0
2022-08-18 14:30:00,114.91,114.94,114.89,114.9,104190.0,103.5973,103.6243,103.5793,103.5883,104190.0
2022-08-18 14:35:00,114.91,114.92,114.73,114.75,82047.0,103.5973,103.6063,103.435,103.453,82047.0
2022-08-18 14:40:00,114.75,114.84,114.75,114.83,47292.0,103.453,103.5342,103.453,103.5252,47292.0
2022-08-18 14:45:00,114.84,114.91,114.83,114.9,60525.0,103.5342,103.5973,103.5252,103.5883,60525.0
2022-08-18 14:50:00,114.92,114.96,114.79,114.88,305985.0,103.6063,103.6424,103.4891,103.5702,305985.0
2022-08-18 14:55:00,114.85,114.88,114.8,114.82,112062.0,103.5432,103.5702,103.4981,103.5161,112062.0
2022-08-18 15:00:00,114.82,114.87,114.77,114.85,98012.0,103.5161,103.5612,103.4711,103.5432,98012.0
2022-08-18 15:05:00,114.85,114.92,114.82,114.83,89944.0,103.5432,103.6063,103.5161,103.5252,89944.0
2022-08-18 15:10:00,114.84,114.86,114.82,114.83,75591.0,103.5342,103.5522,103.5161,103.5252,75591.0
2022-08-18 15:15:00,114.84,114.86,114.79,114.82,87153.0,103.5342,103.5522,103.4891,103.5161,87153.0
2022-08-18 15:20:00,114.82,114.84,114.79,114.82,77370.0,103.5161,103.5342,103.4891,103.5161,77370.0
2022-08-18 15:25:00,114.81,114.9,114.81,114.88,43090.0,103.5071,103.5883,103.5071,103.5702,43090.0
2022-08-18 15:30:00,114.88,114.93,114.85,114.89,56833.0,103.5702,103.6153,103.5432,103.5793,56833.0
2022-08-18 15:35:00,114.89,114.93,114.88,114.93,121036.0,103.5793,103.6153,103.5702,103.6153,121036.0
2022-08-18 15:40:00,114.93,114.95,114.9,114.93,64680.0,103.6153,103.6334,103.5883,103.6153,64680.0
2022-08-18 15:45:00,114.94,114.98,114.91,114.91,93847.0,103.6243,103.6604,103.5973,103.5973,93847.0
2022-08-18 15:50:00,114.91,114.93,114.85,114.88,142575.0,103.5973,103.6153,103.5432,103.5702,142575.0
2022-08-18 15:55:00,114.89,114.98,114.81,114.86,468192.0,103.5793,103.6604,103.5071,103.5522,468192.0
2022-08-19 09:30:00,113.23,113.25,113.02,113.03,959211.0,102.0827,102.1007,101.8934,101.9024,959211.0
2022-08-19 09:35:00,113.03,113.07,112.85,112.89,496176.0,101.9024,101.9384,101.7401,101.7762,496176.0
2022-08-19 09:40:00,112.89,113.14,112.83,113.12,339862.0,101.7762,102.0015,101.7221,101.9835,339862.0
2022-08-19 09:45:00,113.12,113.19,113.02,113.12,414393.0,101.9835,102.0466,101.8934,101.9835,414393.0
2022-08-19 09:50:00,113.12,113.34,113.09,113.27,579163.0,101.9835,102.1819,101.9565,102.1187,579163.0
2022-08-19 09:55:00,113.28,113.28,113.15,113.2,528443.0,102.1278,102.1278,102.0106,102.0556,528443.0
2022-08-19 10:00:00,113.2,113.21,113.07,113.17,171195.0,102.0556,102.0647,101.9384,102.0286,171195.0
2022-08-19 10:05:00,113.18,113.18,113.05,113.13,139954.0,102.0376,102.0376,101.9204,101.9925,139954.0
2022-08-19 10:10:00,113.11,113.24,113.06,113.09,113490.0,101.9745,102.0917,101.9294,101.9565,113490.0
2022-08-19 10:15:00,113.09,113.13,113.02,113.11,158506.0,101.9565,101.9925,101.8934,101.9745,158506.0
2022-08-19 10:20:00,113.1,113.17,113.07,113.13,129257.0,101.9655,102.0286,101.9384,101.9925,129257.0
2022-08-19 10:25:00,113.13,113.14,112.97,112.98,113439.0,101.9925,102.0015,101.8483,101.8573,113439.0
2022-08-19 10:30:00,112.98,113.04,112.93,112.99,152592.0,101.8573,101.9114,101.8122,101.8663,152592.0
2022-08-19 10:35:00,112.99,113.0,112.91,112.98,65558.0,101.8663,101.8753,101.7942,101.8573,65558.0
2022-08-19 10:40:00,112.99,113.0,112.83,112.85,766678.0,101.8663,101.8753,101.7221,101.7401,766678.0
2022-08-19 10:45:00,112.84,112.92,112.84,112.9,188787.0,101.7311,101.8032,101.7311,101.7852,188787.0
2022-08-19 10:50:00,112.89,112.96,112.83,112.95,287919.0,101.7762,101.8393,101.7221,101.8302,287919.0
2022-08-19 10:55:00,112.96,112.98,112.82,112.83,261727.0,101.8393,101.8573,101.713,101.7221,261727.0
2022-08-19 11:00:00,112.83,112.94,112.79,112.94,226246.0,101.7221,101.8212,101.686,101.8212,226246.0
2022-08-19 11:05:00,112.94,113.01,112.9,112.91,90906.0,101.8212,101.8843,101.7852,101.7942,90906.0
2022-08-19 11:10:00,112.92,112.92,112.77,112.81,106439.0,101.8032,101.8032,101.668,101.704,106439.0
2022-08-19 11:15:00,112.81,112.82,112.74,112.82,107024.0,101.704,101.713,101.6409,101.713,107024.0
2022-08-19 11:20:00,112.82,112.86,112.79,112.8,163709.0,101.713,101.7491,101.686,101.695,163709.0
2022-08-19 11:25:00,112.8,112.9,112.77,112.87,102075.0,101.695,101.7852,101.668,101.7581,102075.0
2022-08-19 11:30:00,112.87,112.92,112.77,112.91,87090.0,101.7581,101.8032,101.668,101.7942,87090.0
2022-08-19 11:35:00,112.91,113.06,112.9,113.0,73035.0,101.7942,101.9294,101.7852,101.8753,73035.0
2022-08-19 11:40:00,113.0,113.16,112.99,113.13,101049.0,101.8753,102.0196,101.8663,101.9925,101049.0
2022-08-19 11:45:00,113.12,113.12,112.94,112.95,106261.0,101.9835,101.9835,101.8212,101.8302,106261.0
2022-08-19 11:50:00,112.95,113.11,112.89,113.09,162598.0,101.8302,101.9745,101.7762,101.9565,162598.0
2022-08-19 11:55:00,113.09,113.12,113.05,113.06,63767.0,101.9565,101.9835,101.9204,101.9294,63767.0
2022-08-19 12:00:00,113.06,113.12,113.03,113.1,67323.0,101.9294,101.9835,101.9024,101.9655,67323.0
2022-08-19 12:05:00,113.09,113.19,113.09,113.15,80346.0,101.9565,102.0466,101.9565,102.0106,80346.0
2022-08-19 12:10:00,113.14,113.2,113.13,113.17,72323.0,102.0015,102.0556,101.9925,102.0286,72323.0
2022-08-19 12:15:00,113.15,113.18,113.1,113.17,51892.0,102.0106,102.0376,101.9655,102.0286,51892.0
2022-08-19 12:20:00,113.17,113.17,113.05,113.09,47957.0,102.0286,102.0286,101.9204,101.9565,47957.0
2022-08-19 12:25:00,113.08,113.13,113.06,113.13,48257.0,101.9474,101.9925,101.9294,101.9925,48257.0
2022-08-19 12:30:00,113.12,113.14,113.07,113.12,78675.0,101.9835,102.0015,101.9384,101.9835,78675.0
2022-08-19 12:35:00,113.12,113.14,113.07,113.08,84654.0,101.9835,102.0015,101.9384,101.9474,84654.0
2022-08-19 12:40:00,113.07,113.08,113.04,113.06,45733.0,101.9384,101.9474,101.9114,101.9294,45733.0
2022-08-19 12:45:00,113.06,113.08,113.01,113.05,78657.0,101.9294,101.9474,101.8843,101.9204,78657.0
2022-08-19 12:50:00,113.04,113.05,112.97,112.99,54341.0,101.9114,101.9204,101.8483,101.8663,54341.0
2022-08-19 12:55:00,112.99,113.02,112.92,113.01,53608.0,101.8663,101.8934,101.8032,101.8843,53608.0
2022-08-19 13:00:00,113.02,113.05,113.0,113.05,39818.0,101.8934,101.9204,101.8753,101.9204,39818.0
2022-08-19 13:05:00,113.04,113.11,113.02,113.09,49262.0,101.9114,101.9745,101.8934,101.9565,49262.0
2022-08-19 13:10:00,113.1,113.11,113.03,113.08,58454.0,101.9655,101.9745,101.9024,101.9474,58454.0
2022-08-19 13:15:00,113.08,113.08,113.01,113.04,33892.0,101.9474,101.9474,101.8843,101.9114,33892.0
2022-08-19 13:20:00,113.03,113.09,113.02,113.05,51521.0,101.9024,101.9565,101.8934,101.9204,51521.0
2022-08-19 13:25:00,113.06,113.07,113.03,113.05,108547.0,101.9294,101.9384,101.9024,101.9204,108547.0
2022-08-19 13:30:00,113.04,113.06,113.0,113.0,169761.0,101.9114,101.9294,101.8753,101.8753,169761.0
2022-08-19 13:35:00,113.0,113.03,112.98,113.0,58321.0,101.8753,101.9024,101.8573,101.8753,58321.0
2022-08-19 13:40:00,113.0,113.01,112.93,112.97,82096.0,101.8753,101.8843,101.8122,101.8483,82096.0
2022-08-19 13:45:00,112.98,113.05,112.97,113.02,72383.0,101.8573,101.9204,101.8483,101.8934,72383.0
2022-08-19 13:50:00,113.03,113.07,113.0,113.06,59964.0,101.9024,101.9384,101.8753,101.9294,59964.0
2022-08-19 13:55:00,113.06,113.12,113.05,113.11,45660.0,101.9294,101.9835,101.9204,101.9745,45660.0
2022-08-19 14:00:00,113.11,113.18,113.08,113.17,60165.0,101.9745,102.0376,101.9474,102.0286,60165.0
2022-08-19 14:05:00,113.18,113.18,113.11,113.12,52530.0,102.0376,102.0376,101.9745,101.9835,52530.0
2022-08-19 14:10:00,113.11,113.14,113.09,113.09,87176.0,101.9745,102.0015,101.9565,101.9565,87176.0
2022-08-19 14:15:00,113.08,113.09,113.02,113.04,132616.0,101.9474,101.9565,101.8934,101.9114,132616.0
2022-08-19 14:20:00,113.04,113.14,113.02,113.13,125510.0,101.9114,102.0015,101.8934,101.9925,125510.0
2022-08-19 14:25:00,113.13,113.2,113.11,113.13,114378.0,101.9925,102.0556,101.9745,101.9925,114378.0
2022-08-19 14:30:00,113.14,113.16,113.09,113.09,56736.0,102.0015,102.0196,101.9565,101.9565,56736.0
2022-08-19 14:35:00,113.1,113.13,113.08,113.09,76427.0,101.9655,101.9925,101.9474,101.9565,76427.0
2022-08-19 14:40:00,113.09,113.09,113.02,113.03,70855.0,101.9565,101.9565,101.8934,101.9024,70855.0
2022-08-19 14:45:00,113.03,113.05,112.96,113.04,118381.0,101.9024,101.9204,101.8393,101.9114,118381.0
2022-08-19 14:50:00,113.04,113.07,113.01,113.01,51279.0,101.9114,101.9384,101.8843,101.8843,51279.0
2022-08-19 14:55:00,113.02,113.02,112.93,112.95,106147.0,101.8934,101.8934,101.8122,101.8302,106147.0
2022-08-19 15:00:00,112.96,113.0,112.91,112.97,80107.0,101.8393,101.8753,101.7942,101.8483,80107.0
2022-08-19 15:05:00,112.97,112.98,112.93,112.97,113530.0,101.8483,101.8573,101.8122,101.8483,113530.0
2022-08-19 15:10:00,112.96,113.0,112.93,112.99,168568.0,101.8393,101.8753,101.8122,101.8663,168568.0
2022-08-19 15:15:00,112.98,113.02,112.95,113.01,46760.0,101.8573,101.8934,101.8302,101.8843,46760.0
2022-08-19 15:20:00,113.01,113.04,112.98,113.01,68809.0,101.8843,101.9114,101.8573,101.8843,68809.0
2022-08-19 15:25:00,113.0,113.01,112.96,112.98,106007.0,101.8753,101.8843,101.8393,101.8573,106007.0
2022-08-19 15:30:00,112.99,113.07,112.98,113.04,142578.0,101.8663,101.9384,101.8573,101.9114,142578.0
2022-08-19 15:35:00,113.04,113.1,113.02,113.03,89617.0,101.9114,101.9655,101.8934,101.9024,89617.0
2022-08-19 15:40:00,113.04,113.06,113.01,113.05,120666.0,101.9114,101.9294,101.8843,101.9204,120666.0
2022-08-19 15:45:00,113.05,113.06,112.97,113.0,169581.0,101.9204,101.9294,101.8483,101.8753,169581.0
2022-08-19 15:50:00,112.99,113.01,112.97,113.0,250031.0,101.8663,101.8843,101.8483,101.8753,250031.0
2022-08-19 15:55:00,112.99,113.1,112.97,113.03,688112.0,101.8663,101.9655,101.8483,101.9024,688112.0
2022-08-22 09:30:00,112.86,112.9,112.73,112.78,242244.0,101.7491,101.7852,101.6319,101.677,242244.0
2022-08-22 09:35:00,112.77,112.96,112.76,112.92,179281.0,101.668,101.8393,101.659,101.8032,179281.0
2022-08-22 09:40:00,112.92,112.93,112.82,112.89,91264.0,101.8032,101.8122,101.713,101.7762,91264.0
2022-08-22 09:45:00,112.89,112.9,112.76,112.85,77104.0,101.7762,101.7852,101.659,101.7401,77104.0
2022-08-22 09:50:00,112.86,112.92,112.82,112.86,145780.0,101.7491,101.8032,101.713,101.7491,145780.0
2022-08-22 09:55:00,112.85,112.85,112.56,112.56,135950.0,101.7401,101.7401,101.4786,101.4786,135950.0
2022-08-22 10:00:00,112.58,112.72,112.57,112.69,270428.0,101.4967,101.6229,101.4877,101.5958,270428.0
2022-08-22 10:05:00,112.69,112.73,112.57,112.69,167626.0,101.5958,101.6319,101.4877,101.5958,167626.0
2022-08-22 10:10:00,112.69,112.83,112.69,112.73,74682.0,101.5958,101.7221,101.5958,101.6319,74682.0
2022-08-22 10:15:00,112.72,112.82,112.71,112.74,154210.0,101.6229,101.713,101.6139,101.6409,154210.0
2022-08-22 10:20:00,112.73,112.84,112.72,112.82,150443.0,101.6319,101.7311,101.6229,101.713,150443.0
2022-08-22 10:25:00,112.82,112.83,112.7,112.72,58363.0,101.713,101.7221,101.6049,101.6229,58363.0
2022-08-22 10:30:00,112.71,112.71,112.61,112.63,87127.0,101.6139,101.6139,101.5237,101.5418,87127.0
2022-08-22 10:35:00,112.63,112.72,112.61,112.66,91858.0,101.5418,101.6229,101.5237,101.5688,91858.0
2022-08-22 10:40:00,112.65,112.67,112.6,112.62,79341.0,101.5598,101.5778,101.5147,101.5327,79341.0
2022-08-22 10:45:00,112.61,112.62,112.42,112.5,217773.0,101.5237,101.5327,101.3524,101.4245,217773.0
2022-08-22 10:50:00,112.51,112.54,112.42,112.45,111235.0,101.4336,101.4606,101.3524,101.3795,111235.0
2022-08-22 10:55:00,112.44,112.51,112.42,112.44,141329.0,101.3705,101.4336,101.3524,101.3705,141329.0
2022-08-22 11:00:00,112.42,112.43,112.29,112.33,93226.0,101.3524,101.3614,101.2352,101.2713,93226.0
2022-08-22 11:05:00,112.32,112.39,112.31,112.35,97482.0,101.2623,101.3254,101.2533,101.2893,97482.0
2022-08-22 11:10:00,112.36,112.36,112.27,112.35,157260.0,101.2983,101.2983,101.2172,101.2893,157260.0
2022-08-22 11:15:00,112.35,112.44,112.35,112.43,80100.0,101.2893,101.3705,101.2893,101.3614,80100.0
2022-08-22 11:20:00,112.43,112.44,112.31,112.32,54176.0,101.3614,101.3705,101.2533,101.2623,54176.0
2022-08-22 11:25:00,112.32,112.35,112.2,112.24,49355.0,101.2623,101.2893,101.1541,101.1901,49355.0
2022-08-22 11:30:00,112.24,112.24,112.13,112.23,79592.0,101.1901,101.1901,101.091,101.1811,79592.0
2022-08-22 11:35:00,112.21,112.35,112.2,112.23,84922.0,101.1631,101.2893,101.1541,101.1811,84922.0
2022-08-22 11:40:00,112.24,112.33,112.23,112.31,44452.0,101.1901,101.2713,101.1811,101.2533,44452.0
2022-08-22 11:45:00,112.32,112.33,112.22,112.33,60677.0,101.2623,101.2713,101.1721,101.2713,60677.0
2022-08-22 11:50:00,112.33,112.38,112.32,112.34,163676.0,101.2713,101.3164,101.2623,101.2803,163676.0
2022-08-22 11:55:00,112.34,112.38,112.32,112.32,32550.0,101.2803,101.3164,101.2623,101.2623,32550.0
2022-08-22 12:00:00,112.34,112.37,112.33,112.35,278927.0,101.2803,101.3073,101.2713,101.2893,278927.0
2022-08-22 12:05:00,112.35,112.45,112.34,112.44,51319.0,101.2893,101.3795,101.2803,101.3705,51319.0
2022-08-22 12:10:00,112.44,112.45,112.4,112.41,36640.0,101.3705,101.3795,101.3344,101.3434,36640.0
2022-08-22 12:15:00,112.41,112.53,112.4,112.48,36067.0,101.3434,101.4516,101.3344,101.4065,36067.0
2022-08-22 12:20:00,112.48,112.51,112.43,112.47,32196.0,101.4065,101.4336,101.3614,101.3975,32196.0
2022-08-22 12:25:00,112.45,112.51,112.44,112.46,130471.0,101.3795,101.4336,101.3705,101.3885,130471.0
2022-08-22 12:30:00,112.46,112.51,112.45,112.48,20221.0,101.3885,101.4336,101.3795,101.4065,20221.0
2022-08-22 12:35:00,112.48,112.54,112.47,112.52,49299.0,101.4065,101.4606,101.3975,101.4426,49299.0
2022-08-22 12:40:00,112.52,112.52,112.46,112.49,23148.0,101.4426,101.4426,101.3885,101.4155,23148.0
2022-08-22 12:45:00,112.47,112.49,112.43,112.47,30338.0,101.3975,101.4155,101.3614,101.3975,30338.0
2022-08-22 12:50:00,112.47,112.49,112.4,112.42,34753.0,101.3975,101.4155,101.3344,101.3524,34753.0
2022-08-22 12:55:00,112.42,112.5,112.41,112.48,54010.0,101.3524,101.4245,101.3434,101.4065,54010.0
2022-08-22 13:00:00,112.48,112.51,112.43,112.44,38798.0,101.4065,101.4336,101.3614,101.3705,38798.0
2022-08-22 13:05:00,112.44,112.49,112.42,112.45,125301.0,101.3705,101.4155,101.3524,101.3795,125301.0
2022-08-22 13:10:00,112.46,112.5,112.43,112.5,27672.0,101.3885,101.4245,101.3614,101.4245,27672.0
2022-08-22 13:15:00,112.49,112.59,112.47,112.57,36161.0,101.4155,101.5057,101.3975,101.4877,36161.0
2022-08-22 13:20:00,112.56,112.58,112.53,112.58,43533.0,101.4786,101.4967,101.4516,101.4967,43533.0
2022-08-22 13:25:00,112.58,112.62,112.57,112.62,42193.0,101.4967,101.5327,101.4877,101.5327,42193.0
2022-08-22 13:30:00,112.61,112.63,112.59,112.63,47330.0,101.5237,101.5418,101.5057,101.5418,47330.0
2022-08-22 13:35:00,112.63,112.78,112.61,112.77,193580.0,101.5418,101.677,101.5237,101.668,193580.0
2022-08-22 13:40:00,112.75,112.87,112.75,112.87,68077.0,101.6499,101.7581,101.6499,101.7581,68077.0
2022-08-22 13:45:00,112.87,112.9,112.83,112.84,48010.0,101.7581,101.7852,101.7221,101.7311,48010.0
2022-08-22 13:50:00,112.84,112.87,112.82,112.82,122123.0,101.7311,101.7581,101.713,101.713,122123.0
2022-08-22 13:55:00,112.81,112.81,112.74,112.81,78832.0,101.704,101.704,101.6409,101.704,78832.0
2022-08-22 14:00:00,112.81,112.84,112.76,112.78,55276.0,101.704,101.7311,101.659,101.677,55276.0
2022-08-22 14:05:00,112.79,112.83,112.78,112.82,71741.0,101.686,101.7221,101.677,101.713,71741.0
2022-08-22 14:10:00,112.83,112.84,112.76,112.84,99704.0,101.7221,101.7311,101.659,101.7311,99704.0
2022-08-22 14:15:00,112.84,112.84,112.77,112.77,55752.0,101.7311,101.7311,101.668,101.668,55752.0
2022-08-22 14:20:00,112.78,112.78,112.68,112.69,62406.0,101.677,101.677,101.5868,101.5958,62406.0
2022-08-22 14:25:00,112.69,112.71,112.64,112.67,39969.0,101.5958,101.6139,101.5508,101.5778,39969.0
2022-08-22 14:30:00,112.67,112.68,112.55,112.56,80230.0,101.5778,101.5868,101.4696,101.4786,80230.0
2022-08-22 14:35:00,112.57,112.59,112.52,112.57,50269.0,101.4877,101.5057,101.4426,101.4877,50269.0
2022-08-22 14:40:00,112.56,112.57,112.52,112.54,60600.0,101.4786,101.4877,101.4426,101.4606,60600.0
2022-08-22 14:45:00,112.54,112.57,112.47,112.5,46780.0,101.4606,101.4877,101.3975,101.4245,46780.0
2022-08-22 14:50:00,112.51,112.59,112.5,112.55,46867.0,101.4336,101.5057,101.4245,101.4696,46867.0
2022-08-22 14:55:00,112.55,112.59,112.53,112.57,73491.0,101.4696,101.5057,101.4516,101.4877,73491.0
2022-08-22 15:00:00,112.57,112.59,112.53,112.56,40278.0,101.4877,101.5057,101.4516,101.4786,40278.0
2022-08-22 15:05:00,112.56,112.57,112.51,112.51,110877.0,101.4786,101.4877,101.4336,101.4336,110877.0
2022-08-22 15:10:00,112.51,112.55,112.5,112.55,41713.0,101.4336,101.4696,101.4245,101.4696,41713.0
2022-08-22 15:15:00,112.54,112.57,112.53,112.54,52079.0,101.4606,101.4877,101.4516,101.4606,52079.0
2022-08-22 15:20:00,112.55,112.6,112.52,112.59,46722.0,101.4696,101.5147,101.4426,101.5057,46722.0
2022-08-22 15:25:00,112.58,112.62,112.56,112.62,129808.0,101.4967,101.5327,101.4786,101.5327,129808.0
2022-08-22 15:30:00,112.61,112.68,112.6,112.61,91758.0,101.5237,101.5868,101.5147,101.5237,91758.0
2022-08-22 15:35:00,112.61,112.62,112.52,112.58,134715.0,101.5237,101.5327,101.4426,101.4967,134715.0
2022-08-22 15:40:00,112.59,112.61,112.54,112.55,104491.0,101.5057,101.5237,101.4606,101.4696,104491.0
2022-08-22 15:45:00,112.54,112.57,112.51,112.56,159078.0,101.4606,101.4877,101.4336,101.4786,159078.0
2022-08-22 15:50:00,112.56,112.68,112.53,112.64,190697.0,101.4786,101.5868,101.4516,101.5508,190697.0
2022-08-22 15:55:00,112.64,112.72,112.61,112.63,860421.0,101.5508,101.6229,101.5237,101.5418,860421.0
2022-08-23 09:30:00,112.19,112.22,112.01,112.02,751375.0,101.1451,101.1721,100.9828,100.9918,751375.0
2022-08-23 09:35:00,112.03,112.05,111.8,111.82,319947.0,101.0008,101.0189,100.7935,100.8115,319947.0
2022-08-23 09:40:00,111.83,111.93,111.73,111.91,324731.0,100.8205,100.9107,100.7304,100.8926,324731.0
2022-08-23 09:45:00,111.91,112.62,111.91,112.58,984896.0,100.8926,101.5327,100.8926,101.4967,984896.0
2022-08-23 09:50:00,112.57,112.65,112.32,112.39,529013.0,101.4877,101.5598,101.2623,101.3254,529013.0
2022-08-23 09:55:00,112.39,112.52,112.31,112.42,424936.0,101.3254,101.4426,101.2533,101.3524,424936.0
2022-08-23 10:00:00,112.43,113.07,112.42,113.0,1256573.0,101.3614,101.9384,101.3524,101.8753,1256573.0
2022-08-23 10:05:00,113.0,113.24,112.96,113.19,633373.0,101.8753,102.0917,101.8393,102.0466,633373.0
2022-08-23 10:10:00,113.19,113.25,113.09,113.14,635214.0,102.0466,102.1007,101.9565,102.0015,635214.0
2022-08-23 10:15:00,113.14,113.16,113.07,113.07,443661.0,102.0015,102.0196,101.9384,101.9384,443661.0
2022-08-23 10:20:00,113.09,113.11,112.82,112.85,384635.0,101.9565,101.9745,101.713,101.7401,384635.0
2022-08-23 10:25:00,112.86,112.87,112.74,112.76,333931.0,101.7491,101.7581,101.6409,101.659,333931.0
2022-08-23 10:30:00,112.75,112.98,112.73,112.95,394007.0,101.6499,101.8573,101.6319,101.8302,394007.0
2022-08-23 10:35:00,112.94,112.98,112.75,112.95,394107.0,101.8212,101.8573,101.6499,101.8302,394107.0
2022-08-23 10:40:00,112.95,113.04,112.9,113.03,245351.0,101.8302,101.9114,101.7852,101.9024,245351.0
2022-08-23 10:45:00,113.03,113.11,112.96,113.1,70207.0,101.9024,101.9745,101.8393,101.9655,70207.0
2022-08-23 10:50:00,113.1,113.17,113.06,113.07,51954.0,101.9655,102.0286,101.9294,101.9384,51954.0
2022-08-23 10:55:00,113.08,113.18,113.07,113.13,78298.0,101.9474,102.0376,101.9384,101.9925,78298.0
2022-08-23 11:00:00,113.14,113.3,113.14,113.28,163667.0,102.0015,102.1458,102.0015,102.1278,163667.0
2022-08-23 11:05:00,113.27,113.3,113.16,113.26,130396.0,102.1187,102.1458,102.0196,102.1097,130396.0
2022-08-23 11:10:00,113.27,113.47,113.26,113.38,363368.0,102.1187,102.2991,102.1097,102.2179,363368.0
2022-08-23 11:15:00,113.37,113.48,113.33,113.44,191814.0,102.2089,102.3081,102.1728,102.272,191814.0
2022-08-23 11:20:00,113.44,113.44,113.29,113.31,111663.0,102.272,102.272,102.1368,102.1548,111663.0
2022-08-23 11:25:00,113.3,113.35,113.26,113.26,134607.0,102.1458,102.1909,102.1097,102.1097,134607.0
2022-08-23 11:30:00,113.27,113.34,113.19,113.2,87833.0,102.1187,102.1819,102.0466,102.0556,87833.0
2022-08-23 11:35:00,113.2,113.33,113.19,113.33,70330.0,102.0556,102.1728,102.0466,102.1728,70330.0
2022-08-23 11:40:00,113.32,113.44,113.26,113.26,83518.0,102.1638,102.272,102.1097,102.1097,83518.0
2022-08-23 11:45:00,113.25,113.28,113.17,113.19,62963.0,102.1007,102.1278,102.0286,102.0466,62963.0
2022-08-23 11:50:00,113.19,113.22,113.1,113.13,66832.0,102.0466,102.0737,101.9655,101.9925,66832.0
2022-08-23 11:55:00,113.13,113.17,113.08,113.12,40276.0,101.9925,102.0286,101.9474,101.9835,40276.0
2022-08-23 12:00:00,113.12,113.21,113.11,113.19,26490.0,101.9835,102.0647,101.9745,102.0466,26490.0
2022-08-23 12:05:00,113.19,113.2,113.1,113.14,93206.0,102.0466,102.0556,101.9655,102.0015,93206.0
2022-08-23 12:10:00,113.15,113.16,113.11,113.13,76834.0,102.0106,102.0196,101.9745,101.9925,76834.0
2022-08-23 12:15:00,113.13,113.15,113.11,113.12,37008.0,101.9925,102.0106,101.9745,101.9835,37008.0
2022-08-23 12:20:00,113.11,113.17,113.08,113.15,39660.0,101.9745,102.0286,101.9474,102.0106,39660.0
2022-08-23 12:25:00,113.16,113.17,113.05,113.1,63310.0,102.0196,102.0286,101.9204,101.9655,63310.0
2022-08-23 12:30:00,113.1,113.16,113.06,113.06,40576.0,101.9655,102.0196,101.9294,101.9294,40576.0
2022-08-23 12:35:00,113.07,113.14,113.05,113.13,99446.0,101.9384,102.0015,101.9204,101.9925,99446.0
2022-08-23 12:40:00,113.13,113.18,113.1,113.14,29255.0,101.9925,102.0376,101.9655,102.0015,29255.0
2022-08-23 12:45:00,113.13,113.15,113.08,113.12,42293.0,101.9925,102.0106,101.9474,101.9835,42293.0
2022-08-23 12:50:00,113.11,113.12,113.01,113.03,52765.0,101.9745,101.9835,101.8843,101.9024,52765.0
2022-08-23 12:55:00,113.04,113.08,113.0,113.07,33265.0,101.9114,101.9474,101.8753,101.9384,33265.0
2022-08-23 13:00:00,113.07,113.09,112.98,113.03,98217.0,101.9384,101.9565,101.8573,101.9024,98217.0
2022-08-23 13:05:00,113.03,113.07,112.88,112.92,30087.0,101.9024,101.9384,101.7671,101.8032,30087.0
2022-08-23 13:10:00,112.91,112.93,112.78,112.78,43530.0,101.7942,101.8122,101.677,101.677,43530.0
2022-08-23 13:15:00,112.78,112.86,112.71,112.73,318947.0,101.677,101.7491,101.6139,101.6319,318947.0
2022-08-23 13:20:00,112.73,112.76,112.71,112.72,200582.0,101.6319,101.659,101.6139,101.6229,200582.0
2022-08-23 13:25:00,112.73,112.73,112.6,112.6,143453.0,101.6319,101.6319,101.5147,101.5147,143453.0
2022-08-23 13:30:00,112.6,112.61,112.51,112.52,94518.0,101.5147,101.5237,101.4336,101.4426,94518.0
2022-08-23 13:35:00,112.53,112.55,112.44,112.47,610993.0,101.4516,101.4696,101.3705,101.3975,610993.0
2022-08-23 13:40:00,112.47,112.53,112.43,112.52,91290.0,101.3975,101.4516,101.3614,101.4426,91290.0
2022-08-23 13:45:00,112.52,112.66,112.51,112.65,232761.0,101.4426,101.5688,101.4336,101.5598,232761.0
2022-08-23 13:50:00,112.65,112.65,112.53,112.55,49649.0,101.5598,101.5598,101.4516,101.4696,49649.0
2022-08-23 13:55:00,112.54,112.57,112.51,112.56,49402.0,101.4606,101.4877,101.4336,101.4786,49402.0
2022-08-23 14:00:00,112.56,112.64,112.53,112.63,38006.0,101.4786,101.5508,101.4516,101.5418,38006.0
2022-08-23 14:05:00,112.63,112.71,112.59,112.68,260458.0,101.5418,101.6139,101.5057,101.5868,260458.0
2022-08-23 14:10:00,112.67,112.67,112.55,112.56,69786.0,101.5778,101.5778,101.4696,101.4786,69786.0
2022-08-23 14:15:00,112.57,112.59,112.53,112.55,76925.0,101.4877,101.5057,101.4516,101.4696,76925.0
2022-08-23 14:20:00,112.55,112.55,112.46,112.49,69740.0,101.4696,101.4696,101.3885,101.4155,69740.0
2022-08-23 14:25:00,112.48,112.51,112.42,112.43,68674.0,101.4065,101.4336,101.3524,101.3614,68674.0
2022-08-23 14:30:00,112.43,112.43,112.31,112.35,101743.0,101.3614,101.3614,101.2533,101.2893,101743.0
2022-08-23 14:35:00,112.35,112.43,112.34,112.43,60599.0,101.2893,101.3614,101.2803,101.3614,60599.0
2022-08-23 14:40:00,112.43,112.45,112.36,112.41,34470.0,101.3614,101.3795,101.2983,101.3434,34470.0
2022-08-23 14:45:00,112.4,112.46,112.37,112.42,65468.0,101.3344,101.3885,101.3073,101.3524,65468.0
2022-08-23 14:50:00,112.43,112.43,112.3,112.32,33419.0,101.3614,101.3614,101.2442,101.2623,33419.0
2022-08-23 14:55:00,112.32,112.44,112.3,112.34,59460.0,101.2623,101.3705,101.2442,101.2803,59460.0
2022-08-23 15:00:00,112.34,112.46,112.32,112.45,57452.0,101.2803,101.3885,101.2623,101.3795,57452.0
2022-08-23 15:05:00,112.45,112.46,112.39,112.41,58257.0,101.3795,101.3885,101.3254,101.3434,58257.0
2022-08-23 15:10:00,112.41,112.42,112.38,112.41,59707.0,101.3434,101.3524,101.3164,101.3434,59707.0
2022-08-23 15:15:00,112.41,112.43,112.36,112.39,55351.0,101.3434,101.3614,101.2983,101.3254,55351.0
2022-08-23 15:20:00,112.39,112.4,112.33,112.37,79578.0,101.3254,101.3344,101.2713,101.3073,79578.0
2022-08-23 15:25:00,112.37,112.38,112.32,112.37,151452.0,101.3073,101.3164,101.2623,101.3073,151452.0
2022-08-23 15:30:00,112.36,112.38,112.34,112.37,168707.0,101.2983,101.3164,101.2803,101.3073,168707.0
2022-08-23 15:35:00,112.37,112.41,112.35,112.38,127836.0,101.3073,101.3434,101.2893,101.3164,127836.0
2022-08-23 15:40:00,112.38,112.39,112.28,112.3,99562.0,101.3164,101.3254,101.2262,101.2442,99562.0
2022-08-23 15:45:00,112.31,112.33,112.18,112.22,190596.0,101.2533,101.2713,101.1361,101.1721,190596.0
2022-08-23 15:50:00,112.22,112.28,112.19,112.2,177577.0,101.1721,101.2262,101.1451,101.1541,177577.0
2022-08-23 15:55:00,112.2,112.27,112.02,112.07,451624.0,101.1541,101.2172,100.9918,101.0369,451624.0
2022-08-24 09:30:00,111.48,111.75,111.48,111.7,254896.0,100.505,100.7484,100.505,100.7033,254896.0
2022-08-24 09:35:00,111.7,111.78,111.59,111.74,185086.0,100.7033,100.7754,100.6041,100.7394,185086.0
2022-08-24 09:40:00,111.72,111.73,111.57,111.67,237400.0,100.7213,100.7304,100.5861,100.6763,237400.0
2022-08-24 09:45:00,111.66,111.72,111.61,111.7,230775.0,100.6672,100.7213,100.6222,100.7033,230775.0
2022-08-24 09:50:00,111.7,111.71,111.56,111.66,77093.0,100.7033,100.7123,100.5771,100.6672,77093.0
2022-08-24 09:55:00,111.67,111.74,111.6,111.63,113319.0,100.6763,100.7394,100.6132,100.6402,113319.0
2022-08-24 10:00:00,111.64,111.65,111.49,111.51,115599.0,100.6492,100.6582,100.514,100.532,115599.0
2022-08-24 10:05:00,111.51,111.58,111.48,111.49,72395.0,100.532,100.5951,100.505,100.514,72395.0
2022-08-24 10:10:00,111.49,111.61,111.49,111.59,51019.0,100.514,100.6222,100.514,100.6041,51019.0
2022-08-24 10:15:00,111.6,111.63,111.54,111.6,114744.0,100.6132,100.6402,100.5591,100.6132,114744.0
2022-08-24 10:20:00,111.61,111.71,111.6,111.66,75732.0,100.6222,100.7123,100.6132,100.6672,75732.0
2022-08-24 10:25:00,111.66,111.66,111.41,111.46,65417.0,100.6672,100.6672,100.4419,100.4869,65417.0
2022-08-24 10:30:00,111.47,111.47,111.27,111.34,90220.0,100.496,100.496,100.3156,100.3787,90220.0
2022-08-24 10:35:00,111.33,111.38,111.29,111.36,131066.0,100.3697,100.4148,100.3337,100.3968,131066.0
2022-08-24 10:40:00,111.35,111.46,111.29,111.45,462681.0,100.3878,100.4869,100.3337,100.4779,462681.0
2022-08-24 10:45:00,111.45,111.54,111.43,111.47,129205.0,100.4779,100.5591,100.4599,100.496,129205.0
2022-08-24 10:50:00,111.45,111.47,111.26,111.3,113413.0,100.4779,100.496,100.3066,100.3427,113413.0
2022-08-24 10:55:00,111.31,111.35,111.27,111.29,115482.0,100.3517,100.3878,100.3156,100.3337,115482.0
2022-08-24 11:00:00,111.29,111.42,111.25,111.37,111410.0,100.3337,100.4509,100.2976,100.4058,111410.0
2022-08-24 11:05:00,111.37,111.53,111.37,111.5,147793.0,100.4058,100.55,100.4058,100.523,147793.0
2022-08-24 11:10:00,111.5,111.63,111.48,111.55,356406.0,100.523,100.6402,100.505,100.5681,356406.0
2022-08-24 11:15:00,111.55,111.7,111.51,111.65,162241.0,100.5681,100.7033,100.532,100.6582,162241.0
2022-08-24 11:20:00,111.65,111.84,111.63,111.84,154279.0,100.6582,100.8295,100.6402,100.8295,154279.0
2022-08-24 11:25:00,111.84,111.87,111.78,111.8,94782.0,100.8295,100.8566,100.7754,100.7935,94782.0
2022-08-24 11:30:00,111.8,111.81,111.77,111.79,77304.0,100.7935,100.8025,100.7664,100.7844,77304.0
2022-08-24 11:35:00,111.79,111.87,111.77,111.82,82059.0,100.7844,100.8566,100.7664,100.8115,82059.0
2022-08-24 11:40:00,111.82,111.84,111.72,111.76,67854.0,100.8115,100.8295,100.7213,100.7574,67854.0
2022-08-24 11:45:00,111.76,111.8,111.7,111.7,72889.0,100.7574,100.7935,100.7033,100.7033,72889.0
2022-08-24 11:50:00,111.7,111.71,111.59,111.59,203089.0,100.7033,100.7123,100.6041,100.6041,203089.0
2022-08-24 11:55:00,111.59,111.69,111.58,111.62,74889.0,100.6041,100.6943,100.5951,100.6312,74889.0
2022-08-24 12:00:00,111.63,111.63,111.49,111.5,93308.0,100.6402,100.6402,100.514,100.523,93308.0
2022-08-24 12:05:00,111.5,111.54,111.45,111.45,37616.0,100.523,100.5591,100.4779,100.4779,37616.0
2022-08-24 12:10:00,111.45,111.51,111.43,111.44,55193.0,100.4779,100.532,100.4599,100.4689,55193.0
2022-08-24 12:15:00,111.45,111.48,111.41,111.45,28123.0,100.4779,100.505,100.4419,100.4779,28123.0
2022-08-24 12:20:00,111.44,111.45,111.29,111.3,64872.0,100.4689,100.4779,100.3337,100.3427,64872.0
2022-08-24 12:25:00,111.31,111.35,111.19,111.23,108927.0,100.3517,100.3878,100.2435,100.2796,108927.0
2022-08-24 12:30:00,111.22,111.25,111.19,111.21,41687.0,100.2706,100.2976,100.2435,100.2615,41687.0
2022-08-24 12:35:00,111.21,111.24,111.15,111.23,53730.0,100.2615,100.2886,100.2075,100.2796,53730.0
2022-08-24 12:40:00,111.23,111.3,111.22,111.3,46916.0,100.2796,100.3427,100.2706,100.3427,46916.0
2022-08-24 12:45:00,111.29,111.29,111.24,111.25,53813.0,100.3337,100.3337,100.2886,100.2976,53813.0
2022-08-24 12:50:00,111.26,111.29,111.2,111.22,71456.0,100.3066,100.3337,100.2525,100.2706,71456.0
2022-08-24 12:55:00,111.22,111.26,111.2,111.25,40308.0,100.2706,100.3066,100.2525,100.2976,40308.0
2022-08-24 13:00:00,111.25,111.26,111.1,111.12,195626.0,100.2976,100.3066,100.1624,100.1804,195626.0
2022-08-24 13:05:00,111.12,111.19,111.04,111.06,115351.0,100.1804,100.2435,100.1083,100.1263,115351.0
2022-08-24 13:10:00,111.07,111.07,110.91,110.99,263757.0,100.1353,100.1353,99.9911,100.0632,263757.0
2022-08-24 13:15:00,110.99,111.05,110.89,110.97,621071.0,100.0632,100.1173,99.9731,100.0452,621071.0
2022-08-24 13:20:00,110.97,110.99,110.94,110.96,86062.0,100.0452,100.0632,100.0181,100.0362,86062.0
2022-08-24 13:25:00,110.96,111.02,110.93,110.94,141219.0,100.0362,100.0903,100.0091,100.0181,141219.0
2022-08-24 13:30:00,110.94,110.97,110.88,110.97,103962.0,100.0181,100.0452,99.964,100.0452,103962.0
2022-08-24 13:35:00,110.95,110.96,110.86,110.91,132496.0,100.0271,100.0362,99.946,99.9911,132496.0
2022-08-24 13:40:00,110.91,111.09,110.9,111.09,110651.0,99.9911,100.1534,99.9821,100.1534,110651.0
2022-08-24 13:45:00,111.09,111.1,111.05,111.06,80900.0,100.1534,100.1624,100.1173,100.1263,80900.0
2022-08-24 13:50:00,111.06,111.1,111.04,111.05,49381.0,100.1263,100.1624,100.1083,100.1173,49381.0
2022-08-24 13:55:00,111.05,111.13,111.04,111.11,80694.0,100.1173,100.1894,100.1083,100.1714,80694.0
2022-08-24 14:00:00,111.1,111.17,111.1,111.16,79167.0,100.1624,100.2255,100.1624,100.2165,79167.0
2022-08-24 14:05:00,111.17,111.17,111.04,111.07,61077.0,100.2255,100.2255,100.1083,100.1353,61077.0
2022-08-24 14:10:00,111.07,111.08,111.03,111.07,58520.0,100.1353,100.1443,100.0993,100.1353,58520.0
2022-08-24 14:15:00,111.07,111.13,111.04,111.05,93495.0,100.1353,100.1894,100.1083,100.1173,93495.0
2022-08-24 14:20:00,111.05,111.08,111.03,111.05,133951.0,100.1173,100.1443,100.0993,100.1173,133951.0
2022-08-24 14:25:00,111.06,111.08,111.02,111.08,152639.0,100.1263,100.1443,100.0903,100.1443,152639.0
2022-08-24 14:30:00,111.08,111.08,111.0,111.03,198662.0,100.1443,100.1443,100.0722,100.0993,198662.0
2022-08-24 14:35:00,111.04,111.04,110.97,111.01,69446.0,100.1083,100.1083,100.0452,100.0812,69446.0
2022-08-24 14:40:00,111.01,111.02,110.96,111.02,57132.0,100.0812,100.0903,100.0362,100.0903,57132.0
2022-08-24 14:45:00,111.02,111.07,111.01,111.04,35704.0,100.0903,100.1353,100.0812,100.1083,35704.0
2022-08-24 14:50:00,111.03,111.05,111.01,111.04,52752.0,100.0993,100.1173,100.0812,100.1083,52752.0
2022-08-24 14:55:00,111.03,111.1,111.02,111.05,132654.0,100.0993,100.1624,100.0903,100.1173,132654.0
2022-08-24 15:00:00,111.06,111.09,111.04,111.07,35650.0,100.1263,100.1534,100.1083,100.1353,35650.0
2022-08-24 15:05:00,111.07,111.1,111.04,111.1,88173.0,100.1353,100.1624,100.1083,100.1624,88173.0
2022-08-24 15:10:00,111.1,111.15,111.09,111.09,91910.0,100.1624,100.2075,100.1534,100.1534,91910.0
2022-08-24 15:15:00,111.09,111.13,111.08,111.1,55434.0,100.1534,100.1894,100.1443,100.1624,55434.0
2022-08-24 15:20:00,111.1,111.13,111.07,111.12,76481.0,100.1624,100.1894,100.1353,100.1804,76481.0
2022-08-24 15:25:00,111.12,111.13,111.08,111.09,104966.0,100.1804,100.1894,100.1443,100.1534,104966.0
2022-08-24 15:30:00,111.09,111.1,111.02,111.06,79304.0,100.1534,100.1624,100.0903,100.1263,79304.0
2022-08-24 15:35:00,111.06,111.12,111.06,111.08,138147.0,100.1263,100.1804,100.1263,100.1443,138147.0
2022-08-24 15:40:00,111.08,111.12,111.05,111.06,83621.0,100.1443,100.1804,100.1173,100.1263,83621.0
2022-08-24 15:45:00,111.07,111.1,111.04,111.08,106417.0,100.1353,100.1624,100.1083,100.1443,106417.0
2022-08-24 15:50:00,111.08,111.13,111.07,111.09,126303.0,100.1443,100.1894,100.1353,100.1534,126303.0
2022-08-24 15:55:00,111.1,111.25,111.09,111.22,728273.0,100.1624,100.2976,100.1534,100.2706,728273.0
2022-08-25 09:30:00,111.32,111.47,111.27,111.4,212103.0,100.3607,100.496,100.3156,100.4328,212103.0
2022-08-25 09:35:00,111.39,111.44,111.21,111.22,111283.0,100.4238,100.4689,100.2615,100.2706,111283.0
2022-08-25 09:40:00,111.23,111.23,111.11,111.23,120946.0,100.2796,100.2796,100.1714,100.2796,120946.0
2022-08-25 09:45:00,111.22,111.24,111.04,111.04,121713.0,100.2706,100.2886,100.1083,100.1083,121713.0
2022-08-25 09:50:00,111.05,111.27,110.99,111.26,357572.0,100.1173,100.3156,100.0632,100.3066,357572.0
2022-08-25 09:55:00,111.25,111.34,111.21,111.34,118600.0,100.2976,100.3787,100.2615,100.3787,118600.0
2022-08-25 10:00:00,111.34,111.35,111.23,111.31,58512.0,100.3787,100.3878,100.2796,100.3517,58512.0
2022-08-25 10:05:00,111.31,111.67,111.29,111.67,229569.0,100.3517,100.6763,100.3337,100.6763,229569.0
2022-08-25 10:10:00,111.67,111.84,111.66,111.68,120211.0,100.6763,100.8295,100.6672,100.6853,120211.0
2022-08-25 10:15:00,111.68,111.75,111.64,111.67,495682.0,100.6853,100.7484,100.6492,100.6763,495682.0
2022-08-25 10:20:00,111.66,111.75,111.64,111.72,462462.0,100.6672,100.7484,100.6492,100.7213,462462.0
2022-08-25 10:25:00,111.71,111.72,111.5,111.51,81759.0,100.7123,100.7213,100.523,100.532,81759.0
2022-08-25 10:30:00,111.5,111.56,111.42,111.45,102337.0,100.523,100.5771,100.4509,100.4779,102337.0
2022-08-25 10:35:00,111.45,111.46,111.34,111.36,109834.0,100.4779,100.4869,100.3787,100.3968,109834.0
2022-08-25 10:40:00,111.36,111.44,111.3,111.37,113132.0,100.3968,100.4689,100.3427,100.4058,113132.0
2022-08-25 10:45:00,111.36,111.48,111.36,111.48,1143616.0,100.3968,100.505,100.3968,100.505,1143616.0
2022-08-25 10:50:00,111.48,111.58,111.47,111.57,189609.0,100.505,100.5951,100.496,100.5861,189609.0
2022-08-25 10:55:00,111.58,111.75,111.57,111.75,84512.0,100.5951,100.7484,100.5861,100.7484,84512.0
2022-08-25 11:00:00,111.76,111.87,111.73,111.82,106945.0,100.7574,100.8566,100.7304,100.8115,106945.0
2022-08-25 11:05:00,111.82,111.9,111.79,111.9,70290.0,100.8115,100.8836,100.7844,100.8836,70290.0
2022-08-25 11:10:00,111.9,112.17,111.88,112.14,135935.0,100.8836,101.127,100.8656,101.1,135935.0
2022-08-25 11:15:00,112.15,112.16,112.0,112.07,98279.0,101.109,101.118,100.9738,101.0369,98279.0
2022-08-25 11:20:00,112.07,112.18,112.06,112.16,140755.0,101.0369,101.1361,101.0279,101.118,140755.0
2022-08-25 11:25:00,112.16,112.3,112.16,112.29,374877.0,101.118,101.2442,101.118,101.2352,374877.0
2022-08-25 11:30:00,112.29,112.39,112.28,112.34,1045165.0,101.2352,101.3254,101.2262,101.2803,1045165.0
2022-08-25 11:35:00,112.34,112.39,112.26,112.31,98354.0,101.2803,101.3254,101.2082,101.2533,98354.0
2022-08-25 11:40:00,112.31,112.38,112.3,112.31,184421.0,101.2533,101.3164,101.2442,101.2533,184421.0
2022-08-25 11:45:00,112.32,112.41,112.29,112.41,138555.0,101.2623,101.3434,101.2352,101.3434,138555.0
2022-08-25 11:50:00,112.41,112.44,112.29,112.3,174174.0,101.3434,101.3705,101.2352,101.2442,174174.0
2022-08-25 11:55:00,112.3,112.32,112.21,112.24,105135.0,101.2442,101.2623,101.1631,101.1901,105135.0
2022-08-25 12:00:00,112.24,112.27,112.18,112.23,89523.0,101.1901,101.2172,101.1361,101.1811,89523.0
2022-08-25 12:05:00,112.23,112.31,112.23,112.3,104653.0,101.1811,101.2533,101.1811,101.2442,104653.0
2022-08-25 12:10:00,112.31,112.35,112.23,112.34,79977.0,101.2533,101.2893,101.1811,101.2803,79977.0
2022-08-25 12:15:00,112.34,112.44,112.3,112.44,77642.0,101.2803,101.3705,101.2442,101.3705,77642.0
2022-08-25 12:20:00,112.43,112.47,112.4,112.42,61486.0,101.3614,101.3975,101.3344,101.3524,61486.0
2022-08-25 12:25:00,112.42,112.46,112.39,112.4,85420.0,101.3524,101.3885,101.3254,101.3344,85420.0
2022-08-25 12:30:00,112.39,112.41,112.32,112.32,84724.0,101.3254,101.3434,101.2623,101.2623,84724.0
2022-08-25 12:35:00,112.33,112.36,112.28,112.34,114237.0,101.2713,101.2983,101.2262,101.2803,114237.0
2022-08-25 12:40:00,112.33,112.37,112.3,112.37,87813.0,101.2713,101.3073,101.2442,101.3073,87813.0
2022-08-25 12:45:00,112.36,112.47,112.35,112.45,82982.0,101.2983,101.3975,101.2893,101.3795,82982.0
2022-08-25 12:50:00,112.45,112.46,112.34,112.34,135073.0,101.3795,101.3885,101.2803,101.2803,135073.0
2022-08-25 12:55:00,112.33,112.34,112.27,112.29,174560.0,101.2713,101.2803,101.2172,101.2352,174560.0
2022-08-25 13:00:00,112.29,112.63,112.28,112.51,344100.0,101.2352,101.5418,101.2262,101.4336,344100.0
2022-08-25 13:05:00,112.54,112.65,112.53,112.58,1053541.0,101.4606,101.5598,101.4516,101.4967,1053541.0
2022-08-25 13:10:00,112.58,112.7,112.56,112.68,120557.0,101.4967,101.6049,101.4786,101.5868,120557.0
2022-08-25 13:15:00,112.69,112.75,112.65,112.66,80318.0,101.5958,101.6499,101.5598,101.5688,80318.0
2022-08-25 13:20:00,112.66,112.79,112.62,112.77,172598.0,101.5688,101.686,101.5327,101.668,172598.0
2022-08-25 13:25:00,112.77,112.81,112.72,112.74,91419.0,101.668,101.704,101.6229,101.6409,91419.0
2022-08-25 13:30:00,112.76,112.82,112.73,112.77,71033.0,101.659,101.713,101.6319,101.668,71033.0
2022-08-25 13:35:00,112.75,112.76,112.69,112.74,95255.0,101.6499,101.659,101.5958,101.6409,95255.0
2022-08-25 13:40:00,112.74,112.75,112.67,112.71,161769.0,101.6409,101.6499,101.5778,101.6139,161769.0
2022-08-25 13:45:00,112.71,112.83,112.7,112.81,146640.0,101.6139,101.7221,101.6049,101.704,146640.0
2022-08-25 13:50:00,112.81,112.85,112.8,112.84,124383.0,101.704,101.7401,101.695,101.7311,124383.0
2022-08-25 13:55:00,112.84,112.9,112.82,112.89,147740.0,101.7311,101.7852,101.713,101.7762,147740.0
2022-08-25 14:00:00,112.89,112.9,112.83,112.85,157643.0,101.7762,101.7852,101.7221,101.7401,157643.0
2022-08-25 14:05:00,112.84,112.87,112.78,112.79,193423.0,101.7311,101.7581,101.677,101.686,193423.0
2022-08-25 14:10:00,112.79,112.84,112.79,112.82,81841.0,101.686,101.7311,101.686,101.713,81841.0
2022-08-25 14:15:00,112.81,112.82,112.68,112.77,181406.0,101.704,101.713,101.5868,101.668,181406.0
2022-08-25 14:20:00,112.79,112.92,112.79,112.9,156886.0,101.686,101.8032,101.686,101.7852,156886.0
2022-08-25 14:25:00,112.89,112.92,112.86,112.92,131779.0,101.7762,101.8032,101.7491,101.8032,131779.0
2022-08-25 14:30:00,112.92,112.92,112.87,112.89,1088842.0,101.8032,101.8032,101.7581,101.7762,1088842.0
2022-08-25 14:35:00,112.88,112.96,112.83,112.94,151380.0,101.7671,101.8393,101.7221,101.8212,151380.0
2022-08-25 14:40:00,112.95,113.07,112.94,113.07,130270.0,101.8302,101.9384,101.8212,101.9384,130270.0
2022-08-25 14:45:00,113.07,113.09,112.94,112.95,166993.0,101.9384,101.9565,101.8212,101.8302,166993.0
2022-08-25 14:50:00,112.95,112.96,112.88,112.94,119653.0,101.8302,101.8393,101.7671,101.8212,119653.0
2022-08-25 14:55:00,112.94,112.97,112.91,112.97,114006.0,101.8212,101.8483,101.7942,101.8483,114006.0
2022-08-25 15:00:00,112.96,112.97,112.91,112.93,67265.0,101.8393,101.8483,101.7942,101.8122,67265.0
2022-08-25 15:05:00,112.92,112.93,112.82,112.82,229398.0,101.8032,101.8122,101.713,101.713,229398.0
2022-08-25 15:10:00,112.82,112.85,112.8,112.82,119136.0,101.713,101.7401,101.695,101.713,119136.0
2022-08-25 15:15:00,112.84,112.87,112.81,112.83,170700.0,101.7311,101.7581,101.704,101.7221,170700.0
2022-08-25 15:20:00,112.83,112.86,112.8,112.83,103495.0,101.7221,101.7491,101.695,101.7221,103495.0
2022-08-25 15:25:00,112.84,112.84,112.68,112.72,112938.0,101.7311,101.7311,101.5868,101.6229,112938.0
2022-08-25 15:30:00,112.72,112.72,112.61,112.63,146497.0,101.6229,101.6229,101.5237,101.5418,146497.0
2022-08-25 15:35:00,112.63,112.63,112.56,112.61,232225.0,101.5418,101.5418,101.4786,101.5237,232225.0
2022-08-25 15:40:00,112.61,112.66,112.6,112.65,1637841.0,101.5237,101.5688,101.5147,101.5598,1637841.0
2022-08-25 15:45:00,112.64,112.79,112.6,112.78,172445.0,101.5508,101.686,101.5147,101.677,172445.0
2022-08-25 15:50:00,112.79,112.86,112.75,112.8,212156.0,101.686,101.7491,101.6499,101.695,212156.0
2022-08-25 15:55:00,112.8,112.84,112.73,112.76,885775.0,101.695,101.7311,101.6319,101.659,885775.0
2022-08-26 09:30:00,112.3,112.38,112.11,112.32,410592.0,101.2442,101.3164,101.0729,101.2623,410592.0
2022-08-26 09:35:00,112.32,112.47,112.24,112.35,167162.0,101.2623,101.3975,101.1901,101.2893,167162.0
2022-08-26 09:40:00,112.35,112.52,112.2,112.37,450850.0,101.2893,101.4426,101.1541,101.3073,450850.0
2022-08-26 09:45:00,112.36,112.5,112.27,112.34,366376.0,101.2983,101.4245,101.2172,101.2803,366376.0
2022-08-26 09:50:00,112.34,112.5,112.27,112.5,295733.0,101.2803,101.4245,101.2172,101.4245,295733.0
2022-08-26 09:55:00,112.49,112.61,112.45,112.5,317930.0,101.4155,101.5237,101.3795,101.4245,317930.0
2022-08-26 10:00:00,112.51,112.52,112.01,112.25,243483.0,101.4336,101.4426,100.9828,101.1992,243483.0
2022-08-26 10:05:00,112.26,112.62,112.15,112.62,215631.0,101.2082,101.5327,101.109,101.5327,215631.0
2022-08-26 10:10:00,112.61,113.1,112.61,112.71,502727.0,101.5237,101.9655,101.5237,101.6139,502727.0
2022-08-26 10:15:00,112.71,112.77,112.39,112.74,148217.0,101.6139,101.668,101.3254,101.6409,148217.0
2022-08-26 10:20:00,112.74,112.75,112.42,112.56,181817.0,101.6409,101.6499,101.3524,101.4786,181817.0
2022-08-26 10:25:00,112.56,112.56,112.09,112.3,393220.0,101.4786,101.4786,101.0549,101.2442,393220.0
2022-08-26 10:30:00,112.3,112.64,112.26,112.6,237232.0,101.2442,101.5508,101.2082,101.5147,237232.0
2022-08-26 10:35:00,112.6,112.88,112.6,112.78,276822.0,101.5147,101.7671,101.5147,101.677,276822.0
2022-08-26 10:40:00,112.77,112.96,112.75,112.84,141174.0,101.668,101.8393,101.6499,101.7311,141174.0
2022-08-26 10:45:00,112.85,113.17,112.71,113.01,210725.0,101.7401,102.0286,101.6139,101.8843,210725.0
2022-08-26 10:50:00,112.98,113.06,112.87,112.91,209355.0,101.8573,101.9294,101.7581,101.7942,209355.0
2022-08-26 10:55:00,112.9,112.94,112.82,112.9,132338.0,101.7852,101.8212,101.713,101.7852,132338.0
2022-08-26 11:00:00,112.89,113.28,112.87,113.28,200036.0,101.7762,102.1278,101.7581,102.1278,200036.0
2022-08-26 11:05:00,113.28,113.31,113.14,113.25,147617.0,102.1278,102.1548,102.0015,102.1007,147617.0
2022-08-26 11:10:00,113.25,113.34,113.15,113.16,74016.0,102.1007,102.1819,102.0106,102.0196,74016.0
2022-08-26 11:15:00,113.16,113.31,113.1,113.3,379460.0,102.0196,102.1548,101.9655,102.1458,379460.0
2022-08-26 11:20:00,113.3,113.34,113.11,113.32,72867.0,102.1458,102.1819,101.9745,102.1638,72867.0
2022-08-26 11:25:00,113.32,113.4,113.21,113.4,141071.0,102.1638,102.2359,102.0647,102.2359,141071.0
2022-08-26 11:30:00,113.41,113.45,113.32,113.35,98253.0,102.245,102.281,102.1638,102.1909,98253.0
2022-08-26 11:35:00,113.37,113.76,113.33,113.74,260669.0,102.2089,102.5605,102.1728,102.5425,260669.0
2022-08-26 11:40:00,113.73,113.92,113.71,113.92,664934.0,102.5335,102.7048,102.5154,102.7048,664934.0
2022-08-26 11:45:00,113.92,113.99,113.71,113.84,223545.0,102.7048,102.7679,102.5154,102.6326,223545.0
2022-08-26 11:50:00,113.84,113.92,113.77,113.83,235143.0,102.6326,102.7048,102.5695,102.6236,235143.0
2022-08-26 11:55:00,113.83,113.85,113.65,113.67,76871.0,102.6236,102.6416,102.4613,102.4794,76871.0
2022-08-26 12:00:00,113.67,113.78,113.66,113.76,87522.0,102.4794,102.5785,102.4703,102.5605,87522.0
2022-08-26 12:05:00,113.76,113.78,113.57,113.64,105293.0,102.5605,102.5785,102.3892,102.4523,105293.0
2022-08-26 12:10:00,113.64,113.77,113.61,113.75,73276.0,102.4523,102.5695,102.4253,102.5515,73276.0
2022-08-26 12:15:00,113.75,113.78,113.61,113.68,183895.0,102.5515,102.5785,102.4253,102.4884,183895.0
2022-08-26 12:20:00,113.67,113.71,113.63,113.67,92202.0,102.4794,102.5154,102.4433,102.4794,92202.0
2022-08-26 12:25:00,113.67,113.67,113.55,113.56,428915.0,102.4794,102.4794,102.3712,102.3802,428915.0
2022-08-26 12:30:00,113.55,113.6,113.5,113.53,76155.0,102.3712,102.4163,102.3261,102.3531,76155.0
2022-08-26 12:35:00,113.55,113.57,113.46,113.54,61852.0,102.3712,102.3892,102.29,102.3622,61852.0
2022-08-26 12:40:00,113.54,113.56,113.35,113.35,54486.0,102.3622,102.3802,102.1909,102.1909,54486.0
2022-08-26 12:45:00,113.35,113.5,113.32,113.49,69310.0,102.1909,102.3261,102.1638,102.3171,69310.0
2022-08-26 12:50:00,113.48,113.49,113.29,113.3,157745.0,102.3081,102.3171,102.1368,102.1458,157745.0
2022-08-26 12:55:00,113.3,113.34,113.23,113.32,101263.0,102.1458,102.1819,102.0827,102.1638,101263.0
2022-08-26 13:00:00,113.32,113.4,113.31,113.37,84343.0,102.1638,102.2359,102.1548,102.2089,84343.0
2022-08-26 13:05:00,113.37,113.38,113.29,113.33,39459.0,102.2089,102.2179,102.1368,102.1728,39459.0
2022-08-26 13:10:00,113.33,113.34,113.23,113.27,49017.0,102.1728,102.1819,102.0827,102.1187,49017.0
2022-08-26 13:15:00,113.26,113.3,113.19,113.23,163732.0,102.1097,102.1458,102.0466,102.0827,163732.0
2022-08-26 13:20:00,113.24,113.3,113.23,113.29,43446.0,102.0917,102.1458,102.0827,102.1368,43446.0
2022-08-26 13:25:00,113.29,113.35,113.25,113.34,80430.0,102.1368,102.1909,102.1007,102.1819,80430.0
2022-08-26 13:30:00,113.34,113.35,113.24,113.28,108126.0,102.1819,102.1909,102.0917,102.1278,108126.0
2022-08-26 13:35:00,113.27,113.3,113.24,113.26,53990.0,102.1187,102.1458,102.0917,102.1097,53990.0
2022-08-26 13:40:00,113.26,113.33,113.25,113.31,127291.0,102.1097,102.1728,102.1007,102.1548,127291.0
2022-08-26 13:45:00,113.31,113.5,113.3,113.47,163386.0,102.1548,102.3261,102.1458,102.2991,163386.0
2022-08-26 13:50:00,113.46,113.55,113.43,113.53,86279.0,102.29,102.3712,102.263,102.3531,86279.0
2022-08-26 13:55:00,113.53,113.53,113.45,113.48,83326.0,102.3531,102.3531,102.281,102.3081,83326.0
2022-08-26 14:00:00,113.48,113.59,113.47,113.58,77006.0,102.3081,102.4072,102.2991,102.3982,77006.0
2022-08-26 14:05:00,113.57,113.59,113.49,113.54,284571.0,102.3892,102.4072,102.3171,102.3622,284571.0
2022-08-26 14:10:00,113.53,113.55,113.43,113.5,216114.0,102.3531,102.3712,102.263,102.3261,216114.0
2022-08-26 14:15:00,113.5,113.56,113.47,113.51,152368.0,102.3261,102.3802,102.2991,102.3351,152368.0
2022-08-26 14:20:00,113.51,113.56,113.46,113.52,89727.0,102.3351,102.3802,102.29,102.3441,89727.0
2022-08-26 14:25:00,113.52,113.54,113.43,113.48,119920.0,102.3441,102.3622,102.263,102.3081,119920.0
2022-08-26 14:30:00,113.48,113.51,113.44,113.45,82364.0,102.3081,102.3351,102.272,102.281,82364.0
2022-08-26 14:35:00,113.46,113.56,113.45,113.52,67763.0,102.29,102.3802,102.281,102.3441,67763.0
2022-08-26 14:40:00,113.53,113.53,113.45,113.48,74331.0,102.3531,102.3531,102.281,102.3081,74331.0
2022-08-26 14:45:00,113.48,113.52,113.44,113.51,66991.0,102.3081,102.3441,102.272,102.3351,66991.0
2022-08-26 14:50:00,113.5,113.55,113.5,113.52,90384.0,102.3261,102.3712,102.3261,102.3441,90384.0
2022-08-26 14:55:00,113.52,113.54,113.46,113.49,109382.0,102.3441,102.3622,102.29,102.3171,109382.0
2022-08-26 15:00:00,113.5,113.54,113.49,113.52,225106.0,102.3261,102.3622,102.3171,102.3441,225106.0
2022-08-26 15:05:00,113.52,113.58,113.51,113.57,150587.0,102.3441,102.3982,102.3351,102.3892,150587.0
2022-08-26 15:10:00,113.57,113.6,113.54,113.56,269980.0,102.3892,102.4163,102.3622,102.3802,269980.0
2022-08-26 15:15:00,113.56,113.6,113.47,113.47,80632.0,102.3802,102.4163,102.2991,102.2991,80632.0
2022-08-26 15:20:00,113.47,113.5,113.42,113.48,114129.0,102.2991,102.3261,102.254,102.3081,114129.0
2022-08-26 15:25:00,113.49,113.49,113.42,113.45,134247.0,102.3171,102.3171,102.254,102.281,134247.0
2022-08-26 15:30:00,113.45,113.5,113.43,113.5,103571.0,102.281,102.3261,102.263,102.3261,103571.0
2022-08-26 15:35:00,113.5,113.56,113.47,113.56,306647.0,102.3261,102.3802,102.2991,102.3802,306647.0
2022-08-26 15:40:00,113.56,113.63,113.56,113.63,228062.0,102.3802,102.4433,102.3802,102.4433,228062.0
2022-08-26 15:45:00,113.63,113.66,113.54,113.59,161514.0,102.4433,102.4703,102.3622,102.4072,161514.0
2022-08-26 15:50:00,113.59,113.73,113.56,113.65,327599.0,102.4072,102.5335,102.3802,102.4613,327599.0
2022-08-26 15:55:00,113.66,113.67,113.49,113.63,983718.0,102.4703,102.4794,102.3171,102.4433,983718.0
2022-08-29 09:30:00,112.94,113.01,112.82,112.87,252201.0,101.8212,101.8843,101.713,101.7581,252201.0
2022-08-29 09:35:00,112.85,112.88,112.67,112.86,160751.0,101.7401,101.7671,101.5778,101.7491,160751.0
2022-08-29 09:40:00,112.87,112.87,112.64,112.66,184749.0,101.7581,101.7581,101.5508,101.5688,184749.0
2022-08-29 09:45:00,112.66,112.71,112.58,112.7,174365.0,101.5688,101.6139,101.4967,101.6049,174365.0
2022-08-29 09:50:00,112.69,112.7,112.56,112.57,126507.0,101.5958,101.6049,101.4786,101.4877,126507.0
2022-08-29 09:55:00,112.57,112.66,112.5,112.55,756225.0,101.4877,101.5688,101.4245,101.4696,756225.0
2022-08-29 10:00:00,112.57,112.7,112.57,112.69,172041.0,101.4877,101.6049,101.4877,101.5958,172041.0
2022-08-29 10:05:00,112.7,112.72,112.66,112.7,186983.0,101.6049,101.6229,101.5688,101.6049,186983.0
2022-08-29 10:10:00,112.7,112.77,112.64,112.72,149732.0,101.6049,101.668,101.5508,101.6229,149732.0
2022-08-29 10:15:00,112.72,112.72,112.59,112.65,228179.0,101.6229,101.6229,101.5057,101.5598,228179.0
2022-08-29 10:20:00,112.64,112.69,112.52,112.58,304539.0,101.5508,101.5958,101.4426,101.4967,304539.0
2022-08-29 10:25:00,112.58,112.6,112.4,112.41,126956.0,101.4967,101.5147,101.3344,101.3434,126956.0
2022-08-29 10:30:00,112.42,112.43,112.25,112.27,162647.0,101.3524,101.3614,101.1992,101.2172,162647.0
2022-08-29 10:35:00,112.26,112.3,112.15,112.17,191802.0,101.2082,101.2442,101.109,101.127,191802.0
2022-08-29 10:40:00,112.17,112.33,112.13,112.32,121058.0,101.127,101.2713,101.091,101.2623,121058.0
2022-08-29 10:45:00,112.33,112.33,112.24,112.3,107000.0,101.2713,101.2713,101.1901,101.2442,107000.0
2022-08-29 10:50:00,112.31,112.41,112.27,112.36,99418.0,101.2533,101.3434,101.2172,101.2983,99418.0
2022-08-29 10:55:00,112.38,112.41,112.34,112.35,65043.0,101.3164,101.3434,101.2803,101.2893,65043.0
2022-08-29 11:00:00,112.35,112.51,112.34,112.51,44237.0,101.2893,101.4336,101.2803,101.4336,44237.0
2022-08-29 11:05:00,112.51,112.63,112.51,112.59,73050.0,101.4336,101.5418,101.4336,101.5057,73050.0
2022-08-29 11:10:00,112.59,112.66,112.54,112.62,62577.0,101.5057,101.5688,101.4606,101.5327,62577.0
2022-08-29 11:15:00,112.62,112.65,112.48,112.5,50127.0,101.5327,101.5598,101.4065,101.4245,50127.0
2022-08-29 11:20:00,112.5,112.53,112.42,112.45,81264.0,101.4245,101.4516,101.3524,101.3795,81264.0
2022-08-29 11:25:00,112.45,112.46,112.31,112.38,62383.0,101.3795,101.3885,101.2533,101.3164,62383.0
2022-08-29 11:30:00,112.37,112.41,112.3,112.32,122329.0,101.3073,101.3434,101.2442,101.2623,122329.0
2022-08-29 11:35:00,112.32,112.41,112.32,112.38,128141.0,101.2623,101.3434,101.2623,101.3164,128141.0
2022-08-29 11:40:00,112.38,112.38,112.21,112.22,97379.0,101.3164,101.3164,101.1631,101.1721,97379.0
2022-08-29 11:45:00,112.22,112.29,112.19,112.27,141440.0,101.1721,101.2352,101.1451,101.2172,141440.0
2022-08-29 11:50:00,112.27,112.33,112.25,112.3,64429.0,101.2172,101.2713,101.1992,101.2442,64429.0
2022-08-29 11:55:00,112.3,112.37,112.29,112.32,53588.0,101.2442,101.3073,101.2352,101.2623,53588.0
2022-08-29 12:00:00,112.32,112.33,112.28,112.3,73774.0,101.2623,101.2713,101.2262,101.2442,73774.0
2022-08-29 12:05:00,112.3,112.3,112.18,112.25,91881.0,101.2442,101.2442,101.1361,101.1992,91881.0
2022-08-29 12:10:00,112.25,112.26,112.2,112.2,43632.0,101.1992,101.2082,101.1541,101.1541,43632.0
2022-08-29 12:15:00,112.2,112.22,112.18,112.2,41276.0,101.1541,101.1721,101.1361,101.1541,41276.0
2022-08-29 12:20:00,112.2,112.24,112.18,112.23,54911.0,101.1541,101.1901,101.1361,101.1811,54911.0
2022-08-29 12:25:00,112.22,112.28,112.19,112.27,40562.0,101.1721,101.2262,101.1451,101.2172,40562.0
2022-08-29 12:30:00,112.27,112.31,112.26,112.31,76814.0,101.2172,101.2533,101.2082,101.2533,76814.0
2022-08-29 12:35:00,112.31,112.35,112.27,112.31,52762.0,101.2533,101.2893,101.2172,101.2533,52762.0
2022-08-29 12:40:00,112.31,112.32,112.25,112.32,76943.0,101.2533,101.2623,101.1992,101.2623,76943.0
2022-08-29 12:45:00,112.32,112.33,112.29,112.32,47828.0,101.2623,101.2713,101.2352,101.2623,47828.0
2022-08-29 12:50:00,112.31,112.32,112.21,112.25,67989.0,101.2533,101.2623,101.1631,101.1992,67989.0
2022-08-29 12:55:00,112.24,112.27,112.23,112.27,42592.0,101.1901,101.2172,101.1811,101.2172,42592.0
2022-08-29 13:00:00,112.27,112.32,112.25,112.28,63470.0,101.2172,101.2623,101.1992,101.2262,63470.0
2022-08-29 13:05:00,112.28,112.32,112.26,112.31,56475.0,101.2262,101.2623,101.2082,101.2533,56475.0
2022-08-29 13:10:00,112.31,112.35,112.29,112.3,55316.0,101.2533,101.2893,101.2352,101.2442,55316.0
2022-08-29 13:15:00,112.31,112.31,112.26,112.27,30427.0,101.2533,101.2533,101.2082,101.2172,30427.0
2022-08-29 13:20:00,112.27,112.29,112.25,112.25,51667.0,101.2172,101.2352,101.1992,101.1992,51667.0
2022-08-29 13:25:00,112.26,112.26,112.19,112.26,76112.0,101.2082,101.2082,101.1451,101.2082,76112.0
2022-08-29 13:30:00,112.25,112.26,112.22,112.23,48543.0,101.1992,101.2082,101.1721,101.1811,48543.0
2022-08-29 13:35:00,112.23,112.23,112.17,112.19,98535.0,101.1811,101.1811,101.127,101.1451,98535.0
2022-08-29 13:40:00,112.2,112.27,112.18,112.26,93263.0,101.1541,101.2172,101.1361,101.2082,93263.0
2022-08-29 13:45:00,112.26,112.35,112.25,112.34,73579.0,101.2082,101.2893,101.1992,101.2803,73579.0
2022-08-29 13:50:00,112.35,112.35,112.28,112.31,84244.0,101.2893,101.2893,101.2262,101.2533,84244.0
2022-08-29 13:55:00,112.3,112.33,112.29,112.31,62875.0,101.2442,101.2713,101.2352,101.2533,62875.0
2022-08-29 14:00:00,112.31,112.36,112.29,112.34,60602.0,101.2533,101.2983,101.2352,101.2803,60602.0
2022-08-29 14:05:00,112.33,112.33,112.29,112.31,32820.0,101.2713,101.2713,101.2352,101.2533,32820.0
2022-08-29 14:10:00,112.32,112.33,112.28,112.29,166509.0,101.2623,101.2713,101.2262,101.2352,166509.0
2022-08-29 14:15:00,112.29,112.35,112.27,112.34,48136.0,101.2352,101.2893,101.2172,101.2803,48136.0
2022-08-29 14:20:00,112.34,112.36,112.31,112.33,51474.0,101.2803,101.2983,101.2533,101.2713,51474.0
2022-08-29 14:25:00,112.32,112.32,112.29,112.31,56227.0,101.2623,101.2623,101.2352,101.2533,56227.0
2022-08-29 14:30:00,112.31,112.34,112.29,112.33,53446.0,101.2533,101.2803,101.2352,101.2713,53446.0
2022-08-29 14:35:00,112.33,112.39,112.29,112.38,49975.0,101.2713,101.3254,101.2352,101.3164,49975.0
2022-08-29 14:40:00,112.38,112.44,112.36,112.41,183856.0,101.3164,101.3705,101.2983,101.3434,183856.0
2022-08-29 14:45:00,112.41,112.49,112.4,112.48,127380.0,101.3434,101.4155,101.3344,101.4065,127380.0
2022-08-29 14:50:00,112.49,112.58,112.47,112.58,336485.0,101.4155,101.4967,101.3975,101.4967,336485.0
2022-08-29 14:55:00,112.57,112.59,112.52,112.56,636181.0,101.4877,101.5057,101.4426,101.4786,636181.0
2022-08-29 15:00:00,112.56,112.62,112.53,112.58,343840.0,101.4786,101.5327,101.4516,101.4967,343840.0
2022-08-29 15:05:00,112.58,112.58,112.49,112.5,147901.0,101.4967,101.4967,101.4155,101.4245,147901.0
2022-08-29 15:10:00,112.5,112.56,112.49,112.51,34178.0,101.4245,101.4786,101.4155,101.4336,34178.0
2022-08-29 15:15:00,112.5,112.51,112.43,112.44,49426.0,101.4245,101.4336,101.3614,101.3705,49426.0
2022-08-29 15:20:00,112.44,112.44,112.38,112.4,600221.0,101.3705,101.3705,101.3164,101.3344,600221.0
2022-08-29 15:25:00,112.4,112.48,112.39,112.43,657548.0,101.3344,101.4065,101.3254,101.3614,657548.0
2022-08-29 15:30:00,112.43,112.47,112.42,112.44,107386.0,101.3614,101.3975,101.3524,101.3705,107386.0
2022-08-29 15:35:00,112.45,112.46,112.4,112.41,140151.0,101.3795,101.3885,101.3344,101.3434,140151.0
2022-08-29 15:40:00,112.41,112.44,112.36,112.44,91628.0,101.3434,101.3705,101.2983,101.3705,91628.0
2022-08-29 15:45:00,112.44,112.46,112.42,112.45,108899.0,101.3705,101.3885,101.3524,101.3795,108899.0
2022-08-29 15:50:00,112.45,112.51,112.4,112.51,268141.0,101.3795,101.4336,101.3344,101.4336,268141.0
2022-08-29 15:55:00,112.52,112.66,112.5,112.66,528931.0,101.4426,101.5688,101.4245,101.5688,528931.0
2022-08-30 09:30:00,112.62,112.83,112.56,112.78,146067.0,101.5327,101.7221,101.4786,101.677,146067.0
2022-08-30 09:35:00,112.81,113.06,112.81,113.06,550950.0,101.704,101.9294,101.704,101.9294,550950.0
2022-08-30 09:40:00,113.05,113.24,113.02,113.22,525328.0,101.9204,102.0917,101.8934,102.0737,525328.0
2022-08-30 09:45:00,113.22,113.48,113.18,113.45,682098.0,102.0737,102.3081,102.0376,102.281,682098.0
2022-08-30 09:50:00,113.45,113.5,113.41,113.5,197954.0,102.281,102.3261,102.245,102.3261,197954.0
2022-08-30 09:55:00,113.5,113.51,113.35,113.4,143091.0,102.3261,102.3351,102.1909,102.2359,143091.0
2022-08-30 10:00:00,113.41,113.45,113.15,113.32,456539.0,102.245,102.281,102.0106,102.1638,456539.0
2022-08-30 10:05:00,113.33,113.36,112.93,112.95,454919.0,102.1728,102.1999,101.8122,101.8302,454919.0
2022-08-30 10:10:00,112.95,113.03,112.78,112.84,318667.0,101.8302,101.9024,101.677,101.7311,318667.0
2022-08-30 10:15:00,112.83,112.83,112.52,112.53,351963.0,101.7221,101.7221,101.4426,101.4516,351963.0
2022-08-30 10:20:00,112.53,112.78,112.52,112.78,119875.0,101.4516,101.677,101.4426,101.677,119875.0
2022-08-30 10:25:00,112.79,112.82,112.39,112.45,633531.0,101.686,101.713,101.3254,101.3795,633531.0
2022-08-30 10:30:00,112.45,112.46,112.21,112.37,133644.0,101.3795,101.3885,101.1631,101.3073,133644.0
2022-08-30 10:35:00,112.36,112.57,112.35,112.55,89945.0,101.2983,101.4877,101.2893,101.4696,89945.0
2022-08-30 10:40:00,112.53,112.54,112.23,112.26,46123.0,101.4516,101.4606,101.1811,101.2082,46123.0
2022-08-30 10:45:00,112.26,112.57,112.24,112.55,113080.0,101.2082,101.4877,101.1901,101.4696,113080.0
2022-08-30 10:50:00,112.54,112.55,112.22,112.3,180681.0,101.4606,101.4696,101.1721,101.2442,180681.0
2022-08-30 10:55:00,112.3,112.55,112.23,112.53,150392.0,101.2442,101.4696,101.1811,101.4516,150392.0
2022-08-30 11:00:00,112.54,112.54,112.36,112.38,133263.0,101.4606,101.4606,101.2983,101.3164,133263.0
2022-08-30 11:05:00,112.39,112.46,112.34,112.41,50561.0,101.3254,101.3885,101.2803,101.3434,50561.0
2022-08-30 11:10:00,112.4,112.4,112.22,112.36,57404.0,101.3344,101.3344,101.1721,101.2983,57404.0
2022-08-30 11:15:00,112.35,112.59,112.35,112.59,33970.0,101.2893,101.5057,101.2893,101.5057,33970.0
2022-08-30 11:20:00,112.6,112.7,112.56,112.69,35600.0,101.5147,101.6049,101.4786,101.5958,35600.0
2022-08-30 11:25:00,112.69,112.83,112.69,112.8,50804.0,101.5958,101.7221,101.5958,101.695,50804.0
2022-08-30 11:30:00,112.8,112.95,112.78,112.92,80394.0,101.695,101.8302,101.677,101.8032,80394.0
2022-08-30 11:35:00,112.92,112.95,112.82,112.86,51955.0,101.8032,101.8302,101.713,101.7491,51955.0
2022-08-30 11:40:00,112.87,112.95,112.85,112.88,52471.0,101.7581,101.8302,101.7401,101.7671,52471.0
2022-08-30 11:45:00,112.88,112.92,112.8,112.85,61273.0,101.7671,101.8032,101.695,101.7401,61273.0
2022-08-30 11:50:00,112.85,113.0,112.85,112.92,63243.0,101.7401,101.8753,101.7401,101.8032,63243.0
2022-08-30 11:55:00,112.91,112.92,112.81,112.82,193108.0,101.7942,101.8032,101.704,101.713,193108.0
2022-08-30 12:00:00,112.81,112.91,112.8,112.88,57713.0,101.704,101.7942,101.695,101.7671,57713.0
2022-08-30 12:05:00,112.88,112.89,112.77,112.77,74527.0,101.7671,101.7762,101.668,101.668,74527.0
2022-08-30 12:10:00,112.78,112.78,112.69,112.72,33745.0,101.677,101.677,101.5958,101.6229,33745.0
2022-08-30 12:15:00,112.72,112.75,112.69,112.75,140128.0,101.6229,101.6499,101.5958,101.6499,140128.0
2022-08-30 12:20:00,112.77,112.98,112.76,112.95,512482.0,101.668,101.8573,101.659,101.8302,512482.0
2022-08-30 12:25:00,112.95,112.98,112.89,112.91,85545.0,101.8302,101.8573,101.7762,101.7942,85545.0
2022-08-30 12:30:00,112.91,112.98,112.88,112.93,26557.0,101.7942,101.8573,101.7671,101.8122,26557.0
2022-08-30 12:35:00,112.93,112.99,112.93,112.95,49186.0,101.8122,101.8663,101.8122,101.8302,49186.0
2022-08-30 12:40:00,112.96,113.0,112.93,112.94,30475.0,101.8393,101.8753,101.8122,101.8212,30475.0
2022-08-30 12:45:00,112.94,113.09,112.93,113.08,23893.0,101.8212,101.9565,101.8122,101.9474,23893.0
2022-08-30 12:50:00,113.08,113.12,113.06,113.07,185377.0,101.9474,101.9835,101.9294,101.9384,185377.0
2022-08-30 12:55:00,113.06,113.15,113.03,113.1,190358.0,101.9294,102.0106,101.9024,101.9655,190358.0
2022-08-30 13:00:00,113.12,113.15,113.07,113.09,183212.0,101.9835,102.0106,101.9384,101.9565,183212.0
2022-08-30 13:05:00,113.09,113.11,113.04,113.06,164919.0,101.9565,101.9745,101.9114,101.9294,164919.0
2022-08-30 13:10:00,113.05,113.11,113.04,113.09,62825.0,101.9204,101.9745,101.9114,101.9565,62825.0
2022-08-30 13:15:00,113.09,113.1,112.99,113.05,30331.0,101.9565,101.9655,101.8663,101.9204,30331.0
2022-08-30 13:20:00,113.05,113.06,113.0,113.03,31854.0,101.9204,101.9294,101.8753,101.9024,31854.0
2022-08-30 13:25:00,113.03,113.03,112.93,112.93,58765.0,101.9024,101.9024,101.8122,101.8122,58765.0
2022-08-30 13:30:00,112.93,112.94,112.84,112.86,44333.0,101.8122,101.8212,101.7311,101.7491,44333.0
2022-08-30 13:35:00,112.86,112.91,112.85,112.89,55181.0,101.7491,101.7942,101.7401,101.7762,55181.0
2022-08-30 13:40:00,112.88,112.91,112.87,112.89,42312.0,101.7671,101.7942,101.7581,101.7762,42312.0
2022-08-30 13:45:00,112.89,112.9,112.77,112.77,107002.0,101.7762,101.7852,101.668,101.668,107002.0
2022-08-30 13:50:00,112.76,112.78,112.65,112.69,60146.0,101.659,101.677,101.5598,101.5958,60146.0
2022-08-30 13:55:00,112.69,112.78,112.69,112.76,65167.0,101.5958,101.677,101.5958,101.659,65167.0
2022-08-30 14:00:00,112.75,112.8,112.74,112.8,62880.0,101.6499,101.695,101.6409,101.695,62880.0
2022-08-30 14:05:00,112.79,112.86,112.79,112.84,94997.0,101.686,101.7491,101.686,101.7311,94997.0
2022-08-30 14:10:00,112.83,112.89,112.79,112.89,40196.0,101.7221,101.7762,101.686,101.7762,40196.0
2022-08-30 14:15:00,112.88,112.89,112.8,112.83,32941.0,101.7671,101.7762,101.695,101.7221,32941.0
2022-08-30 14:20:00,112.82,112.87,112.8,112.86,38707.0,101.713,101.7581,101.695,101.7491,38707.0
2022-08-30 14:25:00,112.87,112.95,112.86,112.94,56953.0,101.7581,101.8302,101.7491,101.8212,56953.0
2022-08-30 14:30:00,112.95,112.97,112.9,112.94,102868.0,101.8302,101.8483,101.7852,101.8212,102868.0
2022-08-30 14:35:00,112.93,112.95,112.86,112.86,76391.0,101.8122,101.8302,101.7491,101.7491,76391.0
2022-08-30 14:40:00,112.86,112.91,112.82,112.88,89655.0,101.7491,101.7942,101.713,101.7671,89655.0
2022-08-30 14:45:00,112.88,112.97,112.87,112.97,35516.0,101.7671,101.8483,101.7581,101.8483,35516.0
2022-08-30 14:50:00,112.96,113.06,112.95,113.06,53477.0,101.8393,101.9294,101.8302,101.9294,53477.0
2022-08-30 14:55:00,113.05,113.14,113.05,113.14,87460.0,101.9204,102.0015,101.9204,102.0015,87460.0
2022-08-30 15:00:00,113.14,113.14,113.07,113.13,207591.0,102.0015,102.0015,101.9384,101.9925,207591.0
2022-08-30 15:05:00,113.14,113.18,113.12,113.13,164213.0,102.0015,102.0376,101.9835,101.9925,164213.0
2022-08-30 15:10:00,113.13,113.17,113.11,113.16,130902.0,101.9925,102.0286,101.9745,102.0196,130902.0
2022-08-30 15:15:00,113.16,113.19,113.14,113.16,93810.0,102.0196,102.0466,102.0015,102.0196,93810.0
2022-08-30 15:20:00,113.17,113.18,113.06,113.06,82803.0,102.0286,102.0376,101.9294,101.9294,82803.0
2022-08-30 15:25:00,113.07,113.09,113.04,113.08,74429.0,101.9384,101.9565,101.9114,101.9474,74429.0
2022-08-30 15:30:00,113.08,113.11,113.04,113.05,142173.0,101.9474,101.9745,101.9114,101.9204,142173.0
2022-08-30 15:35:00,113.05,113.08,113.04,113.05,122320.0,101.9204,101.9474,101.9114,101.9204,122320.0
2022-08-30 15:40:00,113.06,113.08,113.02,113.08,81078.0,101.9294,101.9474,101.8934,101.9474,81078.0
2022-08-30 15:45:00,113.08,113.14,113.05,113.06,102956.0,101.9474,102.0015,101.9204,101.9294,102956.0
2022-08-30 15:50:00,113.07,113.13,113.06,113.12,190197.0,101.9384,101.9925,101.9294,101.9835,190197.0
2022-08-30 15:55:00,113.13,113.17,112.98,113.02,857551.0,101.9925,102.0286,101.8573,101.8934,857551.0
2022-08-31 09:30:00,112.69,112.86,112.66,112.76,220388.0,101.5958,101.7491,101.5688,101.659,220388.0
2022-08-31 09:35:00,112.76,112.84,112.6,112.75,254632.0,101.659,101.7311,101.5147,101.6499,254632.0
2022-08-31 09:40:00,112.72,112.82,112.68,112.81,128720.0,101.6229,101.713,101.5868,101.704,128720.0
2022-08-31 09:45:00,112.81,113.01,112.71,112.84,140091.0,101.704,101.8843,101.6139,101.7311,140091.0
2022-08-31 09:50:00,112.83,112.97,112.75,112.9,43441.0,101.7221,101.8483,101.6499,101.7852,43441.0
2022-08-31 09:55:00,112.92,113.31,112.92,113.27,96938.0,101.8032,102.1548,101.8032,102.1187,96938.0
2022-08-31 10:00:00,113.26,113.26,113.14,113.21,79745.0,102.1097,102.1097,102.0015,102.0647,79745.0
2022-08-31 10:05:00,113.2,113.29,113.12,113.19,84239.0,102.0556,102.1368,101.9835,102.0466,84239.0
2022-08-31 10:10:00,113.2,113.22,113.08,113.12,81627.0,102.0556,102.0737,101.9474,101.9835,81627.0
2022-08-31 10:15:00,113.13,113.15,113.0,113.03,69142.0,101.9925,102.0106,101.8753,101.9024,69142.0
2022-08-31 10:20:00,113.03,113.04,112.88,112.89,41248.0,101.9024,101.9114,101.7671,101.7762,41248.0
2022-08-31 10:25:00,112.9,113.11,112.87,113.09,108907.0,101.7852,101.9745,101.7581,101.9565,108907.0
2022-08-31 10:30:00,113.09,113.34,113.08,113.32,94231.0,101.9565,102.1819,101.9474,102.1638,94231.0
2022-08-31 10:35:00,113.31,113.31,113.09,113.12,49319.0,102.1548,102.1548,101.9565,101.9835,49319.0
2022-08-31 10:40:00,113.11,113.15,113.04,113.06,48926.0,101.9745,102.0106,101.9114,101.9294,48926.0
2022-08-31 10:45:00,113.05,113.16,113.03,113.12,43782.0,101.9204,102.0196,101.9024,101.9835,43782.0
2022-08-31 10:50:00,113.12,113.16,113.03,113.09,91106.0,101.9835,102.0196,101.9024,101.9565,91106.0
2022-08-31 10:55:00,113.09,113.2,113.06,113.18,43150.0,101.9565,102.0556,101.9294,102.0376,43150.0
2022-08-31 11:00:00,113.18,113.24,113.11,113.16,81090.0,102.0376,102.0917,101.9745,102.0196,81090.0
2022-08-31 11:05:00,113.14,113.18,113.06,113.08,40952.0,102.0015,102.0376,101.9294,101.9474,40952.0
2022-08-31 11:10:00,113.08,113.08,112.9,112.94,60353.0,101.9474,101.9474,101.7852,101.8212,60353.0
2022-08-31 11:15:00,112.94,113.04,112.94,112.99,75396.0,101.8212,101.9114,101.8212,101.8663,75396.0
2022-08-31 11:20:00,113.0,113.07,112.95,112.95,34388.0,101.8753,101.9384,101.8302,101.8302,34388.0
2022-08-31 11:25:00,112.95,113.02,112.94,112.97,56716.0,101.8302,101.8934,101.8212,101.8483,56716.0
2022-08-31 11:30:00,112.98,112.98,112.86,112.89,103969.0,101.8573,101.8573,101.7491,101.7762,103969.0
2022-08-31 11:35:00,112.9,112.9,112.54,112.55,263515.0,101.7852,101.7852,101.4606,101.4696,263515.0
2022-08-31 11:40:00,112.55,112.73,112.46,112.72,103956.0,101.4696,101.6319,101.3885,101.6229,103956.0
2022-08-31 11:45:00,112.71,112.84,112.68,112.84,58757.0,101.6139,101.7311,101.5868,101.7311,58757.0
2022-08-31 11:50:00,112.83,112.88,112.74,112.78,32685.0,101.7221,101.7671,101.6409,101.677,32685.0
2022-08-31 11:55:00,112.78,112.81,112.68,112.72,43012.0,101.677,101.704,101.5868,101.6229,43012.0
2022-08-31 12:00:00,112.72,112.91,112.71,112.89,349788.0,101.6229,101.7942,101.6139,101.7762,349788.0
2022-08-31 12:05:00,112.89,112.93,112.84,112.86,66853.0,101.7762,101.8122,101.7311,101.7491,66853.0
2022-08-31 12:10:00,112.85,112.96,112.85,112.94,75763.0,101.7401,101.8393,101.7401,101.8212,75763.0
2022-08-31 12:15:00,112.93,112.96,112.9,112.95,84591.0,101.8122,101.8393,101.7852,101.8302,84591.0
2022-08-31 12:20:00,112.94,112.94,112.79,112.79,59261.0,101.8212,101.8212,101.686,101.686,59261.0
2022-08-31 12:25:00,112.79,112.9,112.78,112.88,194885.0,101.686,101.7852,101.677,101.7671,194885.0
2022-08-31 12:30:00,112.88,112.88,112.8,112.82,56182.0,101.7671,101.7671,101.695,101.713,56182.0
2022-08-31 12:35:00,112.84,112.9,112.82,112.88,121301.0,101.7311,101.7852,101.713,101.7671,121301.0
2022-08-31 12:40:00,112.89,112.89,112.78,112.79,35698.0,101.7762,101.7762,101.677,101.686,35698.0
2022-08-31 12:45:00,112.79,112.86,112.79,112.85,20902.0,101.686,101.7491,101.686,101.7401,20902.0
2022-08-31 12:50:00,112.85,112.87,112.77,112.83,25338.0,101.7401,101.7581,101.668,101.7221,25338.0
2022-08-31 12:55:00,112.83,112.87,112.79,112.84,27662.0,101.7221,101.7581,101.686,101.7311,27662.0
2022-08-31 13:00:00,112.83,112.84,112.78,112.8,19293.0,101.7221,101.7311,101.677,101.695,19293.0
2022-08-31 13:05:00,112.8,112.82,112.71,112.82,31501.0,101.695,101.713,101.6139,101.713,31501.0
2022-08-31 13:10:00,112.81,112.84,112.76,112.81,27960.0,101.704,101.7311,101.659,101.704,27960.0
2022-08-31 13:15:00,112.81,112.89,112.76,112.89,26424.0,101.704,101.7762,101.659,101.7762,26424.0
2022-08-31 13:20:00,112.87,112.89,112.79,112.85,103978.0,101.7581,101.7762,101.686,101.7401,103978.0
2022-08-31 13:25:00,112.85,112.87,112.78,112.82,59426.0,101.7401,101.7581,101.677,101.713,59426.0
2022-08-31 13:30:00,112.81,112.85,112.73,112.73,100093.0,101.704,101.7401,101.6319,101.6319,100093.0
2022-08-31 13:35:00,112.73,112.75,112.69,112.75,89857.0,101.6319,101.6499,101.5958,101.6499,89857.0
2022-08-31 13:40:00,112.75,112.77,112.69,112.73,88419.0,101.6499,101.668,101.5958,101.6319,88419.0
2022-08-31 13:45:00,112.72,112.74,112.7,112.73,42543.0,101.6229,101.6409,101.6049,101.6319,42543.0
2022-08-31 13:50:00,112.74,112.78,112.72,112.75,147548.0,101.6409,101.677,101.6229,101.6499,147548.0
2022-08-31 13:55:00,112.74,112.76,112.65,112.73,83901.0,101.6409,101.659,101.5598,101.6319,83901.0
2022-08-31 14:00:00,112.73,112.73,112.62,112.7,44461.0,101.6319,101.6319,101.5327,101.6049,44461.0
2022-08-31 14:05:00,112.68,112.69,112.6,112.63,53184.0,101.5868,101.5958,101.5147,101.5418,53184.0
2022-08-31 14:10:00,112.63,112.64,112.56,112.59,41395.0,101.5418,101.5508,101.4786,101.5057,41395.0
2022-08-31 14:15:00,112.59,112.63,112.54,112.54,45567.0,101.5057,101.5418,101.4606,101.4606,45567.0
2022-08-31 14:20:00,112.55,112.59,112.53,112.55,37422.0,101.4696,101.5057,101.4516,101.4696,37422.0
2022-08-31 14:25:00,112.55,112.63,112.52,112.63,50612.0,101.4696,101.5418,101.4426,101.5418,50612.0
2022-08-31 14:30:00,112.63,112.63,112.57,112.58,30846.0,101.5418,101.5418,101.4877,101.4967,30846.0
2022-08-31 14:35:00,112.58,112.61,112.54,112.59,51286.0,101.4967,101.5237,101.4606,101.5057,51286.0
2022-08-31 14:40:00,112.59,112.75,112.57,112.75,304176.0,101.5057,101.6499,101.4877,101.6499,304176.0
2022-08-31 14:45:00,112.74,112.86,112.69,112.75,365893.0,101.6409,101.7491,101.5958,101.6499,365893.0
2022-08-31 14:50:00,112.74,112.74,112.46,112.49,206172.0,101.6409,101.6409,101.3885,101.4155,206172.0
2022-08-31 14:55:00,112.49,112.61,112.41,112.41,157615.0,101.4155,101.5237,101.3434,101.3434,157615.0
2022-08-31 15:00:00,112.42,112.5,112.39,112.42,355673.0,101.3524,101.4245,101.3254,101.3524,355673.0
2022-08-31 15:05:00,112.41,112.42,112.17,112.17,278149.0,101.3434,101.3524,101.127,101.127,278149.0
2022-08-31 15:10:00,112.17,112.18,111.98,112.11,268867.0,101.127,101.1361,100.9557,101.0729,268867.0
2022-08-31 15:15:00,112.1,112.17,112.07,112.11,166005.0,101.0639,101.127,101.0369,101.0729,166005.0
2022-08-31 15:20:00,112.1,112.18,112.1,112.12,120946.0,101.0639,101.1361,101.0639,101.082,120946.0
2022-08-31 15:25:00,112.12,112.17,112.08,112.13,133475.0,101.082,101.127,101.0459,101.091,133475.0
2022-08-31 15:30:00,112.14,112.15,111.98,112.01,129643.0,101.1,101.109,100.9557,100.9828,129643.0
2022-08-31 15:35:00,112.0,112.0,111.79,111.8,168414.0,100.9738,100.9738,100.7844,100.7935,168414.0
2022-08-31 15:40:00,111.79,111.92,111.69,111.9,349930.0,100.7844,100.9016,100.6943,100.8836,349930.0
2022-08-31 15:45:00,111.9,111.94,111.6,111.65,347893.0,100.8836,100.9197,100.6132,100.6582,347893.0
2022-08-31 15:50:00,111.65,111.82,111.57,111.61,434216.0,100.6582,100.8115,100.5861,100.6222,434216.0
2022-08-31 15:55:00,111.62,111.93,111.61,111.93,1812674.0,100.6312,100.9107,100.6222,100.9107,1812674.0
2022-09-01 09:30:00,109.87,110.0,109.74,109.94,1210744.0,99.2669,99.3843,99.1494,99.3301,1210744.0
2022-09-01 09:35:00,109.95,110.14,109.86,110.03,589464.0,99.3392,99.5108,99.2578,99.4114,589464.0
2022-09-01 09:40:00,110.03,110.04,109.85,109.96,547708.0,99.4114,99.4205,99.2488,99.3482,547708.0
2022-09-01 09:45:00,109.97,110.01,109.83,109.94,272083.0,99.3572,99.3934,99.2307,99.3301,272083.0
2022-09-01 09:50:00,109.95,110.2,109.91,110.16,255841.0,99.3392,99.565,99.303,99.5289,255841.0
2022-09-01 09:55:00,110.16,110.25,109.94,110.02,222960.0,99.5289,99.6102,99.3301,99.4024,222960.0
2022-09-01 10:00:00,110.02,110.03,109.35,109.46,596662.0,99.4024,99.4114,98.7971,98.8964,596662.0
2022-09-01 10:05:00,109.46,109.56,109.32,109.54,466024.0,98.8964,98.9868,98.77,98.9687,466024.0
2022-09-01 10:10:00,109.54,109.64,109.37,109.45,272488.0,98.9687,99.0591,98.8151,98.8874,272488.0
2022-09-01 10:15:00,109.45,109.5,109.22,109.35,180349.0,98.8874,98.9326,98.6796,98.7971,180349.0
2022-09-01 10:20:00,109.36,109.36,109.09,109.29,437711.0,98.8061,98.8061,98.5622,98.7429,437711.0
2022-09-01 10:25:00,109.3,109.37,109.23,109.33,145488.0,98.7519,98.8151,98.6886,98.779,145488.0
2022-09-01 10:30:00,109.33,109.42,109.18,109.22,223198.0,98.779,98.8603,98.6435,98.6796,223198.0
2022-09-01 10:35:00,109.21,109.31,109.11,109.18,282959.0,98.6706,98.7609,98.5802,98.6435,282959.0
2022-09-01 10:40:00,109.17,109.29,109.1,109.1,162506.0,98.6344,98.7429,98.5712,98.5712,162506.0
2022-09-01 10:45:00,109.11,109.13,108.94,109.02,258730.0,98.5802,98.5983,98.4266,98.4989,258730.0
2022-09-01 10:50:00,109.05,109.21,109.05,109.16,177922.0,98.526,98.6706,98.526,98.6254,177922.0
2022-09-01 10:55:00,109.18,109.47,109.18,109.3,267214.0,98.6435,98.9055,98.6435,98.7519,267214.0
2022-09-01 11:00:00,109.29,109.33,109.12,109.22,156037.0,98.7429,98.779,98.5893,98.6796,156037.0
2022-09-01 11:05:00,109.22,109.34,109.16,109.29,138084.0,98.6796,98.788,98.6254,98.7429,138084.0
2022-09-01 11:10:00,109.28,109.44,109.27,109.39,192196.0,98.7338,98.8784,98.7248,98.8332,192196.0
2022-09-01 11:15:00,109.4,109.52,109.36,109.49,163765.0,98.8422,98.9507,98.8061,98.9236,163765.0
2022-09-01 11:20:00,109.49,109.65,109.48,109.5,157775.0,98.9236,99.0681,98.9145,98.9326,157775.0
2022-09-01 11:25:00,109.5,109.51,109.37,109.51,100531.0,98.9326,98.9416,98.8151,98.9416,100531.0
2022-09-01 11:30:00,109.52,109.56,109.31,109.37,96582.0,98.9507,98.9868,98.7609,98.8151,96582.0
2022-09-01 11:35:00,109.37,109.46,109.29,109.46,85654.0,98.8151,98.8964,98.7429,98.8964,85654.0
2022-09-01 11:40:00,109.46,109.54,109.39,109.43,106638.0,98.8964,98.9687,98.8332,98.8693,106638.0
2022-09-01 11:45:00,109.44,109.56,109.41,109.56,132260.0,98.8784,98.9868,98.8513,98.9868,132260.0
2022-09-01 11:50:00,109.55,109.58,109.49,109.52,147966.0,98.9778,99.0049,98.9236,98.9507,147966.0
2022-09-01 11:55:00,109.52,109.65,109.49,109.64,121060.0,98.9507,99.0681,98.9236,99.0591,121060.0
2022-09-01 12:00:00,109.63,109.76,109.63,109.76,93399.0,99.05,99.1675,99.05,99.1675,93399.0
2022-09-01 12:05:00,109.76,109.79,109.72,109.77,72932.0,99.1675,99.1946,99.1314,99.1765,72932.0
2022-09-01 12:10:00,109.77,109.81,109.67,109.68,159915.0,99.1765,99.2127,99.0862,99.0952,159915.0
2022-09-01 12:15:00,109.68,109.79,109.68,109.78,112759.0,99.0952,99.1946,99.0952,99.1856,112759.0
2022-09-01 12:20:00,109.77,109.8,109.7,109.78,210291.0,99.1765,99.2036,99.1133,99.1856,210291.0
2022-09-01 12:25:00,109.77,109.81,109.7,109.7,106932.0,99.1765,99.2127,99.1133,99.1133,106932.0
2022-09-01 12:30:00,109.71,109.71,109.57,109.61,521380.0,99.1223,99.1223,98.9958,99.032,521380.0
2022-09-01 12:35:00,109.62,109.76,109.61,109.74,347616.0,99.041,99.1675,99.032,99.1494,347616.0
2022-09-01 12:40:00,109.77,109.77,109.63,109.64,74615.0,99.1765,99.1765,99.05,99.0591,74615.0
2022-09-01 12:45:00,109.64,109.74,109.61,109.72,90614.0,99.0591,99.1494,99.032,99.1314,90614.0
2022-09-01 12:50:00,109.72,109.74,109.59,109.59,103668.0,99.1314,99.1494,99.0139,99.0139,103668.0
2022-09-01 12:55:00,109.6,109.6,109.52,109.57,263740.0,99.0229,99.0229,98.9507,98.9958,263740.0
2022-09-01 13:00:00,109.57,109.6,109.53,109.6,113917.0,98.9958,99.0229,98.9597,99.0229,113917.0
2022-09-01 13:05:00,109.61,109.64,109.47,109.5,136127.0,99.032,99.0591,98.9055,98.9326,136127.0
2022-09-01 13:10:00,109.5,109.53,109.46,109.47,124198.0,98.9326,98.9597,98.8964,98.9055,124198.0
2022-09-01 13:15:00,109.48,109.48,109.41,109.43,84918.0,98.9145,98.9145,98.8513,98.8693,84918.0
2022-09-01 13:20:00,109.44,109.49,109.42,109.44,93550.0,98.8784,98.9236,98.8603,98.8784,93550.0
2022-09-01 13:25:00,109.43,109.43,109.35,109.4,179510.0,98.8693,98.8693,98.7971,98.8422,179510.0
2022-09-01 13:30:00,109.4,109.48,109.39,109.45,78662.0,98.8422,98.9145,98.8332,98.8874,78662.0
2022-09-01 13:35:00,109.46,109.46,109.38,109.44,110736.0,98.8964,98.8964,98.8242,98.8784,110736.0
2022-09-01 13:40:00,109.43,109.56,109.42,109.55,168338.0,98.8693,98.9868,98.8603,98.9778,168338.0
2022-09-01 13:45:00,109.55,109.57,109.51,109.53,208939.0,98.9778,98.9958,98.9416,98.9597,208939.0
2022-09-01 13:50:00,109.53,109.58,109.51,109.55,122991.0,98.9597,99.0049,98.9416,98.9778,122991.0
2022-09-01 13:55:00,109.54,109.63,109.51,109.6,60712.0,98.9687,99.05,98.9416,99.0229,60712.0
2022-09-01 14:00:00,109.59,109.8,109.55,109.8,103611.0,99.0139,99.2036,98.9778,99.2036,103611.0
2022-09-01 14:05:00,109.8,109.8,109.63,109.65,77854.0,99.2036,99.2036,99.05,99.0681,77854.0
2022-09-01 14:10:00,109.65,109.71,109.64,109.69,153947.0,99.0681,99.1223,99.0591,99.1043,153947.0
2022-09-01 14:15:00,109.7,109.74,109.65,109.71,161264.0,99.1133,99.1494,99.0681,99.1223,161264.0
2022-09-01 14:20:00,109.72,109.73,109.63,109.65,153617.0,99.1314,99.1404,99.05,99.0681,153617.0
2022-09-01 14:25:00,109.66,109.69,109.61,109.65,74005.0,99.0771,99.1043,99.032,99.0681,74005.0
2022-09-01 14:30:00,109.65,109.67,109.57,109.58,103156.0,99.0681,99.0862,98.9958,99.0049,103156.0
2022-09-01 14:35:00,109.59,109.65,109.57,109.64,94655.0,99.0139,99.0681,98.9958,99.0591,94655.0
2022-09-01 14:40:00,109.64,109.68,109.56,109.65,107587.0,99.0591,99.0952,98.9868,99.0681,107587.0
2022-09-01 14:45:00,109.65,109.66,109.61,109.64,71509.0,99.0681,99.0771,99.032,99.0591,71509.0
2022-09-01 14:50:00,109.64,109.71,109.59,109.7,99152.0,99.0591,99.1223,99.0139,99.1133,99152.0
2022-09-01 14:55:00,109.7,109.75,109.65,109.65,333547.0,99.1133,99.1585,99.0681,99.0681,333547.0
2022-09-01 15:00:00,109.64,109.96,109.62,109.93,157634.0,99.0591,99.3482,99.041,99.3211,157634.0
2022-09-01 15:05:00,109.91,109.95,109.73,109.75,283158.0,99.303,99.3392,99.1404,99.1585,283158.0
2022-09-01 15:10:00,109.76,109.82,109.74,109.8,98874.0,99.1675,99.2217,99.1494,99.2036,98874.0
2022-09-01 15:15:00,109.8,109.89,109.76,109.87,161530.0,99.2036,99.285,99.1675,99.2669,161530.0
2022-09-01 15:20:00,109.88,109.88,109.77,109.78,67305.0,99.2759,99.2759,99.1765,99.1856,67305.0
2022-09-01 15:25:00,109.78,109.8,109.75,109.79,68248.0,99.1856,99.2036,99.1585,99.1946,68248.0
2022-09-01 15:30:00,109.78,109.89,109.78,109.85,97097.0,99.1856,99.285,99.1856,99.2488,97097.0
2022-09-01 15:35:00,109.85,109.89,109.82,109.86,175483.0,99.2488,99.285,99.2217,99.2578,175483.0
2022-09-01 15:40:00,109.86,109.87,109.73,109.75,84324.0,99.2578,99.2669,99.1404,99.1585,84324.0
2022-09-01 15:45:00,109.75,109.8,109.69,109.78,195055.0,99.1585,99.2036,99.1043,99.1856,195055.0
2022-09-01 15:50:00,109.78,109.93,109.75,109.87,351435.0,99.1856,99.3211,99.1585,99.2669,351435.0
2022-09-01 15:55:00,109.87,109.89,109.56,109.59,1347059.0,99.2669,99.285,98.9868,99.0139,1347059.0
2022-09-02 09:30:00,109.68,109.73,109.51,109.68,552131.0,99.0952,99.1404,98.9416,99.0952,552131.0
2022-09-02 09:35:00,109.68,109.83,109.55,109.71,169989.0,99.0952,99.2307,98.9778,99.1223,169989.0
2022-09-02 09:40:00,109.71,109.86,109.7,109.76,147079.0,99.1223,99.2578,99.1133,99.1675,147079.0
2022-09-02 09:45:00,109.76,109.93,109.65,109.9,164675.0,99.1675,99.3211,99.0681,99.294,164675.0
2022-09-02 09:50:00,109.92,110.06,109.9,109.95,229623.0,99.3121,99.4385,99.294,99.3392,229623.0
2022-09-02 09:55:00,109.96,110.25,109.95,110.19,340498.0,99.3482,99.6102,99.3392,99.556,340498.0
2022-09-02 10:00:00,110.18,110.56,110.17,110.43,314002.0,99.547,99.8903,99.5379,99.7728,314002.0
2022-09-02 10:05:00,110.41,110.42,110.06,110.09,193861.0,99.7548,99.7638,99.4385,99.4657,193861.0
2022-09-02 10:10:00,110.08,110.08,109.89,109.99,166927.0,99.4566,99.4566,99.285,99.3753,166927.0
2022-09-02 10:15:00,109.98,110.11,109.96,110.07,109050.0,99.3663,99.4837,99.3482,99.4476,109050.0
2022-09-02 10:20:00,110.08,110.1,109.85,109.89,97900.0,99.4566,99.4747,99.2488,99.285,97900.0
2022-09-02 10:25:00,109.88,109.88,109.75,109.85,199892.0,99.2759,99.2759,99.1585,99.2488,199892.0
2022-09-02 10:30:00,109.84,109.89,109.74,109.77,101293.0,99.2398,99.285,99.1494,99.1765,101293.0
2022-09-02 10:35:00,109.76,109.95,109.62,109.95,164058.0,99.1675,99.3392,99.041,99.3392,164058.0
2022-09-02 10:40:00,109.95,110.09,109.9,109.98,142908.0,99.3392,99.4657,99.294,99.3663,142908.0
2022-09-02 10:45:00,109.98,110.18,109.96,110.11,76385.0,99.3663,99.547,99.3482,99.4837,76385.0
2022-09-02 10:50:00,110.12,110.27,110.06,110.18,127093.0,99.4928,99.6283,99.4385,99.547,127093.0
2022-09-02 10:55:00,110.17,110.17,109.97,110.0,65400.0,99.5379,99.5379,99.3572,99.3843,65400.0
2022-09-02 11:00:00,110.01,110.02,109.9,109.93,93169.0,99.3934,99.4024,99.294,99.3211,93169.0
2022-09-02 11:05:00,109.92,110.1,109.9,110.03,181252.0,99.3121,99.4747,99.294,99.4114,181252.0
2022-09-02 11:10:00,110.03,110.1,110.03,110.07,88971.0,99.4114,99.4747,99.4114,99.4476,88971.0
2022-09-02 11:15:00,110.07,110.07,109.95,110.0,58406.0,99.4476,99.4476,99.3392,99.3843,58406.0
2022-09-02 11:20:00,110.0,110.03,109.88,109.89,75538.0,99.3843,99.4114,99.2759,99.285,75538.0
2022-09-02 11:25:00,109.89,109.97,109.85,109.88,81031.0,99.285,99.3572,99.2488,99.2759,81031.0
2022-09-02 11:30:00,109.87,109.96,109.77,109.78,47125.0,99.2669,99.3482,99.1765,99.1856,47125.0
2022-09-02 11:35:00,109.77,109.78,109.58,109.59,93576.0,99.1765,99.1856,99.0049,99.0139,93576.0
2022-09-02 11:40:00,109.6,109.66,109.55,109.63,67053.0,99.0229,99.0771,98.9778,99.05,67053.0
2022-09-02 11:45:00,109.63,109.68,109.58,109.6,33900.0,99.05,99.0952,99.0049,99.0229,33900.0
2022-09-02 11:50:00,109.6,109.74,109.58,109.64,43819.0,99.0229,99.1494,99.0049,99.0591,43819.0
2022-09-02 11:55:00,109.65,109.66,109.6,109.61,57333.0,99.0681,99.0771,99.0229,99.032,57333.0
2022-09-02 12:00:00,109.6,109.62,109.55,109.56,85566.0,99.0229,99.041,98.9778,98.9868,85566.0
2022-09-02 12:05:00,109.55,109.58,109.47,109.53,231485.0,98.9778,99.0049,98.9055,98.9597,231485.0
2022-09-02 12:10:00,109.52,109.58,109.47,109.57,97615.0,98.9507,99.0049,98.9055,98.9958,97615.0
2022-09-02 12:15:00,109.57,109.62,109.56,109.59,67328.0,98.9958,99.041,98.9868,99.0139,67328.0
2022-09-02 12:20:00,109.58,109.73,109.56,109.71,116792.0,99.0049,99.1404,98.9868,99.1223,116792.0
2022-09-02 12:25:00,109.71,109.8,109.65,109.65,93699.0,99.1223,99.2036,99.0681,99.0681,93699.0
2022-09-02 12:30:00,109.64,109.75,109.64,109.72,90427.0,99.0591,99.1585,99.0591,99.1314,90427.0
2022-09-02 12:35:00,109.73,109.75,109.68,109.69,66131.0,99.1404,99.1585,99.0952,99.1043,66131.0
2022-09-02 12:40:00,109.69,109.82,109.65,109.8,94179.0,99.1043,99.2217,99.0681,99.2036,94179.0
2022-09-02 12:45:00,109.8,109.91,109.8,109.88,71315.0,99.2036,99.303,99.2036,99.2759,71315.0
2022-09-02 12:50:00,109.89,110.06,109.88,109.99,107702.0,99.285,99.4385,99.2759,99.3753,107702.0
2022-09-02 12:55:00,109.98,110.05,109.93,109.98,78452.0,99.3663,99.4295,99.3211,99.3663,78452.0
2022-09-02 13:00:00,109.99,110.23,109.99,110.2,154301.0,99.3753,99.5921,99.3753,99.565,154301.0
2022-09-02 13:05:00,110.2,110.23,110.14,110.17,73440.0,99.565,99.5921,99.5108,99.5379,73440.0
2022-09-02 13:10:00,110.17,110.25,110.17,110.22,57215.0,99.5379,99.6102,99.5379,99.5831,57215.0
2022-09-02 13:15:00,110.22,110.25,110.17,110.19,72325.0,99.5831,99.6102,99.5379,99.556,72325.0
2022-09-02 13:20:00,110.18,110.35,110.18,110.34,103310.0,99.547,99.7006,99.547,99.6915,103310.0
2022-09-02 13:25:00,110.34,110.36,110.29,110.33,79944.0,99.6915,99.7096,99.6463,99.6825,79944.0
2022-09-02 13:30:00,110.34,110.4,110.31,110.32,80271.0,99.6915,99.7457,99.6644,99.6735,80271.0
2022-09-02 13:35:00,110.33,110.37,110.31,110.37,75543.0,99.6825,99.7186,99.6644,99.7186,75543.0
2022-09-02 13:40:00,110.37,110.39,110.22,110.23,74623.0,99.7186,99.7367,99.5831,99.5921,74623.0
2022-09-02 13:45:00,110.23,110.26,110.15,110.19,67490.0,99.5921,99.6192,99.5199,99.556,67490.0
2022-09-02 13:50:00,110.19,110.24,110.17,110.18,82839.0,99.556,99.6012,99.5379,99.547,82839.0
2022-09-02 13:55:00,110.19,110.32,110.19,110.31,100583.0,99.556,99.6735,99.556,99.6644,100583.0
2022-09-02 14:00:00,110.31,110.32,110.19,110.19,89067.0,99.6644,99.6735,99.556,99.556,89067.0
2022-09-02 14:05:00,110.19,110.32,110.19,110.29,76327.0,99.556,99.6735,99.556,99.6463,76327.0
2022-09-02 14:10:00,110.3,110.3,110.16,110.19,91185.0,99.6554,99.6554,99.5289,99.556,91185.0
2022-09-02 14:15:00,110.19,110.3,110.17,110.29,76886.0,99.556,99.6554,99.5379,99.6463,76886.0
2022-09-02 14:20:00,110.29,110.31,110.22,110.25,57919.0,99.6463,99.6644,99.5831,99.6102,57919.0
2022-09-02 14:25:00,110.26,110.33,110.25,110.32,55657.0,99.6192,99.6825,99.6102,99.6735,55657.0
2022-09-02 14:30:00,110.33,110.33,110.24,110.24,43091.0,99.6825,99.6825,99.6012,99.6012,43091.0
2022-09-02 14:35:00,110.23,110.26,110.21,110.22,43324.0,99.5921,99.6192,99.5741,99.5831,43324.0
2022-09-02 14:40:00,110.23,110.28,110.22,110.23,98486.0,99.5921,99.6373,99.5831,99.5921,98486.0
2022-09-02 14:45:00,110.23,110.31,110.2,110.31,98059.0,99.5921,99.6644,99.565,99.6644,98059.0
2022-09-02 14:50:00,110.32,110.38,110.31,110.37,51508.0,99.6735,99.7277,99.6644,99.7186,51508.0
2022-09-02 14:55:00,110.37,110.46,110.33,110.35,95487.0,99.7186,99.7999,99.6825,99.7006,95487.0
2022-09-02 15:00:00,110.36,110.36,110.28,110.31,63979.0,99.7096,99.7096,99.6373,99.6644,63979.0
2022-09-02 15:05:00,110.31,110.33,110.27,110.32,59374.0,99.6644,99.6825,99.6283,99.6735,59374.0
2022-09-02 15:10:00,110.33,110.34,110.25,110.26,50366.0,99.6825,99.6915,99.6102,99.6192,50366.0
2022-09-02 15:15:00,110.26,110.32,110.26,110.3,73256.0,99.6192,99.6735,99.6192,99.6554,73256.0
2022-09-02 15:20:00,110.3,110.34,110.28,110.31,101833.0,99.6554,99.6915,99.6373,99.6644,101833.0
2022-09-02 15:25:00,110.31,110.35,110.29,110.34,77430.0,99.6644,99.7006,99.6463,99.6915,77430.0
2022-09-02 15:30:00,110.34,110.38,110.29,110.31,113441.0,99.6915,99.7277,99.6463,99.6644,113441.0
2022-09-02 15:35:00,110.31,110.34,110.3,110.31,91793.0,99.6644,99.6915,99.6554,99.6644,91793.0
2022-09-02 15:40:00,110.31,110.36,110.29,110.31,69738.0,99.6644,99.7096,99.6463,99.6644,69738.0
2022-09-02 15:45:00,110.31,110.33,110.27,110.3,355579.0,99.6644,99.6825,99.6283,99.6554,355579.0
2022-09-02 15:50:00,110.3,110.3,110.21,110.27,233771.0,99.6554,99.6554,99.5741,99.6283,233771.0
2022-09-02 15:55:00,110.27,110.33,110.2,110.23,731557.0,99.6283,99.6825,99.565,99.5921,731557.0
2022-09-06 09:30:00,108.89,108.97,108.78,108.84,381032.0,98.3815,98.4537,98.2821,98.3363,381032.0
2022-09-06 09:35:00,108.84,108.85,108.27,108.34,532252.0,98.3363,98.3453,97.8213,97.8845,532252.0
2022-09-06 09:40:00,108.35,108.46,108.06,108.25,835569.0,97.8936,97.993,97.6316,97.8032,835569.0
2022-09-06 09:45:00,108.25,108.34,108.05,108.16,901255.0,97.8032,97.8845,97.6225,97.7219,901255.0
2022-09-06 09:50:00,108.17,108.17,107.88,108.05,396723.0,97.7309,97.7309,97.4689,97.6225,396723.0
2022-09-06 09:55:00,108.05,108.14,107.84,107.94,250693.0,97.6225,97.7038,97.4328,97.5231,250693.0
2022-09-06 10:00:00,107.93,107.93,107.58,107.75,1029059.0,97.5141,97.5141,97.1979,97.3515,1029059.0
2022-09-06 10:05:00,107.75,107.99,107.72,107.92,368247.0,97.3515,97.5683,97.3244,97.5051,368247.0
2022-09-06 10:10:00,107.92,107.94,107.67,107.72,452169.0,97.5051,97.5231,97.2792,97.3244,452169.0
2022-09-06 10:15:00,107.73,107.81,107.53,107.8,343143.0,97.3334,97.4057,97.1527,97.3966,343143.0
2022-09-06 10:20:00,107.8,107.94,107.79,107.89,267857.0,97.3966,97.5231,97.3876,97.478,267857.0
2022-09-06 10:25:00,107.89,108.14,107.87,108.07,172368.0,97.478,97.7038,97.4599,97.6406,172368.0
2022-09-06 10:30:00,108.09,108.18,107.96,108.17,165276.0,97.6587,97.74,97.5412,97.7309,165276.0
2022-09-06 10:35:00,108.16,108.24,108.14,108.16,187950.0,97.7219,97.7942,97.7038,97.7219,187950.0
2022-09-06 10:40:00,108.16,108.38,108.15,108.36,229046.0,97.7219,97.9207,97.7129,97.9026,229046.0
2022-09-06 10:45:00,108.35,108.4,108.14,108.15,259363.0,97.8936,97.9387,97.7038,97.7129,259363.0
2022-09-06 10:50:00,108.16,108.24,108.1,108.14,141608.0,97.7219,97.7942,97.6677,97.7038,141608.0
2022-09-06 10:55:00,108.13,108.15,107.96,108.05,159308.0,97.6948,97.7129,97.5412,97.6225,159308.0
2022-09-06 11:00:00,108.04,108.24,107.97,108.19,203260.0,97.6135,97.7942,97.5502,97.749,203260.0
2022-09-06 11:05:00,108.19,108.2,108.1,108.16,88153.0,97.749,97.758,97.6677,97.7219,88153.0
2022-09-06 11:10:00,108.13,108.26,108.08,108.26,118965.0,97.6948,97.8123,97.6496,97.8123,118965.0
2022-09-06 11:15:00,108.26,108.31,108.15,108.16,127466.0,97.8123,97.8574,97.7129,97.7219,127466.0
2022-09-06 11:20:00,108.15,108.16,107.99,108.08,178010.0,97.7129,97.7219,97.5683,97.6496,178010.0
2022-09-06 11:25:00,108.09,108.19,107.9,108.19,326531.0,97.6587,97.749,97.487,97.749,326531.0
2022-09-06 11:30:00,108.2,108.22,108.06,108.1,120376.0,97.758,97.7761,97.6316,97.6677,120376.0
2022-09-06 11:35:00,108.1,108.24,108.07,108.2,99800.0,97.6677,97.7942,97.6406,97.758,99800.0
2022-09-06 11:40:00,108.2,108.2,108.08,108.09,133034.0,97.758,97.758,97.6496,97.6587,133034.0
2022-09-06 11:45:00,108.09,108.1,107.94,107.97,204232.0,97.6587,97.6677,97.5231,97.5502,204232.0
2022-09-06 11:50:00,107.97,107.98,107.75,107.78,141146.0,97.5502,97.5593,97.3515,97.3786,141146.0
2022-09-06 11:55:00,107.78,107.82,107.71,107.8,206798.0,97.3786,97.4147,97.3153,97.3966,206798.0
2022-09-06 12:00:00,107.8,107.84,107.72,107.81,150005.0,97.3966,97.4328,97.3244,97.4057,150005.0
2022-09-06 12:05:00,107.81,107.91,107.8,107.84,173234.0,97.4057,97.496,97.3966,97.4328,173234.0
2022-09-06 12:10:00,107.87,107.88,107.74,107.77,97967.0,97.4599,97.4689,97.3424,97.3695,97967.0
2022-09-06 12:15:00,107.78,107.86,107.72,107.74,122594.0,97.3786,97.4509,97.3244,97.3424,122594.0
2022-09-06 12:20:00,107.75,107.8,107.7,107.73,138032.0,97.3515,97.3966,97.3063,97.3334,138032.0
2022-09-06 12:25:00,107.73,107.82,107.67,107.8,225656.0,97.3334,97.4147,97.2792,97.3966,225656.0
2022-09-06 12:30:00,107.79,107.79,107.69,107.72,193505.0,97.3876,97.3876,97.2973,97.3244,193505.0
2022-09-06 12:35:00,107.71,107.77,107.69,107.73,109818.0,97.3153,97.3695,97.2973,97.3334,109818.0
2022-09-06 12:40:00,107.73,107.78,107.67,107.77,192001.0,97.3334,97.3786,97.2792,97.3695,192001.0
2022-09-06 12:45:00,107.78,107.79,107.69,107.74,308825.0,97.3786,97.3876,97.2973,97.3424,308825.0
2022-09-06 12:50:00,107.73,107.79,107.66,107.67,308466.0,97.3334,97.3876,97.2702,97.2792,308466.0
2022-09-06 12:55:00,107.67,107.68,107.56,107.64,155090.0,97.2792,97.2882,97.1798,97.2521,155090.0
2022-09-06 13:00:00,107.64,107.69,107.63,107.67,96420.0,97.2521,97.2973,97.2431,97.2792,96420.0
2022-09-06 13:05:00,107.68,107.73,107.65,107.72,100883.0,97.2882,97.3334,97.2611,97.3244,100883.0
2022-09-06 13:10:00,107.73,107.85,107.72,107.83,127489.0,97.3334,97.4418,97.3244,97.4238,127489.0
2022-09-06 13:15:00,107.83,107.88,107.82,107.84,170484.0,97.4238,97.4689,97.4147,97.4328,170484.0
2022-09-06 13:20:00,107.85,107.88,107.81,107.82,79095.0,97.4418,97.4689,97.4057,97.4147,79095.0
2022-09-06 13:25:00,107.82,107.9,107.8,107.81,79975.0,97.4147,97.487,97.3966,97.4057,79975.0
2022-09-06 13:30:00,107.81,107.84,107.77,107.82,105453.0,97.4057,97.4328,97.3695,97.4147,105453.0
2022-09-06 13:35:00,107.82,107.83,107.71,107.73,137393.0,97.4147,97.4238,97.3153,97.3334,137393.0
2022-09-06 13:40:00,107.74,107.74,107.61,107.64,167429.0,97.3424,97.3424,97.225,97.2521,167429.0
2022-09-06 13:45:00,107.64,107.7,107.64,107.68,64387.0,97.2521,97.3063,97.2521,97.2882,64387.0
2022-09-06 13:50:00,107.67,107.79,107.67,107.78,71547.0,97.2792,97.3876,97.2792,97.3786,71547.0
2022-09-06 13:55:00,107.78,107.79,107.74,107.78,76786.0,97.3786,97.3876,97.3424,97.3786,76786.0
2022-09-06 14:00:00,107.78,107.8,107.66,107.71,128671.0,97.3786,97.3966,97.2702,97.3153,128671.0
2022-09-06 14:05:00,107.7,107.75,107.63,107.66,88697.0,97.3063,97.3515,97.2431,97.2702,88697.0
2022-09-06 14:10:00,107.67,107.75,107.61,107.62,325768.0,97.2792,97.3515,97.225,97.234,325768.0
2022-09-06 14:15:00,107.62,107.67,107.59,107.6,103566.0,97.234,97.2792,97.2069,97.216,103566.0
2022-09-06 14:20:00,107.59,107.65,107.57,107.61,127881.0,97.2069,97.2611,97.1888,97.225,127881.0
2022-09-06 14:25:00,107.61,107.72,107.6,107.68,317852.0,97.225,97.3244,97.216,97.2882,317852.0
2022-09-06 14:30:00,107.69,107.75,107.66,107.7,91005.0,97.2973,97.3515,97.2702,97.3063,91005.0
2022-09-06 14:35:00,107.7,107.74,107.67,107.72,75244.0,97.3063,97.3424,97.2792,97.3244,75244.0
2022-09-06 14:40:00,107.72,107.76,107.68,107.72,106887.0,97.3244,97.3605,97.2882,97.3244,106887.0
2022-09-06 14:45:00,107.72,107.74,107.67,107.69,90190.0,97.3244,97.3424,97.2792,97.2973,90190.0
2022-09-06 14:50:00,107.69,107.79,107.68,107.75,112863.0,97.2973,97.3876,97.2882,97.3515,112863.0
2022-09-06 14:55:00,107.75,107.75,107.65,107.66,158207.0,97.3515,97.3515,97.2611,97.2702,158207.0
2022-09-06 15:00:00,107.66,107.74,107.63,107.7,88413.0,97.2702,97.3424,97.2431,97.3063,88413.0
2022-09-06 15:05:00,107.71,107.77,107.69,107.76,230684.0,97.3153,97.3695,97.2973,97.3605,230684.0
2022-09-06 15:10:00,107.76,107.83,107.71,107.82,248674.0,97.3605,97.4238,97.3153,97.4147,248674.0
2022-09-06 15:15:00,107.83,107.83,107.69,107.78,203620.0,97.4238,97.4238,97.2973,97.3786,203620.0
2022-09-06 15:20:00,107.78,107.79,107.73,107.73,116072.0,97.3786,97.3876,97.3334,97.3334,116072.0
2022-09-06 15:25:00,107.74,107.76,107.67,107.73,141470.0,97.3424,97.3605,97.2792,97.3334,141470.0
2022-09-06 15:30:00,107.73,107.79,107.68,107.69,120881.0,97.3334,97.3876,97.2882,97.2973,120881.0
2022-09-06 15:35:00,107.68,107.76,107.59,107.6,207054.0,97.2882,97.3605,97.2069,97.216,207054.0
2022-09-06 15:40:00,107.61,107.69,107.54,107.58,227953.0,97.225,97.2973,97.1617,97.1979,227953.0
2022-09-06 15:45:00,107.57,107.59,107.43,107.55,276722.0,97.1888,97.2069,97.0624,97.1708,276722.0
2022-09-06 15:50:00,107.55,107.61,107.5,107.53,412298.0,97.1708,97.225,97.1256,97.1527,412298.0
2022-09-06 15:55:00,107.52,107.63,107.42,107.45,1322252.0,97.1437,97.2431,97.0533,97.0804,1322252.0
2022-09-07 09:30:00,108.32,108.53,108.26,108.38,301576.0,97.8665,98.0562,97.8123,97.9207,301576.0
2022-09-07 09:35:00,108.38,108.42,108.29,108.38,136284.0,97.9207,97.9568,97.8394,97.9207,136284.0
2022-09-07 09:40:00,108.37,108.38,108.29,108.32,244570.0,97.9116,97.9207,97.8394,97.8665,244570.0
2022-09-07 09:45:00,108.32,108.49,108.29,108.47,163793.0,97.8665,98.0201,97.8394,98.002,163793.0
2022-09-07 09:50:00,108.47,108.57,108.35,108.35,229004.0,98.002,98.0923,97.8936,97.8936,229004.0
2022-09-07 09:55:00,108.36,108.39,108.31,108.37,41311.0,97.9026,97.9297,97.8574,97.9116,41311.0
2022-09-07 10:00:00,108.38,108.47,108.26,108.44,240152.0,97.9207,98.002,97.8123,97.9749,240152.0
2022-09-07 10:05:00,108.44,108.47,108.37,108.45,60108.0,97.9749,98.002,97.9116,97.9839,60108.0
2022-09-07 10:10:00,108.44,108.47,108.34,108.37,69638.0,97.9749,98.002,97.8845,97.9116,69638.0
2022-09-07 10:15:00,108.37,108.42,108.3,108.35,84770.0,97.9116,97.9568,97.8484,97.8936,84770.0
2022-09-07 10:20:00,108.35,108.39,108.26,108.36,123430.0,97.8936,97.9297,97.8123,97.9026,123430.0
2022-09-07 10:25:00,108.35,108.51,108.35,108.45,78700.0,97.8936,98.0381,97.8936,97.9839,78700.0
2022-09-07 10:30:00,108.46,108.53,108.42,108.5,93821.0,97.993,98.0562,97.9568,98.0291,93821.0
2022-09-07 10:35:00,108.49,108.54,108.39,108.44,101065.0,98.0201,98.0652,97.9297,97.9749,101065.0
2022-09-07 10:40:00,108.44,108.46,108.38,108.42,171639.0,97.9749,97.993,97.9207,97.9568,171639.0
2022-09-07 10:45:00,108.43,108.45,108.29,108.41,68046.0,97.9659,97.9839,97.8394,97.9478,68046.0
2022-09-07 10:50:00,108.43,108.44,108.23,108.25,148519.0,97.9659,97.9749,97.7852,97.8032,148519.0
2022-09-07 10:55:00,108.26,108.33,108.21,108.3,69055.0,97.8123,97.8755,97.7671,97.8484,69055.0
2022-09-07 11:00:00,108.29,108.37,108.21,108.34,189186.0,97.8394,97.9116,97.7671,97.8845,189186.0
2022-09-07 11:05:00,108.35,108.41,108.3,108.37,77329.0,97.8936,97.9478,97.8484,97.9116,77329.0
2022-09-07 11:10:00,108.36,108.57,108.36,108.55,65021.0,97.9026,98.0923,97.9026,98.0743,65021.0
2022-09-07 11:15:00,108.57,108.59,108.41,108.41,80419.0,98.0923,98.1104,97.9478,97.9478,80419.0
2022-09-07 11:20:00,108.42,108.48,108.4,108.42,88547.0,97.9568,98.011,97.9387,97.9568,88547.0
2022-09-07 11:25:00,108.43,108.49,108.41,108.45,101213.0,97.9659,98.0201,97.9478,97.9839,101213.0
2022-09-07 11:30:00,108.46,108.52,108.43,108.51,48925.0,97.993,98.0472,97.9659,98.0381,48925.0
2022-09-07 11:35:00,108.5,108.51,108.46,108.49,70756.0,98.0291,98.0381,97.993,98.0201,70756.0
2022-09-07 11:40:00,108.48,108.52,108.47,108.48,45252.0,98.011,98.0472,98.002,98.011,45252.0
2022-09-07 11:45:00,108.47,108.54,108.44,108.52,954170.0,98.002,98.0652,97.9749,98.0472,954170.0
2022-09-07 11:50:00,108.53,108.58,108.5,108.51,75006.0,98.0562,98.1014,98.0291,98.0381,75006.0
2022-09-07 11:55:00,108.5,108.68,108.5,108.66,106194.0,98.0291,98.1917,98.0291,98.1737,106194.0
2022-09-07 12:00:00,108.66,108.66,108.59,108.64,106034.0,98.1737,98.1737,98.1104,98.1556,106034.0
2022-09-07 12:05:00,108.63,108.68,108.62,108.64,349208.0,98.1465,98.1917,98.1375,98.1556,349208.0
2022-09-07 12:10:00,108.64,108.73,108.62,108.72,103556.0,98.1556,98.2369,98.1375,98.2279,103556.0
2022-09-07 12:15:00,108.73,108.75,108.67,108.75,107198.0,98.2369,98.255,98.1827,98.255,107198.0
2022-09-07 12:20:00,108.75,108.78,108.74,108.75,51914.0,98.255,98.2821,98.2459,98.255,51914.0
2022-09-07 12:25:00,108.75,108.77,108.71,108.74,39278.0,98.255,98.273,98.2188,98.2459,39278.0
2022-09-07 12:30:00,108.73,108.78,108.66,108.69,55912.0,98.2369,98.2821,98.1737,98.2008,55912.0
2022-09-07 12:35:00,108.68,108.71,108.63,108.64,61625.0,98.1917,98.2188,98.1465,98.1556,61625.0
2022-09-07 12:40:00,108.64,108.8,108.63,108.79,95162.0,98.1556,98.3001,98.1465,98.2911,95162.0
2022-09-07 12:45:00,108.78,108.8,108.74,108.79,68002.0,98.2821,98.3001,98.2459,98.2911,68002.0
2022-09-07 12:50:00,108.78,108.8,108.69,108.74,103071.0,98.2821,98.3001,98.2008,98.2459,103071.0
2022-09-07 12:55:00,108.73,108.79,108.72,108.77,64160.0,98.2369,98.2911,98.2279,98.273,64160.0
2022-09-07 13:00:00,108.76,108.77,108.66,108.7,90070.0,98.264,98.273,98.1737,98.2098,90070.0
2022-09-07 13:05:00,108.7,108.83,108.69,108.81,80945.0,98.2098,98.3272,98.2008,98.3092,80945.0
2022-09-07 13:10:00,108.81,108.86,108.81,108.86,79205.0,98.3092,98.3544,98.3092,98.3544,79205.0
2022-09-07 13:15:00,108.86,108.92,108.83,108.92,102801.0,98.3544,98.4086,98.3272,98.4086,102801.0
2022-09-07 13:20:00,108.92,108.99,108.9,108.99,93762.0,98.4086,98.4718,98.3905,98.4718,93762.0
2022-09-07 13:25:00,108.99,109.02,108.95,109.01,184946.0,98.4718,98.4989,98.4357,98.4899,184946.0
2022-09-07 13:30:00,109.01,109.05,109.0,109.03,742113.0,98.4899,98.526,98.4808,98.5079,742113.0
2022-09-07 13:35:00,109.04,109.33,109.03,109.29,328454.0,98.517,98.779,98.5079,98.7429,328454.0
2022-09-07 13:40:00,109.29,109.35,109.17,109.23,428956.0,98.7429,98.7971,98.6344,98.6886,428956.0
2022-09-07 13:45:00,109.24,109.34,109.19,109.3,81180.0,98.6977,98.788,98.6525,98.7519,81180.0
2022-09-07 13:50:00,109.3,109.31,109.21,109.29,138339.0,98.7519,98.7609,98.6706,98.7429,138339.0
2022-09-07 13:55:00,109.29,109.45,109.28,109.44,191670.0,98.7429,98.8874,98.7338,98.8784,191670.0
2022-09-07 14:00:00,109.43,109.48,109.32,109.35,162214.0,98.8693,98.9145,98.77,98.7971,162214.0
2022-09-07 14:05:00,109.36,109.44,109.35,109.4,191988.0,98.8061,98.8784,98.7971,98.8422,191988.0
2022-09-07 14:10:00,109.4,109.41,109.33,109.37,177091.0,98.8422,98.8513,98.779,98.8151,177091.0
2022-09-07 14:15:00,109.36,109.37,109.31,109.37,167981.0,98.8061,98.8151,98.7609,98.8151,167981.0
2022-09-07 14:20:00,109.36,109.42,109.33,109.34,112783.0,98.8061,98.8603,98.779,98.788,112783.0
2022-09-07 14:25:00,109.33,109.38,109.32,109.37,170411.0,98.779,98.8242,98.77,98.8151,170411.0
2022-09-07 14:30:00,109.37,109.41,109.3,109.3,134285.0,98.8151,98.8513,98.7519,98.7519,134285.0
2022-09-07 14:35:00,109.31,109.33,109.24,109.3,127446.0,98.7609,98.779,98.6977,98.7519,127446.0
2022-09-07 14:40:00,109.3,109.31,109.2,109.24,131207.0,98.7519,98.7609,98.6615,98.6977,131207.0
2022-09-07 14:45:00,109.24,109.28,109.19,109.23,107290.0,98.6977,98.7338,98.6525,98.6886,107290.0
2022-09-07 14:50:00,109.23,109.31,109.19,109.2,92721.0,98.6886,98.7609,98.6525,98.6615,92721.0
2022-09-07 14:55:00,109.21,109.29,109.2,109.26,98912.0,98.6706,98.7429,98.6615,98.7158,98912.0
2022-09-07 15:00:00,109.26,109.26,109.2,109.22,109004.0,98.7158,98.7158,98.6615,98.6796,109004.0
2022-09-07 15:05:00,109.22,109.25,109.17,109.17,178189.0,98.6796,98.7067,98.6344,98.6344,178189.0
2022-09-07 15:10:00,109.18,109.19,109.1,109.11,115102.0,98.6435,98.6525,98.5712,98.5802,115102.0
2022-09-07 15:15:00,109.11,109.13,109.05,109.08,119634.0,98.5802,98.5983,98.526,98.5531,119634.0
2022-09-07 15:20:00,109.08,109.1,109.04,109.08,137203.0,98.5531,98.5712,98.517,98.5531,137203.0
2022-09-07 15:25:00,109.09,109.1,109.04,109.06,175343.0,98.5622,98.5712,98.517,98.5351,175343.0
2022-09-07 15:30:00,109.06,109.14,109.03,109.13,182762.0,98.5351,98.6073,98.5079,98.5983,182762.0
2022-09-07 15:35:00,109.13,109.2,109.07,109.19,249318.0,98.5983,98.6615,98.5441,98.6525,249318.0
2022-09-07 15:40:00,109.19,109.2,109.17,109.2,157857.0,98.6525,98.6615,98.6344,98.6615,157857.0
2022-09-07 15:45:00,109.2,109.35,109.15,109.34,180596.0,98.6615,98.7971,98.6164,98.788,180596.0
2022-09-07 15:50:00,109.35,109.36,109.22,109.28,273434.0,98.7971,98.8061,98.6796,98.7338,273434.0
2022-09-07 15:55:00,109.27,109.32,109.13,109.17,883416.0,98.7248,98.77,98.5983,98.6344,883416.0
2022-09-08 09:30:00,108.86,109.01,108.73,108.92,670261.0,98.3544,98.4899,98.2369,98.4086,670261.0
2022-09-08 09:35:00,108.92,109.23,108.86,109.11,368161.0,98.4086,98.6886,98.3544,98.5802,368161.0
2022-09-08 09:40:00,109.12,109.46,109.0,109.44,188205.0,98.5893,98.8964,98.4808,98.8784,188205.0
2022-09-08 09:45:00,109.44,109.5,109.21,109.43,111857.0,98.8784,98.9326,98.6706,98.8693,111857.0
2022-09-08 09:50:00,109.42,109.52,109.27,109.3,91738.0,98.8603,98.9507,98.7248,98.7519,91738.0
2022-09-08 09:55:00,109.29,109.42,109.26,109.3,89623.0,98.7429,98.8603,98.7158,98.7519,89623.0
2022-09-08 10:00:00,109.29,109.36,109.12,109.15,113081.0,98.7429,98.8061,98.5893,98.6164,113081.0
2022-09-08 10:05:00,109.15,109.32,109.08,109.3,73741.0,98.6164,98.77,98.5531,98.7519,73741.0
2022-09-08 10:10:00,109.3,109.39,109.13,109.16,77554.0,98.7519,98.8332,98.5983,98.6254,77554.0
2022-09-08 10:15:00,109.16,109.33,109.09,109.11,52573.0,98.6254,98.779,98.5622,98.5802,52573.0
2022-09-08 10:20:00,109.12,109.26,109.06,109.1,79931.0,98.5893,98.7158,98.5351,98.5712,79931.0
2022-09-08 10:25:00,109.12,109.16,109.03,109.04,95334.0,98.5893,98.6254,98.5079,98.517,95334.0
2022-09-08 10:30:00,109.04,109.09,108.9,108.94,132132.0,98.517,98.5622,98.3905,98.4266,132132.0
2022-09-08 10:35:00,108.93,108.99,108.84,108.98,430247.0,98.4176,98.4718,98.3363,98.4628,430247.0
2022-09-08 10:40:00,108.98,109.13,108.97,109.13,329682.0,98.4628,98.5983,98.4537,98.5983,329682.0
2022-09-08 10:45:00,109.13,109.2,109.06,109.11,362624.0,98.5983,98.6615,98.5351,98.5802,362624.0
2022-09-08 10:50:00,109.11,109.16,109.03,109.1,129752.0,98.5802,98.6254,98.5079,98.5712,129752.0
2022-09-08 10:55:00,109.11,109.24,109.11,109.15,264820.0,98.5802,98.6977,98.5802,98.6164,264820.0
2022-09-08 11:00:00,109.16,109.17,108.99,109.04,194383.0,98.6254,98.6344,98.4718,98.517,194383.0
2022-09-08 11:05:00,109.05,109.08,108.98,108.99,302228.0,98.526,98.5531,98.4628,98.4718,302228.0
2022-09-08 11:10:00,108.99,108.99,108.79,108.82,66743.0,98.4718,98.4718,98.2911,98.3182,66743.0
2022-09-08 11:15:00,108.82,108.99,108.82,108.97,44793.0,98.3182,98.4718,98.3182,98.4537,44793.0
2022-09-08 11:20:00,108.96,109.15,108.96,109.06,48270.0,98.4447,98.6164,98.4447,98.5351,48270.0
2022-09-08 11:25:00,109.06,109.07,108.97,108.97,69963.0,98.5351,98.5441,98.4537,98.4537,69963.0
2022-09-08 11:30:00,108.98,109.0,108.87,108.87,34720.0,98.4628,98.4808,98.3634,98.3634,34720.0
2022-09-08 11:35:00,108.86,108.88,108.7,108.78,61745.0,98.3544,98.3724,98.2098,98.2821,61745.0
2022-09-08 11:40:00,108.78,108.78,108.66,108.67,46899.0,98.2821,98.2821,98.1737,98.1827,46899.0
2022-09-08 11:45:00,108.64,108.83,108.64,108.8,118615.0,98.1556,98.3272,98.1556,98.3001,118615.0
2022-09-08 11:50:00,108.8,108.81,108.71,108.76,27238.0,98.3001,98.3092,98.2188,98.264,27238.0
2022-09-08 11:55:00,108.77,108.8,108.68,108.69,84401.0,98.273,98.3001,98.1917,98.2008,84401.0
2022-09-08 12:00:00,108.68,108.71,108.59,108.69,116991.0,98.1917,98.2188,98.1104,98.2008,116991.0
2022-09-08 12:05:00,108.66,108.68,108.55,108.63,79133.0,98.1737,98.1917,98.0743,98.1465,79133.0
2022-09-08 12:10:00,108.63,108.65,108.54,108.61,95788.0,98.1465,98.1646,98.0652,98.1285,95788.0
2022-09-08 12:15:00,108.61,108.67,108.55,108.55,280354.0,98.1285,98.1827,98.0743,98.0743,280354.0
2022-09-08 12:20:00,108.56,108.65,108.48,108.51,450002.0,98.0833,98.1646,98.011,98.0381,450002.0
2022-09-08 12:25:00,108.52,108.59,108.44,108.56,150467.0,98.0472,98.1104,97.9749,98.0833,150467.0
2022-09-08 12:30:00,108.55,108.56,108.51,108.51,59763.0,98.0743,98.0833,98.0381,98.0381,59763.0
2022-09-08 12:35:00,108.51,108.56,108.46,108.55,133157.0,98.0381,98.0833,97.993,98.0743,133157.0
2022-09-08 12:40:00,108.56,108.62,108.53,108.61,56618.0,98.0833,98.1375,98.0562,98.1285,56618.0
2022-09-08 12:45:00,108.61,108.62,108.5,108.5,45703.0,98.1285,98.1375,98.0291,98.0291,45703.0
2022-09-08 12:50:00,108.51,108.61,108.47,108.59,539159.0,98.0381,98.1285,98.002,98.1104,539159.0
2022-09-08 12:55:00,108.58,108.65,108.57,108.61,27278.0,98.1014,98.1646,98.0923,98.1285,27278.0
2022-09-08 13:00:00,108.61,108.67,108.6,108.67,56998.0,98.1285,98.1827,98.1194,98.1827,56998.0
2022-09-08 13:05:00,108.67,108.71,108.64,108.66,65523.0,98.1827,98.2188,98.1556,98.1737,65523.0
2022-09-08 13:10:00,108.65,108.66,108.61,108.63,48368.0,98.1646,98.1737,98.1285,98.1465,48368.0
2022-09-08 13:15:00,108.63,108.75,108.62,108.71,70050.0,98.1465,98.255,98.1375,98.2188,70050.0
2022-09-08 13:20:00,108.71,108.71,108.62,108.65,31213.0,98.2188,98.2188,98.1375,98.1646,31213.0
2022-09-08 13:25:00,108.66,108.69,108.62,108.66,29258.0,98.1737,98.2008,98.1375,98.1737,29258.0
2022-09-08 13:30:00,108.65,108.67,108.6,108.66,28291.0,98.1646,98.1827,98.1194,98.1737,28291.0
2022-09-08 13:35:00,108.66,108.72,108.65,108.7,59141.0,98.1737,98.2279,98.1646,98.2098,59141.0
2022-09-08 13:40:00,108.7,108.76,108.67,108.76,125954.0,98.2098,98.264,98.1827,98.264,125954.0
2022-09-08 13:45:00,108.75,108.78,108.71,108.73,39390.0,98.255,98.2821,98.2188,98.2369,39390.0
2022-09-08 13:50:00,108.74,108.79,108.7,108.72,55377.0,98.2459,98.2911,98.2098,98.2279,55377.0
2022-09-08 13:55:00,108.73,108.74,108.66,108.67,51996.0,98.2369,98.2459,98.1737,98.1827,51996.0
2022-09-08 14:00:00,108.66,108.67,108.55,108.55,36520.0,98.1737,98.1827,98.0743,98.0743,36520.0
2022-09-08 14:05:00,108.55,108.62,108.54,108.62,83659.0,98.0743,98.1375,98.0652,98.1375,83659.0
2022-09-08 14:10:00,108.63,108.65,108.58,108.59,35780.0,98.1465,98.1646,98.1014,98.1104,35780.0
2022-09-08 14:15:00,108.58,108.7,108.57,108.66,68413.0,98.1014,98.2098,98.0923,98.1737,68413.0
2022-09-08 14:20:00,108.67,108.67,108.52,108.56,88532.0,98.1827,98.1827,98.0472,98.0833,88532.0
2022-09-08 14:25:00,108.57,108.63,108.55,108.6,43027.0,98.0923,98.1465,98.0743,98.1194,43027.0
2022-09-08 14:30:00,108.59,108.64,108.56,108.58,47896.0,98.1104,98.1556,98.0833,98.1014,47896.0
2022-09-08 14:35:00,108.58,108.63,108.57,108.63,38009.0,98.1014,98.1465,98.0923,98.1465,38009.0
2022-09-08 14:40:00,108.62,108.65,108.57,108.58,28842.0,98.1375,98.1646,98.0923,98.1014,28842.0
2022-09-08 14:45:00,108.58,108.66,108.58,108.64,38957.0,98.1014,98.1737,98.1014,98.1556,38957.0
2022-09-08 14:50:00,108.64,108.64,108.6,108.61,35299.0,98.1556,98.1556,98.1194,98.1285,35299.0
2022-09-08 14:55:00,108.61,108.61,108.53,108.56,288676.0,98.1285,98.1285,98.0562,98.0833,288676.0
2022-09-08 15:00:00,108.56,108.63,108.55,108.58,82990.0,98.0833,98.1465,98.0743,98.1014,82990.0
2022-09-08 15:05:00,108.58,108.59,108.54,108.57,98023.0,98.1014,98.1104,98.0652,98.0923,98023.0
2022-09-08 15:10:00,108.57,108.62,108.49,108.55,311835.0,98.0923,98.1375,98.0201,98.0743,311835.0
2022-09-08 15:15:00,108.55,108.57,108.48,108.48,70472.0,98.0743,98.0923,98.011,98.011,70472.0
2022-09-08 15:20:00,108.49,108.52,108.47,108.48,96353.0,98.0201,98.0472,98.002,98.011,96353.0
2022-09-08 15:25:00,108.49,108.51,108.42,108.43,65613.0,98.0201,98.0381,97.9568,97.9659,65613.0
2022-09-08 15:30:00,108.43,108.45,108.38,108.4,71417.0,97.9659,97.9839,97.9207,97.9387,71417.0
2022-09-08 15:35:00,108.39,108.4,108.3,108.34,194250.0,97.9297,97.9387,97.8484,97.8845,194250.0
2022-09-08 15:40:00,108.33,108.37,108.23,108.29,579733.0,97.8755,97.9116,97.7852,97.8394,579733.0
2022-09-08 15:45:00,108.3,108.35,108.26,108.26,214317.0,97.8484,97.8936,97.8123,97.8123,214317.0
2022-09-08 15:50:00,108.27,108.29,108.18,108.21,238103.0,97.8213,97.8394,97.74,97.7671,238103.0
2022-09-08 15:55:00,108.2,108.4,108.06,108.06,1099397.0,97.758,97.9387,97.6316,97.6316,1099397.0
2022-09-09 09:30:00,108.33,108.4,107.95,107.97,181067.0,97.8755,97.9387,97.5322,97.5502,181067.0
2022-09-09 09:35:00,107.95,107.95,107.63,107.72,369787.0,97.5322,97.5322,97.2431,97.3244,369787.0
2022-09-09 09:40:00,107.71,107.88,107.68,107.75,185927.0,97.3153,97.4689,97.2882,97.3515,185927.0
2022-09-09 09:45:00,107.77,108.13,107.76,108.13,445544.0,97.3695,97.6948,97.3605,97.6948,445544.0
2022-09-09 09:50:00,108.15,108.21,108.05,108.11,253103.0,97.7129,97.7671,97.6225,97.6767,253103.0
2022-09-09 09:55:00,108.12,108.34,108.05,108.33,76777.0,97.6858,97.8845,97.6225,97.8755,76777.0
2022-09-09 10:00:00,108.35,108.62,108.32,108.55,198865.0,97.8936,98.1375,97.8665,98.0743,198865.0
2022-09-09 10:05:00,108.54,108.71,108.47,108.63,102040.0,98.0652,98.2188,98.002,98.1465,102040.0
2022-09-09 10:10:00,108.62,108.7,108.59,108.67,500205.0,98.1375,98.2098,98.1104,98.1827,500205.0
2022-09-09 10:15:00,108.68,108.79,108.56,108.58,132090.0,98.1917,98.2911,98.0833,98.1014,132090.0
2022-09-09 10:20:00,108.58,108.63,108.49,108.5,77303.0,98.1014,98.1465,98.0201,98.0291,77303.0
2022-09-09 10:25:00,108.5,108.56,108.4,108.56,199719.0,98.0291,98.0833,97.9387,98.0833,199719.0
2022-09-09 10:30:00,108.56,108.63,108.48,108.61,49044.0,98.0833,98.1465,98.011,98.1285,49044.0
2022-09-09 10:35:00,108.6,108.66,108.52,108.65,84165.0,98.1194,98.1737,98.0472,98.1646,84165.0
2022-09-09 10:40:00,108.65,108.76,108.63,108.68,229820.0,98.1646,98.264,98.1465,98.1917,229820.0
2022-09-09 10:45:00,108.68,108.76,108.63,108.65,167564.0,98.1917,98.264,98.1465,98.1646,167564.0
2022-09-09 10:50:00,108.65,108.65,108.56,108.57,116829.0,98.1646,98.1646,98.0833,98.0923,116829.0
2022-09-09 10:55:00,108.57,108.65,108.56,108.62,137956.0,98.0923,98.1646,98.0833,98.1375,137956.0
2022-09-09 11:00:00,108.63,108.64,108.44,108.45,110548.0,98.1465,98.1556,97.9749,97.9839,110548.0
2022-09-09 11:05:00,108.45,108.52,108.42,108.46,138489.0,97.9839,98.0472,97.9568,97.993,138489.0
2022-09-09 11:10:00,108.45,108.47,108.3,108.3,355718.0,97.9839,98.002,97.8484,97.8484,355718.0
2022-09-09 11:15:00,108.3,108.37,108.24,108.25,86210.0,97.8484,97.9116,97.7942,97.8032,86210.0
2022-09-09 11:20:00,108.25,108.5,108.24,108.49,46657.0,97.8032,98.0291,97.7942,98.0201,46657.0
2022-09-09 11:25:00,108.5,108.61,108.46,108.47,61583.0,98.0291,98.1285,97.993,98.002,61583.0
2022-09-09 11:30:00,108.48,108.57,108.46,108.56,143949.0,98.011,98.0923,97.993,98.0833,143949.0
2022-09-09 11:35:00,108.56,108.65,108.53,108.62,45910.0,98.0833,98.1646,98.0562,98.1375,45910.0
2022-09-09 11:40:00,108.61,108.69,108.59,108.65,49595.0,98.1285,98.2008,98.1104,98.1646,49595.0
2022-09-09 11:45:00,108.64,108.8,108.63,108.72,90371.0,98.1556,98.3001,98.1465,98.2279,90371.0
2022-09-09 11:50:00,108.72,108.74,108.57,108.59,52895.0,98.2279,98.2459,98.0923,98.1104,52895.0
2022-09-09 11:55:00,108.59,108.59,108.48,108.54,675607.0,98.1104,98.1104,98.011,98.0652,675607.0
2022-09-09 12:00:00,108.54,108.55,108.43,108.44,71846.0,98.0652,98.0743,97.9659,97.9749,71846.0
2022-09-09 12:05:00,108.44,108.44,108.31,108.33,65370.0,97.9749,97.9749,97.8574,97.8755,65370.0
2022-09-09 12:10:00,108.33,108.36,108.29,108.32,72072.0,97.8755,97.9026,97.8394,97.8665,72072.0
2022-09-09 12:15:00,108.32,108.32,108.23,108.26,61829.0,97.8665,97.8665,97.7852,97.8123,61829.0
2022-09-09 12:20:00,108.26,108.35,108.25,108.34,83504.0,97.8123,97.8936,97.8032,97.8845,83504.0
2022-09-09 12:25:00,108.34,108.38,108.29,108.37,66690.0,97.8845,97.9207,97.8394,97.9116,66690.0
2022-09-09 12:30:00,108.37,108.51,108.37,108.5,40124.0,97.9116,98.0381,97.9116,98.0291,40124.0
2022-09-09 12:35:00,108.49,108.5,108.34,108.36,35115.0,98.0201,98.0291,97.8845,97.9026,35115.0
2022-09-09 12:40:00,108.35,108.4,108.29,108.37,47785.0,97.8936,97.9387,97.8394,97.9116,47785.0
2022-09-09 12:45:00,108.36,108.48,108.35,108.47,36750.0,97.9026,98.011,97.8936,98.002,36750.0
2022-09-09 12:50:00,108.47,108.49,108.42,108.45,45016.0,98.002,98.0201,97.9568,97.9839,45016.0
2022-09-09 12:55:00,108.45,108.48,108.43,108.47,38377.0,97.9839,98.011,97.9659,98.002,38377.0
2022-09-09 13:00:00,108.46,108.54,108.44,108.51,42267.0,97.993,98.0652,97.9749,98.0381,42267.0
2022-09-09 13:05:00,108.51,108.6,108.47,108.59,37271.0,98.0381,98.1194,98.002,98.1104,37271.0
2022-09-09 13:10:00,108.59,108.63,108.58,108.6,51521.0,98.1104,98.1465,98.1014,98.1194,51521.0
2022-09-09 13:15:00,108.6,108.65,108.59,108.63,38012.0,98.1194,98.1646,98.1104,98.1465,38012.0
2022-09-09 13:20:00,108.62,108.66,108.62,108.63,29163.0,98.1375,98.1737,98.1375,98.1465,29163.0
2022-09-09 13:25:00,108.63,108.64,108.55,108.6,29048.0,98.1465,98.1556,98.0743,98.1194,29048.0
2022-09-09 13:30:00,108.59,108.61,108.59,108.59,40601.0,98.1104,98.1285,98.1104,98.1104,40601.0
2022-09-09 13:35:00,108.6,108.67,108.59,108.67,45724.0,98.1194,98.1827,98.1104,98.1827,45724.0
2022-09-09 13:40:00,108.67,108.67,108.6,108.65,30815.0,98.1827,98.1827,98.1194,98.1646,30815.0
2022-09-09 13:45:00,108.64,108.66,108.62,108.64,28659.0,98.1556,98.1737,98.1375,98.1556,28659.0
2022-09-09 13:50:00,108.64,108.64,108.51,108.52,88780.0,98.1556,98.1556,98.0381,98.0472,88780.0
2022-09-09 13:55:00,108.53,108.53,108.32,108.36,176329.0,98.0562,98.0562,97.8665,97.9026,176329.0
2022-09-09 14:00:00,108.36,108.36,108.23,108.24,177185.0,97.9026,97.9026,97.7852,97.7942,177185.0
2022-09-09 14:05:00,108.24,108.32,108.21,108.23,85904.0,97.7942,97.8665,97.7671,97.7852,85904.0
2022-09-09 14:10:00,108.23,108.28,108.21,108.25,60796.0,97.7852,97.8303,97.7671,97.8032,60796.0
2022-09-09 14:15:00,108.24,108.26,108.17,108.19,80173.0,97.7942,97.8123,97.7309,97.749,80173.0
2022-09-09 14:20:00,108.18,108.27,108.18,108.25,60751.0,97.74,97.8213,97.74,97.8032,60751.0
2022-09-09 14:25:00,108.25,108.4,108.24,108.39,69787.0,97.8032,97.9387,97.7942,97.9297,69787.0
2022-09-09 14:30:00,108.4,108.43,108.36,108.43,515466.0,97.9387,97.9659,97.9026,97.9659,515466.0
2022-09-09 14:35:00,108.43,108.44,108.39,108.41,22709.0,97.9659,97.9749,97.9297,97.9478,22709.0
2022-09-09 14:40:00,108.41,108.45,108.4,108.44,34687.0,97.9478,97.9839,97.9387,97.9749,34687.0
2022-09-09 14:45:00,108.43,108.49,108.38,108.45,98323.0,97.9659,98.0201,97.9207,97.9839,98323.0
2022-09-09 14:50:00,108.46,108.48,108.4,108.42,130409.0,97.993,98.011,97.9387,97.9568,130409.0
2022-09-09 14:55:00,108.42,108.42,108.34,108.35,132130.0,97.9568,97.9568,97.8845,97.8936,132130.0
2022-09-09 15:00:00,108.35,108.36,108.29,108.32,103161.0,97.8936,97.9026,97.8394,97.8665,103161.0
2022-09-09 15:05:00,108.31,108.35,108.24,108.26,82494.0,97.8574,97.8936,97.7942,97.8123,82494.0
2022-09-09 15:10:00,108.26,108.26,108.21,108.22,79835.0,97.8123,97.8123,97.7671,97.7761,79835.0
2022-09-09 15:15:00,108.22,108.23,108.13,108.14,120651.0,97.7761,97.7852,97.6948,97.7038,120651.0
2022-09-09 15:20:00,108.14,108.14,108.08,108.1,97033.0,97.7038,97.7038,97.6496,97.6677,97033.0
2022-09-09 15:25:00,108.11,108.16,108.06,108.16,92483.0,97.6767,97.7219,97.6316,97.7219,92483.0
2022-09-09 15:30:00,108.16,108.23,108.13,108.22,64671.0,97.7219,97.7852,97.6948,97.7761,64671.0
2022-09-09 15:35:00,108.22,108.26,108.21,108.24,142879.0,97.7761,97.8123,97.7671,97.7942,142879.0
2022-09-09 15:40:00,108.25,108.3,108.24,108.27,168047.0,97.8032,97.8484,97.7942,97.8213,168047.0
2022-09-09 15:45:00,108.27,108.33,108.25,108.3,109216.0,97.8213,97.8755,97.8032,97.8484,109216.0
2022-09-09 15:50:00,108.31,108.31,108.26,108.3,136675.0,97.8574,97.8574,97.8123,97.8484,136675.0
2022-09-09 15:55:00,108.3,108.36,108.27,108.35,546530.0,97.8484,97.9026,97.8213,97.8936,546530.0
2022-09-12 09:30:00,108.63,108.65,108.54,108.55,274720.0,98.1465,98.1646,98.0652,98.0743,274720.0
2022-09-12 09:35:00,108.55,108.71,108.49,108.71,140376.0,98.0743,98.2188,98.0201,98.2188,140376.0
2022-09-12 09:40:00,108.72,108.78,108.61,108.71,182241.0,98.2279,98.2821,98.1285,98.2188,182241.0
2022-09-12 09:45:00,108.7,108.89,108.7,108.83,212950.0,98.2098,98.3815,98.2098,98.3272,212950.0
2022-09-12 09:50:00,108.81,108.88,108.66,108.69,232822.0,98.3092,98.3724,98.1737,98.2008,232822.0
2022-09-12 09:55:00,108.69,108.78,108.6,108.68,183036.0,98.2008,98.2821,98.1194,98.1917,183036.0
2022-09-12 10:00:00,108.68,108.72,108.59,108.69,56051.0,98.1917,98.2279,98.1104,98.2008,56051.0
2022-09-12 10:05:00,108.68,108.76,108.66,108.7,95728.0,98.1917,98.264,98.1737,98.2098,95728.0
2022-09-12 10:10:00,108.69,108.72,108.65,108.68,31070.0,98.2008,98.2279,98.1646,98.1917,31070.0
2022-09-12 10:15:00,108.67,108.67,108.38,108.42,74541.0,98.1827,98.1827,97.9207,97.9568,74541.0
2022-09-12 10:20:00,108.39,108.44,108.31,108.43,97925.0,97.9297,97.9749,97.8574,97.9659,97925.0
2022-09-12 10:25:00,108.43,108.52,108.3,108.34,108884.0,97.9659,98.0472,97.8484,97.8845,108884.0
2022-09-12 10:30:00,108.34,108.35,108.13,108.18,83687.0,97.8845,97.8936,97.6948,97.74,83687.0
2022-09-12 10:35:00,108.16,108.34,108.14,108.32,110390.0,97.7219,97.8845,97.7038,97.8665,110390.0
2022-09-12 10:40:00,108.31,108.44,108.3,108.43,236732.0,97.8574,97.9749,97.8484,97.9659,236732.0
2022-09-12 10:45:00,108.42,108.47,108.35,108.43,81034.0,97.9568,98.002,97.8936,97.9659,81034.0
2022-09-12 10:50:00,108.41,108.48,108.38,108.44,142438.0,97.9478,98.011,97.9207,97.9749,142438.0
2022-09-12 10:55:00,108.45,108.64,108.44,108.62,76367.0,97.9839,98.1556,97.9749,98.1375,76367.0
2022-09-12 11:00:00,108.64,108.74,108.63,108.67,231501.0,98.1556,98.2459,98.1465,98.1827,231501.0
2022-09-12 11:05:00,108.67,108.72,108.63,108.65,59512.0,98.1827,98.2279,98.1465,98.1646,59512.0
2022-09-12 11:10:00,108.66,108.78,108.64,108.68,81675.0,98.1737,98.2821,98.1556,98.1917,81675.0
2022-09-12 11:15:00,108.69,108.74,108.64,108.66,48216.0,98.2008,98.2459,98.1556,98.1737,48216.0
2022-09-12 11:20:00,108.67,108.72,108.6,108.61,42585.0,98.1827,98.2279,98.1194,98.1285,42585.0
2022-09-12 11:25:00,108.59,108.66,108.5,108.66,86312.0,98.1104,98.1737,98.0291,98.1737,86312.0
2022-09-12 11:30:00,108.66,108.66,108.44,108.46,171917.0,98.1737,98.1737,97.9749,97.993,171917.0
2022-09-12 11:35:00,108.45,108.47,108.29,108.31,207473.0,97.9839,98.002,97.8394,97.8574,207473.0
2022-09-12 11:40:00,108.32,108.39,108.29,108.36,49712.0,97.8665,97.9297,97.8394,97.9026,49712.0
2022-09-12 11:45:00,108.37,108.42,108.34,108.41,32523.0,97.9116,97.9568,97.8845,97.9478,32523.0
2022-09-12 11:50:00,108.4,108.44,108.37,108.42,35033.0,97.9387,97.9749,97.9116,97.9568,35033.0
2022-09-12 11:55:00,108.43,108.45,108.34,108.37,78862.0,97.9659,97.9839,97.8845,97.9116,78862.0
2022-09-12 12:00:00,108.38,108.39,108.31,108.37,65511.0,97.9207,97.9297,97.8574,97.9116,65511.0
2022-09-12 12:05:00,108.37,108.41,108.32,108.39,67739.0,97.9116,97.9478,97.8665,97.9297,67739.0
2022-09-12 12:10:00,108.39,108.42,108.3,108.3,23916.0,97.9297,97.9568,97.8484,97.8484,23916.0
2022-09-12 12:15:00,108.3,108.33,108.2,108.22,28881.0,97.8484,97.8755,97.758,97.7761,28881.0
2022-09-12 12:20:00,108.21,108.21,108.12,108.19,51072.0,97.7671,97.7671,97.6858,97.749,51072.0
2022-09-12 12:25:00,108.19,108.2,108.09,108.09,43964.0,97.749,97.758,97.6587,97.6587,43964.0
2022-09-12 12:30:00,108.08,108.24,108.07,108.23,208507.0,97.6496,97.7942,97.6406,97.7852,208507.0
2022-09-12 12:35:00,108.23,108.27,108.15,108.22,70296.0,97.7852,97.8213,97.7129,97.7761,70296.0
2022-09-12 12:40:00,108.22,108.26,108.2,108.26,37118.0,97.7761,97.8123,97.758,97.8123,37118.0
2022-09-12 12:45:00,108.25,108.35,108.22,108.33,208755.0,97.8032,97.8936,97.7761,97.8755,208755.0
2022-09-12 12:50:00,108.34,108.44,108.31,108.4,36599.0,97.8845,97.9749,97.8574,97.9387,36599.0
2022-09-12 12:55:00,108.4,108.49,108.4,108.42,49760.0,97.9387,98.0201,97.9387,97.9568,49760.0
2022-09-12 13:00:00,108.42,108.47,107.86,107.86,467820.0,97.9568,98.002,97.4509,97.4509,467820.0
2022-09-12 13:05:00,107.87,108.01,107.83,107.94,116617.0,97.4599,97.5864,97.4238,97.5231,116617.0
2022-09-12 13:10:00,107.94,108.01,107.91,107.92,70743.0,97.5231,97.5864,97.496,97.5051,70743.0
2022-09-12 13:15:00,107.9,107.99,107.89,107.91,101310.0,97.487,97.5683,97.478,97.496,101310.0
2022-09-12 13:20:00,107.92,107.94,107.86,107.87,42113.0,97.5051,97.5231,97.4509,97.4599,42113.0
2022-09-12 13:25:00,107.87,107.87,107.71,107.73,178875.0,97.4599,97.4599,97.3153,97.3334,178875.0
2022-09-12 13:30:00,107.73,107.78,107.67,107.7,210634.0,97.3334,97.3786,97.2792,97.3063,210634.0
2022-09-12 13:35:00,107.7,107.71,107.63,107.7,134624.0,97.3063,97.3153,97.2431,97.3063,134624.0
2022-09-12 13:40:00,107.7,107.78,107.67,107.78,107631.0,97.3063,97.3786,97.2792,97.3786,107631.0
2022-09-12 13:45:00,107.77,107.81,107.69,107.77,135522.0,97.3695,97.4057,97.2973,97.3695,135522.0
2022-09-12 13:50:00,107.77,107.86,107.74,107.84,65992.0,97.3695,97.4509,97.3424,97.4328,65992.0
2022-09-12 13:55:00,107.84,107.85,107.75,107.83,101604.0,97.4328,97.4418,97.3515,97.4238,101604.0
2022-09-12 14:00:00,107.83,107.84,107.51,107.57,198671.0,97.4238,97.4328,97.1346,97.1888,198671.0
2022-09-12 14:05:00,107.59,107.59,107.53,107.54,78556.0,97.2069,97.2069,97.1527,97.1617,78556.0
2022-09-12 14:10:00,107.54,107.57,107.47,107.57,108505.0,97.1617,97.1888,97.0985,97.1888,108505.0
2022-09-12 14:15:00,107.56,107.57,107.38,107.42,114889.0,97.1798,97.1888,97.0172,97.0533,114889.0
2022-09-12 14:20:00,107.41,107.44,107.32,107.42,88966.0,97.0443,97.0714,96.963,97.0533,88966.0
2022-09-12 14:25:00,107.41,107.42,107.29,107.3,170779.0,97.0443,97.0533,96.9359,96.9449,170779.0
2022-09-12 14:30:00,107.3,107.32,107.22,107.29,151426.0,96.9449,96.963,96.8726,96.9359,151426.0
2022-09-12 14:35:00,107.3,107.42,107.27,107.42,80541.0,96.9449,97.0533,96.9178,97.0533,80541.0
2022-09-12 14:40:00,107.42,107.47,107.34,107.39,143279.0,97.0533,97.0985,96.981,97.0262,143279.0
2022-09-12 14:45:00,107.39,107.41,107.31,107.34,54471.0,97.0262,97.0443,96.9539,96.981,54471.0
2022-09-12 14:50:00,107.34,107.34,107.26,107.27,68427.0,96.981,96.981,96.9088,96.9178,68427.0
2022-09-12 14:55:00,107.27,107.31,107.25,107.27,134178.0,96.9178,96.9539,96.8997,96.9178,134178.0
2022-09-12 15:00:00,107.27,107.27,107.19,107.22,220433.0,96.9178,96.9178,96.8455,96.8726,220433.0
2022-09-12 15:05:00,107.22,107.28,107.18,107.21,209426.0,96.8726,96.9268,96.8365,96.8636,209426.0
2022-09-12 15:10:00,107.21,107.23,107.15,107.2,144576.0,96.8636,96.8817,96.8094,96.8546,144576.0
2022-09-12 15:15:00,107.2,107.2,106.98,106.99,245145.0,96.8546,96.8546,96.6558,96.6648,245145.0
2022-09-12 15:20:00,106.99,107.01,106.92,106.99,244061.0,96.6648,96.6829,96.6016,96.6648,244061.0
2022-09-12 15:25:00,106.98,107.02,106.93,106.97,161218.0,96.6558,96.6919,96.6106,96.6467,161218.0
2022-09-12 15:30:00,106.97,107.06,106.93,107.02,146862.0,96.6467,96.7281,96.6106,96.6919,146862.0
2022-09-12 15:35:00,107.02,107.18,107.01,107.17,283542.0,96.6919,96.8365,96.6829,96.8274,283542.0
2022-09-12 15:40:00,107.16,107.31,107.14,107.29,165351.0,96.8184,96.9539,96.8003,96.9359,165351.0
2022-09-12 15:45:00,107.29,107.42,107.28,107.42,190807.0,96.9359,97.0533,96.9268,97.0533,190807.0
2022-09-12 15:50:00,107.43,107.45,107.36,107.39,588732.0,97.0624,97.0804,96.9991,97.0262,588732.0
2022-09-12 15:55:00,107.4,107.48,107.33,107.4,834033.0,97.0353,97.1075,96.972,97.0353,834033.0
2022-09-13 09:30:00,106.56,106.74,106.54,106.7,427155.0,96.2763,96.4389,96.2582,96.4028,427155.0
2022-09-13 09:35:00,106.69,106.73,106.5,106.7,924308.0,96.3938,96.4299,96.2221,96.4028,924308.0
2022-09-13 09:40:00,106.69,106.76,106.52,106.62,405681.0,96.3938,96.457,96.2402,96.3305,405681.0
2022-09-13 09:45:00,106.61,106.68,106.37,106.45,265414.0,96.3215,96.3847,96.1047,96.1769,265414.0
2022-09-13 09:50:00,106.45,106.51,106.28,106.46,270435.0,96.1769,96.2311,96.0233,96.186,270435.0
2022-09-13 09:55:00,106.45,106.47,106.24,106.3,251874.0,96.1769,96.195,95.9872,96.0414,251874.0
2022-09-13 10:00:00,106.31,106.54,106.26,106.4,254516.0,96.0504,96.2582,96.0053,96.1318,254516.0
2022-09-13 10:05:00,106.4,106.56,106.34,106.5,179035.0,96.1318,96.2763,96.0775,96.2221,179035.0
2022-09-13 10:10:00,106.51,106.54,106.38,106.47,307916.0,96.2311,96.2582,96.1137,96.195,307916.0
2022-09-13 10:15:00,106.48,106.55,106.42,106.51,204265.0,96.204,96.2673,96.1498,96.2311,204265.0
2022-09-13 10:20:00,106.52,106.62,106.4,106.42,151427.0,96.2402,96.3305,96.1318,96.1498,151427.0
2022-09-13 10:25:00,106.43,106.46,106.36,106.37,64393.0,96.1589,96.186,96.0956,96.1047,64393.0
2022-09-13 10:30:00,106.37,106.58,106.37,106.53,925435.0,96.1047,96.2944,96.1047,96.2492,925435.0
2022-09-13 10:35:00,106.54,106.71,106.49,106.69,648269.0,96.2582,96.4118,96.2131,96.3938,648269.0
2022-09-13 10:40:00,106.7,106.71,106.54,106.57,259826.0,96.4028,96.4118,96.2582,96.2854,259826.0
2022-09-13 10:45:00,106.58,106.59,106.43,106.57,198295.0,96.2944,96.3034,96.1589,96.2854,198295.0
2022-09-13 10:50:00,106.57,106.59,106.44,106.45,755941.0,96.2854,96.3034,96.1679,96.1769,755941.0
2022-09-13 10:55:00,106.45,106.55,106.4,106.48,778682.0,96.1769,96.2673,96.1318,96.204,778682.0
2022-09-13 11:00:00,106.48,106.53,106.45,106.52,568965.0,96.204,96.2492,96.1769,96.2402,568965.0
2022-09-13 11:05:00,106.53,106.68,106.52,106.61,294207.0,96.2492,96.3847,96.2402,96.3215,294207.0
2022-09-13 11:10:00,106.61,106.75,106.61,106.67,158894.0,96.3215,96.448,96.3215,96.3757,158894.0
2022-09-13 11:15:00,106.66,106.85,106.56,106.83,216192.0,96.3667,96.5383,96.2763,96.5203,216192.0
2022-09-13 11:20:00,106.83,106.87,106.66,106.72,90939.0,96.5203,96.5564,96.3667,96.4209,90939.0
2022-09-13 11:25:00,106.72,106.8,106.71,106.79,80767.0,96.4209,96.4932,96.4118,96.4841,80767.0
2022-09-13 11:30:00,106.78,106.82,106.66,106.73,128781.0,96.4751,96.5112,96.3667,96.4299,128781.0
2022-09-13 11:35:00,106.73,106.77,106.66,106.69,44363.0,96.4299,96.4661,96.3667,96.3938,44363.0
2022-09-13 11:40:00,106.69,106.82,106.68,106.72,220234.0,96.3938,96.5112,96.3847,96.4209,220234.0
2022-09-13 11:45:00,106.71,106.71,106.59,106.62,148147.0,96.4118,96.4118,96.3034,96.3305,148147.0
2022-09-13 11:50:00,106.61,106.69,106.61,106.68,120853.0,96.3215,96.3938,96.3215,96.3847,120853.0
2022-09-13 11:55:00,106.68,106.72,106.51,106.52,157426.0,96.3847,96.4209,96.2311,96.2402,157426.0
2022-09-13 12:00:00,106.53,106.63,106.53,106.6,96009.0,96.2492,96.3396,96.2492,96.3125,96009.0
2022-09-13 12:05:00,106.59,106.69,106.55,106.68,63869.0,96.3034,96.3938,96.2673,96.3847,63869.0
2022-09-13 12:10:00,106.68,106.95,106.67,106.93,114921.0,96.3847,96.6287,96.3757,96.6106,114921.0
2022-09-13 12:15:00,106.93,106.93,106.73,106.76,53988.0,96.6106,96.6106,96.4299,96.457,53988.0
2022-09-13 12:20:00,106.76,106.87,106.75,106.76,66868.0,96.457,96.5564,96.448,96.457,66868.0
2022-09-13 12:25:00,106.77,106.78,106.58,106.59,71962.0,96.4661,96.4751,96.2944,96.3034,71962.0
2022-09-13 12:30:00,106.6,106.71,106.59,106.68,65343.0,96.3125,96.4118,96.3034,96.3847,65343.0
2022-09-13 12:35:00,106.69,106.77,106.64,106.73,78430.0,96.3938,96.4661,96.3486,96.4299,78430.0
2022-09-13 12:40:00,106.73,106.85,106.7,106.78,121580.0,96.4299,96.5383,96.4028,96.4751,121580.0
2022-09-13 12:45:00,106.78,106.93,106.77,106.91,99334.0,96.4751,96.6106,96.4661,96.5925,99334.0
2022-09-13 12:50:00,106.92,106.94,106.85,106.89,71676.0,96.6016,96.6196,96.5383,96.5745,71676.0
2022-09-13 12:55:00,106.9,107.07,106.89,107.04,1038891.0,96.5835,96.7371,96.5745,96.71,1038891.0
2022-09-13 13:00:00,107.04,107.71,106.94,107.54,1176298.0,96.71,97.3153,96.6196,97.1617,1176298.0
2022-09-13 13:05:00,107.55,107.71,107.48,107.71,252792.0,97.1708,97.3153,97.1075,97.3153,252792.0
2022-09-13 13:10:00,107.7,107.74,107.54,107.72,243547.0,97.3063,97.3424,97.1617,97.3244,243547.0
2022-09-13 13:15:00,107.71,107.73,107.43,107.43,254435.0,97.3153,97.3334,97.0624,97.0624,254435.0
2022-09-13 13:20:00,107.42,107.47,107.32,107.35,65631.0,97.0533,97.0985,96.963,96.9901,65631.0
2022-09-13 13:25:00,107.35,107.5,107.34,107.42,216718.0,96.9901,97.1256,96.981,97.0533,216718.0
2022-09-13 13:30:00,107.41,107.47,107.36,107.36,62741.0,97.0443,97.0985,96.9991,96.9991,62741.0
2022-09-13 13:35:00,107.36,107.39,107.12,107.15,175514.0,96.9991,97.0262,96.7823,96.8094,175514.0
2022-09-13 13:40:00,107.14,107.33,107.13,107.33,152717.0,96.8003,96.972,96.7913,96.972,152717.0
2022-09-13 13:45:00,107.34,107.36,107.13,107.17,137037.0,96.981,96.9991,96.7913,96.8274,137037.0
2022-09-13 13:50:00,107.16,107.22,107.14,107.15,120420.0,96.8184,96.8726,96.8003,96.8094,120420.0
2022-09-13 13:55:00,107.16,107.17,107.06,107.06,127000.0,96.8184,96.8274,96.7281,96.7281,127000.0
2022-09-13 14:00:00,107.06,107.13,106.92,107.03,173838.0,96.7281,96.7913,96.6016,96.701,173838.0
2022-09-13 14:05:00,107.03,107.11,106.99,107.02,77590.0,96.701,96.7732,96.6648,96.6919,77590.0
2022-09-13 14:10:00,107.02,107.13,107.0,107.13,102551.0,96.6919,96.7913,96.6739,96.7913,102551.0
2022-09-13 14:15:00,107.12,107.21,107.09,107.17,81545.0,96.7823,96.8636,96.7552,96.8274,81545.0
2022-09-13 14:20:00,107.17,107.32,107.15,107.3,188491.0,96.8274,96.963,96.8094,96.9449,188491.0
2022-09-13 14:25:00,107.29,107.33,107.25,107.29,235645.0,96.9359,96.972,96.8997,96.9359,235645.0
2022-09-13 14:30:00,107.29,107.3,107.15,107.19,419307.0,96.9359,96.9449,96.8094,96.8455,419307.0
2022-09-13 14:35:00,107.18,107.29,107.16,107.26,176301.0,96.8365,96.9359,96.8184,96.9088,176301.0
2022-09-13 14:40:00,107.26,107.29,107.16,107.26,96752.0,96.9088,96.9359,96.8184,96.9088,96752.0
2022-09-13 14:45:00,107.26,107.31,107.2,107.31,48042.0,96.9088,96.9539,96.8546,96.9539,48042.0
2022-09-13 14:50:00,107.31,107.44,107.29,107.41,104028.0,96.9539,97.0714,96.9359,97.0443,104028.0
2022-09-13 14:55:00,107.43,107.43,107.3,107.38,115478.0,97.0624,97.0624,96.9449,97.0172,115478.0
2022-09-13 15:00:00,107.38,107.44,107.31,107.41,120625.0,97.0172,97.0714,96.9539,97.0443,120625.0
2022-09-13 15:05:00,107.41,107.41,107.33,107.36,95859.0,97.0443,97.0443,96.972,96.9991,95859.0
2022-09-13 15:10:00,107.37,107.49,107.36,107.46,95140.0,97.0081,97.1166,96.9991,97.0895,95140.0
2022-09-13 15:15:00,107.47,107.59,107.46,107.52,219122.0,97.0985,97.2069,97.0895,97.1437,219122.0
2022-09-13 15:20:00,107.52,107.55,107.49,107.54,76251.0,97.1437,97.1708,97.1166,97.1617,76251.0
2022-09-13 15:25:00,107.53,107.55,107.5,107.55,85380.0,97.1527,97.1708,97.1256,97.1708,85380.0
2022-09-13 15:30:00,107.54,107.55,107.48,107.53,92346.0,97.1617,97.1708,97.1075,97.1527,92346.0
2022-09-13 15:35:00,107.53,107.61,107.52,107.54,304565.0,97.1527,97.225,97.1437,97.1617,304565.0
2022-09-13 15:40:00,107.54,107.57,107.46,107.51,130511.0,97.1617,97.1888,97.0895,97.1346,130511.0
2022-09-13 15:45:00,107.51,107.51,107.41,107.42,124050.0,97.1346,97.1346,97.0443,97.0533,124050.0
2022-09-13 15:50:00,107.42,107.54,107.4,107.52,377592.0,97.0533,97.1617,97.0353,97.1437,377592.0
2022-09-13 15:55:00,107.53,107.73,107.46,107.7,931494.0,97.1527,97.3334,97.0895,97.3063,931494.0
2022-09-14 09:30:00,107.34,107.55,107.3,107.5,380102.0,96.981,97.1708,96.9449,97.1256,380102.0
2022-09-14 09:35:00,107.5,107.56,107.39,107.47,290962.0,97.1256,97.1798,97.0262,97.0985,290962.0
2022-09-14 09:40:00,107.46,107.48,107.18,107.19,263389.0,97.0895,97.1075,96.8365,96.8455,263389.0
2022-09-14 09:45:00,107.19,107.25,107.11,107.24,221337.0,96.8455,96.8997,96.7732,96.8907,221337.0
2022-09-14 09:50:00,107.25,107.36,107.24,107.28,175825.0,96.8997,96.9991,96.8907,96.9268,175825.0
2022-09-14 09:55:00,107.28,107.36,107.15,107.22,118200.0,96.9268,96.9991,96.8094,96.8726,118200.0
2022-09-14 10:00:00,107.22,107.29,107.11,107.16,333066.0,96.8726,96.9359,96.7732,96.8184,333066.0
2022-09-14 10:05:00,107.15,107.33,107.12,107.28,106982.0,96.8094,96.972,96.7823,96.9268,106982.0
2022-09-14 10:10:00,107.3,107.4,107.3,107.35,68984.0,96.9449,97.0353,96.9449,96.9901,68984.0
2022-09-14 10:15:00,107.35,107.49,107.3,107.49,96851.0,96.9901,97.1166,96.9449,97.1166,96851.0
2022-09-14 10:20:00,107.5,107.67,107.47,107.57,77803.0,97.1256,97.2792,97.0985,97.1888,77803.0
2022-09-14 10:25:00,107.57,107.6,107.4,107.43,89605.0,97.1888,97.216,97.0353,97.0624,89605.0
2022-09-14 10:30:00,107.44,107.67,107.43,107.63,154345.0,97.0714,97.2792,97.0624,97.2431,154345.0
2022-09-14 10:35:00,107.64,107.74,107.6,107.73,111100.0,97.2521,97.3424,97.216,97.3334,111100.0
2022-09-14 10:40:00,107.73,107.9,107.66,107.9,189251.0,97.3334,97.487,97.2702,97.487,189251.0
2022-09-14 10:45:00,107.9,108.06,107.89,107.94,157992.0,97.487,97.6316,97.478,97.5231,157992.0
2022-09-14 10:50:00,107.93,108.11,107.89,108.06,159664.0,97.5141,97.6767,97.478,97.6316,159664.0
2022-09-14 10:55:00,108.07,108.09,107.99,108.06,129117.0,97.6406,97.6587,97.5683,97.6316,129117.0
2022-09-14 11:00:00,108.08,108.1,107.97,108.04,96972.0,97.6496,97.6677,97.5502,97.6135,96972.0
2022-09-14 11:05:00,108.03,108.04,107.85,107.88,192470.0,97.6045,97.6135,97.4418,97.4689,192470.0
2022-09-14 11:10:00,107.88,107.89,107.8,107.87,109091.0,97.4689,97.478,97.3966,97.4599,109091.0
2022-09-14 11:15:00,107.87,108.15,107.87,108.14,97933.0,97.4599,97.7129,97.4599,97.7038,97933.0
2022-09-14 11:20:00,108.14,108.21,108.11,108.14,86849.0,97.7038,97.7671,97.6767,97.7038,86849.0
2022-09-14 11:25:00,108.14,108.17,108.05,108.13,86845.0,97.7038,97.7309,97.6225,97.6948,86845.0
2022-09-14 11:30:00,108.14,108.16,108.07,108.09,62357.0,97.7038,97.7219,97.6406,97.6587,62357.0
2022-09-14 11:35:00,108.1,108.11,107.98,107.99,178746.0,97.6677,97.6767,97.5593,97.5683,178746.0
2022-09-14 11:40:00,108.0,108.06,107.96,108.06,33026.0,97.5773,97.6316,97.5412,97.6316,33026.0
2022-09-14 11:45:00,108.06,108.07,108.02,108.04,66022.0,97.6316,97.6406,97.5954,97.6135,66022.0
2022-09-14 11:50:00,108.04,108.05,107.92,107.97,106003.0,97.6135,97.6225,97.5051,97.5502,106003.0
2022-09-14 11:55:00,107.96,107.99,107.9,107.92,78638.0,97.5412,97.5683,97.487,97.5051,78638.0
2022-09-14 12:00:00,107.93,107.95,107.86,107.92,106233.0,97.5141,97.5322,97.4509,97.5051,106233.0
2022-09-14 12:05:00,107.91,107.94,107.85,107.88,216628.0,97.496,97.5231,97.4418,97.4689,216628.0
2022-09-14 12:10:00,107.88,107.93,107.8,107.81,56492.0,97.4689,97.5141,97.3966,97.4057,56492.0
2022-09-14 12:15:00,107.81,107.88,107.8,107.83,87628.0,97.4057,97.4689,97.3966,97.4238,87628.0
2022-09-14 12:20:00,107.83,107.87,107.81,107.84,33638.0,97.4238,97.4599,97.4057,97.4328,33638.0
2022-09-14 12:25:00,107.84,107.84,107.73,107.75,66071.0,97.4328,97.4328,97.3334,97.3515,66071.0
2022-09-14 12:30:00,107.75,107.78,107.72,107.74,39923.0,97.3515,97.3786,97.3244,97.3424,39923.0
2022-09-14 12:35:00,107.74,107.75,107.68,107.71,184618.0,97.3424,97.3515,97.2882,97.3153,184618.0
2022-09-14 12:40:00,107.71,107.8,107.71,107.79,94022.0,97.3153,97.3966,97.3153,97.3876,94022.0
2022-09-14 12:45:00,107.79,107.81,107.75,107.78,123500.0,97.3876,97.4057,97.3515,97.3786,123500.0
2022-09-14 12:50:00,107.77,107.83,107.75,107.81,89347.0,97.3695,97.4238,97.3515,97.4057,89347.0
2022-09-14 12:55:00,107.82,107.82,107.73,107.81,140297.0,97.4147,97.4147,97.3334,97.4057,140297.0
2022-09-14 13:00:00,107.8,107.82,107.74,107.81,490908.0,97.3966,97.4147,97.3424,97.4057,490908.0
2022-09-14 13:05:00,107.81,107.85,107.73,107.74,591432.0,97.4057,97.4418,97.3334,97.3424,591432.0
2022-09-14 13:10:00,107.74,107.74,107.63,107.66,137865.0,97.3424,97.3424,97.2431,97.2702,137865.0
2022-09-14 13:15:00,107.66,107.71,107.6,107.71,189008.0,97.2702,97.3153,97.216,97.3153,189008.0
2022-09-14 13:20:00,107.72,107.74,107.67,107.71,32889.0,97.3244,97.3424,97.2792,97.3153,32889.0
2022-09-14 13:25:00,107.71,107.73,107.67,107.69,359224.0,97.3153,97.3334,97.2792,97.2973,359224.0
2022-09-14 13:30:00,107.69,107.7,107.64,107.64,335029.0,97.2973,97.3063,97.2521,97.2521,335029.0
2022-09-14 13:35:00,107.64,107.73,107.61,107.72,74247.0,97.2521,97.3334,97.225,97.3244,74247.0
2022-09-14 13:40:00,107.72,107.84,107.7,107.81,71086.0,97.3244,97.4328,97.3063,97.4057,71086.0
2022-09-14 13:45:00,107.82,107.89,107.81,107.86,51422.0,97.4147,97.478,97.4057,97.4509,51422.0
2022-09-14 13:50:00,107.86,107.92,107.82,107.86,54960.0,97.4509,97.5051,97.4147,97.4509,54960.0
2022-09-14 13:55:00,107.86,107.86,107.74,107.8,47320.0,97.4509,97.4509,97.3424,97.3966,47320.0
2022-09-14 14:00:00,107.79,107.8,107.72,107.79,45721.0,97.3876,97.3966,97.3244,97.3876,45721.0
2022-09-14 14:05:00,107.79,107.81,107.75,107.79,73576.0,97.3876,97.4057,97.3515,97.3876,73576.0
2022-09-14 14:10:00,107.8,107.9,107.8,107.87,36690.0,97.3966,97.487,97.3966,97.4599,36690.0
2022-09-14 14:15:00,107.87,107.91,107.82,107.83,89764.0,97.4599,97.496,97.4147,97.4238,89764.0
2022-09-14 14:20:00,107.82,107.91,107.82,107.87,53719.0,97.4147,97.496,97.4147,97.4599,53719.0
2022-09-14 14:25:00,107.86,107.92,107.86,107.9,34295.0,97.4509,97.5051,97.4509,97.487,34295.0
2022-09-14 14:30:00,107.91,107.91,107.79,107.85,41303.0,97.496,97.496,97.3876,97.4418,41303.0
2022-09-14 14:35:00,107.86,107.9,107.8,107.89,77639.0,97.4509,97.487,97.3966,97.478,77639.0
2022-09-14 14:40:00,107.89,107.94,107.87,107.92,79562.0,97.478,97.5231,97.4599,97.5051,79562.0
2022-09-14 14:45:00,107.93,108.02,107.91,108.0,54050.0,97.5141,97.5954,97.496,97.5773,54050.0
2022-09-14 14:50:00,108.0,108.04,107.98,108.01,46614.0,97.5773,97.6135,97.5593,97.5864,46614.0
2022-09-14 14:55:00,108.01,108.05,107.99,108.03,94930.0,97.5864,97.6225,97.5683,97.6045,94930.0
2022-09-14 15:00:00,108.03,108.03,107.87,107.9,270303.0,97.6045,97.6045,97.4599,97.487,270303.0
2022-09-14 15:05:00,107.89,107.96,107.89,107.92,87650.0,97.478,97.5412,97.478,97.5051,87650.0
2022-09-14 15:10:00,107.93,108.01,107.9,107.98,39278.0,97.5141,97.5864,97.487,97.5593,39278.0
2022-09-14 15:15:00,107.98,108.03,107.94,108.01,50457.0,97.5593,97.6045,97.5231,97.5864,50457.0
2022-09-14 15:20:00,108.01,108.16,108.0,108.15,166599.0,97.5864,97.7219,97.5773,97.7129,166599.0
2022-09-14 15:25:00,108.15,108.18,108.12,108.14,82042.0,97.7129,97.74,97.6858,97.7038,82042.0
2022-09-14 15:30:00,108.13,108.15,108.05,108.12,114292.0,97.6948,97.7129,97.6225,97.6858,114292.0
2022-09-14 15:35:00,108.11,108.12,108.01,108.06,139267.0,97.6767,97.6858,97.5864,97.6316,139267.0
2022-09-14 15:40:00,108.05,108.08,107.98,107.99,118862.0,97.6225,97.6496,97.5593,97.5683,118862.0
2022-09-14 15:45:00,107.99,108.11,107.98,108.08,100810.0,97.5683,97.6767,97.5593,97.6496,100810.0
2022-09-14 15:50:00,108.07,108.11,108.02,108.09,250710.0,97.6406,97.6767,97.5954,97.6587,250710.0
2022-09-14 15:55:00,108.09,108.1,108.0,108.07,426144.0,97.6587,97.6677,97.5773,97.6406,426144.0
2022-09-15 09:30:00,107.85,107.95,107.81,107.84,322626.0,97.4418,97.5322,97.4057,97.4328,322626.0
2022-09-15 09:35:00,107.84,107.86,107.62,107.74,144757.0,97.4328,97.4509,97.234,97.3424,144757.0
2022-09-15 09:40:00,107.75,108.13,107.74,108.06,157231.0,97.3515,97.6948,97.3424,97.6316,157231.0
2022-09-15 09:45:00,108.05,108.06,107.92,108.03,76881.0,97.6225,97.6316,97.5051,97.6045,76881.0
2022-09-15 09:50:00,108.04,108.06,107.75,107.75,133166.0,97.6135,97.6316,97.3515,97.3515,133166.0
2022-09-15 09:55:00,107.75,107.98,107.7,107.92,85645.0,97.3515,97.5593,97.3063,97.5051,85645.0
2022-09-15 10:00:00,107.93,108.1,107.88,108.09,73988.0,97.5141,97.6677,97.4689,97.6587,73988.0
2022-09-15 10:05:00,108.07,108.07,107.87,107.95,67266.0,97.6406,97.6406,97.4599,97.5322,67266.0
2022-09-15 10:10:00,107.93,108.07,107.9,108.01,84034.0,97.5141,97.6406,97.487,97.5864,84034.0
2022-09-15 10:15:00,108.01,108.01,107.89,107.89,64289.0,97.5864,97.5864,97.478,97.478,64289.0
2022-09-15 10:20:00,107.88,108.01,107.88,107.92,72025.0,97.4689,97.5864,97.4689,97.5051,72025.0
2022-09-15 10:25:00,107.92,107.98,107.9,107.93,292597.0,97.5051,97.5593,97.487,97.5141,292597.0
2022-09-15 10:30:00,107.93,108.19,107.93,108.12,86680.0,97.5141,97.749,97.5141,97.6858,86680.0
2022-09-15 10:35:00,108.12,108.13,107.95,107.95,39196.0,97.6858,97.6948,97.5322,97.5322,39196.0
2022-09-15 10:40:00,107.96,107.96,107.85,107.88,225111.0,97.5412,97.5412,97.4418,97.4689,225111.0
2022-09-15 10:45:00,107.89,107.89,107.71,107.73,109837.0,97.478,97.478,97.3153,97.3334,109837.0
2022-09-15 10:50:00,107.73,107.96,107.73,107.92,44183.0,97.3334,97.5412,97.3334,97.5051,44183.0
2022-09-15 10:55:00,107.92,107.94,107.84,107.88,73866.0,97.5051,97.5231,97.4328,97.4689,73866.0
2022-09-15 11:00:00,107.88,107.94,107.84,107.85,89402.0,97.4689,97.5231,97.4328,97.4418,89402.0
2022-09-15 11:05:00,107.84,107.96,107.82,107.9,138136.0,97.4328,97.5412,97.4147,97.487,138136.0
2022-09-15 11:10:00,107.91,107.98,107.88,107.96,574177.0,97.496,97.5593,97.4689,97.5412,574177.0
2022-09-15 11:15:00,107.97,108.1,107.94,108.08,63452.0,97.5502,97.6677,97.5231,97.6496,63452.0
2022-09-15 11:20:00,108.09,108.1,107.85,107.9,507201.0,97.6587,97.6677,97.4418,97.487,507201.0
2022-09-15 11:25:00,107.91,107.98,107.86,107.87,417828.0,97.496,97.5593,97.4509,97.4599,417828.0
2022-09-15 11:30:00,107.87,107.92,107.78,107.82,120223.0,97.4599,97.5051,97.3786,97.4147,120223.0
2022-09-15 11:35:00,107.82,107.85,107.67,107.78,138369.0,97.4147,97.4418,97.2792,97.3786,138369.0
2022-09-15 11:40:00,107.78,107.9,107.76,107.89,143215.0,97.3786,97.487,97.3605,97.478,143215.0
2022-09-15 11:45:00,107.88,107.9,107.82,107.85,58964.0,97.4689,97.487,97.4147,97.4418,58964.0
2022-09-15 11:50:00,107.84,107.89,107.83,107.85,31346.0,97.4328,97.478,97.4238,97.4418,31346.0
2022-09-15 11:55:00,107.85,107.86,107.59,107.63,60066.0,97.4418,97.4509,97.2069,97.2431,60066.0
2022-09-15 12:00:00,107.64,107.68,107.58,107.65,67997.0,97.2521,97.2882,97.1979,97.2611,67997.0
2022-09-15 12:05:00,107.66,107.7,107.61,107.64,155440.0,97.2702,97.3063,97.225,97.2521,155440.0
2022-09-15 12:10:00,107.64,107.67,107.6,107.64,63140.0,97.2521,97.2792,97.216,97.2521,63140.0
2022-09-15 12:15:00,107.63,107.73,107.63,107.72,28767.0,97.2431,97.3334,97.2431,97.3244,28767.0
2022-09-15 12:20:00,107.72,107.72,107.67,107.69,26021.0,97.3244,97.3244,97.2792,97.2973,26021.0
2022-09-15 12:25:00,107.69,107.78,107.69,107.72,27741.0,97.2973,97.3786,97.2973,97.3244,27741.0
2022-09-15 12:30:00,107.72,107.76,107.67,107.7,336937.0,97.3244,97.3605,97.2792,97.3063,336937.0
2022-09-15 12:35:00,107.7,107.79,107.69,107.78,43306.0,97.3063,97.3876,97.2973,97.3786,43306.0
2022-09-15 12:40:00,107.78,107.79,107.69,107.72,271668.0,97.3786,97.3876,97.2973,97.3244,271668.0
2022-09-15 12:45:00,107.73,107.75,107.7,107.7,288474.0,97.3334,97.3515,97.3063,97.3063,288474.0
2022-09-15 12:50:00,107.7,107.72,107.67,107.68,155333.0,97.3063,97.3244,97.2792,97.2882,155333.0
2022-09-15 12:55:00,107.68,107.72,107.63,107.7,79089.0,97.2882,97.3244,97.2431,97.3063,79089.0
2022-09-15 13:00:00,107.69,107.72,107.62,107.72,76665.0,97.2973,97.3244,97.234,97.3244,76665.0
2022-09-15 13:05:00,107.72,107.77,107.69,107.75,50454.0,97.3244,97.3695,97.2973,97.3515,50454.0
2022-09-15 13:10:00,107.75,107.78,107.73,107.75,30415.0,97.3515,97.3786,97.3334,97.3515,30415.0
2022-09-15 13:15:00,107.75,107.8,107.73,107.78,59330.0,97.3515,97.3966,97.3334,97.3786,59330.0
2022-09-15 13:20:00,107.78,107.85,107.77,107.83,54464.0,97.3786,97.4418,97.3695,97.4238,54464.0
2022-09-15 13:25:00,107.82,107.88,107.79,107.84,69980.0,97.4147,97.4689,97.3876,97.4328,69980.0
2022-09-15 13:30:00,107.84,107.93,107.84,107.92,51386.0,97.4328,97.5141,97.4328,97.5051,51386.0
2022-09-15 13:35:00,107.93,107.95,107.91,107.94,34211.0,97.5141,97.5322,97.496,97.5231,34211.0
2022-09-15 13:40:00,107.94,107.98,107.93,107.94,29164.0,97.5231,97.5593,97.5141,97.5231,29164.0
2022-09-15 13:45:00,107.95,107.98,107.94,107.97,26964.0,97.5322,97.5593,97.5231,97.5502,26964.0
2022-09-15 13:50:00,107.98,108.02,107.95,107.98,44632.0,97.5593,97.5954,97.5322,97.5593,44632.0
2022-09-15 13:55:00,107.98,108.01,107.96,108.01,34261.0,97.5593,97.5864,97.5412,97.5864,34261.0
2022-09-15 14:00:00,108.02,108.03,107.93,107.98,42864.0,97.5954,97.6045,97.5141,97.5593,42864.0
2022-09-15 14:05:00,107.98,108.07,107.98,108.05,49441.0,97.5593,97.6406,97.5593,97.6225,49441.0
2022-09-15 14:10:00,108.06,108.07,107.93,107.98,72896.0,97.6316,97.6406,97.5141,97.5593,72896.0
2022-09-15 14:15:00,107.97,108.0,107.95,108.0,17755.0,97.5502,97.5773,97.5322,97.5773,17755.0
2022-09-15 14:20:00,107.99,108.0,107.95,107.95,41338.0,97.5683,97.5773,97.5322,97.5322,41338.0
2022-09-15 14:25:00,107.95,107.95,107.87,107.9,55806.0,97.5322,97.5322,97.4599,97.487,55806.0
2022-09-15 14:30:00,107.92,107.96,107.9,107.95,31754.0,97.5051,97.5412,97.487,97.5322,31754.0
2022-09-15 14:35:00,107.96,107.98,107.93,107.95,64703.0,97.5412,97.5593,97.5141,97.5322,64703.0
2022-09-15 14:40:00,107.95,107.97,107.9,107.92,41847.0,97.5322,97.5502,97.487,97.5051,41847.0
2022-09-15 14:45:00,107.92,108.0,107.91,107.96,62675.0,97.5051,97.5773,97.496,97.5412,62675.0
2022-09-15 14:50:00,107.96,108.0,107.87,107.88,56932.0,97.5412,97.5773,97.4599,97.4689,56932.0
2022-09-15 14:55:00,107.89,107.91,107.85,107.88,52897.0,97.478,97.496,97.4418,97.4689,52897.0
2022-09-15 15:00:00,107.88,107.92,107.82,107.84,68790.0,97.4689,97.5051,97.4147,97.4328,68790.0
2022-09-15 15:05:00,107.83,107.96,107.82,107.93,46948.0,97.4238,97.5412,97.4147,97.5141,46948.0
2022-09-15 15:10:00,107.93,107.97,107.91,107.92,49530.0,97.5141,97.5502,97.496,97.5051,49530.0
2022-09-15 15:15:00,107.91,107.94,107.89,107.93,30323.0,97.496,97.5231,97.478,97.5141,30323.0
2022-09-15 15:20:00,107.94,107.97,107.9,107.92,50969.0,97.5231,97.5502,97.487,97.5051,50969.0
2022-09-15 15:25:00,107.92,108.02,107.91,108.02,68474.0,97.5051,97.5954,97.496,97.5954,68474.0
2022-09-15 15:30:00,108.02,108.04,107.87,107.91,99353.0,97.5954,97.6135,97.4599,97.496,99353.0
2022-09-15 15:35:00,107.9,107.91,107.84,107.86,78418.0,97.487,97.496,97.4328,97.4509,78418.0
2022-09-15 15:40:00,107.86,107.92,107.85,107.91,128661.0,97.4509,97.5051,97.4418,97.496,128661.0
2022-09-15 15:45:00,107.91,107.93,107.89,107.92,306270.0,97.496,97.5141,97.478,97.5051,306270.0
2022-09-15 15:50:00,107.91,107.96,107.88,107.9,183394.0,97.496,97.5412,97.4689,97.487,183394.0
2022-09-15 15:55:00,107.91,108.0,107.86,107.94,219208.0,97.496,97.5773,97.4509,97.5231,219208.0
2022-09-16 09:30:00,107.03,107.23,106.99,107.19,444025.0,96.701,96.8817,96.6648,96.8455,444025.0
2022-09-16 09:35:00,107.19,107.35,107.01,107.01,262567.0,96.8455,96.9901,96.6829,96.6829,262567.0
2022-09-16 09:40:00,107.01,107.14,107.0,107.05,204415.0,96.6829,96.8003,96.6739,96.719,204415.0
2022-09-16 09:45:00,107.04,107.06,106.92,107.01,204565.0,96.71,96.7281,96.6016,96.6829,204565.0
2022-09-16 09:50:00,107.03,107.15,106.95,107.09,100563.0,96.701,96.8094,96.6287,96.7552,100563.0
2022-09-16 09:55:00,107.07,107.35,107.03,107.23,534843.0,96.7371,96.9901,96.701,96.8817,534843.0
2022-09-16 10:00:00,107.25,107.56,107.14,107.38,286552.0,96.8997,97.1798,96.8003,97.0172,286552.0
2022-09-16 10:05:00,107.36,107.4,107.17,107.21,290977.0,96.9991,97.0353,96.8274,96.8636,290977.0
2022-09-16 10:10:00,107.21,107.58,107.21,107.5,482895.0,96.8636,97.1979,96.8636,97.1256,482895.0
2022-09-16 10:15:00,107.5,107.68,107.42,107.57,219841.0,97.1256,97.2882,97.0533,97.1888,219841.0
2022-09-16 10:20:00,107.56,107.8,107.54,107.76,121063.0,97.1798,97.3966,97.1617,97.3605,121063.0
2022-09-16 10:25:00,107.75,107.9,107.73,107.9,153669.0,97.3515,97.487,97.3334,97.487,153669.0
2022-09-16 10:30:00,107.9,108.0,107.85,107.94,132514.0,97.487,97.5773,97.4418,97.5231,132514.0
2022-09-16 10:35:00,107.95,108.0,107.82,107.87,150974.0,97.5322,97.5773,97.4147,97.4599,150974.0
2022-09-16 10:40:00,107.87,108.05,107.81,108.01,160743.0,97.4599,97.6225,97.4057,97.5864,160743.0
2022-09-16 10:45:00,108.01,108.01,107.84,107.9,127507.0,97.5864,97.5864,97.4328,97.487,127507.0
2022-09-16 10:50:00,107.9,107.96,107.82,107.83,137506.0,97.487,97.5412,97.4147,97.4238,137506.0
2022-09-16 10:55:00,107.82,107.87,107.55,107.56,150605.0,97.4147,97.4599,97.1708,97.1798,150605.0
2022-09-16 11:00:00,107.56,107.65,107.53,107.55,132261.0,97.1798,97.2611,97.1527,97.1708,132261.0
2022-09-16 11:05:00,107.55,107.56,107.35,107.37,227242.0,97.1708,97.1798,96.9901,97.0081,227242.0
2022-09-16 11:10:00,107.37,107.43,107.3,107.4,139021.0,97.0081,97.0624,96.9449,97.0353,139021.0
2022-09-16 11:15:00,107.4,107.55,107.39,107.53,87613.0,97.0353,97.1708,97.0262,97.1527,87613.0
2022-09-16 11:20:00,107.51,107.52,107.32,107.37,67871.0,97.1346,97.1437,96.963,97.0081,67871.0
2022-09-16 11:25:00,107.37,107.45,107.23,107.24,152466.0,97.0081,97.0804,96.8817,96.8907,152466.0
2022-09-16 11:30:00,107.25,107.26,107.04,107.11,151164.0,96.8997,96.9088,96.71,96.7732,151164.0
2022-09-16 11:35:00,107.11,107.27,107.01,107.2,143462.0,96.7732,96.9178,96.6829,96.8546,143462.0
2022-09-16 11:40:00,107.2,107.21,107.07,107.09,69590.0,96.8546,96.8636,96.7371,96.7552,69590.0
2022-09-16 11:45:00,107.1,107.2,107.04,107.1,75639.0,96.7642,96.8546,96.71,96.7642,75639.0
2022-09-16 11:50:00,107.09,107.14,106.8,106.82,294613.0,96.7552,96.8003,96.4932,96.5112,294613.0
2022-09-16 11:55:00,106.83,106.87,106.76,106.79,217458.0,96.5203,96.5564,96.457,96.4841,217458.0
2022-09-16 12:00:00,106.78,106.9,106.77,106.82,78826.0,96.4751,96.5835,96.4661,96.5112,78826.0
2022-09-16 12:05:00,106.82,106.9,106.79,106.89,84428.0,96.5112,96.5835,96.4841,96.5745,84428.0
2022-09-16 12:10:00,106.89,107.0,106.87,106.93,58432.0,96.5745,96.6739,96.5564,96.6106,58432.0
2022-09-16 12:15:00,106.92,107.07,106.91,107.06,94298.0,96.6016,96.7371,96.5925,96.7281,94298.0
2022-09-16 12:20:00,107.06,107.21,107.04,107.2,112407.0,96.7281,96.8636,96.71,96.8546,112407.0
2022-09-16 12:25:00,107.2,107.25,107.09,107.09,49748.0,96.8546,96.8997,96.7552,96.7552,49748.0
2022-09-16 12:30:00,107.09,107.1,106.93,106.94,356029.0,96.7552,96.7642,96.6106,96.6196,356029.0
2022-09-16 12:35:00,106.94,107.14,106.92,107.13,124980.0,96.6196,96.8003,96.6016,96.7913,124980.0
2022-09-16 12:40:00,107.12,107.12,107.01,107.05,632727.0,96.7823,96.7823,96.6829,96.719,632727.0
2022-09-16 12:45:00,107.05,107.12,107.03,107.04,643213.0,96.719,96.7823,96.701,96.71,643213.0
2022-09-16 12:50:00,107.03,107.14,107.02,107.03,631521.0,96.701,96.8003,96.6919,96.701,631521.0
2022-09-16 12:55:00,107.04,107.12,107.03,107.04,685521.0,96.71,96.7823,96.701,96.71,685521.0
2022-09-16 13:00:00,107.04,107.11,107.02,107.1,115315.0,96.71,96.7732,96.6919,96.7642,115315.0
2022-09-16 13:05:00,107.09,107.13,107.05,107.12,66826.0,96.7552,96.7913,96.719,96.7823,66826.0
2022-09-16 13:10:00,107.12,107.18,107.11,107.16,68882.0,96.7823,96.8365,96.7732,96.8184,68882.0
2022-09-16 13:15:00,107.16,107.19,107.12,107.18,105731.0,96.8184,96.8455,96.7823,96.8365,105731.0
2022-09-16 13:20:00,107.19,107.23,107.18,107.19,43318.0,96.8455,96.8817,96.8365,96.8455,43318.0
2022-09-16 13:25:00,107.2,107.24,107.17,107.17,76025.0,96.8546,96.8907,96.8274,96.8274,76025.0
2022-09-16 13:30:00,107.16,107.21,107.14,107.2,73461.0,96.8184,96.8636,96.8003,96.8546,73461.0
2022-09-16 13:35:00,107.19,107.21,107.12,107.15,84860.0,96.8455,96.8636,96.7823,96.8094,84860.0
2022-09-16 13:40:00,107.14,107.17,107.1,107.13,80530.0,96.8003,96.8274,96.7642,96.7913,80530.0
2022-09-16 13:45:00,107.13,107.15,107.1,107.13,60936.0,96.7913,96.8094,96.7642,96.7913,60936.0
2022-09-16 13:50:00,107.13,107.14,107.07,107.08,34926.0,96.7913,96.8003,96.7371,96.7461,34926.0
2022-09-16 13:55:00,107.08,107.11,107.04,107.05,75255.0,96.7461,96.7732,96.71,96.719,75255.0
2022-09-16 14:00:00,107.04,107.07,107.03,107.07,74887.0,96.71,96.7371,96.701,96.7371,74887.0
2022-09-16 14:05:00,107.07,107.13,107.06,107.09,70711.0,96.7371,96.7913,96.7281,96.7552,70711.0
2022-09-16 14:10:00,107.09,107.14,107.07,107.1,49521.0,96.7552,96.8003,96.7371,96.7642,49521.0
2022-09-16 14:15:00,107.11,107.19,107.07,107.19,107262.0,96.7732,96.8455,96.7371,96.8455,107262.0
2022-09-16 14:20:00,107.19,107.19,107.14,107.17,89745.0,96.8455,96.8455,96.8003,96.8274,89745.0
2022-09-16 14:25:00,107.17,107.23,107.15,107.2,94563.0,96.8274,96.8817,96.8094,96.8546,94563.0
2022-09-16 14:30:00,107.2,107.22,107.15,107.22,62998.0,96.8546,96.8726,96.8094,96.8726,62998.0
2022-09-16 14:35:00,107.22,107.3,107.22,107.3,86399.0,96.8726,96.9449,96.8726,96.9449,86399.0
2022-09-16 14:40:00,107.3,107.3,107.25,107.29,113326.0,96.9449,96.9449,96.8997,96.9359,113326.0
2022-09-16 14:45:00,107.28,107.28,107.17,107.22,66543.0,96.9268,96.9268,96.8274,96.8726,66543.0
2022-09-16 14:50:00,107.23,107.25,107.13,107.15,45308.0,96.8817,96.8997,96.7913,96.8094,45308.0
2022-09-16 14:55:00,107.15,107.16,107.1,107.12,82702.0,96.8094,96.8184,96.7642,96.7823,82702.0
2022-09-16 15:00:00,107.12,107.12,107.02,107.1,895842.0,96.7823,96.7823,96.6919,96.7642,895842.0
2022-09-16 15:05:00,107.1,107.21,107.09,107.15,256884.0,96.7642,96.8636,96.7552,96.8094,256884.0
2022-09-16 15:10:00,107.16,107.19,107.15,107.16,208106.0,96.8184,96.8455,96.8094,96.8184,208106.0
2022-09-16 15:15:00,107.16,107.2,107.14,107.17,140800.0,96.8184,96.8546,96.8003,96.8274,140800.0
2022-09-16 15:20:00,107.18,107.2,107.15,107.17,126206.0,96.8365,96.8546,96.8094,96.8274,126206.0
2022-09-16 15:25:00,107.17,107.23,107.17,107.19,115919.0,96.8274,96.8817,96.8274,96.8455,115919.0
2022-09-16 15:30:00,107.18,107.24,107.14,107.22,108998.0,96.8365,96.8907,96.8003,96.8726,108998.0
2022-09-16 15:35:00,107.22,107.23,107.15,107.18,234744.0,96.8726,96.8817,96.8094,96.8365,234744.0
2022-09-16 15:40:00,107.18,107.21,107.13,107.18,219251.0,96.8365,96.8636,96.7913,96.8365,219251.0
2022-09-16 15:45:00,107.19,107.22,107.17,107.21,268460.0,96.8455,96.8726,96.8274,96.8636,268460.0
2022-09-16 15:50:00,107.2,107.24,107.15,107.23,334606.0,96.8546,96.8907,96.8094,96.8817,334606.0
2022-09-16 15:55:00,107.23,107.23,107.08,107.08,700916.0,96.8817,96.8817,96.7461,96.7461,700916.0
2022-09-19 09:30:00,106.95,107.08,106.83,106.98,176124.0,96.6287,96.7461,96.5203,96.6558,176124.0
2022-09-19 09:35:00,106.98,107.03,106.8,106.89,151352.0,96.6558,96.701,96.4932,96.5745,151352.0
2022-09-19 09:40:00,106.88,107.06,106.86,107.03,249448.0,96.5654,96.7281,96.5474,96.701,249448.0
2022-09-19 09:45:00,107.04,107.12,106.95,106.97,195890.0,96.71,96.7823,96.6287,96.6467,195890.0
2022-09-19 09:50:00,106.96,107.1,106.93,107.09,67850.0,96.6377,96.7642,96.6106,96.7552,67850.0
2022-09-19 09:55:00,107.09,107.14,107.01,107.12,26240.0,96.7552,96.8003,96.6829,96.7823,26240.0
2022-09-19 10:00:00,107.11,107.27,107.06,107.08,179257.0,96.7732,96.9178,96.7281,96.7461,179257.0
2022-09-19 10:05:00,107.09,107.26,107.07,107.23,33990.0,96.7552,96.9088,96.7371,96.8817,33990.0
2022-09-19 10:10:00,107.23,107.33,107.1,107.15,178346.0,96.8817,96.972,96.7642,96.8094,178346.0
2022-09-19 10:15:00,107.15,107.25,107.1,107.25,49696.0,96.8094,96.8997,96.7642,96.8997,49696.0
2022-09-19 10:20:00,107.24,107.24,107.13,107.15,42135.0,96.8907,96.8907,96.7913,96.8094,42135.0
2022-09-19 10:25:00,107.15,107.35,107.13,107.31,70574.0,96.8094,96.9901,96.7913,96.9539,70574.0
2022-09-19 10:30:00,107.3,107.48,107.28,107.47,97650.0,96.9449,97.1075,96.9268,97.0985,97650.0
2022-09-19 10:35:00,107.47,107.49,107.27,107.27,166758.0,97.0985,97.1166,96.9178,96.9178,166758.0
2022-09-19 10:40:00,107.27,107.3,107.21,107.29,39331.0,96.9178,96.9449,96.8636,96.9359,39331.0
2022-09-19 10:45:00,107.28,107.35,107.24,107.32,33207.0,96.9268,96.9901,96.8907,96.963,33207.0
2022-09-19 10:50:00,107.33,107.5,107.3,107.44,36383.0,96.972,97.1256,96.9449,97.0714,36383.0
2022-09-19 10:55:00,107.44,107.45,107.35,107.38,146495.0,97.0714,97.0804,96.9901,97.0172,146495.0
2022-09-19 11:00:00,107.38,107.48,107.35,107.42,83190.0,97.0172,97.1075,96.9901,97.0533,83190.0
2022-09-19 11:05:00,107.41,107.57,107.41,107.55,186912.0,97.0443,97.1888,97.0443,97.1708,186912.0
2022-09-19 11:10:00,107.55,107.58,107.4,107.52,126275.0,97.1708,97.1979,97.0353,97.1437,126275.0
2022-09-19 11:15:00,107.54,107.64,107.49,107.6,79523.0,97.1617,97.2521,97.1166,97.216,79523.0
2022-09-19 11:20:00,107.6,107.65,107.46,107.55,121929.0,97.216,97.2611,97.0895,97.1708,121929.0
2022-09-19 11:25:00,107.55,107.55,107.46,107.54,58692.0,97.1708,97.1708,97.0895,97.1617,58692.0
2022-09-19 11:30:00,107.54,107.54,107.42,107.46,54395.0,97.1617,97.1617,97.0533,97.0895,54395.0
2022-09-19 11:35:00,107.45,107.48,107.39,107.39,64031.0,97.0804,97.1075,97.0262,97.0262,64031.0
2022-09-19 11:40:00,107.38,107.39,107.3,107.34,117785.0,97.0172,97.0262,96.9449,96.981,117785.0
2022-09-19 11:45:00,107.34,107.36,107.28,107.31,37376.0,96.981,96.9991,96.9268,96.9539,37376.0
2022-09-19 11:50:00,107.31,107.32,107.23,107.24,79492.0,96.9539,96.963,96.8817,96.8907,79492.0
2022-09-19 11:55:00,107.24,107.35,107.24,107.29,36742.0,96.8907,96.9901,96.8907,96.9359,36742.0
2022-09-19 12:00:00,107.29,107.42,107.29,107.39,48446.0,96.9359,97.0533,96.9359,97.0262,48446.0
2022-09-19 12:05:00,107.39,107.41,107.36,107.4,76511.0,97.0262,97.0443,96.9991,97.0353,76511.0
2022-09-19 12:10:00,107.4,107.49,107.36,107.48,36834.0,97.0353,97.1166,96.9991,97.1075,36834.0
2022-09-19 12:15:00,107.48,107.6,107.47,107.56,56128.0,97.1075,97.216,97.0985,97.1798,56128.0
2022-09-19 12:20:00,107.56,107.57,107.51,107.56,39018.0,97.1798,97.1888,97.1346,97.1798,39018.0
2022-09-19 12:25:00,107.57,107.67,107.57,107.63,125638.0,97.1888,97.2792,97.1888,97.2431,125638.0
2022-09-19 12:30:00,107.64,107.64,107.58,107.58,107165.0,97.2521,97.2521,97.1979,97.1979,107165.0
2022-09-19 12:35:00,107.58,107.61,107.49,107.5,52982.0,97.1979,97.225,97.1166,97.1256,52982.0
2022-09-19 12:40:00,107.51,107.61,107.47,107.59,60713.0,97.1346,97.225,97.0985,97.2069,60713.0
2022-09-19 12:45:00,107.6,107.64,107.58,107.59,91887.0,97.216,97.2521,97.1979,97.2069,91887.0
2022-09-19 12:50:00,107.58,107.62,107.54,107.6,57430.0,97.1979,97.234,97.1617,97.216,57430.0
2022-09-19 12:55:00,107.6,107.72,107.57,107.68,74551.0,97.216,97.3244,97.1888,97.2882,74551.0
2022-09-19 13:00:00,107.67,107.8,107.65,107.79,151471.0,97.2792,97.3966,97.2611,97.3876,151471.0
2022-09-19 13:05:00,107.79,107.82,107.71,107.73,67193.0,97.3876,97.4147,97.3153,97.3334,67193.0
2022-09-19 13:10:00,107.73,107.74,107.61,107.61,73509.0,97.3334,97.3424,97.225,97.225,73509.0
2022-09-19 13:15:00,107.61,107.7,107.61,107.66,129917.0,97.225,97.3063,97.225,97.2702,129917.0
2022-09-19 13:20:00,107.66,107.74,107.66,107.73,125761.0,97.2702,97.3424,97.2702,97.3334,125761.0
2022-09-19 13:25:00,107.73,107.79,107.71,107.77,101982.0,97.3334,97.3876,97.3153,97.3695,101982.0
2022-09-19 13:30:00,107.77,107.78,107.73,107.75,241874.0,97.3695,97.3786,97.3334,97.3515,241874.0
2022-09-19 13:35:00,107.74,107.76,107.68,107.69,366944.0,97.3424,97.3605,97.2882,97.2973,366944.0
2022-09-19 13:40:00,107.69,107.69,107.59,107.59,91462.0,97.2973,97.2973,97.2069,97.2069,91462.0
2022-09-19 13:45:00,107.59,107.69,107.58,107.62,118882.0,97.2069,97.2973,97.1979,97.234,118882.0
2022-09-19 13:50:00,107.61,107.63,107.55,107.56,123857.0,97.225,97.2431,97.1708,97.1798,123857.0
2022-09-19 13:55:00,107.56,107.63,107.55,107.57,74837.0,97.1798,97.2431,97.1708,97.1888,74837.0
2022-09-19 14:00:00,107.56,107.63,107.54,107.55,95972.0,97.1798,97.2431,97.1617,97.1708,95972.0
2022-09-19 14:05:00,107.55,107.57,107.53,107.56,65502.0,97.1708,97.1888,97.1527,97.1798,65502.0
2022-09-19 14:10:00,107.56,107.59,107.49,107.5,137902.0,97.1798,97.2069,97.1166,97.1256,137902.0
2022-09-19 14:15:00,107.5,107.58,107.5,107.56,52244.0,97.1256,97.1979,97.1256,97.1798,52244.0
2022-09-19 14:20:00,107.55,107.58,107.48,107.53,86910.0,97.1708,97.1979,97.1075,97.1527,86910.0
2022-09-19 14:25:00,107.53,107.54,107.47,107.48,100564.0,97.1527,97.1617,97.0985,97.1075,100564.0
2022-09-19 14:30:00,107.48,107.58,107.48,107.57,82052.0,97.1075,97.1979,97.1075,97.1888,82052.0
2022-09-19 14:35:00,107.57,107.6,107.57,107.57,45670.0,97.1888,97.216,97.1888,97.1888,45670.0
2022-09-19 14:40:00,107.58,107.58,107.46,107.46,89207.0,97.1979,97.1979,97.0895,97.0895,89207.0
2022-09-19 14:45:00,107.47,107.52,107.46,107.51,259428.0,97.0985,97.1437,97.0895,97.1346,259428.0
2022-09-19 14:50:00,107.51,107.53,107.48,107.49,66208.0,97.1346,97.1527,97.1075,97.1166,66208.0
2022-09-19 14:55:00,107.49,107.5,107.43,107.47,125711.0,97.1166,97.1256,97.0624,97.0985,125711.0
2022-09-19 15:00:00,107.48,107.53,107.46,107.47,78025.0,97.1075,97.1527,97.0895,97.0985,78025.0
2022-09-19 15:05:00,107.48,107.5,107.45,107.46,88696.0,97.1075,97.1256,97.0804,97.0895,88696.0
2022-09-19 15:10:00,107.46,107.49,107.43,107.43,150794.0,97.0895,97.1166,97.0624,97.0624,150794.0
2022-09-19 15:15:00,107.44,107.46,107.36,107.37,76548.0,97.0714,97.0895,96.9991,97.0081,76548.0
2022-09-19 15:20:00,107.37,107.37,107.31,107.36,82186.0,97.0081,97.0081,96.9539,96.9991,82186.0
2022-09-19 15:25:00,107.35,107.38,107.3,107.34,66858.0,96.9901,97.0172,96.9449,96.981,66858.0
2022-09-19 15:30:00,107.34,107.38,107.3,107.34,116047.0,96.981,97.0172,96.9449,96.981,116047.0
2022-09-19 15:35:00,107.33,107.49,107.31,107.46,94900.0,96.972,97.1166,96.9539,97.0895,94900.0
2022-09-19 15:40:00,107.45,107.46,107.39,107.39,58961.0,97.0804,97.0895,97.0262,97.0262,58961.0
2022-09-19 15:45:00,107.39,107.43,107.38,107.39,65609.0,97.0262,97.0624,97.0172,97.0262,65609.0
2022-09-19 15:50:00,107.39,107.46,107.37,107.46,141466.0,97.0262,97.0895,97.0081,97.0895,141466.0
2022-09-19 15:55:00,107.45,107.46,107.32,107.32,476897.0,97.0804,97.0895,96.963,96.963,476897.0
2022-09-20 09:30:00,105.69,105.86,105.62,105.79,638687.0,95.4903,95.6439,95.427,95.5806,638687.0
2022-09-20 09:35:00,105.79,105.84,105.63,105.66,278857.0,95.5806,95.6258,95.4361,95.4632,278857.0
2022-09-20 09:40:00,105.65,105.78,105.6,105.75,349347.0,95.4541,95.5716,95.409,95.5445,349347.0
2022-09-20 09:45:00,105.75,105.77,105.64,105.74,179476.0,95.5445,95.5626,95.4451,95.5355,179476.0
2022-09-20 09:50:00,105.75,105.77,105.66,105.71,177298.0,95.5445,95.5626,95.4632,95.5083,177298.0
2022-09-20 09:55:00,105.72,105.93,105.67,105.92,220429.0,95.5174,95.7071,95.4722,95.6981,220429.0
2022-09-20 10:00:00,105.92,106.03,105.89,105.94,395432.0,95.6981,95.7975,95.671,95.7162,395432.0
2022-09-20 10:05:00,105.93,105.96,105.85,105.86,69745.0,95.7071,95.7342,95.6348,95.6439,69745.0
2022-09-20 10:10:00,105.86,105.96,105.78,105.78,103632.0,95.6439,95.7342,95.5716,95.5716,103632.0
2022-09-20 10:15:00,105.77,105.8,105.61,105.66,209849.0,95.5626,95.5897,95.418,95.4632,209849.0
2022-09-20 10:20:00,105.66,105.78,105.61,105.68,101492.0,95.4632,95.5716,95.418,95.4812,101492.0
2022-09-20 10:25:00,105.69,105.81,105.63,105.8,75573.0,95.4903,95.5987,95.4361,95.5897,75573.0
2022-09-20 10:30:00,105.8,105.84,105.68,105.73,89668.0,95.5897,95.6258,95.4812,95.5264,89668.0
2022-09-20 10:35:00,105.73,105.75,105.56,105.59,82148.0,95.5264,95.5445,95.3728,95.3999,82148.0
2022-09-20 10:40:00,105.59,105.62,105.43,105.51,247165.0,95.3999,95.427,95.2554,95.3276,247165.0
2022-09-20 10:45:00,105.51,105.54,105.41,105.47,107423.0,95.3276,95.3548,95.2373,95.2915,107423.0
2022-09-20 10:50:00,105.47,105.49,105.4,105.46,143089.0,95.2915,95.3096,95.2283,95.2825,143089.0
2022-09-20 10:55:00,105.47,105.53,105.4,105.5,94400.0,95.2915,95.3457,95.2283,95.3186,94400.0
2022-09-20 11:00:00,105.5,105.55,105.43,105.53,191013.0,95.3186,95.3638,95.2554,95.3457,191013.0
2022-09-20 11:05:00,105.53,105.56,105.43,105.52,205396.0,95.3457,95.3728,95.2554,95.3367,205396.0
2022-09-20 11:10:00,105.52,105.65,105.49,105.6,100323.0,95.3367,95.4541,95.3096,95.409,100323.0
2022-09-20 11:15:00,105.6,105.68,105.55,105.68,171953.0,95.409,95.4812,95.3638,95.4812,171953.0
2022-09-20 11:20:00,105.69,105.77,105.63,105.76,135399.0,95.4903,95.5626,95.4361,95.5535,135399.0
2022-09-20 11:25:00,105.76,105.78,105.65,105.78,147223.0,95.5535,95.5716,95.4541,95.5716,147223.0
2022-09-20 11:30:00,105.78,105.99,105.77,105.99,160510.0,95.5716,95.7613,95.5626,95.7613,160510.0
2022-09-20 11:35:00,106.0,106.03,105.94,105.94,177797.0,95.7704,95.7975,95.7162,95.7162,177797.0
2022-09-20 11:40:00,105.94,106.07,105.91,106.02,184945.0,95.7162,95.8336,95.689,95.7884,184945.0
2022-09-20 11:45:00,106.02,106.08,106.01,106.06,152432.0,95.7884,95.8426,95.7794,95.8246,152432.0
2022-09-20 11:50:00,106.06,106.08,105.98,106.06,170837.0,95.8246,95.8426,95.7523,95.8246,170837.0
2022-09-20 11:55:00,106.06,106.12,106.03,106.09,213827.0,95.8246,95.8788,95.7975,95.8517,213827.0
2022-09-20 12:00:00,106.09,106.17,106.03,106.15,135046.0,95.8517,95.924,95.7975,95.9059,135046.0
2022-09-20 12:05:00,106.15,106.18,106.1,106.12,113273.0,95.9059,95.933,95.8607,95.8788,113273.0
2022-09-20 12:10:00,106.11,106.14,106.07,106.11,66971.0,95.8697,95.8968,95.8336,95.8697,66971.0
2022-09-20 12:15:00,106.11,106.13,106.06,106.07,96100.0,95.8697,95.8878,95.8246,95.8336,96100.0
2022-09-20 12:20:00,106.07,106.19,106.06,106.18,94738.0,95.8336,95.942,95.8246,95.933,94738.0
2022-09-20 12:25:00,106.18,106.26,106.15,106.26,88991.0,95.933,96.0053,95.9059,96.0053,88991.0
2022-09-20 12:30:00,106.26,106.3,106.16,106.18,97245.0,96.0053,96.0414,95.9149,95.933,97245.0
2022-09-20 12:35:00,106.18,106.23,106.14,106.21,77012.0,95.933,95.9782,95.8968,95.9601,77012.0
2022-09-20 12:40:00,106.22,106.26,106.19,106.2,91410.0,95.9691,96.0053,95.942,95.9511,91410.0
2022-09-20 12:45:00,106.2,106.29,106.18,106.29,112012.0,95.9511,96.0324,95.933,96.0324,112012.0
2022-09-20 12:50:00,106.28,106.34,106.23,106.32,268161.0,96.0233,96.0775,95.9782,96.0595,268161.0
2022-09-20 12:55:00,106.32,106.42,106.32,106.34,108785.0,96.0595,96.1498,96.0595,96.0775,108785.0
2022-09-20 13:00:00,106.35,106.59,106.33,106.55,418058.0,96.0866,96.3034,96.0685,96.2673,418058.0
2022-09-20 13:05:00,106.56,106.72,106.56,106.7,224136.0,96.2763,96.4209,96.2763,96.4028,224136.0
2022-09-20 13:10:00,106.7,106.75,106.64,106.66,191364.0,96.4028,96.448,96.3486,96.3667,191364.0
2022-09-20 13:15:00,106.65,106.84,106.64,106.81,172750.0,96.3576,96.5293,96.3486,96.5022,172750.0
2022-09-20 13:20:00,106.81,106.81,106.7,106.72,88269.0,96.5022,96.5022,96.4028,96.4209,88269.0
2022-09-20 13:25:00,106.73,106.75,106.68,106.7,100013.0,96.4299,96.448,96.3847,96.4028,100013.0
2022-09-20 13:30:00,106.72,106.73,106.58,106.68,238882.0,96.4209,96.4299,96.2944,96.3847,238882.0
2022-09-20 13:35:00,106.67,106.72,106.65,106.7,62786.0,96.3757,96.4209,96.3576,96.4028,62786.0
2022-09-20 13:40:00,106.7,106.77,106.67,106.69,146486.0,96.4028,96.4661,96.3757,96.3938,146486.0
2022-09-20 13:45:00,106.69,106.75,106.68,106.75,83854.0,96.3938,96.448,96.3847,96.448,83854.0
2022-09-20 13:50:00,106.75,106.81,106.71,106.73,65217.0,96.448,96.5022,96.4118,96.4299,65217.0
2022-09-20 13:55:00,106.73,106.78,106.7,106.76,58782.0,96.4299,96.4751,96.4028,96.457,58782.0
2022-09-20 14:00:00,106.76,106.77,106.7,106.76,66464.0,96.457,96.4661,96.4028,96.457,66464.0
2022-09-20 14:05:00,106.76,106.83,106.72,106.75,129019.0,96.457,96.5203,96.4209,96.448,129019.0
2022-09-20 14:10:00,106.75,106.75,106.42,106.57,1407644.0,96.448,96.448,96.1498,96.2854,1407644.0
2022-09-20 14:15:00,106.57,106.6,106.51,106.57,129785.0,96.2854,96.3125,96.2311,96.2854,129785.0
2022-09-20 14:20:00,106.56,106.57,106.2,106.38,1280192.0,96.2763,96.2854,95.9511,96.1137,1280192.0
2022-09-20 14:25:00,106.38,106.43,106.17,106.32,1126244.0,96.1137,96.1589,95.924,96.0595,1126244.0
2022-09-20 14:30:00,106.33,106.33,106.16,106.17,152976.0,96.0685,96.0685,95.9149,95.924,152976.0
2022-09-20 14:35:00,106.16,106.25,106.13,106.23,83192.0,95.9149,95.9962,95.8878,95.9782,83192.0
2022-09-20 14:40:00,106.23,106.25,106.17,106.18,94131.0,95.9782,95.9962,95.924,95.933,94131.0
2022-09-20 14:45:00,106.17,106.18,106.05,106.09,110751.0,95.924,95.933,95.8155,95.8517,110751.0
2022-09-20 14:50:00,106.09,106.2,106.08,106.14,79366.0,95.8517,95.9511,95.8426,95.8968,79366.0
2022-09-20 14:55:00,106.14,106.15,106.03,106.07,141200.0,95.8968,95.9059,95.7975,95.8336,141200.0
2022-09-20 15:00:00,106.06,106.07,106.0,106.07,72930.0,95.8246,95.8336,95.7704,95.8336,72930.0
2022-09-20 15:05:00,106.07,106.08,105.96,106.02,103698.0,95.8336,95.8426,95.7342,95.7884,103698.0
2022-09-20 15:10:00,106.02,106.04,105.98,106.02,71404.0,95.7884,95.8065,95.7523,95.7884,71404.0
2022-09-20 15:15:00,106.03,106.09,106.01,106.07,73477.0,95.7975,95.8517,95.7794,95.8336,73477.0
2022-09-20 15:20:00,106.06,106.11,106.05,106.11,65953.0,95.8246,95.8697,95.8155,95.8697,65953.0
2022-09-20 15:25:00,106.13,106.16,106.08,106.11,102476.0,95.8878,95.9149,95.8426,95.8697,102476.0
2022-09-20 15:30:00,106.12,106.2,106.11,106.19,121851.0,95.8788,95.9511,95.8697,95.942,121851.0
2022-09-20 15:35:00,106.19,106.25,106.17,106.19,303034.0,95.942,95.9962,95.924,95.942,303034.0
2022-09-20 15:40:00,106.19,106.19,106.09,106.1,184849.0,95.942,95.942,95.8517,95.8607,184849.0
2022-09-20 15:45:00,106.1,106.16,106.08,106.11,221631.0,95.8607,95.9149,95.8426,95.8697,221631.0
2022-09-20 15:50:00,106.12,106.2,106.11,106.18,220169.0,95.8788,95.9511,95.8697,95.933,220169.0
2022-09-20 15:55:00,106.19,106.25,106.15,106.25,563230.0,95.942,95.9962,95.9059,95.9962,563230.0
2022-09-21 09:30:00,106.7,106.71,106.56,106.7,250648.0,96.4028,96.4118,96.2763,96.4028,250648.0
2022-09-21 09:35:00,106.7,106.77,106.68,106.68,219203.0,96.4028,96.4661,96.3847,96.3847,219203.0
2022-09-21 09:40:00,106.68,106.7,106.49,106.5,83298.0,96.3847,96.4028,96.2131,96.2221,83298.0
2022-09-21 09:45:00,106.49,106.79,106.48,106.78,90992.0,96.2131,96.4841,96.204,96.4751,90992.0
2022-09-21 09:50:00,106.78,106.89,106.67,106.88,129770.0,96.4751,96.5745,96.3757,96.5654,129770.0
2022-09-21 09:55:00,106.88,106.92,106.79,106.83,155533.0,96.5654,96.6016,96.4841,96.5203,155533.0
2022-09-21 10:00:00,106.82,106.88,106.74,106.78,110257.0,96.5112,96.5654,96.4389,96.4751,110257.0
2022-09-21 10:05:00,106.79,106.82,106.61,106.7,67984.0,96.4841,96.5112,96.3215,96.4028,67984.0
2022-09-21 10:10:00,106.7,106.78,106.67,106.75,156041.0,96.4028,96.4751,96.3757,96.448,156041.0
2022-09-21 10:15:00,106.76,106.88,106.72,106.72,282999.0,96.457,96.5654,96.4209,96.4209,282999.0
2022-09-21 10:20:00,106.72,106.73,106.57,106.57,59084.0,96.4209,96.4299,96.2854,96.2854,59084.0
2022-09-21 10:25:00,106.58,106.58,106.39,106.41,69592.0,96.2944,96.2944,96.1227,96.1408,69592.0
2022-09-21 10:30:00,106.38,106.44,106.35,106.4,81475.0,96.1137,96.1679,96.0866,96.1318,81475.0
2022-09-21 10:35:00,106.4,106.5,106.38,106.44,54637.0,96.1318,96.2221,96.1137,96.1679,54637.0
2022-09-21 10:40:00,106.43,106.47,106.32,106.33,41059.0,96.1589,96.195,96.0595,96.0685,41059.0
2022-09-21 10:45:00,106.33,106.46,106.31,106.46,75127.0,96.0685,96.186,96.0504,96.186,75127.0
2022-09-21 10:50:00,106.45,106.46,106.33,106.33,24877.0,96.1769,96.186,96.0685,96.0685,24877.0
2022-09-21 10:55:00,106.33,106.54,106.32,106.52,93405.0,96.0685,96.2582,96.0595,96.2402,93405.0
2022-09-21 11:00:00,106.52,106.52,106.29,106.29,118215.0,96.2402,96.2402,96.0324,96.0324,118215.0
2022-09-21 11:05:00,106.29,106.41,106.27,106.35,70058.0,96.0324,96.1408,96.0143,96.0866,70058.0
2022-09-21 11:10:00,106.34,106.42,106.33,106.42,158896.0,96.0775,96.1498,96.0685,96.1498,158896.0
2022-09-21 11:15:00,106.43,106.47,106.39,106.43,48174.0,96.1589,96.195,96.1227,96.1589,48174.0
2022-09-21 11:20:00,106.43,106.47,106.32,106.45,53551.0,96.1589,96.195,96.0595,96.1769,53551.0
2022-09-21 11:25:00,106.46,106.47,106.37,106.45,43079.0,96.186,96.195,96.1047,96.1769,43079.0
2022-09-21 11:30:00,106.46,106.55,106.45,106.53,94575.0,96.186,96.2673,96.1769,96.2492,94575.0
2022-09-21 11:35:00,106.52,106.52,106.42,106.44,48107.0,96.2402,96.2402,96.1498,96.1679,48107.0
2022-09-21 11:40:00,106.43,106.47,106.4,106.43,69654.0,96.1589,96.195,96.1318,96.1589,69654.0
2022-09-21 11:45:00,106.43,106.58,106.41,106.55,62184.0,96.1589,96.2944,96.1408,96.2673,62184.0
2022-09-21 11:50:00,106.53,106.54,106.35,106.36,91873.0,96.2492,96.2582,96.0866,96.0956,91873.0
2022-09-21 11:55:00,106.35,106.6,106.35,106.58,84361.0,96.0866,96.3125,96.0866,96.2944,84361.0
2022-09-21 12:00:00,106.59,106.62,106.51,106.54,49531.0,96.3034,96.3305,96.2311,96.2582,49531.0
2022-09-21 12:05:00,106.54,106.54,106.37,106.38,65826.0,96.2582,96.2582,96.1047,96.1137,65826.0
2022-09-21 12:10:00,106.38,106.38,106.19,106.21,81922.0,96.1137,96.1137,95.942,95.9601,81922.0
2022-09-21 12:15:00,106.21,106.24,106.15,106.22,45343.0,95.9601,95.9872,95.9059,95.9691,45343.0
2022-09-21 12:20:00,106.22,106.27,106.17,106.25,34788.0,95.9691,96.0143,95.924,95.9962,34788.0
2022-09-21 12:25:00,106.26,106.3,106.24,106.25,36949.0,96.0053,96.0414,95.9872,95.9962,36949.0
2022-09-21 12:30:00,106.24,106.24,106.14,106.18,51172.0,95.9872,95.9872,95.8968,95.933,51172.0
2022-09-21 12:35:00,106.18,106.28,106.17,106.25,69075.0,95.933,96.0233,95.924,95.9962,69075.0
2022-09-21 12:40:00,106.25,106.26,106.18,106.21,36765.0,95.9962,96.0053,95.933,95.9601,36765.0
2022-09-21 12:45:00,106.22,106.29,106.17,106.27,48704.0,95.9691,96.0324,95.924,96.0143,48704.0
2022-09-21 12:50:00,106.28,106.33,106.26,106.32,37006.0,96.0233,96.0685,96.0053,96.0595,37006.0
2022-09-21 12:55:00,106.32,106.38,106.3,106.32,67920.0,96.0595,96.1137,96.0414,96.0595,67920.0
2022-09-21 13:00:00,106.32,106.34,106.21,106.24,110247.0,96.0595,96.0775,95.9601,95.9872,110247.0
2022-09-21 13:05:00,106.24,106.29,106.21,106.28,86896.0,95.9872,96.0324,95.9601,96.0233,86896.0
2022-09-21 13:10:00,106.28,106.31,106.21,106.21,68085.0,96.0233,96.0504,95.9601,95.9601,68085.0
2022-09-21 13:15:00,106.22,106.22,106.13,106.16,143731.0,95.9691,95.9691,95.8878,95.9149,143731.0
2022-09-21 13:20:00,106.17,106.3,106.14,106.29,78801.0,95.924,96.0414,95.8968,96.0324,78801.0
2022-09-21 13:25:00,106.29,106.33,106.27,106.3,56697.0,96.0324,96.0685,96.0143,96.0414,56697.0
2022-09-21 13:30:00,106.3,106.31,106.24,106.31,126674.0,96.0414,96.0504,95.9872,96.0504,126674.0
2022-09-21 13:35:00,106.31,106.36,106.28,106.36,54998.0,96.0504,96.0956,96.0233,96.0956,54998.0
2022-09-21 13:40:00,106.35,106.36,106.27,106.3,63032.0,96.0866,96.0956,96.0143,96.0414,63032.0
2022-09-21 13:45:00,106.29,106.32,106.26,106.32,63539.0,96.0324,96.0595,96.0053,96.0595,63539.0
2022-09-21 13:50:00,106.32,106.36,106.29,106.35,49896.0,96.0595,96.0956,96.0324,96.0866,49896.0
2022-09-21 13:55:00,106.34,106.37,106.19,106.26,72804.0,96.0775,96.1047,95.942,96.0053,72804.0
2022-09-21 14:00:00,106.22,106.48,105.97,106.11,519946.0,95.9691,96.204,95.7433,95.8697,519946.0
2022-09-21 14:05:00,106.13,106.31,105.97,106.21,231990.0,95.8878,96.0504,95.7433,95.9601,231990.0
2022-09-21 14:10:00,106.22,106.67,106.19,106.61,525051.0,95.9691,96.3757,95.942,96.3215,525051.0
2022-09-21 14:15:00,106.58,107.03,106.58,107.01,628709.0,96.2944,96.701,96.2944,96.6829,628709.0
2022-09-21 14:20:00,107.01,107.26,106.96,107.1,543125.0,96.6829,96.9088,96.6377,96.7642,543125.0
2022-09-21 14:25:00,107.1,107.21,106.97,107.04,229802.0,96.7642,96.8636,96.6467,96.71,229802.0
2022-09-21 14:30:00,107.05,107.09,106.82,107.06,248313.0,96.719,96.7552,96.5112,96.7281,248313.0
2022-09-21 14:35:00,107.05,107.11,106.88,107.04,302156.0,96.719,96.7732,96.5654,96.71,302156.0
2022-09-21 14:40:00,107.05,107.37,107.03,107.25,583366.0,96.719,97.0081,96.701,96.8997,583366.0
2022-09-21 14:45:00,107.23,107.38,107.04,107.24,388490.0,96.8817,97.0172,96.71,96.8907,388490.0
2022-09-21 14:50:00,107.24,107.41,107.03,107.37,397611.0,96.8907,97.0443,96.701,97.0081,397611.0
2022-09-21 14:55:00,107.37,107.55,107.33,107.38,372009.0,97.0081,97.1708,96.972,97.0172,372009.0
2022-09-21 15:00:00,107.38,107.59,107.28,107.53,309728.0,97.0172,97.2069,96.9268,97.1527,309728.0
2022-09-21 15:05:00,107.55,107.59,107.31,107.44,459472.0,97.1708,97.2069,96.9539,97.0714,459472.0
2022-09-21 15:10:00,107.44,107.51,107.31,107.51,344448.0,97.0714,97.1346,96.9539,97.1346,344448.0
2022-09-21 15:15:00,107.51,107.85,107.49,107.79,591329.0,97.1346,97.4418,97.1166,97.3876,591329.0
2022-09-21 15:20:00,107.78,108.04,107.74,107.91,783106.0,97.3786,97.6135,97.3424,97.496,783106.0
2022-09-21 15:25:00,107.9,107.96,107.79,107.86,1086690.0,97.487,97.5412,97.3876,97.4509,1086690.0
2022-09-21 15:30:00,107.87,107.87,107.73,107.82,463552.0,97.4599,97.4599,97.3334,97.4147,463552.0
2022-09-21 15:35:00,107.82,107.95,107.81,107.84,427698.0,97.4147,97.5322,97.4057,97.4328,427698.0
2022-09-21 15:40:00,107.84,107.99,107.63,107.63,459066.0,97.4328,97.5683,97.2431,97.2431,459066.0
2022-09-21 15:45:00,107.64,107.69,107.47,107.51,763273.0,97.2521,97.2973,97.0985,97.1346,763273.0
2022-09-21 15:50:00,107.52,107.75,107.51,107.73,1019536.0,97.1437,97.3515,97.1346,97.3334,1019536.0
2022-09-21 15:55:00,107.73,108.03,107.7,108.02,1946364.0,97.3334,97.6045,97.3063,97.5954,1946364.0
2022-09-22 09:30:00,105.79,105.84,105.59,105.69,1056972.0,95.5806,95.6258,95.3999,95.4903,1056972.0
2022-09-22 09:35:00,105.69,105.78,105.58,105.71,562440.0,95.4903,95.5716,95.3909,95.5083,562440.0
2022-09-22 09:40:00,105.72,105.76,105.52,105.53,458074.0,95.5174,95.5535,95.3367,95.3457,458074.0
2022-09-22 09:45:00,105.52,105.57,105.41,105.45,565736.0,95.3367,95.3819,95.2373,95.2734,565736.0
2022-09-22 09:50:00,105.46,105.65,105.39,105.39,799046.0,95.2825,95.4541,95.2192,95.2192,799046.0
2022-09-22 09:55:00,105.39,105.48,105.16,105.38,525602.0,95.2192,95.3005,95.0114,95.2102,525602.0
2022-09-22 10:00:00,105.38,105.39,105.14,105.17,278705.0,95.2102,95.2192,94.9934,95.0205,278705.0
2022-09-22 10:05:00,105.17,105.53,105.13,105.53,335107.0,95.0205,95.3457,94.9843,95.3457,335107.0
2022-09-22 10:10:00,105.54,105.94,105.53,105.93,645939.0,95.3548,95.7162,95.3457,95.7071,645939.0
2022-09-22 10:15:00,105.92,105.96,105.72,105.79,351405.0,95.6981,95.7342,95.5174,95.5806,351405.0
2022-09-22 10:20:00,105.79,105.85,105.6,105.6,198113.0,95.5806,95.6348,95.409,95.409,198113.0
2022-09-22 10:25:00,105.59,105.6,105.36,105.41,261347.0,95.3999,95.409,95.1921,95.2373,261347.0
2022-09-22 10:30:00,105.41,105.44,105.03,105.15,543692.0,95.2373,95.2644,94.894,95.0024,543692.0
2022-09-22 10:35:00,105.15,105.38,105.09,105.33,311109.0,95.0024,95.2102,94.9482,95.165,311109.0
2022-09-22 10:40:00,105.32,105.38,105.15,105.22,169149.0,95.156,95.2102,95.0024,95.0656,169149.0
2022-09-22 10:45:00,105.21,105.29,105.13,105.2,174471.0,95.0566,95.1289,94.9843,95.0476,174471.0
2022-09-22 10:50:00,105.2,105.26,104.94,104.96,369683.0,95.0476,95.1018,94.8127,94.8307,369683.0
2022-09-22 10:55:00,104.95,105.19,104.95,105.17,166947.0,94.8217,95.0385,94.8217,95.0205,166947.0
2022-09-22 11:00:00,105.16,105.16,104.97,105.12,219132.0,95.0114,95.0114,94.8398,94.9753,219132.0
2022-09-22 11:05:00,105.11,105.14,104.93,105.04,221030.0,94.9663,94.9934,94.8036,94.903,221030.0
2022-09-22 11:10:00,105.05,105.06,104.89,104.93,254437.0,94.912,94.9211,94.7675,94.8036,254437.0
2022-09-22 11:15:00,104.93,105.11,104.89,105.09,221316.0,94.8036,94.9663,94.7675,94.9482,221316.0
2022-09-22 11:20:00,105.09,105.14,104.89,104.89,219290.0,94.9482,94.9934,94.7675,94.7675,219290.0
2022-09-22 11:25:00,104.89,105.1,104.73,105.06,653006.0,94.7675,94.9572,94.6229,94.9211,653006.0
2022-09-22 11:30:00,105.06,105.38,105.06,105.24,304808.0,94.9211,95.2102,94.9211,95.0837,304808.0
2022-09-22 11:35:00,105.23,105.3,105.11,105.2,253308.0,95.0747,95.1379,94.9663,95.0476,253308.0
2022-09-22 11:40:00,105.19,105.36,105.14,105.36,180187.0,95.0385,95.1921,94.9934,95.1921,180187.0
2022-09-22 11:45:00,105.35,105.62,105.35,105.61,280649.0,95.1831,95.427,95.1831,95.418,280649.0
2022-09-22 11:50:00,105.62,105.78,105.6,105.73,269803.0,95.427,95.5716,95.409,95.5264,269803.0
2022-09-22 11:55:00,105.73,105.76,105.57,105.6,269890.0,95.5264,95.5535,95.3819,95.409,269890.0
2022-09-22 12:00:00,105.6,105.74,105.57,105.72,564873.0,95.409,95.5355,95.3819,95.5174,564873.0
2022-09-22 12:05:00,105.71,105.72,105.54,105.56,231199.0,95.5083,95.5174,95.3548,95.3728,231199.0
2022-09-22 12:10:00,105.55,105.56,105.39,105.43,173041.0,95.3638,95.3728,95.2192,95.2554,173041.0
2022-09-22 12:15:00,105.43,105.43,105.17,105.19,231322.0,95.2554,95.2554,95.0205,95.0385,231322.0
2022-09-22 12:20:00,105.2,105.34,105.18,105.25,338828.0,95.0476,95.1741,95.0295,95.0927,338828.0
2022-09-22 12:25:00,105.26,105.33,105.23,105.29,116982.0,95.1018,95.165,95.0747,95.1289,116982.0
2022-09-22 12:30:00,105.29,105.42,105.28,105.38,107916.0,95.1289,95.2463,95.1198,95.2102,107916.0
2022-09-22 12:35:00,105.38,105.52,105.38,105.45,162744.0,95.2102,95.3367,95.2102,95.2734,162744.0
2022-09-22 12:40:00,105.46,105.5,105.37,105.41,106991.0,95.2825,95.3186,95.2012,95.2373,106991.0
2022-09-22 12:45:00,105.42,105.44,105.34,105.43,113853.0,95.2463,95.2644,95.1741,95.2554,113853.0
2022-09-22 12:50:00,105.43,105.5,105.39,105.48,160847.0,95.2554,95.3186,95.2192,95.3005,160847.0
2022-09-22 12:55:00,105.47,105.47,105.36,105.43,121071.0,95.2915,95.2915,95.1921,95.2554,121071.0
2022-09-22 13:00:00,105.44,105.53,105.29,105.3,243272.0,95.2644,95.3457,95.1289,95.1379,243272.0
2022-09-22 13:05:00,105.3,105.36,105.28,105.29,107309.0,95.1379,95.1921,95.1198,95.1289,107309.0
2022-09-22 13:10:00,105.29,105.37,105.28,105.33,145703.0,95.1289,95.2012,95.1198,95.165,145703.0
2022-09-22 13:15:00,105.32,105.49,105.31,105.47,410792.0,95.156,95.3096,95.1469,95.2915,410792.0
2022-09-22 13:20:00,105.46,105.48,105.44,105.45,179462.0,95.2825,95.3005,95.2644,95.2734,179462.0
2022-09-22 13:25:00,105.45,105.47,105.38,105.47,138434.0,95.2734,95.2915,95.2102,95.2915,138434.0
2022-09-22 13:30:00,105.47,105.47,105.37,105.43,137571.0,95.2915,95.2915,95.2012,95.2554,137571.0
2022-09-22 13:35:00,105.44,105.49,105.37,105.46,101668.0,95.2644,95.3096,95.2012,95.2825,101668.0
2022-09-22 13:40:00,105.47,105.48,105.34,105.36,92906.0,95.2915,95.3005,95.1741,95.1921,92906.0
2022-09-22 13:45:00,105.36,105.4,105.28,105.3,92412.0,95.1921,95.2283,95.1198,95.1379,92412.0
2022-09-22 13:50:00,105.3,105.33,105.24,105.3,158155.0,95.1379,95.165,95.0837,95.1379,158155.0
2022-09-22 13:55:00,105.3,105.32,105.26,105.28,94778.0,95.1379,95.156,95.1018,95.1198,94778.0
2022-09-22 14:00:00,105.28,105.32,105.13,105.14,164787.0,95.1198,95.156,94.9843,94.9934,164787.0
2022-09-22 14:05:00,105.13,105.16,105.1,105.13,160909.0,94.9843,95.0114,94.9572,94.9843,160909.0
2022-09-22 14:10:00,105.13,105.17,105.06,105.09,116007.0,94.9843,95.0205,94.9211,94.9482,116007.0
2022-09-22 14:15:00,105.1,105.11,105.01,105.04,195640.0,94.9572,94.9663,94.8759,94.903,195640.0
2022-09-22 14:20:00,105.04,105.09,105.01,105.03,192540.0,94.903,94.9482,94.8759,94.894,192540.0
2022-09-22 14:25:00,105.03,105.06,104.96,105.02,218866.0,94.894,94.9211,94.8307,94.8849,218866.0
2022-09-22 14:30:00,105.02,105.03,104.94,104.95,148025.0,94.8849,94.894,94.8127,94.8217,148025.0
2022-09-22 14:35:00,104.95,105.05,104.94,105.05,92691.0,94.8217,94.912,94.8127,94.912,92691.0
2022-09-22 14:40:00,105.05,105.1,105.0,105.09,77761.0,94.912,94.9572,94.8669,94.9482,77761.0
2022-09-22 14:45:00,105.09,105.1,105.02,105.04,149330.0,94.9482,94.9572,94.8849,94.903,149330.0
2022-09-22 14:50:00,105.04,105.1,104.99,105.0,191129.0,94.903,94.9572,94.8578,94.8669,191129.0
2022-09-22 14:55:00,105.0,105.06,104.93,105.02,208760.0,94.8669,94.9211,94.8036,94.8849,208760.0
2022-09-22 15:00:00,105.03,105.13,105.02,105.04,113613.0,94.894,94.9843,94.8849,94.903,113613.0
2022-09-22 15:05:00,105.04,105.18,105.03,105.14,268664.0,94.903,95.0295,94.894,94.9934,268664.0
2022-09-22 15:10:00,105.14,105.23,105.13,105.17,280582.0,94.9934,95.0747,94.9843,95.0205,280582.0
2022-09-22 15:15:00,105.16,105.22,105.12,105.15,108751.0,95.0114,95.0656,94.9753,95.0024,108751.0
2022-09-22 15:20:00,105.15,105.17,105.09,105.09,264596.0,95.0024,95.0205,94.9482,94.9482,264596.0
2022-09-22 15:25:00,105.09,105.1,105.02,105.08,178928.0,94.9482,94.9572,94.8849,94.9391,178928.0
2022-09-22 15:30:00,105.09,105.19,105.08,105.15,168738.0,94.9482,95.0385,94.9391,95.0024,168738.0
2022-09-22 15:35:00,105.15,105.17,105.03,105.05,291518.0,95.0024,95.0205,94.894,94.912,291518.0
2022-09-22 15:40:00,105.04,105.13,105.04,105.1,300893.0,94.903,94.9843,94.903,94.9572,300893.0
2022-09-22 15:45:00,105.11,105.22,105.09,105.12,373450.0,94.9663,95.0656,94.9482,94.9753,373450.0
2022-09-22 15:50:00,105.12,105.25,105.11,105.19,987885.0,94.9753,95.0927,94.9663,95.0385,987885.0
2022-09-22 15:55:00,105.2,105.36,105.17,105.22,1257541.0,95.0476,95.1921,95.0205,95.0656,1257541.0
2022-09-23 09:30:00,105.35,105.54,105.34,105.36,329724.0,95.1831,95.3548,95.1741,95.1921,329724.0
2022-09-23 09:35:00,105.36,105.4,105.21,105.33,227007.0,95.1921,95.2283,95.0566,95.165,227007.0
2022-09-23 09:40:00,105.33,105.42,105.2,105.31,327104.0,95.165,95.2463,95.0476,95.1469,327104.0
2022-09-23 09:45:00,105.31,105.31,104.86,105.09,450097.0,95.1469,95.1469,94.7404,94.9482,450097.0
2022-09-23 09:50:00,105.08,105.51,105.03,105.2,370563.0,94.9391,95.3276,94.894,95.0476,370563.0
2022-09-23 09:55:00,105.2,105.32,105.07,105.31,178299.0,95.0476,95.156,94.9301,95.1469,178299.0
2022-09-23 10:00:00,105.32,105.37,105.17,105.25,135833.0,95.156,95.2012,95.0205,95.0927,135833.0
2022-09-23 10:05:00,105.27,105.3,105.07,105.21,132923.0,95.1108,95.1379,94.9301,95.0566,132923.0
2022-09-23 10:10:00,105.17,105.45,105.14,105.36,204786.0,95.0205,95.2734,94.9934,95.1921,204786.0
2022-09-23 10:15:00,105.36,105.49,105.23,105.34,257335.0,95.1921,95.3096,95.0747,95.1741,257335.0
2022-09-23 10:20:00,105.34,105.41,105.15,105.32,149918.0,95.1741,95.2373,95.0024,95.156,149918.0
2022-09-23 10:25:00,105.31,105.6,105.25,105.57,328506.0,95.1469,95.409,95.0927,95.3819,328506.0
2022-09-23 10:30:00,105.56,105.59,105.19,105.2,421451.0,95.3728,95.3999,95.0385,95.0476,421451.0
2022-09-23 10:35:00,105.2,105.24,105.05,105.17,159064.0,95.0476,95.0837,94.912,95.0205,159064.0
2022-09-23 10:40:00,105.16,105.43,105.15,105.31,92066.0,95.0114,95.2554,95.0024,95.1469,92066.0
2022-09-23 10:45:00,105.32,105.4,105.28,105.32,63112.0,95.156,95.2283,95.1198,95.156,63112.0
2022-09-23 10:50:00,105.31,105.46,105.18,105.22,162932.0,95.1469,95.2825,95.0295,95.0656,162932.0
2022-09-23 10:55:00,105.21,105.34,105.21,105.25,76951.0,95.0566,95.1741,95.0566,95.0927,76951.0
2022-09-23 11:00:00,105.25,105.28,105.1,105.22,107177.0,95.0927,95.1198,94.9572,95.0656,107177.0
2022-09-23 11:05:00,105.23,105.34,105.16,105.16,106746.0,95.0747,95.1741,95.0114,95.0114,106746.0
2022-09-23 11:10:00,105.17,105.19,104.77,104.89,309693.0,95.0205,95.0385,94.6591,94.7675,309693.0
2022-09-23 11:15:00,104.88,105.0,104.87,104.94,94441.0,94.7584,94.8669,94.7494,94.8127,94441.0
2022-09-23 11:20:00,104.93,105.02,104.79,104.8,134491.0,94.8036,94.8849,94.6771,94.6862,134491.0
2022-09-23 11:25:00,104.8,104.82,104.56,104.57,258981.0,94.6862,94.7042,94.4693,94.4784,258981.0
2022-09-23 11:30:00,104.57,104.84,104.57,104.84,151481.0,94.4784,94.7223,94.4784,94.7223,151481.0
2022-09-23 11:35:00,104.83,104.93,104.77,104.87,90782.0,94.7133,94.8036,94.6591,94.7494,90782.0
2022-09-23 11:40:00,104.86,104.86,104.71,104.75,124146.0,94.7404,94.7404,94.6049,94.641,124146.0
2022-09-23 11:45:00,104.75,104.86,104.71,104.85,120001.0,94.641,94.7404,94.6049,94.7313,120001.0
2022-09-23 11:50:00,104.84,104.98,104.78,104.98,143951.0,94.7223,94.8488,94.6681,94.8488,143951.0
2022-09-23 11:55:00,104.98,104.99,104.89,104.93,63047.0,94.8488,94.8578,94.7675,94.8036,63047.0
2022-09-23 12:00:00,104.92,105.07,104.87,104.99,180493.0,94.7946,94.9301,94.7494,94.8578,180493.0
2022-09-23 12:05:00,105.0,105.24,104.98,105.24,130635.0,94.8669,95.0837,94.8488,95.0837,130635.0
2022-09-23 12:10:00,105.24,105.39,105.19,105.35,194815.0,95.0837,95.2192,95.0385,95.1831,194815.0
2022-09-23 12:15:00,105.36,105.56,105.35,105.48,528555.0,95.1921,95.3728,95.1831,95.3005,528555.0
2022-09-23 12:20:00,105.47,105.63,105.47,105.62,903539.0,95.2915,95.4361,95.2915,95.427,903539.0
2022-09-23 12:25:00,105.63,105.7,105.54,105.69,416906.0,95.4361,95.4993,95.3548,95.4903,416906.0
2022-09-23 12:30:00,105.69,105.83,105.63,105.8,613876.0,95.4903,95.6168,95.4361,95.5897,613876.0
2022-09-23 12:35:00,105.79,105.8,105.65,105.68,513273.0,95.5806,95.5897,95.4541,95.4812,513273.0
2022-09-23 12:40:00,105.66,105.9,105.64,105.88,388286.0,95.4632,95.68,95.4451,95.6619,388286.0
2022-09-23 12:45:00,105.89,106.09,105.88,106.08,318758.0,95.671,95.8517,95.6619,95.8426,318758.0
2022-09-23 12:50:00,106.07,106.43,106.06,106.32,254846.0,95.8336,96.1589,95.8246,96.0595,254846.0
2022-09-23 12:55:00,106.31,106.39,106.21,106.23,234118.0,96.0504,96.1227,95.9601,95.9782,234118.0
2022-09-23 13:00:00,106.23,106.24,106.1,106.2,218967.0,95.9782,95.9872,95.8607,95.9511,218967.0
2022-09-23 13:05:00,106.22,106.31,106.01,106.09,214556.0,95.9691,96.0504,95.7794,95.8517,214556.0
2022-09-23 13:10:00,106.09,106.09,105.81,105.88,326544.0,95.8517,95.8517,95.5987,95.6619,326544.0
2022-09-23 13:15:00,105.89,106.08,105.87,106.05,313068.0,95.671,95.8426,95.6529,95.8155,313068.0
2022-09-23 13:20:00,106.05,106.05,105.96,105.97,241328.0,95.8155,95.8155,95.7342,95.7433,241328.0
2022-09-23 13:25:00,105.97,106.05,105.85,105.89,151342.0,95.7433,95.8155,95.6348,95.671,151342.0
2022-09-23 13:30:00,105.9,106.0,105.86,105.95,113708.0,95.68,95.7704,95.6439,95.7252,113708.0
2022-09-23 13:35:00,105.94,105.94,105.88,105.88,138039.0,95.7162,95.7162,95.6619,95.6619,138039.0
2022-09-23 13:40:00,105.88,105.88,105.81,105.86,143426.0,95.6619,95.6619,95.5987,95.6439,143426.0
2022-09-23 13:45:00,105.86,105.86,105.76,105.81,219474.0,95.6439,95.6439,95.5535,95.5987,219474.0
2022-09-23 13:50:00,105.81,105.84,105.71,105.73,153075.0,95.5987,95.6258,95.5083,95.5264,153075.0
2022-09-23 13:55:00,105.72,105.91,105.71,105.87,170447.0,95.5174,95.689,95.5083,95.6529,170447.0
2022-09-23 14:00:00,105.87,105.88,105.7,105.71,133786.0,95.6529,95.6619,95.4993,95.5083,133786.0
2022-09-23 14:05:00,105.71,105.83,105.67,105.83,233807.0,95.5083,95.6168,95.4722,95.6168,233807.0
2022-09-23 14:10:00,105.82,105.83,105.71,105.74,176553.0,95.6077,95.6168,95.5083,95.5355,176553.0
2022-09-23 14:15:00,105.74,105.83,105.71,105.8,199650.0,95.5355,95.6168,95.5083,95.5897,199650.0
2022-09-23 14:20:00,105.81,105.86,105.74,105.82,184917.0,95.5987,95.6439,95.5355,95.6077,184917.0
2022-09-23 14:25:00,105.82,105.87,105.74,105.8,188841.0,95.6077,95.6529,95.5355,95.5897,188841.0
2022-09-23 14:30:00,105.8,105.87,105.72,105.73,156325.0,95.5897,95.6529,95.5174,95.5264,156325.0
2022-09-23 14:35:00,105.73,105.75,105.61,105.64,134488.0,95.5264,95.5445,95.418,95.4451,134488.0
2022-09-23 14:40:00,105.64,105.69,105.58,105.58,196243.0,95.4451,95.4903,95.3909,95.3909,196243.0
2022-09-23 14:45:00,105.59,105.69,105.58,105.58,173755.0,95.3999,95.4903,95.3909,95.3909,173755.0
2022-09-23 14:50:00,105.59,105.6,105.48,105.53,157473.0,95.3999,95.409,95.3005,95.3457,157473.0
2022-09-23 14:55:00,105.53,105.65,105.52,105.56,223327.0,95.3457,95.4541,95.3367,95.3728,223327.0
2022-09-23 15:00:00,105.56,105.77,105.54,105.74,222650.0,95.3728,95.5626,95.3548,95.5355,222650.0
2022-09-23 15:05:00,105.73,105.77,105.71,105.76,161511.0,95.5264,95.5626,95.5083,95.5535,161511.0
2022-09-23 15:10:00,105.75,105.75,105.67,105.7,200871.0,95.5445,95.5445,95.4722,95.4993,200871.0
2022-09-23 15:15:00,105.71,105.76,105.65,105.66,150761.0,95.5083,95.5535,95.4541,95.4632,150761.0
2022-09-23 15:20:00,105.67,105.7,105.59,105.67,226673.0,95.4722,95.4993,95.3999,95.4722,226673.0
2022-09-23 15:25:00,105.67,105.76,105.6,105.75,251017.0,95.4722,95.5535,95.409,95.5445,251017.0
2022-09-23 15:30:00,105.75,105.75,105.64,105.64,213410.0,95.5445,95.5445,95.4451,95.4451,213410.0
2022-09-23 15:35:00,105.64,105.68,105.6,105.64,488040.0,95.4451,95.4812,95.409,95.4451,488040.0
2022-09-23 15:40:00,105.63,105.69,105.63,105.68,220536.0,95.4361,95.4903,95.4361,95.4812,220536.0
2022-09-23 15:45:00,105.68,105.74,105.61,105.62,194929.0,95.4812,95.5355,95.418,95.427,194929.0
2022-09-23 15:50:00,105.62,105.66,105.53,105.64,380255.0,95.427,95.4632,95.3457,95.4451,380255.0
2022-09-23 15:55:00,105.65,105.75,105.55,105.74,880686.0,95.4541,95.5445,95.3638,95.5355,880686.0
2022-09-26 09:30:00,105.35,105.36,105.06,105.11,254024.0,95.1831,95.1921,94.9211,94.9663,254024.0
2022-09-26 09:35:00,105.11,105.12,104.75,104.8,428406.0,94.9663,94.9753,94.641,94.6862,428406.0
2022-09-26 09:40:00,104.8,105.0,104.74,104.9,272168.0,94.6862,94.8669,94.632,94.7765,272168.0
2022-09-26 09:45:00,104.91,105.08,104.85,104.85,195068.0,94.7856,94.9391,94.7313,94.7313,195068.0
2022-09-26 09:50:00,104.87,104.87,104.68,104.73,157587.0,94.7494,94.7494,94.5777,94.6229,157587.0
2022-09-26 09:55:00,104.72,104.79,104.59,104.61,141395.0,94.6139,94.6771,94.4964,94.5145,141395.0
2022-09-26 10:00:00,104.59,104.63,104.31,104.47,296636.0,94.4964,94.5326,94.2435,94.388,296636.0
2022-09-26 10:05:00,104.46,104.69,104.44,104.66,134899.0,94.379,94.5868,94.3609,94.5597,134899.0
2022-09-26 10:10:00,104.67,104.72,104.48,104.62,147499.0,94.5687,94.6139,94.397,94.5235,147499.0
2022-09-26 10:15:00,104.63,104.84,104.52,104.82,151509.0,94.5326,94.7223,94.4332,94.7042,151509.0
2022-09-26 10:20:00,104.83,105.02,104.79,105.01,619590.0,94.7133,94.8849,94.6771,94.8759,619590.0
2022-09-26 10:25:00,104.99,105.04,104.87,104.98,398400.0,94.8578,94.903,94.7494,94.8488,398400.0
2022-09-26 10:30:00,104.97,105.22,104.92,105.12,323154.0,94.8398,95.0656,94.7946,94.9753,323154.0
2022-09-26 10:35:00,105.12,105.14,104.9,105.03,434040.0,94.9753,94.9934,94.7765,94.894,434040.0
2022-09-26 10:40:00,105.03,105.13,104.94,105.07,150285.0,94.894,94.9843,94.8127,94.9301,150285.0
2022-09-26 10:45:00,105.06,105.07,104.83,104.99,81013.0,94.9211,94.9301,94.7133,94.8578,81013.0
2022-09-26 10:50:00,104.98,105.23,104.96,105.21,63297.0,94.8488,95.0747,94.8307,95.0566,63297.0
2022-09-26 10:55:00,105.21,105.27,105.05,105.06,103986.0,95.0566,95.1108,94.912,94.9211,103986.0
2022-09-26 11:00:00,105.05,105.17,105.0,105.14,113076.0,94.912,95.0205,94.8669,94.9934,113076.0
2022-09-26 11:05:00,105.15,105.26,105.0,105.23,103188.0,95.0024,95.1018,94.8669,95.0747,103188.0
2022-09-26 11:10:00,105.23,105.39,105.19,105.33,173661.0,95.0747,95.2192,95.0385,95.165,173661.0
2022-09-26 11:15:00,105.32,105.33,105.07,105.08,148613.0,95.156,95.165,94.9301,94.9391,148613.0
2022-09-26 11:20:00,105.09,105.2,105.02,105.19,283257.0,94.9482,95.0476,94.8849,95.0385,283257.0
2022-09-26 11:25:00,105.18,105.25,105.03,105.09,108790.0,95.0295,95.0927,94.894,94.9482,108790.0
2022-09-26 11:30:00,105.09,105.35,105.02,105.27,94538.0,94.9482,95.1831,94.8849,95.1108,94538.0
2022-09-26 11:35:00,105.27,105.41,105.25,105.41,98799.0,95.1108,95.2373,95.0927,95.2373,98799.0
2022-09-26 11:40:00,105.4,105.4,105.11,105.13,125331.0,95.2283,95.2283,94.9663,94.9843,125331.0
2022-09-26 11:45:00,105.13,105.18,104.9,104.91,405890.0,94.9843,95.0295,94.7765,94.7856,405890.0
2022-09-26 11:50:00,104.92,104.95,104.81,104.87,108815.0,94.7946,94.8217,94.6952,94.7494,108815.0
2022-09-26 11:55:00,104.88,104.9,104.61,104.62,158086.0,94.7584,94.7765,94.5145,94.5235,158086.0
2022-09-26 12:00:00,104.61,104.69,104.52,104.56,309800.0,94.5145,94.5868,94.4332,94.4693,309800.0
2022-09-26 12:05:00,104.56,104.64,104.44,104.44,171625.0,94.4693,94.5416,94.3609,94.3609,171625.0
2022-09-26 12:10:00,104.45,104.55,104.39,104.48,100776.0,94.3699,94.4603,94.3157,94.397,100776.0
2022-09-26 12:15:00,104.5,104.54,104.42,104.46,104452.0,94.4151,94.4513,94.3428,94.379,104452.0
2022-09-26 12:20:00,104.46,104.51,104.33,104.33,91697.0,94.379,94.4242,94.2615,94.2615,91697.0
2022-09-26 12:25:00,104.33,104.35,104.08,104.23,300103.0,94.2615,94.2796,94.0357,94.1712,300103.0
2022-09-26 12:30:00,104.23,104.36,104.15,104.16,311630.0,94.1712,94.2886,94.0989,94.1079,311630.0
2022-09-26 12:35:00,104.15,104.3,104.1,104.18,128576.0,94.0989,94.2344,94.0537,94.126,128576.0
2022-09-26 12:40:00,104.17,104.22,104.04,104.04,158450.0,94.117,94.1621,93.9995,93.9995,158450.0
2022-09-26 12:45:00,104.05,104.06,103.93,103.95,252228.0,94.0085,94.0176,93.9001,93.9182,252228.0
2022-09-26 12:50:00,103.95,104.01,103.85,104.0,217052.0,93.9182,93.9724,93.8278,93.9634,217052.0
2022-09-26 12:55:00,104.01,104.02,103.9,103.9,323378.0,93.9724,93.9814,93.873,93.873,323378.0
2022-09-26 13:00:00,103.91,103.97,103.84,103.87,233405.0,93.8821,93.9363,93.8188,93.8459,233405.0
2022-09-26 13:05:00,103.87,103.9,103.68,103.68,133189.0,93.8459,93.873,93.6743,93.6743,133189.0
2022-09-26 13:10:00,103.67,103.67,103.46,103.56,292578.0,93.6652,93.6652,93.4755,93.5658,292578.0
2022-09-26 13:15:00,103.57,103.79,103.56,103.78,263271.0,93.5749,93.7736,93.5658,93.7646,263271.0
2022-09-26 13:20:00,103.78,103.85,103.64,103.69,301255.0,93.7646,93.8278,93.6381,93.6833,301255.0
2022-09-26 13:25:00,103.7,103.83,103.69,103.78,88620.0,93.6923,93.8098,93.6833,93.7646,88620.0
2022-09-26 13:30:00,103.77,103.81,103.51,103.52,145191.0,93.7556,93.7917,93.5207,93.5297,145191.0
2022-09-26 13:35:00,103.52,103.7,103.47,103.69,168329.0,93.5297,93.6923,93.4845,93.6833,168329.0
2022-09-26 13:40:00,103.68,103.73,103.56,103.63,132958.0,93.6743,93.7194,93.5658,93.6291,132958.0
2022-09-26 13:45:00,103.63,103.66,103.5,103.56,137959.0,93.6291,93.6562,93.5116,93.5658,137959.0
2022-09-26 13:50:00,103.57,103.62,103.5,103.57,191746.0,93.5749,93.62,93.5116,93.5749,191746.0
2022-09-26 13:55:00,103.57,103.57,103.43,103.47,164395.0,93.5749,93.5749,93.4484,93.4845,164395.0
2022-09-26 14:00:00,103.47,103.56,103.39,103.44,218316.0,93.4845,93.5658,93.4122,93.4574,218316.0
2022-09-26 14:05:00,103.44,103.63,103.43,103.51,282085.0,93.4574,93.6291,93.4484,93.5207,282085.0
2022-09-26 14:10:00,103.5,103.52,103.45,103.52,321687.0,93.5116,93.5297,93.4665,93.5297,321687.0
2022-09-26 14:15:00,103.51,103.55,103.45,103.46,150148.0,93.5207,93.5568,93.4665,93.4755,150148.0
2022-09-26 14:20:00,103.46,103.49,103.38,103.4,136691.0,93.4755,93.5026,93.4032,93.4213,136691.0
2022-09-26 14:25:00,103.41,103.43,103.28,103.35,183268.0,93.4303,93.4484,93.3129,93.3761,183268.0
2022-09-26 14:30:00,103.34,103.4,103.32,103.34,118045.0,93.3671,93.4213,93.349,93.3671,118045.0
2022-09-26 14:35:00,103.34,103.46,103.22,103.34,254490.0,93.3671,93.4755,93.2586,93.3671,254490.0
2022-09-26 14:40:00,103.34,103.55,103.33,103.55,146891.0,93.3671,93.5568,93.358,93.5568,146891.0
2022-09-26 14:45:00,103.55,103.76,103.54,103.74,434009.0,93.5568,93.7465,93.5478,93.7285,434009.0
2022-09-26 14:50:00,103.75,103.94,103.74,103.81,437624.0,93.7375,93.9092,93.7285,93.7917,437624.0
2022-09-26 14:55:00,103.81,103.95,103.79,103.8,283670.0,93.7917,93.9182,93.7736,93.7827,283670.0
2022-09-26 15:00:00,103.8,103.88,103.76,103.78,133486.0,93.7827,93.855,93.7465,93.7646,133486.0
2022-09-26 15:05:00,103.79,103.86,103.78,103.81,174119.0,93.7736,93.8369,93.7646,93.7917,174119.0
2022-09-26 15:10:00,103.8,103.81,103.71,103.73,748622.0,93.7827,93.7917,93.7014,93.7194,748622.0
2022-09-26 15:15:00,103.73,103.81,103.68,103.77,252804.0,93.7194,93.7917,93.6743,93.7556,252804.0
2022-09-26 15:20:00,103.75,103.88,103.74,103.78,158466.0,93.7375,93.855,93.7285,93.7646,158466.0
2022-09-26 15:25:00,103.78,103.83,103.74,103.75,177986.0,93.7646,93.8098,93.7285,93.7375,177986.0
2022-09-26 15:30:00,103.75,103.82,103.72,103.81,276684.0,93.7375,93.8007,93.7104,93.7917,276684.0
2022-09-26 15:35:00,103.81,103.84,103.69,103.7,332697.0,93.7917,93.8188,93.6833,93.6923,332697.0
2022-09-26 15:40:00,103.71,103.75,103.63,103.66,296895.0,93.7014,93.7375,93.6291,93.6562,296895.0
2022-09-26 15:45:00,103.65,103.73,103.63,103.7,219460.0,93.6471,93.7194,93.6291,93.6923,219460.0
2022-09-26 15:50:00,103.7,103.81,103.69,103.75,502545.0,93.6923,93.7917,93.6833,93.7375,502545.0
2022-09-26 15:55:00,103.75,103.95,103.62,103.7,1113962.0,93.7375,93.9182,93.62,93.6923,1113962.0
2022-09-27 09:30:00,102.71,102.95,102.53,102.92,776873.0,92.7979,93.0147,92.6352,92.9876,776873.0
2022-09-27 09:35:00,102.92,102.94,102.66,102.76,409699.0,92.9876,93.0057,92.7527,92.843,409699.0
2022-09-27 09:40:00,102.76,102.98,102.63,102.68,706725.0,92.843,93.0418,92.7256,92.7708,706725.0
2022-09-27 09:45:00,102.67,102.71,102.46,102.52,430552.0,92.7617,92.7979,92.572,92.6262,430552.0
2022-09-27 09:50:00,102.54,102.62,102.33,102.41,623784.0,92.6443,92.7166,92.4545,92.5268,623784.0
2022-09-27 09:55:00,102.4,102.44,102.27,102.33,420831.0,92.5178,92.5539,92.4003,92.4545,420831.0
2022-09-27 10:00:00,102.32,102.32,101.88,102.07,995420.0,92.4455,92.4455,92.048,92.2196,995420.0
2022-09-27 10:05:00,102.07,102.19,101.84,101.93,757886.0,92.2196,92.328,92.0118,92.0931,757886.0
2022-09-27 10:10:00,101.94,102.02,101.82,102.01,632950.0,92.1022,92.1745,91.9938,92.1654,632950.0
2022-09-27 10:15:00,102.01,102.1,101.92,101.97,334232.0,92.1654,92.2467,92.0841,92.1293,334232.0
2022-09-27 10:20:00,101.97,102.23,101.86,102.06,503581.0,92.1293,92.3642,92.0299,92.2106,503581.0
2022-09-27 10:25:00,102.06,102.27,101.98,102.08,445559.0,92.2106,92.4003,92.1383,92.2287,445559.0
2022-09-27 10:30:00,102.09,102.28,101.97,102.11,234682.0,92.2377,92.4094,92.1293,92.2558,234682.0
2022-09-27 10:35:00,102.14,102.31,102.1,102.2,199486.0,92.2829,92.4365,92.2467,92.3371,199486.0
2022-09-27 10:40:00,102.19,102.48,102.16,102.48,326550.0,92.328,92.5901,92.3009,92.5901,326550.0
2022-09-27 10:45:00,102.47,102.67,102.44,102.56,406088.0,92.581,92.7617,92.5539,92.6623,406088.0
2022-09-27 10:50:00,102.55,102.57,102.31,102.32,377130.0,92.6533,92.6714,92.4365,92.4455,377130.0
2022-09-27 10:55:00,102.36,102.46,102.22,102.44,370378.0,92.4816,92.572,92.3552,92.5539,370378.0
2022-09-27 11:00:00,102.45,102.51,102.18,102.19,267115.0,92.563,92.6172,92.319,92.328,267115.0
2022-09-27 11:05:00,102.19,102.27,102.09,102.19,214915.0,92.328,92.4003,92.2377,92.328,214915.0
2022-09-27 11:10:00,102.19,102.24,102.08,102.18,187829.0,92.328,92.3732,92.2287,92.319,187829.0
2022-09-27 11:15:00,102.18,102.2,101.91,101.92,519528.0,92.319,92.3371,92.0751,92.0841,519528.0
2022-09-27 11:20:00,101.92,101.92,101.66,101.75,1464552.0,92.0841,92.0841,91.8492,91.9305,1464552.0
2022-09-27 11:25:00,101.75,101.8,101.61,101.69,425784.0,91.9305,91.9757,91.804,91.8763,425784.0
2022-09-27 11:30:00,101.67,101.97,101.6,101.8,254890.0,91.8582,92.1293,91.795,91.9757,254890.0
2022-09-27 11:35:00,101.8,102.03,101.75,101.92,255411.0,91.9757,92.1835,91.9305,92.0841,255411.0
2022-09-27 11:40:00,101.92,102.05,101.88,101.98,394200.0,92.0841,92.2016,92.048,92.1383,394200.0
2022-09-27 11:45:00,101.98,102.09,101.95,102.04,154473.0,92.1383,92.2377,92.1112,92.1925,154473.0
2022-09-27 11:50:00,102.04,102.13,101.92,101.93,240274.0,92.1925,92.2738,92.0841,92.0931,240274.0
2022-09-27 11:55:00,101.93,102.11,101.81,101.82,249936.0,92.0931,92.2558,91.9847,91.9938,249936.0
2022-09-27 12:00:00,101.82,101.86,101.7,101.76,273267.0,91.9938,92.0299,91.8853,91.9395,273267.0
2022-09-27 12:05:00,101.75,101.75,101.58,101.64,223155.0,91.9305,91.9305,91.7769,91.8311,223155.0
2022-09-27 12:10:00,101.64,101.67,101.5,101.51,313722.0,91.8311,91.8582,91.7046,91.7137,313722.0
2022-09-27 12:15:00,101.51,101.56,101.39,101.42,427454.0,91.7137,91.7588,91.6053,91.6324,427454.0
2022-09-27 12:20:00,101.41,101.49,101.35,101.49,237112.0,91.6233,91.6956,91.5691,91.6956,237112.0
2022-09-27 12:25:00,101.49,101.53,101.43,101.44,194839.0,91.6956,91.7317,91.6414,91.6504,194839.0
2022-09-27 12:30:00,101.43,101.61,101.4,101.6,247684.0,91.6414,91.804,91.6143,91.795,247684.0
2022-09-27 12:35:00,101.59,101.61,101.43,101.53,293169.0,91.786,91.804,91.6414,91.7317,293169.0
2022-09-27 12:40:00,101.54,101.69,101.53,101.63,149758.0,91.7408,91.8763,91.7317,91.8221,149758.0
2022-09-27 12:45:00,101.63,101.89,101.61,101.86,281219.0,91.8221,92.057,91.804,92.0299,281219.0
2022-09-27 12:50:00,101.86,101.86,101.56,101.59,269277.0,92.0299,92.0299,91.7588,91.786,269277.0
2022-09-27 12:55:00,101.59,101.63,101.54,101.6,245910.0,91.786,91.8221,91.7408,91.795,245910.0
2022-09-27 13:00:00,101.59,101.63,101.29,101.29,528589.0,91.786,91.8221,91.5149,91.5149,528589.0
2022-09-27 13:05:00,101.31,101.57,101.31,101.37,204208.0,91.533,91.7679,91.533,91.5872,204208.0
2022-09-27 13:10:00,101.37,101.4,101.16,101.33,247888.0,91.5872,91.6143,91.3974,91.551,247888.0
2022-09-27 13:15:00,101.32,101.54,101.31,101.5,376692.0,91.542,91.7408,91.533,91.7046,376692.0
2022-09-27 13:20:00,101.51,101.6,101.46,101.53,230680.0,91.7137,91.795,91.6685,91.7317,230680.0
2022-09-27 13:25:00,101.52,101.56,101.39,101.47,168586.0,91.7227,91.7588,91.6053,91.6775,168586.0
2022-09-27 13:30:00,101.47,101.47,101.35,101.36,110538.0,91.6775,91.6775,91.5691,91.5781,110538.0
2022-09-27 13:35:00,101.36,101.47,101.25,101.27,229196.0,91.5781,91.6775,91.4788,91.4968,229196.0
2022-09-27 13:40:00,101.27,101.52,101.26,101.51,161490.0,91.4968,91.7227,91.4878,91.7137,161490.0
2022-09-27 13:45:00,101.53,101.57,101.45,101.45,192370.0,91.7317,91.7679,91.6595,91.6595,192370.0
2022-09-27 13:50:00,101.46,101.53,101.38,101.4,199293.0,91.6685,91.7317,91.5962,91.6143,199293.0
2022-09-27 13:55:00,101.41,101.47,101.31,101.42,281961.0,91.6233,91.6775,91.533,91.6324,281961.0
2022-09-27 14:00:00,101.41,101.58,101.38,101.56,184616.0,91.6233,91.7769,91.5962,91.7588,184616.0
2022-09-27 14:05:00,101.56,101.56,101.42,101.47,222534.0,91.7588,91.7588,91.6324,91.6775,222534.0
2022-09-27 14:10:00,101.46,101.52,101.39,101.48,167170.0,91.6685,91.7227,91.6053,91.6866,167170.0
2022-09-27 14:15:00,101.48,101.6,101.48,101.58,181373.0,91.6866,91.795,91.6866,91.7769,181373.0
2022-09-27 14:20:00,101.57,101.62,101.45,101.61,364311.0,91.7679,91.8131,91.6595,91.804,364311.0
2022-09-27 14:25:00,101.62,101.65,101.51,101.58,222680.0,91.8131,91.8402,91.7137,91.7769,222680.0
2022-09-27 14:30:00,101.58,101.78,101.53,101.73,358510.0,91.7769,91.9576,91.7317,91.9124,358510.0
2022-09-27 14:35:00,101.74,101.78,101.63,101.65,187303.0,91.9215,91.9576,91.8221,91.8402,187303.0
2022-09-27 14:40:00,101.65,101.65,101.53,101.56,211277.0,91.8402,91.8402,91.7317,91.7588,211277.0
2022-09-27 14:45:00,101.57,101.61,101.52,101.58,173691.0,91.7679,91.804,91.7227,91.7769,173691.0
2022-09-27 14:50:00,101.57,101.58,101.46,101.5,619948.0,91.7679,91.7769,91.6685,91.7046,619948.0
2022-09-27 14:55:00,101.5,101.53,101.42,101.44,304286.0,91.7046,91.7317,91.6324,91.6504,304286.0
2022-09-27 15:00:00,101.43,101.51,101.27,101.48,361848.0,91.6414,91.7137,91.4968,91.6866,361848.0
2022-09-27 15:05:00,101.49,101.52,101.44,101.49,180759.0,91.6956,91.7227,91.6504,91.6956,180759.0
2022-09-27 15:10:00,101.49,101.53,101.33,101.39,160512.0,91.6956,91.7317,91.551,91.6053,160512.0
2022-09-27 15:15:00,101.39,101.41,101.32,101.33,236456.0,91.6053,91.6233,91.542,91.551,236456.0
2022-09-27 15:20:00,101.33,101.37,101.06,101.07,356702.0,91.551,91.5872,91.3071,91.3161,356702.0
2022-09-27 15:25:00,101.07,101.16,101.03,101.07,247761.0,91.3161,91.3974,91.28,91.3161,247761.0
2022-09-27 15:30:00,101.09,101.17,101.02,101.16,223693.0,91.3342,91.4065,91.271,91.3974,223693.0
2022-09-27 15:35:00,101.16,101.19,101.09,101.15,298198.0,91.3974,91.4246,91.3342,91.3884,298198.0
2022-09-27 15:40:00,101.16,101.19,101.05,101.09,303936.0,91.3974,91.4246,91.2981,91.3342,303936.0
2022-09-27 15:45:00,101.09,101.13,101.02,101.08,271749.0,91.3342,91.3703,91.271,91.3252,271749.0
2022-09-27 15:50:00,101.08,101.08,100.95,100.96,444714.0,91.3252,91.3252,91.2077,91.2168,444714.0
2022-09-27 15:55:00,100.96,101.13,100.9,100.94,1304732.0,91.2168,91.3703,91.1625,91.1987,1304732.0
2022-09-28 09:30:00,103.13,103.18,102.82,102.83,882409.0,93.1773,93.2225,92.8972,92.9063,882409.0
2022-09-28 09:35:00,102.84,102.91,102.59,102.67,811653.0,92.9153,92.9786,92.6894,92.7617,811653.0
2022-09-28 09:40:00,102.68,102.92,102.58,102.91,370783.0,92.7708,92.9876,92.6804,92.9786,370783.0
2022-09-28 09:45:00,102.92,102.92,102.49,102.76,507142.0,92.9876,92.9876,92.5991,92.843,507142.0
2022-09-28 09:50:00,102.75,102.87,102.6,102.65,334067.0,92.834,92.9424,92.6985,92.7437,334067.0
2022-09-28 09:55:00,102.65,102.82,102.59,102.8,236706.0,92.7437,92.8972,92.6894,92.8792,236706.0
2022-09-28 10:00:00,102.81,102.83,102.48,102.7,299921.0,92.8882,92.9063,92.5901,92.7888,299921.0
2022-09-28 10:05:00,102.69,102.9,102.69,102.88,234610.0,92.7798,92.9695,92.7798,92.9515,234610.0
2022-09-28 10:10:00,102.88,103.02,102.79,102.99,294801.0,92.9515,93.0779,92.8701,93.0508,294801.0
2022-09-28 10:15:00,102.99,103.19,102.98,103.07,357668.0,93.0508,93.2315,93.0418,93.1231,357668.0
2022-09-28 10:20:00,103.08,103.2,103.04,103.12,320716.0,93.1322,93.2406,93.096,93.1683,320716.0
2022-09-28 10:25:00,103.1,103.35,103.03,103.32,288269.0,93.1502,93.3761,93.087,93.349,288269.0
2022-09-28 10:30:00,103.31,103.4,103.09,103.14,331723.0,93.34,93.4213,93.1412,93.1864,331723.0
2022-09-28 10:35:00,103.13,103.19,102.99,103.06,238534.0,93.1773,93.2315,93.0508,93.1141,238534.0
2022-09-28 10:40:00,103.05,103.24,102.95,103.2,216035.0,93.1051,93.2767,93.0147,93.2406,216035.0
2022-09-28 10:45:00,103.2,103.42,103.13,103.31,186847.0,93.2406,93.4393,93.1773,93.34,186847.0
2022-09-28 10:50:00,103.31,103.6,103.28,103.58,246055.0,93.34,93.602,93.3129,93.5839,246055.0
2022-09-28 10:55:00,103.57,103.7,103.5,103.5,244736.0,93.5749,93.6923,93.5116,93.5116,244736.0
2022-09-28 11:00:00,103.53,103.75,103.46,103.75,238004.0,93.5387,93.7375,93.4755,93.7375,238004.0
2022-09-28 11:05:00,103.75,103.9,103.68,103.85,481619.0,93.7375,93.873,93.6743,93.8278,481619.0
2022-09-28 11:10:00,103.85,103.93,103.77,103.9,179763.0,93.8278,93.9001,93.7556,93.873,179763.0
2022-09-28 11:15:00,103.91,104.02,103.89,103.99,577351.0,93.8821,93.9814,93.864,93.9543,577351.0
2022-09-28 11:20:00,103.98,104.19,103.98,104.14,610003.0,93.9453,94.135,93.9453,94.0899,610003.0
2022-09-28 11:25:00,104.13,104.33,104.02,104.03,552063.0,94.0808,94.2615,93.9814,93.9905,552063.0
2022-09-28 11:30:00,104.03,104.1,103.73,103.92,545124.0,93.9905,94.0537,93.7194,93.8911,545124.0
2022-09-28 11:35:00,103.92,103.94,103.67,103.72,379741.0,93.8911,93.9092,93.6652,93.7104,379741.0
2022-09-28 11:40:00,103.72,103.79,103.52,103.77,407193.0,93.7104,93.7736,93.5297,93.7556,407193.0
2022-09-28 11:45:00,103.77,103.84,103.66,103.74,324197.0,93.7556,93.8188,93.6562,93.7285,324197.0
2022-09-28 11:50:00,103.74,104.0,103.74,103.94,520559.0,93.7285,93.9634,93.7285,93.9092,520559.0
2022-09-28 11:55:00,103.94,104.12,103.89,104.09,352318.0,93.9092,94.0718,93.864,94.0447,352318.0
2022-09-28 12:00:00,104.08,104.09,103.94,103.98,298993.0,94.0357,94.0447,93.9092,93.9453,298993.0
2022-09-28 12:05:00,103.99,104.01,103.82,103.9,185443.0,93.9543,93.9724,93.8007,93.873,185443.0
2022-09-28 12:10:00,103.89,103.99,103.83,103.97,143991.0,93.864,93.9543,93.8098,93.9363,143991.0
2022-09-28 12:15:00,103.96,104.04,103.93,103.94,167572.0,93.9272,93.9995,93.9001,93.9092,167572.0
2022-09-28 12:20:00,103.95,103.97,103.75,103.75,164735.0,93.9182,93.9363,93.7375,93.7375,164735.0
2022-09-28 12:25:00,103.76,103.83,103.58,103.59,273389.0,93.7465,93.8098,93.5839,93.5929,273389.0
2022-09-28 12:30:00,103.59,103.71,103.43,103.71,289678.0,93.5929,93.7014,93.4484,93.7014,289678.0
2022-09-28 12:35:00,103.71,103.82,103.66,103.67,225590.0,93.7014,93.8007,93.6562,93.6652,225590.0
2022-09-28 12:40:00,103.67,103.78,103.61,103.63,270219.0,93.6652,93.7646,93.611,93.6291,270219.0
2022-09-28 12:45:00,103.64,103.73,103.63,103.65,244347.0,93.6381,93.7194,93.6291,93.6471,244347.0
2022-09-28 12:50:00,103.65,103.84,103.64,103.82,197124.0,93.6471,93.8188,93.6381,93.8007,197124.0
2022-09-28 12:55:00,103.83,103.84,103.74,103.81,145248.0,93.8098,93.8188,93.7285,93.7917,145248.0
2022-09-28 13:00:00,103.81,104.1,103.65,104.05,601564.0,93.7917,94.0537,93.6471,94.0085,601564.0
2022-09-28 13:05:00,104.06,104.2,104.04,104.17,177884.0,94.0176,94.1441,93.9995,94.117,177884.0
2022-09-28 13:10:00,104.16,104.22,104.06,104.12,313087.0,94.1079,94.1621,94.0176,94.0718,313087.0
2022-09-28 13:15:00,104.11,104.25,104.07,104.22,484514.0,94.0628,94.1892,94.0266,94.1621,484514.0
2022-09-28 13:20:00,104.22,104.4,104.11,104.29,358165.0,94.1621,94.3248,94.0628,94.2254,358165.0
2022-09-28 13:25:00,104.3,104.35,104.1,104.11,276360.0,94.2344,94.2796,94.0537,94.0628,276360.0
2022-09-28 13:30:00,104.11,104.13,103.98,104.01,245411.0,94.0628,94.0808,93.9453,93.9724,245411.0
2022-09-28 13:35:00,104.01,104.13,103.97,104.12,373813.0,93.9724,94.0808,93.9363,94.0718,373813.0
2022-09-28 13:40:00,104.12,104.15,104.06,104.08,346273.0,94.0718,94.0989,94.0176,94.0357,346273.0
2022-09-28 13:45:00,104.08,104.17,103.99,104.11,279903.0,94.0357,94.117,93.9543,94.0628,279903.0
2022-09-28 13:50:00,104.12,104.16,104.04,104.08,141595.0,94.0718,94.1079,93.9995,94.0357,141595.0
2022-09-28 13:55:00,104.08,104.08,103.96,103.97,184855.0,94.0357,94.0357,93.9272,93.9363,184855.0
2022-09-28 14:00:00,104.0,104.02,103.91,104.01,200936.0,93.9634,93.9814,93.8821,93.9724,200936.0
2022-09-28 14:05:00,104.01,104.09,103.99,103.99,151051.0,93.9724,94.0447,93.9543,93.9543,151051.0
2022-09-28 14:10:00,103.99,104.04,103.89,103.92,196315.0,93.9543,93.9995,93.864,93.8911,196315.0
2022-09-28 14:15:00,103.91,104.02,103.88,104.01,186754.0,93.8821,93.9814,93.855,93.9724,186754.0
2022-09-28 14:20:00,104.01,104.09,103.93,103.94,223119.0,93.9724,94.0447,93.9001,93.9092,223119.0
2022-09-28 14:25:00,103.94,103.97,103.83,103.93,232386.0,93.9092,93.9363,93.8098,93.9001,232386.0
2022-09-28 14:30:00,103.94,103.94,103.81,103.83,440938.0,93.9092,93.9092,93.7917,93.8098,440938.0
2022-09-28 14:35:00,103.83,103.9,103.75,103.76,214404.0,93.8098,93.873,93.7375,93.7465,214404.0
2022-09-28 14:40:00,103.77,103.83,103.69,103.72,400852.0,93.7556,93.8098,93.6833,93.7104,400852.0
2022-09-28 14:45:00,103.74,104.04,103.7,104.04,210320.0,93.7285,93.9995,93.6923,93.9995,210320.0
2022-09-28 14:50:00,104.04,104.23,104.01,104.18,330462.0,93.9995,94.1712,93.9724,94.126,330462.0
2022-09-28 14:55:00,104.17,104.25,104.07,104.12,663258.0,94.117,94.1892,94.0266,94.0718,663258.0
2022-09-28 15:00:00,104.12,104.39,104.03,104.21,238555.0,94.0718,94.3157,93.9905,94.1531,238555.0
2022-09-28 15:05:00,104.2,104.28,104.12,104.17,170759.0,94.1441,94.2164,94.0718,94.117,170759.0
2022-09-28 15:10:00,104.18,104.45,104.16,104.36,187826.0,94.126,94.3699,94.1079,94.2886,187826.0
2022-09-28 15:15:00,104.37,104.43,104.25,104.27,262769.0,94.2977,94.3519,94.1892,94.2073,262769.0
2022-09-28 15:20:00,104.27,104.3,104.16,104.21,569644.0,94.2073,94.2344,94.1079,94.1531,569644.0
2022-09-28 15:25:00,104.22,104.29,104.07,104.08,588284.0,94.1621,94.2254,94.0266,94.0357,588284.0
2022-09-28 15:30:00,104.08,104.25,104.05,104.15,367623.0,94.0357,94.1892,94.0085,94.0989,367623.0
2022-09-28 15:35:00,104.14,104.18,104.02,104.14,345597.0,94.0899,94.126,93.9814,94.0899,345597.0
2022-09-28 15:40:00,104.15,104.23,104.11,104.21,382056.0,94.0989,94.1712,94.0628,94.1531,382056.0
2022-09-28 15:45:00,104.2,104.24,104.16,104.18,411730.0,94.1441,94.1802,94.1079,94.126,411730.0
2022-09-28 15:50:00,104.17,104.18,104.0,104.09,1835681.0,94.117,94.126,93.9634,94.0447,1835681.0
2022-09-28 15:55:00,104.09,104.41,104.09,104.39,1648615.0,94.0447,94.3338,94.0447,94.3157,1648615.0
2022-09-29 09:30:00,102.9,103.22,102.82,103.22,305255.0,92.9695,93.2586,92.8972,93.2586,305255.0
2022-09-29 09:35:00,103.22,103.44,103.16,103.28,237066.0,93.2586,93.4574,93.2044,93.3129,237066.0
2022-09-29 09:40:00,103.29,103.54,103.08,103.11,305136.0,93.3219,93.5478,93.1322,93.1593,305136.0
2022-09-29 09:45:00,103.12,103.23,102.93,103.07,210401.0,93.1683,93.2677,92.9966,93.1231,210401.0
2022-09-29 09:50:00,103.07,103.22,103.0,103.22,161647.0,93.1231,93.2586,93.0599,93.2586,161647.0
2022-09-29 09:55:00,103.22,103.26,102.97,103.05,262857.0,93.2586,93.2948,93.0328,93.1051,262857.0
2022-09-29 10:00:00,103.04,103.12,102.9,102.95,525889.0,93.096,93.1683,92.9695,93.0147,525889.0
2022-09-29 10:05:00,102.95,103.04,102.82,102.91,273919.0,93.0147,93.096,92.8972,92.9786,273919.0
2022-09-29 10:10:00,102.9,103.05,102.84,102.95,284759.0,92.9695,93.1051,92.9153,93.0147,284759.0
2022-09-29 10:15:00,102.95,103.09,102.8,102.86,261563.0,93.0147,93.1412,92.8792,92.9334,261563.0
2022-09-29 10:20:00,102.86,103.04,102.83,102.97,149365.0,92.9334,93.096,92.9063,93.0328,149365.0
2022-09-29 10:25:00,102.98,103.15,102.97,103.12,152434.0,93.0418,93.1954,93.0328,93.1683,152434.0
2022-09-29 10:30:00,103.12,103.34,103.1,103.28,162321.0,93.1683,93.3671,93.1502,93.3129,162321.0
2022-09-29 10:35:00,103.26,103.33,103.13,103.33,103357.0,93.2948,93.358,93.1773,93.358,103357.0
2022-09-29 10:40:00,103.33,103.48,103.25,103.42,145571.0,93.358,93.4936,93.2858,93.4393,145571.0
2022-09-29 10:45:00,103.42,103.43,103.22,103.29,122286.0,93.4393,93.4484,93.2586,93.3219,122286.0
2022-09-29 10:50:00,103.29,103.31,103.11,103.2,165509.0,93.3219,93.34,93.1593,93.2406,165509.0
2022-09-29 10:55:00,103.2,103.3,103.06,103.3,80285.0,93.2406,93.3309,93.1141,93.3309,80285.0
2022-09-29 11:00:00,103.3,103.53,103.23,103.51,134089.0,93.3309,93.5387,93.2677,93.5207,134089.0
2022-09-29 11:05:00,103.52,103.9,103.48,103.8,203295.0,93.5297,93.873,93.4936,93.7827,203295.0
2022-09-29 11:10:00,103.79,103.79,103.6,103.71,732726.0,93.7736,93.7736,93.602,93.7014,732726.0
2022-09-29 11:15:00,103.7,103.75,103.57,103.74,273001.0,93.6923,93.7375,93.5749,93.7285,273001.0
2022-09-29 11:20:00,103.75,103.79,103.6,103.69,358879.0,93.7375,93.7736,93.602,93.6833,358879.0
2022-09-29 11:25:00,103.69,103.75,103.62,103.65,320475.0,93.6833,93.7375,93.62,93.6471,320475.0
2022-09-29 11:30:00,103.65,103.81,103.61,103.75,173311.0,93.6471,93.7917,93.611,93.7375,173311.0
2022-09-29 11:35:00,103.75,103.82,103.67,103.79,125684.0,93.7375,93.8007,93.6652,93.7736,125684.0
2022-09-29 11:40:00,103.79,103.82,103.7,103.7,139871.0,93.7736,93.8007,93.6923,93.6923,139871.0
2022-09-29 11:45:00,103.7,103.88,103.7,103.85,196654.0,93.6923,93.855,93.6923,93.8278,196654.0
2022-09-29 11:50:00,103.85,103.91,103.83,103.87,93786.0,93.8278,93.8821,93.8098,93.8459,93786.0
2022-09-29 11:55:00,103.87,104.06,103.86,103.97,154002.0,93.8459,94.0176,93.8369,93.9363,154002.0
2022-09-29 12:00:00,103.95,104.04,103.87,104.03,178794.0,93.9182,93.9995,93.8459,93.9905,178794.0
2022-09-29 12:05:00,104.02,104.23,103.99,104.2,187632.0,93.9814,94.1712,93.9543,94.1441,187632.0
2022-09-29 12:10:00,104.2,104.21,103.93,104.02,279109.0,94.1441,94.1531,93.9001,93.9814,279109.0
2022-09-29 12:15:00,104.03,104.13,104.02,104.09,685377.0,93.9905,94.0808,93.9814,94.0447,685377.0
2022-09-29 12:20:00,104.09,104.11,104.01,104.04,88555.0,94.0447,94.0628,93.9724,93.9995,88555.0
2022-09-29 12:25:00,104.03,104.09,103.85,103.88,160794.0,93.9905,94.0447,93.8278,93.855,160794.0
2022-09-29 12:30:00,103.88,103.91,103.74,103.8,164239.0,93.855,93.8821,93.7285,93.7827,164239.0
2022-09-29 12:35:00,103.79,103.8,103.62,103.68,112427.0,93.7736,93.7827,93.62,93.6743,112427.0
2022-09-29 12:40:00,103.68,103.69,103.54,103.55,266378.0,93.6743,93.6833,93.5478,93.5568,266378.0
2022-09-29 12:45:00,103.55,103.56,103.37,103.38,180534.0,93.5568,93.5658,93.3942,93.4032,180534.0
2022-09-29 12:50:00,103.38,103.41,103.29,103.31,268123.0,93.4032,93.4303,93.3219,93.34,268123.0
2022-09-29 12:55:00,103.31,103.43,103.28,103.4,111027.0,93.34,93.4484,93.3129,93.4213,111027.0
2022-09-29 13:00:00,103.4,103.48,103.39,103.43,139790.0,93.4213,93.4936,93.4122,93.4484,139790.0
2022-09-29 13:05:00,103.42,103.5,103.42,103.48,85826.0,93.4393,93.5116,93.4393,93.4936,85826.0
2022-09-29 13:10:00,103.49,103.56,103.41,103.54,119141.0,93.5026,93.5658,93.4303,93.5478,119141.0
2022-09-29 13:15:00,103.54,103.6,103.53,103.54,119500.0,93.5478,93.602,93.5387,93.5478,119500.0
2022-09-29 13:20:00,103.54,103.58,103.41,103.43,75289.0,93.5478,93.5839,93.4303,93.4484,75289.0
2022-09-29 13:25:00,103.43,103.53,103.36,103.4,136018.0,93.4484,93.5387,93.3851,93.4213,136018.0
2022-09-29 13:30:00,103.41,103.5,103.37,103.5,82641.0,93.4303,93.5116,93.3942,93.5116,82641.0
2022-09-29 13:35:00,103.5,103.55,103.45,103.47,129448.0,93.5116,93.5568,93.4665,93.4845,129448.0
2022-09-29 13:40:00,103.47,103.47,103.33,103.41,111086.0,93.4845,93.4845,93.358,93.4303,111086.0
2022-09-29 13:45:00,103.41,103.45,103.35,103.42,88201.0,93.4303,93.4665,93.3761,93.4393,88201.0
2022-09-29 13:50:00,103.43,103.53,103.43,103.51,110740.0,93.4484,93.5387,93.4484,93.5207,110740.0
2022-09-29 13:55:00,103.52,103.58,103.47,103.56,106785.0,93.5297,93.5839,93.4845,93.5658,106785.0
2022-09-29 14:00:00,103.57,103.67,103.57,103.63,119549.0,93.5749,93.6652,93.5749,93.6291,119549.0
2022-09-29 14:05:00,103.63,103.7,103.54,103.56,133383.0,93.6291,93.6923,93.5478,93.5658,133383.0
2022-09-29 14:10:00,103.57,103.61,103.54,103.57,72191.0,93.5749,93.611,93.5478,93.5749,72191.0
2022-09-29 14:15:00,103.56,103.59,103.46,103.59,101846.0,93.5658,93.5929,93.4755,93.5929,101846.0
2022-09-29 14:20:00,103.59,103.65,103.57,103.63,131240.0,93.5929,93.6471,93.5749,93.6291,131240.0
2022-09-29 14:25:00,103.63,103.68,103.61,103.67,136735.0,93.6291,93.6743,93.611,93.6652,136735.0
2022-09-29 14:30:00,103.67,103.72,103.58,103.64,60532.0,93.6652,93.7104,93.5839,93.6381,60532.0
2022-09-29 14:35:00,103.64,103.78,103.62,103.76,70213.0,93.6381,93.7646,93.62,93.7465,70213.0
2022-09-29 14:40:00,103.77,103.83,103.75,103.83,80958.0,93.7556,93.8098,93.7375,93.8098,80958.0
2022-09-29 14:45:00,103.83,103.88,103.8,103.83,111978.0,93.8098,93.855,93.7827,93.8098,111978.0
2022-09-29 14:50:00,103.82,103.9,103.79,103.88,115014.0,93.8007,93.873,93.7736,93.855,115014.0
2022-09-29 14:55:00,103.89,103.91,103.83,103.89,126168.0,93.864,93.8821,93.8098,93.864,126168.0
2022-09-29 15:00:00,103.9,103.91,103.79,103.82,100658.0,93.873,93.8821,93.7736,93.8007,100658.0
2022-09-29 15:05:00,103.82,103.84,103.68,103.7,108057.0,93.8007,93.8188,93.6743,93.6923,108057.0
2022-09-29 15:10:00,103.7,103.8,103.66,103.77,144327.0,93.6923,93.7827,93.6562,93.7556,144327.0
2022-09-29 15:15:00,103.76,103.82,103.72,103.72,101553.0,93.7465,93.8007,93.7104,93.7104,101553.0
2022-09-29 15:20:00,103.73,103.73,103.62,103.68,102850.0,93.7194,93.7194,93.62,93.6743,102850.0
2022-09-29 15:25:00,103.67,103.82,103.67,103.82,105804.0,93.6652,93.8007,93.6652,93.8007,105804.0
2022-09-29 15:30:00,103.81,103.86,103.75,103.84,72184.0,93.7917,93.8369,93.7375,93.8188,72184.0
2022-09-29 15:35:00,103.84,103.85,103.74,103.79,169144.0,93.8188,93.8278,93.7285,93.7736,169144.0
2022-09-29 15:40:00,103.78,103.85,103.65,103.66,204832.0,93.7646,93.8278,93.6471,93.6562,204832.0
2022-09-29 15:45:00,103.66,103.67,103.56,103.65,275385.0,93.6562,93.6652,93.5658,93.6471,275385.0
2022-09-29 15:50:00,103.65,103.83,103.62,103.77,406276.0,93.6471,93.8098,93.62,93.7556,406276.0
2022-09-29 15:55:00,103.76,104.07,103.74,103.77,1340350.0,93.7465,94.0266,93.7285,93.7556,1340350.0
2022-09-30 09:30:00,104.27,104.57,104.25,104.56,273209.0,94.2073,94.4784,94.1892,94.4693,273209.0
2022-09-30 09:35:00,104.55,104.69,104.47,104.59,381877.0,94.4603,94.5868,94.388,94.4964,381877.0
2022-09-30 09:40:00,104.61,104.73,104.48,104.67,635703.0,94.5145,94.6229,94.397,94.5687,635703.0
2022-09-30 09:45:00,104.66,104.86,104.54,104.65,284237.0,94.5597,94.7404,94.4513,94.5506,284237.0
2022-09-30 09:50:00,104.64,104.67,104.41,104.55,321631.0,94.5416,94.5687,94.3338,94.4603,321631.0
2022-09-30 09:55:00,104.55,104.56,104.34,104.37,231509.0,94.4603,94.4693,94.2706,94.2977,231509.0
2022-09-30 10:00:00,104.37,104.46,104.19,104.26,315657.0,94.2977,94.379,94.135,94.1983,315657.0
2022-09-30 10:05:00,104.26,104.35,104.18,104.3,317268.0,94.1983,94.2796,94.126,94.2344,317268.0
2022-09-30 10:10:00,104.29,104.34,104.07,104.1,132926.0,94.2254,94.2706,94.0266,94.0537,132926.0
2022-09-30 10:15:00,104.11,104.16,103.93,104.09,226752.0,94.0628,94.1079,93.9001,94.0447,226752.0
2022-09-30 10:20:00,104.1,104.11,103.98,104.04,107586.0,94.0537,94.0628,93.9453,93.9995,107586.0
2022-09-30 10:25:00,104.05,104.06,103.72,103.8,176350.0,94.0085,94.0176,93.7104,93.7827,176350.0
2022-09-30 10:30:00,103.79,103.83,103.67,103.69,115293.0,93.7736,93.8098,93.6652,93.6833,115293.0
2022-09-30 10:35:00,103.67,103.84,103.6,103.65,141066.0,93.6652,93.8188,93.602,93.6471,141066.0
2022-09-30 10:40:00,103.63,103.69,103.42,103.48,194374.0,93.6291,93.6833,93.4393,93.4936,194374.0
2022-09-30 10:45:00,103.48,103.52,103.32,103.4,175934.0,93.4936,93.5297,93.349,93.4213,175934.0
2022-09-30 10:50:00,103.4,103.51,103.33,103.36,162791.0,93.4213,93.5207,93.358,93.3851,162791.0
2022-09-30 10:55:00,103.37,103.59,103.37,103.59,197548.0,93.3942,93.5929,93.3942,93.5929,197548.0
2022-09-30 11:00:00,103.6,103.62,103.41,103.43,166039.0,93.602,93.62,93.4303,93.4484,166039.0
2022-09-30 11:05:00,103.44,103.51,103.36,103.43,319438.0,93.4574,93.5207,93.3851,93.4484,319438.0
2022-09-30 11:10:00,103.43,103.56,103.42,103.49,352263.0,93.4484,93.5658,93.4393,93.5026,352263.0
2022-09-30 11:15:00,103.5,103.7,103.49,103.66,229867.0,93.5116,93.6923,93.5026,93.6562,229867.0
2022-09-30 11:20:00,103.67,103.69,103.51,103.55,74422.0,93.6652,93.6833,93.5207,93.5568,74422.0
2022-09-30 11:25:00,103.55,103.67,103.51,103.52,197973.0,93.5568,93.6652,93.5207,93.5297,197973.0
2022-09-30 11:30:00,103.52,103.72,103.45,103.71,279035.0,93.5297,93.7104,93.4665,93.7014,279035.0
2022-09-30 11:35:00,103.71,103.74,103.57,103.58,272177.0,93.7014,93.7285,93.5749,93.5839,272177.0
2022-09-30 11:40:00,103.58,103.73,103.47,103.52,84714.0,93.5839,93.7194,93.4845,93.5297,84714.0
2022-09-30 11:45:00,103.52,103.54,103.41,103.45,81233.0,93.5297,93.5478,93.4303,93.4665,81233.0
2022-09-30 11:50:00,103.44,103.65,103.41,103.6,109766.0,93.4574,93.6471,93.4303,93.602,109766.0
2022-09-30 11:55:00,103.59,103.66,103.56,103.6,129147.0,93.5929,93.6562,93.5658,93.602,129147.0
2022-09-30 12:00:00,103.59,103.69,103.53,103.53,117601.0,93.5929,93.6833,93.5387,93.5387,117601.0
2022-09-30 12:05:00,103.53,103.55,103.38,103.4,111642.0,93.5387,93.5568,93.4032,93.4213,111642.0
2022-09-30 12:10:00,103.4,103.45,103.24,103.28,103799.0,93.4213,93.4665,93.2767,93.3129,103799.0
2022-09-30 12:15:00,103.26,103.35,103.22,103.28,118601.0,93.2948,93.3761,93.2586,93.3129,118601.0
2022-09-30 12:20:00,103.28,103.42,103.22,103.4,228310.0,93.3129,93.4393,93.2586,93.4213,228310.0
2022-09-30 12:25:00,103.4,103.41,103.36,103.4,91114.0,93.4213,93.4303,93.3851,93.4213,91114.0
2022-09-30 12:30:00,103.41,103.42,103.34,103.35,66420.0,93.4303,93.4393,93.3671,93.3761,66420.0
2022-09-30 12:35:00,103.37,103.48,103.33,103.44,55700.0,93.3942,93.4936,93.358,93.4574,55700.0
2022-09-30 12:40:00,103.45,103.48,103.33,103.44,90038.0,93.4665,93.4936,93.358,93.4574,90038.0
2022-09-30 12:45:00,103.45,103.49,103.4,103.48,79271.0,93.4665,93.5026,93.4213,93.4936,79271.0
2022-09-30 12:50:00,103.49,103.64,103.45,103.55,670207.0,93.5026,93.6381,93.4665,93.5568,670207.0
2022-09-30 12:55:00,103.54,103.59,103.5,103.56,440974.0,93.5478,93.5929,93.5116,93.5658,440974.0
2022-09-30 13:00:00,103.55,103.58,103.49,103.57,80005.0,93.5568,93.5839,93.5026,93.5749,80005.0
2022-09-30 13:05:00,103.58,103.61,103.54,103.58,101679.0,93.5839,93.611,93.5478,93.5839,101679.0
2022-09-30 13:10:00,103.57,103.6,103.54,103.55,125801.0,93.5749,93.602,93.5478,93.5568,125801.0
2022-09-30 13:15:00,103.56,103.56,103.44,103.48,158327.0,93.5658,93.5658,93.4574,93.4936,158327.0
2022-09-30 13:20:00,103.46,103.56,103.44,103.54,67044.0,93.4755,93.5658,93.4574,93.5478,67044.0
2022-09-30 13:25:00,103.53,103.57,103.48,103.5,58126.0,93.5387,93.5749,93.4936,93.5116,58126.0
2022-09-30 13:30:00,103.5,103.5,103.36,103.36,78987.0,93.5116,93.5116,93.3851,93.3851,78987.0
2022-09-30 13:35:00,103.36,103.39,103.3,103.36,113993.0,93.3851,93.4122,93.3309,93.3851,113993.0
2022-09-30 13:40:00,103.35,103.36,103.16,103.26,308631.0,93.3761,93.3851,93.2044,93.2948,308631.0
2022-09-30 13:45:00,103.26,103.26,103.12,103.21,156819.0,93.2948,93.2948,93.1683,93.2496,156819.0
2022-09-30 13:50:00,103.21,103.4,103.18,103.4,156752.0,93.2496,93.4213,93.2225,93.4213,156752.0
2022-09-30 13:55:00,103.4,103.49,103.39,103.43,156934.0,93.4213,93.5026,93.4122,93.4484,156934.0
2022-09-30 14:00:00,103.42,103.42,103.36,103.41,70814.0,93.4393,93.4393,93.3851,93.4303,70814.0
2022-09-30 14:05:00,103.41,103.43,103.26,103.26,72010.0,93.4303,93.4484,93.2948,93.2948,72010.0
2022-09-30 14:10:00,103.26,103.52,103.26,103.52,168389.0,93.2948,93.5297,93.2948,93.5297,168389.0
2022-09-30 14:15:00,103.51,103.63,103.49,103.63,114836.0,93.5207,93.6291,93.5026,93.6291,114836.0
2022-09-30 14:20:00,103.62,103.64,103.52,103.55,105949.0,93.62,93.6381,93.5297,93.5568,105949.0
2022-09-30 14:25:00,103.55,103.63,103.49,103.63,483280.0,93.5568,93.6291,93.5026,93.6291,483280.0
2022-09-30 14:30:00,103.61,103.61,103.41,103.43,274700.0,93.611,93.611,93.4303,93.4484,274700.0
2022-09-30 14:35:00,103.43,103.44,103.31,103.33,293102.0,93.4484,93.4574,93.34,93.358,293102.0
2022-09-30 14:40:00,103.32,103.35,103.21,103.22,451289.0,93.349,93.3761,93.2496,93.2586,451289.0
2022-09-30 14:45:00,103.22,103.3,103.08,103.17,416113.0,93.2586,93.3309,93.1322,93.2135,416113.0
2022-09-30 14:50:00,103.16,103.16,102.83,102.92,254199.0,93.2044,93.2044,92.9063,92.9876,254199.0
2022-09-30 14:55:00,102.91,102.91,102.59,102.63,468823.0,92.9786,92.9786,92.6894,92.7256,468823.0
2022-09-30 15:00:00,102.64,102.8,102.58,102.7,622381.0,92.7346,92.8792,92.6804,92.7888,622381.0
2022-09-30 15:05:00,102.7,102.7,102.42,102.48,328185.0,92.7888,92.7888,92.5359,92.5901,328185.0
2022-09-30 15:10:00,102.48,102.67,102.48,102.62,302480.0,92.5901,92.7617,92.5901,92.7166,302480.0
2022-09-30 15:15:00,102.62,102.76,102.57,102.61,301410.0,92.7166,92.843,92.6714,92.7075,301410.0
2022-09-30 15:20:00,102.61,102.62,102.36,102.4,282063.0,92.7075,92.7166,92.4816,92.5178,282063.0
2022-09-30 15:25:00,102.39,102.49,102.22,102.4,530982.0,92.5087,92.5991,92.3552,92.5178,530982.0
2022-09-30 15:30:00,102.4,102.55,102.28,102.28,699778.0,92.5178,92.6533,92.4094,92.4094,699778.0
2022-09-30 15:35:00,102.28,102.36,102.24,102.25,604582.0,92.4094,92.4816,92.3732,92.3823,604582.0
2022-09-30 15:40:00,102.25,102.62,102.24,102.6,653914.0,92.3823,92.7166,92.3732,92.6985,653914.0
2022-09-30 15:45:00,102.6,102.64,102.48,102.57,497983.0,92.6985,92.7346,92.5901,92.6714,497983.0
2022-09-30 15:50:00,102.57,102.6,102.29,102.4,775797.0,92.6714,92.6985,92.4184,92.5178,775797.0
2022-09-30 15:55:00,102.4,102.77,102.36,102.47,1820456.0,92.5178,92.8521,92.4816,92.581,1820456.0
2022-10-03 09:30:00,103.85,103.87,103.53,103.54,745051.0,94.0484,94.0666,93.7586,93.7677,745051.0
2022-10-03 09:35:00,103.54,103.69,103.48,103.68,252397.0,93.7677,93.9035,93.7134,93.8945,252397.0
2022-10-03 09:40:00,103.67,103.75,103.62,103.69,139914.0,93.8854,93.9579,93.8402,93.9035,139914.0
2022-10-03 09:45:00,103.68,103.85,103.6,103.71,311101.0,93.8945,94.0484,93.822,93.9217,311101.0
2022-10-03 09:50:00,103.71,103.73,103.36,103.44,208522.0,93.9217,93.9398,93.6047,93.6771,208522.0
2022-10-03 09:55:00,103.45,103.45,103.26,103.34,679095.0,93.6862,93.6862,93.5141,93.5866,679095.0
2022-10-03 10:00:00,103.35,103.95,103.35,103.78,701482.0,93.5956,94.139,93.5956,93.9851,701482.0
2022-10-03 10:05:00,103.77,104.15,103.73,104.15,476139.0,93.976,94.3201,93.9398,94.3201,476139.0
2022-10-03 10:10:00,104.15,104.19,103.76,103.78,475699.0,94.3201,94.3564,93.9669,93.9851,475699.0
2022-10-03 10:15:00,103.79,103.89,103.76,103.86,111822.0,93.9941,94.0847,93.9669,94.0575,111822.0
2022-10-03 10:20:00,103.85,104.19,103.85,104.18,242449.0,94.0484,94.3564,94.0484,94.3473,242449.0
2022-10-03 10:25:00,104.17,104.38,104.16,104.32,274015.0,94.3382,94.5284,94.3292,94.4741,274015.0
2022-10-03 10:30:00,104.32,104.38,104.2,104.25,271570.0,94.4741,94.5284,94.3654,94.4107,271570.0
2022-10-03 10:35:00,104.25,104.31,104.15,104.23,138940.0,94.4107,94.465,94.3201,94.3926,138940.0
2022-10-03 10:40:00,104.22,104.28,104.13,104.24,105331.0,94.3835,94.4379,94.302,94.4016,105331.0
2022-10-03 10:45:00,104.24,104.25,104.06,104.25,135327.0,94.4016,94.4107,94.2386,94.4107,135327.0
2022-10-03 10:50:00,104.25,104.32,104.1,104.14,236733.0,94.4107,94.4741,94.2749,94.3111,236733.0
2022-10-03 10:55:00,104.14,104.26,104.06,104.12,178194.0,94.3111,94.4197,94.2386,94.293,178194.0
2022-10-03 11:00:00,104.12,104.12,103.98,104.02,146391.0,94.293,94.293,94.1662,94.2024,146391.0
2022-10-03 11:05:00,104.01,104.42,104.01,104.4,287710.0,94.1933,94.5646,94.1933,94.5465,287710.0
2022-10-03 11:10:00,104.4,104.68,104.38,104.49,501344.0,94.5465,94.8001,94.5284,94.628,501344.0
2022-10-03 11:15:00,104.49,104.64,104.48,104.54,177979.0,94.628,94.7639,94.619,94.6733,177979.0
2022-10-03 11:20:00,104.54,104.54,104.29,104.51,225079.0,94.6733,94.6733,94.4469,94.6462,225079.0
2022-10-03 11:25:00,104.5,104.5,104.3,104.35,167840.0,94.6371,94.6371,94.456,94.5013,167840.0
2022-10-03 11:30:00,104.35,104.49,104.3,104.3,423008.0,94.5013,94.628,94.456,94.456,423008.0
2022-10-03 11:35:00,104.31,104.51,104.3,104.5,172626.0,94.465,94.6462,94.456,94.6371,172626.0
2022-10-03 11:40:00,104.5,104.64,104.37,104.4,174872.0,94.6371,94.7639,94.5194,94.5465,174872.0
2022-10-03 11:45:00,104.39,104.53,104.37,104.46,286389.0,94.5375,94.6643,94.5194,94.6009,286389.0
2022-10-03 11:50:00,104.45,104.47,104.31,104.31,144501.0,94.5918,94.6099,94.465,94.465,144501.0
2022-10-03 11:55:00,104.3,104.31,104.1,104.16,185822.0,94.456,94.465,94.2749,94.3292,185822.0
2022-10-03 12:00:00,104.17,104.29,104.11,104.12,150322.0,94.3382,94.4469,94.2839,94.293,150322.0
2022-10-03 12:05:00,104.13,104.15,104.09,104.15,139512.0,94.302,94.3201,94.2658,94.3201,139512.0
2022-10-03 12:10:00,104.15,104.26,104.11,104.14,191169.0,94.3201,94.4197,94.2839,94.3111,191169.0
2022-10-03 12:15:00,104.14,104.25,104.06,104.07,126714.0,94.3111,94.4107,94.2386,94.2477,126714.0
2022-10-03 12:20:00,104.05,104.05,103.86,103.95,186069.0,94.2296,94.2296,94.0575,94.139,186069.0
2022-10-03 12:25:00,103.94,103.96,103.81,103.82,167026.0,94.13,94.1481,94.0122,94.0213,167026.0
2022-10-03 12:30:00,103.82,103.87,103.76,103.79,146941.0,94.0213,94.0666,93.9669,93.9941,146941.0
2022-10-03 12:35:00,103.79,103.83,103.7,103.76,151997.0,93.9941,94.0303,93.9126,93.9669,151997.0
2022-10-03 12:40:00,103.76,103.77,103.65,103.77,127883.0,93.9669,93.976,93.8673,93.976,127883.0
2022-10-03 12:45:00,103.77,103.8,103.68,103.73,80580.0,93.976,94.0032,93.8945,93.9398,80580.0
2022-10-03 12:50:00,103.73,103.75,103.62,103.66,102672.0,93.9398,93.9579,93.8402,93.8764,102672.0
2022-10-03 12:55:00,103.66,103.68,103.53,103.61,238261.0,93.8764,93.8945,93.7586,93.8311,238261.0
2022-10-03 13:00:00,103.6,103.6,103.45,103.57,646227.0,93.822,93.822,93.6862,93.7949,646227.0
2022-10-03 13:05:00,103.57,103.69,103.52,103.67,109881.0,93.7949,93.9035,93.7496,93.8854,109881.0
2022-10-03 13:10:00,103.67,103.7,103.59,103.63,217687.0,93.8854,93.9126,93.813,93.8492,217687.0
2022-10-03 13:15:00,103.63,103.63,103.49,103.5,152916.0,93.8492,93.8492,93.7224,93.7315,152916.0
2022-10-03 13:20:00,103.5,103.64,103.48,103.64,115101.0,93.7315,93.8583,93.7134,93.8583,115101.0
2022-10-03 13:25:00,103.64,103.66,103.55,103.6,120715.0,93.8583,93.8764,93.7768,93.822,120715.0
2022-10-03 13:30:00,103.6,103.66,103.6,103.64,85650.0,93.822,93.8764,93.822,93.8583,85650.0
2022-10-03 13:35:00,103.64,103.67,103.62,103.65,94037.0,93.8583,93.8854,93.8402,93.8673,94037.0
2022-10-03 13:40:00,103.65,103.66,103.53,103.54,82757.0,93.8673,93.8764,93.7586,93.7677,82757.0
2022-10-03 13:45:00,103.53,103.63,103.52,103.58,122314.0,93.7586,93.8492,93.7496,93.8039,122314.0
2022-10-03 13:50:00,103.57,103.58,103.42,103.43,150294.0,93.7949,93.8039,93.659,93.6681,150294.0
2022-10-03 13:55:00,103.44,103.49,103.41,103.43,96797.0,93.6771,93.7224,93.65,93.6681,96797.0
2022-10-03 14:00:00,103.43,103.46,103.36,103.43,156431.0,93.6681,93.6953,93.6047,93.6681,156431.0
2022-10-03 14:05:00,103.43,103.49,103.39,103.48,157134.0,93.6681,93.7224,93.6319,93.7134,157134.0
2022-10-03 14:10:00,103.48,103.57,103.46,103.49,135380.0,93.7134,93.7949,93.6953,93.7224,135380.0
2022-10-03 14:15:00,103.49,103.51,103.43,103.47,125922.0,93.7224,93.7405,93.6681,93.7043,125922.0
2022-10-03 14:20:00,103.46,103.53,103.44,103.5,139741.0,93.6953,93.7586,93.6771,93.7315,139741.0
2022-10-03 14:25:00,103.51,103.56,103.43,103.56,109465.0,93.7405,93.7858,93.6681,93.7858,109465.0
2022-10-03 14:30:00,103.55,103.66,103.5,103.52,181557.0,93.7768,93.8764,93.7315,93.7496,181557.0
2022-10-03 14:35:00,103.5,103.54,103.43,103.45,219446.0,93.7315,93.7677,93.6681,93.6862,219446.0
2022-10-03 14:40:00,103.44,103.47,103.36,103.42,280195.0,93.6771,93.7043,93.6047,93.659,280195.0
2022-10-03 14:45:00,103.41,103.46,103.29,103.45,219784.0,93.65,93.6953,93.5413,93.6862,219784.0
2022-10-03 14:50:00,103.45,103.59,103.44,103.57,92865.0,93.6862,93.813,93.6771,93.7949,92865.0
2022-10-03 14:55:00,103.57,103.57,103.48,103.52,112509.0,93.7949,93.7949,93.7134,93.7496,112509.0
2022-10-03 15:00:00,103.51,103.51,103.36,103.4,102017.0,93.7405,93.7405,93.6047,93.6409,102017.0
2022-10-03 15:05:00,103.4,103.4,103.31,103.34,147509.0,93.6409,93.6409,93.5594,93.5866,147509.0
2022-10-03 15:10:00,103.33,103.37,103.23,103.29,160722.0,93.5775,93.6137,93.487,93.5413,160722.0
2022-10-03 15:15:00,103.29,103.32,103.22,103.25,165592.0,93.5413,93.5685,93.4779,93.5051,165592.0
2022-10-03 15:20:00,103.24,103.3,103.15,103.28,477571.0,93.496,93.5504,93.4145,93.5322,477571.0
2022-10-03 15:25:00,103.28,103.41,103.25,103.34,275515.0,93.5322,93.65,93.5051,93.5866,275515.0
2022-10-03 15:30:00,103.34,103.43,103.33,103.41,173410.0,93.5866,93.6681,93.5775,93.65,173410.0
2022-10-03 15:35:00,103.39,103.46,103.32,103.42,193892.0,93.6319,93.6953,93.5685,93.659,193892.0
2022-10-03 15:40:00,103.42,103.46,103.4,103.43,264237.0,93.659,93.6953,93.6409,93.6681,264237.0
2022-10-03 15:45:00,103.43,103.47,103.38,103.46,212695.0,93.6681,93.7043,93.6228,93.6953,212695.0
2022-10-03 15:50:00,103.45,103.54,103.41,103.51,1103192.0,93.6862,93.7677,93.65,93.7405,1103192.0
2022-10-03 15:55:00,103.51,103.83,103.47,103.83,2283592.0,93.7405,94.0303,93.7043,94.0303,2283592.0
2022-10-04 09:30:00,104.15,104.19,103.97,104.04,494142.0,94.3201,94.3564,94.1571,94.2205,494142.0
2022-10-04 09:35:00,104.05,104.07,103.61,103.65,234241.0,94.2296,94.2477,93.8311,93.8673,234241.0
2022-10-04 09:40:00,103.63,103.67,103.3,103.38,291763.0,93.8492,93.8854,93.5504,93.6228,291763.0
2022-10-04 09:45:00,103.37,103.7,103.37,103.69,499971.0,93.6137,93.9126,93.6137,93.9035,499971.0
2022-10-04 09:50:00,103.68,103.88,103.58,103.64,245236.0,93.8945,94.0756,93.8039,93.8583,245236.0
2022-10-04 09:55:00,103.64,103.88,103.6,103.82,132317.0,93.8583,94.0756,93.822,94.0213,132317.0
2022-10-04 10:00:00,103.83,104.42,103.83,104.41,982773.0,94.0303,94.5646,94.0303,94.5556,982773.0
2022-10-04 10:05:00,104.39,104.65,104.39,104.58,340947.0,94.5375,94.7729,94.5375,94.7095,340947.0
2022-10-04 10:10:00,104.57,104.58,104.35,104.39,297971.0,94.7005,94.7095,94.5013,94.5375,297971.0
2022-10-04 10:15:00,104.39,104.47,104.26,104.33,229106.0,94.5375,94.6099,94.4197,94.4831,229106.0
2022-10-04 10:20:00,104.33,104.37,104.1,104.18,155344.0,94.4831,94.5194,94.2749,94.3473,155344.0
2022-10-04 10:25:00,104.17,104.28,104.15,104.17,97716.0,94.3382,94.4379,94.3201,94.3382,97716.0
2022-10-04 10:30:00,104.16,104.19,103.96,103.98,125114.0,94.3292,94.3564,94.1481,94.1662,125114.0
2022-10-04 10:35:00,103.98,104.34,103.97,104.3,164402.0,94.1662,94.4922,94.1571,94.456,164402.0
2022-10-04 10:40:00,104.31,104.34,104.07,104.13,227835.0,94.465,94.4922,94.2477,94.302,227835.0
2022-10-04 10:45:00,104.12,104.37,104.11,104.16,142950.0,94.293,94.5194,94.2839,94.3292,142950.0
2022-10-04 10:50:00,104.15,104.19,103.97,104.18,162061.0,94.3201,94.3564,94.1571,94.3473,162061.0
2022-10-04 10:55:00,104.17,104.17,103.96,104.06,101319.0,94.3382,94.3382,94.1481,94.2386,101319.0
2022-10-04 11:00:00,104.06,104.09,103.88,103.89,109781.0,94.2386,94.2658,94.0756,94.0847,109781.0
2022-10-04 11:05:00,103.88,104.02,103.8,104.0,72717.0,94.0756,94.2024,94.0032,94.1843,72717.0
2022-10-04 11:10:00,103.99,104.01,103.89,103.95,72953.0,94.1752,94.1933,94.0847,94.139,72953.0
2022-10-04 11:15:00,103.95,103.95,103.71,103.73,164402.0,94.139,94.139,93.9217,93.9398,164402.0
2022-10-04 11:20:00,103.71,103.76,103.61,103.65,197569.0,93.9217,93.9669,93.8311,93.8673,197569.0
2022-10-04 11:25:00,103.66,103.73,103.6,103.73,171621.0,93.8764,93.9398,93.822,93.9398,171621.0
2022-10-04 11:30:00,103.72,103.81,103.65,103.79,251549.0,93.9307,94.0122,93.8673,93.9941,251549.0
2022-10-04 11:35:00,103.79,103.8,103.62,103.62,241864.0,93.9941,94.0032,93.8402,93.8402,241864.0
2022-10-04 11:40:00,103.62,103.84,103.57,103.78,131686.0,93.8402,94.0394,93.7949,93.9851,131686.0
2022-10-04 11:45:00,103.77,103.83,103.69,103.79,100668.0,93.976,94.0303,93.9035,93.9941,100668.0
2022-10-04 11:50:00,103.78,103.84,103.69,103.7,73027.0,93.9851,94.0394,93.9035,93.9126,73027.0
2022-10-04 11:55:00,103.72,103.86,103.7,103.84,102048.0,93.9307,94.0575,93.9126,94.0394,102048.0
2022-10-04 12:00:00,103.86,103.98,103.84,103.98,70129.0,94.0575,94.1662,94.0394,94.1662,70129.0
2022-10-04 12:05:00,103.96,104.08,103.95,104.06,101598.0,94.1481,94.2567,94.139,94.2386,101598.0
2022-10-04 12:10:00,104.07,104.08,103.99,104.0,63047.0,94.2477,94.2567,94.1752,94.1843,63047.0
2022-10-04 12:15:00,104.0,104.06,103.97,103.98,69340.0,94.1843,94.2386,94.1571,94.1662,69340.0
2022-10-04 12:20:00,103.98,103.98,103.83,103.87,40137.0,94.1662,94.1662,94.0303,94.0666,40137.0
2022-10-04 12:25:00,103.86,103.99,103.84,103.93,35573.0,94.0575,94.1752,94.0394,94.1209,35573.0
2022-10-04 12:30:00,103.92,104.01,103.89,104.0,68507.0,94.1118,94.1933,94.0847,94.1843,68507.0
2022-10-04 12:35:00,103.98,103.99,103.86,103.86,68592.0,94.1662,94.1752,94.0575,94.0575,68592.0
2022-10-04 12:40:00,103.83,103.83,103.73,103.8,84299.0,94.0303,94.0303,93.9398,94.0032,84299.0
2022-10-04 12:45:00,103.79,103.87,103.74,103.87,108071.0,93.9941,94.0666,93.9488,94.0666,108071.0
2022-10-04 12:50:00,103.86,103.97,103.86,103.93,102335.0,94.0575,94.1571,94.0575,94.1209,102335.0
2022-10-04 12:55:00,103.93,103.93,103.76,103.76,83257.0,94.1209,94.1209,93.9669,93.9669,83257.0
2022-10-04 13:00:00,103.75,103.83,103.71,103.71,48945.0,93.9579,94.0303,93.9217,93.9217,48945.0
2022-10-04 13:05:00,103.71,103.81,103.65,103.78,579991.0,93.9217,94.0122,93.8673,93.9851,579991.0
2022-10-04 13:10:00,103.78,103.79,103.66,103.7,52335.0,93.9851,93.9941,93.8764,93.9126,52335.0
2022-10-04 13:15:00,103.7,103.7,103.62,103.7,183635.0,93.9126,93.9126,93.8402,93.9126,183635.0
2022-10-04 13:20:00,103.72,103.78,103.65,103.74,89584.0,93.9307,93.9851,93.8673,93.9488,89584.0
2022-10-04 13:25:00,103.74,103.81,103.68,103.79,62160.0,93.9488,94.0122,93.8945,93.9941,62160.0
2022-10-04 13:30:00,103.79,103.83,103.74,103.75,51090.0,93.9941,94.0303,93.9488,93.9579,51090.0
2022-10-04 13:35:00,103.75,103.81,103.69,103.8,66057.0,93.9579,94.0122,93.9035,94.0032,66057.0
2022-10-04 13:40:00,103.79,103.83,103.76,103.8,52336.0,93.9941,94.0303,93.9669,94.0032,52336.0
2022-10-04 13:45:00,103.8,103.9,103.79,103.85,44772.0,94.0032,94.0937,93.9941,94.0484,44772.0
2022-10-04 13:50:00,103.85,103.87,103.78,103.79,56693.0,94.0484,94.0666,93.9851,93.9941,56693.0
2022-10-04 13:55:00,103.79,103.8,103.68,103.76,74780.0,93.9941,94.0032,93.8945,93.9669,74780.0
2022-10-04 14:00:00,103.77,103.77,103.61,103.61,48936.0,93.976,93.976,93.8311,93.8311,48936.0
2022-10-04 14:05:00,103.61,103.67,103.58,103.67,64399.0,93.8311,93.8854,93.8039,93.8854,64399.0
2022-10-04 14:10:00,103.66,103.68,103.58,103.6,87152.0,93.8764,93.8945,93.8039,93.822,87152.0
2022-10-04 14:15:00,103.6,103.64,103.55,103.63,52699.0,93.822,93.8583,93.7768,93.8492,52699.0
2022-10-04 14:20:00,103.64,103.65,103.58,103.64,44414.0,93.8583,93.8673,93.8039,93.8583,44414.0
2022-10-04 14:25:00,103.64,103.74,103.64,103.7,37828.0,93.8583,93.9488,93.8583,93.9126,37828.0
2022-10-04 14:30:00,103.7,103.73,103.63,103.72,39495.0,93.9126,93.9398,93.8492,93.9307,39495.0
2022-10-04 14:35:00,103.72,103.85,103.71,103.84,51324.0,93.9307,94.0484,93.9217,94.0394,51324.0
2022-10-04 14:40:00,103.83,103.94,103.82,103.84,267657.0,94.0303,94.13,94.0213,94.0394,267657.0
2022-10-04 14:45:00,103.83,103.87,103.78,103.79,136113.0,94.0303,94.0666,93.9851,93.9941,136113.0
2022-10-04 14:50:00,103.76,103.81,103.71,103.8,44725.0,93.9669,94.0122,93.9217,94.0032,44725.0
2022-10-04 14:55:00,103.81,103.91,103.79,103.86,115086.0,94.0122,94.1028,93.9941,94.0575,115086.0
2022-10-04 15:00:00,103.85,103.92,103.8,103.91,81299.0,94.0484,94.1118,94.0032,94.1028,81299.0
2022-10-04 15:05:00,103.91,103.91,103.79,103.8,73735.0,94.1028,94.1028,93.9941,94.0032,73735.0
2022-10-04 15:10:00,103.8,103.8,103.71,103.79,67398.0,94.0032,94.0032,93.9217,93.9941,67398.0
2022-10-04 15:15:00,103.78,103.81,103.75,103.78,31427.0,93.9851,94.0122,93.9579,93.9851,31427.0
2022-10-04 15:20:00,103.78,103.83,103.76,103.8,35331.0,93.9851,94.0303,93.9669,94.0032,35331.0
2022-10-04 15:25:00,103.8,103.94,103.78,103.89,93825.0,94.0032,94.13,93.9851,94.0847,93825.0
2022-10-04 15:30:00,103.89,103.91,103.81,103.85,80153.0,94.0847,94.1028,94.0122,94.0484,80153.0
2022-10-04 15:35:00,103.86,104.0,103.85,103.98,128096.0,94.0575,94.1843,94.0484,94.1662,128096.0
2022-10-04 15:40:00,103.98,104.01,103.93,103.97,155277.0,94.1662,94.1933,94.1209,94.1571,155277.0
2022-10-04 15:45:00,103.97,103.98,103.84,103.84,86690.0,94.1571,94.1662,94.0394,94.0394,86690.0
2022-10-04 15:50:00,103.84,103.93,103.84,103.9,201729.0,94.0394,94.1209,94.0394,94.0937,201729.0
2022-10-04 15:55:00,103.89,103.9,103.54,103.55,686665.0,94.0847,94.0937,93.7677,93.7768,686665.0
2022-10-05 09:30:00,102.73,102.84,102.67,102.71,330742.0,93.0342,93.1338,92.9798,93.016,330742.0
2022-10-05 09:35:00,102.72,102.73,102.32,102.34,242123.0,93.0251,93.0342,92.6629,92.681,242123.0
2022-10-05 09:40:00,102.35,102.44,102.26,102.35,208830.0,92.69,92.7715,92.6085,92.69,208830.0
2022-10-05 09:45:00,102.35,102.44,102.18,102.19,160797.0,92.69,92.7715,92.5361,92.5451,160797.0
2022-10-05 09:50:00,102.18,102.25,102.08,102.17,254119.0,92.5361,92.5995,92.4455,92.527,254119.0
2022-10-05 09:55:00,102.15,102.38,102.15,102.36,128551.0,92.5089,92.7172,92.5089,92.6991,128551.0
2022-10-05 10:00:00,102.35,102.35,101.75,101.85,546856.0,92.69,92.69,92.1466,92.2372,546856.0
2022-10-05 10:05:00,101.85,102.11,101.73,102.07,295868.0,92.2372,92.4727,92.1285,92.4364,295868.0
2022-10-05 10:10:00,102.07,102.15,101.75,101.81,417441.0,92.4364,92.5089,92.1466,92.201,417441.0
2022-10-05 10:15:00,101.79,101.85,101.58,101.62,180195.0,92.1829,92.2372,91.9927,92.0289,180195.0
2022-10-05 10:20:00,101.62,101.97,101.62,101.92,221856.0,92.0289,92.3459,92.0289,92.3006,221856.0
2022-10-05 10:25:00,101.92,101.95,101.76,101.78,329605.0,92.3006,92.3278,92.1557,92.1738,329605.0
2022-10-05 10:30:00,101.78,102.0,101.76,102.0,183934.0,92.1738,92.3731,92.1557,92.3731,183934.0
2022-10-05 10:35:00,102.0,102.37,101.92,102.37,299555.0,92.3731,92.7081,92.3006,92.7081,299555.0
2022-10-05 10:40:00,102.37,102.45,102.26,102.33,230635.0,92.7081,92.7806,92.6085,92.6719,230635.0
2022-10-05 10:45:00,102.33,102.36,102.19,102.32,207313.0,92.6719,92.6991,92.5451,92.6629,207313.0
2022-10-05 10:50:00,102.32,102.34,102.13,102.2,50605.0,92.6629,92.681,92.4908,92.5542,50605.0
2022-10-05 10:55:00,102.2,102.29,102.07,102.09,114723.0,92.5542,92.6357,92.4364,92.4546,114723.0
2022-10-05 11:00:00,102.08,102.44,102.08,102.37,185347.0,92.4455,92.7715,92.4455,92.7081,185347.0
2022-10-05 11:05:00,102.36,102.51,102.27,102.49,110177.0,92.6991,92.8349,92.6176,92.8168,110177.0
2022-10-05 11:10:00,102.49,102.57,102.41,102.42,120779.0,92.8168,92.8893,92.7444,92.7534,120779.0
2022-10-05 11:15:00,102.42,102.55,102.4,102.51,111369.0,92.7534,92.8711,92.7353,92.8349,111369.0
2022-10-05 11:20:00,102.51,102.61,102.41,102.6,124007.0,92.8349,92.9255,92.7444,92.9164,124007.0
2022-10-05 11:25:00,102.61,102.66,102.51,102.54,323602.0,92.9255,92.9708,92.8349,92.8621,323602.0
2022-10-05 11:30:00,102.55,102.55,102.45,102.53,87402.0,92.8711,92.8711,92.7806,92.853,87402.0
2022-10-05 11:35:00,102.53,102.56,102.44,102.46,124727.0,92.853,92.8802,92.7715,92.7896,124727.0
2022-10-05 11:40:00,102.46,102.5,102.33,102.35,168817.0,92.7896,92.8259,92.6719,92.69,168817.0
2022-10-05 11:45:00,102.38,102.4,102.28,102.29,188470.0,92.7172,92.7353,92.6266,92.6357,188470.0
2022-10-05 11:50:00,102.29,102.39,102.24,102.36,157056.0,92.6357,92.7262,92.5904,92.6991,157056.0
2022-10-05 11:55:00,102.36,102.42,102.31,102.39,137787.0,92.6991,92.7534,92.6538,92.7262,137787.0
2022-10-05 12:00:00,102.39,102.44,102.28,102.4,193279.0,92.7262,92.7715,92.6266,92.7353,193279.0
2022-10-05 12:05:00,102.39,102.54,102.38,102.54,80069.0,92.7262,92.8621,92.7172,92.8621,80069.0
2022-10-05 12:10:00,102.54,102.56,102.37,102.37,157064.0,92.8621,92.8802,92.7081,92.7081,157064.0
2022-10-05 12:15:00,102.37,102.37,102.23,102.34,134426.0,92.7081,92.7081,92.5813,92.681,134426.0
2022-10-05 12:20:00,102.34,102.36,102.22,102.24,100541.0,92.681,92.6991,92.5723,92.5904,100541.0
2022-10-05 12:25:00,102.24,102.29,102.2,102.25,170620.0,92.5904,92.6357,92.5542,92.5995,170620.0
2022-10-05 12:30:00,102.25,102.34,102.22,102.3,93002.0,92.5995,92.681,92.5723,92.6447,93002.0
2022-10-05 12:35:00,102.3,102.31,102.14,102.17,71006.0,92.6447,92.6538,92.4998,92.527,71006.0
2022-10-05 12:40:00,102.18,102.18,102.04,102.1,108247.0,92.5361,92.5361,92.4093,92.4636,108247.0
2022-10-05 12:45:00,102.09,102.18,102.08,102.16,329253.0,92.4546,92.5361,92.4455,92.518,329253.0
2022-10-05 12:50:00,102.16,102.2,102.15,102.19,56997.0,92.518,92.5542,92.5089,92.5451,56997.0
2022-10-05 12:55:00,102.19,102.2,102.07,102.09,283008.0,92.5451,92.5542,92.4364,92.4546,283008.0
2022-10-05 13:00:00,102.09,102.12,102.03,102.11,151631.0,92.4546,92.4817,92.4002,92.4727,151631.0
2022-10-05 13:05:00,102.12,102.17,102.07,102.09,73826.0,92.4817,92.527,92.4364,92.4546,73826.0
2022-10-05 13:10:00,102.09,102.09,102.01,102.06,58170.0,92.4546,92.4546,92.3821,92.4274,58170.0
2022-10-05 13:15:00,102.05,102.19,102.04,102.18,89032.0,92.4183,92.5451,92.4093,92.5361,89032.0
2022-10-05 13:20:00,102.18,102.21,102.16,102.17,96452.0,92.5361,92.5632,92.518,92.527,96452.0
2022-10-05 13:25:00,102.17,102.21,102.14,102.15,69974.0,92.527,92.5632,92.4998,92.5089,69974.0
2022-10-05 13:30:00,102.15,102.19,102.09,102.17,85947.0,92.5089,92.5451,92.4546,92.527,85947.0
2022-10-05 13:35:00,102.17,102.23,102.14,102.22,77327.0,92.527,92.5813,92.4998,92.5723,77327.0
2022-10-05 13:40:00,102.21,102.22,102.14,102.17,99016.0,92.5632,92.5723,92.4998,92.527,99016.0
2022-10-05 13:45:00,102.17,102.27,102.15,102.25,133992.0,92.527,92.6176,92.5089,92.5995,133992.0
2022-10-05 13:50:00,102.25,102.27,102.13,102.14,289109.0,92.5995,92.6176,92.4908,92.4998,289109.0
2022-10-05 13:55:00,102.15,102.23,102.14,102.22,185571.0,92.5089,92.5813,92.4998,92.5723,185571.0
2022-10-05 14:00:00,102.22,102.26,102.14,102.26,155402.0,92.5723,92.6085,92.4998,92.6085,155402.0
2022-10-05 14:05:00,102.25,102.28,102.17,102.18,108637.0,92.5995,92.6266,92.527,92.5361,108637.0
2022-10-05 14:10:00,102.18,102.26,102.16,102.23,150718.0,92.5361,92.6085,92.518,92.5813,150718.0
2022-10-05 14:15:00,102.23,102.37,102.19,102.32,104174.0,92.5813,92.7081,92.5451,92.6629,104174.0
2022-10-05 14:20:00,102.32,102.35,102.28,102.34,73677.0,92.6629,92.69,92.6266,92.681,73677.0
2022-10-05 14:25:00,102.34,102.38,102.32,102.36,82218.0,92.681,92.7172,92.6629,92.6991,82218.0
2022-10-05 14:30:00,102.36,102.4,102.33,102.39,75937.0,92.6991,92.7353,92.6719,92.7262,75937.0
2022-10-05 14:35:00,102.4,102.43,102.33,102.36,197521.0,92.7353,92.7625,92.6719,92.6991,197521.0
2022-10-05 14:40:00,102.36,102.36,102.22,102.32,161698.0,92.6991,92.6991,92.5723,92.6629,161698.0
2022-10-05 14:45:00,102.32,102.39,102.16,102.2,100221.0,92.6629,92.7262,92.518,92.5542,100221.0
2022-10-05 14:50:00,102.21,102.24,102.15,102.16,84840.0,92.5632,92.5904,92.5089,92.518,84840.0
2022-10-05 14:55:00,102.16,102.37,102.16,102.36,232759.0,92.518,92.7081,92.518,92.6991,232759.0
2022-10-05 15:00:00,102.36,102.45,102.33,102.45,140965.0,92.6991,92.7806,92.6719,92.7806,140965.0
2022-10-05 15:05:00,102.45,102.5,102.41,102.44,173835.0,92.7806,92.8259,92.7444,92.7715,173835.0
2022-10-05 15:10:00,102.46,102.55,102.46,102.54,125634.0,92.7896,92.8711,92.7896,92.8621,125634.0
2022-10-05 15:15:00,102.54,102.6,102.48,102.51,254160.0,92.8621,92.9164,92.8077,92.8349,254160.0
2022-10-05 15:20:00,102.51,102.6,102.49,102.51,203836.0,92.8349,92.9164,92.8168,92.8349,203836.0
2022-10-05 15:25:00,102.51,102.52,102.41,102.45,176206.0,92.8349,92.844,92.7444,92.7806,176206.0
2022-10-05 15:30:00,102.45,102.52,102.41,102.48,141937.0,92.7806,92.844,92.7444,92.8077,141937.0
2022-10-05 15:35:00,102.48,102.56,102.47,102.51,168293.0,92.8077,92.8802,92.7987,92.8349,168293.0
2022-10-05 15:40:00,102.51,102.56,102.44,102.54,156956.0,92.8349,92.8802,92.7715,92.8621,156956.0
2022-10-05 15:45:00,102.54,102.54,102.48,102.49,214312.0,92.8621,92.8621,92.8077,92.8168,214312.0
2022-10-05 15:50:00,102.5,102.56,102.35,102.36,608836.0,92.8259,92.8802,92.69,92.6991,608836.0
2022-10-05 15:55:00,102.36,102.63,102.35,102.51,1789006.0,92.6991,92.9436,92.69,92.8349,1789006.0
2022-10-06 09:30:00,102.6,102.75,102.55,102.56,354132.0,92.9164,93.0523,92.8711,92.8802,354132.0
2022-10-06 09:35:00,102.53,102.79,102.51,102.79,216685.0,92.853,93.0885,92.8349,93.0885,216685.0
2022-10-06 09:40:00,102.78,102.84,102.47,102.51,208307.0,93.0794,93.1338,92.7987,92.8349,208307.0
2022-10-06 09:45:00,102.52,102.52,102.2,102.26,308350.0,92.844,92.844,92.5542,92.6085,308350.0
2022-10-06 09:50:00,102.27,102.31,102.06,102.14,219141.0,92.6176,92.6538,92.4274,92.4998,219141.0
2022-10-06 09:55:00,102.14,102.2,101.97,102.12,235738.0,92.4998,92.5542,92.3459,92.4817,235738.0
2022-10-06 10:00:00,102.11,102.11,101.78,101.91,350291.0,92.4727,92.4727,92.1738,92.2915,350291.0
2022-10-06 10:05:00,101.91,101.92,101.63,101.65,311123.0,92.2915,92.3006,92.038,92.0561,311123.0
2022-10-06 10:10:00,101.65,101.72,101.53,101.58,366521.0,92.0561,92.1195,91.9474,91.9927,366521.0
2022-10-06 10:15:00,101.59,101.73,101.53,101.7,704085.0,92.0017,92.1285,91.9474,92.1014,704085.0
2022-10-06 10:20:00,101.7,101.81,101.61,101.75,272749.0,92.1014,92.201,92.0199,92.1466,272749.0
2022-10-06 10:25:00,101.76,101.84,101.61,101.61,148360.0,92.1557,92.2282,92.0199,92.0199,148360.0
2022-10-06 10:30:00,101.62,101.74,101.56,101.6,117408.0,92.0289,92.1376,91.9746,92.0108,117408.0
2022-10-06 10:35:00,101.59,101.7,101.58,101.6,129220.0,92.0017,92.1014,91.9927,92.0108,129220.0
2022-10-06 10:40:00,101.6,101.69,101.58,101.6,63584.0,92.0108,92.0923,91.9927,92.0108,63584.0
2022-10-06 10:45:00,101.6,101.78,101.55,101.78,176363.0,92.0108,92.1738,91.9655,92.1738,176363.0
2022-10-06 10:50:00,101.77,101.85,101.74,101.81,107459.0,92.1648,92.2372,92.1376,92.201,107459.0
2022-10-06 10:55:00,101.8,101.95,101.76,101.94,134384.0,92.1919,92.3278,92.1557,92.3187,134384.0
2022-10-06 11:00:00,101.96,101.99,101.77,101.85,90760.0,92.3368,92.364,92.1648,92.2372,90760.0
2022-10-06 11:05:00,101.86,102.02,101.86,101.99,74917.0,92.2463,92.3912,92.2463,92.364,74917.0
2022-10-06 11:10:00,102.0,102.14,101.99,102.09,353346.0,92.3731,92.4998,92.364,92.4546,353346.0
2022-10-06 11:15:00,102.09,102.11,102.01,102.09,100851.0,92.4546,92.4727,92.3821,92.4546,100851.0
2022-10-06 11:20:00,102.09,102.19,102.06,102.16,241913.0,92.4546,92.5451,92.4274,92.518,241913.0
2022-10-06 11:25:00,102.16,102.33,102.14,102.26,120372.0,92.518,92.6719,92.4998,92.6085,120372.0
2022-10-06 11:30:00,102.25,102.29,102.21,102.29,61576.0,92.5995,92.6357,92.5632,92.6357,61576.0
2022-10-06 11:35:00,102.28,102.3,102.19,102.24,162518.0,92.6266,92.6447,92.5451,92.5904,162518.0
2022-10-06 11:40:00,102.24,102.37,102.22,102.34,59115.0,92.5904,92.7081,92.5723,92.681,59115.0
2022-10-06 11:45:00,102.35,102.42,102.3,102.33,86256.0,92.69,92.7534,92.6447,92.6719,86256.0
2022-10-06 11:50:00,102.34,102.38,102.26,102.28,53611.0,92.681,92.7172,92.6085,92.6266,53611.0
2022-10-06 11:55:00,102.28,102.38,102.26,102.36,126420.0,92.6266,92.7172,92.6085,92.6991,126420.0
2022-10-06 12:00:00,102.36,102.43,102.34,102.37,114101.0,92.6991,92.7625,92.681,92.7081,114101.0
2022-10-06 12:05:00,102.37,102.39,102.26,102.33,121132.0,92.7081,92.7262,92.6085,92.6719,121132.0
2022-10-06 12:10:00,102.32,102.33,102.15,102.21,124242.0,92.6629,92.6719,92.5089,92.5632,124242.0
2022-10-06 12:15:00,102.21,102.4,102.2,102.39,102685.0,92.5632,92.7353,92.5542,92.7262,102685.0
2022-10-06 12:20:00,102.38,102.44,102.34,102.4,45950.0,92.7172,92.7715,92.681,92.7353,45950.0
2022-10-06 12:25:00,102.41,102.44,102.36,102.41,61538.0,92.7444,92.7715,92.6991,92.7444,61538.0
2022-10-06 12:30:00,102.41,102.49,102.4,102.48,51608.0,92.7444,92.8168,92.7353,92.8077,51608.0
2022-10-06 12:35:00,102.47,102.51,102.45,102.5,64427.0,92.7987,92.8349,92.7806,92.8259,64427.0
2022-10-06 12:40:00,102.5,102.53,102.44,102.44,58464.0,92.8259,92.853,92.7715,92.7715,58464.0
2022-10-06 12:45:00,102.45,102.47,102.37,102.38,40887.0,92.7806,92.7987,92.7081,92.7172,40887.0
2022-10-06 12:50:00,102.39,102.4,102.32,102.36,68811.0,92.7262,92.7353,92.6629,92.6991,68811.0
2022-10-06 12:55:00,102.35,102.37,102.31,102.35,69630.0,92.69,92.7081,92.6538,92.69,69630.0
2022-10-06 13:00:00,102.36,102.36,102.3,102.36,64089.0,92.6991,92.6991,92.6447,92.6991,64089.0
2022-10-06 13:05:00,102.35,102.37,102.32,102.36,43671.0,92.69,92.7081,92.6629,92.6991,43671.0
2022-10-06 13:10:00,102.35,102.66,102.32,102.59,217100.0,92.69,92.9708,92.6629,92.9074,217100.0
2022-10-06 13:15:00,102.59,102.71,102.58,102.7,89011.0,92.9074,93.016,92.8983,93.007,89011.0
2022-10-06 13:20:00,102.71,102.74,102.65,102.7,84013.0,93.016,93.0432,92.9617,93.007,84013.0
2022-10-06 13:25:00,102.7,102.7,102.52,102.53,91946.0,93.007,93.007,92.844,92.853,91946.0
2022-10-06 13:30:00,102.53,102.56,102.5,102.54,58862.0,92.853,92.8802,92.8259,92.8621,58862.0
2022-10-06 13:35:00,102.53,102.61,102.5,102.57,131754.0,92.853,92.9255,92.8259,92.8893,131754.0
2022-10-06 13:40:00,102.57,102.64,102.57,102.61,110740.0,92.8893,92.9526,92.8893,92.9255,110740.0
2022-10-06 13:45:00,102.6,102.61,102.56,102.59,47037.0,92.9164,92.9255,92.8802,92.9074,47037.0
2022-10-06 13:50:00,102.6,102.62,102.55,102.55,52552.0,92.9164,92.9345,92.8711,92.8711,52552.0
2022-10-06 13:55:00,102.55,102.56,102.48,102.48,78058.0,92.8711,92.8802,92.8077,92.8077,78058.0
2022-10-06 14:00:00,102.5,102.51,102.44,102.45,91314.0,92.8259,92.8349,92.7715,92.7806,91314.0
2022-10-06 14:05:00,102.45,102.45,102.38,102.41,186098.0,92.7806,92.7806,92.7172,92.7444,186098.0
2022-10-06 14:10:00,102.41,102.43,102.37,102.4,156353.0,92.7444,92.7625,92.7081,92.7353,156353.0
2022-10-06 14:15:00,102.39,102.46,102.24,102.32,176513.0,92.7262,92.7896,92.5904,92.6629,176513.0
2022-10-06 14:20:00,102.31,102.34,102.26,102.34,291285.0,92.6538,92.681,92.6085,92.681,291285.0
2022-10-06 14:25:00,102.34,102.4,102.27,102.31,101636.0,92.681,92.7353,92.6176,92.6538,101636.0
2022-10-06 14:30:00,102.32,102.34,102.23,102.25,85046.0,92.6629,92.681,92.5813,92.5995,85046.0
2022-10-06 14:35:00,102.24,102.24,102.12,102.16,51729.0,92.5904,92.5904,92.4817,92.518,51729.0
2022-10-06 14:40:00,102.16,102.22,102.12,102.13,35968.0,92.518,92.5723,92.4817,92.4908,35968.0
2022-10-06 14:45:00,102.13,102.14,102.06,102.09,98179.0,92.4908,92.4998,92.4274,92.4546,98179.0
2022-10-06 14:50:00,102.08,102.14,102.03,102.1,66658.0,92.4455,92.4998,92.4002,92.4636,66658.0
2022-10-06 14:55:00,102.08,102.14,101.92,101.97,165178.0,92.4455,92.4998,92.3006,92.3459,165178.0
2022-10-06 15:00:00,101.97,102.08,101.96,102.05,85464.0,92.3459,92.4455,92.3368,92.4183,85464.0
2022-10-06 15:05:00,102.04,102.04,101.96,101.98,68513.0,92.4093,92.4093,92.3368,92.3549,68513.0
2022-10-06 15:10:00,101.98,102.04,101.93,101.94,182514.0,92.3549,92.4093,92.3097,92.3187,182514.0
2022-10-06 15:15:00,101.93,101.98,101.89,101.93,128959.0,92.3097,92.3549,92.2734,92.3097,128959.0
2022-10-06 15:20:00,101.93,101.99,101.91,101.99,94809.0,92.3097,92.364,92.2915,92.364,94809.0
2022-10-06 15:25:00,101.99,102.03,101.95,102.01,121901.0,92.364,92.4002,92.3278,92.3821,121901.0
2022-10-06 15:30:00,102.0,102.0,101.93,101.94,205863.0,92.3731,92.3731,92.3097,92.3187,205863.0
2022-10-06 15:35:00,101.94,101.95,101.88,101.92,135652.0,92.3187,92.3278,92.2644,92.3006,135652.0
2022-10-06 15:40:00,101.92,102.0,101.89,102.0,212468.0,92.3006,92.3731,92.2734,92.3731,212468.0
2022-10-06 15:45:00,101.99,102.08,101.99,102.04,121095.0,92.364,92.4455,92.364,92.4093,121095.0
2022-10-06 15:50:00,102.04,102.08,102.0,102.07,200433.0,92.4093,92.4455,92.3731,92.4364,200433.0
2022-10-06 15:55:00,102.08,102.08,101.92,101.98,698016.0,92.4455,92.4455,92.3006,92.3549,698016.0
2022-10-07 09:30:00,100.81,100.87,100.75,100.82,360643.0,91.2954,91.3497,91.241,91.3044,360643.0
2022-10-07 09:35:00,100.82,100.93,100.8,100.85,247546.0,91.3044,91.404,91.2863,91.3316,247546.0
2022-10-07 09:40:00,100.84,100.92,100.65,100.67,182848.0,91.3225,91.395,91.1505,91.1686,182848.0
2022-10-07 09:45:00,100.67,100.77,100.64,100.76,274335.0,91.1686,91.2591,91.1414,91.2501,274335.0
2022-10-07 09:50:00,100.75,100.81,100.67,100.69,177072.0,91.241,91.2954,91.1686,91.1867,177072.0
2022-10-07 09:55:00,100.69,100.83,100.68,100.74,378643.0,91.1867,91.3135,91.1776,91.232,378643.0
2022-10-07 10:00:00,100.73,100.73,100.56,100.59,449771.0,91.2229,91.2229,91.069,91.0961,449771.0
2022-10-07 10:05:00,100.59,100.62,100.52,100.52,169961.0,91.0961,91.1233,91.0327,91.0327,169961.0
2022-10-07 10:10:00,100.53,100.55,100.47,100.51,218359.0,91.0418,91.0599,90.9875,91.0237,218359.0
2022-10-07 10:15:00,100.51,100.67,100.51,100.67,211498.0,91.0237,91.1686,91.0237,91.1686,211498.0
2022-10-07 10:20:00,100.67,100.8,100.66,100.75,106496.0,91.1686,91.2863,91.1595,91.241,106496.0
2022-10-07 10:25:00,100.75,100.76,100.59,100.67,74113.0,91.241,91.2501,91.0961,91.1686,74113.0
2022-10-07 10:30:00,100.68,100.73,100.64,100.68,137838.0,91.1776,91.2229,91.1414,91.1776,137838.0
2022-10-07 10:35:00,100.68,100.69,100.59,100.63,116579.0,91.1776,91.1867,91.0961,91.1324,116579.0
2022-10-07 10:40:00,100.63,100.73,100.59,100.73,86351.0,91.1324,91.2229,91.0961,91.2229,86351.0
2022-10-07 10:45:00,100.74,100.93,100.73,100.86,79084.0,91.232,91.404,91.2229,91.3406,79084.0
2022-10-07 10:50:00,100.86,101.02,100.84,100.96,147133.0,91.3406,91.4855,91.3225,91.4312,147133.0
2022-10-07 10:55:00,100.95,100.96,100.86,100.86,56000.0,91.4222,91.4312,91.3406,91.3406,56000.0
2022-10-07 11:00:00,100.86,100.99,100.85,100.98,106132.0,91.3406,91.4584,91.3316,91.4493,106132.0
2022-10-07 11:05:00,100.99,101.02,100.87,100.94,117722.0,91.4584,91.4855,91.3497,91.4131,117722.0
2022-10-07 11:10:00,100.94,100.98,100.9,100.93,79027.0,91.4131,91.4493,91.3769,91.404,79027.0
2022-10-07 11:15:00,100.93,100.98,100.86,100.89,83601.0,91.404,91.4493,91.3406,91.3678,83601.0
2022-10-07 11:20:00,100.9,101.03,100.89,101.01,133331.0,91.3769,91.4946,91.3678,91.4765,133331.0
2022-10-07 11:25:00,101.01,101.05,100.95,101.05,70600.0,91.4765,91.5127,91.4222,91.5127,70600.0
2022-10-07 11:30:00,101.04,101.15,101.0,101.14,239688.0,91.5037,91.6033,91.4674,91.5942,239688.0
2022-10-07 11:35:00,101.14,101.33,101.13,101.33,260721.0,91.5942,91.7663,91.5852,91.7663,260721.0
2022-10-07 11:40:00,101.33,101.56,101.33,101.56,178800.0,91.7663,91.9746,91.7663,91.9746,178800.0
2022-10-07 11:45:00,101.55,101.59,101.44,101.51,279132.0,91.9655,92.0017,91.8659,91.9293,279132.0
2022-10-07 11:50:00,101.5,101.5,101.37,101.43,133358.0,91.9202,91.9202,91.8025,91.8568,133358.0
2022-10-07 11:55:00,101.44,101.45,101.33,101.34,133670.0,91.8659,91.875,91.7663,91.7753,133670.0
2022-10-07 12:00:00,101.34,101.43,101.25,101.39,142150.0,91.7753,91.8568,91.6938,91.8206,142150.0
2022-10-07 12:05:00,101.39,101.62,101.38,101.58,141502.0,91.8206,92.0289,91.8116,91.9927,141502.0
2022-10-07 12:10:00,101.58,101.62,101.45,101.46,80747.0,91.9927,92.0289,91.875,91.884,80747.0
2022-10-07 12:15:00,101.48,101.55,101.46,101.47,176646.0,91.9021,91.9655,91.884,91.8931,176646.0
2022-10-07 12:20:00,101.47,101.49,101.34,101.39,127350.0,91.8931,91.9112,91.7753,91.8206,127350.0
2022-10-07 12:25:00,101.38,101.38,101.31,101.34,79361.0,91.8116,91.8116,91.7482,91.7753,79361.0
2022-10-07 12:30:00,101.34,101.37,101.29,101.3,67910.0,91.7753,91.8025,91.7301,91.7391,67910.0
2022-10-07 12:35:00,101.31,101.36,101.28,101.32,63407.0,91.7482,91.7935,91.721,91.7572,63407.0
2022-10-07 12:40:00,101.32,101.32,101.23,101.3,92580.0,91.7572,91.7572,91.6757,91.7391,92580.0
2022-10-07 12:45:00,101.3,101.31,101.19,101.26,56334.0,91.7391,91.7482,91.6395,91.7029,56334.0
2022-10-07 12:50:00,101.25,101.26,101.19,101.23,53918.0,91.6938,91.7029,91.6395,91.6757,53918.0
2022-10-07 12:55:00,101.23,101.24,101.17,101.2,38322.0,91.6757,91.6848,91.6214,91.6486,38322.0
2022-10-07 13:00:00,101.19,101.19,101.1,101.11,69909.0,91.6395,91.6395,91.558,91.5671,69909.0
2022-10-07 13:05:00,101.11,101.16,101.07,101.14,116405.0,91.5671,91.6123,91.5308,91.5942,116405.0
2022-10-07 13:10:00,101.14,101.15,101.1,101.12,64694.0,91.5942,91.6033,91.558,91.5761,64694.0
2022-10-07 13:15:00,101.11,101.17,101.09,101.15,72400.0,91.5671,91.6214,91.5489,91.6033,72400.0
2022-10-07 13:20:00,101.15,101.19,101.1,101.19,72442.0,91.6033,91.6395,91.558,91.6395,72442.0
2022-10-07 13:25:00,101.18,101.18,101.12,101.13,116024.0,91.6304,91.6304,91.5761,91.5852,116024.0
2022-10-07 13:30:00,101.14,101.19,101.13,101.16,142433.0,91.5942,91.6395,91.5852,91.6123,142433.0
2022-10-07 13:35:00,101.16,101.33,101.16,101.32,329248.0,91.6123,91.7663,91.6123,91.7572,329248.0
2022-10-07 13:40:00,101.32,101.34,101.26,101.26,114248.0,91.7572,91.7753,91.7029,91.7029,114248.0
2022-10-07 13:45:00,101.27,101.29,101.23,101.28,53040.0,91.712,91.7301,91.6757,91.721,53040.0
2022-10-07 13:50:00,101.28,101.29,101.21,101.24,65082.0,91.721,91.7301,91.6576,91.6848,65082.0
2022-10-07 13:55:00,101.23,101.25,101.19,101.2,58612.0,91.6757,91.6938,91.6395,91.6486,58612.0
2022-10-07 14:00:00,101.19,101.21,101.15,101.18,73132.0,91.6395,91.6576,91.6033,91.6304,73132.0
2022-10-07 14:05:00,101.17,101.19,101.15,101.17,89798.0,91.6214,91.6395,91.6033,91.6214,89798.0
2022-10-07 14:10:00,101.17,101.18,101.12,101.16,106427.0,91.6214,91.6304,91.5761,91.6123,106427.0
2022-10-07 14:15:00,101.16,101.18,101.11,101.13,97859.0,91.6123,91.6304,91.5671,91.5852,97859.0
2022-10-07 14:20:00,101.14,101.15,101.06,101.09,243037.0,91.5942,91.6033,91.5218,91.5489,243037.0
2022-10-07 14:25:00,101.09,101.09,101.02,101.02,108589.0,91.5489,91.5489,91.4855,91.4855,108589.0
2022-10-07 14:30:00,101.02,101.07,101.01,101.07,120756.0,91.4855,91.5308,91.4765,91.5308,120756.0
2022-10-07 14:35:00,101.07,101.11,101.05,101.08,142247.0,91.5308,91.5671,91.5127,91.5399,142247.0
2022-10-07 14:40:00,101.08,101.16,101.06,101.13,98048.0,91.5399,91.6123,91.5218,91.5852,98048.0
2022-10-07 14:45:00,101.13,101.13,101.08,101.13,96945.0,91.5852,91.5852,91.5399,91.5852,96945.0
2022-10-07 14:50:00,101.13,101.14,101.06,101.08,72743.0,91.5852,91.5942,91.5218,91.5399,72743.0
2022-10-07 14:55:00,101.08,101.11,101.03,101.06,63278.0,91.5399,91.5671,91.4946,91.5218,63278.0
2022-10-07 15:00:00,101.05,101.06,101.01,101.01,111145.0,91.5127,91.5218,91.4765,91.4765,111145.0
2022-10-07 15:05:00,101.02,101.03,100.94,101.03,256632.0,91.4855,91.4946,91.4131,91.4946,256632.0
2022-10-07 15:10:00,101.04,101.11,101.03,101.07,175162.0,91.5037,91.5671,91.4946,91.5308,175162.0
2022-10-07 15:15:00,101.07,101.11,101.06,101.1,61001.0,91.5308,91.5671,91.5218,91.558,61001.0
2022-10-07 15:20:00,101.09,101.11,101.07,101.11,144217.0,91.5489,91.5671,91.5308,91.5671,144217.0
2022-10-07 15:25:00,101.11,101.12,101.09,101.11,45839.0,91.5671,91.5761,91.5489,91.5671,45839.0
2022-10-07 15:30:00,101.11,101.11,101.07,101.11,217519.0,91.5671,91.5671,91.5308,91.5671,217519.0
2022-10-07 15:35:00,101.11,101.18,101.1,101.15,111952.0,91.5671,91.6304,91.558,91.6033,111952.0
2022-10-07 15:40:00,101.16,101.17,101.07,101.12,142483.0,91.6123,91.6214,91.5308,91.5761,142483.0
2022-10-07 15:45:00,101.11,101.17,101.08,101.11,189559.0,91.5671,91.6214,91.5399,91.5671,189559.0
2022-10-07 15:50:00,101.1,101.11,101.04,101.06,184535.0,91.558,91.5671,91.5037,91.5218,184535.0
2022-10-07 15:55:00,101.06,101.11,100.94,100.98,605733.0,91.5218,91.5671,91.4131,91.4493,605733.0
2022-10-10 09:30:00,100.5,100.51,100.31,100.31,188920.0,91.0146,91.0237,90.8426,90.8426,188920.0
2022-10-10 09:35:00,100.32,100.32,100.11,100.17,180988.0,90.8516,90.8516,90.6614,90.7158,180988.0
2022-10-10 09:40:00,100.17,100.18,100.05,100.06,166410.0,90.7158,90.7248,90.6071,90.6162,166410.0
2022-10-10 09:45:00,100.06,100.09,99.96,99.99,233623.0,90.6162,90.6433,90.5256,90.5528,233623.0
2022-10-10 09:50:00,99.99,100.04,99.84,99.93,162999.0,90.5528,90.598,90.4169,90.4984,162999.0
2022-10-10 09:55:00,99.94,100.05,99.9,100.01,262216.0,90.5075,90.6071,90.4713,90.5709,262216.0
2022-10-10 10:00:00,100.01,100.07,99.99,100.0,60772.0,90.5709,90.6252,90.5528,90.5618,60772.0
2022-10-10 10:05:00,100.0,100.04,99.94,99.95,77080.0,90.5618,90.598,90.5075,90.5165,77080.0
2022-10-10 10:10:00,99.94,100.03,99.88,100.01,116416.0,90.5075,90.589,90.4531,90.5709,116416.0
2022-10-10 10:15:00,100.01,100.09,99.98,100.06,128676.0,90.5709,90.6433,90.5437,90.6162,128676.0
2022-10-10 10:20:00,100.05,100.07,99.93,99.96,56567.0,90.6071,90.6252,90.4984,90.5256,56567.0
2022-10-10 10:25:00,99.95,99.96,99.59,99.59,156001.0,90.5165,90.5256,90.1905,90.1905,156001.0
2022-10-10 10:30:00,99.58,99.69,99.37,99.38,262024.0,90.1815,90.2811,89.9913,90.0003,262024.0
2022-10-10 10:35:00,99.37,99.54,99.11,99.14,488944.0,89.9913,90.1452,89.7558,89.783,488944.0
2022-10-10 10:40:00,99.13,99.33,99.07,99.18,245029.0,89.7739,89.9551,89.7196,89.8192,245029.0
2022-10-10 10:45:00,99.19,99.32,99.18,99.25,203409.0,89.8283,89.946,89.8192,89.8826,203409.0
2022-10-10 10:50:00,99.24,99.27,99.08,99.1,171390.0,89.8735,89.9007,89.7286,89.7468,171390.0
2022-10-10 10:55:00,99.09,99.33,99.0,99.32,190445.0,89.7377,89.9551,89.6562,89.946,190445.0
2022-10-10 11:00:00,99.32,99.32,99.03,99.06,174983.0,89.946,89.946,89.6834,89.7105,174983.0
2022-10-10 11:05:00,99.06,99.12,99.01,99.03,129649.0,89.7105,89.7649,89.6653,89.6834,129649.0
2022-10-10 11:10:00,99.03,99.1,98.95,99.06,202376.0,89.6834,89.7468,89.6109,89.7105,202376.0
2022-10-10 11:15:00,99.05,99.05,98.93,98.93,118680.0,89.7015,89.7015,89.5928,89.5928,118680.0
2022-10-10 11:20:00,98.93,99.13,98.91,99.12,155467.0,89.5928,89.7739,89.5747,89.7649,155467.0
2022-10-10 11:25:00,99.12,99.14,99.0,99.07,105870.0,89.7649,89.783,89.6562,89.7196,105870.0
2022-10-10 11:30:00,99.08,99.18,99.01,99.17,114597.0,89.7286,89.8192,89.6653,89.8102,114597.0
2022-10-10 11:35:00,99.17,99.17,99.07,99.11,89785.0,89.8102,89.8102,89.7196,89.7558,89785.0
2022-10-10 11:40:00,99.11,99.21,99.09,99.13,76219.0,89.7558,89.8464,89.7377,89.7739,76219.0
2022-10-10 11:45:00,99.12,99.17,99.09,99.16,132817.0,89.7649,89.8102,89.7377,89.8011,132817.0
2022-10-10 11:50:00,99.16,99.23,99.15,99.18,102716.0,89.8011,89.8645,89.792,89.8192,102716.0
2022-10-10 11:55:00,99.18,99.2,99.08,99.09,151522.0,89.8192,89.8373,89.7286,89.7377,151522.0
2022-10-10 12:00:00,99.09,99.1,99.03,99.05,83499.0,89.7377,89.7468,89.6834,89.7015,83499.0
2022-10-10 12:05:00,99.05,99.06,99.01,99.01,65153.0,89.7015,89.7105,89.6653,89.6653,65153.0
2022-10-10 12:10:00,99.02,99.02,98.95,99.0,121061.0,89.6743,89.6743,89.6109,89.6562,121061.0
2022-10-10 12:15:00,98.99,99.04,98.97,99.01,84163.0,89.6471,89.6924,89.629,89.6653,84163.0
2022-10-10 12:20:00,99.02,99.03,98.99,99.01,99493.0,89.6743,89.6834,89.6471,89.6653,99493.0
2022-10-10 12:25:00,99.01,99.04,98.98,98.99,79635.0,89.6653,89.6924,89.6381,89.6471,79635.0
2022-10-10 12:30:00,98.99,99.01,98.94,98.96,56358.0,89.6471,89.6653,89.6019,89.62,56358.0
2022-10-10 12:35:00,98.95,98.98,98.92,98.98,112746.0,89.6109,89.6381,89.5837,89.6381,112746.0
2022-10-10 12:40:00,98.98,99.02,98.96,98.98,88416.0,89.6381,89.6743,89.62,89.6381,88416.0
2022-10-10 12:45:00,98.98,98.99,98.96,98.99,79687.0,89.6381,89.6471,89.62,89.6471,79687.0
2022-10-10 12:50:00,98.99,99.03,98.91,98.91,89096.0,89.6471,89.6834,89.5747,89.5747,89096.0
2022-10-10 12:55:00,98.92,98.92,98.84,98.86,94938.0,89.5837,89.5837,89.5113,89.5294,94938.0
2022-10-10 13:00:00,98.85,98.86,98.79,98.83,113684.0,89.5204,89.5294,89.466,89.5022,113684.0
2022-10-10 13:05:00,98.83,98.86,98.81,98.86,64912.0,89.5022,89.5294,89.4841,89.5294,64912.0
2022-10-10 13:10:00,98.86,99.28,98.86,99.28,338521.0,89.5294,89.9098,89.5294,89.9098,338521.0
2022-10-10 13:15:00,99.28,99.37,99.1,99.13,175637.0,89.9098,89.9913,89.7468,89.7739,175637.0
2022-10-10 13:20:00,99.14,99.2,99.12,99.15,118438.0,89.783,89.8373,89.7649,89.792,118438.0
2022-10-10 13:25:00,99.15,99.33,99.14,99.32,507347.0,89.792,89.9551,89.783,89.946,507347.0
2022-10-10 13:30:00,99.32,99.36,99.3,99.3,336955.0,89.946,89.9822,89.9279,89.9279,336955.0
2022-10-10 13:35:00,99.3,99.33,99.27,99.31,163297.0,89.9279,89.9551,89.9007,89.9369,163297.0
2022-10-10 13:40:00,99.31,99.38,99.3,99.37,292189.0,89.9369,90.0003,89.9279,89.9913,292189.0
2022-10-10 13:45:00,99.37,99.43,99.35,99.42,230959.0,89.9913,90.0456,89.9732,90.0366,230959.0
2022-10-10 13:50:00,99.42,99.44,99.35,99.37,219423.0,90.0366,90.0547,89.9732,89.9913,219423.0
2022-10-10 13:55:00,99.36,99.37,99.27,99.29,112227.0,89.9822,89.9913,89.9007,89.9188,112227.0
2022-10-10 14:00:00,99.29,99.36,99.26,99.36,90830.0,89.9188,89.9822,89.8917,89.9822,90830.0
2022-10-10 14:05:00,99.36,99.38,99.33,99.37,68574.0,89.9822,90.0003,89.9551,89.9913,68574.0
2022-10-10 14:10:00,99.37,99.37,99.34,99.35,48982.0,89.9913,89.9913,89.9641,89.9732,48982.0
2022-10-10 14:15:00,99.34,99.36,99.33,99.34,51708.0,89.9641,89.9822,89.9551,89.9641,51708.0
2022-10-10 14:20:00,99.34,99.38,99.33,99.37,62416.0,89.9641,90.0003,89.9551,89.9913,62416.0
2022-10-10 14:25:00,99.36,99.38,99.34,99.36,77753.0,89.9822,90.0003,89.9641,89.9822,77753.0
2022-10-10 14:30:00,99.35,99.45,99.34,99.44,76359.0,89.9732,90.0637,89.9641,90.0547,76359.0
2022-10-10 14:35:00,99.44,99.45,99.36,99.38,89556.0,90.0547,90.0637,89.9822,90.0003,89556.0
2022-10-10 14:40:00,99.39,99.44,99.38,99.44,81431.0,90.0094,90.0547,90.0003,90.0547,81431.0
2022-10-10 14:45:00,99.44,99.46,99.42,99.45,51098.0,90.0547,90.0728,90.0366,90.0637,51098.0
2022-10-10 14:50:00,99.45,99.46,99.41,99.44,56642.0,90.0637,90.0728,90.0275,90.0547,56642.0
2022-10-10 14:55:00,99.44,99.44,99.32,99.34,82018.0,90.0547,90.0547,89.946,89.9641,82018.0
2022-10-10 15:00:00,99.34,99.51,99.34,99.5,160815.0,89.9641,90.1181,89.9641,90.109,160815.0
2022-10-10 15:05:00,99.5,99.5,99.45,99.45,100026.0,90.109,90.109,90.0637,90.0637,100026.0
2022-10-10 15:10:00,99.45,99.5,99.44,99.5,129063.0,90.0637,90.109,90.0547,90.109,129063.0
2022-10-10 15:15:00,99.5,99.56,99.49,99.55,88340.0,90.109,90.1633,90.1,90.1543,88340.0
2022-10-10 15:20:00,99.56,99.61,99.54,99.57,181343.0,90.1633,90.2086,90.1452,90.1724,181343.0
2022-10-10 15:25:00,99.57,99.58,99.5,99.51,79197.0,90.1724,90.1815,90.109,90.1181,79197.0
2022-10-10 15:30:00,99.51,99.51,99.45,99.46,71151.0,90.1181,90.1181,90.0637,90.0728,71151.0
2022-10-10 15:35:00,99.45,99.52,99.45,99.52,95353.0,90.0637,90.1271,90.0637,90.1271,95353.0
2022-10-10 15:40:00,99.51,99.53,99.48,99.51,180330.0,90.1181,90.1362,90.0909,90.1181,180330.0
2022-10-10 15:45:00,99.51,99.57,99.51,99.53,231798.0,90.1181,90.1724,90.1181,90.1362,231798.0
2022-10-10 15:50:00,99.54,99.54,99.34,99.34,235211.0,90.1452,90.1452,89.9641,89.9641,235211.0
2022-10-10 15:55:00,99.34,99.51,99.34,99.42,800542.0,89.9641,90.1181,89.9641,90.0366,800542.0
2022-10-11 09:30:00,99.74,99.77,99.51,99.57,288443.0,90.3264,90.3535,90.1181,90.1724,288443.0
2022-10-11 09:35:00,99.59,99.69,99.54,99.64,209428.0,90.1905,90.2811,90.1452,90.2358,209428.0
2022-10-11 09:40:00,99.66,99.75,99.56,99.59,214559.0,90.2539,90.3354,90.1633,90.1905,214559.0
2022-10-11 09:45:00,99.6,99.66,99.43,99.5,363900.0,90.1996,90.2539,90.0456,90.109,363900.0
2022-10-11 09:50:00,99.5,99.63,99.45,99.48,256517.0,90.109,90.2267,90.0637,90.0909,256517.0
2022-10-11 09:55:00,99.48,99.55,99.45,99.45,733855.0,90.0909,90.1543,90.0637,90.0637,733855.0
2022-10-11 10:00:00,99.44,99.44,99.05,99.09,978219.0,90.0547,90.0547,89.7015,89.7377,978219.0
2022-10-11 10:05:00,99.1,99.14,98.99,99.05,319601.0,89.7468,89.783,89.6471,89.7015,319601.0
2022-10-11 10:10:00,99.05,99.46,99.02,99.44,373166.0,89.7015,90.0728,89.6743,90.0547,373166.0
2022-10-11 10:15:00,99.44,99.65,99.41,99.55,248166.0,90.0547,90.2448,90.0275,90.1543,248166.0
2022-10-11 10:20:00,99.55,99.63,99.5,99.6,101639.0,90.1543,90.2267,90.109,90.1996,101639.0
2022-10-11 10:25:00,99.61,99.82,99.61,99.73,126894.0,90.2086,90.3988,90.2086,90.3173,126894.0
2022-10-11 10:30:00,99.73,99.95,99.71,99.94,146930.0,90.3173,90.5165,90.2992,90.5075,146930.0
2022-10-11 10:35:00,99.92,100.09,99.9,100.07,154379.0,90.4894,90.6433,90.4713,90.6252,154379.0
2022-10-11 10:40:00,100.07,100.18,99.98,100.04,310143.0,90.6252,90.7248,90.5437,90.598,310143.0
2022-10-11 10:45:00,100.04,100.15,100.03,100.06,139267.0,90.598,90.6977,90.589,90.6162,139267.0
2022-10-11 10:50:00,100.05,100.19,100.02,100.05,80840.0,90.6071,90.7339,90.5799,90.6071,80840.0
2022-10-11 10:55:00,100.06,100.16,100.0,100.06,111348.0,90.6162,90.7067,90.5618,90.6162,111348.0
2022-10-11 11:00:00,100.06,100.23,99.99,100.22,190314.0,90.6162,90.7701,90.5528,90.7611,190314.0
2022-10-11 11:05:00,100.21,100.24,100.11,100.18,124832.0,90.752,90.7792,90.6614,90.7248,124832.0
2022-10-11 11:10:00,100.18,100.28,100.15,100.19,125045.0,90.7248,90.8154,90.6977,90.7339,125045.0
2022-10-11 11:15:00,100.19,100.28,100.13,100.17,125426.0,90.7339,90.8154,90.6795,90.7158,125426.0
2022-10-11 11:20:00,100.18,100.21,100.14,100.19,88616.0,90.7248,90.752,90.6886,90.7339,88616.0
2022-10-11 11:25:00,100.2,100.28,100.17,100.17,69891.0,90.7429,90.8154,90.7158,90.7158,69891.0
2022-10-11 11:30:00,100.18,100.23,100.13,100.18,83192.0,90.7248,90.7701,90.6795,90.7248,83192.0
2022-10-11 11:35:00,100.16,100.17,99.98,100.07,173535.0,90.7067,90.7158,90.5437,90.6252,173535.0
2022-10-11 11:40:00,100.07,100.35,100.07,100.33,243836.0,90.6252,90.8788,90.6252,90.8607,243836.0
2022-10-11 11:45:00,100.32,100.36,100.24,100.29,129411.0,90.8516,90.8878,90.7792,90.8244,129411.0
2022-10-11 11:50:00,100.3,100.31,100.11,100.18,91525.0,90.8335,90.8426,90.6614,90.7248,91525.0
2022-10-11 11:55:00,100.18,100.37,100.17,100.34,120980.0,90.7248,90.8969,90.7158,90.8697,120980.0
2022-10-11 12:00:00,100.35,100.4,100.29,100.35,121823.0,90.8788,90.9241,90.8244,90.8788,121823.0
2022-10-11 12:05:00,100.37,100.45,100.29,100.32,104061.0,90.8969,90.9693,90.8244,90.8516,104061.0
2022-10-11 12:10:00,100.33,100.38,100.28,100.38,80737.0,90.8607,90.906,90.8154,90.906,80737.0
2022-10-11 12:15:00,100.38,100.5,100.37,100.49,75631.0,90.906,91.0146,90.8969,91.0056,75631.0
2022-10-11 12:20:00,100.5,100.64,100.48,100.61,652555.0,91.0146,91.1414,90.9965,91.1142,652555.0
2022-10-11 12:25:00,100.62,100.66,100.54,100.64,599392.0,91.1233,91.1595,91.0508,91.1414,599392.0
2022-10-11 12:30:00,100.65,100.77,100.63,100.75,9844542.0,91.1505,91.2591,91.1324,91.241,9844542.0
2022-10-11 12:35:00,100.75,100.81,100.68,100.8,151151.0,91.241,91.2954,91.1776,91.2863,151151.0
2022-10-11 12:40:00,100.79,100.9,100.75,100.8,223626.0,91.2773,91.3769,91.241,91.2863,223626.0
2022-10-11 12:45:00,100.8,100.89,100.76,100.82,166881.0,91.2863,91.3678,91.2501,91.3044,166881.0
2022-10-11 12:50:00,100.82,100.87,100.73,100.76,134835.0,91.3044,91.3497,91.2229,91.2501,134835.0
2022-10-11 12:55:00,100.76,100.8,100.68,100.78,208041.0,91.2501,91.2863,91.1776,91.2682,208041.0
2022-10-11 13:00:00,100.78,100.84,100.67,100.68,93613.0,91.2682,91.3225,91.1686,91.1776,93613.0
2022-10-11 13:05:00,100.68,100.78,100.62,100.68,77528.0,91.1776,91.2682,91.1233,91.1776,77528.0
2022-10-11 13:10:00,100.69,100.7,100.6,100.68,83170.0,91.1867,91.1957,91.1052,91.1776,83170.0
2022-10-11 13:15:00,100.68,100.7,100.61,100.67,82633.0,91.1776,91.1957,91.1142,91.1686,82633.0
2022-10-11 13:20:00,100.67,100.74,100.63,100.72,106618.0,91.1686,91.232,91.1324,91.2139,106618.0
2022-10-11 13:25:00,100.72,100.73,100.59,100.59,76193.0,91.2139,91.2229,91.0961,91.0961,76193.0
2022-10-11 13:30:00,100.59,100.67,100.59,100.66,76594.0,91.0961,91.1686,91.0961,91.1595,76594.0
2022-10-11 13:35:00,100.66,100.72,100.63,100.69,94856.0,91.1595,91.2139,91.1324,91.1867,94856.0
2022-10-11 13:40:00,100.69,100.71,100.65,100.68,91277.0,91.1867,91.2048,91.1505,91.1776,91277.0
2022-10-11 13:45:00,100.68,100.78,100.67,100.72,147471.0,91.1776,91.2682,91.1686,91.2139,147471.0
2022-10-11 13:50:00,100.73,100.88,100.72,100.8,109982.0,91.2229,91.3588,91.2139,91.2863,109982.0
2022-10-11 13:55:00,100.81,100.82,100.71,100.73,97341.0,91.2954,91.3044,91.2048,91.2229,97341.0
2022-10-11 14:00:00,100.73,100.77,100.69,100.76,140983.0,91.2229,91.2591,91.1867,91.2501,140983.0
2022-10-11 14:05:00,100.76,100.78,100.61,100.62,105001.0,91.2501,91.2682,91.1142,91.1233,105001.0
2022-10-11 14:10:00,100.61,100.7,100.6,100.68,162549.0,91.1142,91.1957,91.1052,91.1776,162549.0
2022-10-11 14:15:00,100.68,100.76,100.67,100.69,150293.0,91.1776,91.2501,91.1686,91.1867,150293.0
2022-10-11 14:20:00,100.69,100.76,100.62,100.69,246588.0,91.1867,91.2501,91.1233,91.1867,246588.0
2022-10-11 14:25:00,100.69,100.71,100.64,100.66,100062.0,91.1867,91.2048,91.1414,91.1595,100062.0
2022-10-11 14:30:00,100.65,100.75,100.64,100.74,169957.0,91.1505,91.241,91.1414,91.232,169957.0
2022-10-11 14:35:00,100.74,100.75,100.69,100.73,66252.0,91.232,91.241,91.1867,91.2229,66252.0
2022-10-11 14:40:00,100.73,100.74,100.63,100.64,110831.0,91.2229,91.232,91.1324,91.1414,110831.0
2022-10-11 14:45:00,100.65,100.65,100.32,100.35,260546.0,91.1505,91.1505,90.8516,90.8788,260546.0
2022-10-11 14:50:00,100.36,100.42,100.04,100.06,302150.0,90.8878,90.9422,90.598,90.6162,302150.0
2022-10-11 14:55:00,100.06,100.17,99.96,100.02,440907.0,90.6162,90.7158,90.5256,90.5799,440907.0
2022-10-11 15:00:00,100.02,100.12,99.91,99.96,363615.0,90.5799,90.6705,90.4803,90.5256,363615.0
2022-10-11 15:05:00,99.97,100.05,99.93,100.01,190063.0,90.5346,90.6071,90.4984,90.5709,190063.0
2022-10-11 15:10:00,100.01,100.02,99.93,100.0,195129.0,90.5709,90.5799,90.4984,90.5618,195129.0
2022-10-11 15:15:00,100.01,100.1,99.97,99.97,922286.0,90.5709,90.6524,90.5346,90.5346,922286.0
2022-10-11 15:20:00,99.98,100.05,99.91,100.02,543656.0,90.5437,90.6071,90.4803,90.5799,543656.0
2022-10-11 15:25:00,100.02,100.07,99.99,100.03,372462.0,90.5799,90.6252,90.5528,90.589,372462.0
2022-10-11 15:30:00,100.03,100.08,100.01,100.06,123347.0,90.589,90.6343,90.5709,90.6162,123347.0
2022-10-11 15:35:00,100.07,100.13,100.05,100.1,194355.0,90.6252,90.6795,90.6071,90.6524,194355.0
2022-10-11 15:40:00,100.11,100.12,100.02,100.04,244211.0,90.6614,90.6705,90.5799,90.598,244211.0
2022-10-11 15:45:00,100.04,100.13,100.03,100.06,231975.0,90.598,90.6795,90.589,90.6162,231975.0
2022-10-11 15:50:00,100.05,100.09,100.0,100.04,346863.0,90.6071,90.6433,90.5618,90.598,346863.0
2022-10-11 15:55:00,100.04,100.07,99.83,99.87,780557.0,90.598,90.6252,90.4079,90.4441,780557.0
2022-10-12 09:30:00,99.28,99.53,99.19,99.48,248378.0,89.9098,90.1362,89.8283,90.0909,248378.0
2022-10-12 09:35:00,99.48,99.61,99.42,99.6,100825.0,90.0909,90.2086,90.0366,90.1996,100825.0
2022-10-12 09:40:00,99.59,99.68,99.45,99.67,140652.0,90.1905,90.272,90.0637,90.263,140652.0
2022-10-12 09:45:00,99.69,99.71,99.45,99.47,103042.0,90.2811,90.2992,90.0637,90.0818,103042.0
2022-10-12 09:50:00,99.46,99.6,99.44,99.53,133738.0,90.0728,90.1996,90.0547,90.1362,133738.0
2022-10-12 09:55:00,99.53,99.69,99.53,99.6,59099.0,90.1362,90.2811,90.1362,90.1996,59099.0
2022-10-12 10:00:00,99.6,99.8,99.58,99.74,116505.0,90.1996,90.3807,90.1815,90.3264,116505.0
2022-10-12 10:05:00,99.75,99.78,99.58,99.67,101550.0,90.3354,90.3626,90.1815,90.263,101550.0
2022-10-12 10:10:00,99.66,99.78,99.64,99.67,78339.0,90.2539,90.3626,90.2358,90.263,78339.0
2022-10-12 10:15:00,99.66,99.77,99.66,99.73,58722.0,90.2539,90.3535,90.2539,90.3173,58722.0
2022-10-12 10:20:00,99.73,99.82,99.68,99.82,85107.0,90.3173,90.3988,90.272,90.3988,85107.0
2022-10-12 10:25:00,99.82,99.98,99.74,99.9,138322.0,90.3988,90.5437,90.3264,90.4713,138322.0
2022-10-12 10:30:00,99.9,99.93,99.79,99.84,138523.0,90.4713,90.4984,90.3716,90.4169,138523.0
2022-10-12 10:35:00,99.85,99.85,99.72,99.75,96273.0,90.426,90.426,90.3082,90.3354,96273.0
2022-10-12 10:40:00,99.76,99.86,99.71,99.74,97891.0,90.3445,90.435,90.2992,90.3264,97891.0
2022-10-12 10:45:00,99.75,99.85,99.66,99.82,153059.0,90.3354,90.426,90.2539,90.3988,153059.0
2022-10-12 10:50:00,99.83,99.96,99.77,99.94,82038.0,90.4079,90.5256,90.3535,90.5075,82038.0
2022-10-12 10:55:00,99.94,99.98,99.72,99.73,103254.0,90.5075,90.5437,90.3082,90.3173,103254.0
2022-10-12 11:00:00,99.72,99.76,99.66,99.72,51521.0,90.3082,90.3445,90.2539,90.3082,51521.0
2022-10-12 11:05:00,99.7,99.73,99.62,99.73,63829.0,90.2901,90.3173,90.2177,90.3173,63829.0
2022-10-12 11:10:00,99.74,99.85,99.73,99.85,46682.0,90.3264,90.426,90.3173,90.426,46682.0
2022-10-12 11:15:00,99.86,99.94,99.76,99.91,115281.0,90.435,90.5075,90.3445,90.4803,115281.0
2022-10-12 11:20:00,99.9,99.99,99.86,99.97,83211.0,90.4713,90.5528,90.435,90.5346,83211.0
2022-10-12 11:25:00,99.98,100.07,99.97,100.06,176685.0,90.5437,90.6252,90.5346,90.6162,176685.0
2022-10-12 11:30:00,100.08,100.14,100.04,100.1,103866.0,90.6343,90.6886,90.598,90.6524,103866.0
2022-10-12 11:35:00,100.1,100.1,99.98,100.0,79564.0,90.6524,90.6524,90.5437,90.5618,79564.0
2022-10-12 11:40:00,100.0,100.0,99.88,99.89,99458.0,90.5618,90.5618,90.4531,90.4622,99458.0
2022-10-12 11:45:00,99.89,99.95,99.88,99.93,60605.0,90.4622,90.5165,90.4531,90.4984,60605.0
2022-10-12 11:50:00,99.94,99.95,99.89,99.94,58076.0,90.5075,90.5165,90.4622,90.5075,58076.0
2022-10-12 11:55:00,99.94,100.14,99.93,100.14,117448.0,90.5075,90.6886,90.4984,90.6886,117448.0
2022-10-12 12:00:00,100.14,100.25,100.09,100.24,179734.0,90.6886,90.7882,90.6433,90.7792,179734.0
2022-10-12 12:05:00,100.23,100.27,100.14,100.14,104912.0,90.7701,90.8063,90.6886,90.6886,104912.0
2022-10-12 12:10:00,100.12,100.15,100.08,100.12,216904.0,90.6705,90.6977,90.6343,90.6705,216904.0
2022-10-12 12:15:00,100.13,100.16,100.06,100.08,156906.0,90.6795,90.7067,90.6162,90.6343,156906.0
2022-10-12 12:20:00,100.07,100.2,100.05,100.19,168099.0,90.6252,90.7429,90.6071,90.7339,168099.0
2022-10-12 12:25:00,100.19,100.34,100.14,100.34,236938.0,90.7339,90.8697,90.6886,90.8697,236938.0
2022-10-12 12:30:00,100.34,100.46,100.3,100.31,100579.0,90.8697,90.9784,90.8335,90.8426,100579.0
2022-10-12 12:35:00,100.3,100.35,100.26,100.28,67592.0,90.8335,90.8788,90.7973,90.8154,67592.0
2022-10-12 12:40:00,100.28,100.31,100.23,100.25,84517.0,90.8154,90.8426,90.7701,90.7882,84517.0
2022-10-12 12:45:00,100.27,100.27,100.16,100.18,86730.0,90.8063,90.8063,90.7067,90.7248,86730.0
2022-10-12 12:50:00,100.18,100.2,100.1,100.12,251068.0,90.7248,90.7429,90.6524,90.6705,251068.0
2022-10-12 12:55:00,100.13,100.14,100.02,100.08,262158.0,90.6795,90.6886,90.5799,90.6343,262158.0
2022-10-12 13:00:00,100.08,100.16,99.79,99.83,407973.0,90.6343,90.7067,90.3716,90.4079,407973.0
2022-10-12 13:05:00,99.84,100.03,99.8,99.97,158907.0,90.4169,90.589,90.3807,90.5346,158907.0
2022-10-12 13:10:00,99.98,99.98,99.83,99.93,77963.0,90.5437,90.5437,90.4079,90.4984,77963.0
2022-10-12 13:15:00,99.94,99.98,99.87,99.92,59833.0,90.5075,90.5437,90.4441,90.4894,59833.0
2022-10-12 13:20:00,99.92,99.95,99.88,99.9,45889.0,90.4894,90.5165,90.4531,90.4713,45889.0
2022-10-12 13:25:00,99.9,99.94,99.87,99.92,112061.0,90.4713,90.5075,90.4441,90.4894,112061.0
2022-10-12 13:30:00,99.91,99.95,99.8,99.93,132901.0,90.4803,90.5165,90.3807,90.4984,132901.0
2022-10-12 13:35:00,99.91,99.91,99.82,99.9,112208.0,90.4803,90.4803,90.3988,90.4713,112208.0
2022-10-12 13:40:00,99.9,100.0,99.87,99.98,48409.0,90.4713,90.5618,90.4441,90.5437,48409.0
2022-10-12 13:45:00,99.98,100.05,99.95,100.04,101199.0,90.5437,90.6071,90.5165,90.598,101199.0
2022-10-12 13:50:00,100.05,100.2,100.02,100.17,143866.0,90.6071,90.7429,90.5799,90.7158,143866.0
2022-10-12 13:55:00,100.17,100.17,99.98,100.02,85248.0,90.7158,90.7158,90.5437,90.5799,85248.0
2022-10-12 14:00:00,100.03,100.16,100.01,100.08,201105.0,90.589,90.7067,90.5709,90.6343,201105.0
2022-10-12 14:05:00,100.08,100.32,100.05,100.29,291667.0,90.6343,90.8516,90.6071,90.8244,291667.0
2022-10-12 14:10:00,100.29,100.51,100.28,100.47,322905.0,90.8244,91.0237,90.8154,90.9875,322905.0
2022-10-12 14:15:00,100.48,100.54,100.38,100.45,360126.0,90.9965,91.0508,90.906,90.9693,360126.0
2022-10-12 14:20:00,100.45,100.5,100.33,100.33,364572.0,90.9693,91.0146,90.8607,90.8607,364572.0
2022-10-12 14:25:00,100.33,100.35,100.24,100.28,387991.0,90.8607,90.8788,90.7792,90.8154,387991.0
2022-10-12 14:30:00,100.29,100.31,100.19,100.25,331754.0,90.8244,90.8426,90.7339,90.7882,331754.0
2022-10-12 14:35:00,100.26,100.29,100.19,100.2,357661.0,90.7973,90.8244,90.7339,90.7429,357661.0
2022-10-12 14:40:00,100.19,100.29,100.17,100.27,171517.0,90.7339,90.8244,90.7158,90.8063,171517.0
2022-10-12 14:45:00,100.26,100.35,100.26,100.28,250349.0,90.7973,90.8788,90.7973,90.8154,250349.0
2022-10-12 14:50:00,100.28,100.31,100.22,100.28,181363.0,90.8154,90.8426,90.7611,90.8154,181363.0
2022-10-12 14:55:00,100.28,100.37,100.24,100.26,237150.0,90.8154,90.8969,90.7792,90.7973,237150.0
2022-10-12 15:00:00,100.25,100.33,100.16,100.16,270044.0,90.7882,90.8607,90.7067,90.7067,270044.0
2022-10-12 15:05:00,100.17,100.18,100.12,100.15,212433.0,90.7158,90.7248,90.6705,90.6977,212433.0
2022-10-12 15:10:00,100.14,100.15,100.07,100.11,235821.0,90.6886,90.6977,90.6252,90.6614,235821.0
2022-10-12 15:15:00,100.1,100.16,100.08,100.16,156540.0,90.6524,90.7067,90.6343,90.7067,156540.0
2022-10-12 15:20:00,100.16,100.26,100.16,100.23,232357.0,90.7067,90.7973,90.7067,90.7701,232357.0
2022-10-12 15:25:00,100.23,100.29,100.2,100.28,210266.0,90.7701,90.8244,90.7429,90.8154,210266.0
2022-10-12 15:30:00,100.28,100.31,100.22,100.22,208462.0,90.8154,90.8426,90.7611,90.7611,208462.0
2022-10-12 15:35:00,100.22,100.23,100.16,100.18,233147.0,90.7611,90.7701,90.7067,90.7248,233147.0
2022-10-12 15:40:00,100.18,100.3,100.17,100.28,268066.0,90.7248,90.8335,90.7158,90.8154,268066.0
2022-10-12 15:45:00,100.27,100.31,100.23,100.31,309881.0,90.8063,90.8426,90.7701,90.8426,309881.0
2022-10-12 15:50:00,100.31,100.41,100.3,100.39,425479.0,90.8426,90.9331,90.8335,90.915,425479.0
2022-10-12 15:55:00,100.39,100.4,100.25,100.35,1626649.0,90.915,90.9241,90.7882,90.8788,1626649.0
2022-10-13 09:30:00,98.36,98.74,98.33,98.73,717998.0,89.0766,89.4207,89.0494,89.4117,717998.0
2022-10-13 09:35:00,98.71,98.9,98.6,98.64,637207.0,89.3936,89.5656,89.294,89.3302,637207.0
2022-10-13 09:40:00,98.64,98.7,98.49,98.55,621857.0,89.3302,89.3845,89.1943,89.2487,621857.0
2022-10-13 09:45:00,98.56,98.73,98.45,98.72,255631.0,89.2577,89.4117,89.1581,89.4026,255631.0
2022-10-13 09:50:00,98.71,99.22,98.66,99.19,321133.0,89.3936,89.8554,89.3483,89.8283,321133.0
2022-10-13 09:55:00,99.2,99.34,98.93,99.33,510902.0,89.8373,89.9641,89.5928,89.9551,510902.0
2022-10-13 10:00:00,99.33,99.81,99.26,99.64,272221.0,89.9551,90.3897,89.8917,90.2358,272221.0
2022-10-13 10:05:00,99.65,99.69,99.35,99.49,236770.0,90.2448,90.2811,89.9732,90.1,236770.0
2022-10-13 10:10:00,99.49,99.68,99.33,99.58,256910.0,90.1,90.272,89.9551,90.1815,256910.0
2022-10-13 10:15:00,99.6,99.65,99.39,99.52,219985.0,90.1996,90.2448,90.0094,90.1271,219985.0
2022-10-13 10:20:00,99.52,99.57,99.2,99.23,252163.0,90.1271,90.1724,89.8373,89.8645,252163.0
2022-10-13 10:25:00,99.25,99.29,99.01,99.05,250294.0,89.8826,89.9188,89.6653,89.7015,250294.0
2022-10-13 10:30:00,99.05,99.34,99.05,99.33,334720.0,89.7015,89.9641,89.7015,89.9551,334720.0
2022-10-13 10:35:00,99.34,99.7,99.33,99.69,399571.0,89.9641,90.2901,89.9551,90.2811,399571.0
2022-10-13 10:40:00,99.69,99.97,99.68,99.68,429857.0,90.2811,90.5346,90.272,90.272,429857.0
2022-10-13 10:45:00,99.69,99.76,99.51,99.61,436871.0,90.2811,90.3445,90.1181,90.2086,436871.0
2022-10-13 10:50:00,99.62,99.62,99.29,99.44,194359.0,90.2177,90.2177,89.9188,90.0547,194359.0
2022-10-13 10:55:00,99.44,99.53,99.17,99.17,229845.0,90.0547,90.1362,89.8102,89.8102,229845.0
2022-10-13 11:00:00,99.17,99.23,99.05,99.17,193623.0,89.8102,89.8645,89.7015,89.8102,193623.0
2022-10-13 11:05:00,99.16,99.24,98.94,98.94,465617.0,89.8011,89.8735,89.6019,89.6019,465617.0
2022-10-13 11:10:00,98.93,99.15,98.83,99.12,374358.0,89.5928,89.792,89.5022,89.7649,374358.0
2022-10-13 11:15:00,99.12,99.36,98.99,99.36,286426.0,89.7649,89.9822,89.6471,89.9822,286426.0
2022-10-13 11:20:00,99.36,99.46,99.28,99.3,282262.0,89.9822,90.0728,89.9098,89.9279,282262.0
2022-10-13 11:25:00,99.29,99.51,99.29,99.42,218693.0,89.9188,90.1181,89.9188,90.0366,218693.0
2022-10-13 11:30:00,99.41,99.51,99.31,99.51,167238.0,90.0275,90.1181,89.9369,90.1181,167238.0
2022-10-13 11:35:00,99.5,99.82,99.5,99.77,978502.0,90.109,90.3988,90.109,90.3535,978502.0
2022-10-13 11:40:00,99.76,99.86,99.64,99.65,177898.0,90.3445,90.435,90.2358,90.2448,177898.0
2022-10-13 11:45:00,99.64,99.7,99.52,99.62,201641.0,90.2358,90.2901,90.1271,90.2177,201641.0
2022-10-13 11:50:00,99.62,99.65,99.49,99.51,134995.0,90.2177,90.2448,90.1,90.1181,134995.0
2022-10-13 11:55:00,99.5,99.51,99.36,99.44,189079.0,90.109,90.1181,89.9822,90.0547,189079.0
2022-10-13 12:00:00,99.46,99.75,99.45,99.7,198435.0,90.0728,90.3354,90.0637,90.2901,198435.0
2022-10-13 12:05:00,99.7,99.72,99.6,99.66,256196.0,90.2901,90.3082,90.1996,90.2539,256196.0
2022-10-13 12:10:00,99.65,99.68,99.48,99.61,352192.0,90.2448,90.272,90.0909,90.2086,352192.0
2022-10-13 12:15:00,99.6,99.61,99.5,99.59,198013.0,90.1996,90.2086,90.109,90.1905,198013.0
2022-10-13 12:20:00,99.58,99.63,99.54,99.55,166740.0,90.1815,90.2267,90.1452,90.1543,166740.0
2022-10-13 12:25:00,99.55,99.67,99.53,99.53,579389.0,90.1543,90.263,90.1362,90.1362,579389.0
2022-10-13 12:30:00,99.52,99.52,99.29,99.34,233427.0,90.1271,90.1271,89.9188,89.9641,233427.0
2022-10-13 12:35:00,99.34,99.37,99.22,99.23,428797.0,89.9641,89.9913,89.8554,89.8645,428797.0
2022-10-13 12:40:00,99.23,99.29,99.17,99.23,181444.0,89.8645,89.9188,89.8102,89.8645,181444.0
2022-10-13 12:45:00,99.23,99.32,99.21,99.27,205408.0,89.8645,89.946,89.8464,89.9007,205408.0
2022-10-13 12:50:00,99.28,99.48,99.27,99.47,224473.0,89.9098,90.0909,89.9007,90.0818,224473.0
2022-10-13 12:55:00,99.46,99.61,99.34,99.61,316496.0,90.0728,90.2086,89.9641,90.2086,316496.0
2022-10-13 13:00:00,99.61,99.68,99.25,99.65,447986.0,90.2086,90.272,89.8826,90.2448,447986.0
2022-10-13 13:05:00,99.65,99.7,99.57,99.58,160132.0,90.2448,90.2901,90.1724,90.1815,160132.0
2022-10-13 13:10:00,99.58,99.6,99.46,99.6,135455.0,90.1815,90.1996,90.0728,90.1996,135455.0
2022-10-13 13:15:00,99.61,99.72,99.6,99.69,187885.0,90.2086,90.3082,90.1996,90.2811,187885.0
2022-10-13 13:20:00,99.69,100.02,99.68,100.01,478489.0,90.2811,90.5799,90.272,90.5709,478489.0
2022-10-13 13:25:00,100.0,100.3,99.98,100.12,287409.0,90.5618,90.8335,90.5437,90.6705,287409.0
2022-10-13 13:30:00,100.13,100.34,100.13,100.34,575167.0,90.6795,90.8697,90.6795,90.8697,575167.0
2022-10-13 13:35:00,100.34,100.38,100.2,100.22,1045271.0,90.8697,90.906,90.7429,90.7611,1045271.0
2022-10-13 13:40:00,100.21,100.29,100.19,100.23,173747.0,90.752,90.8244,90.7339,90.7701,173747.0
2022-10-13 13:45:00,100.24,100.25,100.06,100.09,206418.0,90.7792,90.7882,90.6162,90.6433,206418.0
2022-10-13 13:50:00,100.08,100.18,100.06,100.12,109895.0,90.6343,90.7248,90.6162,90.6705,109895.0
2022-10-13 13:55:00,100.12,100.17,100.04,100.07,104850.0,90.6705,90.7158,90.598,90.6252,104850.0
2022-10-13 14:00:00,100.06,100.07,99.97,100.01,78492.0,90.6162,90.6252,90.5346,90.5709,78492.0
2022-10-13 14:05:00,100.01,100.01,99.72,99.73,373206.0,90.5709,90.5709,90.3082,90.3173,373206.0
2022-10-13 14:10:00,99.73,99.74,99.57,99.61,750216.0,90.3173,90.3264,90.1724,90.2086,750216.0
2022-10-13 14:15:00,99.62,99.66,99.55,99.56,794630.0,90.2177,90.2539,90.1543,90.1633,794630.0
2022-10-13 14:20:00,99.56,99.61,99.49,99.59,288333.0,90.1633,90.2086,90.1,90.1905,288333.0
2022-10-13 14:25:00,99.6,99.61,99.4,99.45,141128.0,90.1996,90.2086,90.0184,90.0637,141128.0
2022-10-13 14:30:00,99.45,99.54,99.43,99.5,111919.0,90.0637,90.1452,90.0456,90.109,111919.0
2022-10-13 14:35:00,99.5,99.63,99.48,99.63,79097.0,90.109,90.2267,90.0909,90.2267,79097.0
2022-10-13 14:40:00,99.63,99.63,99.51,99.57,103658.0,90.2267,90.2267,90.1181,90.1724,103658.0
2022-10-13 14:45:00,99.56,99.57,99.44,99.44,83914.0,90.1633,90.1724,90.0547,90.0547,83914.0
2022-10-13 14:50:00,99.44,99.46,99.37,99.4,118117.0,90.0547,90.0728,89.9913,90.0184,118117.0
2022-10-13 14:55:00,99.38,99.4,99.24,99.37,266577.0,90.0003,90.0184,89.8735,89.9913,266577.0
2022-10-13 15:00:00,99.37,99.39,99.3,99.31,282266.0,89.9913,90.0094,89.9279,89.9369,282266.0
2022-10-13 15:05:00,99.32,99.39,99.29,99.39,186759.0,89.946,90.0094,89.9188,90.0094,186759.0
2022-10-13 15:10:00,99.39,99.43,99.36,99.38,209092.0,90.0094,90.0456,89.9822,90.0003,209092.0
2022-10-13 15:15:00,99.37,99.39,99.32,99.33,175534.0,89.9913,90.0094,89.946,89.9551,175534.0
2022-10-13 15:20:00,99.33,99.33,99.19,99.2,337481.0,89.9551,89.9551,89.8283,89.8373,337481.0
2022-10-13 15:25:00,99.22,99.22,99.08,99.13,402332.0,89.8554,89.8554,89.7286,89.7739,402332.0
2022-10-13 15:30:00,99.14,99.2,99.11,99.17,304123.0,89.783,89.8373,89.7558,89.8102,304123.0
2022-10-13 15:35:00,99.18,99.22,99.15,99.2,298417.0,89.8192,89.8554,89.792,89.8373,298417.0
2022-10-13 15:40:00,99.21,99.35,99.17,99.35,352792.0,89.8464,89.9732,89.8102,89.9732,352792.0
2022-10-13 15:45:00,99.34,99.36,99.28,99.28,332473.0,89.9641,89.9822,89.9098,89.9098,332473.0
2022-10-13 15:50:00,99.28,99.3,99.21,99.27,353173.0,89.9098,89.9279,89.8464,89.9007,353173.0
2022-10-13 15:55:00,99.27,99.45,99.24,99.38,909042.0,89.9007,90.0637,89.8735,90.0003,909042.0
2022-10-14 09:30:00,100.19,100.19,99.62,99.62,297311.0,90.7339,90.7339,90.2177,90.2177,297311.0
2022-10-14 09:35:00,99.64,99.79,99.54,99.6,255503.0,90.2358,90.3716,90.1452,90.1996,255503.0
2022-10-14 09:40:00,99.6,99.63,99.3,99.35,261677.0,90.1996,90.2267,89.9279,89.9732,261677.0
2022-10-14 09:45:00,99.35,99.36,99.09,99.2,426886.0,89.9732,89.9822,89.7377,89.8373,426886.0
2022-10-14 09:50:00,99.2,99.38,99.14,99.2,255806.0,89.8373,90.0003,89.783,89.8373,255806.0
2022-10-14 09:55:00,99.2,99.21,98.89,99.07,307171.0,89.8373,89.8464,89.5566,89.7196,307171.0
2022-10-14 10:00:00,99.05,99.06,98.51,98.72,749593.0,89.7015,89.7105,89.2124,89.4026,749593.0
2022-10-14 10:05:00,98.72,99.05,98.71,98.98,219598.0,89.4026,89.7015,89.3936,89.6381,219598.0
2022-10-14 10:10:00,99.0,99.12,98.87,98.89,236001.0,89.6562,89.7649,89.5385,89.5566,236001.0
2022-10-14 10:15:00,98.88,98.89,98.5,98.61,284485.0,89.5475,89.5566,89.2034,89.303,284485.0
2022-10-14 10:20:00,98.6,98.77,98.55,98.7,377693.0,89.294,89.4479,89.2487,89.3845,377693.0
2022-10-14 10:25:00,98.71,98.81,98.61,98.63,261650.0,89.3936,89.4841,89.303,89.3211,261650.0
2022-10-14 10:30:00,98.63,98.9,98.61,98.8,270114.0,89.3211,89.5656,89.303,89.4751,270114.0
2022-10-14 10:35:00,98.81,98.88,98.76,98.83,216576.0,89.4841,89.5475,89.4388,89.5022,216576.0
2022-10-14 10:40:00,98.82,98.93,98.73,98.75,222353.0,89.4932,89.5928,89.4117,89.4298,222353.0
2022-10-14 10:45:00,98.74,98.77,98.58,98.63,207556.0,89.4207,89.4479,89.2758,89.3211,207556.0
2022-10-14 10:50:00,98.64,98.86,98.56,98.77,251639.0,89.3302,89.5294,89.2577,89.4479,251639.0
2022-10-14 10:55:00,98.77,98.95,98.73,98.89,139866.0,89.4479,89.6109,89.4117,89.5566,139866.0
2022-10-14 11:00:00,98.9,99.09,98.89,98.99,131612.0,89.5656,89.7377,89.5566,89.6471,131612.0
2022-10-14 11:05:00,99.0,99.0,98.71,98.71,152913.0,89.6562,89.6562,89.3936,89.3936,152913.0
2022-10-14 11:10:00,98.71,98.71,98.54,98.54,162097.0,89.3936,89.3936,89.2396,89.2396,162097.0
2022-10-14 11:15:00,98.56,98.62,98.41,98.42,249166.0,89.2577,89.3121,89.1219,89.1309,249166.0
2022-10-14 11:20:00,98.43,98.54,98.38,98.47,254552.0,89.14,89.2396,89.0947,89.1762,254552.0
2022-10-14 11:25:00,98.48,98.54,98.38,98.43,173202.0,89.1853,89.2396,89.0947,89.14,173202.0
2022-10-14 11:30:00,98.43,98.46,98.28,98.29,189315.0,89.14,89.1672,89.0042,89.0132,189315.0
2022-10-14 11:35:00,98.29,98.36,98.25,98.34,329424.0,89.0132,89.0766,88.977,89.0585,329424.0
2022-10-14 11:40:00,98.34,98.45,98.3,98.4,196259.0,89.0585,89.1581,89.0223,89.1128,196259.0
2022-10-14 11:45:00,98.39,98.52,98.35,98.48,187518.0,89.1038,89.2215,89.0675,89.1853,187518.0
2022-10-14 11:50:00,98.5,98.59,98.49,98.56,119897.0,89.2034,89.2849,89.1943,89.2577,119897.0
2022-10-14 11:55:00,98.56,98.72,98.55,98.56,133018.0,89.2577,89.4026,89.2487,89.2577,133018.0
2022-10-14 12:00:00,98.55,99.0,98.53,98.99,231576.0,89.2487,89.6562,89.2306,89.6471,231576.0
2022-10-14 12:05:00,98.97,99.06,98.64,98.67,189642.0,89.629,89.7105,89.3302,89.3573,189642.0
2022-10-14 12:10:00,98.66,98.75,98.53,98.54,168118.0,89.3483,89.4298,89.2306,89.2396,168118.0
2022-10-14 12:15:00,98.52,98.56,98.37,98.48,173419.0,89.2215,89.2577,89.0857,89.1853,173419.0
2022-10-14 12:20:00,98.47,98.54,98.36,98.49,72754.0,89.1762,89.2396,89.0766,89.1943,72754.0
2022-10-14 12:25:00,98.5,98.57,98.44,98.55,186658.0,89.2034,89.2668,89.1491,89.2487,186658.0
2022-10-14 12:30:00,98.56,98.62,98.47,98.48,85944.0,89.2577,89.3121,89.1762,89.1853,85944.0
2022-10-14 12:35:00,98.49,98.6,98.46,98.56,57307.0,89.1943,89.294,89.1672,89.2577,57307.0
2022-10-14 12:40:00,98.55,98.7,98.54,98.63,92678.0,89.2487,89.3845,89.2396,89.3211,92678.0
2022-10-14 12:45:00,98.62,98.75,98.61,98.61,87829.0,89.3121,89.4298,89.303,89.303,87829.0
2022-10-14 12:50:00,98.61,98.62,98.5,98.51,74828.0,89.303,89.3121,89.2034,89.2124,74828.0
2022-10-14 12:55:00,98.51,98.62,98.51,98.55,66463.0,89.2124,89.3121,89.2124,89.2487,66463.0
2022-10-14 13:00:00,98.54,98.59,98.5,98.52,54264.0,89.2396,89.2849,89.2034,89.2215,54264.0
2022-10-14 13:05:00,98.52,98.55,98.45,98.47,121276.0,89.2215,89.2487,89.1581,89.1762,121276.0
2022-10-14 13:10:00,98.47,98.49,98.42,98.44,44945.0,89.1762,89.1943,89.1309,89.1491,44945.0
2022-10-14 13:15:00,98.44,98.59,98.43,98.59,85389.0,89.1491,89.2849,89.14,89.2849,85389.0
2022-10-14 13:20:00,98.58,98.59,98.48,98.51,53223.0,89.2758,89.2849,89.1853,89.2124,53223.0
2022-10-14 13:25:00,98.52,98.58,98.51,98.58,34103.0,89.2215,89.2758,89.2124,89.2758,34103.0
2022-10-14 13:30:00,98.57,98.6,98.53,98.59,68760.0,89.2668,89.294,89.2306,89.2849,68760.0
2022-10-14 13:35:00,98.59,98.64,98.54,98.58,67690.0,89.2849,89.3302,89.2396,89.2758,67690.0
2022-10-14 13:40:00,98.58,98.63,98.5,98.51,169533.0,89.2758,89.3211,89.2034,89.2124,169533.0
2022-10-14 13:45:00,98.51,98.59,98.5,98.54,92506.0,89.2124,89.2849,89.2034,89.2396,92506.0
2022-10-14 13:50:00,98.54,98.57,98.5,98.55,51619.0,89.2396,89.2668,89.2034,89.2487,51619.0
2022-10-14 13:55:00,98.56,98.59,98.5,98.51,65160.0,89.2577,89.2849,89.2034,89.2124,65160.0
2022-10-14 14:00:00,98.51,98.58,98.49,98.58,59279.0,89.2124,89.2758,89.1943,89.2758,59279.0
2022-10-14 14:05:00,98.58,98.62,98.49,98.58,158821.0,89.2758,89.3121,89.1943,89.2758,158821.0
2022-10-14 14:10:00,98.58,98.59,98.51,98.58,85921.0,89.2758,89.2849,89.2124,89.2758,85921.0
2022-10-14 14:15:00,98.57,98.57,98.46,98.52,115988.0,89.2668,89.2668,89.1672,89.2215,115988.0
2022-10-14 14:20:00,98.52,98.71,98.5,98.69,120455.0,89.2215,89.3936,89.2034,89.3755,120455.0
2022-10-14 14:25:00,98.69,98.72,98.59,98.67,176758.0,89.3755,89.4026,89.2849,89.3573,176758.0
2022-10-14 14:30:00,98.65,98.86,98.63,98.75,128692.0,89.3392,89.5294,89.3211,89.4298,128692.0
2022-10-14 14:35:00,98.74,98.78,98.66,98.67,106790.0,89.4207,89.457,89.3483,89.3573,106790.0
2022-10-14 14:40:00,98.68,98.78,98.65,98.7,68704.0,89.3664,89.457,89.3392,89.3845,68704.0
2022-10-14 14:45:00,98.71,98.73,98.68,98.69,62079.0,89.3936,89.4117,89.3664,89.3755,62079.0
2022-10-14 14:50:00,98.7,98.71,98.64,98.66,65697.0,89.3845,89.3936,89.3302,89.3483,65697.0
2022-10-14 14:55:00,98.66,98.76,98.59,98.76,116923.0,89.3483,89.4388,89.2849,89.4388,116923.0
2022-10-14 15:00:00,98.76,98.83,98.75,98.82,75910.0,89.4388,89.5022,89.4298,89.4932,75910.0
2022-10-14 15:05:00,98.82,98.82,98.71,98.77,79663.0,89.4932,89.4932,89.3936,89.4479,79663.0
2022-10-14 15:10:00,98.76,98.81,98.74,98.76,95991.0,89.4388,89.4841,89.4207,89.4388,95991.0
2022-10-14 15:15:00,98.76,98.85,98.73,98.82,124358.0,89.4388,89.5204,89.4117,89.4932,124358.0
2022-10-14 15:20:00,98.82,98.85,98.79,98.84,114999.0,89.4932,89.5204,89.466,89.5113,114999.0
2022-10-14 15:25:00,98.83,98.89,98.8,98.87,120540.0,89.5022,89.5566,89.4751,89.5385,120540.0
2022-10-14 15:30:00,98.87,98.87,98.79,98.84,91994.0,89.5385,89.5385,89.466,89.5113,91994.0
2022-10-14 15:35:00,98.84,98.86,98.79,98.82,75772.0,89.5113,89.5294,89.466,89.4932,75772.0
2022-10-14 15:40:00,98.82,98.83,98.76,98.78,203803.0,89.4932,89.5022,89.4388,89.457,203803.0
2022-10-14 15:45:00,98.78,98.79,98.69,98.79,201310.0,89.457,89.466,89.3755,89.466,201310.0
2022-10-14 15:50:00,98.79,98.79,98.7,98.74,316007.0,89.466,89.466,89.3845,89.4207,316007.0
2022-10-14 15:55:00,98.73,98.74,98.49,98.57,975226.0,89.4117,89.4207,89.1943,89.2668,975226.0
2022-10-17 09:30:00,99.29,99.47,99.26,99.42,423128.0,89.9188,90.0818,89.8917,90.0366,423128.0
2022-10-17 09:35:00,99.42,99.62,99.34,99.6,268655.0,90.0366,90.2177,89.9641,90.1996,268655.0
2022-10-17 09:40:00,99.6,99.66,99.52,99.54,918660.0,90.1996,90.2539,90.1271,90.1452,918660.0
2022-10-17 09:45:00,99.53,99.53,99.42,99.49,488325.0,90.1362,90.1362,90.0366,90.1,488325.0
2022-10-17 09:50:00,99.48,99.52,99.25,99.28,1039469.0,90.0909,90.1271,89.8826,89.9098,1039469.0
2022-10-17 09:55:00,99.28,99.32,99.04,99.15,990174.0,89.9098,89.946,89.6924,89.792,990174.0
2022-10-17 10:00:00,99.15,99.3,99.12,99.29,167462.0,89.792,89.9279,89.7649,89.9188,167462.0
2022-10-17 10:05:00,99.28,99.3,99.21,99.23,573238.0,89.9098,89.9279,89.8464,89.8645,573238.0
2022-10-17 10:10:00,99.23,99.31,99.2,99.26,88196.0,89.8645,89.9369,89.8373,89.8917,88196.0
2022-10-17 10:15:00,99.26,99.27,99.01,99.04,209588.0,89.8917,89.9007,89.6653,89.6924,209588.0
2022-10-17 10:20:00,99.05,99.09,98.93,98.93,256918.0,89.7015,89.7377,89.5928,89.5928,256918.0
2022-10-17 10:25:00,98.93,98.96,98.85,98.89,201781.0,89.5928,89.62,89.5204,89.5566,201781.0
2022-10-17 10:30:00,98.89,98.94,98.84,98.9,107318.0,89.5566,89.6019,89.5113,89.5656,107318.0
2022-10-17 10:35:00,98.92,99.06,98.92,99.03,140624.0,89.5837,89.7105,89.5837,89.6834,140624.0
2022-10-17 10:40:00,99.04,99.12,99.02,99.02,116539.0,89.6924,89.7649,89.6743,89.6743,116539.0
2022-10-17 10:45:00,99.04,99.07,98.96,98.98,69819.0,89.6924,89.7196,89.62,89.6381,69819.0
2022-10-17 10:50:00,98.99,99.12,98.99,99.07,252334.0,89.6471,89.7649,89.6471,89.7196,252334.0
2022-10-17 10:55:00,99.08,99.11,98.91,98.97,316847.0,89.7286,89.7558,89.5747,89.629,316847.0
2022-10-17 11:00:00,98.97,99.01,98.93,98.96,440165.0,89.629,89.6653,89.5928,89.62,440165.0
2022-10-17 11:05:00,98.98,98.98,98.69,98.78,155827.0,89.6381,89.6381,89.3755,89.457,155827.0
2022-10-17 11:10:00,98.79,98.88,98.77,98.84,90083.0,89.466,89.5475,89.4479,89.5113,90083.0
2022-10-17 11:15:00,98.84,98.87,98.8,98.86,99235.0,89.5113,89.5385,89.4751,89.5294,99235.0
2022-10-17 11:20:00,98.86,98.98,98.77,98.95,107400.0,89.5294,89.6381,89.4479,89.6109,107400.0
2022-10-17 11:25:00,98.95,99.18,98.92,99.18,92735.0,89.6109,89.8192,89.5837,89.8192,92735.0
2022-10-17 11:30:00,99.18,99.25,99.15,99.22,140676.0,89.8192,89.8826,89.792,89.8554,140676.0
2022-10-17 11:35:00,99.22,99.23,99.04,99.04,143299.0,89.8554,89.8645,89.6924,89.6924,143299.0
2022-10-17 11:40:00,99.04,99.14,99.02,99.06,97080.0,89.6924,89.783,89.6743,89.7105,97080.0
2022-10-17 11:45:00,99.06,99.14,99.04,99.12,37538.0,89.7105,89.783,89.6924,89.7649,37538.0
2022-10-17 11:50:00,99.12,99.16,99.06,99.1,52752.0,89.7649,89.8011,89.7105,89.7468,52752.0
2022-10-17 11:55:00,99.1,99.12,99.05,99.11,43035.0,89.7468,89.7649,89.7015,89.7558,43035.0
2022-10-17 12:00:00,99.11,99.11,98.99,99.03,60838.0,89.7558,89.7558,89.6471,89.6834,60838.0
2022-10-17 12:05:00,99.03,99.04,98.96,99.03,53630.0,89.6834,89.6924,89.62,89.6834,53630.0
2022-10-17 12:10:00,99.03,99.03,98.98,99.0,72253.0,89.6834,89.6834,89.6381,89.6562,72253.0
2022-10-17 12:15:00,99.01,99.03,98.96,98.99,32013.0,89.6653,89.6834,89.62,89.6471,32013.0
2022-10-17 12:20:00,98.98,98.99,98.91,98.94,44585.0,89.6381,89.6471,89.5747,89.6019,44585.0
2022-10-17 12:25:00,98.95,98.95,98.8,98.86,65944.0,89.6109,89.6109,89.4751,89.5294,65944.0
2022-10-17 12:30:00,98.87,98.88,98.72,98.73,90797.0,89.5385,89.5475,89.4026,89.4117,90797.0
2022-10-17 12:35:00,98.73,98.76,98.64,98.67,78218.0,89.4117,89.4388,89.3302,89.3573,78218.0
2022-10-17 12:40:00,98.68,98.69,98.52,98.58,127360.0,89.3664,89.3755,89.2215,89.2758,127360.0
2022-10-17 12:45:00,98.58,98.61,98.53,98.6,106060.0,89.2758,89.303,89.2306,89.294,106060.0
2022-10-17 12:50:00,98.6,98.65,98.57,98.58,59739.0,89.294,89.3392,89.2668,89.2758,59739.0
2022-10-17 12:55:00,98.58,98.59,98.48,98.5,66799.0,89.2758,89.2849,89.1853,89.2034,66799.0
2022-10-17 13:00:00,98.49,98.53,98.3,98.31,445273.0,89.1943,89.2306,89.0223,89.0313,445273.0
2022-10-17 13:05:00,98.31,98.46,98.3,98.38,161464.0,89.0313,89.1672,89.0223,89.0947,161464.0
2022-10-17 13:10:00,98.38,98.4,98.33,98.33,129737.0,89.0947,89.1128,89.0494,89.0494,129737.0
2022-10-17 13:15:00,98.33,98.46,98.32,98.44,107696.0,89.0494,89.1672,89.0404,89.1491,107696.0
2022-10-17 13:20:00,98.45,98.53,98.42,98.53,86697.0,89.1581,89.2306,89.1309,89.2306,86697.0
2022-10-17 13:25:00,98.52,98.54,98.48,98.52,99320.0,89.2215,89.2396,89.1853,89.2215,99320.0
2022-10-17 13:30:00,98.52,98.54,98.48,98.49,121256.0,89.2215,89.2396,89.1853,89.1943,121256.0
2022-10-17 13:35:00,98.49,98.5,98.45,98.46,139325.0,89.1943,89.2034,89.1581,89.1672,139325.0
2022-10-17 13:40:00,98.45,98.48,98.42,98.43,79648.0,89.1581,89.1853,89.1309,89.14,79648.0
2022-10-17 13:45:00,98.43,98.49,98.4,98.47,142257.0,89.14,89.1943,89.1128,89.1762,142257.0
2022-10-17 13:50:00,98.47,98.52,98.44,98.51,96288.0,89.1762,89.2215,89.1491,89.2124,96288.0
2022-10-17 13:55:00,98.51,98.51,98.43,98.48,103143.0,89.2124,89.2124,89.14,89.1853,103143.0
2022-10-17 14:00:00,98.48,98.51,98.46,98.47,72435.0,89.1853,89.2124,89.1672,89.1762,72435.0
2022-10-17 14:05:00,98.48,98.49,98.38,98.41,102296.0,89.1853,89.1943,89.0947,89.1219,102296.0
2022-10-17 14:10:00,98.41,98.41,98.34,98.34,77270.0,89.1219,89.1219,89.0585,89.0585,77270.0
2022-10-17 14:15:00,98.33,98.38,98.25,98.29,161757.0,89.0494,89.0947,88.977,89.0132,161757.0
2022-10-17 14:20:00,98.29,98.34,98.27,98.29,51169.0,89.0132,89.0585,88.9951,89.0132,51169.0
2022-10-17 14:25:00,98.29,98.32,98.26,98.28,115378.0,89.0132,89.0404,88.986,89.0042,115378.0
2022-10-17 14:30:00,98.27,98.28,98.1,98.15,212577.0,88.9951,89.0042,88.8411,88.8864,212577.0
2022-10-17 14:35:00,98.15,98.24,98.13,98.2,199186.0,88.8864,88.9679,88.8683,88.9317,199186.0
2022-10-17 14:40:00,98.2,98.22,98.16,98.17,78219.0,88.9317,88.9498,88.8955,88.9045,78219.0
2022-10-17 14:45:00,98.18,98.29,98.17,98.26,116877.0,88.9136,89.0132,88.9045,88.986,116877.0
2022-10-17 14:50:00,98.26,98.29,98.23,98.29,94082.0,88.986,89.0132,88.9589,89.0132,94082.0
2022-10-17 14:55:00,98.29,98.29,98.16,98.17,122024.0,89.0132,89.0132,88.8955,88.9045,122024.0
2022-10-17 15:00:00,98.17,98.2,98.14,98.16,138699.0,88.9045,88.9317,88.8774,88.8955,138699.0
2022-10-17 15:05:00,98.17,98.18,98.1,98.13,183097.0,88.9045,88.9136,88.8411,88.8683,183097.0
2022-10-17 15:10:00,98.13,98.2,98.13,98.19,142518.0,88.8683,88.9317,88.8683,88.9226,142518.0
2022-10-17 15:15:00,98.19,98.21,98.09,98.21,210371.0,88.9226,88.9408,88.8321,88.9408,210371.0
2022-10-17 15:20:00,98.2,98.24,98.17,98.17,225126.0,88.9317,88.9679,88.9045,88.9045,225126.0
2022-10-17 15:25:00,98.18,98.21,98.12,98.13,108570.0,88.9136,88.9408,88.8593,88.8683,108570.0
2022-10-17 15:30:00,98.14,98.14,98.0,98.06,286069.0,88.8774,88.8774,88.7506,88.8049,286069.0
2022-10-17 15:35:00,98.05,98.07,97.99,98.01,224740.0,88.7959,88.814,88.7415,88.7596,224740.0
2022-10-17 15:40:00,98.01,98.12,98.0,98.11,281807.0,88.7596,88.8593,88.7506,88.8502,281807.0
2022-10-17 15:45:00,98.11,98.11,97.99,98.0,348606.0,88.8502,88.8502,88.7415,88.7506,348606.0
2022-10-17 15:50:00,98.0,98.05,97.96,97.96,376271.0,88.7506,88.7959,88.7144,88.7144,376271.0
2022-10-17 15:55:00,97.97,98.07,97.94,98.05,691258.0,88.7234,88.814,88.6962,88.7959,691258.0
2022-10-18 09:30:00,97.95,98.1,97.87,98.01,354241.0,88.7053,88.8411,88.6328,88.7596,354241.0
2022-10-18 09:35:00,98.01,98.3,97.99,98.24,244372.0,88.7596,89.0223,88.7415,88.9679,244372.0
2022-10-18 09:40:00,98.23,98.34,98.17,98.3,897386.0,88.9589,89.0585,88.9045,89.0223,897386.0
2022-10-18 09:45:00,98.31,98.37,98.21,98.28,200144.0,89.0313,89.0857,88.9408,89.0042,200144.0
2022-10-18 09:50:00,98.28,98.4,98.21,98.24,174662.0,89.0042,89.1128,88.9408,88.9679,174662.0
2022-10-18 09:55:00,98.24,98.38,98.1,98.15,277440.0,88.9679,89.0947,88.8411,88.8864,277440.0
2022-10-18 10:00:00,98.15,98.46,98.15,98.31,228408.0,88.8864,89.1672,88.8864,89.0313,228408.0
2022-10-18 10:05:00,98.29,98.37,98.19,98.28,124478.0,89.0132,89.0857,88.9226,89.0042,124478.0
2022-10-18 10:10:00,98.29,98.34,98.2,98.26,337473.0,89.0132,89.0585,88.9317,88.986,337473.0
2022-10-18 10:15:00,98.27,98.28,98.03,98.13,245784.0,88.9951,89.0042,88.7777,88.8683,245784.0
2022-10-18 10:20:00,98.12,98.26,98.09,98.15,70601.0,88.8593,88.986,88.8321,88.8864,70601.0
2022-10-18 10:25:00,98.16,98.18,98.05,98.06,98428.0,88.8955,88.9136,88.7959,88.8049,98428.0
2022-10-18 10:30:00,98.06,98.11,97.93,97.99,738848.0,88.8049,88.8502,88.6872,88.7415,738848.0
2022-10-18 10:35:00,97.99,98.16,97.97,98.11,68315.0,88.7415,88.8955,88.7234,88.8502,68315.0
2022-10-18 10:40:00,98.09,98.11,97.96,97.99,77375.0,88.8321,88.8502,88.7144,88.7415,77375.0
2022-10-18 10:45:00,97.99,98.17,97.99,98.15,74045.0,88.7415,88.9045,88.7415,88.8864,74045.0
2022-10-18 10:50:00,98.16,98.23,98.14,98.16,60219.0,88.8955,88.9589,88.8774,88.8955,60219.0
2022-10-18 10:55:00,98.15,98.19,98.06,98.06,71774.0,88.8864,88.9226,88.8049,88.8049,71774.0
2022-10-18 11:00:00,98.06,98.08,97.87,97.99,229794.0,88.8049,88.823,88.6328,88.7415,229794.0
2022-10-18 11:05:00,97.98,98.0,97.78,97.79,141609.0,88.7325,88.7506,88.5513,88.5604,141609.0
2022-10-18 11:10:00,97.79,97.81,97.67,97.68,111616.0,88.5604,88.5785,88.4517,88.4608,111616.0
2022-10-18 11:15:00,97.68,97.7,97.41,97.47,316835.0,88.4608,88.4789,88.2163,88.2706,316835.0
2022-10-18 11:20:00,97.47,97.51,97.13,97.15,223138.0,88.2706,88.3068,87.9627,87.9808,223138.0
2022-10-18 11:25:00,97.14,97.36,97.04,97.33,265735.0,87.9717,88.171,87.8812,88.1438,265735.0
2022-10-18 11:30:00,97.32,97.39,97.11,97.15,106143.0,88.1348,88.1982,87.9446,87.9808,106143.0
2022-10-18 11:35:00,97.14,97.16,97.0,97.01,208376.0,87.9717,87.9899,87.845,87.854,208376.0
2022-10-18 11:40:00,97.01,97.1,96.87,97.04,287938.0,87.854,87.9355,87.7272,87.8812,287938.0
2022-10-18 11:45:00,97.04,97.3,97.01,97.28,204190.0,87.8812,88.1166,87.854,88.0985,204190.0
2022-10-18 11:50:00,97.27,97.34,97.1,97.1,167550.0,88.0895,88.1529,87.9355,87.9355,167550.0
2022-10-18 11:55:00,97.11,97.19,97.0,97.17,282691.0,87.9446,88.017,87.845,87.9989,282691.0
2022-10-18 12:00:00,97.16,97.29,97.11,97.28,87299.0,87.9899,88.1076,87.9446,88.0985,87299.0
2022-10-18 12:05:00,97.28,97.43,97.27,97.4,95295.0,88.0985,88.2344,88.0895,88.2072,95295.0
2022-10-18 12:10:00,97.41,97.57,97.41,97.55,102748.0,88.2163,88.3612,88.2163,88.3431,102748.0
2022-10-18 12:15:00,97.55,97.63,97.51,97.53,198610.0,88.3431,88.4155,88.3068,88.3249,198610.0
2022-10-18 12:20:00,97.52,97.55,97.44,97.54,100714.0,88.3159,88.3431,88.2434,88.334,100714.0
2022-10-18 12:25:00,97.55,97.61,97.54,97.56,48410.0,88.3431,88.3974,88.334,88.3521,48410.0
2022-10-18 12:30:00,97.57,97.67,97.56,97.67,82183.0,88.3612,88.4517,88.3521,88.4517,82183.0
2022-10-18 12:35:00,97.66,97.88,97.66,97.84,177700.0,88.4427,88.6419,88.4427,88.6057,177700.0
2022-10-18 12:40:00,97.84,97.96,97.83,97.85,98066.0,88.6057,88.7144,88.5966,88.6147,98066.0
2022-10-18 12:45:00,97.84,97.87,97.74,97.81,62799.0,88.6057,88.6328,88.5151,88.5785,62799.0
2022-10-18 12:50:00,97.81,97.82,97.75,97.81,127301.0,88.5785,88.5876,88.5242,88.5785,127301.0
2022-10-18 12:55:00,97.79,97.83,97.71,97.74,38754.0,88.5604,88.5966,88.488,88.5151,38754.0
2022-10-18 13:00:00,97.73,97.8,97.38,97.43,267163.0,88.5061,88.5695,88.1891,88.2344,267163.0
2022-10-18 13:05:00,97.43,97.53,97.35,97.45,101322.0,88.2344,88.3249,88.1619,88.2525,101322.0
2022-10-18 13:10:00,97.47,97.7,97.46,97.68,174361.0,88.2706,88.4789,88.2615,88.4608,174361.0
2022-10-18 13:15:00,97.68,97.73,97.62,97.67,99829.0,88.4608,88.5061,88.4064,88.4517,99829.0
2022-10-18 13:20:00,97.67,97.75,97.66,97.7,140807.0,88.4517,88.5242,88.4427,88.4789,140807.0
2022-10-18 13:25:00,97.7,97.84,97.69,97.81,113885.0,88.4789,88.6057,88.4698,88.5785,113885.0
2022-10-18 13:30:00,97.8,97.9,97.8,97.9,173222.0,88.5695,88.66,88.5695,88.66,173222.0
2022-10-18 13:35:00,97.91,97.91,97.86,97.88,137210.0,88.6691,88.6691,88.6238,88.6419,137210.0
2022-10-18 13:40:00,97.89,97.91,97.83,97.85,361196.0,88.651,88.6691,88.5966,88.6147,361196.0
2022-10-18 13:45:00,97.85,97.88,97.76,97.87,148679.0,88.6147,88.6419,88.5332,88.6328,148679.0
2022-10-18 13:50:00,97.87,97.95,97.83,97.92,151996.0,88.6328,88.7053,88.5966,88.6781,151996.0
2022-10-18 13:55:00,97.92,97.98,97.91,97.94,114915.0,88.6781,88.7325,88.6691,88.6962,114915.0
2022-10-18 14:00:00,97.95,98.02,97.94,97.98,188410.0,88.7053,88.7687,88.6962,88.7325,188410.0
2022-10-18 14:05:00,97.98,97.99,97.91,97.93,154372.0,88.7325,88.7415,88.6691,88.6872,154372.0
2022-10-18 14:10:00,97.94,98.01,97.92,98.01,125434.0,88.6962,88.7596,88.6781,88.7596,125434.0
2022-10-18 14:15:00,98.0,98.03,97.95,97.98,57377.0,88.7506,88.7777,88.7053,88.7325,57377.0
2022-10-18 14:20:00,97.98,98.05,97.95,98.04,68950.0,88.7325,88.7959,88.7053,88.7868,68950.0
2022-10-18 14:25:00,98.04,98.1,98.01,98.07,87667.0,88.7868,88.8411,88.7596,88.814,87667.0
2022-10-18 14:30:00,98.08,98.1,97.97,97.98,106054.0,88.823,88.8411,88.7234,88.7325,106054.0
2022-10-18 14:35:00,97.97,98.01,97.91,98.0,71079.0,88.7234,88.7596,88.6691,88.7506,71079.0
2022-10-18 14:40:00,98.01,98.18,97.99,98.17,174789.0,88.7596,88.9136,88.7415,88.9045,174789.0
2022-10-18 14:45:00,98.17,98.18,98.08,98.11,108356.0,88.9045,88.9136,88.823,88.8502,108356.0
2022-10-18 14:50:00,98.11,98.15,98.09,98.15,85057.0,88.8502,88.8864,88.8321,88.8864,85057.0
2022-10-18 14:55:00,98.15,98.24,98.12,98.21,132119.0,88.8864,88.9679,88.8593,88.9408,132119.0
2022-10-18 15:00:00,98.22,98.33,98.17,98.31,139341.0,88.9498,89.0494,88.9045,89.0313,139341.0
2022-10-18 15:05:00,98.31,98.33,98.26,98.29,149031.0,89.0313,89.0494,88.986,89.0132,149031.0
2022-10-18 15:10:00,98.29,98.33,98.27,98.3,140137.0,89.0132,89.0494,88.9951,89.0223,140137.0
2022-10-18 15:15:00,98.31,98.33,98.27,98.29,152459.0,89.0313,89.0494,88.9951,89.0132,152459.0
2022-10-18 15:20:00,98.29,98.3,98.21,98.22,193165.0,89.0132,89.0223,88.9408,88.9498,193165.0
2022-10-18 15:25:00,98.21,98.25,98.19,98.2,99009.0,88.9408,88.977,88.9226,88.9317,99009.0
2022-10-18 15:30:00,98.2,98.28,98.2,98.27,137520.0,88.9317,89.0042,88.9317,88.9951,137520.0
2022-10-18 15:35:00,98.27,98.34,98.24,98.34,111448.0,88.9951,89.0585,88.9679,89.0585,111448.0
2022-10-18 15:40:00,98.33,98.38,98.28,98.32,197802.0,89.0494,89.0947,89.0042,89.0404,197802.0
2022-10-18 15:45:00,98.32,98.32,98.22,98.23,208502.0,89.0404,89.0404,88.9498,88.9589,208502.0
2022-10-18 15:50:00,98.22,98.25,98.18,98.22,262806.0,88.9498,88.977,88.9136,88.9498,262806.0
2022-10-18 15:55:00,98.22,98.33,98.19,98.32,542696.0,88.9498,89.0494,88.9226,89.0404,542696.0
2022-10-19 09:30:00,97.19,97.31,97.15,97.3,279075.0,88.017,88.1257,87.9808,88.1166,279075.0
2022-10-19 09:35:00,97.3,97.35,97.14,97.15,234710.0,88.1166,88.1619,87.9717,87.9808,234710.0
2022-10-19 09:40:00,97.15,97.15,97.02,97.1,141593.0,87.9808,87.9808,87.8631,87.9355,141593.0
2022-10-19 09:45:00,97.11,97.17,96.83,96.86,301218.0,87.9446,87.9989,87.691,87.7182,301218.0
2022-10-19 09:50:00,96.85,97.14,96.83,97.13,293672.0,87.7091,87.9717,87.691,87.9627,293672.0
2022-10-19 09:55:00,97.16,97.18,97.06,97.14,151995.0,87.9899,88.008,87.8993,87.9717,151995.0
2022-10-19 10:00:00,97.14,97.27,97.09,97.21,112370.0,87.9717,88.0895,87.9265,88.0351,112370.0
2022-10-19 10:05:00,97.21,97.33,97.21,97.3,243622.0,88.0351,88.1438,88.0351,88.1166,243622.0
2022-10-19 10:10:00,97.3,97.4,97.25,97.34,188854.0,88.1166,88.2072,88.0714,88.1529,188854.0
2022-10-19 10:15:00,97.34,97.35,97.23,97.32,327719.0,88.1529,88.1619,88.0533,88.1348,327719.0
2022-10-19 10:20:00,97.34,97.42,97.31,97.35,130365.0,88.1529,88.2253,88.1257,88.1619,130365.0
2022-10-19 10:25:00,97.35,97.36,97.27,97.3,53533.0,88.1619,88.171,88.0895,88.1166,53533.0
2022-10-19 10:30:00,97.31,97.34,97.19,97.22,98387.0,88.1257,88.1529,88.017,88.0442,98387.0
2022-10-19 10:35:00,97.22,97.29,97.17,97.18,74314.0,88.0442,88.1076,87.9989,88.008,74314.0
2022-10-19 10:40:00,97.18,97.19,97.1,97.16,87792.0,88.008,88.017,87.9355,87.9899,87792.0
2022-10-19 10:45:00,97.17,97.23,97.05,97.06,105759.0,87.9989,88.0533,87.8902,87.8993,105759.0
2022-10-19 10:50:00,97.06,97.08,96.97,97.0,208497.0,87.8993,87.9174,87.8178,87.845,208497.0
2022-10-19 10:55:00,97.01,97.02,96.93,96.94,108837.0,87.854,87.8631,87.7816,87.7906,108837.0
2022-10-19 11:00:00,96.92,96.92,96.79,96.91,136817.0,87.7725,87.7725,87.6548,87.7635,136817.0
2022-10-19 11:05:00,96.91,97.04,96.88,97.0,89920.0,87.7635,87.8812,87.7363,87.845,89920.0
2022-10-19 11:10:00,97.01,97.1,96.95,97.07,97117.0,87.854,87.9355,87.7997,87.9084,97117.0
2022-10-19 11:15:00,97.08,97.14,97.05,97.12,199996.0,87.9174,87.9717,87.8902,87.9536,199996.0
2022-10-19 11:20:00,97.13,97.16,96.9,96.91,155856.0,87.9627,87.9899,87.7544,87.7635,155856.0
2022-10-19 11:25:00,96.92,96.95,96.79,96.8,274984.0,87.7725,87.7997,87.6548,87.6638,274984.0
2022-10-19 11:30:00,96.8,96.92,96.75,96.84,414619.0,87.6638,87.7725,87.6186,87.7001,414619.0
2022-10-19 11:35:00,96.84,96.98,96.81,96.9,283570.0,87.7001,87.8268,87.6729,87.7544,283570.0
2022-10-19 11:40:00,96.9,96.9,96.77,96.81,194962.0,87.7544,87.7544,87.6367,87.6729,194962.0
2022-10-19 11:45:00,96.81,96.89,96.74,96.87,172058.0,87.6729,87.7453,87.6095,87.7272,172058.0
2022-10-19 11:50:00,96.86,96.94,96.83,96.85,230140.0,87.7182,87.7906,87.691,87.7091,230140.0
2022-10-19 11:55:00,96.85,96.94,96.82,96.86,127373.0,87.7091,87.7906,87.682,87.7182,127373.0
2022-10-19 12:00:00,96.85,96.85,96.73,96.79,418057.0,87.7091,87.7091,87.6004,87.6548,418057.0
2022-10-19 12:05:00,96.79,96.81,96.55,96.6,283903.0,87.6548,87.6729,87.4374,87.4827,283903.0
2022-10-19 12:10:00,96.6,96.61,96.46,96.49,436327.0,87.4827,87.4918,87.3559,87.3831,436327.0
2022-10-19 12:15:00,96.48,96.55,96.47,96.48,188631.0,87.374,87.4374,87.365,87.374,188631.0
2022-10-19 12:20:00,96.48,96.63,96.47,96.59,126961.0,87.374,87.5099,87.365,87.4737,126961.0
2022-10-19 12:25:00,96.59,96.68,96.57,96.66,130178.0,87.4737,87.5552,87.4555,87.5371,130178.0
2022-10-19 12:30:00,96.66,96.75,96.65,96.7,102264.0,87.5371,87.6186,87.528,87.5733,102264.0
2022-10-19 12:35:00,96.7,96.74,96.6,96.63,100704.0,87.5733,87.6095,87.4827,87.5099,100704.0
2022-10-19 12:40:00,96.63,96.64,96.54,96.57,188198.0,87.5099,87.5189,87.4284,87.4555,188198.0
2022-10-19 12:45:00,96.56,96.65,96.5,96.65,152782.0,87.4465,87.528,87.3922,87.528,152782.0
2022-10-19 12:50:00,96.64,96.82,96.63,96.77,388613.0,87.5189,87.682,87.5099,87.6367,388613.0
2022-10-19 12:55:00,96.77,96.8,96.67,96.78,338716.0,87.6367,87.6638,87.5461,87.6457,338716.0
2022-10-19 13:00:00,96.8,96.92,96.32,96.34,900954.0,87.6638,87.7725,87.2291,87.2473,900954.0
2022-10-19 13:05:00,96.33,96.53,96.32,96.53,160883.0,87.2382,87.4193,87.2291,87.4193,160883.0
2022-10-19 13:10:00,96.52,96.65,96.45,96.64,155577.0,87.4103,87.528,87.3469,87.5189,155577.0
2022-10-19 13:15:00,96.63,96.76,96.62,96.75,184449.0,87.5099,87.6276,87.5008,87.6186,184449.0
2022-10-19 13:20:00,96.74,96.87,96.74,96.76,183032.0,87.6095,87.7272,87.6095,87.6276,183032.0
2022-10-19 13:25:00,96.75,96.8,96.67,96.67,133670.0,87.6186,87.6638,87.5461,87.5461,133670.0
2022-10-19 13:30:00,96.67,96.78,96.67,96.74,164078.0,87.5461,87.6457,87.5461,87.6095,164078.0
2022-10-19 13:35:00,96.73,96.78,96.52,96.52,227587.0,87.6004,87.6457,87.4103,87.4103,227587.0
2022-10-19 13:40:00,96.5,96.66,96.49,96.65,126128.0,87.3922,87.5371,87.3831,87.528,126128.0
2022-10-19 13:45:00,96.65,96.66,96.56,96.63,124003.0,87.528,87.5371,87.4465,87.5099,124003.0
2022-10-19 13:50:00,96.62,96.63,96.5,96.58,187157.0,87.5008,87.5099,87.3922,87.4646,187157.0
2022-10-19 13:55:00,96.58,96.62,96.56,96.59,167838.0,87.4646,87.5008,87.4465,87.4737,167838.0
2022-10-19 14:00:00,96.6,96.72,96.59,96.68,146095.0,87.4827,87.5914,87.4737,87.5552,146095.0
2022-10-19 14:05:00,96.69,96.7,96.61,96.67,168102.0,87.5642,87.5733,87.4918,87.5461,168102.0
2022-10-19 14:10:00,96.67,96.71,96.61,96.67,200746.0,87.5461,87.5823,87.4918,87.5461,200746.0
2022-10-19 14:15:00,96.67,96.76,96.61,96.75,293370.0,87.5461,87.6276,87.4918,87.6186,293370.0
2022-10-19 14:20:00,96.76,96.81,96.74,96.78,575998.0,87.6276,87.6729,87.6095,87.6457,575998.0
2022-10-19 14:25:00,96.78,96.8,96.72,96.74,80081.0,87.6457,87.6638,87.5914,87.6095,80081.0
2022-10-19 14:30:00,96.74,96.76,96.64,96.68,144618.0,87.6095,87.6276,87.5189,87.5552,144618.0
2022-10-19 14:35:00,96.67,96.68,96.55,96.59,115068.0,87.5461,87.5552,87.4374,87.4737,115068.0
2022-10-19 14:40:00,96.59,96.61,96.5,96.53,136289.0,87.4737,87.4918,87.3922,87.4193,136289.0
2022-10-19 14:45:00,96.53,96.61,96.41,96.49,213156.0,87.4193,87.4918,87.3106,87.3831,213156.0
2022-10-19 14:50:00,96.5,96.53,96.43,96.44,95517.0,87.3922,87.4193,87.3288,87.3378,95517.0
2022-10-19 14:55:00,96.43,96.52,96.39,96.45,257968.0,87.3288,87.4103,87.2925,87.3469,257968.0
2022-10-19 15:00:00,96.45,96.55,96.44,96.46,258776.0,87.3469,87.4374,87.3378,87.3559,258776.0
2022-10-19 15:05:00,96.47,96.47,96.41,96.43,194512.0,87.365,87.365,87.3106,87.3288,194512.0
2022-10-19 15:10:00,96.44,96.46,96.38,96.43,332987.0,87.3378,87.3559,87.2835,87.3288,332987.0
2022-10-19 15:15:00,96.42,96.58,96.4,96.44,200500.0,87.3197,87.4646,87.3016,87.3378,200500.0
2022-10-19 15:20:00,96.44,96.5,96.39,96.41,202959.0,87.3378,87.3922,87.2925,87.3106,202959.0
2022-10-19 15:25:00,96.41,96.42,96.35,96.37,290723.0,87.3106,87.3197,87.2563,87.2744,290723.0
2022-10-19 15:30:00,96.37,96.42,96.35,96.42,436978.0,87.2744,87.3197,87.2563,87.3197,436978.0
2022-10-19 15:35:00,96.41,96.5,96.39,96.47,189262.0,87.3106,87.3922,87.2925,87.365,189262.0
2022-10-19 15:40:00,96.47,96.5,96.42,96.45,261803.0,87.365,87.3922,87.3197,87.3469,261803.0
2022-10-19 15:45:00,96.45,96.55,96.43,96.44,410587.0,87.3469,87.4374,87.3288,87.3378,410587.0
2022-10-19 15:50:00,96.44,96.54,96.42,96.54,413495.0,87.3378,87.4284,87.3197,87.4284,413495.0
2022-10-19 15:55:00,96.54,96.59,96.46,96.52,1042035.0,87.4284,87.4737,87.3559,87.4103,1042035.0
2022-10-20 09:30:00,95.93,95.99,95.69,95.86,536691.0,86.876,86.9303,86.6586,86.8126,536691.0
2022-10-20 09:35:00,95.86,95.91,95.68,95.82,441503.0,86.8126,86.8578,86.6495,86.7763,441503.0
2022-10-20 09:40:00,95.84,95.97,95.75,95.81,447169.0,86.7944,86.9122,86.7129,86.7673,447169.0
2022-10-20 09:45:00,95.81,95.88,95.67,95.69,374692.0,86.7673,86.8307,86.6405,86.6586,374692.0
2022-10-20 09:50:00,95.69,95.82,95.57,95.79,350515.0,86.6586,86.7763,86.5499,86.7492,350515.0
2022-10-20 09:55:00,95.79,95.81,95.68,95.69,222845.0,86.7492,86.7673,86.6495,86.6586,222845.0
2022-10-20 10:00:00,95.69,95.92,95.67,95.91,219800.0,86.6586,86.8669,86.6405,86.8578,219800.0
2022-10-20 10:05:00,95.91,95.92,95.79,95.87,181674.0,86.8578,86.8669,86.7492,86.8216,181674.0
2022-10-20 10:10:00,95.88,95.92,95.81,95.89,200532.0,86.8307,86.8669,86.7673,86.8397,200532.0
2022-10-20 10:15:00,95.9,96.23,95.88,96.22,343670.0,86.8488,87.1476,86.8307,87.1386,343670.0
2022-10-20 10:20:00,96.22,96.32,96.16,96.2,705829.0,87.1386,87.2291,87.0842,87.1205,705829.0
2022-10-20 10:25:00,96.21,96.33,96.09,96.32,864501.0,87.1295,87.2382,87.0208,87.2291,864501.0
2022-10-20 10:30:00,96.32,96.33,95.94,95.96,401741.0,87.2291,87.2382,86.885,86.9031,401741.0
2022-10-20 10:35:00,95.95,96.0,95.75,95.98,485225.0,86.8941,86.9393,86.7129,86.9212,485225.0
2022-10-20 10:40:00,95.98,96.01,95.81,95.89,129643.0,86.9212,86.9484,86.7673,86.8397,129643.0
2022-10-20 10:45:00,95.87,95.99,95.87,95.89,143104.0,86.8216,86.9303,86.8216,86.8397,143104.0
2022-10-20 10:50:00,95.91,96.02,95.87,95.89,116565.0,86.8578,86.9575,86.8216,86.8397,116565.0
2022-10-20 10:55:00,95.88,96.02,95.87,95.97,159695.0,86.8307,86.9575,86.8216,86.9122,159695.0
2022-10-20 11:00:00,95.98,96.03,95.82,95.87,119280.0,86.9212,86.9665,86.7763,86.8216,119280.0
2022-10-20 11:05:00,95.86,95.92,95.84,95.9,91142.0,86.8126,86.8669,86.7944,86.8488,91142.0
2022-10-20 11:10:00,95.9,95.94,95.82,95.93,87517.0,86.8488,86.885,86.7763,86.876,87517.0
2022-10-20 11:15:00,95.93,95.93,95.76,95.77,132839.0,86.876,86.876,86.722,86.7311,132839.0
2022-10-20 11:20:00,95.77,95.79,95.7,95.74,146210.0,86.7311,86.7492,86.6677,86.7039,146210.0
2022-10-20 11:25:00,95.75,95.81,95.74,95.76,155337.0,86.7129,86.7673,86.7039,86.722,155337.0
2022-10-20 11:30:00,95.77,95.87,95.76,95.79,388970.0,86.7311,86.8216,86.722,86.7492,388970.0
2022-10-20 11:35:00,95.79,95.83,95.71,95.73,879512.0,86.7492,86.7854,86.6767,86.6948,879512.0
2022-10-20 11:40:00,95.75,95.81,95.68,95.7,198967.0,86.7129,86.7673,86.6495,86.6677,198967.0
2022-10-20 11:45:00,95.7,95.72,95.63,95.69,138321.0,86.6677,86.6858,86.6043,86.6586,138321.0
2022-10-20 11:50:00,95.69,95.77,95.64,95.64,119777.0,86.6586,86.7311,86.6133,86.6133,119777.0
2022-10-20 11:55:00,95.64,95.69,95.59,95.68,126748.0,86.6133,86.6586,86.568,86.6495,126748.0
2022-10-20 12:00:00,95.69,95.72,95.64,95.65,89128.0,86.6586,86.6858,86.6133,86.6224,89128.0
2022-10-20 12:05:00,95.65,95.67,95.59,95.62,151103.0,86.6224,86.6405,86.568,86.5952,151103.0
2022-10-20 12:10:00,95.62,95.7,95.59,95.65,131991.0,86.5952,86.6677,86.568,86.6224,131991.0
2022-10-20 12:15:00,95.65,95.74,95.64,95.7,152003.0,86.6224,86.7039,86.6133,86.6677,152003.0
2022-10-20 12:20:00,95.7,95.73,95.65,95.67,119257.0,86.6677,86.6948,86.6224,86.6405,119257.0
2022-10-20 12:25:00,95.67,95.68,95.54,95.56,123287.0,86.6405,86.6495,86.5228,86.5409,123287.0
2022-10-20 12:30:00,95.56,95.6,95.54,95.58,92044.0,86.5409,86.5771,86.5228,86.559,92044.0
2022-10-20 12:35:00,95.58,95.59,95.39,95.45,315393.0,86.559,86.568,86.3869,86.4413,315393.0
2022-10-20 12:40:00,95.45,95.49,95.34,95.36,301115.0,86.4413,86.4775,86.3416,86.3597,301115.0
2022-10-20 12:45:00,95.37,95.39,95.29,95.38,296864.0,86.3688,86.3869,86.2964,86.3779,296864.0
2022-10-20 12:50:00,95.38,95.43,95.36,95.37,97287.0,86.3779,86.4231,86.3597,86.3688,97287.0
2022-10-20 12:55:00,95.37,95.46,95.33,95.43,133375.0,86.3688,86.4503,86.3326,86.4231,133375.0
2022-10-20 13:00:00,95.42,95.51,95.37,95.41,90899.0,86.4141,86.4956,86.3688,86.405,90899.0
2022-10-20 13:05:00,95.4,95.41,95.27,95.31,136546.0,86.396,86.405,86.2782,86.3145,136546.0
2022-10-20 13:10:00,95.3,95.38,95.21,95.27,259125.0,86.3054,86.3779,86.2239,86.2782,259125.0
2022-10-20 13:15:00,95.27,95.28,95.19,95.21,265003.0,86.2782,86.2873,86.2058,86.2239,265003.0
2022-10-20 13:20:00,95.21,95.3,95.18,95.19,156300.0,86.2239,86.3054,86.1967,86.2058,156300.0
2022-10-20 13:25:00,95.19,95.21,95.1,95.1,106072.0,86.2058,86.2239,86.1243,86.1243,106072.0
2022-10-20 13:30:00,95.1,95.18,95.09,95.16,247568.0,86.1243,86.1967,86.1152,86.1786,247568.0
2022-10-20 13:35:00,95.16,95.22,95.12,95.22,261266.0,86.1786,86.233,86.1424,86.233,261266.0
2022-10-20 13:40:00,95.22,95.25,95.14,95.17,128058.0,86.233,86.2601,86.1605,86.1877,128058.0
2022-10-20 13:45:00,95.16,95.19,95.04,95.05,128037.0,86.1786,86.2058,86.0699,86.079,128037.0
2022-10-20 13:50:00,95.05,95.1,94.98,95.05,330034.0,86.079,86.1243,86.0156,86.079,330034.0
2022-10-20 13:55:00,95.04,95.11,95.01,95.08,227020.0,86.0699,86.1333,86.0428,86.1062,227020.0
2022-10-20 14:00:00,95.08,95.1,95.0,95.03,193176.0,86.1062,86.1243,86.0337,86.0609,193176.0
2022-10-20 14:05:00,95.02,95.04,94.89,94.93,440127.0,86.0518,86.0699,85.9341,85.9703,440127.0
2022-10-20 14:10:00,94.93,94.97,94.86,94.92,390369.0,85.9703,86.0066,85.9069,85.9613,390369.0
2022-10-20 14:15:00,94.92,95.01,94.88,95.01,230821.0,85.9613,86.0428,85.9251,86.0428,230821.0
2022-10-20 14:20:00,95.0,95.0,94.91,94.95,96146.0,86.0337,86.0337,85.9522,85.9884,96146.0
2022-10-20 14:25:00,94.97,94.99,94.92,94.97,114226.0,86.0066,86.0247,85.9613,86.0066,114226.0
2022-10-20 14:30:00,94.96,95.23,94.95,95.23,246902.0,85.9975,86.242,85.9884,86.242,246902.0
2022-10-20 14:35:00,95.22,95.24,95.09,95.1,312722.0,86.233,86.2511,86.1152,86.1243,312722.0
2022-10-20 14:40:00,95.11,95.12,95.02,95.05,152543.0,86.1333,86.1424,86.0518,86.079,152543.0
2022-10-20 14:45:00,95.04,95.06,94.95,94.98,337536.0,86.0699,86.0881,85.9884,86.0156,337536.0
2022-10-20 14:50:00,94.98,95.11,94.98,95.08,110910.0,86.0156,86.1333,86.0156,86.1062,110910.0
2022-10-20 14:55:00,95.06,95.15,95.0,95.05,197441.0,86.0881,86.1696,86.0337,86.079,197441.0
2022-10-20 15:00:00,95.05,95.08,94.92,94.95,161397.0,86.079,86.1062,85.9613,85.9884,161397.0
2022-10-20 15:05:00,94.94,95.06,94.94,94.98,522866.0,85.9794,86.0881,85.9794,86.0156,522866.0
2022-10-20 15:10:00,94.98,94.99,94.91,94.95,128609.0,86.0156,86.0247,85.9522,85.9884,128609.0
2022-10-20 15:15:00,94.94,95.02,94.93,95.0,148396.0,85.9794,86.0518,85.9703,86.0337,148396.0
2022-10-20 15:20:00,95.0,95.02,94.91,94.91,153354.0,86.0337,86.0518,85.9522,85.9522,153354.0
2022-10-20 15:25:00,94.91,94.96,94.88,94.93,184439.0,85.9522,85.9975,85.9251,85.9703,184439.0
2022-10-20 15:30:00,94.94,94.96,94.87,94.89,346906.0,85.9794,85.9975,85.916,85.9341,346906.0
2022-10-20 15:35:00,94.89,94.89,94.76,94.8,270940.0,85.9341,85.9341,85.8164,85.8526,270940.0
2022-10-20 15:40:00,94.8,94.83,94.75,94.79,303045.0,85.8526,85.8798,85.8073,85.8435,303045.0
2022-10-20 15:45:00,94.8,94.82,94.77,94.79,343403.0,85.8526,85.8707,85.8254,85.8435,343403.0
2022-10-20 15:50:00,94.79,94.83,94.78,94.81,414792.0,85.8435,85.8798,85.8345,85.8617,414792.0
2022-10-20 15:55:00,94.81,94.94,94.74,94.89,1391770.0,85.8617,85.9794,85.7983,85.9341,1391770.0
2022-10-21 09:30:00,92.99,93.23,92.83,93.07,1769650.0,84.2134,84.4308,84.0685,84.2859,1769650.0
2022-10-21 09:35:00,93.08,93.11,92.76,92.84,1219281.0,84.2949,84.3221,84.0051,84.0776,1219281.0
2022-10-21 09:40:00,92.83,93.05,92.61,92.98,921660.0,84.0685,84.2678,83.8693,84.2044,921660.0
2022-10-21 09:45:00,92.98,93.3,92.89,93.29,1322113.0,84.2044,84.4942,84.1229,84.4851,1322113.0
2022-10-21 09:50:00,93.28,93.66,93.02,93.48,1658611.0,84.4761,84.8202,84.2406,84.6572,1658611.0
2022-10-21 09:55:00,93.49,93.72,93.33,93.68,1493681.0,84.6662,84.8745,84.5213,84.8383,1493681.0
2022-10-21 10:00:00,93.68,93.8,93.55,93.63,715564.0,84.8383,84.947,84.7206,84.793,715564.0
2022-10-21 10:05:00,93.62,93.69,93.47,93.65,650928.0,84.784,84.8474,84.6481,84.8111,650928.0
2022-10-21 10:10:00,93.66,93.82,93.45,93.81,834486.0,84.8202,84.9651,84.63,84.956,834486.0
2022-10-21 10:15:00,93.81,93.93,93.71,93.82,582086.0,84.956,85.0647,84.8655,84.9651,582086.0
2022-10-21 10:20:00,93.83,93.93,93.36,93.42,778415.0,84.9742,85.0647,84.5485,84.6028,778415.0
2022-10-21 10:25:00,93.41,93.46,93.13,93.15,432604.0,84.5938,84.6391,84.3402,84.3583,432604.0
2022-10-21 10:30:00,93.15,93.48,93.14,93.28,352689.0,84.3583,84.6572,84.3493,84.4761,352689.0
2022-10-21 10:35:00,93.28,93.3,93.03,93.07,542432.0,84.4761,84.4942,84.2497,84.2859,542432.0
2022-10-21 10:40:00,93.06,93.33,92.97,93.31,647819.0,84.2768,84.5213,84.1953,84.5032,647819.0
2022-10-21 10:45:00,93.3,93.57,93.17,93.56,273432.0,84.4942,84.7387,84.3764,84.7296,273432.0
2022-10-21 10:50:00,93.56,93.68,93.47,93.48,273292.0,84.7296,84.8383,84.6481,84.6572,273292.0
2022-10-21 10:55:00,93.48,93.54,93.01,93.03,764824.0,84.6572,84.7115,84.2315,84.2497,764824.0
2022-10-21 11:00:00,93.04,93.1,92.26,92.61,1614972.0,84.2587,84.3131,83.5523,83.8693,1614972.0
2022-10-21 11:05:00,92.62,92.81,92.5,92.76,861837.0,83.8784,84.0504,83.7697,84.0051,861837.0
2022-10-21 11:10:00,92.77,93.08,92.72,92.94,605004.0,84.0142,84.2949,83.9689,84.1682,605004.0
2022-10-21 11:15:00,92.94,93.06,92.8,92.93,368604.0,84.1682,84.2768,84.0414,84.1591,368604.0
2022-10-21 11:20:00,92.93,93.09,92.84,93.0,314467.0,84.1591,84.304,84.0776,84.2225,314467.0
2022-10-21 11:25:00,93.0,93.31,92.98,93.25,431926.0,84.2225,84.5032,84.2044,84.4489,431926.0
2022-10-21 11:30:00,93.25,93.41,93.2,93.29,227382.0,84.4489,84.5938,84.4036,84.4851,227382.0
2022-10-21 11:35:00,93.29,93.29,93.0,93.01,288589.0,84.4851,84.4851,84.2225,84.2315,288589.0
2022-10-21 11:40:00,93.01,93.31,92.98,93.26,219014.0,84.2315,84.5032,84.2044,84.4579,219014.0
2022-10-21 11:45:00,93.26,93.49,93.18,93.49,455490.0,84.4579,84.6662,84.3855,84.6662,455490.0
2022-10-21 11:50:00,93.49,93.52,93.3,93.34,391438.0,84.6662,84.6934,84.4942,84.5304,391438.0
2022-10-21 11:55:00,93.32,93.46,93.2,93.45,384048.0,84.5123,84.6391,84.4036,84.63,384048.0
2022-10-21 12:00:00,93.47,93.76,93.43,93.75,431364.0,84.6481,84.9108,84.6119,84.9017,431364.0
2022-10-21 12:05:00,93.74,93.75,93.33,93.47,575703.0,84.8926,84.9017,84.5213,84.6481,575703.0
2022-10-21 12:10:00,93.45,93.46,93.23,93.38,285448.0,84.63,84.6391,84.4308,84.5666,285448.0
2022-10-21 12:15:00,93.38,93.43,93.13,93.16,208816.0,84.5666,84.6119,84.3402,84.3674,208816.0
2022-10-21 12:20:00,93.16,93.17,92.95,93.08,298402.0,84.3674,84.3764,84.1772,84.2949,298402.0
2022-10-21 12:25:00,93.09,93.2,93.03,93.12,535210.0,84.304,84.4036,84.2497,84.3312,535210.0
2022-10-21 12:30:00,93.13,93.37,93.02,93.35,353120.0,84.3402,84.5576,84.2406,84.5395,353120.0
2022-10-21 12:35:00,93.35,93.5,93.3,93.33,186618.0,84.5395,84.6753,84.4942,84.5213,186618.0
2022-10-21 12:40:00,93.33,93.54,93.32,93.43,160355.0,84.5213,84.7115,84.5123,84.6119,160355.0
2022-10-21 12:45:00,93.41,93.63,93.37,93.39,195419.0,84.5938,84.793,84.5576,84.5757,195419.0
2022-10-21 12:50:00,93.39,93.5,93.37,93.44,123750.0,84.5757,84.6753,84.5576,84.621,123750.0
2022-10-21 12:55:00,93.45,93.58,93.26,93.32,215617.0,84.63,84.7477,84.4579,84.5123,215617.0
2022-10-21 13:00:00,93.32,93.59,93.28,93.59,309669.0,84.5123,84.7568,84.4761,84.7568,309669.0
2022-10-21 13:05:00,93.59,93.81,93.58,93.7,414346.0,84.7568,84.956,84.7477,84.8564,414346.0
2022-10-21 13:10:00,93.7,93.72,93.55,93.62,185659.0,84.8564,84.8745,84.7206,84.784,185659.0
2022-10-21 13:15:00,93.62,93.7,93.55,93.67,118334.0,84.784,84.8564,84.7206,84.8293,118334.0
2022-10-21 13:20:00,93.66,93.76,93.65,93.7,198676.0,84.8202,84.9108,84.8111,84.8564,198676.0
2022-10-21 13:25:00,93.7,93.89,93.66,93.8,191643.0,84.8564,85.0285,84.8202,84.947,191643.0
2022-10-21 13:30:00,93.81,93.87,93.66,93.68,147130.0,84.956,85.0104,84.8202,84.8383,147130.0
2022-10-21 13:35:00,93.69,93.79,93.63,93.67,143674.0,84.8474,84.9379,84.793,84.8293,143674.0
2022-10-21 13:40:00,93.68,93.76,93.63,93.66,210375.0,84.8383,84.9108,84.793,84.8202,210375.0
2022-10-21 13:45:00,93.66,93.71,93.57,93.61,161999.0,84.8202,84.8655,84.7387,84.7749,161999.0
2022-10-21 13:50:00,93.6,93.7,93.58,93.59,146994.0,84.7659,84.8564,84.7477,84.7568,146994.0
2022-10-21 13:55:00,93.59,93.63,93.51,93.57,223892.0,84.7568,84.793,84.6844,84.7387,223892.0
2022-10-21 14:00:00,93.56,93.65,93.55,93.61,151119.0,84.7296,84.8111,84.7206,84.7749,151119.0
2022-10-21 14:05:00,93.6,93.61,93.51,93.59,128840.0,84.7659,84.7749,84.6844,84.7568,128840.0
2022-10-21 14:10:00,93.59,93.6,93.44,93.5,161244.0,84.7568,84.7659,84.621,84.6753,161244.0
2022-10-21 14:15:00,93.49,93.61,93.46,93.59,487472.0,84.6662,84.7749,84.6391,84.7568,487472.0
2022-10-21 14:20:00,93.59,93.63,93.54,93.56,239183.0,84.7568,84.793,84.7115,84.7296,239183.0
2022-10-21 14:25:00,93.56,93.56,93.51,93.54,163547.0,84.7296,84.7296,84.6844,84.7115,163547.0
2022-10-21 14:30:00,93.54,93.65,93.53,93.58,216690.0,84.7115,84.8111,84.7025,84.7477,216690.0
2022-10-21 14:35:00,93.59,93.71,93.57,93.7,118938.0,84.7568,84.8655,84.7387,84.8564,118938.0
2022-10-21 14:40:00,93.69,93.79,93.67,93.73,153354.0,84.8474,84.9379,84.8293,84.8836,153354.0
2022-10-21 14:45:00,93.72,93.85,93.66,93.77,344745.0,84.8745,84.9923,84.8202,84.9198,344745.0
2022-10-21 14:50:00,93.77,93.82,93.61,93.62,159002.0,84.9198,84.9651,84.7749,84.784,159002.0
2022-10-21 14:55:00,93.63,93.72,93.6,93.63,200994.0,84.793,84.8745,84.7659,84.793,200994.0
2022-10-21 15:00:00,93.62,93.66,93.37,93.43,312852.0,84.784,84.8202,84.5576,84.6119,312852.0
2022-10-21 15:05:00,93.42,93.46,93.36,93.39,277207.0,84.6028,84.6391,84.5485,84.5757,277207.0
2022-10-21 15:10:00,93.38,93.45,93.37,93.42,239342.0,84.5666,84.63,84.5576,84.6028,239342.0
2022-10-21 15:15:00,93.42,93.5,93.37,93.48,201489.0,84.6028,84.6753,84.5576,84.6572,201489.0
2022-10-21 15:20:00,93.48,93.56,93.46,93.55,218228.0,84.6572,84.7296,84.6391,84.7206,218228.0
2022-10-21 15:25:00,93.55,93.61,93.5,93.59,207225.0,84.7206,84.7749,84.6753,84.7568,207225.0
2022-10-21 15:30:00,93.59,93.59,93.44,93.44,270141.0,84.7568,84.7568,84.621,84.621,270141.0
2022-10-21 15:35:00,93.45,93.48,93.4,93.43,220026.0,84.63,84.6572,84.5847,84.6119,220026.0
2022-10-21 15:40:00,93.43,93.45,93.37,93.38,514368.0,84.6119,84.63,84.5576,84.5666,514368.0
2022-10-21 15:45:00,93.38,93.39,93.28,93.32,411347.0,84.5666,84.5757,84.4761,84.5123,411347.0
2022-10-21 15:50:00,93.33,93.34,93.22,93.26,547914.0,84.5213,84.5304,84.4217,84.4579,547914.0
2022-10-21 15:55:00,93.26,93.31,93.1,93.1,1783939.0,84.4579,84.5032,84.3131,84.3131,1783939.0
2022-10-24 09:30:00,92.82,93.07,92.74,92.85,574151.0,84.0595,84.2859,83.987,84.0866,574151.0
2022-10-24 09:35:00,92.84,92.89,92.64,92.67,313256.0,84.0776,84.1229,83.8965,83.9236,313256.0
2022-10-24 09:40:00,92.66,92.68,92.33,92.34,673549.0,83.9146,83.9327,83.6157,83.6248,673549.0
2022-10-24 09:45:00,92.34,92.99,92.34,92.68,2000129.0,83.6248,84.2134,83.6248,83.9327,2000129.0
2022-10-24 09:50:00,92.69,92.94,92.65,92.94,360739.0,83.9417,84.1682,83.9055,84.1682,360739.0
2022-10-24 09:55:00,92.94,93.08,92.63,92.69,472929.0,84.1682,84.2949,83.8874,83.9417,472929.0
2022-10-24 10:00:00,92.69,92.73,92.42,92.45,518869.0,83.9417,83.978,83.6972,83.7244,518869.0
2022-10-24 10:05:00,92.45,92.57,92.31,92.43,296515.0,83.7244,83.8331,83.5976,83.7063,296515.0
2022-10-24 10:10:00,92.42,92.59,92.38,92.55,245193.0,83.6972,83.8512,83.661,83.815,245193.0
2022-10-24 10:15:00,92.55,92.57,92.12,92.31,584423.0,83.815,83.8331,83.4255,83.5976,584423.0
2022-10-24 10:20:00,92.3,92.33,91.87,91.91,1083006.0,83.5886,83.6157,83.1991,83.2354,1083006.0
2022-10-24 10:25:00,91.92,92.05,91.85,92.04,565167.0,83.2444,83.3622,83.181,83.3531,565167.0
2022-10-24 10:30:00,92.02,92.16,91.9,92.09,517140.0,83.335,83.4618,83.2263,83.3984,517140.0
2022-10-24 10:35:00,92.1,92.23,92.09,92.2,333106.0,83.4074,83.5252,83.3984,83.498,333106.0
2022-10-24 10:40:00,92.2,92.28,92.13,92.19,180865.0,83.498,83.5704,83.4346,83.4889,180865.0
2022-10-24 10:45:00,92.19,92.25,92.01,92.19,172439.0,83.4889,83.5433,83.3259,83.4889,172439.0
2022-10-24 10:50:00,92.2,92.4,92.17,92.23,329295.0,83.498,83.6791,83.4708,83.5252,329295.0
2022-10-24 10:55:00,92.23,92.62,92.22,92.6,328169.0,83.5252,83.8784,83.5161,83.8602,328169.0
2022-10-24 11:00:00,92.6,92.65,92.31,92.34,281299.0,83.8602,83.9055,83.5976,83.6248,281299.0
2022-10-24 11:05:00,92.35,92.48,92.32,92.41,205352.0,83.6338,83.7516,83.6067,83.6882,205352.0
2022-10-24 11:10:00,92.41,92.56,92.35,92.52,283046.0,83.6882,83.824,83.6338,83.7878,283046.0
2022-10-24 11:15:00,92.52,92.68,92.5,92.61,212746.0,83.7878,83.9327,83.7697,83.8693,212746.0
2022-10-24 11:20:00,92.61,92.85,92.61,92.83,314245.0,83.8693,84.0866,83.8693,84.0685,314245.0
2022-10-24 11:25:00,92.83,92.83,92.6,92.69,195179.0,84.0685,84.0685,83.8602,83.9417,195179.0
2022-10-24 11:30:00,92.69,92.81,92.66,92.75,106049.0,83.9417,84.0504,83.9146,83.9961,106049.0
2022-10-24 11:35:00,92.76,92.9,92.71,92.89,124687.0,84.0051,84.1319,83.9599,84.1229,124687.0
2022-10-24 11:40:00,92.88,93.01,92.85,92.98,165854.0,84.1138,84.2315,84.0866,84.2044,165854.0
2022-10-24 11:45:00,92.98,93.16,92.89,93.15,1010377.0,84.2044,84.3674,84.1229,84.3583,1010377.0
2022-10-24 11:50:00,93.16,93.37,93.16,93.31,1012930.0,84.3674,84.5576,84.3674,84.5032,1012930.0
2022-10-24 11:55:00,93.31,93.4,93.19,93.36,328262.0,84.5032,84.5847,84.3946,84.5485,328262.0
2022-10-24 12:00:00,93.34,93.39,93.2,93.23,280460.0,84.5304,84.5757,84.4036,84.4308,280460.0
2022-10-24 12:05:00,93.23,93.32,93.18,93.25,172464.0,84.4308,84.5123,84.3855,84.4489,172464.0
2022-10-24 12:10:00,93.25,93.4,93.23,93.37,441551.0,84.4489,84.5847,84.4308,84.5576,441551.0
2022-10-24 12:15:00,93.37,93.46,93.31,93.42,423819.0,84.5576,84.6391,84.5032,84.6028,423819.0
2022-10-24 12:20:00,93.42,93.48,93.3,93.48,215979.0,84.6028,84.6572,84.4942,84.6572,215979.0
2022-10-24 12:25:00,93.47,93.5,93.4,93.48,180367.0,84.6481,84.6753,84.5847,84.6572,180367.0
2022-10-24 12:30:00,93.48,93.55,93.38,93.48,275424.0,84.6572,84.7206,84.5666,84.6572,275424.0
2022-10-24 12:35:00,93.48,93.48,93.21,93.21,299058.0,84.6572,84.6572,84.4127,84.4127,299058.0
2022-10-24 12:40:00,93.21,93.27,93.14,93.27,141175.0,84.4127,84.467,84.3493,84.467,141175.0
2022-10-24 12:45:00,93.27,93.29,93.21,93.21,71519.0,84.467,84.4851,84.4127,84.4127,71519.0
2022-10-24 12:50:00,93.22,93.24,93.18,93.22,88795.0,84.4217,84.4398,84.3855,84.4217,88795.0
2022-10-24 12:55:00,93.23,93.23,93.12,93.15,136546.0,84.4308,84.4308,84.3312,84.3583,136546.0
2022-10-24 13:00:00,93.15,93.17,93.06,93.15,93489.0,84.3583,84.3764,84.2768,84.3583,93489.0
2022-10-24 13:05:00,93.16,93.23,93.13,93.2,77232.0,84.3674,84.4308,84.3402,84.4036,77232.0
2022-10-24 13:10:00,93.19,93.24,93.14,93.23,84780.0,84.3946,84.4398,84.3493,84.4308,84780.0
2022-10-24 13:15:00,93.22,93.24,93.11,93.17,146763.0,84.4217,84.4398,84.3221,84.3764,146763.0
2022-10-24 13:20:00,93.17,93.18,93.01,93.03,229854.0,84.3764,84.3855,84.2315,84.2497,229854.0
2022-10-24 13:25:00,93.04,93.08,93.02,93.04,159143.0,84.2587,84.2949,84.2406,84.2587,159143.0
2022-10-24 13:30:00,93.03,93.08,93.01,93.08,259938.0,84.2497,84.2949,84.2315,84.2949,259938.0
2022-10-24 13:35:00,93.08,93.25,93.07,93.23,112938.0,84.2949,84.4489,84.2859,84.4308,112938.0
2022-10-24 13:40:00,93.23,93.27,93.2,93.22,94079.0,84.4308,84.467,84.4036,84.4217,94079.0
2022-10-24 13:45:00,93.21,93.24,93.11,93.14,215535.0,84.4127,84.4398,84.3221,84.3493,215535.0
2022-10-24 13:50:00,93.15,93.19,93.08,93.13,63029.0,84.3583,84.3946,84.2949,84.3402,63029.0
2022-10-24 13:55:00,93.13,93.14,93.04,93.06,98840.0,84.3402,84.3493,84.2587,84.2768,98840.0
2022-10-24 14:00:00,93.07,93.14,93.05,93.08,143549.0,84.2859,84.3493,84.2678,84.2949,143549.0
2022-10-24 14:05:00,93.08,93.14,93.07,93.12,172660.0,84.2949,84.3493,84.2859,84.3312,172660.0
2022-10-24 14:10:00,93.12,93.12,93.05,93.06,71653.0,84.3312,84.3312,84.2678,84.2768,71653.0
2022-10-24 14:15:00,93.06,93.07,93.0,93.06,105767.0,84.2768,84.2859,84.2225,84.2768,105767.0
2022-10-24 14:20:00,93.07,93.07,92.93,92.93,118519.0,84.2859,84.2859,84.1591,84.1591,118519.0
2022-10-24 14:25:00,92.94,93.01,92.92,92.95,87875.0,84.1682,84.2315,84.15,84.1772,87875.0
2022-10-24 14:30:00,92.95,93.1,92.94,93.1,115532.0,84.1772,84.3131,84.1682,84.3131,115532.0
2022-10-24 14:35:00,93.11,93.12,93.03,93.06,161977.0,84.3221,84.3312,84.2497,84.2768,161977.0
2022-10-24 14:40:00,93.06,93.07,92.98,93.01,156374.0,84.2768,84.2859,84.2044,84.2315,156374.0
2022-10-24 14:45:00,93.01,93.03,92.98,93.0,146695.0,84.2315,84.2497,84.2044,84.2225,146695.0
2022-10-24 14:50:00,93.0,93.01,92.89,92.91,220165.0,84.2225,84.2315,84.1229,84.141,220165.0
2022-10-24 14:55:00,92.91,92.94,92.85,92.9,263860.0,84.141,84.1682,84.0866,84.1319,263860.0
2022-10-24 15:00:00,92.91,93.01,92.9,92.95,182613.0,84.141,84.2315,84.1319,84.1772,182613.0
2022-10-24 15:05:00,92.95,92.96,92.77,92.78,212824.0,84.1772,84.1863,84.0142,84.0233,212824.0
2022-10-24 15:10:00,92.78,92.83,92.7,92.74,237610.0,84.0233,84.0685,83.9508,83.987,237610.0
2022-10-24 15:15:00,92.74,92.77,92.61,92.62,239889.0,83.987,84.0142,83.8693,83.8784,239889.0
2022-10-24 15:20:00,92.62,92.68,92.6,92.62,227137.0,83.8784,83.9327,83.8602,83.8784,227137.0
2022-10-24 15:25:00,92.62,92.66,92.55,92.59,137265.0,83.8784,83.9146,83.815,83.8512,137265.0
2022-10-24 15:30:00,92.59,92.61,92.53,92.54,229625.0,83.8512,83.8693,83.7968,83.8059,229625.0
2022-10-24 15:35:00,92.53,92.67,92.52,92.62,418397.0,83.7968,83.9236,83.7878,83.8784,418397.0
2022-10-24 15:40:00,92.63,92.68,92.58,92.59,257768.0,83.8874,83.9327,83.8421,83.8512,257768.0
2022-10-24 15:45:00,92.58,92.6,92.42,92.47,436912.0,83.8421,83.8602,83.6972,83.7425,436912.0
2022-10-24 15:50:00,92.48,92.5,92.4,92.43,304810.0,83.7516,83.7697,83.6791,83.7063,304810.0
2022-10-24 15:55:00,92.44,92.47,92.35,92.4,1527976.0,83.7153,83.7425,83.6338,83.6791,1527976.0
2022-10-25 09:30:00,94.57,94.82,94.54,94.66,1107350.0,85.6443,85.8707,85.6171,85.7258,1107350.0
2022-10-25 09:35:00,94.67,94.7,94.45,94.51,754201.0,85.7349,85.762,85.5356,85.59,754201.0
2022-10-25 09:40:00,94.51,94.75,94.47,94.74,673364.0,85.59,85.8073,85.5537,85.7983,673364.0
2022-10-25 09:45:00,94.74,94.97,94.69,94.93,676173.0,85.7983,86.0066,85.753,85.9703,676173.0
2022-10-25 09:50:00,94.93,94.95,94.74,94.86,415378.0,85.9703,85.9884,85.7983,85.9069,415378.0
2022-10-25 09:55:00,94.85,94.93,94.76,94.9,430692.0,85.8979,85.9703,85.8164,85.9432,430692.0
2022-10-25 10:00:00,94.9,95.08,94.83,94.95,675477.0,85.9432,86.1062,85.8798,85.9884,675477.0
2022-10-25 10:05:00,94.95,94.98,94.82,94.9,262293.0,85.9884,86.0156,85.8707,85.9432,262293.0
2022-10-25 10:10:00,94.9,95.12,94.85,95.09,197431.0,85.9432,86.1424,85.8979,86.1152,197431.0
2022-10-25 10:15:00,95.08,95.18,94.88,95.04,407530.0,86.1062,86.1967,85.9251,86.0699,407530.0
2022-10-25 10:20:00,95.04,95.11,94.93,94.96,234344.0,86.0699,86.1333,85.9703,85.9975,234344.0
2022-10-25 10:25:00,94.96,95.11,94.93,95.06,147098.0,85.9975,86.1333,85.9703,86.0881,147098.0
2022-10-25 10:30:00,95.06,95.2,94.9,94.94,459677.0,86.0881,86.2148,85.9432,85.9794,459677.0
2022-10-25 10:35:00,94.94,94.95,94.5,94.53,514249.0,85.9794,85.9884,85.5809,85.6081,514249.0
2022-10-25 10:40:00,94.52,94.76,94.51,94.72,216190.0,85.599,85.8164,85.59,85.7802,216190.0
2022-10-25 10:45:00,94.73,94.73,94.62,94.65,111114.0,85.7892,85.7892,85.6896,85.7168,111114.0
2022-10-25 10:50:00,94.64,94.71,94.44,94.5,142140.0,85.7077,85.7711,85.5266,85.5809,142140.0
2022-10-25 10:55:00,94.5,94.61,94.45,94.47,195588.0,85.5809,85.6805,85.5356,85.5537,195588.0
2022-10-25 11:00:00,94.47,94.67,94.47,94.64,184910.0,85.5537,85.7349,85.5537,85.7077,184910.0
2022-10-25 11:05:00,94.65,94.95,94.65,94.91,243989.0,85.7168,85.9884,85.7168,85.9522,243989.0
2022-10-25 11:10:00,94.9,94.9,94.73,94.8,159329.0,85.9432,85.9432,85.7892,85.8526,159329.0
2022-10-25 11:15:00,94.79,94.86,94.65,94.72,203198.0,85.8435,85.9069,85.7168,85.7802,203198.0
2022-10-25 11:20:00,94.73,94.81,94.67,94.77,147097.0,85.7892,85.8617,85.7349,85.8254,147097.0
2022-10-25 11:25:00,94.77,94.98,94.76,94.95,281479.0,85.8254,86.0156,85.8164,85.9884,281479.0
2022-10-25 11:30:00,94.95,95.06,94.93,95.03,291221.0,85.9884,86.0881,85.9703,86.0609,291221.0
2022-10-25 11:35:00,95.03,95.23,95.02,95.2,487223.0,86.0609,86.242,86.0518,86.2148,487223.0
2022-10-25 11:40:00,95.19,95.19,95.06,95.09,289530.0,86.2058,86.2058,86.0881,86.1152,289530.0
2022-10-25 11:45:00,95.1,95.1,95.01,95.06,146668.0,86.1243,86.1243,86.0428,86.0881,146668.0
2022-10-25 11:50:00,95.06,95.12,95.02,95.09,153407.0,86.0881,86.1424,86.0518,86.1152,153407.0
2022-10-25 11:55:00,95.09,95.12,94.8,94.83,229760.0,86.1152,86.1424,85.8526,85.8798,229760.0
2022-10-25 12:00:00,94.83,94.85,94.78,94.83,109650.0,85.8798,85.8979,85.8345,85.8798,109650.0
2022-10-25 12:05:00,94.83,94.93,94.8,94.86,179636.0,85.8798,85.9703,85.8526,85.9069,179636.0
2022-10-25 12:10:00,94.86,94.91,94.75,94.9,173860.0,85.9069,85.9522,85.8073,85.9432,173860.0
2022-10-25 12:15:00,94.91,95.01,94.9,95.0,156591.0,85.9522,86.0428,85.9432,86.0337,156591.0
2022-10-25 12:20:00,95.0,95.01,94.89,94.92,119931.0,86.0337,86.0428,85.9341,85.9613,119931.0
2022-10-25 12:25:00,94.93,94.95,94.75,94.81,216853.0,85.9703,85.9884,85.8073,85.8617,216853.0
2022-10-25 12:30:00,94.82,94.91,94.8,94.85,157893.0,85.8707,85.9522,85.8526,85.8979,157893.0
2022-10-25 12:35:00,94.85,94.99,94.85,94.98,171477.0,85.8979,86.0247,85.8979,86.0156,171477.0
2022-10-25 12:40:00,94.96,94.98,94.87,94.91,142373.0,85.9975,86.0156,85.916,85.9522,142373.0
2022-10-25 12:45:00,94.91,94.91,94.73,94.79,202293.0,85.9522,85.9522,85.7892,85.8435,202293.0
2022-10-25 12:50:00,94.78,94.85,94.73,94.73,275766.0,85.8345,85.8979,85.7892,85.7892,275766.0
2022-10-25 12:55:00,94.73,94.81,94.73,94.8,291906.0,85.7892,85.8617,85.7892,85.8526,291906.0
2022-10-25 13:00:00,94.81,94.95,94.67,94.69,305858.0,85.8617,85.9884,85.7349,85.753,305858.0
2022-10-25 13:05:00,94.7,94.78,94.58,94.76,248796.0,85.762,85.8345,85.6534,85.8164,248796.0
2022-10-25 13:10:00,94.75,94.8,94.62,94.62,242213.0,85.8073,85.8526,85.6896,85.6896,242213.0
2022-10-25 13:15:00,94.63,94.67,94.59,94.61,149653.0,85.6986,85.7349,85.6624,85.6805,149653.0
2022-10-25 13:20:00,94.62,94.68,94.59,94.68,121974.0,85.6896,85.7439,85.6624,85.7439,121974.0
2022-10-25 13:25:00,94.68,94.77,94.6,94.6,286916.0,85.7439,85.8254,85.6715,85.6715,286916.0
2022-10-25 13:30:00,94.61,94.75,94.6,94.73,100281.0,85.6805,85.8073,85.6715,85.7892,100281.0
2022-10-25 13:35:00,94.73,94.74,94.6,94.61,232647.0,85.7892,85.7983,85.6715,85.6805,232647.0
2022-10-25 13:40:00,94.6,94.69,94.49,94.52,228890.0,85.6715,85.753,85.5719,85.599,228890.0
2022-10-25 13:45:00,94.52,94.62,94.5,94.62,114233.0,85.599,85.6896,85.5809,85.6896,114233.0
2022-10-25 13:50:00,94.61,94.61,94.44,94.52,200181.0,85.6805,85.6805,85.5266,85.599,200181.0
2022-10-25 13:55:00,94.53,94.73,94.52,94.73,156555.0,85.6081,85.7892,85.599,85.7892,156555.0
2022-10-25 14:00:00,94.72,94.79,94.72,94.78,112113.0,85.7802,85.8435,85.7802,85.8345,112113.0
2022-10-25 14:05:00,94.78,94.81,94.65,94.67,154868.0,85.8345,85.8617,85.7168,85.7349,154868.0
2022-10-25 14:10:00,94.66,94.74,94.66,94.69,104506.0,85.7258,85.7983,85.7258,85.753,104506.0
2022-10-25 14:15:00,94.68,94.79,94.68,94.78,141373.0,85.7439,85.8435,85.7439,85.8345,141373.0
2022-10-25 14:20:00,94.78,94.85,94.75,94.84,111932.0,85.8345,85.8979,85.8073,85.8888,111932.0
2022-10-25 14:25:00,94.83,94.88,94.82,94.84,190460.0,85.8798,85.9251,85.8707,85.8888,190460.0
2022-10-25 14:30:00,94.84,94.88,94.82,94.84,124058.0,85.8888,85.9251,85.8707,85.8888,124058.0
2022-10-25 14:35:00,94.84,94.85,94.73,94.75,116305.0,85.8888,85.8979,85.7892,85.8073,116305.0
2022-10-25 14:40:00,94.75,94.77,94.65,94.75,156030.0,85.8073,85.8254,85.7168,85.8073,156030.0
2022-10-25 14:45:00,94.75,94.75,94.64,94.66,130860.0,85.8073,85.8073,85.7077,85.7258,130860.0
2022-10-25 14:50:00,94.67,94.75,94.64,94.73,131756.0,85.7349,85.8073,85.7077,85.7892,131756.0
2022-10-25 14:55:00,94.73,94.73,94.61,94.61,187090.0,85.7892,85.7892,85.6805,85.6805,187090.0
2022-10-25 15:00:00,94.6,94.68,94.56,94.61,147807.0,85.6715,85.7439,85.6353,85.6805,147807.0
2022-10-25 15:05:00,94.61,94.64,94.58,94.64,150128.0,85.6805,85.7077,85.6534,85.7077,150128.0
2022-10-25 15:10:00,94.63,94.75,94.62,94.75,174860.0,85.6986,85.8073,85.6896,85.8073,174860.0
2022-10-25 15:15:00,94.75,94.84,94.74,94.81,174298.0,85.8073,85.8888,85.7983,85.8617,174298.0
2022-10-25 15:20:00,94.81,94.84,94.75,94.81,209830.0,85.8617,85.8888,85.8073,85.8617,209830.0
2022-10-25 15:25:00,94.81,94.88,94.79,94.87,175349.0,85.8617,85.9251,85.8435,85.916,175349.0
2022-10-25 15:30:00,94.87,94.97,94.87,94.89,654407.0,85.916,86.0066,85.916,85.9341,654407.0
2022-10-25 15:35:00,94.9,95.01,94.9,94.98,178100.0,85.9432,86.0428,85.9432,86.0156,178100.0
2022-10-25 15:40:00,94.98,95.11,94.93,95.08,259022.0,86.0156,86.1333,85.9703,86.1062,259022.0
2022-10-25 15:45:00,95.09,95.17,94.99,95.1,330685.0,86.1152,86.1877,86.0247,86.1243,330685.0
2022-10-25 15:50:00,95.1,95.16,95.05,95.09,437559.0,86.1243,86.1786,86.079,86.1152,437559.0
2022-10-25 15:55:00,95.09,95.19,94.93,95.06,1642798.0,86.1152,86.2058,85.9703,86.0881,1642798.0
2022-10-26 09:30:00,95.77,95.93,95.76,95.9,617127.0,86.7311,86.876,86.722,86.8488,617127.0
2022-10-26 09:35:00,95.89,96.19,95.89,96.17,519453.0,86.8397,87.1114,86.8397,87.0933,519453.0
2022-10-26 09:40:00,96.15,96.24,95.99,96.23,364374.0,87.0752,87.1567,86.9303,87.1476,364374.0
2022-10-26 09:45:00,96.23,96.33,96.17,96.28,345315.0,87.1476,87.2382,87.0933,87.1929,345315.0
2022-10-26 09:50:00,96.28,96.29,96.14,96.14,283833.0,87.1929,87.202,87.0661,87.0661,283833.0
2022-10-26 09:55:00,96.15,96.29,96.1,96.2,470452.0,87.0752,87.202,87.0299,87.1205,470452.0
2022-10-26 10:00:00,96.2,96.69,96.2,96.43,1050153.0,87.1205,87.5642,87.1205,87.3288,1050153.0
2022-10-26 10:05:00,96.43,96.44,96.17,96.2,400968.0,87.3288,87.3378,87.0933,87.1205,400968.0
2022-10-26 10:10:00,96.2,96.33,96.1,96.13,384967.0,87.1205,87.2382,87.0299,87.0571,384967.0
2022-10-26 10:15:00,96.13,96.2,96.02,96.18,261260.0,87.0571,87.1205,86.9575,87.1024,261260.0
2022-10-26 10:20:00,96.18,96.22,95.94,96.02,252487.0,87.1024,87.1386,86.885,86.9575,252487.0
2022-10-26 10:25:00,96.02,96.21,95.95,96.16,157564.0,86.9575,87.1295,86.8941,87.0842,157564.0
2022-10-26 10:30:00,96.17,96.18,95.92,95.93,319856.0,87.0933,87.1024,86.8669,86.876,319856.0
2022-10-26 10:35:00,95.93,96.01,95.81,95.95,251381.0,86.876,86.9484,86.7673,86.8941,251381.0
2022-10-26 10:40:00,95.95,96.11,95.9,95.93,156254.0,86.8941,87.039,86.8488,86.876,156254.0
2022-10-26 10:45:00,95.93,96.1,95.92,96.09,185882.0,86.876,87.0299,86.8669,87.0208,185882.0
2022-10-26 10:50:00,96.09,96.39,96.08,96.37,190086.0,87.0208,87.2925,87.0118,87.2744,190086.0
2022-10-26 10:55:00,96.36,96.36,96.11,96.14,123138.0,87.2654,87.2654,87.039,87.0661,123138.0
2022-10-26 11:00:00,96.14,96.42,96.12,96.37,171669.0,87.0661,87.3197,87.048,87.2744,171669.0
2022-10-26 11:05:00,96.37,96.57,96.31,96.51,353091.0,87.2744,87.4555,87.2201,87.4012,353091.0
2022-10-26 11:10:00,96.52,96.55,96.36,96.39,196146.0,87.4103,87.4374,87.2654,87.2925,196146.0
2022-10-26 11:15:00,96.39,96.49,96.34,96.44,167549.0,87.2925,87.3831,87.2473,87.3378,167549.0
2022-10-26 11:20:00,96.44,96.49,96.37,96.38,178984.0,87.3378,87.3831,87.2744,87.2835,178984.0
2022-10-26 11:25:00,96.39,96.5,96.36,96.42,251441.0,87.2925,87.3922,87.2654,87.3197,251441.0
2022-10-26 11:30:00,96.42,96.51,96.41,96.44,188471.0,87.3197,87.4012,87.3106,87.3378,188471.0
2022-10-26 11:35:00,96.43,96.44,96.27,96.29,135517.0,87.3288,87.3378,87.1839,87.202,135517.0
2022-10-26 11:40:00,96.29,96.36,96.27,96.35,147934.0,87.202,87.2654,87.1839,87.2563,147934.0
2022-10-26 11:45:00,96.34,96.34,96.17,96.25,172752.0,87.2473,87.2473,87.0933,87.1657,172752.0
2022-10-26 11:50:00,96.25,96.27,96.17,96.22,183717.0,87.1657,87.1839,87.0933,87.1386,183717.0
2022-10-26 11:55:00,96.23,96.4,96.22,96.39,148121.0,87.1476,87.3016,87.1386,87.2925,148121.0
2022-10-26 12:00:00,96.39,96.41,96.23,96.23,148542.0,87.2925,87.3106,87.1476,87.1476,148542.0
2022-10-26 12:05:00,96.23,96.24,96.15,96.2,214601.0,87.1476,87.1567,87.0752,87.1205,214601.0
2022-10-26 12:10:00,96.19,96.32,96.19,96.28,133883.0,87.1114,87.2291,87.1114,87.1929,133883.0
2022-10-26 12:15:00,96.28,96.41,96.24,96.34,141884.0,87.1929,87.3106,87.1567,87.2473,141884.0
2022-10-26 12:20:00,96.34,96.39,96.26,96.34,129915.0,87.2473,87.2925,87.1748,87.2473,129915.0
2022-10-26 12:25:00,96.34,96.37,96.22,96.28,149905.0,87.2473,87.2744,87.1386,87.1929,149905.0
2022-10-26 12:30:00,96.28,96.45,96.27,96.37,130602.0,87.1929,87.3469,87.1839,87.2744,130602.0
2022-10-26 12:35:00,96.36,96.36,96.25,96.26,90361.0,87.2654,87.2654,87.1657,87.1748,90361.0
2022-10-26 12:40:00,96.26,96.28,96.11,96.16,323578.0,87.1748,87.1929,87.039,87.0842,323578.0
2022-10-26 12:45:00,96.16,96.24,96.11,96.13,177691.0,87.0842,87.1567,87.039,87.0571,177691.0
2022-10-26 12:50:00,96.14,96.22,96.1,96.2,258045.0,87.0661,87.1386,87.0299,87.1205,258045.0
2022-10-26 12:55:00,96.2,96.25,96.04,96.14,262262.0,87.1205,87.1657,86.9756,87.0661,262262.0
2022-10-26 13:00:00,96.13,96.33,96.09,96.25,252428.0,87.0571,87.2382,87.0208,87.1657,252428.0
2022-10-26 13:05:00,96.24,96.38,96.18,96.29,133433.0,87.1567,87.2835,87.1024,87.202,133433.0
2022-10-26 13:10:00,96.3,96.36,96.23,96.27,123731.0,87.211,87.2654,87.1476,87.1839,123731.0
2022-10-26 13:15:00,96.27,96.31,96.2,96.3,127412.0,87.1839,87.2201,87.1205,87.211,127412.0
2022-10-26 13:20:00,96.3,96.34,96.24,96.25,99037.0,87.211,87.2473,87.1567,87.1657,99037.0
2022-10-26 13:25:00,96.24,96.24,96.09,96.11,182294.0,87.1567,87.1567,87.0208,87.039,182294.0
2022-10-26 13:30:00,96.12,96.16,96.01,96.04,467237.0,87.048,87.0842,86.9484,86.9756,467237.0
2022-10-26 13:35:00,96.05,96.09,95.92,96.03,202643.0,86.9846,87.0208,86.8669,86.9665,202643.0
2022-10-26 13:40:00,96.03,96.05,95.96,95.99,216113.0,86.9665,86.9846,86.9031,86.9303,216113.0
2022-10-26 13:45:00,96.0,96.06,95.95,96.06,108248.0,86.9393,86.9937,86.8941,86.9937,108248.0
2022-10-26 13:50:00,96.06,96.19,96.04,96.17,127396.0,86.9937,87.1114,86.9756,87.0933,127396.0
2022-10-26 13:55:00,96.16,96.18,96.1,96.15,100985.0,87.0842,87.1024,87.0299,87.0752,100985.0
2022-10-26 14:00:00,96.14,96.2,96.12,96.15,109537.0,87.0661,87.1205,87.048,87.0752,109537.0
2022-10-26 14:05:00,96.16,96.19,96.11,96.11,144392.0,87.0842,87.1114,87.039,87.039,144392.0
2022-10-26 14:10:00,96.12,96.19,96.11,96.15,81537.0,87.048,87.1114,87.039,87.0752,81537.0
2022-10-26 14:15:00,96.16,96.18,96.11,96.15,62205.0,87.0842,87.1024,87.039,87.0752,62205.0
2022-10-26 14:20:00,96.14,96.22,96.14,96.18,90800.0,87.0661,87.1386,87.0661,87.1024,90800.0
2022-10-26 14:25:00,96.18,96.22,96.16,96.19,112062.0,87.1024,87.1386,87.0842,87.1114,112062.0
2022-10-26 14:30:00,96.19,96.23,96.13,96.23,107214.0,87.1114,87.1476,87.0571,87.1476,107214.0
2022-10-26 14:35:00,96.23,96.28,96.22,96.25,109409.0,87.1476,87.1929,87.1386,87.1657,109409.0
2022-10-26 14:40:00,96.24,96.28,96.2,96.26,84953.0,87.1567,87.1929,87.1205,87.1748,84953.0
2022-10-26 14:45:00,96.26,96.29,96.21,96.25,117054.0,87.1748,87.202,87.1295,87.1657,117054.0
2022-10-26 14:50:00,96.25,96.29,96.22,96.27,129252.0,87.1657,87.202,87.1386,87.1839,129252.0
2022-10-26 14:55:00,96.27,96.34,96.24,96.3,182345.0,87.1839,87.2473,87.1567,87.211,182345.0
2022-10-26 15:00:00,96.31,96.31,96.2,96.22,139713.0,87.2201,87.2201,87.1205,87.1386,139713.0
2022-10-26 15:05:00,96.23,96.26,96.18,96.21,532860.0,87.1476,87.1748,87.1024,87.1295,532860.0
2022-10-26 15:10:00,96.21,96.22,96.14,96.14,186923.0,87.1295,87.1386,87.0661,87.0661,186923.0
2022-10-26 15:15:00,96.14,96.19,96.09,96.09,235042.0,87.0661,87.1114,87.0208,87.0208,235042.0
2022-10-26 15:20:00,96.1,96.18,96.08,96.14,149038.0,87.0299,87.1024,87.0118,87.0661,149038.0
2022-10-26 15:25:00,96.14,96.16,96.12,96.15,86426.0,87.0661,87.0842,87.048,87.0752,86426.0
2022-10-26 15:30:00,96.15,96.32,96.14,96.23,207028.0,87.0752,87.2291,87.0661,87.1476,207028.0
2022-10-26 15:35:00,96.23,96.25,96.14,96.16,94895.0,87.1476,87.1657,87.0661,87.0842,94895.0
2022-10-26 15:40:00,96.16,96.33,96.15,96.25,283507.0,87.0842,87.2382,87.0752,87.1657,283507.0
2022-10-26 15:45:00,96.25,96.33,96.22,96.32,156066.0,87.1657,87.2382,87.1386,87.2291,156066.0
2022-10-26 15:50:00,96.31,96.36,96.22,96.28,395019.0,87.2201,87.2654,87.1386,87.1929,395019.0
2022-10-26 15:55:00,96.29,96.49,96.27,96.42,1316939.0,87.202,87.3831,87.1839,87.3197,1316939.0
2022-10-27 09:30:00,96.98,97.07,96.72,96.76,548590.0,87.8268,87.9084,87.5914,87.6276,548590.0
2022-10-27 09:35:00,96.73,97.02,96.69,96.85,258201.0,87.6004,87.8631,87.5642,87.7091,258201.0
2022-10-27 09:40:00,96.85,96.86,96.55,96.58,255431.0,87.7091,87.7182,87.4374,87.4646,255431.0
2022-10-27 09:45:00,96.57,96.59,96.25,96.29,232565.0,87.4555,87.4737,87.1657,87.202,232565.0
2022-10-27 09:50:00,96.28,96.54,96.21,96.5,297398.0,87.1929,87.4284,87.1295,87.3922,297398.0
2022-10-27 09:55:00,96.49,96.89,96.48,96.8,319478.0,87.3831,87.7453,87.374,87.6638,319478.0
2022-10-27 10:00:00,96.81,97.07,96.77,97.07,302321.0,87.6729,87.9084,87.6367,87.9084,302321.0
2022-10-27 10:05:00,97.06,97.17,96.98,97.17,265825.0,87.8993,87.9989,87.8268,87.9989,265825.0
2022-10-27 10:10:00,97.17,97.17,96.86,96.88,181563.0,87.9989,87.9989,87.7182,87.7363,181563.0
2022-10-27 10:15:00,96.87,97.29,96.85,97.29,348106.0,87.7272,88.1076,87.7091,88.1076,348106.0
2022-10-27 10:20:00,97.28,97.37,97.17,97.37,331453.0,88.0985,88.18,87.9989,88.18,331453.0
2022-10-27 10:25:00,97.37,97.55,97.33,97.47,417083.0,88.18,88.3431,88.1438,88.2706,417083.0
2022-10-27 10:30:00,97.47,97.67,97.46,97.56,404056.0,88.2706,88.4517,88.2615,88.3521,404056.0
2022-10-27 10:35:00,97.56,97.6,97.47,97.5,363468.0,88.3521,88.3883,88.2706,88.2978,363468.0
2022-10-27 10:40:00,97.5,97.5,97.24,97.28,353281.0,88.2978,88.2978,88.0623,88.0985,353281.0
2022-10-27 10:45:00,97.27,97.27,97.11,97.15,285675.0,88.0895,88.0895,87.9446,87.9808,285675.0
2022-10-27 10:50:00,97.16,97.51,97.16,97.48,304720.0,87.9899,88.3068,87.9899,88.2797,304720.0
2022-10-27 10:55:00,97.48,97.59,97.41,97.56,191154.0,88.2797,88.3793,88.2163,88.3521,191154.0
2022-10-27 11:00:00,97.57,97.63,97.52,97.61,199493.0,88.3612,88.4155,88.3159,88.3974,199493.0
2022-10-27 11:05:00,97.59,97.63,97.36,97.37,197083.0,88.3793,88.4155,88.171,88.18,197083.0
2022-10-27 11:10:00,97.37,97.43,97.33,97.39,132658.0,88.18,88.2344,88.1438,88.1982,132658.0
2022-10-27 11:15:00,97.4,97.53,97.27,97.53,149408.0,88.2072,88.3249,88.0895,88.3249,149408.0
2022-10-27 11:20:00,97.54,97.8,97.5,97.78,213213.0,88.334,88.5695,88.2978,88.5513,213213.0
2022-10-27 11:25:00,97.78,97.81,97.59,97.79,297026.0,88.5513,88.5785,88.3793,88.5604,297026.0
2022-10-27 11:30:00,97.79,97.9,97.73,97.8,295197.0,88.5604,88.66,88.5061,88.5695,295197.0
2022-10-27 11:35:00,97.81,97.84,97.61,97.68,183478.0,88.5785,88.6057,88.3974,88.4608,183478.0
2022-10-27 11:40:00,97.7,97.77,97.51,97.52,220777.0,88.4789,88.5423,88.3068,88.3159,220777.0
2022-10-27 11:45:00,97.53,97.67,97.5,97.6,169943.0,88.3249,88.4517,88.2978,88.3883,169943.0
2022-10-27 11:50:00,97.61,97.64,97.49,97.58,366493.0,88.3974,88.4246,88.2887,88.3702,366493.0
2022-10-27 11:55:00,97.59,97.62,97.53,97.56,84004.0,88.3793,88.4064,88.3249,88.3521,84004.0
2022-10-27 12:00:00,97.56,97.66,97.54,97.59,178676.0,88.3521,88.4427,88.334,88.3793,178676.0
2022-10-27 12:05:00,97.59,97.74,97.56,97.68,171105.0,88.3793,88.5151,88.3521,88.4608,171105.0
2022-10-27 12:10:00,97.68,97.68,97.56,97.58,113406.0,88.4608,88.4608,88.3521,88.3702,113406.0
2022-10-27 12:15:00,97.58,97.58,97.43,97.44,155328.0,88.3702,88.3702,88.2344,88.2434,155328.0
2022-10-27 12:20:00,97.44,97.5,97.4,97.42,189907.0,88.2434,88.2978,88.2072,88.2253,189907.0
2022-10-27 12:25:00,97.41,97.41,97.3,97.31,104986.0,88.2163,88.2163,88.1166,88.1257,104986.0
2022-10-27 12:30:00,97.31,97.34,97.23,97.24,212081.0,88.1257,88.1529,88.0533,88.0623,212081.0
2022-10-27 12:35:00,97.25,97.27,97.2,97.26,84713.0,88.0714,88.0895,88.0261,88.0804,84713.0
2022-10-27 12:40:00,97.25,97.28,97.1,97.11,121698.0,88.0714,88.0985,87.9355,87.9446,121698.0
2022-10-27 12:45:00,97.11,97.17,97.09,97.17,194708.0,87.9446,87.9989,87.9265,87.9989,194708.0
2022-10-27 12:50:00,97.17,97.28,97.15,97.25,116860.0,87.9989,88.0985,87.9808,88.0714,116860.0
2022-10-27 12:55:00,97.25,97.25,97.14,97.2,111808.0,88.0714,88.0714,87.9717,88.0261,111808.0
2022-10-27 13:00:00,97.2,97.28,97.0,97.28,325974.0,88.0261,88.0985,87.845,88.0985,325974.0
2022-10-27 13:05:00,97.28,97.53,97.27,97.52,149802.0,88.0985,88.3249,88.0895,88.3159,149802.0
2022-10-27 13:10:00,97.51,97.52,97.28,97.29,191578.0,88.3068,88.3159,88.0985,88.1076,191578.0
2022-10-27 13:15:00,97.3,97.49,97.2,97.48,175147.0,88.1166,88.2887,88.0261,88.2797,175147.0
2022-10-27 13:20:00,97.47,97.47,97.3,97.3,55738.0,88.2706,88.2706,88.1166,88.1166,55738.0
2022-10-27 13:25:00,97.31,97.32,97.22,97.26,36348.0,88.1257,88.1348,88.0442,88.0804,36348.0
2022-10-27 13:30:00,97.29,97.37,97.13,97.15,154508.0,88.1076,88.18,87.9627,87.9808,154508.0
2022-10-27 13:35:00,97.18,97.21,97.08,97.09,120837.0,88.008,88.0351,87.9174,87.9265,120837.0
2022-10-27 13:40:00,97.09,97.27,97.08,97.21,99717.0,87.9265,88.0895,87.9174,88.0351,99717.0
2022-10-27 13:45:00,97.2,97.28,97.19,97.27,71417.0,88.0261,88.0985,88.017,88.0895,71417.0
2022-10-27 13:50:00,97.27,97.3,97.23,97.29,74678.0,88.0895,88.1166,88.0533,88.1076,74678.0
2022-10-27 13:55:00,97.29,97.31,97.2,97.24,82720.0,88.1076,88.1257,88.0261,88.0623,82720.0
2022-10-27 14:00:00,97.23,97.34,97.2,97.34,83927.0,88.0533,88.1529,88.0261,88.1529,83927.0
2022-10-27 14:05:00,97.33,97.38,97.27,97.37,68345.0,88.1438,88.1891,88.0895,88.18,68345.0
2022-10-27 14:10:00,97.38,97.4,97.22,97.27,118289.0,88.1891,88.2072,88.0442,88.0895,118289.0
2022-10-27 14:15:00,97.27,97.3,97.26,97.26,44133.0,88.0895,88.1166,88.0804,88.0804,44133.0
2022-10-27 14:20:00,97.27,97.28,97.17,97.17,120153.0,88.0895,88.0985,87.9989,87.9989,120153.0
2022-10-27 14:25:00,97.16,97.18,97.08,97.08,73772.0,87.9899,88.008,87.9174,87.9174,73772.0
2022-10-27 14:30:00,97.08,97.22,97.07,97.2,144293.0,87.9174,88.0442,87.9084,88.0261,144293.0
2022-10-27 14:35:00,97.2,97.37,97.18,97.3,122775.0,88.0261,88.18,88.008,88.1166,122775.0
2022-10-27 14:40:00,97.3,97.35,97.27,97.32,232183.0,88.1166,88.1619,88.0895,88.1348,232183.0
2022-10-27 14:45:00,97.32,97.37,97.31,97.37,112173.0,88.1348,88.18,88.1257,88.18,112173.0
2022-10-27 14:50:00,97.37,97.45,97.34,97.38,109728.0,88.18,88.2525,88.1529,88.1891,109728.0
2022-10-27 14:55:00,97.38,97.46,97.34,97.4,173510.0,88.1891,88.2615,88.1529,88.2072,173510.0
2022-10-27 15:00:00,97.38,97.48,97.34,97.43,112625.0,88.1891,88.2797,88.1529,88.2344,112625.0
2022-10-27 15:05:00,97.44,97.47,97.22,97.24,255151.0,88.2434,88.2706,88.0442,88.0623,255151.0
2022-10-27 15:10:00,97.24,97.27,97.16,97.25,150703.0,88.0623,88.0895,87.9899,88.0714,150703.0
2022-10-27 15:15:00,97.24,97.32,97.2,97.22,75110.0,88.0623,88.1348,88.0261,88.0442,75110.0
2022-10-27 15:20:00,97.22,97.23,97.17,97.18,106870.0,88.0442,88.0533,87.9989,88.008,106870.0
2022-10-27 15:25:00,97.19,97.22,97.11,97.21,194601.0,88.017,88.0442,87.9446,88.0351,194601.0
2022-10-27 15:30:00,97.21,97.25,97.19,97.21,205619.0,88.0351,88.0714,88.017,88.0351,205619.0
2022-10-27 15:35:00,97.2,97.22,97.13,97.2,123353.0,88.0261,88.0442,87.9627,88.0261,123353.0
2022-10-27 15:40:00,97.2,97.27,97.17,97.22,182133.0,88.0261,88.0895,87.9989,88.0442,182133.0
2022-10-27 15:45:00,97.22,97.28,97.21,97.23,272417.0,88.0442,88.0985,88.0351,88.0533,272417.0
2022-10-27 15:50:00,97.23,97.37,97.18,97.36,241133.0,88.0533,88.18,88.008,88.171,241133.0
2022-10-27 15:55:00,97.36,97.5,97.34,97.5,950815.0,88.171,88.2978,88.1529,88.2978,950815.0
2022-10-28 09:30:00,96.86,97.08,96.78,97.03,289000.0,87.7182,87.9174,87.6457,87.8721,289000.0
2022-10-28 09:35:00,97.03,97.2,96.96,97.18,359871.0,87.8721,88.0261,87.8087,88.008,359871.0
2022-10-28 09:40:00,97.18,97.2,97.03,97.16,230700.0,88.008,88.0261,87.8721,87.9899,230700.0
2022-10-28 09:45:00,97.15,97.3,97.06,97.24,492228.0,87.9808,88.1166,87.8993,88.0623,492228.0
2022-10-28 09:50:00,97.24,97.46,97.14,97.32,263306.0,88.0623,88.2615,87.9717,88.1348,263306.0
2022-10-28 09:55:00,97.32,97.42,97.28,97.3,131960.0,88.1348,88.2253,88.0985,88.1166,131960.0
2022-10-28 10:00:00,97.3,97.57,97.26,97.48,327027.0,88.1166,88.3612,88.0804,88.2797,327027.0
2022-10-28 10:05:00,97.49,97.63,97.44,97.52,131087.0,88.2887,88.4155,88.2434,88.3159,131087.0
2022-10-28 10:10:00,97.52,97.56,97.17,97.25,291665.0,88.3159,88.3521,87.9989,88.0714,291665.0
2022-10-28 10:15:00,97.25,97.3,97.11,97.14,238414.0,88.0714,88.1166,87.9446,87.9717,238414.0
2022-10-28 10:20:00,97.14,97.14,96.92,96.92,314969.0,87.9717,87.9717,87.7725,87.7725,314969.0
2022-10-28 10:25:00,96.92,97.18,96.92,97.17,155591.0,87.7725,88.008,87.7725,87.9989,155591.0
2022-10-28 10:30:00,97.17,97.2,96.94,96.94,200129.0,87.9989,88.0261,87.7906,87.7906,200129.0
2022-10-28 10:35:00,96.93,97.21,96.93,97.19,105064.0,87.7816,88.0351,87.7816,88.017,105064.0
2022-10-28 10:40:00,97.2,97.21,97.05,97.15,78566.0,88.0261,88.0351,87.8902,87.9808,78566.0
2022-10-28 10:45:00,97.16,97.34,97.14,97.31,60929.0,87.9899,88.1529,87.9717,88.1257,60929.0
2022-10-28 10:50:00,97.31,97.35,97.21,97.3,152394.0,88.1257,88.1619,88.0351,88.1166,152394.0
2022-10-28 10:55:00,97.29,97.31,97.2,97.22,91922.0,88.1076,88.1257,88.0261,88.0442,91922.0
2022-10-28 11:00:00,97.22,97.38,97.2,97.3,64054.0,88.0442,88.1891,88.0261,88.1166,64054.0
2022-10-28 11:05:00,97.32,97.51,97.3,97.44,198843.0,88.1348,88.3068,88.1166,88.2434,198843.0
2022-10-28 11:10:00,97.44,97.44,97.21,97.22,74047.0,88.2434,88.2434,88.0351,88.0442,74047.0
2022-10-28 11:15:00,97.21,97.21,97.01,97.18,100245.0,88.0351,88.0351,87.854,88.008,100245.0
2022-10-28 11:20:00,97.18,97.28,97.16,97.16,100725.0,88.008,88.0985,87.9899,87.9899,100725.0
2022-10-28 11:25:00,97.17,97.18,96.99,97.02,73203.0,87.9989,88.008,87.8359,87.8631,73203.0
2022-10-28 11:30:00,97.02,97.17,97.01,97.06,281225.0,87.8631,87.9989,87.854,87.8993,281225.0
2022-10-28 11:35:00,97.05,97.07,96.97,96.99,140069.0,87.8902,87.9084,87.8178,87.8359,140069.0
2022-10-28 11:40:00,96.99,97.03,96.88,96.95,372109.0,87.8359,87.8721,87.7363,87.7997,372109.0
2022-10-28 11:45:00,96.95,97.08,96.88,97.06,297815.0,87.7997,87.9174,87.7363,87.8993,297815.0
2022-10-28 11:50:00,97.07,97.07,96.94,96.94,178028.0,87.9084,87.9084,87.7906,87.7906,178028.0
2022-10-28 11:55:00,96.93,96.98,96.86,96.88,196430.0,87.7816,87.8268,87.7182,87.7363,196430.0
2022-10-28 12:00:00,96.85,96.96,96.84,96.9,91145.0,87.7091,87.8087,87.7001,87.7544,91145.0
2022-10-28 12:05:00,96.89,96.89,96.64,96.64,843273.0,87.7453,87.7453,87.5189,87.5189,843273.0
2022-10-28 12:10:00,96.65,96.86,96.65,96.84,115384.0,87.528,87.7182,87.528,87.7001,115384.0
2022-10-28 12:15:00,96.84,96.87,96.71,96.72,261999.0,87.7001,87.7272,87.5823,87.5914,261999.0
2022-10-28 12:20:00,96.72,96.78,96.7,96.75,158008.0,87.5914,87.6457,87.5733,87.6186,158008.0
2022-10-28 12:25:00,96.75,96.76,96.63,96.64,188467.0,87.6186,87.6276,87.5099,87.5189,188467.0
2022-10-28 12:30:00,96.65,96.74,96.64,96.67,143054.0,87.528,87.6095,87.5189,87.5461,143054.0
2022-10-28 12:35:00,96.67,96.78,96.65,96.73,181916.0,87.5461,87.6457,87.528,87.6004,181916.0
2022-10-28 12:40:00,96.73,96.82,96.72,96.82,99763.0,87.6004,87.682,87.5914,87.682,99763.0
2022-10-28 12:45:00,96.82,96.92,96.77,96.85,168581.0,87.682,87.7725,87.6367,87.7091,168581.0
2022-10-28 12:50:00,96.82,96.87,96.8,96.84,126933.0,87.682,87.7272,87.6638,87.7001,126933.0
2022-10-28 12:55:00,96.83,96.84,96.73,96.76,117641.0,87.691,87.7001,87.6004,87.6276,117641.0
2022-10-28 13:00:00,96.76,96.91,96.74,96.89,135062.0,87.6276,87.7635,87.6095,87.7453,135062.0
2022-10-28 13:05:00,96.89,96.93,96.78,96.78,126722.0,87.7453,87.7816,87.6457,87.6457,126722.0
2022-10-28 13:10:00,96.77,96.78,96.7,96.71,92395.0,87.6367,87.6457,87.5733,87.5823,92395.0
2022-10-28 13:15:00,96.72,96.75,96.66,96.66,138858.0,87.5914,87.6186,87.5371,87.5371,138858.0
2022-10-28 13:20:00,96.66,96.68,96.53,96.65,276799.0,87.5371,87.5552,87.4193,87.528,276799.0
2022-10-28 13:25:00,96.65,96.7,96.62,96.64,77917.0,87.528,87.5733,87.5008,87.5189,77917.0
2022-10-28 13:30:00,96.64,96.66,96.58,96.61,112403.0,87.5189,87.5371,87.4646,87.4918,112403.0
2022-10-28 13:35:00,96.61,96.61,96.52,96.59,163524.0,87.4918,87.4918,87.4103,87.4737,163524.0
2022-10-28 13:40:00,96.58,96.61,96.53,96.56,129264.0,87.4646,87.4918,87.4193,87.4465,129264.0
2022-10-28 13:45:00,96.56,96.63,96.55,96.63,161747.0,87.4465,87.5099,87.4374,87.5099,161747.0
2022-10-28 13:50:00,96.63,96.68,96.61,96.64,129393.0,87.5099,87.5552,87.4918,87.5189,129393.0
2022-10-28 13:55:00,96.63,96.67,96.59,96.61,122449.0,87.5099,87.5461,87.4737,87.4918,122449.0
2022-10-28 14:00:00,96.62,96.63,96.54,96.56,222107.0,87.5008,87.5099,87.4284,87.4465,222107.0
2022-10-28 14:05:00,96.56,96.64,96.54,96.61,189963.0,87.4465,87.5189,87.4284,87.4918,189963.0
2022-10-28 14:10:00,96.61,96.63,96.58,96.6,106258.0,87.4918,87.5099,87.4646,87.4827,106258.0
2022-10-28 14:15:00,96.61,96.67,96.58,96.63,200292.0,87.4918,87.5461,87.4646,87.5099,200292.0
2022-10-28 14:20:00,96.64,96.64,96.57,96.58,152831.0,87.5189,87.5189,87.4555,87.4646,152831.0
2022-10-28 14:25:00,96.59,96.6,96.45,96.46,206425.0,87.4737,87.4827,87.3469,87.3559,206425.0
2022-10-28 14:30:00,96.46,96.54,96.41,96.53,265594.0,87.3559,87.4284,87.3106,87.4193,265594.0
2022-10-28 14:35:00,96.53,96.6,96.5,96.59,165327.0,87.4193,87.4827,87.3922,87.4737,165327.0
2022-10-28 14:40:00,96.59,96.62,96.42,96.43,305861.0,87.4737,87.5008,87.3197,87.3288,305861.0
2022-10-28 14:45:00,96.42,96.55,96.41,96.54,273967.0,87.3197,87.4374,87.3106,87.4284,273967.0
2022-10-28 14:50:00,96.56,96.66,96.55,96.59,188654.0,87.4465,87.5371,87.4374,87.4737,188654.0
2022-10-28 14:55:00,96.59,96.71,96.59,96.67,310376.0,87.4737,87.5823,87.4737,87.5461,310376.0
2022-10-28 15:00:00,96.67,96.68,96.57,96.62,95474.0,87.5461,87.5552,87.4555,87.5008,95474.0
2022-10-28 15:05:00,96.61,96.62,96.56,96.59,135307.0,87.4918,87.5008,87.4465,87.4737,135307.0
2022-10-28 15:10:00,96.61,96.68,96.57,96.66,229353.0,87.4918,87.5552,87.4555,87.5371,229353.0
2022-10-28 15:15:00,96.66,96.7,96.63,96.64,255543.0,87.5371,87.5733,87.5099,87.5189,255543.0
2022-10-28 15:20:00,96.64,96.66,96.59,96.63,284321.0,87.5189,87.5371,87.4737,87.5099,284321.0
2022-10-28 15:25:00,96.62,96.63,96.5,96.51,316901.0,87.5008,87.5099,87.3922,87.4012,316901.0
2022-10-28 15:30:00,96.51,96.56,96.48,96.52,257646.0,87.4012,87.4465,87.374,87.4103,257646.0
2022-10-28 15:35:00,96.52,96.6,96.51,96.58,287866.0,87.4103,87.4827,87.4012,87.4646,287866.0
2022-10-28 15:40:00,96.57,96.63,96.56,96.62,411032.0,87.4555,87.5099,87.4465,87.5008,411032.0
2022-10-28 15:45:00,96.62,96.69,96.61,96.65,397475.0,87.5008,87.5642,87.4918,87.528,397475.0
2022-10-28 15:50:00,96.65,96.69,96.62,96.69,357833.0,87.528,87.5642,87.5008,87.5642,357833.0
2022-10-28 15:55:00,96.69,96.84,96.66,96.78,1397118.0,87.5642,87.7001,87.5371,87.6457,1397118.0
2022-10-31 09:30:00,96.34,96.49,96.3,96.41,294816.0,87.2473,87.3831,87.211,87.3106,294816.0
2022-10-31 09:35:00,96.4,96.41,96.13,96.16,816489.0,87.3016,87.3106,87.0571,87.0842,816489.0
2022-10-31 09:40:00,96.16,96.33,96.15,96.31,296180.0,87.0842,87.2382,87.0752,87.2201,296180.0
2022-10-31 09:45:00,96.31,96.34,96.19,96.2,75030.0,87.2201,87.2473,87.1114,87.1205,75030.0
2022-10-31 09:50:00,96.2,96.34,96.19,96.31,249876.0,87.1205,87.2473,87.1114,87.2201,249876.0
2022-10-31 09:55:00,96.32,96.32,96.21,96.21,143348.0,87.2291,87.2291,87.1295,87.1295,143348.0
2022-10-31 10:00:00,96.21,96.31,96.17,96.3,156601.0,87.1295,87.2201,87.0933,87.211,156601.0
2022-10-31 10:05:00,96.29,96.32,96.23,96.31,65324.0,87.202,87.2291,87.1476,87.2201,65324.0
2022-10-31 10:10:00,96.31,96.35,96.25,96.27,90003.0,87.2201,87.2563,87.1657,87.1839,90003.0
2022-10-31 10:15:00,96.27,96.4,96.25,96.31,154720.0,87.1839,87.3016,87.1657,87.2201,154720.0
2022-10-31 10:20:00,96.32,96.35,96.15,96.18,142015.0,87.2291,87.2563,87.0752,87.1024,142015.0
2022-10-31 10:25:00,96.19,96.36,96.19,96.32,166214.0,87.1114,87.2654,87.1114,87.2291,166214.0
2022-10-31 10:30:00,96.33,96.34,96.22,96.27,228324.0,87.2382,87.2473,87.1386,87.1839,228324.0
2022-10-31 10:35:00,96.27,96.38,96.25,96.36,134351.0,87.1839,87.2835,87.1657,87.2654,134351.0
2022-10-31 10:40:00,96.36,96.36,96.23,96.27,121759.0,87.2654,87.2654,87.1476,87.1839,121759.0
2022-10-31 10:45:00,96.27,96.4,96.26,96.34,73920.0,87.1839,87.3016,87.1748,87.2473,73920.0
2022-10-31 10:50:00,96.35,96.49,96.35,96.47,133489.0,87.2563,87.3831,87.2563,87.365,133489.0
2022-10-31 10:55:00,96.46,96.46,96.4,96.44,105403.0,87.3559,87.3559,87.3016,87.3378,105403.0
2022-10-31 11:00:00,96.44,96.51,96.37,96.41,161047.0,87.3378,87.4012,87.2744,87.3106,161047.0
2022-10-31 11:05:00,96.41,96.53,96.4,96.46,78178.0,87.3106,87.4193,87.3016,87.3559,78178.0
2022-10-31 11:10:00,96.46,96.49,96.42,96.43,78117.0,87.3559,87.3831,87.3197,87.3288,78117.0
2022-10-31 11:15:00,96.43,96.46,96.35,96.35,75961.0,87.3288,87.3559,87.2563,87.2563,75961.0
2022-10-31 11:20:00,96.36,96.49,96.32,96.47,207176.0,87.2654,87.3831,87.2291,87.365,207176.0
2022-10-31 11:25:00,96.45,96.56,96.45,96.48,123114.0,87.3469,87.4465,87.3469,87.374,123114.0
2022-10-31 11:30:00,96.48,96.56,96.44,96.52,136411.0,87.374,87.4465,87.3378,87.4103,136411.0
2022-10-31 11:35:00,96.53,96.58,96.5,96.56,72367.0,87.4193,87.4646,87.3922,87.4465,72367.0
2022-10-31 11:40:00,96.58,96.61,96.53,96.6,98422.0,87.4646,87.4918,87.4193,87.4827,98422.0
2022-10-31 11:45:00,96.6,96.61,96.5,96.55,74512.0,87.4827,87.4918,87.3922,87.4374,74512.0
2022-10-31 11:50:00,96.55,96.62,96.42,96.46,117505.0,87.4374,87.5008,87.3197,87.3559,117505.0
2022-10-31 11:55:00,96.45,96.52,96.41,96.46,108661.0,87.3469,87.4103,87.3106,87.3559,108661.0
2022-10-31 12:00:00,96.47,96.48,96.29,96.39,106878.0,87.365,87.374,87.202,87.2925,106878.0
2022-10-31 12:05:00,96.38,96.44,96.29,96.36,159702.0,87.2835,87.3378,87.202,87.2654,159702.0
2022-10-31 12:10:00,96.36,96.47,96.34,96.44,97246.0,87.2654,87.365,87.2473,87.3378,97246.0
2022-10-31 12:15:00,96.44,96.45,96.35,96.37,62508.0,87.3378,87.3469,87.2563,87.2744,62508.0
2022-10-31 12:20:00,96.37,96.44,96.27,96.34,90279.0,87.2744,87.3378,87.1839,87.2473,90279.0
2022-10-31 12:25:00,96.35,96.38,96.3,96.36,202549.0,87.2563,87.2835,87.211,87.2654,202549.0
2022-10-31 12:30:00,96.36,96.38,96.33,96.37,89341.0,87.2654,87.2835,87.2382,87.2744,89341.0
2022-10-31 12:35:00,96.37,96.38,96.29,96.36,109228.0,87.2744,87.2835,87.202,87.2654,109228.0
2022-10-31 12:40:00,96.37,96.39,96.32,96.37,69411.0,87.2744,87.2925,87.2291,87.2744,69411.0
2022-10-31 12:45:00,96.38,96.38,96.33,96.36,87976.0,87.2835,87.2835,87.2382,87.2654,87976.0
2022-10-31 12:50:00,96.36,96.38,96.28,96.32,46815.0,87.2654,87.2835,87.1929,87.2291,46815.0
2022-10-31 12:55:00,96.32,96.38,96.31,96.37,84569.0,87.2291,87.2835,87.2201,87.2744,84569.0
2022-10-31 13:00:00,96.37,96.39,96.3,96.32,83058.0,87.2744,87.2925,87.211,87.2291,83058.0
2022-10-31 13:05:00,96.32,96.33,96.26,96.29,51558.0,87.2291,87.2382,87.1748,87.202,51558.0
2022-10-31 13:10:00,96.28,96.29,96.23,96.27,120057.0,87.1929,87.202,87.1476,87.1839,120057.0
2022-10-31 13:15:00,96.26,96.27,96.17,96.19,111423.0,87.1748,87.1839,87.0933,87.1114,111423.0
2022-10-31 13:20:00,96.19,96.21,96.17,96.19,96259.0,87.1114,87.1295,87.0933,87.1114,96259.0
2022-10-31 13:25:00,96.19,96.22,96.15,96.19,101775.0,87.1114,87.1386,87.0752,87.1114,101775.0
2022-10-31 13:30:00,96.19,96.19,96.1,96.16,128925.0,87.1114,87.1114,87.0299,87.0842,128925.0
2022-10-31 13:35:00,96.16,96.16,96.1,96.12,98047.0,87.0842,87.0842,87.0299,87.048,98047.0
2022-10-31 13:40:00,96.11,96.18,96.11,96.15,152421.0,87.039,87.1024,87.039,87.0752,152421.0
2022-10-31 13:45:00,96.14,96.14,96.05,96.05,164529.0,87.0661,87.0661,86.9846,86.9846,164529.0
2022-10-31 13:50:00,96.05,96.05,95.95,96.0,205895.0,86.9846,86.9846,86.8941,86.9393,205895.0
2022-10-31 13:55:00,96.0,96.07,95.97,96.05,206042.0,86.9393,87.0027,86.9122,86.9846,206042.0
2022-10-31 14:00:00,96.04,96.05,95.97,95.99,162421.0,86.9756,86.9846,86.9122,86.9303,162421.0
2022-10-31 14:05:00,95.99,96.05,95.95,96.03,132662.0,86.9303,86.9846,86.8941,86.9665,132662.0
2022-10-31 14:10:00,96.03,96.07,96.02,96.05,192600.0,86.9665,87.0027,86.9575,86.9846,192600.0
2022-10-31 14:15:00,96.06,96.06,96.0,96.04,202528.0,86.9937,86.9937,86.9393,86.9756,202528.0
2022-10-31 14:20:00,96.04,96.08,96.01,96.04,114694.0,86.9756,87.0118,86.9484,86.9756,114694.0
2022-10-31 14:25:00,96.05,96.07,95.93,95.93,118047.0,86.9846,87.0027,86.876,86.876,118047.0
2022-10-31 14:30:00,95.92,95.96,95.88,95.91,173672.0,86.8669,86.9031,86.8307,86.8578,173672.0
2022-10-31 14:35:00,95.91,95.94,95.83,95.83,372614.0,86.8578,86.885,86.7854,86.7854,372614.0
2022-10-31 14:40:00,95.84,95.84,95.78,95.79,597367.0,86.7944,86.7944,86.7401,86.7492,597367.0
2022-10-31 14:45:00,95.79,95.81,95.7,95.71,368772.0,86.7492,86.7673,86.6677,86.6767,368772.0
2022-10-31 14:50:00,95.71,95.72,95.58,95.58,300366.0,86.6767,86.6858,86.559,86.559,300366.0
2022-10-31 14:55:00,95.58,95.61,95.32,95.46,529592.0,86.559,86.5862,86.3235,86.4503,529592.0
2022-10-31 15:00:00,95.47,95.52,95.18,95.28,698731.0,86.4594,86.5046,86.1967,86.2873,698731.0
2022-10-31 15:05:00,95.27,95.39,95.27,95.38,394411.0,86.2782,86.3869,86.2782,86.3779,394411.0
2022-10-31 15:10:00,95.38,95.42,95.13,95.13,451172.0,86.3779,86.4141,86.1515,86.1515,451172.0
2022-10-31 15:15:00,95.13,95.19,95.08,95.17,428108.0,86.1515,86.2058,86.1062,86.1877,428108.0
2022-10-31 15:20:00,95.16,95.18,95.03,95.13,396980.0,86.1786,86.1967,86.0609,86.1515,396980.0
2022-10-31 15:25:00,95.14,95.39,95.08,95.38,624950.0,86.1605,86.3869,86.1062,86.3779,624950.0
2022-10-31 15:30:00,95.38,95.43,95.26,95.34,636051.0,86.3779,86.4231,86.2692,86.3416,636051.0
2022-10-31 15:35:00,95.34,95.56,95.26,95.53,448876.0,86.3416,86.5409,86.2692,86.5137,448876.0
2022-10-31 15:40:00,95.53,95.59,95.48,95.55,503349.0,86.5137,86.568,86.4684,86.5318,503349.0
2022-10-31 15:45:00,95.55,95.58,95.44,95.53,662151.0,86.5318,86.559,86.4322,86.5137,662151.0
2022-10-31 15:50:00,95.53,95.68,95.33,95.53,936395.0,86.5137,86.6495,86.3326,86.5137,936395.0
2022-10-31 15:55:00,95.53,96.02,95.43,95.99,2343452.0,86.5137,86.9575,86.4231,86.9303,2343452.0
2022-11-01 09:30:00,97.38,97.42,97.21,97.29,438775.0,88.4038,88.4402,88.2495,88.3221,438775.0
2022-11-01 09:35:00,97.3,97.4,97.23,97.29,351347.0,88.3312,88.422,88.2677,88.3221,351347.0
2022-11-01 09:40:00,97.3,97.38,97.26,97.33,171980.0,88.3312,88.4038,88.2949,88.3584,171980.0
2022-11-01 09:45:00,97.33,97.34,97.0,97.04,325681.0,88.3584,88.3675,88.0589,88.0952,325681.0
2022-11-01 09:50:00,97.04,97.05,96.85,97.0,397542.0,88.0952,88.1043,87.9227,88.0589,397542.0
2022-11-01 09:55:00,96.99,97.23,96.97,97.19,401292.0,88.0498,88.2677,88.0316,88.2314,401292.0
2022-11-01 10:00:00,97.18,97.18,96.75,96.86,729832.0,88.2223,88.2223,87.8319,87.9318,729832.0
2022-11-01 10:05:00,96.85,96.87,96.42,96.43,1488741.0,87.9227,87.9408,87.5323,87.5414,1488741.0
2022-11-01 10:10:00,96.44,96.64,96.36,96.55,410580.0,87.5505,87.732,87.4779,87.6503,410580.0
2022-11-01 10:15:00,96.55,96.64,96.34,96.34,282615.0,87.6503,87.732,87.4597,87.4597,282615.0
2022-11-01 10:20:00,96.35,96.49,96.26,96.39,348432.0,87.4688,87.5959,87.3871,87.5051,348432.0
2022-11-01 10:25:00,96.39,96.56,96.31,96.54,298587.0,87.5051,87.6594,87.4325,87.6413,298587.0
2022-11-01 10:30:00,96.54,97.03,96.46,97.03,264834.0,87.6413,88.0861,87.5686,88.0861,264834.0
2022-11-01 10:35:00,97.02,97.05,96.68,96.69,265402.0,88.077,88.1043,87.7684,87.7774,265402.0
2022-11-01 10:40:00,96.68,96.7,96.42,96.52,268851.0,87.7684,87.7865,87.5323,87.6231,268851.0
2022-11-01 10:45:00,96.51,96.66,96.47,96.52,89629.0,87.614,87.7502,87.5777,87.6231,89629.0
2022-11-01 10:50:00,96.51,96.6,96.43,96.59,121690.0,87.614,87.6957,87.5414,87.6867,121690.0
2022-11-01 10:55:00,96.59,96.62,96.27,96.41,144685.0,87.6867,87.7139,87.3962,87.5233,144685.0
2022-11-01 11:00:00,96.4,96.48,96.32,96.44,84404.0,87.5142,87.5868,87.4415,87.5505,84404.0
2022-11-01 11:05:00,96.43,96.46,96.21,96.34,146275.0,87.5414,87.5686,87.3417,87.4597,146275.0
2022-11-01 11:10:00,96.34,96.55,96.29,96.48,152276.0,87.4597,87.6503,87.4143,87.5868,152276.0
2022-11-01 11:15:00,96.48,96.64,96.47,96.53,167878.0,87.5868,87.732,87.5777,87.6322,167878.0
2022-11-01 11:20:00,96.53,96.56,96.35,96.37,114905.0,87.6322,87.6594,87.4688,87.4869,114905.0
2022-11-01 11:25:00,96.36,96.48,96.33,96.48,132665.0,87.4779,87.5868,87.4506,87.5868,132665.0
2022-11-01 11:30:00,96.49,96.72,96.48,96.56,155218.0,87.5959,87.8047,87.5868,87.6594,155218.0
2022-11-01 11:35:00,96.56,96.6,96.4,96.41,74257.0,87.6594,87.6957,87.5142,87.5233,74257.0
2022-11-01 11:40:00,96.42,96.43,96.31,96.34,105280.0,87.5323,87.5414,87.4325,87.4597,105280.0
2022-11-01 11:45:00,96.33,96.59,96.29,96.56,109154.0,87.4506,87.6867,87.4143,87.6594,109154.0
2022-11-01 11:50:00,96.54,96.71,96.48,96.63,90984.0,87.6413,87.7956,87.5868,87.723,90984.0
2022-11-01 11:55:00,96.63,96.78,96.56,96.75,53211.0,87.723,87.8591,87.6594,87.8319,53211.0
2022-11-01 12:00:00,96.74,96.87,96.65,96.71,109197.0,87.8228,87.9408,87.7411,87.7956,109197.0
2022-11-01 12:05:00,96.7,97.09,96.65,96.83,295467.0,87.7865,88.1406,87.7411,87.9045,295467.0
2022-11-01 12:10:00,96.81,97.0,96.79,96.99,124577.0,87.8864,88.0589,87.8682,88.0498,124577.0
2022-11-01 12:15:00,96.99,97.03,96.82,96.92,146451.0,88.0498,88.0861,87.8955,87.9862,146451.0
2022-11-01 12:20:00,96.91,96.93,96.72,96.75,181223.0,87.9772,87.9953,87.8047,87.8319,181223.0
2022-11-01 12:25:00,96.75,96.81,96.7,96.73,119996.0,87.8319,87.8864,87.7865,87.8138,119996.0
2022-11-01 12:30:00,96.74,96.78,96.61,96.63,62862.0,87.8228,87.8591,87.7048,87.723,62862.0
2022-11-01 12:35:00,96.62,96.67,96.54,96.58,57527.0,87.7139,87.7593,87.6413,87.6776,57527.0
2022-11-01 12:40:00,96.56,96.67,96.51,96.66,67202.0,87.6594,87.7593,87.614,87.7502,67202.0
2022-11-01 12:45:00,96.65,96.76,96.63,96.73,58962.0,87.7411,87.841,87.723,87.8138,58962.0
2022-11-01 12:50:00,96.72,96.76,96.54,96.59,52714.0,87.8047,87.841,87.6413,87.6867,52714.0
2022-11-01 12:55:00,96.59,96.61,96.47,96.58,66521.0,87.6867,87.7048,87.5777,87.6776,66521.0
2022-11-01 13:00:00,96.58,96.63,96.53,96.55,81479.0,87.6776,87.723,87.6322,87.6503,81479.0
2022-11-01 13:05:00,96.55,96.56,96.45,96.47,124619.0,87.6503,87.6594,87.5596,87.5777,124619.0
2022-11-01 13:10:00,96.48,96.63,96.46,96.61,109854.0,87.5868,87.723,87.5686,87.7048,109854.0
2022-11-01 13:15:00,96.6,96.62,96.55,96.56,113013.0,87.6957,87.7139,87.6503,87.6594,113013.0
2022-11-01 13:20:00,96.56,96.58,96.53,96.54,61818.0,87.6594,87.6776,87.6322,87.6413,61818.0
2022-11-01 13:25:00,96.53,96.53,96.37,96.43,94642.0,87.6322,87.6322,87.4869,87.5414,94642.0
2022-11-01 13:30:00,96.42,96.48,96.39,96.41,93152.0,87.5323,87.5868,87.5051,87.5233,93152.0
2022-11-01 13:35:00,96.42,96.46,96.37,96.45,42698.0,87.5323,87.5686,87.4869,87.5596,42698.0
2022-11-01 13:40:00,96.45,96.47,96.34,96.39,84300.0,87.5596,87.5777,87.4597,87.5051,84300.0
2022-11-01 13:45:00,96.41,96.5,96.38,96.49,73856.0,87.5233,87.605,87.496,87.5959,73856.0
2022-11-01 13:50:00,96.5,96.53,96.44,96.53,27835.0,87.605,87.6322,87.5505,87.6322,27835.0
2022-11-01 13:55:00,96.53,96.61,96.51,96.61,57683.0,87.6322,87.7048,87.614,87.7048,57683.0
2022-11-01 14:00:00,96.61,96.63,96.53,96.54,91498.0,87.7048,87.723,87.6322,87.6413,91498.0
2022-11-01 14:05:00,96.54,96.54,96.46,96.53,40469.0,87.6413,87.6413,87.5686,87.6322,40469.0
2022-11-01 14:10:00,96.52,96.54,96.46,96.54,85330.0,87.6231,87.6413,87.5686,87.6413,85330.0
2022-11-01 14:15:00,96.53,96.54,96.44,96.45,96951.0,87.6322,87.6413,87.5505,87.5596,96951.0
2022-11-01 14:20:00,96.45,96.47,96.34,96.34,144522.0,87.5596,87.5777,87.4597,87.4597,144522.0
2022-11-01 14:25:00,96.34,96.42,96.31,96.39,88041.0,87.4597,87.5323,87.4325,87.5051,88041.0
2022-11-01 14:30:00,96.39,96.49,96.38,96.48,142740.0,87.5051,87.5959,87.496,87.5868,142740.0
2022-11-01 14:35:00,96.49,96.52,96.41,96.44,147452.0,87.5959,87.6231,87.5233,87.5505,147452.0
2022-11-01 14:40:00,96.44,96.51,96.41,96.45,147665.0,87.5505,87.614,87.5233,87.5596,147665.0
2022-11-01 14:45:00,96.45,96.47,96.4,96.43,91086.0,87.5596,87.5777,87.5142,87.5414,91086.0
2022-11-01 14:50:00,96.42,96.54,96.4,96.52,95326.0,87.5323,87.6413,87.5142,87.6231,95326.0
2022-11-01 14:55:00,96.52,96.62,96.5,96.59,102758.0,87.6231,87.7139,87.605,87.6867,102758.0
2022-11-01 15:00:00,96.59,96.6,96.49,96.57,98708.0,87.6867,87.6957,87.5959,87.6685,98708.0
2022-11-01 15:05:00,96.57,96.63,96.56,96.58,69972.0,87.6685,87.723,87.6594,87.6776,69972.0
2022-11-01 15:10:00,96.58,96.58,96.46,96.47,86635.0,87.6776,87.6776,87.5686,87.5777,86635.0
2022-11-01 15:15:00,96.48,96.57,96.47,96.56,62158.0,87.5868,87.6685,87.5777,87.6594,62158.0
2022-11-01 15:20:00,96.56,96.57,96.49,96.54,58657.0,87.6594,87.6685,87.5959,87.6413,58657.0
2022-11-01 15:25:00,96.53,96.58,96.51,96.57,116176.0,87.6322,87.6776,87.614,87.6685,116176.0
2022-11-01 15:30:00,96.57,96.59,96.53,96.56,83802.0,87.6685,87.6867,87.6322,87.6594,83802.0
2022-11-01 15:35:00,96.57,96.59,96.52,96.52,193050.0,87.6685,87.6867,87.6231,87.6231,193050.0
2022-11-01 15:40:00,96.53,96.55,96.48,96.53,300617.0,87.6322,87.6503,87.5868,87.6322,300617.0
2022-11-01 15:45:00,96.53,96.59,96.51,96.57,276060.0,87.6322,87.6867,87.614,87.6685,276060.0
2022-11-01 15:50:00,96.56,96.64,96.55,96.62,348255.0,87.6594,87.732,87.6503,87.7139,348255.0
2022-11-01 15:55:00,96.62,96.77,96.59,96.77,905894.0,87.7139,87.8501,87.6867,87.8501,905894.0
2022-11-02 09:30:00,96.91,96.98,96.77,96.83,345846.0,87.9772,88.0407,87.8501,87.9045,345846.0
2022-11-02 09:35:00,96.82,96.92,96.71,96.76,376458.0,87.8955,87.9862,87.7956,87.841,376458.0
2022-11-02 09:40:00,96.77,96.87,96.75,96.84,99360.0,87.8501,87.9408,87.8319,87.9136,99360.0
2022-11-02 09:45:00,96.84,96.96,96.81,96.88,83500.0,87.9136,88.0226,87.8864,87.9499,83500.0
2022-11-02 09:50:00,96.85,96.98,96.84,96.92,171435.0,87.9227,88.0407,87.9136,87.9862,171435.0
2022-11-02 09:55:00,96.92,96.94,96.84,96.92,106252.0,87.9862,88.0044,87.9136,87.9862,106252.0
2022-11-02 10:00:00,96.91,96.95,96.74,96.82,129395.0,87.9772,88.0135,87.8228,87.8955,129395.0
2022-11-02 10:05:00,96.82,96.97,96.82,96.95,115837.0,87.8955,88.0316,87.8955,88.0135,115837.0
2022-11-02 10:10:00,96.96,97.07,96.95,96.98,207079.0,88.0226,88.1224,88.0135,88.0407,207079.0
2022-11-02 10:15:00,96.99,97.11,96.94,97.09,149540.0,88.0498,88.1587,88.0044,88.1406,149540.0
2022-11-02 10:20:00,97.1,97.1,96.92,96.96,183455.0,88.1496,88.1496,87.9862,88.0226,183455.0
2022-11-02 10:25:00,96.96,96.99,96.9,96.92,110563.0,88.0226,88.0498,87.9681,87.9862,110563.0
2022-11-02 10:30:00,96.93,96.95,96.79,96.92,136777.0,87.9953,88.0135,87.8682,87.9862,136777.0
2022-11-02 10:35:00,96.92,96.99,96.9,96.92,107707.0,87.9862,88.0498,87.9681,87.9862,107707.0
2022-11-02 10:40:00,96.92,96.99,96.91,96.95,97734.0,87.9862,88.0498,87.9772,88.0135,97734.0
2022-11-02 10:45:00,96.95,97.06,96.95,97.04,148865.0,88.0135,88.1133,88.0135,88.0952,148865.0
2022-11-02 10:50:00,97.04,97.08,96.99,97.05,135071.0,88.0952,88.1315,88.0498,88.1043,135071.0
2022-11-02 10:55:00,97.05,97.31,97.03,97.29,288410.0,88.1043,88.3403,88.0861,88.3221,288410.0
2022-11-02 11:00:00,97.29,97.33,97.09,97.13,168552.0,88.3221,88.3584,88.1406,88.1769,168552.0
2022-11-02 11:05:00,97.14,97.23,97.13,97.16,52894.0,88.186,88.2677,88.1769,88.2041,52894.0
2022-11-02 11:10:00,97.17,97.18,96.96,96.99,99515.0,88.2132,88.2223,88.0226,88.0498,99515.0
2022-11-02 11:15:00,96.97,97.06,96.92,97.03,101955.0,88.0316,88.1133,87.9862,88.0861,101955.0
2022-11-02 11:20:00,97.03,97.09,96.96,97.09,136433.0,88.0861,88.1406,88.0226,88.1406,136433.0
2022-11-02 11:25:00,97.09,97.09,96.9,96.93,90357.0,88.1406,88.1406,87.9681,87.9953,90357.0
2022-11-02 11:30:00,96.94,96.97,96.86,96.95,105650.0,88.0044,88.0316,87.9318,88.0135,105650.0
2022-11-02 11:35:00,96.94,96.94,96.82,96.93,111298.0,88.0044,88.0044,87.8955,87.9953,111298.0
2022-11-02 11:40:00,96.92,97.03,96.88,96.94,111061.0,87.9862,88.0861,87.9499,88.0044,111061.0
2022-11-02 11:45:00,96.94,96.97,96.89,96.91,86568.0,88.0044,88.0316,87.959,87.9772,86568.0
2022-11-02 11:50:00,96.91,96.94,96.85,96.91,120673.0,87.9772,88.0044,87.9227,87.9772,120673.0
2022-11-02 11:55:00,96.9,96.92,96.78,96.87,121028.0,87.9681,87.9862,87.8591,87.9408,121028.0
2022-11-02 12:00:00,96.86,97.0,96.83,96.99,107897.0,87.9318,88.0589,87.9045,88.0498,107897.0
2022-11-02 12:05:00,96.99,96.99,96.83,96.98,79664.0,88.0498,88.0498,87.9045,88.0407,79664.0
2022-11-02 12:10:00,96.98,97.02,96.95,97.01,56234.0,88.0407,88.077,88.0135,88.0679,56234.0
2022-11-02 12:15:00,96.99,97.06,96.97,97.05,69870.0,88.0498,88.1133,88.0316,88.1043,69870.0
2022-11-02 12:20:00,97.05,97.09,97.01,97.01,48829.0,88.1043,88.1406,88.0679,88.0679,48829.0
2022-11-02 12:25:00,97.02,97.1,97.01,97.06,67789.0,88.077,88.1496,88.0679,88.1133,67789.0
2022-11-02 12:30:00,97.06,97.2,97.05,97.15,96564.0,88.1133,88.2404,88.1043,88.195,96564.0
2022-11-02 12:35:00,97.14,97.17,97.09,97.14,58239.0,88.186,88.2132,88.1406,88.186,58239.0
2022-11-02 12:40:00,97.15,97.22,97.12,97.15,174706.0,88.195,88.2586,88.1678,88.195,174706.0
2022-11-02 12:45:00,97.15,97.21,97.12,97.13,91074.0,88.195,88.2495,88.1678,88.1769,91074.0
2022-11-02 12:50:00,97.13,97.15,97.07,97.07,56913.0,88.1769,88.195,88.1224,88.1224,56913.0
2022-11-02 12:55:00,97.08,97.14,97.07,97.12,61793.0,88.1315,88.186,88.1224,88.1678,61793.0
2022-11-02 13:00:00,97.12,97.14,97.05,97.1,80439.0,88.1678,88.186,88.1043,88.1496,80439.0
2022-11-02 13:05:00,97.11,97.14,97.09,97.12,57638.0,88.1587,88.186,88.1406,88.1678,57638.0
2022-11-02 13:10:00,97.11,97.13,97.07,97.1,66223.0,88.1587,88.1769,88.1224,88.1496,66223.0
2022-11-02 13:15:00,97.09,97.12,97.08,97.1,91869.0,88.1406,88.1678,88.1315,88.1496,91869.0
2022-11-02 13:20:00,97.1,97.13,97.04,97.06,205865.0,88.1496,88.1769,88.0952,88.1133,205865.0
2022-11-02 13:25:00,97.06,97.11,97.03,97.09,124103.0,88.1133,88.1587,88.0861,88.1406,124103.0
2022-11-02 13:30:00,97.09,97.12,97.06,97.08,155612.0,88.1406,88.1678,88.1133,88.1315,155612.0
2022-11-02 13:35:00,97.09,97.13,97.07,97.12,203928.0,88.1406,88.1769,88.1224,88.1678,203928.0
2022-11-02 13:40:00,97.12,97.16,97.08,97.1,181271.0,88.1678,88.2041,88.1315,88.1496,181271.0
2022-11-02 13:45:00,97.11,97.18,97.08,97.18,153337.0,88.1587,88.2223,88.1315,88.2223,153337.0
2022-11-02 13:50:00,97.17,97.23,97.08,97.09,108559.0,88.2132,88.2677,88.1315,88.1406,108559.0
2022-11-02 13:55:00,97.09,97.31,97.08,97.25,219130.0,88.1406,88.3403,88.1315,88.2858,219130.0
2022-11-02 14:00:00,97.24,97.63,97.0,97.56,772734.0,88.2767,88.6308,88.0589,88.5672,772734.0
2022-11-02 14:05:00,97.56,97.63,97.09,97.2,741485.0,88.5672,88.6308,88.1406,88.2404,741485.0
2022-11-02 14:10:00,97.18,97.21,96.94,97.03,575386.0,88.2223,88.2495,88.0044,88.0861,575386.0
2022-11-02 14:15:00,97.05,97.13,96.72,96.73,266918.0,88.1043,88.1769,87.8047,87.8138,266918.0
2022-11-02 14:20:00,96.74,96.92,96.72,96.82,199753.0,87.8228,87.9862,87.8047,87.8955,199753.0
2022-11-02 14:25:00,96.84,96.85,96.62,96.79,189087.0,87.9136,87.9227,87.7139,87.8682,189087.0
2022-11-02 14:30:00,96.82,97.15,96.82,97.07,417492.0,87.8955,88.195,87.8955,88.1224,417492.0
2022-11-02 14:35:00,97.07,97.23,96.77,97.08,846011.0,88.1224,88.2677,87.8501,88.1315,846011.0
2022-11-02 14:40:00,97.09,97.09,96.81,96.87,520034.0,88.1406,88.1406,87.8864,87.9408,520034.0
2022-11-02 14:45:00,96.86,96.95,96.57,96.58,265459.0,87.9318,88.0135,87.6685,87.6776,265459.0
2022-11-02 14:50:00,96.59,96.64,96.2,96.5,527419.0,87.6867,87.732,87.3326,87.605,527419.0
2022-11-02 14:55:00,96.51,96.65,96.41,96.5,306663.0,87.614,87.7411,87.5233,87.605,306663.0
2022-11-02 15:00:00,96.5,96.68,96.39,96.63,296952.0,87.605,87.7684,87.5051,87.723,296952.0
2022-11-02 15:05:00,96.62,96.83,96.62,96.72,222549.0,87.7139,87.9045,87.7139,87.8047,222549.0
2022-11-02 15:10:00,96.72,96.72,96.53,96.64,206033.0,87.8047,87.8047,87.6322,87.732,206033.0
2022-11-02 15:15:00,96.62,96.63,96.34,96.4,276052.0,87.7139,87.723,87.4597,87.5142,276052.0
2022-11-02 15:20:00,96.4,96.4,96.03,96.09,548125.0,87.5142,87.5142,87.1783,87.2327,548125.0
2022-11-02 15:25:00,96.08,96.28,95.96,96.25,289928.0,87.2237,87.4052,87.1147,87.378,289928.0
2022-11-02 15:30:00,96.25,96.25,96.03,96.15,301489.0,87.378,87.378,87.1783,87.2872,301489.0
2022-11-02 15:35:00,96.14,96.27,96.09,96.22,428532.0,87.2781,87.3962,87.2327,87.3508,428532.0
2022-11-02 15:40:00,96.22,96.4,96.15,96.36,848884.0,87.3508,87.5142,87.2872,87.4779,848884.0
2022-11-02 15:45:00,96.36,96.48,96.31,96.33,522509.0,87.4779,87.5868,87.4325,87.4506,522509.0
2022-11-02 15:50:00,96.32,96.42,96.22,96.4,706717.0,87.4415,87.5323,87.3508,87.5142,706717.0
2022-11-02 15:55:00,96.39,96.53,96.2,96.38,1479465.0,87.5051,87.6322,87.3326,87.496,1479465.0
2022-11-03 09:30:00,95.17,95.32,95.11,95.32,601370.0,86.3975,86.5337,86.3431,86.5337,601370.0
2022-11-03 09:35:00,95.3,95.34,95.09,95.33,469665.0,86.5156,86.5519,86.3249,86.5428,469665.0
2022-11-03 09:40:00,95.34,95.56,95.33,95.49,410054.0,86.5519,86.7516,86.5428,86.6881,410054.0
2022-11-03 09:45:00,95.48,95.57,95.28,95.52,354698.0,86.679,86.7607,86.4974,86.7153,354698.0
2022-11-03 09:50:00,95.52,95.63,95.37,95.42,294858.0,86.7153,86.8151,86.5791,86.6245,294858.0
2022-11-03 09:55:00,95.41,95.61,95.35,95.54,138619.0,86.6154,86.797,86.561,86.7334,138619.0
2022-11-03 10:00:00,95.55,95.72,95.44,95.58,420027.0,86.7425,86.8969,86.6427,86.7698,420027.0
2022-11-03 10:05:00,95.57,95.76,95.44,95.7,231611.0,86.7607,86.9332,86.6427,86.8787,231611.0
2022-11-03 10:10:00,95.71,95.97,95.69,95.95,396981.0,86.8878,87.1238,86.8696,87.1057,396981.0
2022-11-03 10:15:00,95.96,95.99,95.81,95.88,326683.0,87.1147,87.142,86.9786,87.0421,326683.0
2022-11-03 10:20:00,95.88,95.95,95.68,95.7,146162.0,87.0421,87.1057,86.8605,86.8787,146162.0
2022-11-03 10:25:00,95.69,95.99,95.69,95.95,200006.0,86.8696,87.142,86.8696,87.1057,200006.0
2022-11-03 10:30:00,95.94,95.99,95.84,95.91,113126.0,87.0966,87.142,87.0058,87.0693,113126.0
2022-11-03 10:35:00,95.92,96.07,95.89,95.9,130201.0,87.0784,87.2146,87.0512,87.0603,130201.0
2022-11-03 10:40:00,95.91,96.0,95.86,95.87,378124.0,87.0693,87.151,87.0239,87.033,378124.0
2022-11-03 10:45:00,95.88,95.95,95.81,95.93,498524.0,87.0421,87.1057,86.9786,87.0875,498524.0
2022-11-03 10:50:00,95.93,96.23,95.92,96.17,795513.0,87.0875,87.3598,87.0784,87.3054,795513.0
2022-11-03 10:55:00,96.16,96.17,96.05,96.15,674428.0,87.2963,87.3054,87.1964,87.2872,674428.0
2022-11-03 11:00:00,96.15,96.17,95.98,95.99,172079.0,87.2872,87.3054,87.1329,87.142,172079.0
2022-11-03 11:05:00,96.0,96.05,95.94,96.03,537394.0,87.151,87.1964,87.0966,87.1783,537394.0
2022-11-03 11:10:00,96.02,96.07,95.92,95.93,468435.0,87.1692,87.2146,87.0784,87.0875,468435.0
2022-11-03 11:15:00,95.93,96.04,95.92,96.03,190466.0,87.0875,87.1874,87.0784,87.1783,190466.0
2022-11-03 11:20:00,96.02,96.1,95.96,96.02,182993.0,87.1692,87.2418,87.1147,87.1692,182993.0
2022-11-03 11:25:00,96.02,96.07,95.94,95.96,412550.0,87.1692,87.2146,87.0966,87.1147,412550.0
2022-11-03 11:30:00,95.96,95.99,95.92,95.97,147760.0,87.1147,87.142,87.0784,87.1238,147760.0
2022-11-03 11:35:00,95.96,96.04,95.91,96.04,111871.0,87.1147,87.1874,87.0693,87.1874,111871.0
2022-11-03 11:40:00,96.04,96.04,95.83,95.86,200141.0,87.1874,87.1874,86.9967,87.0239,200141.0
2022-11-03 11:45:00,95.86,95.94,95.84,95.86,111481.0,87.0239,87.0966,87.0058,87.0239,111481.0
2022-11-03 11:50:00,95.85,95.88,95.69,95.73,1135244.0,87.0149,87.0421,86.8696,86.9059,1135244.0
2022-11-03 11:55:00,95.72,95.74,95.51,95.54,1115109.0,86.8969,86.915,86.7062,86.7334,1115109.0
2022-11-03 12:00:00,95.54,95.58,95.44,95.54,519963.0,86.7334,86.7698,86.6427,86.7334,519963.0
2022-11-03 12:05:00,95.54,95.73,95.54,95.71,206404.0,86.7334,86.9059,86.7334,86.8878,206404.0
2022-11-03 12:10:00,95.71,95.77,95.69,95.76,97461.0,86.8878,86.9422,86.8696,86.9332,97461.0
2022-11-03 12:15:00,95.76,95.87,95.76,95.84,166056.0,86.9332,87.033,86.9332,87.0058,166056.0
2022-11-03 12:20:00,95.83,95.84,95.74,95.8,88997.0,86.9967,87.0058,86.915,86.9695,88997.0
2022-11-03 12:25:00,95.79,95.86,95.76,95.77,50081.0,86.9604,87.0239,86.9332,86.9422,50081.0
2022-11-03 12:30:00,95.76,95.79,95.58,95.58,156619.0,86.9332,86.9604,86.7698,86.7698,156619.0
2022-11-03 12:35:00,95.58,95.67,95.57,95.6,106802.0,86.7698,86.8515,86.7607,86.7879,106802.0
2022-11-03 12:40:00,95.61,95.69,95.58,95.69,71093.0,86.797,86.8696,86.7698,86.8696,71093.0
2022-11-03 12:45:00,95.68,95.73,95.64,95.65,59899.0,86.8605,86.9059,86.8242,86.8333,59899.0
2022-11-03 12:50:00,95.65,95.7,95.65,95.7,284773.0,86.8333,86.8787,86.8333,86.8787,284773.0
2022-11-03 12:55:00,95.7,95.86,95.7,95.84,58558.0,86.8787,87.0239,86.8787,87.0058,58558.0
2022-11-03 13:00:00,95.84,95.9,95.79,95.83,144914.0,87.0058,87.0603,86.9604,86.9967,144914.0
2022-11-03 13:05:00,95.85,95.98,95.79,95.98,128759.0,87.0149,87.1329,86.9604,87.1329,128759.0
2022-11-03 13:10:00,95.97,95.99,95.9,95.95,119661.0,87.1238,87.142,87.0603,87.1057,119661.0
2022-11-03 13:15:00,95.96,96.08,95.95,96.04,741253.0,87.1147,87.2237,87.1057,87.1874,741253.0
2022-11-03 13:20:00,96.04,96.07,95.99,96.0,609860.0,87.1874,87.2146,87.142,87.151,609860.0
2022-11-03 13:25:00,96.01,96.02,95.95,95.97,206612.0,87.1601,87.1692,87.1057,87.1238,206612.0
2022-11-03 13:30:00,95.98,96.01,95.94,95.98,90161.0,87.1329,87.1601,87.0966,87.1329,90161.0
2022-11-03 13:35:00,95.98,96.05,95.96,96.01,109828.0,87.1329,87.1964,87.1147,87.1601,109828.0
2022-11-03 13:40:00,96.02,96.03,95.96,96.01,134782.0,87.1692,87.1783,87.1147,87.1601,134782.0
2022-11-03 13:45:00,96.01,96.12,96.0,96.07,159667.0,87.1601,87.26,87.151,87.2146,159667.0
2022-11-03 13:50:00,96.07,96.12,96.04,96.06,94871.0,87.2146,87.26,87.1874,87.2055,94871.0
2022-11-03 13:55:00,96.05,96.11,96.03,96.11,140288.0,87.1964,87.2509,87.1783,87.2509,140288.0
2022-11-03 14:00:00,96.11,96.24,96.1,96.23,144818.0,87.2509,87.3689,87.2418,87.3598,144818.0
2022-11-03 14:05:00,96.22,96.24,96.15,96.17,85328.0,87.3508,87.3689,87.2872,87.3054,85328.0
2022-11-03 14:10:00,96.16,96.17,96.13,96.15,111781.0,87.2963,87.3054,87.2691,87.2872,111781.0
2022-11-03 14:15:00,96.14,96.15,96.08,96.11,119112.0,87.2781,87.2872,87.2237,87.2509,119112.0
2022-11-03 14:20:00,96.12,96.2,96.11,96.17,134788.0,87.26,87.3326,87.2509,87.3054,134788.0
2022-11-03 14:25:00,96.17,96.25,96.16,96.25,91403.0,87.3054,87.378,87.2963,87.378,91403.0
2022-11-03 14:30:00,96.25,96.38,96.22,96.32,242084.0,87.378,87.496,87.3508,87.4415,242084.0
2022-11-03 14:35:00,96.32,96.38,96.2,96.21,436639.0,87.4415,87.496,87.3326,87.3417,436639.0
2022-11-03 14:40:00,96.22,96.25,96.19,96.2,83740.0,87.3508,87.378,87.3235,87.3326,83740.0
2022-11-03 14:45:00,96.21,96.3,96.2,96.27,71700.0,87.3417,87.4234,87.3326,87.3962,71700.0
2022-11-03 14:50:00,96.28,96.29,96.21,96.25,87808.0,87.4052,87.4143,87.3417,87.378,87808.0
2022-11-03 14:55:00,96.24,96.24,96.13,96.19,408357.0,87.3689,87.3689,87.2691,87.3235,408357.0
2022-11-03 15:00:00,96.19,96.2,96.13,96.14,136845.0,87.3235,87.3326,87.2691,87.2781,136845.0
2022-11-03 15:05:00,96.14,96.17,96.12,96.13,297389.0,87.2781,87.3054,87.26,87.2691,297389.0
2022-11-03 15:10:00,96.13,96.17,96.12,96.12,127283.0,87.2691,87.3054,87.26,87.26,127283.0
2022-11-03 15:15:00,96.11,96.14,96.05,96.06,127280.0,87.2509,87.2781,87.1964,87.2055,127280.0
2022-11-03 15:20:00,96.06,96.07,96.01,96.04,219523.0,87.2055,87.2146,87.1601,87.1874,219523.0
2022-11-03 15:25:00,96.04,96.05,95.97,96.03,131176.0,87.1874,87.1964,87.1238,87.1783,131176.0
2022-11-03 15:30:00,96.03,96.06,95.98,96.0,170914.0,87.1783,87.2055,87.1329,87.151,170914.0
2022-11-03 15:35:00,95.99,96.05,95.98,96.0,185978.0,87.142,87.1964,87.1329,87.151,185978.0
2022-11-03 15:40:00,95.99,96.02,95.94,95.99,307174.0,87.142,87.1692,87.0966,87.142,307174.0
2022-11-03 15:45:00,96.0,96.07,95.97,96.05,244258.0,87.151,87.2146,87.1238,87.1964,244258.0
2022-11-03 15:50:00,96.06,96.06,95.96,95.96,432252.0,87.2055,87.2055,87.1147,87.1147,432252.0
2022-11-03 15:55:00,95.97,95.98,95.74,95.83,1225039.0,87.1238,87.1329,86.915,86.9967,1225039.0
2022-11-04 09:30:00,95.1,95.19,94.95,95.03,449533.0,86.334,86.4157,86.1978,86.2705,449533.0
2022-11-04 09:35:00,95.03,95.05,94.7,94.82,346959.0,86.2705,86.2886,85.9709,86.0798,346959.0
2022-11-04 09:40:00,94.8,94.97,94.77,94.87,346246.0,86.0617,86.216,86.0344,86.1252,346246.0
2022-11-04 09:45:00,94.87,94.9,94.68,94.71,698542.0,86.1252,86.1524,85.9527,85.98,698542.0
2022-11-04 09:50:00,94.71,94.98,94.66,94.92,192428.0,85.98,86.2251,85.9346,86.1706,192428.0
2022-11-04 09:55:00,94.93,95.12,94.87,95.1,218799.0,86.1797,86.3522,86.1252,86.334,218799.0
2022-11-04 10:00:00,95.11,95.29,94.98,95.26,660391.0,86.3431,86.5065,86.2251,86.4793,660391.0
2022-11-04 10:05:00,95.26,95.26,95.11,95.22,183818.0,86.4793,86.4793,86.3431,86.4429,183818.0
2022-11-04 10:10:00,95.23,95.4,95.1,95.4,466482.0,86.452,86.6063,86.334,86.6063,466482.0
2022-11-04 10:15:00,95.4,95.57,95.38,95.42,197339.0,86.6063,86.7607,86.5882,86.6245,197339.0
2022-11-04 10:20:00,95.43,95.45,95.24,95.26,206872.0,86.6336,86.6517,86.4611,86.4793,206872.0
2022-11-04 10:25:00,95.28,95.47,95.22,95.39,381238.0,86.4974,86.6699,86.4429,86.5973,381238.0
2022-11-04 10:30:00,95.4,95.66,95.36,95.58,297601.0,86.6063,86.8424,86.57,86.7698,297601.0
2022-11-04 10:35:00,95.56,95.57,95.39,95.5,301121.0,86.7516,86.7607,86.5973,86.6971,301121.0
2022-11-04 10:40:00,95.49,95.64,95.31,95.35,206644.0,86.6881,86.8242,86.5246,86.561,206644.0
2022-11-04 10:45:00,95.35,95.41,95.25,95.34,181318.0,86.561,86.6154,86.4702,86.5519,181318.0
2022-11-04 10:50:00,95.33,95.48,95.29,95.43,144701.0,86.5428,86.679,86.5065,86.6336,144701.0
2022-11-04 10:55:00,95.42,95.47,95.36,95.4,153502.0,86.6245,86.6699,86.57,86.6063,153502.0
2022-11-04 11:00:00,95.4,95.48,95.33,95.4,100066.0,86.6063,86.679,86.5428,86.6063,100066.0
2022-11-04 11:05:00,95.41,95.41,95.13,95.17,182422.0,86.6154,86.6154,86.3612,86.3975,182422.0
2022-11-04 11:10:00,95.18,95.22,95.09,95.11,184839.0,86.4066,86.4429,86.3249,86.3431,184839.0
2022-11-04 11:15:00,95.11,95.12,94.98,95.01,227715.0,86.3431,86.3522,86.2251,86.2523,227715.0
2022-11-04 11:20:00,95.01,95.05,94.91,94.99,110749.0,86.2523,86.2886,86.1615,86.2341,110749.0
2022-11-04 11:25:00,95.01,95.02,94.72,94.72,207932.0,86.2523,86.2614,85.989,85.989,207932.0
2022-11-04 11:30:00,94.72,94.94,94.69,94.89,279619.0,85.989,86.1887,85.9618,86.1434,279619.0
2022-11-04 11:35:00,94.9,95.0,94.88,94.89,106767.0,86.1524,86.2432,86.1343,86.1434,106767.0
2022-11-04 11:40:00,94.89,94.9,94.82,94.85,96165.0,86.1434,86.1524,86.0798,86.107,96165.0
2022-11-04 11:45:00,94.85,94.89,94.81,94.84,101526.0,86.107,86.1434,86.0707,86.098,101526.0
2022-11-04 11:50:00,94.82,94.86,94.75,94.79,206537.0,86.0798,86.1161,86.0163,86.0526,206537.0
2022-11-04 11:55:00,94.79,94.82,94.7,94.73,90331.0,86.0526,86.0798,85.9709,85.9981,90331.0
2022-11-04 12:00:00,94.74,94.74,94.61,94.61,194631.0,86.0072,86.0072,85.8892,85.8892,194631.0
2022-11-04 12:05:00,94.61,94.71,94.6,94.7,148447.0,85.8892,85.98,85.8801,85.9709,148447.0
2022-11-04 12:10:00,94.7,94.75,94.66,94.72,109838.0,85.9709,86.0163,85.9346,85.989,109838.0
2022-11-04 12:15:00,94.73,94.81,94.68,94.79,126342.0,85.9981,86.0707,85.9527,86.0526,126342.0
2022-11-04 12:20:00,94.78,94.84,94.74,94.78,78942.0,86.0435,86.098,86.0072,86.0435,78942.0
2022-11-04 12:25:00,94.79,94.9,94.77,94.89,68452.0,86.0526,86.1524,86.0344,86.1434,68452.0
2022-11-04 12:30:00,94.87,94.89,94.73,94.74,60394.0,86.1252,86.1434,85.9981,86.0072,60394.0
2022-11-04 12:35:00,94.73,94.74,94.62,94.64,138875.0,85.9981,86.0072,85.8982,85.9164,138875.0
2022-11-04 12:40:00,94.64,94.72,94.63,94.67,58575.0,85.9164,85.989,85.9073,85.9436,58575.0
2022-11-04 12:45:00,94.68,94.7,94.52,94.55,303556.0,85.9527,85.9709,85.8075,85.8347,303556.0
2022-11-04 12:50:00,94.55,94.67,94.51,94.63,111794.0,85.8347,85.9436,85.7984,85.9073,111794.0
2022-11-04 12:55:00,94.63,94.64,94.57,94.62,143111.0,85.9073,85.9164,85.8529,85.8982,143111.0
2022-11-04 13:00:00,94.62,94.62,94.52,94.6,96442.0,85.8982,85.8982,85.8075,85.8801,96442.0
2022-11-04 13:05:00,94.6,94.61,94.5,94.58,87904.0,85.8801,85.8892,85.7893,85.8619,87904.0
2022-11-04 13:10:00,94.58,94.69,94.56,94.69,79536.0,85.8619,85.9618,85.8438,85.9618,79536.0
2022-11-04 13:15:00,94.69,94.69,94.6,94.64,62290.0,85.9618,85.9618,85.8801,85.9164,62290.0
2022-11-04 13:20:00,94.64,94.77,94.63,94.73,107583.0,85.9164,86.0344,85.9073,85.9981,107583.0
2022-11-04 13:25:00,94.73,94.74,94.68,94.71,50788.0,85.9981,86.0072,85.9527,85.98,50788.0
2022-11-04 13:30:00,94.72,94.73,94.64,94.69,101420.0,85.989,85.9981,85.9164,85.9618,101420.0
2022-11-04 13:35:00,94.69,94.75,94.66,94.67,263073.0,85.9618,86.0163,85.9346,85.9436,263073.0
2022-11-04 13:40:00,94.67,94.67,94.56,94.56,452005.0,85.9436,85.9436,85.8438,85.8438,452005.0
2022-11-04 13:45:00,94.56,94.61,94.51,94.54,490180.0,85.8438,85.8892,85.7984,85.8256,490180.0
2022-11-04 13:50:00,94.54,94.65,94.51,94.64,135632.0,85.8256,85.9255,85.7984,85.9164,135632.0
2022-11-04 13:55:00,94.64,94.7,94.63,94.66,93840.0,85.9164,85.9709,85.9073,85.9346,93840.0
2022-11-04 14:00:00,94.65,94.71,94.61,94.63,335264.0,85.9255,85.98,85.8892,85.9073,335264.0
2022-11-04 14:05:00,94.61,94.66,94.58,94.64,729641.0,85.8892,85.9346,85.8619,85.9164,729641.0
2022-11-04 14:10:00,94.64,94.65,94.6,94.62,91232.0,85.9164,85.9255,85.8801,85.8982,91232.0
2022-11-04 14:15:00,94.61,94.62,94.56,94.6,52563.0,85.8892,85.8982,85.8438,85.8801,52563.0
2022-11-04 14:20:00,94.61,94.61,94.55,94.59,163392.0,85.8892,85.8892,85.8347,85.871,163392.0
2022-11-04 14:25:00,94.59,94.59,94.49,94.52,222324.0,85.871,85.871,85.7802,85.8075,222324.0
2022-11-04 14:30:00,94.51,94.58,94.5,94.55,94418.0,85.7984,85.8619,85.7893,85.8347,94418.0
2022-11-04 14:35:00,94.55,94.64,94.55,94.59,119568.0,85.8347,85.9164,85.8347,85.871,119568.0
2022-11-04 14:40:00,94.58,94.6,94.51,94.55,66735.0,85.8619,85.8801,85.7984,85.8347,66735.0
2022-11-04 14:45:00,94.56,94.56,94.47,94.51,79698.0,85.8438,85.8438,85.7621,85.7984,79698.0
2022-11-04 14:50:00,94.5,94.64,94.5,94.64,112828.0,85.7893,85.9164,85.7893,85.9164,112828.0
2022-11-04 14:55:00,94.64,94.67,94.58,94.58,128583.0,85.9164,85.9436,85.8619,85.8619,128583.0
2022-11-04 15:00:00,94.59,94.59,94.47,94.52,172468.0,85.871,85.871,85.7621,85.8075,172468.0
2022-11-04 15:05:00,94.52,94.54,94.46,94.51,104034.0,85.8075,85.8256,85.753,85.7984,104034.0
2022-11-04 15:10:00,94.5,94.52,94.44,94.45,194338.0,85.7893,85.8075,85.7348,85.7439,194338.0
2022-11-04 15:15:00,94.45,94.51,94.44,94.45,175915.0,85.7439,85.7984,85.7348,85.7439,175915.0
2022-11-04 15:20:00,94.45,94.49,94.4,94.48,443874.0,85.7439,85.7802,85.6985,85.7712,443874.0
2022-11-04 15:25:00,94.47,94.47,94.41,94.42,142829.0,85.7621,85.7621,85.7076,85.7167,142829.0
2022-11-04 15:30:00,94.42,94.45,94.4,94.43,756661.0,85.7167,85.7439,85.6985,85.7258,756661.0
2022-11-04 15:35:00,94.43,94.49,94.4,94.48,251419.0,85.7258,85.7802,85.6985,85.7712,251419.0
2022-11-04 15:40:00,94.48,94.5,94.45,94.48,325000.0,85.7712,85.7893,85.7439,85.7712,325000.0
2022-11-04 15:45:00,94.48,94.52,94.43,94.45,304053.0,85.7712,85.8075,85.7258,85.7439,304053.0
2022-11-04 15:50:00,94.44,94.49,94.4,94.43,402844.0,85.7348,85.7802,85.6985,85.7258,402844.0
2022-11-04 15:55:00,94.43,94.43,94.23,94.24,1241845.0,85.7258,85.7258,85.5442,85.5533,1241845.0
2022-11-07 09:30:00,94.77,94.86,94.7,94.73,213828.0,86.0344,86.1161,85.9709,85.9981,213828.0
2022-11-07 09:35:00,94.74,94.74,94.51,94.53,154359.0,86.0072,86.0072,85.7984,85.8165,154359.0
2022-11-07 09:40:00,94.52,94.55,94.45,94.46,198500.0,85.8075,85.8347,85.7439,85.753,198500.0
2022-11-07 09:45:00,94.47,94.5,94.27,94.29,169853.0,85.7621,85.7893,85.5805,85.5987,169853.0
2022-11-07 09:50:00,94.29,94.3,93.97,94.0,327760.0,85.5987,85.6077,85.3082,85.3354,327760.0
2022-11-07 09:55:00,93.99,94.04,93.78,93.84,440648.0,85.3263,85.3717,85.1357,85.1901,440648.0
2022-11-07 10:00:00,93.84,94.08,93.82,94.02,294454.0,85.1901,85.408,85.172,85.3536,294454.0
2022-11-07 10:05:00,94.01,94.14,93.96,94.13,115922.0,85.3445,85.4625,85.2991,85.4534,115922.0
2022-11-07 10:10:00,94.14,94.17,94.09,94.1,193034.0,85.4625,85.4897,85.4171,85.4262,193034.0
2022-11-07 10:15:00,94.1,94.2,94.01,94.18,446392.0,85.4262,85.517,85.3445,85.4988,446392.0
2022-11-07 10:20:00,94.18,94.18,93.92,93.94,127428.0,85.4988,85.4988,85.2628,85.2809,127428.0
2022-11-07 10:25:00,93.93,93.94,93.79,93.87,83109.0,85.2718,85.2809,85.1448,85.2174,83109.0
2022-11-07 10:30:00,93.88,93.93,93.8,93.83,124080.0,85.2265,85.2718,85.1538,85.1811,124080.0
2022-11-07 10:35:00,93.83,93.85,93.75,93.82,84595.0,85.1811,85.1992,85.1084,85.172,84595.0
2022-11-07 10:40:00,93.83,93.94,93.81,93.89,105535.0,85.1811,85.2809,85.1629,85.2355,105535.0
2022-11-07 10:45:00,93.89,93.98,93.88,93.98,100495.0,85.2355,85.3172,85.2265,85.3172,100495.0
2022-11-07 10:50:00,93.97,94.05,93.94,94.02,57801.0,85.3082,85.3808,85.2809,85.3536,57801.0
2022-11-07 10:55:00,94.02,94.14,93.96,94.13,117150.0,85.3536,85.4625,85.2991,85.4534,117150.0
2022-11-07 11:00:00,94.14,94.15,94.04,94.14,94078.0,85.4625,85.4716,85.3717,85.4625,94078.0
2022-11-07 11:05:00,94.14,94.16,94.02,94.12,44669.0,85.4625,85.4806,85.3536,85.4443,44669.0
2022-11-07 11:10:00,94.09,94.14,94.06,94.07,19225.0,85.4171,85.4625,85.3899,85.3989,19225.0
2022-11-07 11:15:00,94.07,94.23,94.07,94.21,58145.0,85.3989,85.5442,85.3989,85.526,58145.0
2022-11-07 11:20:00,94.22,94.25,94.03,94.09,55252.0,85.5351,85.5624,85.3626,85.4171,55252.0
2022-11-07 11:25:00,94.09,94.17,94.01,94.02,57177.0,85.4171,85.4897,85.3445,85.3536,57177.0
2022-11-07 11:30:00,94.02,94.06,93.99,94.02,49425.0,85.3536,85.3899,85.3263,85.3536,49425.0
2022-11-07 11:35:00,94.02,94.02,93.91,93.91,55439.0,85.3536,85.3536,85.2537,85.2537,55439.0
2022-11-07 11:40:00,93.92,93.92,93.75,93.75,112406.0,85.2628,85.2628,85.1084,85.1084,112406.0
2022-11-07 11:45:00,93.75,93.8,93.67,93.78,300988.0,85.1084,85.1538,85.0358,85.1357,300988.0
2022-11-07 11:50:00,93.78,93.81,93.74,93.75,53415.0,85.1357,85.1629,85.0994,85.1084,53415.0
2022-11-07 11:55:00,93.76,93.84,93.76,93.84,54311.0,85.1175,85.1901,85.1175,85.1901,54311.0
2022-11-07 12:00:00,93.83,93.96,93.82,93.92,114413.0,85.1811,85.2991,85.172,85.2628,114413.0
2022-11-07 12:05:00,93.89,93.9,93.82,93.84,39325.0,85.2355,85.2446,85.172,85.1901,39325.0
2022-11-07 12:10:00,93.85,93.88,93.78,93.78,44626.0,85.1992,85.2265,85.1357,85.1357,44626.0
2022-11-07 12:15:00,93.79,93.82,93.78,93.8,58401.0,85.1448,85.172,85.1357,85.1538,58401.0
2022-11-07 12:20:00,93.78,93.88,93.76,93.87,41821.0,85.1357,85.2265,85.1175,85.2174,41821.0
2022-11-07 12:25:00,93.87,93.88,93.8,93.83,41380.0,85.2174,85.2265,85.1538,85.1811,41380.0
2022-11-07 12:30:00,93.83,93.92,93.82,93.87,71822.0,85.1811,85.2628,85.172,85.2174,71822.0
2022-11-07 12:35:00,93.87,93.95,93.84,93.93,84857.0,85.2174,85.29,85.1901,85.2718,84857.0
2022-11-07 12:40:00,93.93,94.02,93.91,94.01,39349.0,85.2718,85.3536,85.2537,85.3445,39349.0
2022-11-07 12:45:00,94.0,94.02,93.95,94.01,109399.0,85.3354,85.3536,85.29,85.3445,109399.0
2022-11-07 12:50:00,94.01,94.02,93.95,93.96,45656.0,85.3445,85.3536,85.29,85.2991,45656.0
2022-11-07 12:55:00,93.96,94.0,93.92,93.95,55867.0,85.2991,85.3354,85.2628,85.29,55867.0
2022-11-07 13:00:00,93.95,94.01,93.93,94.0,46233.0,85.29,85.3445,85.2718,85.3354,46233.0
2022-11-07 13:05:00,94.0,94.12,93.99,94.07,97869.0,85.3354,85.4443,85.3263,85.3989,97869.0
2022-11-07 13:10:00,94.08,94.16,94.05,94.05,74315.0,85.408,85.4806,85.3808,85.3808,74315.0
2022-11-07 13:15:00,94.06,94.1,94.06,94.07,46530.0,85.3899,85.4262,85.3899,85.3989,46530.0
2022-11-07 13:20:00,94.08,94.09,94.06,94.08,34273.0,85.408,85.4171,85.3899,85.408,34273.0
2022-11-07 13:25:00,94.08,94.09,94.02,94.08,63702.0,85.408,85.4171,85.3536,85.408,63702.0
2022-11-07 13:30:00,94.07,94.09,94.04,94.06,56258.0,85.3989,85.4171,85.3717,85.3899,56258.0
2022-11-07 13:35:00,94.06,94.07,94.02,94.05,58219.0,85.3899,85.3989,85.3536,85.3808,58219.0
2022-11-07 13:40:00,94.04,94.05,93.97,93.98,82279.0,85.3717,85.3808,85.3082,85.3172,82279.0
2022-11-07 13:45:00,93.98,93.99,93.95,93.96,42999.0,85.3172,85.3263,85.29,85.2991,42999.0
2022-11-07 13:50:00,93.96,93.99,93.91,93.92,57676.0,85.2991,85.3263,85.2537,85.2628,57676.0
2022-11-07 13:55:00,93.93,93.99,93.92,93.94,68360.0,85.2718,85.3263,85.2628,85.2809,68360.0
2022-11-07 14:00:00,93.93,93.95,93.83,93.94,116598.0,85.2718,85.29,85.1811,85.2809,116598.0
2022-11-07 14:05:00,93.94,93.94,93.85,93.86,51396.0,85.2809,85.2809,85.1992,85.2083,51396.0
2022-11-07 14:10:00,93.86,93.89,93.83,93.86,74509.0,85.2083,85.2355,85.1811,85.2083,74509.0
2022-11-07 14:15:00,93.86,93.91,93.85,93.85,74339.0,85.2083,85.2537,85.1992,85.1992,74339.0
2022-11-07 14:20:00,93.84,93.85,93.76,93.78,138359.0,85.1901,85.1992,85.1175,85.1357,138359.0
2022-11-07 14:25:00,93.78,93.89,93.76,93.87,75886.0,85.1357,85.2355,85.1175,85.2174,75886.0
2022-11-07 14:30:00,93.87,93.88,93.75,93.77,81129.0,85.2174,85.2265,85.1084,85.1266,81129.0
2022-11-07 14:35:00,93.77,93.81,93.73,93.75,109350.0,85.1266,85.1629,85.0903,85.1084,109350.0
2022-11-07 14:40:00,93.75,93.76,93.66,93.7,250407.0,85.1084,85.1175,85.0267,85.063,250407.0
2022-11-07 14:45:00,93.7,93.81,93.69,93.73,226290.0,85.063,85.1629,85.054,85.0903,226290.0
2022-11-07 14:50:00,93.73,93.75,93.7,93.72,194211.0,85.0903,85.1084,85.063,85.0812,194211.0
2022-11-07 14:55:00,93.73,93.73,93.59,93.6,188213.0,85.0903,85.0903,84.9632,84.9723,188213.0
2022-11-07 15:00:00,93.61,93.64,93.56,93.61,211463.0,84.9813,85.0086,84.936,84.9813,211463.0
2022-11-07 15:05:00,93.61,93.65,93.54,93.54,459750.0,84.9813,85.0177,84.9178,84.9178,459750.0
2022-11-07 15:10:00,93.55,93.6,93.5,93.53,203918.0,84.9269,84.9723,84.8815,84.9087,203918.0
2022-11-07 15:15:00,93.53,93.56,93.38,93.42,290649.0,84.9087,84.936,84.7725,84.8089,290649.0
2022-11-07 15:20:00,93.43,93.46,93.38,93.45,162519.0,84.8179,84.8452,84.7725,84.8361,162519.0
2022-11-07 15:25:00,93.45,93.51,93.42,93.44,188235.0,84.8361,84.8906,84.8089,84.827,188235.0
2022-11-07 15:30:00,93.45,93.5,93.42,93.45,182637.0,84.8361,84.8815,84.8089,84.8361,182637.0
2022-11-07 15:35:00,93.45,93.5,93.36,93.41,127473.0,84.8361,84.8815,84.7544,84.7998,127473.0
2022-11-07 15:40:00,93.41,93.5,93.4,93.5,315207.0,84.7998,84.8815,84.7907,84.8815,315207.0
2022-11-07 15:45:00,93.5,93.57,93.5,93.53,242584.0,84.8815,84.945,84.8815,84.9087,242584.0
2022-11-07 15:50:00,93.53,93.54,93.44,93.51,280185.0,84.9087,84.9178,84.827,84.8906,280185.0
2022-11-07 15:55:00,93.51,93.56,93.24,93.32,1088060.0,84.8906,84.936,84.6454,84.7181,1088060.0
2022-11-08 09:30:00,93.8,93.91,93.76,93.84,203004.0,85.1538,85.2537,85.1175,85.1901,203004.0
2022-11-08 09:35:00,93.84,93.92,93.83,93.9,96155.0,85.1901,85.2628,85.1811,85.2446,96155.0
2022-11-08 09:40:00,93.9,94.15,93.88,94.14,272904.0,85.2446,85.4716,85.2265,85.4625,272904.0
2022-11-08 09:45:00,94.15,94.3,94.13,94.27,227594.0,85.4716,85.6077,85.4534,85.5805,227594.0
2022-11-08 09:50:00,94.26,94.4,94.18,94.18,305486.0,85.5714,85.6985,85.4988,85.4988,305486.0
2022-11-08 09:55:00,94.18,94.3,94.13,94.23,148414.0,85.4988,85.6077,85.4534,85.5442,148414.0
2022-11-08 10:00:00,94.21,94.32,94.2,94.32,118763.0,85.526,85.6259,85.517,85.6259,118763.0
2022-11-08 10:05:00,94.34,94.37,94.26,94.3,123701.0,85.6441,85.6713,85.5714,85.6077,123701.0
2022-11-08 10:10:00,94.3,94.4,94.28,94.36,155673.0,85.6077,85.6985,85.5896,85.6622,155673.0
2022-11-08 10:15:00,94.36,94.37,94.24,94.26,98374.0,85.6622,85.6713,85.5533,85.5714,98374.0
2022-11-08 10:20:00,94.27,94.43,94.26,94.4,163358.0,85.5805,85.7258,85.5714,85.6985,163358.0
2022-11-08 10:25:00,94.4,94.43,94.29,94.32,222702.0,85.6985,85.7258,85.5987,85.6259,222702.0
2022-11-08 10:30:00,94.31,94.51,94.3,94.4,168535.0,85.6168,85.7984,85.6077,85.6985,168535.0
2022-11-08 10:35:00,94.4,94.55,94.4,94.43,183024.0,85.6985,85.8347,85.6985,85.7258,183024.0
2022-11-08 10:40:00,94.44,94.47,94.41,94.45,104242.0,85.7348,85.7621,85.7076,85.7439,104242.0
2022-11-08 10:45:00,94.45,94.62,94.44,94.55,229628.0,85.7439,85.8982,85.7348,85.8347,229628.0
2022-11-08 10:50:00,94.55,94.55,94.46,94.47,116275.0,85.8347,85.8347,85.753,85.7621,116275.0
2022-11-08 10:55:00,94.47,94.55,94.46,94.47,72213.0,85.7621,85.8347,85.753,85.7621,72213.0
2022-11-08 11:00:00,94.47,94.49,94.34,94.39,106974.0,85.7621,85.7802,85.6441,85.6894,106974.0
2022-11-08 11:05:00,94.39,94.4,94.13,94.15,200800.0,85.6894,85.6985,85.4534,85.4716,200800.0
2022-11-08 11:10:00,94.17,94.36,94.15,94.33,128346.0,85.4897,85.6622,85.4716,85.635,128346.0
2022-11-08 11:15:00,94.34,94.48,94.33,94.41,375817.0,85.6441,85.7712,85.635,85.7076,375817.0
2022-11-08 11:20:00,94.4,94.42,94.35,94.4,871882.0,85.6985,85.7167,85.6531,85.6985,871882.0
2022-11-08 11:25:00,94.41,94.5,94.34,94.46,449882.0,85.7076,85.7893,85.6441,85.753,449882.0
2022-11-08 11:30:00,94.46,94.53,94.46,94.51,292378.0,85.753,85.8165,85.753,85.7984,292378.0
2022-11-08 11:35:00,94.51,94.56,94.49,94.51,400739.0,85.7984,85.8438,85.7802,85.7984,400739.0
2022-11-08 11:40:00,94.51,94.6,94.49,94.49,174249.0,85.7984,85.8801,85.7802,85.7802,174249.0
2022-11-08 11:45:00,94.48,94.53,94.44,94.45,166911.0,85.7712,85.8165,85.7348,85.7439,166911.0
2022-11-08 11:50:00,94.45,94.51,94.45,94.49,101571.0,85.7439,85.7984,85.7439,85.7802,101571.0
2022-11-08 11:55:00,94.5,94.58,94.49,94.52,105823.0,85.7893,85.8619,85.7802,85.8075,105823.0
2022-11-08 12:00:00,94.52,94.56,94.49,94.51,133466.0,85.8075,85.8438,85.7802,85.7984,133466.0
2022-11-08 12:05:00,94.5,94.58,94.49,94.51,87906.0,85.7893,85.8619,85.7802,85.7984,87906.0
2022-11-08 12:10:00,94.51,94.58,94.46,94.46,246155.0,85.7984,85.8619,85.753,85.753,246155.0
2022-11-08 12:15:00,94.47,94.62,94.45,94.59,89348.0,85.7621,85.8982,85.7439,85.871,89348.0
2022-11-08 12:20:00,94.59,94.72,94.56,94.7,107109.0,85.871,85.989,85.8438,85.9709,107109.0
2022-11-08 12:25:00,94.7,94.74,94.6,94.65,123840.0,85.9709,86.0072,85.8801,85.9255,123840.0
2022-11-08 12:30:00,94.65,94.74,94.65,94.72,141268.0,85.9255,86.0072,85.9255,85.989,141268.0
2022-11-08 12:35:00,94.72,94.75,94.63,94.67,106688.0,85.989,86.0163,85.9073,85.9436,106688.0
2022-11-08 12:40:00,94.66,94.74,94.66,94.72,57698.0,85.9346,86.0072,85.9346,85.989,57698.0
2022-11-08 12:45:00,94.72,94.8,94.71,94.74,111240.0,85.989,86.0617,85.98,86.0072,111240.0
2022-11-08 12:50:00,94.75,94.75,94.7,94.72,63760.0,86.0163,86.0163,85.9709,85.989,63760.0
2022-11-08 12:55:00,94.73,94.78,94.71,94.71,105797.0,85.9981,86.0435,85.98,85.98,105797.0
2022-11-08 13:00:00,94.72,94.83,94.7,94.8,311748.0,85.989,86.0889,85.9709,86.0617,311748.0
2022-11-08 13:05:00,94.81,94.96,94.79,94.89,239779.0,86.0707,86.2069,86.0526,86.1434,239779.0
2022-11-08 13:10:00,94.9,94.92,94.81,94.83,134126.0,86.1524,86.1706,86.0707,86.0889,134126.0
2022-11-08 13:15:00,94.83,94.88,94.81,94.84,112880.0,86.0889,86.1343,86.0707,86.098,112880.0
2022-11-08 13:20:00,94.83,94.84,94.71,94.73,157906.0,86.0889,86.098,85.98,85.9981,157906.0
2022-11-08 13:25:00,94.73,94.73,94.49,94.51,187357.0,85.9981,85.9981,85.7802,85.7984,187357.0
2022-11-08 13:30:00,94.49,94.55,94.44,94.52,119839.0,85.7802,85.8347,85.7348,85.8075,119839.0
2022-11-08 13:35:00,94.53,94.53,94.41,94.42,84873.0,85.8165,85.8165,85.7076,85.7167,84873.0
2022-11-08 13:40:00,94.42,94.56,94.41,94.53,113760.0,85.7167,85.8438,85.7076,85.8165,113760.0
2022-11-08 13:45:00,94.53,94.62,94.53,94.59,117017.0,85.8165,85.8982,85.8165,85.871,117017.0
2022-11-08 13:50:00,94.59,94.65,94.58,94.62,73880.0,85.871,85.9255,85.8619,85.8982,73880.0
2022-11-08 13:55:00,94.63,94.69,94.59,94.64,119570.0,85.9073,85.9618,85.871,85.9164,119570.0
2022-11-08 14:00:00,94.63,94.65,94.59,94.59,130337.0,85.9073,85.9255,85.871,85.871,130337.0
2022-11-08 14:05:00,94.6,94.61,94.56,94.57,78438.0,85.8801,85.8892,85.8438,85.8529,78438.0
2022-11-08 14:10:00,94.57,94.62,94.41,94.44,163766.0,85.8529,85.8982,85.7076,85.7348,163766.0
2022-11-08 14:15:00,94.43,94.45,94.37,94.41,121432.0,85.7258,85.7439,85.6713,85.7076,121432.0
2022-11-08 14:20:00,94.41,94.41,94.33,94.41,812903.0,85.7076,85.7076,85.635,85.7076,812903.0
2022-11-08 14:25:00,94.41,94.46,94.39,94.43,404596.0,85.7076,85.753,85.6894,85.7258,404596.0
2022-11-08 14:30:00,94.43,94.53,94.41,94.51,187513.0,85.7258,85.8165,85.7076,85.7984,187513.0
2022-11-08 14:35:00,94.53,94.53,94.46,94.51,153217.0,85.8165,85.8165,85.753,85.7984,153217.0
2022-11-08 14:40:00,94.52,94.62,94.51,94.54,86777.0,85.8075,85.8982,85.7984,85.8256,86777.0
2022-11-08 14:45:00,94.54,94.59,94.52,94.56,88714.0,85.8256,85.871,85.8075,85.8438,88714.0
2022-11-08 14:50:00,94.56,94.72,94.56,94.64,146399.0,85.8438,85.989,85.8438,85.9164,146399.0
2022-11-08 14:55:00,94.63,94.7,94.58,94.64,1062405.0,85.9073,85.9709,85.8619,85.9164,1062405.0
2022-11-08 15:00:00,94.64,94.67,94.58,94.59,189954.0,85.9164,85.9436,85.8619,85.871,189954.0
2022-11-08 15:05:00,94.59,94.72,94.58,94.65,125049.0,85.871,85.989,85.8619,85.9255,125049.0
2022-11-08 15:10:00,94.66,94.73,94.63,94.7,121089.0,85.9346,85.9981,85.9073,85.9709,121089.0
2022-11-08 15:15:00,94.7,94.75,94.63,94.69,369005.0,85.9709,86.0163,85.9073,85.9618,369005.0
2022-11-08 15:20:00,94.68,94.72,94.61,94.61,103830.0,85.9527,85.989,85.8892,85.8892,103830.0
2022-11-08 15:25:00,94.61,94.66,94.59,94.59,69817.0,85.8892,85.9346,85.871,85.871,69817.0
2022-11-08 15:30:00,94.59,94.61,94.47,94.48,124899.0,85.871,85.8892,85.7621,85.7712,124899.0
2022-11-08 15:35:00,94.49,94.51,94.43,94.45,191819.0,85.7802,85.7984,85.7258,85.7439,191819.0
2022-11-08 15:40:00,94.46,94.49,94.43,94.45,149916.0,85.753,85.7802,85.7258,85.7439,149916.0
2022-11-08 15:45:00,94.46,94.51,94.35,94.38,270713.0,85.753,85.7984,85.6531,85.6804,270713.0
2022-11-08 15:50:00,94.38,94.46,94.31,94.31,389403.0,85.6804,85.753,85.6168,85.6168,389403.0
2022-11-08 15:55:00,94.32,94.42,94.26,94.3,1007002.0,85.6259,85.7167,85.5714,85.6077,1007002.0
2022-11-09 09:30:00,93.82,93.96,93.82,93.92,323547.0,85.172,85.2991,85.172,85.2628,323547.0
2022-11-09 09:35:00,93.9,93.92,93.71,93.75,361591.0,85.2446,85.2628,85.0721,85.1084,361591.0
2022-11-09 09:40:00,93.76,93.95,93.73,93.95,139294.0,85.1175,85.29,85.0903,85.29,139294.0
2022-11-09 09:45:00,93.94,94.11,93.93,94.04,157959.0,85.2809,85.4353,85.2718,85.3717,157959.0
2022-11-09 09:50:00,94.03,94.13,94.03,94.07,100589.0,85.3626,85.4534,85.3626,85.3989,100589.0
2022-11-09 09:55:00,94.08,94.31,94.08,94.28,192647.0,85.408,85.6168,85.408,85.5896,192647.0
2022-11-09 10:00:00,94.27,94.46,94.26,94.38,228338.0,85.5805,85.753,85.5714,85.6804,228338.0
2022-11-09 10:05:00,94.37,94.51,94.3,94.51,243928.0,85.6713,85.7984,85.6077,85.7984,243928.0
2022-11-09 10:10:00,94.5,94.62,94.43,94.6,253795.0,85.7893,85.8982,85.7258,85.8801,253795.0
2022-11-09 10:15:00,94.59,94.65,94.56,94.64,149758.0,85.871,85.9255,85.8438,85.9164,149758.0
2022-11-09 10:20:00,94.65,94.74,94.64,94.71,113255.0,85.9255,86.0072,85.9164,85.98,113255.0
2022-11-09 10:25:00,94.72,94.79,94.68,94.7,143200.0,85.989,86.0526,85.9527,85.9709,143200.0
2022-11-09 10:30:00,94.7,94.78,94.65,94.72,140069.0,85.9709,86.0435,85.9255,85.989,140069.0
2022-11-09 10:35:00,94.71,94.72,94.49,94.52,309394.0,85.98,85.989,85.7802,85.8075,309394.0
2022-11-09 10:40:00,94.52,94.59,94.19,94.42,737162.0,85.8075,85.871,85.5079,85.7167,737162.0
2022-11-09 10:45:00,94.43,94.5,94.33,94.5,219965.0,85.7258,85.7893,85.635,85.7893,219965.0
2022-11-09 10:50:00,94.5,94.59,94.45,94.53,140876.0,85.7893,85.871,85.7439,85.8165,140876.0
2022-11-09 10:55:00,94.53,94.86,94.53,94.78,151858.0,85.8165,86.1161,85.8165,86.0435,151858.0
2022-11-09 11:00:00,94.8,94.88,94.74,94.74,61699.0,86.0617,86.1343,86.0072,86.0072,61699.0
2022-11-09 11:05:00,94.75,94.9,94.73,94.9,78462.0,86.0163,86.1524,85.9981,86.1524,78462.0
2022-11-09 11:10:00,94.88,94.9,94.83,94.86,74885.0,86.1343,86.1524,86.0889,86.1161,74885.0
2022-11-09 11:15:00,94.86,94.99,94.85,94.93,172311.0,86.1161,86.2341,86.107,86.1797,172311.0
2022-11-09 11:20:00,94.96,94.99,94.87,94.91,96488.0,86.2069,86.2341,86.1252,86.1615,96488.0
2022-11-09 11:25:00,94.92,95.02,94.86,94.92,124988.0,86.1706,86.2614,86.1161,86.1706,124988.0
2022-11-09 11:30:00,94.92,94.94,94.72,94.75,122004.0,86.1706,86.1887,85.989,86.0163,122004.0
2022-11-09 11:35:00,94.75,94.77,94.66,94.72,130454.0,86.0163,86.0344,85.9346,85.989,130454.0
2022-11-09 11:40:00,94.72,94.81,94.71,94.79,60195.0,85.989,86.0707,85.98,86.0526,60195.0
2022-11-09 11:45:00,94.79,94.8,94.7,94.79,50558.0,86.0526,86.0617,85.9709,86.0526,50558.0
2022-11-09 11:50:00,94.79,94.8,94.7,94.71,47884.0,86.0526,86.0617,85.9709,85.98,47884.0
2022-11-09 11:55:00,94.7,94.71,94.62,94.64,101839.0,85.9709,85.98,85.8982,85.9164,101839.0
2022-11-09 12:00:00,94.62,94.66,94.59,94.66,60393.0,85.8982,85.9346,85.871,85.9346,60393.0
2022-11-09 12:05:00,94.66,94.73,94.64,94.73,59539.0,85.9346,85.9981,85.9164,85.9981,59539.0
2022-11-09 12:10:00,94.71,94.76,94.71,94.74,57196.0,85.98,86.0253,85.98,86.0072,57196.0
2022-11-09 12:15:00,94.73,94.79,94.72,94.76,84012.0,85.9981,86.0526,85.989,86.0253,84012.0
2022-11-09 12:20:00,94.75,94.84,94.75,94.76,239597.0,86.0163,86.098,86.0163,86.0253,239597.0
2022-11-09 12:25:00,94.75,94.77,94.69,94.76,169153.0,86.0163,86.0344,85.9618,86.0253,169153.0
2022-11-09 12:30:00,94.75,94.84,94.74,94.83,65465.0,86.0163,86.098,86.0072,86.0889,65465.0
2022-11-09 12:35:00,94.82,94.82,94.67,94.71,49550.0,86.0798,86.0798,85.9436,85.98,49550.0
2022-11-09 12:40:00,94.72,94.72,94.6,94.61,79912.0,85.989,85.989,85.8801,85.8892,79912.0
2022-11-09 12:45:00,94.6,94.64,94.57,94.59,83159.0,85.8801,85.9164,85.8529,85.871,83159.0
2022-11-09 12:50:00,94.59,94.72,94.58,94.68,94105.0,85.871,85.989,85.8619,85.9527,94105.0
2022-11-09 12:55:00,94.68,94.71,94.65,94.66,106579.0,85.9527,85.98,85.9255,85.9346,106579.0
2022-11-09 13:00:00,94.67,94.7,94.07,94.07,679819.0,85.9436,85.9709,85.3989,85.3989,679819.0
2022-11-09 13:05:00,94.07,94.1,93.81,94.05,628561.0,85.3989,85.4262,85.1629,85.3808,628561.0
2022-11-09 13:10:00,94.05,94.13,93.96,94.03,213894.0,85.3808,85.4534,85.2991,85.3626,213894.0
2022-11-09 13:15:00,94.03,94.04,93.79,93.81,149476.0,85.3626,85.3717,85.1448,85.1629,149476.0
2022-11-09 13:20:00,93.81,93.97,93.78,93.95,122463.0,85.1629,85.3082,85.1357,85.29,122463.0
2022-11-09 13:25:00,93.95,94.06,93.85,94.05,169528.0,85.29,85.3899,85.1992,85.3808,169528.0
2022-11-09 13:30:00,94.02,94.1,93.97,94.08,81945.0,85.3536,85.4262,85.3082,85.408,81945.0
2022-11-09 13:35:00,94.07,94.11,94.04,94.09,97355.0,85.3989,85.4353,85.3717,85.4171,97355.0
2022-11-09 13:40:00,94.1,94.15,94.08,94.11,332870.0,85.4262,85.4716,85.408,85.4353,332870.0
2022-11-09 13:45:00,94.12,94.13,94.06,94.1,84779.0,85.4443,85.4534,85.3899,85.4262,84779.0
2022-11-09 13:50:00,94.11,94.14,94.06,94.13,96346.0,85.4353,85.4625,85.3899,85.4534,96346.0
2022-11-09 13:55:00,94.14,94.18,94.06,94.06,143024.0,85.4625,85.4988,85.3899,85.3899,143024.0
2022-11-09 14:00:00,94.06,94.06,93.84,93.87,279678.0,85.3899,85.3899,85.1901,85.2174,279678.0
2022-11-09 14:05:00,93.87,93.88,93.78,93.79,259580.0,85.2174,85.2265,85.1357,85.1448,259580.0
2022-11-09 14:10:00,93.8,93.99,93.8,93.98,166214.0,85.1538,85.3263,85.1538,85.3172,166214.0
2022-11-09 14:15:00,93.97,94.0,93.93,93.99,120741.0,85.3082,85.3354,85.2718,85.3263,120741.0
2022-11-09 14:20:00,94.0,94.02,93.94,93.97,101189.0,85.3354,85.3536,85.2809,85.3082,101189.0
2022-11-09 14:25:00,93.97,94.02,93.9,93.91,82894.0,85.3082,85.3536,85.2446,85.2537,82894.0
2022-11-09 14:30:00,93.91,93.92,93.81,93.86,90769.0,85.2537,85.2628,85.1629,85.2083,90769.0
2022-11-09 14:35:00,93.85,93.87,93.69,93.78,146381.0,85.1992,85.2174,85.054,85.1357,146381.0
2022-11-09 14:40:00,93.78,93.84,93.75,93.84,90452.0,85.1357,85.1901,85.1084,85.1901,90452.0
2022-11-09 14:45:00,93.84,93.88,93.79,93.81,65879.0,85.1901,85.2265,85.1448,85.1629,65879.0
2022-11-09 14:50:00,93.8,93.91,93.77,93.9,88311.0,85.1538,85.2537,85.1266,85.2446,88311.0
2022-11-09 14:55:00,93.9,93.95,93.83,93.94,96603.0,85.2446,85.29,85.1811,85.2809,96603.0
2022-11-09 15:00:00,93.93,94.0,93.89,93.95,84108.0,85.2718,85.3354,85.2355,85.29,84108.0
2022-11-09 15:05:00,93.95,94.01,93.93,93.96,90104.0,85.29,85.3445,85.2718,85.2991,90104.0
2022-11-09 15:10:00,93.97,94.01,93.95,93.96,82882.0,85.3082,85.3445,85.29,85.2991,82882.0
2022-11-09 15:15:00,93.96,94.03,93.93,94.02,81731.0,85.2991,85.3626,85.2718,85.3536,81731.0
2022-11-09 15:20:00,94.02,94.11,93.97,94.09,118564.0,85.3536,85.4353,85.3082,85.4171,118564.0
2022-11-09 15:25:00,94.08,94.2,94.06,94.18,335230.0,85.408,85.517,85.3899,85.4988,335230.0
2022-11-09 15:30:00,94.18,94.25,94.11,94.22,169871.0,85.4988,85.5624,85.4353,85.5351,169871.0
2022-11-09 15:35:00,94.23,94.29,94.18,94.28,155745.0,85.5442,85.5987,85.4988,85.5896,155745.0
2022-11-09 15:40:00,94.29,94.34,94.26,94.32,121297.0,85.5987,85.6441,85.5714,85.6259,121297.0
2022-11-09 15:45:00,94.33,94.55,94.31,94.55,229792.0,85.635,85.8347,85.6168,85.8347,229792.0
2022-11-09 15:50:00,94.55,94.62,94.5,94.59,305693.0,85.8347,85.8982,85.7893,85.871,305693.0
2022-11-09 15:55:00,94.6,94.65,94.53,94.57,795156.0,85.8801,85.9255,85.8165,85.8529,795156.0
2022-11-10 09:30:00,96.73,97.01,96.64,97.0,1301778.0,87.8138,88.0679,87.732,88.0589,1301778.0
2022-11-10 09:35:00,97.0,97.58,96.97,97.51,1118027.0,88.0589,88.5854,88.0316,88.5219,1118027.0
2022-11-10 09:40:00,97.52,97.54,97.26,97.27,829916.0,88.5309,88.5491,88.2949,88.304,829916.0
2022-11-10 09:45:00,97.26,97.61,97.2,97.57,1200798.0,88.2949,88.6126,88.2404,88.5763,1200798.0
2022-11-10 09:50:00,97.57,97.6,97.33,97.45,419641.0,88.5763,88.6036,88.3584,88.4674,419641.0
2022-11-10 09:55:00,97.45,97.64,97.4,97.58,718403.0,88.4674,88.6399,88.422,88.5854,718403.0
2022-11-10 10:00:00,97.6,97.73,97.56,97.68,672054.0,88.6036,88.7216,88.5672,88.6762,672054.0
2022-11-10 10:05:00,97.68,97.83,97.63,97.81,686494.0,88.6762,88.8124,88.6308,88.7942,686494.0
2022-11-10 10:10:00,97.81,97.82,97.46,97.46,511486.0,88.7942,88.8033,88.4765,88.4765,511486.0
2022-11-10 10:15:00,97.46,97.61,97.33,97.56,567632.0,88.4765,88.6126,88.3584,88.5672,567632.0
2022-11-10 10:20:00,97.56,97.85,97.53,97.78,455628.0,88.5672,88.8305,88.54,88.767,455628.0
2022-11-10 10:25:00,97.78,97.84,97.65,97.78,371845.0,88.767,88.8214,88.649,88.767,371845.0
2022-11-10 10:30:00,97.77,97.88,97.56,97.56,235839.0,88.7579,88.8578,88.5672,88.5672,235839.0
2022-11-10 10:35:00,97.56,97.61,97.29,97.29,301136.0,88.5672,88.6126,88.3221,88.3221,301136.0
2022-11-10 10:40:00,97.29,97.43,97.14,97.34,234016.0,88.3221,88.4492,88.186,88.3675,234016.0
2022-11-10 10:45:00,97.34,97.41,97.18,97.19,200931.0,88.3675,88.4311,88.2223,88.2314,200931.0
2022-11-10 10:50:00,97.2,97.65,97.16,97.6,276323.0,88.2404,88.649,88.2041,88.6036,276323.0
2022-11-10 10:55:00,97.61,97.76,97.58,97.74,223450.0,88.6126,88.7488,88.5854,88.7307,223450.0
2022-11-10 11:00:00,97.73,97.76,97.59,97.65,323381.0,88.7216,88.7488,88.5945,88.649,323381.0
2022-11-10 11:05:00,97.66,97.71,97.42,97.43,582258.0,88.658,88.7034,88.4402,88.4492,582258.0
2022-11-10 11:10:00,97.43,97.57,97.25,97.52,331455.0,88.4492,88.5763,88.2858,88.5309,331455.0
2022-11-10 11:15:00,97.53,97.56,97.35,97.43,409400.0,88.54,88.5672,88.3766,88.4492,409400.0
2022-11-10 11:20:00,97.44,97.67,97.4,97.65,563659.0,88.4583,88.6671,88.422,88.649,563659.0
2022-11-10 11:25:00,97.65,97.74,97.6,97.72,320911.0,88.649,88.7307,88.6036,88.7125,320911.0
2022-11-10 11:30:00,97.72,97.76,97.63,97.73,423613.0,88.7125,88.7488,88.6308,88.7216,423613.0
2022-11-10 11:35:00,97.73,97.81,97.67,97.73,455152.0,88.7216,88.7942,88.6671,88.7216,455152.0
2022-11-10 11:40:00,97.74,97.77,97.46,97.55,506562.0,88.7307,88.7579,88.4765,88.5582,506562.0
2022-11-10 11:45:00,97.55,97.61,97.34,97.45,1251431.0,88.5582,88.6126,88.3675,88.4674,1251431.0
2022-11-10 11:50:00,97.44,97.53,97.31,97.49,245146.0,88.4583,88.54,88.3403,88.5037,245146.0
2022-11-10 11:55:00,97.49,97.55,97.44,97.51,408814.0,88.5037,88.5582,88.4583,88.5219,408814.0
2022-11-10 12:00:00,97.51,97.51,97.26,97.38,454028.0,88.5219,88.5219,88.2949,88.4038,454028.0
2022-11-10 12:05:00,97.37,97.49,97.36,97.44,233092.0,88.3948,88.5037,88.3857,88.4583,233092.0
2022-11-10 12:10:00,97.43,97.6,97.41,97.58,337448.0,88.4492,88.6036,88.4311,88.5854,337448.0
2022-11-10 12:15:00,97.59,97.72,97.54,97.62,379453.0,88.5945,88.7125,88.5491,88.6217,379453.0
2022-11-10 12:20:00,97.62,97.75,97.62,97.69,207686.0,88.6217,88.7397,88.6217,88.6853,207686.0
2022-11-10 12:25:00,97.69,97.7,97.48,97.5,161158.0,88.6853,88.6943,88.4946,88.5128,161158.0
2022-11-10 12:30:00,97.5,97.51,97.16,97.17,374013.0,88.5128,88.5219,88.2041,88.2132,374013.0
2022-11-10 12:35:00,97.17,97.23,97.07,97.14,228290.0,88.2132,88.2677,88.1224,88.186,228290.0
2022-11-10 12:40:00,97.14,97.18,97.03,97.11,295724.0,88.186,88.2223,88.0861,88.1587,295724.0
2022-11-10 12:45:00,97.11,97.15,97.04,97.06,338098.0,88.1587,88.195,88.0952,88.1133,338098.0
2022-11-10 12:50:00,97.06,97.09,96.94,96.98,405258.0,88.1133,88.1406,88.0044,88.0407,405258.0
2022-11-10 12:55:00,96.98,97.0,96.91,96.95,295065.0,88.0407,88.0589,87.9772,88.0135,295065.0
2022-11-10 13:00:00,96.95,97.78,96.92,97.77,850490.0,88.0135,88.767,87.9862,88.7579,850490.0
2022-11-10 13:05:00,97.78,97.92,97.64,97.83,471298.0,88.767,88.8941,88.6399,88.8124,471298.0
2022-11-10 13:10:00,97.84,98.05,97.75,97.97,589366.0,88.8214,89.0121,88.7397,88.9395,589366.0
2022-11-10 13:15:00,97.97,98.05,97.85,97.96,411708.0,88.9395,89.0121,88.8305,88.9304,411708.0
2022-11-10 13:20:00,97.95,97.98,97.52,97.53,253027.0,88.9213,88.9485,88.5309,88.54,253027.0
2022-11-10 13:25:00,97.53,97.59,97.37,97.41,497860.0,88.54,88.5945,88.3948,88.4311,497860.0
2022-11-10 13:30:00,97.42,97.56,97.35,97.51,293700.0,88.4402,88.5672,88.3766,88.5219,293700.0
2022-11-10 13:35:00,97.5,97.67,97.47,97.61,120559.0,88.5128,88.6671,88.4855,88.6126,120559.0
2022-11-10 13:40:00,97.6,97.67,97.56,97.65,154270.0,88.6036,88.6671,88.5672,88.649,154270.0
2022-11-10 13:45:00,97.65,97.71,97.63,97.66,151904.0,88.649,88.7034,88.6308,88.658,151904.0
2022-11-10 13:50:00,97.65,97.69,97.58,97.62,94952.0,88.649,88.6853,88.5854,88.6217,94952.0
2022-11-10 13:55:00,97.61,97.67,97.53,97.6,136955.0,88.6126,88.6671,88.54,88.6036,136955.0
2022-11-10 14:00:00,97.59,97.68,97.53,97.59,207245.0,88.5945,88.6762,88.54,88.5945,207245.0
2022-11-10 14:05:00,97.59,97.68,97.55,97.67,190404.0,88.5945,88.6762,88.5582,88.6671,190404.0
2022-11-10 14:10:00,97.68,97.74,97.55,97.61,282625.0,88.6762,88.7307,88.5582,88.6126,282625.0
2022-11-10 14:15:00,97.61,97.72,97.61,97.71,111936.0,88.6126,88.7125,88.6126,88.7034,111936.0
2022-11-10 14:20:00,97.72,97.75,97.69,97.71,111876.0,88.7125,88.7397,88.6853,88.7034,111876.0
2022-11-10 14:25:00,97.71,97.8,97.7,97.77,129884.0,88.7034,88.7851,88.6943,88.7579,129884.0
2022-11-10 14:30:00,97.77,97.78,97.68,97.74,330930.0,88.7579,88.767,88.6762,88.7307,330930.0
2022-11-10 14:35:00,97.75,97.82,97.73,97.8,165865.0,88.7397,88.8033,88.7216,88.7851,165865.0
2022-11-10 14:40:00,97.8,97.83,97.76,97.8,118447.0,88.7851,88.8124,88.7488,88.7851,118447.0
2022-11-10 14:45:00,97.81,97.9,97.81,97.84,147630.0,88.7942,88.8759,88.7942,88.8214,147630.0
2022-11-10 14:50:00,97.83,97.85,97.77,97.83,217180.0,88.8124,88.8305,88.7579,88.8124,217180.0
2022-11-10 14:55:00,97.82,97.97,97.77,97.97,170045.0,88.8033,88.9395,88.7579,88.9395,170045.0
2022-11-10 15:00:00,97.96,98.0,97.93,97.96,200731.0,88.9304,88.9667,88.9031,88.9304,200731.0
2022-11-10 15:05:00,97.96,97.98,97.9,97.97,264569.0,88.9304,88.9485,88.8759,88.9395,264569.0
2022-11-10 15:10:00,97.96,98.04,97.93,97.98,390102.0,88.9304,89.003,88.9031,88.9485,390102.0
2022-11-10 15:15:00,97.99,98.09,97.99,98.09,213831.0,88.9576,89.0484,88.9576,89.0484,213831.0
2022-11-10 15:20:00,98.09,98.16,97.9,97.9,390457.0,89.0484,89.1119,88.8759,88.8759,390457.0
2022-11-10 15:25:00,97.91,98.09,97.91,98.09,229768.0,88.885,89.0484,88.885,89.0484,229768.0
2022-11-10 15:30:00,98.08,98.13,97.95,98.01,526864.0,89.0393,89.0847,88.9213,88.9758,526864.0
2022-11-10 15:35:00,98.0,98.17,97.97,98.13,320418.0,88.9667,89.121,88.9395,89.0847,320418.0
2022-11-10 15:40:00,98.13,98.27,98.12,98.22,484104.0,89.0847,89.2118,89.0756,89.1664,484104.0
2022-11-10 15:45:00,98.22,98.25,98.12,98.23,489385.0,89.1664,89.1936,89.0756,89.1755,489385.0
2022-11-10 15:50:00,98.23,98.41,98.22,98.41,707911.0,89.1755,89.3389,89.1664,89.3389,707911.0
2022-11-10 15:55:00,98.4,98.43,98.09,98.27,2339189.0,89.3298,89.3571,89.0484,89.2118,2339189.0
2022-11-11 09:30:00,97.57,97.71,97.54,97.7,417574.0,88.5763,88.7034,88.5491,88.6943,417574.0
2022-11-11 09:35:00,97.7,98.06,97.7,98.05,774555.0,88.6943,89.0212,88.6943,89.0121,774555.0
2022-11-11 09:40:00,98.05,98.15,97.95,98.02,498521.0,89.0121,89.1029,88.9213,88.9848,498521.0
2022-11-11 09:45:00,98.03,98.06,97.86,97.96,246266.0,88.9939,89.0212,88.8396,88.9304,246266.0
2022-11-11 09:50:00,97.95,97.97,97.83,97.9,206244.0,88.9213,88.9395,88.8124,88.8759,206244.0
2022-11-11 09:55:00,97.91,97.96,97.79,97.93,396977.0,88.885,88.9304,88.776,88.9031,396977.0
2022-11-11 10:00:00,97.93,98.01,97.81,97.9,397689.0,88.9031,88.9758,88.7942,88.8759,397689.0
2022-11-11 10:05:00,97.89,98.0,97.88,97.92,159736.0,88.8668,88.9667,88.8578,88.8941,159736.0
2022-11-11 10:10:00,97.92,97.93,97.82,97.9,152056.0,88.8941,88.9031,88.8033,88.8759,152056.0
2022-11-11 10:15:00,97.91,97.94,97.76,97.81,200281.0,88.885,88.9122,88.7488,88.7942,200281.0
2022-11-11 10:20:00,97.82,97.82,97.69,97.71,134930.0,88.8033,88.8033,88.6853,88.7034,134930.0
2022-11-11 10:25:00,97.71,97.82,97.67,97.77,126049.0,88.7034,88.8033,88.6671,88.7579,126049.0
2022-11-11 10:30:00,97.75,97.79,97.72,97.76,108843.0,88.7397,88.776,88.7125,88.7488,108843.0
2022-11-11 10:35:00,97.75,97.76,97.64,97.76,112319.0,88.7397,88.7488,88.6399,88.7488,112319.0
2022-11-11 10:40:00,97.77,97.96,97.76,97.82,95592.0,88.7579,88.9304,88.7488,88.8033,95592.0
2022-11-11 10:45:00,97.82,97.9,97.8,97.86,62906.0,88.8033,88.8759,88.7851,88.8396,62906.0
2022-11-11 10:50:00,97.87,97.93,97.76,97.77,78047.0,88.8487,88.9031,88.7488,88.7579,78047.0
2022-11-11 10:55:00,97.76,97.87,97.73,97.87,151115.0,88.7488,88.8487,88.7216,88.8487,151115.0
2022-11-11 11:00:00,97.86,97.96,97.83,97.93,113009.0,88.8396,88.9304,88.8124,88.9031,113009.0
2022-11-11 11:05:00,97.93,97.99,97.93,97.95,96008.0,88.9031,88.9576,88.9031,88.9213,96008.0
2022-11-11 11:10:00,97.96,97.99,97.87,97.93,99460.0,88.9304,88.9576,88.8487,88.9031,99460.0
2022-11-11 11:15:00,97.93,97.96,97.75,97.83,244494.0,88.9031,88.9304,88.7397,88.8124,244494.0
2022-11-11 11:20:00,97.84,97.86,97.76,97.79,58302.0,88.8214,88.8396,88.7488,88.776,58302.0
2022-11-11 11:25:00,97.79,97.86,97.77,97.84,113066.0,88.776,88.8396,88.7579,88.8214,113066.0
2022-11-11 11:30:00,97.84,97.89,97.77,97.89,114687.0,88.8214,88.8668,88.7579,88.8668,114687.0
2022-11-11 11:35:00,97.89,97.89,97.81,97.83,70233.0,88.8668,88.8668,88.7942,88.8124,70233.0
2022-11-11 11:40:00,97.83,97.89,97.82,97.88,83658.0,88.8124,88.8668,88.8033,88.8578,83658.0
2022-11-11 11:45:00,97.88,97.92,97.81,97.92,56785.0,88.8578,88.8941,88.7942,88.8941,56785.0
2022-11-11 11:50:00,97.92,97.92,97.86,97.92,38544.0,88.8941,88.8941,88.8396,88.8941,38544.0
2022-11-11 11:55:00,97.93,97.97,97.88,97.97,65462.0,88.9031,88.9395,88.8578,88.9395,65462.0
2022-11-11 12:00:00,97.97,98.08,97.96,98.08,118677.0,88.9395,89.0393,88.9304,89.0393,118677.0
2022-11-11 12:05:00,98.08,98.12,98.06,98.12,42135.0,89.0393,89.0756,89.0212,89.0756,42135.0
2022-11-11 12:10:00,98.12,98.18,98.09,98.17,93929.0,89.0756,89.1301,89.0484,89.121,93929.0
2022-11-11 12:15:00,98.17,98.17,98.13,98.14,44698.0,89.121,89.121,89.0847,89.0938,44698.0
2022-11-11 12:20:00,98.13,98.13,98.05,98.09,48327.0,89.0847,89.0847,89.0121,89.0484,48327.0
2022-11-11 12:25:00,98.1,98.1,98.02,98.03,55473.0,89.0575,89.0575,88.9848,88.9939,55473.0
2022-11-11 12:30:00,98.03,98.1,98.01,98.1,41448.0,88.9939,89.0575,88.9758,89.0575,41448.0
2022-11-11 12:35:00,98.09,98.13,98.09,98.12,31918.0,89.0484,89.0847,89.0484,89.0756,31918.0
2022-11-11 12:40:00,98.12,98.16,98.1,98.15,27894.0,89.0756,89.1119,89.0575,89.1029,27894.0
2022-11-11 12:45:00,98.15,98.19,98.15,98.16,39390.0,89.1029,89.1392,89.1029,89.1119,39390.0
2022-11-11 12:50:00,98.16,98.26,98.16,98.25,109438.0,89.1119,89.2027,89.1119,89.1936,109438.0
2022-11-11 12:55:00,98.25,98.35,98.24,98.3,89782.0,89.1936,89.2844,89.1846,89.239,89782.0
2022-11-11 13:00:00,98.3,98.34,98.29,98.33,122452.0,89.239,89.2753,89.23,89.2663,122452.0
2022-11-11 13:05:00,98.33,98.33,98.29,98.31,50366.0,89.2663,89.2663,89.23,89.2481,50366.0
2022-11-11 13:10:00,98.31,98.35,98.3,98.31,49051.0,89.2481,89.2844,89.239,89.2481,49051.0
2022-11-11 13:15:00,98.3,98.37,98.3,98.36,58151.0,89.239,89.3026,89.239,89.2935,58151.0
2022-11-11 13:20:00,98.35,98.35,98.3,98.35,61926.0,89.2844,89.2844,89.239,89.2844,61926.0
2022-11-11 13:25:00,98.34,98.35,98.3,98.31,32370.0,89.2753,89.2844,89.239,89.2481,32370.0
2022-11-11 13:30:00,98.31,98.35,98.29,98.33,73345.0,89.2481,89.2844,89.23,89.2663,73345.0
2022-11-11 13:35:00,98.33,98.35,98.32,98.35,35827.0,89.2663,89.2844,89.2572,89.2844,35827.0
2022-11-11 13:40:00,98.34,98.35,98.31,98.34,59789.0,89.2753,89.2844,89.2481,89.2753,59789.0
2022-11-11 13:45:00,98.34,98.34,98.28,98.31,33115.0,89.2753,89.2753,89.2209,89.2481,33115.0
2022-11-11 13:50:00,98.31,98.34,98.3,98.32,75346.0,89.2481,89.2753,89.239,89.2572,75346.0
2022-11-11 13:55:00,98.33,98.33,98.26,98.27,225829.0,89.2663,89.2663,89.2027,89.2118,225829.0
2022-11-11 14:00:00,98.27,98.28,98.19,98.2,121791.0,89.2118,89.2209,89.1392,89.1483,121791.0
2022-11-11 14:05:00,98.2,98.22,98.17,98.19,126945.0,89.1483,89.1664,89.121,89.1392,126945.0
2022-11-11 14:10:00,98.19,98.2,98.13,98.16,62891.0,89.1392,89.1483,89.0847,89.1119,62891.0
2022-11-11 14:15:00,98.17,98.18,98.16,98.16,33596.0,89.121,89.1301,89.1119,89.1119,33596.0
2022-11-11 14:20:00,98.17,98.18,98.13,98.13,110349.0,89.121,89.1301,89.0847,89.0847,110349.0
2022-11-11 14:25:00,98.13,98.2,98.13,98.2,141992.0,89.0847,89.1483,89.0847,89.1483,141992.0
2022-11-11 14:30:00,98.2,98.28,98.19,98.26,130499.0,89.1483,89.2209,89.1392,89.2027,130499.0
2022-11-11 14:35:00,98.25,98.26,98.18,98.23,56541.0,89.1936,89.2027,89.1301,89.1755,56541.0
2022-11-11 14:40:00,98.23,98.24,98.19,98.22,95611.0,89.1755,89.1846,89.1392,89.1664,95611.0
2022-11-11 14:45:00,98.22,98.23,98.18,98.19,82805.0,89.1664,89.1755,89.1301,89.1392,82805.0
2022-11-11 14:50:00,98.2,98.22,98.18,98.21,67016.0,89.1483,89.1664,89.1301,89.1573,67016.0
2022-11-11 14:55:00,98.22,98.24,98.11,98.14,115698.0,89.1664,89.1846,89.0665,89.0938,115698.0
2022-11-11 15:00:00,98.14,98.15,98.02,98.05,71693.0,89.0938,89.1029,88.9848,89.0121,71693.0
2022-11-11 15:05:00,98.04,98.11,98.03,98.11,58577.0,89.003,89.0665,88.9939,89.0665,58577.0
2022-11-11 15:10:00,98.1,98.11,98.08,98.09,46795.0,89.0575,89.0665,89.0393,89.0484,46795.0
2022-11-11 15:15:00,98.09,98.1,98.06,98.09,226720.0,89.0484,89.0575,89.0212,89.0484,226720.0
2022-11-11 15:20:00,98.09,98.09,98.07,98.08,89115.0,89.0484,89.0484,89.0302,89.0393,89115.0
2022-11-11 15:25:00,98.07,98.11,98.07,98.09,87323.0,89.0302,89.0665,89.0302,89.0484,87323.0
2022-11-11 15:30:00,98.09,98.09,98.02,98.04,101563.0,89.0484,89.0484,88.9848,89.003,101563.0
2022-11-11 15:35:00,98.04,98.06,98.03,98.05,108963.0,89.003,89.0212,88.9939,89.0121,108963.0
2022-11-11 15:40:00,98.05,98.06,97.95,97.96,203831.0,89.0121,89.0212,88.9213,88.9304,203831.0
2022-11-11 15:45:00,97.96,97.99,97.94,97.96,197272.0,88.9304,88.9576,88.9122,88.9304,197272.0
2022-11-11 15:50:00,97.96,97.97,97.88,97.9,542101.0,88.9304,88.9395,88.8578,88.8759,542101.0
2022-11-11 15:55:00,97.9,97.9,97.78,97.9,1453390.0,88.8759,88.8759,88.767,88.8759,1453390.0
2022-11-14 09:30:00,97.91,97.99,97.75,97.75,237019.0,88.885,88.9576,88.7397,88.7397,237019.0
2022-11-14 09:35:00,97.76,97.78,97.65,97.77,256215.0,88.7488,88.767,88.649,88.7579,256215.0
2022-11-14 09:40:00,97.77,97.81,97.62,97.63,53176.0,88.7579,88.7942,88.6217,88.6308,53176.0
2022-11-14 09:45:00,97.64,97.78,97.59,97.75,253365.0,88.6399,88.767,88.5945,88.7397,253365.0
2022-11-14 09:50:00,97.76,97.84,97.72,97.77,154108.0,88.7488,88.8214,88.7125,88.7579,154108.0
2022-11-14 09:55:00,97.77,97.81,97.64,97.77,104112.0,88.7579,88.7942,88.6399,88.7579,104112.0
2022-11-14 10:00:00,97.77,97.89,97.67,97.74,193917.0,88.7579,88.8668,88.6671,88.7307,193917.0
2022-11-14 10:05:00,97.74,97.8,97.68,97.71,115800.0,88.7307,88.7851,88.6762,88.7034,115800.0
2022-11-14 10:10:00,97.72,97.83,97.69,97.83,138889.0,88.7125,88.8124,88.6853,88.8124,138889.0
2022-11-14 10:15:00,97.83,97.9,97.67,97.69,239588.0,88.8124,88.8759,88.6671,88.6853,239588.0
2022-11-14 10:20:00,97.69,97.71,97.57,97.58,153197.0,88.6853,88.7034,88.5763,88.5854,153197.0
2022-11-14 10:25:00,97.58,97.6,97.39,97.4,168756.0,88.5854,88.6036,88.4129,88.422,168756.0
2022-11-14 10:30:00,97.4,97.47,97.28,97.4,279706.0,88.422,88.4855,88.3131,88.422,279706.0
2022-11-14 10:35:00,97.4,97.5,97.35,97.45,183404.0,88.422,88.5128,88.3766,88.4674,183404.0
2022-11-14 10:40:00,97.46,97.48,97.23,97.23,136506.0,88.4765,88.4946,88.2677,88.2677,136506.0
2022-11-14 10:45:00,97.24,97.24,97.09,97.18,696336.0,88.2767,88.2767,88.1406,88.2223,696336.0
2022-11-14 10:50:00,97.18,97.28,97.16,97.23,343962.0,88.2223,88.3131,88.2041,88.2677,343962.0
2022-11-14 10:55:00,97.23,97.5,97.2,97.5,92031.0,88.2677,88.5128,88.2404,88.5128,92031.0
2022-11-14 11:00:00,97.49,97.54,97.26,97.27,154258.0,88.5037,88.5491,88.2949,88.304,154258.0
2022-11-14 11:05:00,97.27,97.38,97.26,97.36,121501.0,88.304,88.4038,88.2949,88.3857,121501.0
2022-11-14 11:10:00,97.37,97.39,97.18,97.2,210538.0,88.3948,88.4129,88.2223,88.2404,210538.0
2022-11-14 11:15:00,97.2,97.34,97.17,97.29,167318.0,88.2404,88.3675,88.2132,88.3221,167318.0
2022-11-14 11:20:00,97.29,97.34,97.21,97.25,111814.0,88.3221,88.3675,88.2495,88.2858,111814.0
2022-11-14 11:25:00,97.26,97.31,97.25,97.29,151140.0,88.2949,88.3403,88.2858,88.3221,151140.0
2022-11-14 11:30:00,97.29,97.3,97.17,97.23,212244.0,88.3221,88.3312,88.2132,88.2677,212244.0
2022-11-14 11:35:00,97.24,97.41,97.24,97.31,121621.0,88.2767,88.4311,88.2767,88.3403,121621.0
2022-11-14 11:40:00,97.32,97.46,97.28,97.35,145389.0,88.3494,88.4765,88.3131,88.3766,145389.0
2022-11-14 11:45:00,97.36,97.54,97.34,97.47,202696.0,88.3857,88.5491,88.3675,88.4855,202696.0
2022-11-14 11:50:00,97.47,97.54,97.38,97.53,138824.0,88.4855,88.5491,88.4038,88.54,138824.0
2022-11-14 11:55:00,97.54,97.54,97.41,97.46,76235.0,88.5491,88.5491,88.4311,88.4765,76235.0
2022-11-14 12:00:00,97.46,97.61,97.44,97.56,127536.0,88.4765,88.6126,88.4583,88.5672,127536.0
2022-11-14 12:05:00,97.56,97.57,97.49,97.5,36819.0,88.5672,88.5763,88.5037,88.5128,36819.0
2022-11-14 12:10:00,97.51,97.52,97.42,97.43,35411.0,88.5219,88.5309,88.4402,88.4492,35411.0
2022-11-14 12:15:00,97.44,97.52,97.43,97.49,72607.0,88.4583,88.5309,88.4492,88.5037,72607.0
2022-11-14 12:20:00,97.49,97.49,97.35,97.36,49123.0,88.5037,88.5037,88.3766,88.3857,49123.0
2022-11-14 12:25:00,97.37,97.4,97.31,97.33,41100.0,88.3948,88.422,88.3403,88.3584,41100.0
2022-11-14 12:30:00,97.32,97.33,97.14,97.19,41678.0,88.3494,88.3584,88.186,88.2314,41678.0
2022-11-14 12:35:00,97.2,97.24,97.16,97.21,39949.0,88.2404,88.2767,88.2041,88.2495,39949.0
2022-11-14 12:40:00,97.21,97.3,97.17,97.3,77536.0,88.2495,88.3312,88.2132,88.3312,77536.0
2022-11-14 12:45:00,97.3,97.34,97.27,97.3,56521.0,88.3312,88.3675,88.304,88.3312,56521.0
2022-11-14 12:50:00,97.31,97.33,97.26,97.31,100962.0,88.3403,88.3584,88.2949,88.3403,100962.0
2022-11-14 12:55:00,97.31,97.33,97.28,97.29,36524.0,88.3403,88.3584,88.3131,88.3221,36524.0
2022-11-14 13:00:00,97.3,97.33,97.27,97.3,52214.0,88.3312,88.3584,88.304,88.3312,52214.0
2022-11-14 13:05:00,97.31,97.35,97.31,97.34,19326.0,88.3403,88.3766,88.3403,88.3675,19326.0
2022-11-14 13:10:00,97.34,97.41,97.33,97.37,72246.0,88.3675,88.4311,88.3584,88.3948,72246.0
2022-11-14 13:15:00,97.36,97.37,97.33,97.37,60679.0,88.3857,88.3948,88.3584,88.3948,60679.0
2022-11-14 13:20:00,97.37,97.43,97.35,97.37,126604.0,88.3948,88.4492,88.3766,88.3948,126604.0
2022-11-14 13:25:00,97.36,97.36,97.24,97.26,136644.0,88.3857,88.3857,88.2767,88.2949,136644.0
2022-11-14 13:30:00,97.27,97.31,97.24,97.29,88602.0,88.304,88.3403,88.2767,88.3221,88602.0
2022-11-14 13:35:00,97.29,97.34,97.26,97.32,62518.0,88.3221,88.3675,88.2949,88.3494,62518.0
2022-11-14 13:40:00,97.32,97.32,97.23,97.27,56200.0,88.3494,88.3494,88.2677,88.304,56200.0
2022-11-14 13:45:00,97.27,97.38,97.26,97.38,84028.0,88.304,88.4038,88.2949,88.4038,84028.0
2022-11-14 13:50:00,97.39,97.47,97.37,97.41,107595.0,88.4129,88.4855,88.3948,88.4311,107595.0
2022-11-14 13:55:00,97.39,97.48,97.38,97.48,109734.0,88.4129,88.4946,88.4038,88.4946,109734.0
2022-11-14 14:00:00,97.47,97.51,97.46,97.51,108814.0,88.4855,88.5219,88.4765,88.5219,108814.0
2022-11-14 14:05:00,97.51,97.55,97.45,97.45,67470.0,88.5219,88.5582,88.4674,88.4674,67470.0
2022-11-14 14:10:00,97.45,97.52,97.45,97.5,128283.0,88.4674,88.5309,88.4674,88.5128,128283.0
2022-11-14 14:15:00,97.5,97.5,97.4,97.44,73331.0,88.5128,88.5128,88.422,88.4583,73331.0
2022-11-14 14:20:00,97.45,97.5,97.44,97.47,108707.0,88.4674,88.5128,88.4583,88.4855,108707.0
2022-11-14 14:25:00,97.47,97.49,97.38,97.44,65838.0,88.4855,88.5037,88.4038,88.4583,65838.0
2022-11-14 14:30:00,97.44,97.48,97.42,97.45,49482.0,88.4583,88.4946,88.4402,88.4674,49482.0
2022-11-14 14:35:00,97.45,97.5,97.44,97.47,59021.0,88.4674,88.5128,88.4583,88.4855,59021.0
2022-11-14 14:40:00,97.48,97.57,97.48,97.55,57385.0,88.4946,88.5763,88.4946,88.5582,57385.0
2022-11-14 14:45:00,97.55,97.56,97.43,97.47,74797.0,88.5582,88.5672,88.4492,88.4855,74797.0
2022-11-14 14:50:00,97.47,97.55,97.44,97.54,154645.0,88.4855,88.5582,88.4583,88.5491,154645.0
2022-11-14 14:55:00,97.54,97.59,97.51,97.53,90059.0,88.5491,88.5945,88.5219,88.54,90059.0
2022-11-14 15:00:00,97.53,97.56,97.47,97.48,48868.0,88.54,88.5672,88.4855,88.4946,48868.0
2022-11-14 15:05:00,97.48,97.49,97.4,97.43,60612.0,88.4946,88.5037,88.422,88.4492,60612.0
2022-11-14 15:10:00,97.42,97.46,97.31,97.35,119255.0,88.4402,88.4765,88.3403,88.3766,119255.0
2022-11-14 15:15:00,97.35,97.41,97.33,97.41,92916.0,88.3766,88.4311,88.3584,88.4311,92916.0
2022-11-14 15:20:00,97.41,97.44,97.38,97.39,95057.0,88.4311,88.4583,88.4038,88.4129,95057.0
2022-11-14 15:25:00,97.38,97.41,97.3,97.37,223058.0,88.4038,88.4311,88.3312,88.3948,223058.0
2022-11-14 15:30:00,97.38,97.45,97.37,97.43,194347.0,88.4038,88.4674,88.3948,88.4492,194347.0
2022-11-14 15:35:00,97.44,97.46,97.4,97.45,202174.0,88.4583,88.4765,88.422,88.4674,202174.0
2022-11-14 15:40:00,97.45,97.49,97.38,97.38,144473.0,88.4674,88.5037,88.4038,88.4038,144473.0
2022-11-14 15:45:00,97.38,97.49,97.38,97.44,204173.0,88.4038,88.5037,88.4038,88.4583,204173.0
2022-11-14 15:50:00,97.44,97.51,97.43,97.47,192593.0,88.4583,88.5219,88.4492,88.4855,192593.0
2022-11-14 15:55:00,97.48,97.65,97.46,97.62,968143.0,88.4946,88.649,88.4765,88.6217,968143.0
2022-11-15 09:30:00,98.25,98.31,98.14,98.14,549829.0,89.1936,89.2481,89.0938,89.0938,549829.0
2022-11-15 09:35:00,98.16,98.36,98.11,98.3,364051.0,89.1119,89.2935,89.0665,89.239,364051.0
2022-11-15 09:40:00,98.3,98.36,98.14,98.28,221887.0,89.239,89.2935,89.0938,89.2209,221887.0
2022-11-15 09:45:00,98.27,98.4,98.24,98.38,197204.0,89.2118,89.3298,89.1846,89.3117,197204.0
2022-11-15 09:50:00,98.39,98.44,98.21,98.23,196532.0,89.3207,89.3661,89.1573,89.1755,196532.0
2022-11-15 09:55:00,98.23,98.44,98.23,98.44,202595.0,89.1755,89.3661,89.1755,89.3661,202595.0
2022-11-15 10:00:00,98.43,98.51,98.32,98.51,103518.0,89.3571,89.4297,89.2572,89.4297,103518.0
2022-11-15 10:05:00,98.49,98.52,98.32,98.52,117726.0,89.4115,89.4388,89.2572,89.4388,117726.0
2022-11-15 10:10:00,98.52,98.78,98.49,98.7,892143.0,89.4388,89.6748,89.4115,89.6022,892143.0
2022-11-15 10:15:00,98.69,98.78,98.67,98.76,259299.0,89.5931,89.6748,89.5749,89.6566,259299.0
2022-11-15 10:20:00,98.76,98.85,98.71,98.78,461720.0,89.6566,89.7383,89.6112,89.6748,461720.0
2022-11-15 10:25:00,98.79,98.89,98.78,98.86,541054.0,89.6839,89.7747,89.6748,89.7474,541054.0
2022-11-15 10:30:00,98.86,98.88,98.78,98.81,369189.0,89.7474,89.7656,89.6748,89.702,369189.0
2022-11-15 10:35:00,98.8,98.85,98.73,98.74,310195.0,89.6929,89.7383,89.6294,89.6385,310195.0
2022-11-15 10:40:00,98.75,98.75,98.58,98.59,142079.0,89.6476,89.6476,89.4932,89.5023,142079.0
2022-11-15 10:45:00,98.6,98.71,98.58,98.7,187992.0,89.5114,89.6112,89.4932,89.6022,187992.0
2022-11-15 10:50:00,98.69,98.79,98.64,98.78,229779.0,89.5931,89.6839,89.5477,89.6748,229779.0
2022-11-15 10:55:00,98.78,98.87,98.73,98.83,158012.0,89.6748,89.7565,89.6294,89.7202,158012.0
2022-11-15 11:00:00,98.81,98.91,98.71,98.86,240013.0,89.702,89.7928,89.6112,89.7474,240013.0
2022-11-15 11:05:00,98.86,99.08,98.81,99.03,310886.0,89.7474,89.9471,89.702,89.9017,310886.0
2022-11-15 11:10:00,99.02,99.1,98.94,99.09,352358.0,89.8927,89.9653,89.82,89.9562,352358.0
2022-11-15 11:15:00,99.09,99.2,99.09,99.12,579531.0,89.9562,90.0561,89.9562,89.9835,579531.0
2022-11-15 11:20:00,99.12,99.14,99.04,99.04,220169.0,89.9835,90.0016,89.9108,89.9108,220169.0
2022-11-15 11:25:00,99.04,99.06,98.95,99.03,170277.0,89.9108,89.929,89.8291,89.9017,170277.0
2022-11-15 11:30:00,99.03,99.08,98.97,98.99,146007.0,89.9017,89.9471,89.8473,89.8654,146007.0
2022-11-15 11:35:00,98.99,99.03,98.84,98.88,315570.0,89.8654,89.9017,89.7293,89.7656,315570.0
2022-11-15 11:40:00,98.86,98.92,98.8,98.8,125210.0,89.7474,89.8019,89.6929,89.6929,125210.0
2022-11-15 11:45:00,98.8,98.88,98.8,98.83,111664.0,89.6929,89.7656,89.6929,89.7202,111664.0
2022-11-15 11:50:00,98.83,98.86,98.72,98.77,142474.0,89.7202,89.7474,89.6203,89.6657,142474.0
2022-11-15 11:55:00,98.77,98.84,98.71,98.72,101297.0,89.6657,89.7293,89.6112,89.6203,101297.0
2022-11-15 12:00:00,98.71,98.73,98.52,98.52,180567.0,89.6112,89.6294,89.4388,89.4388,180567.0
2022-11-15 12:05:00,98.52,98.74,98.52,98.7,704634.0,89.4388,89.6385,89.4388,89.6022,704634.0
2022-11-15 12:10:00,98.71,98.79,98.69,98.75,102703.0,89.6112,89.6839,89.5931,89.6476,102703.0
2022-11-15 12:15:00,98.75,98.76,98.63,98.63,120325.0,89.6476,89.6566,89.5386,89.5386,120325.0
2022-11-15 12:20:00,98.64,98.66,98.57,98.66,99367.0,89.5477,89.5659,89.4841,89.5659,99367.0
2022-11-15 12:25:00,98.66,98.79,98.64,98.75,133077.0,89.5659,89.6839,89.5477,89.6476,133077.0
2022-11-15 12:30:00,98.74,98.78,98.7,98.76,79936.0,89.6385,89.6748,89.6022,89.6566,79936.0
2022-11-15 12:35:00,98.77,98.84,98.75,98.76,77614.0,89.6657,89.7293,89.6476,89.6566,77614.0
2022-11-15 12:40:00,98.76,98.77,98.63,98.68,139230.0,89.6566,89.6657,89.5386,89.584,139230.0
2022-11-15 12:45:00,98.68,98.71,98.62,98.66,44900.0,89.584,89.6112,89.5295,89.5659,44900.0
2022-11-15 12:50:00,98.65,98.66,98.52,98.54,93785.0,89.5568,89.5659,89.4388,89.4569,93785.0
2022-11-15 12:55:00,98.54,98.54,98.47,98.51,179577.0,89.4569,89.4569,89.3934,89.4297,179577.0
2022-11-15 13:00:00,98.51,98.53,98.45,98.46,67943.0,89.4297,89.4478,89.3752,89.3843,67943.0
2022-11-15 13:05:00,98.46,98.48,98.28,98.3,152637.0,89.3843,89.4024,89.2209,89.239,152637.0
2022-11-15 13:10:00,98.3,98.33,98.22,98.27,140497.0,89.239,89.2663,89.1664,89.2118,140497.0
2022-11-15 13:15:00,98.27,98.39,98.23,98.37,189378.0,89.2118,89.3207,89.1755,89.3026,189378.0
2022-11-15 13:20:00,98.38,98.68,98.35,98.62,252424.0,89.3117,89.584,89.2844,89.5295,252424.0
2022-11-15 13:25:00,98.62,99.08,98.57,98.93,404070.0,89.5295,89.9471,89.4841,89.811,404070.0
2022-11-15 13:30:00,98.94,98.98,98.76,98.98,230811.0,89.82,89.8564,89.6566,89.8564,230811.0
2022-11-15 13:35:00,98.99,99.23,98.98,99.17,918022.0,89.8654,90.0833,89.8564,90.0288,918022.0
2022-11-15 13:40:00,99.18,99.23,98.99,99.03,393398.0,90.0379,90.0833,89.8654,89.9017,393398.0
2022-11-15 13:45:00,99.01,99.15,98.93,99.13,160987.0,89.8836,90.0107,89.811,89.9925,160987.0
2022-11-15 13:50:00,99.14,99.19,98.93,98.96,168527.0,90.0016,90.047,89.811,89.8382,168527.0
2022-11-15 13:55:00,98.98,99.04,98.85,98.94,121623.0,89.8564,89.9108,89.7383,89.82,121623.0
2022-11-15 14:00:00,98.94,99.08,98.84,99.08,200929.0,89.82,89.9471,89.7293,89.9471,200929.0
2022-11-15 14:05:00,99.06,99.09,98.98,99.08,140198.0,89.929,89.9562,89.8564,89.9471,140198.0
2022-11-15 14:10:00,99.08,99.08,98.74,98.83,274667.0,89.9471,89.9471,89.6385,89.7202,274667.0
2022-11-15 14:15:00,98.86,98.87,98.72,98.73,140411.0,89.7474,89.7565,89.6203,89.6294,140411.0
2022-11-15 14:20:00,98.73,98.75,98.61,98.68,126083.0,89.6294,89.6476,89.5205,89.584,126083.0
2022-11-15 14:25:00,98.67,98.74,98.64,98.72,123314.0,89.5749,89.6385,89.5477,89.6203,123314.0
2022-11-15 14:30:00,98.72,98.75,98.62,98.67,156414.0,89.6203,89.6476,89.5295,89.5749,156414.0
2022-11-15 14:35:00,98.67,98.8,98.66,98.69,126284.0,89.5749,89.6929,89.5659,89.5931,126284.0
2022-11-15 14:40:00,98.69,98.81,98.66,98.74,140266.0,89.5931,89.702,89.5659,89.6385,140266.0
2022-11-15 14:45:00,98.73,98.77,98.7,98.74,249755.0,89.6294,89.6657,89.6022,89.6385,249755.0
2022-11-15 14:50:00,98.74,98.89,98.7,98.88,134636.0,89.6385,89.7747,89.6022,89.7656,134636.0
2022-11-15 14:55:00,98.89,98.89,98.75,98.86,116460.0,89.7747,89.7747,89.6476,89.7474,116460.0
2022-11-15 15:00:00,98.86,98.93,98.76,98.91,99134.0,89.7474,89.811,89.6566,89.7928,99134.0
2022-11-15 15:05:00,98.92,99.01,98.88,98.98,273113.0,89.8019,89.8836,89.7656,89.8564,273113.0
2022-11-15 15:10:00,98.98,99.01,98.91,98.99,202518.0,89.8564,89.8836,89.7928,89.8654,202518.0
2022-11-15 15:15:00,98.99,99.0,98.87,98.97,103402.0,89.8654,89.8745,89.7565,89.8473,103402.0
2022-11-15 15:20:00,98.96,98.97,98.85,98.89,84698.0,89.8382,89.8473,89.7383,89.7747,84698.0
2022-11-15 15:25:00,98.89,98.95,98.89,98.93,123389.0,89.7747,89.8291,89.7747,89.811,123389.0
2022-11-15 15:30:00,98.93,99.12,98.89,99.11,252282.0,89.811,89.9835,89.7747,89.9744,252282.0
2022-11-15 15:35:00,99.11,99.13,99.0,99.01,712477.0,89.9744,89.9925,89.8745,89.8836,712477.0
2022-11-15 15:40:00,99.02,99.17,99.0,99.16,259181.0,89.8927,90.0288,89.8745,90.0198,259181.0
2022-11-15 15:45:00,99.16,99.19,99.11,99.13,883397.0,90.0198,90.047,89.9744,89.9925,883397.0
2022-11-15 15:50:00,99.13,99.2,99.09,99.2,907801.0,89.9925,90.0561,89.9562,90.0561,907801.0
2022-11-15 15:55:00,99.2,99.3,99.18,99.23,1506353.0,90.0561,90.1469,90.0379,90.0833,1506353.0
2022-11-16 09:30:00,99.99,100.27,99.99,100.02,580622.0,90.7733,91.0274,90.7733,90.8005,580622.0
2022-11-16 09:35:00,100.02,100.13,99.94,99.99,297966.0,90.8005,90.9004,90.7279,90.7733,297966.0
2022-11-16 09:40:00,99.99,100.04,99.83,99.85,423197.0,90.7733,90.8186,90.628,90.6462,423197.0
2022-11-16 09:45:00,99.85,100.01,99.83,99.93,232763.0,90.6462,90.7914,90.628,90.7188,232763.0
2022-11-16 09:50:00,99.94,100.11,99.92,100.09,258192.0,90.7279,90.8822,90.7097,90.864,258192.0
2022-11-16 09:55:00,100.09,100.17,100.02,100.05,142104.0,90.864,90.9367,90.8005,90.8277,142104.0
2022-11-16 10:00:00,100.05,100.14,99.98,100.12,189494.0,90.8277,90.9094,90.7642,90.8913,189494.0
2022-11-16 10:05:00,100.14,100.25,100.06,100.2,192101.0,90.9094,91.0093,90.8368,90.9639,192101.0
2022-11-16 10:10:00,100.2,100.26,100.13,100.19,213333.0,90.9639,91.0184,90.9004,90.9548,213333.0
2022-11-16 10:15:00,100.19,100.19,100.06,100.07,193653.0,90.9548,90.9548,90.8368,90.8459,193653.0
2022-11-16 10:20:00,100.06,100.1,99.95,99.95,237950.0,90.8368,90.8731,90.7369,90.7369,237950.0
2022-11-16 10:25:00,99.95,100.05,99.91,99.96,190878.0,90.7369,90.8277,90.7006,90.746,190878.0
2022-11-16 10:30:00,99.95,99.96,99.84,99.88,165731.0,90.7369,90.746,90.6371,90.6734,165731.0
2022-11-16 10:35:00,99.87,100.03,99.84,100.01,138119.0,90.6643,90.8096,90.6371,90.7914,138119.0
2022-11-16 10:40:00,100.01,100.07,99.86,99.92,234797.0,90.7914,90.8459,90.6552,90.7097,234797.0
2022-11-16 10:45:00,99.91,99.95,99.88,99.95,102843.0,90.7006,90.7369,90.6734,90.7369,102843.0
2022-11-16 10:50:00,99.95,99.95,99.74,99.75,254022.0,90.7369,90.7369,90.5463,90.5554,254022.0
2022-11-16 10:55:00,99.76,99.88,99.75,99.88,149018.0,90.5645,90.6734,90.5554,90.6734,149018.0
2022-11-16 11:00:00,99.88,100.07,99.85,100.03,226578.0,90.6734,90.8459,90.6462,90.8096,226578.0
2022-11-16 11:05:00,100.03,100.04,99.92,99.94,129320.0,90.8096,90.8186,90.7097,90.7279,129320.0
2022-11-16 11:10:00,99.95,100.02,99.93,100.01,103380.0,90.7369,90.8005,90.7188,90.7914,103380.0
2022-11-16 11:15:00,100.02,100.15,100.01,100.13,234306.0,90.8005,90.9185,90.7914,90.9004,234306.0
2022-11-16 11:20:00,100.13,100.21,100.12,100.18,212670.0,90.9004,90.973,90.8913,90.9457,212670.0
2022-11-16 11:25:00,100.17,100.18,100.06,100.1,100836.0,90.9367,90.9457,90.8368,90.8731,100836.0
2022-11-16 11:30:00,100.1,100.14,100.05,100.11,111837.0,90.8731,90.9094,90.8277,90.8822,111837.0
2022-11-16 11:35:00,100.11,100.31,100.09,100.27,350284.0,90.8822,91.0638,90.864,91.0274,350284.0
2022-11-16 11:40:00,100.28,100.3,100.12,100.14,95753.0,91.0365,91.0547,90.8913,90.9094,95753.0
2022-11-16 11:45:00,100.15,100.25,100.12,100.23,85023.0,90.9185,91.0093,90.8913,90.9911,85023.0
2022-11-16 11:50:00,100.22,100.31,100.21,100.3,125201.0,90.9821,91.0638,90.973,91.0547,125201.0
2022-11-16 11:55:00,100.28,100.4,100.25,100.4,105640.0,91.0365,91.1455,91.0093,91.1455,105640.0
2022-11-16 12:00:00,100.4,100.46,100.37,100.42,153271.0,91.1455,91.1999,91.1182,91.1636,153271.0
2022-11-16 12:05:00,100.42,100.49,100.33,100.37,200205.0,91.1636,91.2272,91.0819,91.1182,200205.0
2022-11-16 12:10:00,100.37,100.41,100.34,100.38,165669.0,91.1182,91.1545,91.091,91.1273,165669.0
2022-11-16 12:15:00,100.38,100.51,100.38,100.4,507286.0,91.1273,91.2453,91.1273,91.1455,507286.0
2022-11-16 12:20:00,100.4,100.45,100.3,100.39,266017.0,91.1455,91.1909,91.0547,91.1364,266017.0
2022-11-16 12:25:00,100.39,100.41,100.32,100.34,102468.0,91.1364,91.1545,91.0728,91.091,102468.0
2022-11-16 12:30:00,100.33,100.34,100.16,100.19,344394.0,91.0819,91.091,90.9276,90.9548,344394.0
2022-11-16 12:35:00,100.19,100.23,100.08,100.09,130034.0,90.9548,90.9911,90.855,90.864,130034.0
2022-11-16 12:40:00,100.09,100.27,100.09,100.25,146857.0,90.864,91.0274,90.864,91.0093,146857.0
2022-11-16 12:45:00,100.27,100.34,100.21,100.31,136654.0,91.0274,91.091,90.973,91.0638,136654.0
2022-11-16 12:50:00,100.32,100.48,100.3,100.48,226539.0,91.0728,91.2181,91.0547,91.2181,226539.0
2022-11-16 12:55:00,100.48,100.51,100.33,100.35,193801.0,91.2181,91.2453,91.0819,91.1001,193801.0
2022-11-16 13:00:00,100.36,100.84,100.25,100.42,967417.0,91.1092,91.5449,91.0093,91.1636,967417.0
2022-11-16 13:05:00,100.42,100.49,100.18,100.26,253677.0,91.1636,91.2272,90.9457,91.0184,253677.0
2022-11-16 13:10:00,100.26,100.39,100.26,100.36,93297.0,91.0184,91.1364,91.0184,91.1092,93297.0
2022-11-16 13:15:00,100.36,100.42,100.36,100.42,84419.0,91.1092,91.1636,91.1092,91.1636,84419.0
2022-11-16 13:20:00,100.43,100.55,100.43,100.48,104179.0,91.1727,91.2816,91.1727,91.2181,104179.0
2022-11-16 13:25:00,100.48,100.55,100.41,100.53,69700.0,91.2181,91.2816,91.1545,91.2635,69700.0
2022-11-16 13:30:00,100.52,100.55,100.42,100.51,103617.0,91.2544,91.2816,91.1636,91.2453,103617.0
2022-11-16 13:35:00,100.51,100.53,100.46,100.52,108202.0,91.2453,91.2635,91.1999,91.2544,108202.0
2022-11-16 13:40:00,100.53,100.56,100.51,100.53,96189.0,91.2635,91.2907,91.2453,91.2635,96189.0
2022-11-16 13:45:00,100.52,100.59,100.51,100.57,204909.0,91.2544,91.318,91.2453,91.2998,204909.0
2022-11-16 13:50:00,100.58,100.59,100.51,100.55,88179.0,91.3089,91.318,91.2453,91.2816,88179.0
2022-11-16 13:55:00,100.55,100.61,100.53,100.61,180902.0,91.2816,91.3361,91.2635,91.3361,180902.0
2022-11-16 14:00:00,100.61,100.62,100.58,100.61,119419.0,91.3361,91.3452,91.3089,91.3361,119419.0
2022-11-16 14:05:00,100.61,100.64,100.58,100.64,109094.0,91.3361,91.3633,91.3089,91.3633,109094.0
2022-11-16 14:10:00,100.64,100.7,100.6,100.63,113433.0,91.3633,91.4178,91.327,91.3543,113433.0
2022-11-16 14:15:00,100.64,100.73,100.63,100.7,193614.0,91.3633,91.445,91.3543,91.4178,193614.0
2022-11-16 14:20:00,100.7,100.79,100.67,100.79,93050.0,91.4178,91.4995,91.3906,91.4995,93050.0
2022-11-16 14:25:00,100.79,100.92,100.78,100.89,280127.0,91.4995,91.6175,91.4904,91.5903,280127.0
2022-11-16 14:30:00,100.89,100.89,100.75,100.77,301007.0,91.5903,91.5903,91.4632,91.4814,301007.0
2022-11-16 14:35:00,100.76,100.92,100.74,100.89,228142.0,91.4723,91.6175,91.4541,91.5903,228142.0
2022-11-16 14:40:00,100.89,100.91,100.76,100.77,258970.0,91.5903,91.6085,91.4723,91.4814,258970.0
2022-11-16 14:45:00,100.77,100.85,100.73,100.84,148264.0,91.4814,91.554,91.445,91.5449,148264.0
2022-11-16 14:50:00,100.86,100.95,100.84,100.95,177047.0,91.5631,91.6448,91.5449,91.6448,177047.0
2022-11-16 14:55:00,100.95,100.98,100.84,100.93,258969.0,91.6448,91.672,91.5449,91.6266,258969.0
2022-11-16 15:00:00,100.92,100.96,100.81,100.93,163172.0,91.6175,91.6538,91.5177,91.6266,163172.0
2022-11-16 15:05:00,100.92,100.98,100.9,100.96,342700.0,91.6175,91.672,91.5994,91.6538,342700.0
2022-11-16 15:10:00,100.97,100.99,100.93,100.95,310859.0,91.6629,91.6811,91.6266,91.6448,310859.0
2022-11-16 15:15:00,100.95,100.97,100.91,100.95,241348.0,91.6448,91.6629,91.6085,91.6448,241348.0
2022-11-16 15:20:00,100.93,101.07,100.91,101.07,251104.0,91.6266,91.7537,91.6085,91.7537,251104.0
2022-11-16 15:25:00,101.07,101.18,101.06,101.18,293713.0,91.7537,91.8536,91.7446,91.8536,293713.0
2022-11-16 15:30:00,101.18,101.21,101.09,101.11,413643.0,91.8536,91.8808,91.7719,91.79,413643.0
2022-11-16 15:35:00,101.11,101.21,101.1,101.19,806133.0,91.79,91.8808,91.7809,91.8626,806133.0
2022-11-16 15:40:00,101.18,101.3,101.17,101.28,403926.0,91.8536,91.9625,91.8445,91.9443,403926.0
2022-11-16 15:45:00,101.28,101.31,101.19,101.25,458971.0,91.9443,91.9716,91.8626,91.9171,458971.0
2022-11-16 15:50:00,101.25,101.27,101.2,101.25,780960.0,91.9171,91.9353,91.8717,91.9171,780960.0
2022-11-16 15:55:00,101.25,101.45,101.2,101.42,2828638.0,91.9171,92.0987,91.8717,92.0714,2828638.0
2022-11-17 09:30:00,100.21,100.36,100.14,100.3,1016866.0,90.973,91.1092,90.9094,91.0547,1016866.0
2022-11-17 09:35:00,100.29,100.3,100.06,100.18,344428.0,91.0456,91.0547,90.8368,90.9457,344428.0
2022-11-17 09:40:00,100.18,100.27,100.09,100.09,395151.0,90.9457,91.0274,90.864,90.864,395151.0
2022-11-17 09:45:00,100.09,100.17,100.0,100.12,331336.0,90.864,90.9367,90.7823,90.8913,331336.0
2022-11-17 09:50:00,100.12,100.14,99.93,99.94,235876.0,90.8913,90.9094,90.7188,90.7279,235876.0
2022-11-17 09:55:00,99.95,100.01,99.85,99.87,306138.0,90.7369,90.7914,90.6462,90.6643,306138.0
2022-11-17 10:00:00,99.87,99.89,99.78,99.88,510049.0,90.6643,90.6825,90.5826,90.6734,510049.0
2022-11-17 10:05:00,99.87,100.1,99.87,100.06,484381.0,90.6643,90.8731,90.6643,90.8368,484381.0
2022-11-17 10:10:00,100.06,100.09,99.94,100.01,262523.0,90.8368,90.864,90.7279,90.7914,262523.0
2022-11-17 10:15:00,99.99,100.23,99.95,100.17,408146.0,90.7733,90.9911,90.7369,90.9367,408146.0
2022-11-17 10:20:00,100.16,100.21,100.11,100.19,117595.0,90.9276,90.973,90.8822,90.9548,117595.0
2022-11-17 10:25:00,100.2,100.43,100.19,100.42,221092.0,90.9639,91.1727,90.9548,91.1636,221092.0
2022-11-17 10:30:00,100.43,100.44,100.16,100.17,194732.0,91.1727,91.1818,90.9276,90.9367,194732.0
2022-11-17 10:35:00,100.18,100.21,99.99,100.0,317329.0,90.9457,90.973,90.7733,90.7823,317329.0
2022-11-17 10:40:00,100.0,100.05,99.94,100.02,146141.0,90.7823,90.8277,90.7279,90.8005,146141.0
2022-11-17 10:45:00,100.03,100.17,99.99,100.17,154434.0,90.8096,90.9367,90.7733,90.9367,154434.0
2022-11-17 10:50:00,100.18,100.24,100.12,100.17,166216.0,90.9457,91.0002,90.8913,90.9367,166216.0
2022-11-17 10:55:00,100.17,100.25,100.08,100.23,204672.0,90.9367,91.0093,90.855,90.9911,204672.0
2022-11-17 11:00:00,100.23,100.25,100.13,100.23,136046.0,90.9911,91.0093,90.9004,90.9911,136046.0
2022-11-17 11:05:00,100.22,100.41,100.17,100.36,273154.0,90.9821,91.1545,90.9367,91.1092,273154.0
2022-11-17 11:10:00,100.36,100.42,100.28,100.4,191780.0,91.1092,91.1636,91.0365,91.1455,191780.0
2022-11-17 11:15:00,100.4,100.45,100.34,100.45,227048.0,91.1455,91.1909,91.091,91.1909,227048.0
2022-11-17 11:20:00,100.45,100.5,100.39,100.46,180778.0,91.1909,91.2362,91.1364,91.1999,180778.0
2022-11-17 11:25:00,100.46,100.51,100.42,100.45,225965.0,91.1999,91.2453,91.1636,91.1909,225965.0
2022-11-17 11:30:00,100.44,100.46,100.25,100.3,169199.0,91.1818,91.1999,91.0093,91.0547,169199.0
2022-11-17 11:35:00,100.3,100.37,100.27,100.36,137905.0,91.0547,91.1182,91.0274,91.1092,137905.0
2022-11-17 11:40:00,100.36,100.39,100.3,100.3,104591.0,91.1092,91.1364,91.0547,91.0547,104591.0
2022-11-17 11:45:00,100.3,100.33,100.26,100.33,148758.0,91.0547,91.0819,91.0184,91.0819,148758.0
2022-11-17 11:50:00,100.32,100.35,100.28,100.31,254541.0,91.0728,91.1001,91.0365,91.0638,254541.0
2022-11-17 11:55:00,100.31,100.5,100.31,100.48,170001.0,91.0638,91.2362,91.0638,91.2181,170001.0
2022-11-17 12:00:00,100.48,100.54,100.46,100.53,243936.0,91.2181,91.2726,91.1999,91.2635,243936.0
2022-11-17 12:05:00,100.53,100.57,100.42,100.46,240890.0,91.2635,91.2998,91.1636,91.1999,240890.0
2022-11-17 12:10:00,100.46,100.47,100.33,100.35,215025.0,91.1999,91.209,91.0819,91.1001,215025.0
2022-11-17 12:15:00,100.35,100.38,100.28,100.29,174496.0,91.1001,91.1273,91.0365,91.0456,174496.0
2022-11-17 12:20:00,100.29,100.31,100.25,100.29,162815.0,91.0456,91.0638,91.0093,91.0456,162815.0
2022-11-17 12:25:00,100.28,100.33,100.25,100.3,160930.0,91.0365,91.0819,91.0093,91.0547,160930.0
2022-11-17 12:30:00,100.29,100.33,100.23,100.25,319859.0,91.0456,91.0819,90.9911,91.0093,319859.0
2022-11-17 12:35:00,100.25,100.28,100.2,100.21,141135.0,91.0093,91.0365,90.9639,90.973,141135.0
2022-11-17 12:40:00,100.21,100.27,100.19,100.26,119215.0,90.973,91.0274,90.9548,91.0184,119215.0
2022-11-17 12:45:00,100.26,100.42,100.25,100.34,224770.0,91.0184,91.1636,91.0093,91.091,224770.0
2022-11-17 12:50:00,100.34,100.43,100.32,100.36,209136.0,91.091,91.1727,91.0728,91.1092,209136.0
2022-11-17 12:55:00,100.36,100.36,100.24,100.34,111724.0,91.1092,91.1092,91.0002,91.091,111724.0
2022-11-17 13:00:00,100.34,100.35,100.27,100.27,291428.0,91.091,91.1001,91.0274,91.0274,291428.0
2022-11-17 13:05:00,100.28,100.33,100.24,100.25,105859.0,91.0365,91.0819,91.0002,91.0093,105859.0
2022-11-17 13:10:00,100.26,100.36,100.26,100.31,54130.0,91.0184,91.1092,91.0184,91.0638,54130.0
2022-11-17 13:15:00,100.31,100.32,100.15,100.17,112913.0,91.0638,91.0728,90.9185,90.9367,112913.0
2022-11-17 13:20:00,100.16,100.2,100.11,100.17,117946.0,90.9276,90.9639,90.8822,90.9367,117946.0
2022-11-17 13:25:00,100.17,100.23,100.14,100.2,215969.0,90.9367,90.9911,90.9094,90.9639,215969.0
2022-11-17 13:30:00,100.2,100.27,100.19,100.27,151322.0,90.9639,91.0274,90.9548,91.0274,151322.0
2022-11-17 13:35:00,100.26,100.44,100.26,100.38,428995.0,91.0184,91.1818,91.0184,91.1273,428995.0
2022-11-17 13:40:00,100.36,100.37,100.28,100.33,152748.0,91.1092,91.1182,91.0365,91.0819,152748.0
2022-11-17 13:45:00,100.32,100.36,100.29,100.31,56302.0,91.0728,91.1092,91.0456,91.0638,56302.0
2022-11-17 13:50:00,100.3,100.32,100.18,100.19,72829.0,91.0547,91.0728,90.9457,90.9548,72829.0
2022-11-17 13:55:00,100.18,100.18,100.12,100.17,102009.0,90.9457,90.9457,90.8913,90.9367,102009.0
2022-11-17 14:00:00,100.17,100.18,100.09,100.09,178274.0,90.9367,90.9457,90.864,90.864,178274.0
2022-11-17 14:05:00,100.1,100.19,100.07,100.18,236553.0,90.8731,90.9548,90.8459,90.9457,236553.0
2022-11-17 14:10:00,100.17,100.25,100.12,100.23,139453.0,90.9367,91.0093,90.8913,90.9911,139453.0
2022-11-17 14:15:00,100.23,100.27,100.14,100.15,201652.0,90.9911,91.0274,90.9094,90.9185,201652.0
2022-11-17 14:20:00,100.16,100.16,100.07,100.12,260295.0,90.9276,90.9276,90.8459,90.8913,260295.0
2022-11-17 14:25:00,100.12,100.14,100.03,100.08,429523.0,90.8913,90.9094,90.8096,90.855,429523.0
2022-11-17 14:30:00,100.08,100.13,100.07,100.12,103245.0,90.855,90.9004,90.8459,90.8913,103245.0
2022-11-17 14:35:00,100.11,100.17,100.08,100.12,85726.0,90.8822,90.9367,90.855,90.8913,85726.0
2022-11-17 14:40:00,100.13,100.17,100.1,100.16,108320.0,90.9004,90.9367,90.8731,90.9276,108320.0
2022-11-17 14:45:00,100.16,100.26,100.12,100.26,62753.0,90.9276,91.0184,90.8913,91.0184,62753.0
2022-11-17 14:50:00,100.27,100.32,100.25,100.3,125697.0,91.0274,91.0728,91.0093,91.0547,125697.0
2022-11-17 14:55:00,100.3,100.34,100.27,100.32,100508.0,91.0547,91.091,91.0274,91.0728,100508.0
2022-11-17 15:00:00,100.32,100.32,100.24,100.29,175921.0,91.0728,91.0728,91.0002,91.0456,175921.0
2022-11-17 15:05:00,100.29,100.38,100.28,100.28,85313.0,91.0456,91.1273,91.0365,91.0365,85313.0
2022-11-17 15:10:00,100.29,100.37,100.28,100.31,106075.0,91.0456,91.1182,91.0365,91.0638,106075.0
2022-11-17 15:15:00,100.32,100.34,100.28,100.3,683902.0,91.0728,91.091,91.0365,91.0547,683902.0
2022-11-17 15:20:00,100.3,100.34,100.27,100.31,809411.0,91.0547,91.091,91.0274,91.0638,809411.0
2022-11-17 15:25:00,100.31,100.43,100.3,100.37,337856.0,91.0638,91.1727,91.0547,91.1182,337856.0
2022-11-17 15:30:00,100.38,100.4,100.36,100.39,291119.0,91.1273,91.1455,91.1092,91.1364,291119.0
2022-11-17 15:35:00,100.39,100.44,100.31,100.34,225792.0,91.1364,91.1818,91.0638,91.091,225792.0
2022-11-17 15:40:00,100.34,100.38,100.28,100.29,117164.0,91.091,91.1273,91.0365,91.0456,117164.0
2022-11-17 15:45:00,100.3,100.3,100.24,100.25,197191.0,91.0547,91.0547,91.0002,91.0093,197191.0
2022-11-17 15:50:00,100.24,100.38,100.23,100.38,549051.0,91.0002,91.1273,90.9911,91.1273,549051.0
2022-11-17 15:55:00,100.38,100.44,100.21,100.3,1401569.0,91.1273,91.1818,90.973,91.0547,1401569.0
2022-11-18 09:30:00,100.6,100.89,100.53,100.83,545869.0,91.327,91.5903,91.2635,91.5358,545869.0
2022-11-18 09:35:00,100.84,100.87,100.61,100.66,349467.0,91.5449,91.5721,91.3361,91.3815,349467.0
2022-11-18 09:40:00,100.65,100.7,100.61,100.67,153426.0,91.3724,91.4178,91.3361,91.3906,153426.0
2022-11-18 09:45:00,100.67,100.67,100.29,100.32,217218.0,91.3906,91.3906,91.0456,91.0728,217218.0
2022-11-18 09:50:00,100.33,100.44,100.23,100.31,189232.0,91.0819,91.1818,90.9911,91.0638,189232.0
2022-11-18 09:55:00,100.31,100.39,100.21,100.39,187023.0,91.0638,91.1364,90.973,91.1364,187023.0
2022-11-18 10:00:00,100.39,100.44,100.32,100.37,180421.0,91.1364,91.1818,91.0728,91.1182,180421.0
2022-11-18 10:05:00,100.39,100.45,100.34,100.43,153452.0,91.1364,91.1909,91.091,91.1727,153452.0
2022-11-18 10:10:00,100.42,100.49,100.28,100.29,129903.0,91.1636,91.2272,91.0365,91.0456,129903.0
2022-11-18 10:15:00,100.29,100.3,100.14,100.26,117114.0,91.0456,91.0547,90.9094,91.0184,117114.0
2022-11-18 10:20:00,100.27,100.35,100.27,100.32,92567.0,91.0274,91.1001,91.0274,91.0728,92567.0
2022-11-18 10:25:00,100.31,100.32,100.14,100.21,135313.0,91.0638,91.0728,90.9094,90.973,135313.0
2022-11-18 10:30:00,100.2,100.35,100.19,100.31,100721.0,90.9639,91.1001,90.9548,91.0638,100721.0
2022-11-18 10:35:00,100.31,100.32,100.14,100.17,105477.0,91.0638,91.0728,90.9094,90.9367,105477.0
2022-11-18 10:40:00,100.16,100.16,99.93,99.95,177317.0,90.9276,90.9276,90.7188,90.7369,177317.0
2022-11-18 10:45:00,99.94,100.16,99.93,100.14,233772.0,90.7279,90.9276,90.7188,90.9094,233772.0
2022-11-18 10:50:00,100.14,100.2,100.05,100.17,75004.0,90.9094,90.9639,90.8277,90.9367,75004.0
2022-11-18 10:55:00,100.17,100.28,100.15,100.18,151407.0,90.9367,91.0365,90.9185,90.9457,151407.0
2022-11-18 11:00:00,100.19,100.31,100.13,100.21,225250.0,90.9548,91.0638,90.9004,90.973,225250.0
2022-11-18 11:05:00,100.2,100.29,100.17,100.23,46463.0,90.9639,91.0456,90.9367,90.9911,46463.0
2022-11-18 11:10:00,100.23,100.24,100.02,100.1,147354.0,90.9911,91.0002,90.8005,90.8731,147354.0
2022-11-18 11:15:00,100.11,100.13,100.02,100.1,90749.0,90.8822,90.9004,90.8005,90.8731,90749.0
2022-11-18 11:20:00,100.11,100.14,100.07,100.08,47011.0,90.8822,90.9094,90.8459,90.855,47011.0
2022-11-18 11:25:00,100.07,100.08,99.85,99.91,97927.0,90.8459,90.855,90.6462,90.7006,97927.0
2022-11-18 11:30:00,99.91,99.92,99.79,99.81,255667.0,90.7006,90.7097,90.5917,90.6098,255667.0
2022-11-18 11:35:00,99.81,99.87,99.79,99.8,147594.0,90.6098,90.6643,90.5917,90.6008,147594.0
2022-11-18 11:40:00,99.81,99.84,99.66,99.69,227366.0,90.6098,90.6371,90.4737,90.5009,227366.0
2022-11-18 11:45:00,99.69,99.71,99.54,99.58,171986.0,90.5009,90.5191,90.3647,90.4011,171986.0
2022-11-18 11:50:00,99.59,99.77,99.58,99.72,125350.0,90.4101,90.5735,90.4011,90.5281,125350.0
2022-11-18 11:55:00,99.71,99.85,99.69,99.76,116145.0,90.5191,90.6462,90.5009,90.5645,116145.0
2022-11-18 12:00:00,99.76,99.88,99.74,99.88,76298.0,90.5645,90.6734,90.5463,90.6734,76298.0
2022-11-18 12:05:00,99.88,99.93,99.79,99.8,110035.0,90.6734,90.7188,90.5917,90.6008,110035.0
2022-11-18 12:10:00,99.8,99.85,99.61,99.64,182706.0,90.6008,90.6462,90.4283,90.4555,182706.0
2022-11-18 12:15:00,99.64,99.7,99.59,99.66,100300.0,90.4555,90.51,90.4101,90.4737,100300.0
2022-11-18 12:20:00,99.66,99.68,99.6,99.67,67717.0,90.4737,90.4918,90.4192,90.4828,67717.0
2022-11-18 12:25:00,99.67,99.73,99.66,99.72,80828.0,90.4828,90.5372,90.4737,90.5281,80828.0
2022-11-18 12:30:00,99.73,99.78,99.7,99.77,166788.0,90.5372,90.5826,90.51,90.5735,166788.0
2022-11-18 12:35:00,99.77,99.78,99.72,99.75,74917.0,90.5735,90.5826,90.5281,90.5554,74917.0
2022-11-18 12:40:00,99.76,99.81,99.75,99.79,71050.0,90.5645,90.6098,90.5554,90.5917,71050.0
2022-11-18 12:45:00,99.79,99.8,99.67,99.71,74870.0,90.5917,90.6008,90.4828,90.5191,74870.0
2022-11-18 12:50:00,99.72,99.76,99.7,99.71,66903.0,90.5281,90.5645,90.51,90.5191,66903.0
2022-11-18 12:55:00,99.71,99.8,99.68,99.78,61524.0,90.5191,90.6008,90.4918,90.5826,61524.0
2022-11-18 13:00:00,99.78,99.82,99.74,99.81,67230.0,90.5826,90.6189,90.5463,90.6098,67230.0
2022-11-18 13:05:00,99.81,99.85,99.77,99.84,81558.0,90.6098,90.6462,90.5735,90.6371,81558.0
2022-11-18 13:10:00,99.85,99.85,99.77,99.8,48258.0,90.6462,90.6462,90.5735,90.6008,48258.0
2022-11-18 13:15:00,99.8,99.8,99.69,99.7,81231.0,90.6008,90.6008,90.5009,90.51,81231.0
2022-11-18 13:20:00,99.7,99.75,99.69,99.73,53872.0,90.51,90.5554,90.5009,90.5372,53872.0
2022-11-18 13:25:00,99.73,99.81,99.73,99.78,62678.0,90.5372,90.6098,90.5372,90.5826,62678.0
2022-11-18 13:30:00,99.78,99.79,99.72,99.73,73861.0,90.5826,90.5917,90.5281,90.5372,73861.0
2022-11-18 13:35:00,99.74,99.77,99.7,99.72,57400.0,90.5463,90.5735,90.51,90.5281,57400.0
2022-11-18 13:40:00,99.72,99.75,99.67,99.7,142423.0,90.5281,90.5554,90.4828,90.51,142423.0
2022-11-18 13:45:00,99.7,99.71,99.61,99.62,71690.0,90.51,90.5191,90.4283,90.4374,71690.0
2022-11-18 13:50:00,99.63,99.66,99.62,99.66,48397.0,90.4464,90.4737,90.4374,90.4737,48397.0
2022-11-18 13:55:00,99.66,99.66,99.59,99.62,122808.0,90.4737,90.4737,90.4101,90.4374,122808.0
2022-11-18 14:00:00,99.61,99.64,99.57,99.58,79585.0,90.4283,90.4555,90.392,90.4011,79585.0
2022-11-18 14:05:00,99.58,99.64,99.57,99.63,92567.0,90.4011,90.4555,90.392,90.4464,92567.0
2022-11-18 14:10:00,99.63,99.67,99.62,99.64,64304.0,90.4464,90.4828,90.4374,90.4555,64304.0
2022-11-18 14:15:00,99.64,99.71,99.62,99.68,131929.0,90.4555,90.5191,90.4374,90.4918,131929.0
2022-11-18 14:20:00,99.69,99.73,99.65,99.69,107979.0,90.5009,90.5372,90.4646,90.5009,107979.0
2022-11-18 14:25:00,99.68,99.7,99.63,99.66,70702.0,90.4918,90.51,90.4464,90.4737,70702.0
2022-11-18 14:30:00,99.67,99.71,99.65,99.71,76864.0,90.4828,90.5191,90.4646,90.5191,76864.0
2022-11-18 14:35:00,99.7,99.71,99.65,99.69,124299.0,90.51,90.5191,90.4646,90.5009,124299.0
2022-11-18 14:40:00,99.69,99.74,99.68,99.73,88536.0,90.5009,90.5463,90.4918,90.5372,88536.0
2022-11-18 14:45:00,99.73,99.78,99.69,99.74,81941.0,90.5372,90.5826,90.5009,90.5463,81941.0
2022-11-18 14:50:00,99.74,99.77,99.71,99.73,89470.0,90.5463,90.5735,90.5191,90.5372,89470.0
2022-11-18 14:55:00,99.73,99.76,99.68,99.68,108057.0,90.5372,90.5645,90.4918,90.4918,108057.0
2022-11-18 15:00:00,99.69,99.7,99.61,99.64,110059.0,90.5009,90.51,90.4283,90.4555,110059.0
2022-11-18 15:05:00,99.64,99.7,99.62,99.69,109815.0,90.4555,90.51,90.4374,90.5009,109815.0
2022-11-18 15:10:00,99.7,99.72,99.68,99.72,85926.0,90.51,90.5281,90.4918,90.5281,85926.0
2022-11-18 15:15:00,99.72,99.74,99.69,99.73,151301.0,90.5281,90.5463,90.5009,90.5372,151301.0
2022-11-18 15:20:00,99.73,99.79,99.7,99.78,315536.0,90.5372,90.5917,90.51,90.5826,315536.0
2022-11-18 15:25:00,99.78,99.78,99.69,99.74,163764.0,90.5826,90.5826,90.5009,90.5463,163764.0
2022-11-18 15:30:00,99.73,99.73,99.63,99.68,195147.0,90.5372,90.5372,90.4464,90.4918,195147.0
2022-11-18 15:35:00,99.67,99.68,99.63,99.66,147496.0,90.4828,90.4918,90.4464,90.4737,147496.0
2022-11-18 15:40:00,99.66,99.68,99.62,99.68,269294.0,90.4737,90.4918,90.4374,90.4918,269294.0
2022-11-18 15:45:00,99.68,99.68,99.62,99.66,459326.0,90.4918,90.4918,90.4374,90.4737,459326.0
2022-11-18 15:50:00,99.67,99.69,99.62,99.68,510885.0,90.4828,90.5009,90.4374,90.4918,510885.0
2022-11-18 15:55:00,99.68,99.73,99.64,99.67,956326.0,90.4918,90.5372,90.4555,90.4828,956326.0
2022-11-21 09:30:00,100.69,100.82,100.67,100.7,654091.0,91.4087,91.5268,91.3906,91.4178,654091.0
2022-11-21 09:35:00,100.7,100.79,100.53,100.6,245012.0,91.4178,91.4995,91.2635,91.327,245012.0
2022-11-21 09:40:00,100.59,100.76,100.59,100.63,112759.0,91.318,91.4723,91.318,91.3543,112759.0
2022-11-21 09:45:00,100.63,100.66,100.51,100.52,169780.0,91.3543,91.3815,91.2453,91.2544,169780.0
2022-11-21 09:50:00,100.51,100.55,100.42,100.53,178453.0,91.2453,91.2816,91.1636,91.2635,178453.0
2022-11-21 09:55:00,100.53,100.59,100.47,100.53,94928.0,91.2635,91.318,91.209,91.2635,94928.0
2022-11-21 10:00:00,100.53,100.55,100.27,100.27,159327.0,91.2635,91.2816,91.0274,91.0274,159327.0
2022-11-21 10:05:00,100.27,100.3,100.07,100.18,255054.0,91.0274,91.0547,90.8459,90.9457,255054.0
2022-11-21 10:10:00,100.18,100.27,100.16,100.22,125717.0,90.9457,91.0274,90.9276,90.9821,125717.0
2022-11-21 10:15:00,100.2,100.23,100.14,100.18,73302.0,90.9639,90.9911,90.9094,90.9457,73302.0
2022-11-21 10:20:00,100.17,100.38,100.16,100.31,150034.0,90.9367,91.1273,90.9276,91.0638,150034.0
2022-11-21 10:25:00,100.31,100.4,100.28,100.34,151395.0,91.0638,91.1455,91.0365,91.091,151395.0
2022-11-21 10:30:00,100.34,100.43,100.33,100.34,123375.0,91.091,91.1727,91.0819,91.091,123375.0
2022-11-21 10:35:00,100.35,100.59,100.34,100.51,135134.0,91.1001,91.318,91.091,91.2453,135134.0
2022-11-21 10:40:00,100.51,100.57,100.47,100.54,121673.0,91.2453,91.2998,91.209,91.2726,121673.0
2022-11-21 10:45:00,100.54,100.66,100.51,100.64,177016.0,91.2726,91.3815,91.2453,91.3633,177016.0
2022-11-21 10:50:00,100.63,100.67,100.52,100.52,137613.0,91.3543,91.3906,91.2544,91.2544,137613.0
2022-11-21 10:55:00,100.52,100.53,100.42,100.52,114949.0,91.2544,91.2635,91.1636,91.2544,114949.0
2022-11-21 11:00:00,100.51,100.54,100.4,100.41,100188.0,91.2453,91.2726,91.1455,91.1545,100188.0
2022-11-21 11:05:00,100.41,100.42,100.35,100.36,69599.0,91.1545,91.1636,91.1001,91.1092,69599.0
2022-11-21 11:10:00,100.37,100.46,100.34,100.44,76861.0,91.1182,91.1999,91.091,91.1818,76861.0
2022-11-21 11:15:00,100.44,100.52,100.42,100.45,157840.0,91.1818,91.2544,91.1636,91.1909,157840.0
2022-11-21 11:20:00,100.44,100.47,100.38,100.46,49593.0,91.1818,91.209,91.1273,91.1999,49593.0
2022-11-21 11:25:00,100.47,100.61,100.43,100.54,106930.0,91.209,91.3361,91.1727,91.2726,106930.0
2022-11-21 11:30:00,100.53,100.63,100.38,100.44,103359.0,91.2635,91.3543,91.1273,91.1818,103359.0
2022-11-21 11:35:00,100.46,100.59,100.46,100.51,58838.0,91.1999,91.318,91.1999,91.2453,58838.0
2022-11-21 11:40:00,100.51,100.58,100.36,100.39,88611.0,91.2453,91.3089,91.1092,91.1364,88611.0
2022-11-21 11:45:00,100.4,100.4,100.29,100.3,80469.0,91.1455,91.1455,91.0456,91.0547,80469.0
2022-11-21 11:50:00,100.29,100.34,100.26,100.26,97748.0,91.0456,91.091,91.0184,91.0184,97748.0
2022-11-21 11:55:00,100.27,100.29,100.19,100.22,88302.0,91.0274,91.0456,90.9548,90.9821,88302.0
2022-11-21 12:00:00,100.22,100.22,99.89,99.95,172034.0,90.9821,90.9821,90.6825,90.7369,172034.0
2022-11-21 12:05:00,99.94,100.2,99.93,100.19,180309.0,90.7279,90.9639,90.7188,90.9548,180309.0
2022-11-21 12:10:00,100.18,100.22,100.13,100.19,79466.0,90.9457,90.9821,90.9004,90.9548,79466.0
2022-11-21 12:15:00,100.19,100.19,100.08,100.11,245059.0,90.9548,90.9548,90.855,90.8822,245059.0
2022-11-21 12:20:00,100.11,100.11,99.9,99.96,144136.0,90.8822,90.8822,90.6916,90.746,144136.0
2022-11-21 12:25:00,99.97,100.05,99.97,99.98,144779.0,90.7551,90.8277,90.7551,90.7642,144779.0
2022-11-21 12:30:00,99.99,100.14,99.97,100.13,218068.0,90.7733,90.9094,90.7551,90.9004,218068.0
2022-11-21 12:35:00,100.14,100.21,100.12,100.19,114302.0,90.9094,90.973,90.8913,90.9548,114302.0
2022-11-21 12:40:00,100.2,100.24,100.14,100.18,165069.0,90.9639,91.0002,90.9094,90.9457,165069.0
2022-11-21 12:45:00,100.18,100.23,100.07,100.08,141099.0,90.9457,90.9911,90.8459,90.855,141099.0
2022-11-21 12:50:00,100.08,100.08,100.0,100.0,246797.0,90.855,90.855,90.7823,90.7823,246797.0
2022-11-21 12:55:00,100.0,100.11,99.96,100.11,222428.0,90.7823,90.8822,90.746,90.8822,222428.0
2022-11-21 13:00:00,100.11,100.15,99.95,99.99,269723.0,90.8822,90.9185,90.7369,90.7733,269723.0
2022-11-21 13:05:00,100.0,100.16,99.98,100.16,133450.0,90.7823,90.9276,90.7642,90.9276,133450.0
2022-11-21 13:10:00,100.16,100.18,100.08,100.18,347891.0,90.9276,90.9457,90.855,90.9457,347891.0
2022-11-21 13:15:00,100.18,100.22,100.1,100.17,75669.0,90.9457,90.9821,90.8731,90.9367,75669.0
2022-11-21 13:20:00,100.18,100.19,100.07,100.09,77494.0,90.9457,90.9548,90.8459,90.864,77494.0
2022-11-21 13:25:00,100.08,100.14,100.04,100.11,116654.0,90.855,90.9094,90.8186,90.8822,116654.0
2022-11-21 13:30:00,100.09,100.13,100.01,100.08,72590.0,90.864,90.9004,90.7914,90.855,72590.0
2022-11-21 13:35:00,100.08,100.13,99.98,100.0,67722.0,90.855,90.9004,90.7642,90.7823,67722.0
2022-11-21 13:40:00,100.0,100.0,99.92,99.98,122542.0,90.7823,90.7823,90.7097,90.7642,122542.0
2022-11-21 13:45:00,99.97,100.1,99.96,100.09,83547.0,90.7551,90.8731,90.746,90.864,83547.0
2022-11-21 13:50:00,100.1,100.14,100.07,100.11,101772.0,90.8731,90.9094,90.8459,90.8822,101772.0
2022-11-21 13:55:00,100.11,100.13,100.03,100.05,49535.0,90.8822,90.9004,90.8096,90.8277,49535.0
2022-11-21 14:00:00,100.05,100.16,100.04,100.11,96593.0,90.8277,90.9276,90.8186,90.8822,96593.0
2022-11-21 14:05:00,100.11,100.17,100.1,100.12,62533.0,90.8822,90.9367,90.8731,90.8913,62533.0
2022-11-21 14:10:00,100.12,100.16,100.08,100.15,70362.0,90.8913,90.9276,90.855,90.9185,70362.0
2022-11-21 14:15:00,100.15,100.17,100.08,100.11,179531.0,90.9185,90.9367,90.855,90.8822,179531.0
2022-11-21 14:20:00,100.11,100.17,100.07,100.14,84270.0,90.8822,90.9367,90.8459,90.9094,84270.0
2022-11-21 14:25:00,100.14,100.16,100.11,100.14,78698.0,90.9094,90.9276,90.8822,90.9094,78698.0
2022-11-21 14:30:00,100.13,100.24,100.12,100.22,139541.0,90.9004,91.0002,90.8913,90.9821,139541.0
2022-11-21 14:35:00,100.23,100.27,100.21,100.23,276027.0,90.9911,91.0274,90.973,90.9911,276027.0
2022-11-21 14:40:00,100.23,100.25,100.14,100.19,75231.0,90.9911,91.0093,90.9094,90.9548,75231.0
2022-11-21 14:45:00,100.19,100.22,100.14,100.17,104104.0,90.9548,90.9821,90.9094,90.9367,104104.0
2022-11-21 14:50:00,100.16,100.21,100.08,100.18,154115.0,90.9276,90.973,90.855,90.9457,154115.0
2022-11-21 14:55:00,100.18,100.18,99.99,100.0,158115.0,90.9457,90.9457,90.7733,90.7823,158115.0
2022-11-21 15:00:00,100.0,100.02,99.92,99.95,156776.0,90.7823,90.8005,90.7097,90.7369,156776.0
2022-11-21 15:05:00,99.94,99.96,99.87,99.9,99719.0,90.7279,90.746,90.6643,90.6916,99719.0
2022-11-21 15:10:00,99.89,99.91,99.83,99.87,190505.0,90.6825,90.7006,90.628,90.6643,190505.0
2022-11-21 15:15:00,99.88,99.9,99.8,99.81,236940.0,90.6734,90.6916,90.6008,90.6098,236940.0
2022-11-21 15:20:00,99.81,99.9,99.81,99.89,160986.0,90.6098,90.6916,90.6098,90.6825,160986.0
2022-11-21 15:25:00,99.9,99.93,99.85,99.92,150822.0,90.6916,90.7188,90.6462,90.7097,150822.0
2022-11-21 15:30:00,99.92,99.95,99.87,99.94,95449.0,90.7097,90.7369,90.6643,90.7279,95449.0
2022-11-21 15:35:00,99.95,100.08,99.94,100.02,214865.0,90.7369,90.855,90.7279,90.8005,214865.0
2022-11-21 15:40:00,100.01,100.05,100.0,100.01,126834.0,90.7914,90.8277,90.7823,90.7914,126834.0
2022-11-21 15:45:00,100.0,100.05,100.0,100.02,147589.0,90.7823,90.8277,90.7823,90.8005,147589.0
2022-11-21 15:50:00,100.03,100.06,100.0,100.01,168042.0,90.8096,90.8368,90.7823,90.7914,168042.0
2022-11-21 15:55:00,100.01,100.1,99.87,100.1,948215.0,90.7914,90.8731,90.6643,90.8731,948215.0
2022-11-22 09:30:00,100.65,100.75,100.53,100.73,177529.0,91.3724,91.4632,91.2635,91.445,177529.0
2022-11-22 09:35:00,100.73,101.07,100.73,101.0,340966.0,91.445,91.7537,91.445,91.6902,340966.0
2022-11-22 09:40:00,101.0,101.02,100.87,100.92,374722.0,91.6902,91.7083,91.5721,91.6175,374722.0
2022-11-22 09:45:00,100.93,101.11,100.91,101.01,247514.0,91.6266,91.79,91.6085,91.6992,247514.0
2022-11-22 09:50:00,101.01,101.07,100.97,101.01,172549.0,91.6992,91.7537,91.6629,91.6992,172549.0
2022-11-22 09:55:00,101.01,101.06,100.88,100.94,187458.0,91.6992,91.7446,91.5812,91.6357,187458.0
2022-11-22 10:00:00,100.94,100.98,100.79,100.86,145382.0,91.6357,91.672,91.4995,91.5631,145382.0
2022-11-22 10:05:00,100.87,100.91,100.8,100.86,110225.0,91.5721,91.6085,91.5086,91.5631,110225.0
2022-11-22 10:10:00,100.86,100.87,100.81,100.85,55373.0,91.5631,91.5721,91.5177,91.554,55373.0
2022-11-22 10:15:00,100.86,100.95,100.83,100.95,82007.0,91.5631,91.6448,91.5358,91.6448,82007.0
2022-11-22 10:20:00,100.97,101.01,100.89,100.96,88165.0,91.6629,91.6992,91.5903,91.6538,88165.0
2022-11-22 10:25:00,100.96,101.03,100.94,101.03,54080.0,91.6538,91.7174,91.6357,91.7174,54080.0
2022-11-22 10:30:00,101.01,101.07,100.86,100.86,499631.0,91.6992,91.7537,91.5631,91.5631,499631.0
2022-11-22 10:35:00,100.86,100.89,100.74,100.77,178771.0,91.5631,91.5903,91.4541,91.4814,178771.0
2022-11-22 10:40:00,100.78,100.8,100.73,100.76,125946.0,91.4904,91.5086,91.445,91.4723,125946.0
2022-11-22 10:45:00,100.77,100.92,100.74,100.91,120482.0,91.4814,91.6175,91.4541,91.6085,120482.0
2022-11-22 10:50:00,100.91,101.09,100.88,101.05,192632.0,91.6085,91.7719,91.5812,91.7356,192632.0
2022-11-22 10:55:00,101.04,101.06,100.91,100.92,89884.0,91.7265,91.7446,91.6085,91.6175,89884.0
2022-11-22 11:00:00,100.92,100.92,100.81,100.83,87685.0,91.6175,91.6175,91.5177,91.5358,87685.0
2022-11-22 11:05:00,100.83,100.92,100.81,100.91,174966.0,91.5358,91.6175,91.5177,91.6085,174966.0
2022-11-22 11:10:00,100.9,100.92,100.86,100.92,38912.0,91.5994,91.6175,91.5631,91.6175,38912.0
2022-11-22 11:15:00,100.92,100.96,100.84,100.95,81254.0,91.6175,91.6538,91.5449,91.6448,81254.0
2022-11-22 11:20:00,100.95,100.95,100.86,100.9,32132.0,91.6448,91.6448,91.5631,91.5994,32132.0
2022-11-22 11:25:00,100.9,101.03,100.9,101.03,88488.0,91.5994,91.7174,91.5994,91.7174,88488.0
2022-11-22 11:30:00,101.03,101.14,101.02,101.12,212028.0,91.7174,91.8173,91.7083,91.7991,212028.0
2022-11-22 11:35:00,101.11,101.17,101.1,101.11,219360.0,91.79,91.8445,91.7809,91.79,219360.0
2022-11-22 11:40:00,101.11,101.19,101.07,101.1,175227.0,91.79,91.8626,91.7537,91.7809,175227.0
2022-11-22 11:45:00,101.09,101.18,101.08,101.18,51495.0,91.7719,91.8536,91.7628,91.8536,51495.0
2022-11-22 11:50:00,101.18,101.18,101.08,101.16,109297.0,91.8536,91.8536,91.7628,91.8354,109297.0
2022-11-22 11:55:00,101.16,101.2,101.12,101.13,102485.0,91.8354,91.8717,91.7991,91.8082,102485.0
2022-11-22 12:00:00,101.13,101.15,101.1,101.11,74710.0,91.8082,91.8263,91.7809,91.79,74710.0
2022-11-22 12:05:00,101.1,101.18,101.1,101.18,134496.0,91.7809,91.8536,91.7809,91.8536,134496.0
2022-11-22 12:10:00,101.18,101.25,101.17,101.19,113433.0,91.8536,91.9171,91.8445,91.8626,113433.0
2022-11-22 12:15:00,101.2,101.22,101.17,101.2,124222.0,91.8717,91.8899,91.8445,91.8717,124222.0
2022-11-22 12:20:00,101.2,101.23,101.17,101.22,197541.0,91.8717,91.899,91.8445,91.8899,197541.0
2022-11-22 12:25:00,101.23,101.37,101.2,101.34,116316.0,91.899,92.0261,91.8717,91.9988,116316.0
2022-11-22 12:30:00,101.34,101.37,101.31,101.32,225035.0,91.9988,92.0261,91.9716,91.9807,225035.0
2022-11-22 12:35:00,101.32,101.45,101.27,101.39,174191.0,91.9807,92.0987,91.9353,92.0442,174191.0
2022-11-22 12:40:00,101.4,101.47,101.34,101.47,147042.0,92.0533,92.1168,91.9988,92.1168,147042.0
2022-11-22 12:45:00,101.47,101.49,101.42,101.47,94887.0,92.1168,92.135,92.0714,92.1168,94887.0
2022-11-22 12:50:00,101.46,101.54,101.39,101.49,172461.0,92.1078,92.1804,92.0442,92.135,172461.0
2022-11-22 12:55:00,101.49,101.49,101.33,101.4,343909.0,92.135,92.135,91.9897,92.0533,343909.0
2022-11-22 13:00:00,101.4,101.45,101.22,101.33,368514.0,92.0533,92.0987,91.8899,91.9897,368514.0
2022-11-22 13:05:00,101.33,101.41,101.29,101.33,159325.0,91.9897,92.0624,91.9534,91.9897,159325.0
2022-11-22 13:10:00,101.33,101.42,101.31,101.35,144022.0,91.9897,92.0714,91.9716,92.0079,144022.0
2022-11-22 13:15:00,101.35,101.43,101.34,101.38,125570.0,92.0079,92.0805,91.9988,92.0351,125570.0
2022-11-22 13:20:00,101.39,101.39,101.3,101.36,221166.0,92.0442,92.0442,91.9625,92.017,221166.0
2022-11-22 13:25:00,101.37,101.45,101.34,101.44,108970.0,92.0261,92.0987,91.9988,92.0896,108970.0
2022-11-22 13:30:00,101.44,101.46,101.39,101.45,62085.0,92.0896,92.1078,92.0442,92.0987,62085.0
2022-11-22 13:35:00,101.44,101.56,101.43,101.52,101408.0,92.0896,92.1985,92.0805,92.1622,101408.0
2022-11-22 13:40:00,101.52,101.62,101.5,101.58,172198.0,92.1622,92.253,92.1441,92.2167,172198.0
2022-11-22 13:45:00,101.58,101.59,101.47,101.47,171591.0,92.2167,92.2258,92.1168,92.1168,171591.0
2022-11-22 13:50:00,101.48,101.55,101.47,101.51,70343.0,92.1259,92.1895,92.1168,92.1531,70343.0
2022-11-22 13:55:00,101.51,101.58,101.5,101.53,58817.0,92.1531,92.2167,92.1441,92.1713,58817.0
2022-11-22 14:00:00,101.53,101.6,101.5,101.52,77857.0,92.1713,92.2349,92.1441,92.1622,77857.0
2022-11-22 14:05:00,101.51,101.57,101.46,101.52,110579.0,92.1531,92.2076,92.1078,92.1622,110579.0
2022-11-22 14:10:00,101.52,101.55,101.48,101.51,91468.0,92.1622,92.1895,92.1259,92.1531,91468.0
2022-11-22 14:15:00,101.5,101.6,101.49,101.57,139358.0,92.1441,92.2349,92.135,92.2076,139358.0
2022-11-22 14:20:00,101.57,101.59,101.55,101.57,97466.0,92.2076,92.2258,92.1895,92.2076,97466.0
2022-11-22 14:25:00,101.57,101.62,101.55,101.6,150028.0,92.2076,92.253,92.1895,92.2349,150028.0
2022-11-22 14:30:00,101.61,101.62,101.57,101.59,242620.0,92.2439,92.253,92.2076,92.2258,242620.0
2022-11-22 14:35:00,101.6,101.6,101.52,101.54,183939.0,92.2349,92.2349,92.1622,92.1804,183939.0
2022-11-22 14:40:00,101.54,101.54,101.43,101.45,149920.0,92.1804,92.1804,92.0805,92.0987,149920.0
2022-11-22 14:45:00,101.45,101.48,101.41,101.46,89578.0,92.0987,92.1259,92.0624,92.1078,89578.0
2022-11-22 14:50:00,101.45,101.48,101.39,101.48,70134.0,92.0987,92.1259,92.0442,92.1259,70134.0
2022-11-22 14:55:00,101.48,101.5,101.4,101.44,102189.0,92.1259,92.1441,92.0533,92.0896,102189.0
2022-11-22 15:00:00,101.43,101.45,101.33,101.34,137681.0,92.0805,92.0987,91.9897,91.9988,137681.0
2022-11-22 15:05:00,101.34,101.35,101.28,101.31,252180.0,91.9988,92.0079,91.9443,91.9716,252180.0
2022-11-22 15:10:00,101.3,101.37,101.27,101.37,253852.0,91.9625,92.0261,91.9353,92.0261,253852.0
2022-11-22 15:15:00,101.37,101.4,101.36,101.4,266026.0,92.0261,92.0533,92.017,92.0533,266026.0
2022-11-22 15:20:00,101.4,101.43,101.38,101.42,370009.0,92.0533,92.0805,92.0351,92.0714,370009.0
2022-11-22 15:25:00,101.41,101.43,101.37,101.39,302417.0,92.0624,92.0805,92.0261,92.0442,302417.0
2022-11-22 15:30:00,101.38,101.42,101.38,101.4,399446.0,92.0351,92.0714,92.0351,92.0533,399446.0
2022-11-22 15:35:00,101.4,101.41,101.36,101.39,382562.0,92.0533,92.0624,92.017,92.0442,382562.0
2022-11-22 15:40:00,101.39,101.42,101.38,101.41,353411.0,92.0442,92.0714,92.0351,92.0624,353411.0
2022-11-22 15:45:00,101.41,101.43,101.37,101.41,422909.0,92.0624,92.0805,92.0261,92.0624,422909.0
2022-11-22 15:50:00,101.41,101.48,101.4,101.43,385551.0,92.0624,92.1259,92.0533,92.0805,385551.0
2022-11-22 15:55:00,101.43,101.49,101.41,101.48,1230900.0,92.0805,92.135,92.0624,92.1259,1230900.0
2022-11-23 09:30:00,102.14,102.3,102.09,102.28,426172.0,92.7251,92.8703,92.6797,92.8522,426172.0
2022-11-23 09:35:00,102.28,102.39,102.24,102.38,194957.0,92.8522,92.952,92.8159,92.943,194957.0
2022-11-23 09:40:00,102.38,102.42,102.26,102.35,296385.0,92.943,92.9793,92.834,92.9157,296385.0
2022-11-23 09:45:00,102.34,102.74,102.34,102.71,930809.0,92.9066,93.2698,92.9066,93.2425,930809.0
2022-11-23 09:50:00,102.7,102.78,102.53,102.54,613786.0,93.2335,93.3061,93.0791,93.0882,613786.0
2022-11-23 09:55:00,102.54,102.55,102.08,102.28,788467.0,93.0882,93.0973,92.6706,92.8522,788467.0
2022-11-23 10:00:00,102.29,102.44,102.14,102.35,1029594.0,92.8613,92.9974,92.7251,92.9157,1029594.0
2022-11-23 10:05:00,102.36,102.57,102.21,102.36,370486.0,92.9248,93.1154,92.7886,92.9248,370486.0
2022-11-23 10:10:00,102.37,102.5,102.22,102.43,235833.0,92.9339,93.0519,92.7977,92.9883,235833.0
2022-11-23 10:15:00,102.43,102.8,102.33,102.73,344496.0,92.9883,93.3242,92.8976,93.2607,344496.0
2022-11-23 10:20:00,102.72,102.73,102.55,102.73,223468.0,93.2516,93.2607,93.0973,93.2607,223468.0
2022-11-23 10:25:00,102.73,102.76,102.49,102.5,226897.0,93.2607,93.2879,93.0428,93.0519,226897.0
2022-11-23 10:30:00,102.5,102.67,102.49,102.61,316427.0,93.0519,93.2062,93.0428,93.1518,316427.0
2022-11-23 10:35:00,102.61,102.73,102.57,102.6,507908.0,93.1518,93.2607,93.1154,93.1427,507908.0
2022-11-23 10:40:00,102.6,102.63,102.48,102.51,136890.0,93.1427,93.1699,93.0337,93.061,136890.0
2022-11-23 10:45:00,102.52,102.69,102.49,102.68,173928.0,93.0701,93.2244,93.0428,93.2153,173928.0
2022-11-23 10:50:00,102.68,102.71,102.39,102.45,213586.0,93.2153,93.2425,92.952,93.0065,213586.0
2022-11-23 10:55:00,102.45,102.59,102.42,102.44,97332.0,93.0065,93.1336,92.9793,92.9974,97332.0
2022-11-23 11:00:00,102.44,102.5,102.24,102.28,143371.0,92.9974,93.0519,92.8159,92.8522,143371.0
2022-11-23 11:05:00,102.31,102.38,102.25,102.28,75956.0,92.8794,92.943,92.8249,92.8522,75956.0
2022-11-23 11:10:00,102.31,102.49,102.3,102.49,72872.0,92.8794,93.0428,92.8703,93.0428,72872.0
2022-11-23 11:15:00,102.48,102.57,102.37,102.48,84781.0,93.0337,93.1154,92.9339,93.0337,84781.0
2022-11-23 11:20:00,102.47,102.55,102.45,102.51,97774.0,93.0247,93.0973,93.0065,93.061,97774.0
2022-11-23 11:25:00,102.5,102.54,102.44,102.51,89064.0,93.0519,93.0882,92.9974,93.061,89064.0
2022-11-23 11:30:00,102.51,102.54,102.44,102.48,148188.0,93.061,93.0882,92.9974,93.0337,148188.0
2022-11-23 11:35:00,102.49,102.57,102.44,102.54,71755.0,93.0428,93.1154,92.9974,93.0882,71755.0
2022-11-23 11:40:00,102.54,102.63,102.53,102.63,75223.0,93.0882,93.1699,93.0791,93.1699,75223.0
2022-11-23 11:45:00,102.63,102.64,102.48,102.51,175939.0,93.1699,93.179,93.0337,93.061,175939.0
2022-11-23 11:50:00,102.52,102.56,102.47,102.55,214317.0,93.0701,93.1064,93.0247,93.0973,214317.0
2022-11-23 11:55:00,102.54,102.55,102.46,102.52,167283.0,93.0882,93.0973,93.0156,93.0701,167283.0
2022-11-23 12:00:00,102.52,102.52,102.39,102.47,142498.0,93.0701,93.0701,92.952,93.0247,142498.0
2022-11-23 12:05:00,102.47,102.53,102.45,102.5,130096.0,93.0247,93.0791,93.0065,93.0519,130096.0
2022-11-23 12:10:00,102.5,102.54,102.47,102.53,126180.0,93.0519,93.0882,93.0247,93.0791,126180.0
2022-11-23 12:15:00,102.52,102.53,102.44,102.47,79682.0,93.0701,93.0791,92.9974,93.0247,79682.0
2022-11-23 12:20:00,102.47,102.67,102.46,102.67,140677.0,93.0247,93.2062,93.0156,93.2062,140677.0
2022-11-23 12:25:00,102.67,102.75,102.61,102.75,154558.0,93.2062,93.2789,93.1518,93.2789,154558.0
2022-11-23 12:30:00,102.76,102.76,102.6,102.73,130444.0,93.2879,93.2879,93.1427,93.2607,130444.0
2022-11-23 12:35:00,102.73,102.75,102.65,102.7,84523.0,93.2607,93.2789,93.1881,93.2335,84523.0
2022-11-23 12:40:00,102.69,102.74,102.67,102.74,105847.0,93.2244,93.2698,93.2062,93.2698,105847.0
2022-11-23 12:45:00,102.73,102.76,102.65,102.67,82312.0,93.2607,93.2879,93.1881,93.2062,82312.0
2022-11-23 12:50:00,102.67,102.67,102.62,102.64,85743.0,93.2062,93.2062,93.1608,93.179,85743.0
2022-11-23 12:55:00,102.64,102.64,102.55,102.61,128072.0,93.179,93.179,93.0973,93.1518,128072.0
2022-11-23 13:00:00,102.62,102.66,102.6,102.62,69113.0,93.1608,93.1971,93.1427,93.1608,69113.0
2022-11-23 13:05:00,102.62,102.68,102.58,102.63,61967.0,93.1608,93.2153,93.1245,93.1699,61967.0
2022-11-23 13:10:00,102.62,102.62,102.55,102.6,100235.0,93.1608,93.1608,93.0973,93.1427,100235.0
2022-11-23 13:15:00,102.6,102.63,102.55,102.59,70356.0,93.1427,93.1699,93.0973,93.1336,70356.0
2022-11-23 13:20:00,102.59,102.61,102.55,102.56,49773.0,93.1336,93.1518,93.0973,93.1064,49773.0
2022-11-23 13:25:00,102.57,102.6,102.54,102.57,122071.0,93.1154,93.1427,93.0882,93.1154,122071.0
2022-11-23 13:30:00,102.57,102.59,102.54,102.57,53348.0,93.1154,93.1336,93.0882,93.1154,53348.0
2022-11-23 13:35:00,102.57,102.63,102.56,102.63,62540.0,93.1154,93.1699,93.1064,93.1699,62540.0
2022-11-23 13:40:00,102.63,102.65,102.59,102.6,72329.0,93.1699,93.1881,93.1336,93.1427,72329.0
2022-11-23 13:45:00,102.59,102.59,102.53,102.54,96457.0,93.1336,93.1336,93.0791,93.0882,96457.0
2022-11-23 13:50:00,102.54,102.54,102.41,102.46,140311.0,93.0882,93.0882,92.9702,93.0156,140311.0
2022-11-23 13:55:00,102.45,102.47,102.39,102.42,140457.0,93.0065,93.0247,92.952,92.9793,140457.0
2022-11-23 14:00:00,102.45,102.82,102.42,102.82,543642.0,93.0065,93.3424,92.9793,93.3424,543642.0
2022-11-23 14:05:00,102.82,102.88,102.77,102.87,305945.0,93.3424,93.3969,93.297,93.3878,305945.0
2022-11-23 14:10:00,102.86,102.94,102.79,102.9,372659.0,93.3787,93.4513,93.3152,93.415,372659.0
2022-11-23 14:15:00,102.91,103.06,102.89,102.92,301155.0,93.4241,93.5603,93.4059,93.4332,301155.0
2022-11-23 14:20:00,102.93,103.07,102.9,103.06,158475.0,93.4423,93.5694,93.415,93.5603,158475.0
2022-11-23 14:25:00,103.05,103.1,103.01,103.03,232627.0,93.5512,93.5966,93.5149,93.533,232627.0
2022-11-23 14:30:00,103.03,103.08,103.02,103.04,201760.0,93.533,93.5784,93.524,93.5421,201760.0
2022-11-23 14:35:00,103.03,103.03,102.86,102.89,205128.0,93.533,93.533,93.3787,93.4059,205128.0
2022-11-23 14:40:00,102.89,102.96,102.86,102.94,212806.0,93.4059,93.4695,93.3787,93.4513,212806.0
2022-11-23 14:45:00,102.93,103.1,102.92,103.06,184389.0,93.4423,93.5966,93.4332,93.5603,184389.0
2022-11-23 14:50:00,103.06,103.06,102.95,103.05,114108.0,93.5603,93.5603,93.4604,93.5512,114108.0
2022-11-23 14:55:00,103.05,103.13,103.02,103.03,372102.0,93.5512,93.6238,93.524,93.533,372102.0
2022-11-23 15:00:00,103.02,103.03,102.94,102.95,256655.0,93.524,93.533,93.4513,93.4604,256655.0
2022-11-23 15:05:00,102.96,102.98,102.85,102.91,307020.0,93.4695,93.4876,93.3696,93.4241,307020.0
2022-11-23 15:10:00,102.92,102.98,102.91,102.98,163842.0,93.4332,93.4876,93.4241,93.4876,163842.0
2022-11-23 15:15:00,102.97,103.01,102.94,103.01,262866.0,93.4786,93.5149,93.4513,93.5149,262866.0
2022-11-23 15:20:00,103.0,103.04,102.99,103.01,344917.0,93.5058,93.5421,93.4967,93.5149,344917.0
2022-11-23 15:25:00,103.01,103.07,103.0,103.05,148655.0,93.5149,93.5694,93.5058,93.5512,148655.0
2022-11-23 15:30:00,103.05,103.09,103.03,103.08,170614.0,93.5512,93.5875,93.533,93.5784,170614.0
2022-11-23 15:35:00,103.07,103.11,103.05,103.07,185131.0,93.5694,93.6057,93.5512,93.5694,185131.0
2022-11-23 15:40:00,103.08,103.13,103.06,103.1,226574.0,93.5784,93.6238,93.5603,93.5966,226574.0
2022-11-23 15:45:00,103.09,103.1,103.02,103.09,274317.0,93.5875,93.5966,93.524,93.5875,274317.0
2022-11-23 15:50:00,103.09,103.13,103.06,103.09,399963.0,93.5875,93.6238,93.5603,93.5875,399963.0
2022-11-23 15:55:00,103.09,103.24,103.02,103.22,740723.0,93.5875,93.7237,93.524,93.7055,740723.0
2022-11-25 09:30:00,102.61,102.68,102.58,102.65,361505.0,93.1518,93.2153,93.1245,93.1881,361505.0
2022-11-25 09:35:00,102.64,102.73,102.62,102.66,223786.0,93.179,93.2607,93.1608,93.1971,223786.0
2022-11-25 09:40:00,102.66,102.73,102.66,102.72,419957.0,93.1971,93.2607,93.1971,93.2516,419957.0
2022-11-25 09:45:00,102.72,102.76,102.69,102.7,241165.0,93.2516,93.2879,93.2244,93.2335,241165.0
2022-11-25 09:50:00,102.7,102.77,102.68,102.69,361417.0,93.2335,93.297,93.2153,93.2244,361417.0
2022-11-25 09:55:00,102.68,102.69,102.55,102.57,400982.0,93.2153,93.2244,93.0973,93.1154,400982.0
2022-11-25 10:00:00,102.57,102.61,102.51,102.55,194811.0,93.1154,93.1518,93.061,93.0973,194811.0
2022-11-25 10:05:00,102.56,102.62,102.51,102.6,186776.0,93.1064,93.1608,93.061,93.1427,186776.0
2022-11-25 10:10:00,102.6,102.61,102.52,102.58,154243.0,93.1427,93.1518,93.0701,93.1245,154243.0
2022-11-25 10:15:00,102.58,102.6,102.51,102.51,134216.0,93.1245,93.1427,93.061,93.061,134216.0
2022-11-25 10:20:00,102.51,102.64,102.49,102.57,139776.0,93.061,93.179,93.0428,93.1154,139776.0
2022-11-25 10:25:00,102.56,102.64,102.53,102.62,624144.0,93.1064,93.179,93.0791,93.1608,624144.0
2022-11-25 10:30:00,102.61,102.66,102.58,102.65,119764.0,93.1518,93.1971,93.1245,93.1881,119764.0
2022-11-25 10:35:00,102.65,102.65,102.51,102.56,381913.0,93.1881,93.1881,93.061,93.1064,381913.0
2022-11-25 10:40:00,102.56,102.61,102.55,102.56,199951.0,93.1064,93.1518,93.0973,93.1064,199951.0
2022-11-25 10:45:00,102.56,102.56,102.47,102.54,211499.0,93.1064,93.1064,93.0247,93.0882,211499.0
2022-11-25 10:50:00,102.53,102.59,102.49,102.57,72324.0,93.0791,93.1336,93.0428,93.1154,72324.0
2022-11-25 10:55:00,102.58,102.62,102.54,102.58,107560.0,93.1245,93.1608,93.0882,93.1245,107560.0
2022-11-25 11:00:00,102.57,102.71,102.53,102.7,149706.0,93.1154,93.2425,93.0791,93.2335,149706.0
2022-11-25 11:05:00,102.69,102.74,102.65,102.71,74501.0,93.2244,93.2698,93.1881,93.2425,74501.0
2022-11-25 11:10:00,102.71,102.71,102.49,102.55,328051.0,93.2425,93.2425,93.0428,93.0973,328051.0
2022-11-25 11:15:00,102.55,102.55,102.44,102.53,95031.0,93.0973,93.0973,92.9974,93.0791,95031.0
2022-11-25 11:20:00,102.53,102.56,102.43,102.43,158208.0,93.0791,93.1064,92.9883,92.9883,158208.0
2022-11-25 11:25:00,102.44,102.51,102.43,102.5,98561.0,92.9974,93.061,92.9883,93.0519,98561.0
2022-11-25 11:30:00,102.5,102.54,102.49,102.5,63308.0,93.0519,93.0882,93.0428,93.0519,63308.0
2022-11-25 11:35:00,102.51,102.52,102.47,102.5,42827.0,93.061,93.0701,93.0247,93.0519,42827.0
2022-11-25 11:40:00,102.51,102.55,102.47,102.51,128934.0,93.061,93.0973,93.0247,93.061,128934.0
2022-11-25 11:45:00,102.51,102.55,102.48,102.54,43760.0,93.061,93.0973,93.0337,93.0882,43760.0
2022-11-25 11:50:00,102.54,102.59,102.52,102.59,53549.0,93.0882,93.1336,93.0701,93.1336,53549.0
2022-11-25 11:55:00,102.59,102.63,102.57,102.58,58973.0,93.1336,93.1699,93.1154,93.1245,58973.0
2022-11-25 12:00:00,102.58,102.59,102.52,102.55,122270.0,93.1245,93.1336,93.0701,93.0973,122270.0
2022-11-25 12:05:00,102.55,102.63,102.54,102.62,47191.0,93.0973,93.1699,93.0882,93.1608,47191.0
2022-11-25 12:10:00,102.62,102.66,102.61,102.63,39331.0,93.1608,93.1971,93.1518,93.1699,39331.0
2022-11-25 12:15:00,102.63,102.66,102.62,102.66,107983.0,93.1699,93.1971,93.1608,93.1971,107983.0
2022-11-25 12:20:00,102.66,102.71,102.6,102.63,200593.0,93.1971,93.2425,93.1427,93.1699,200593.0
2022-11-25 12:25:00,102.62,102.72,102.62,102.69,81712.0,93.1608,93.2516,93.1608,93.2244,81712.0
2022-11-25 12:30:00,102.69,102.71,102.66,102.71,83565.0,93.2244,93.2425,93.1971,93.2425,83565.0
2022-11-25 12:35:00,102.7,102.71,102.67,102.7,62029.0,93.2335,93.2425,93.2062,93.2335,62029.0
2022-11-25 12:40:00,102.7,102.74,102.67,102.74,144771.0,93.2335,93.2698,93.2062,93.2698,144771.0
2022-11-25 12:45:00,102.74,102.76,102.71,102.76,114976.0,93.2698,93.2879,93.2425,93.2879,114976.0
2022-11-25 12:50:00,102.76,102.76,102.68,102.7,174146.0,93.2879,93.2879,93.2153,93.2335,174146.0
2022-11-25 12:55:00,102.7,102.93,102.69,102.92,456936.0,93.2335,93.4423,93.2244,93.4332,456936.0
2022-11-28 09:30:00,103.61,103.66,103.56,103.65,392345.0,94.0596,94.105,94.0142,94.0959,392345.0
2022-11-28 09:35:00,103.65,103.81,103.64,103.72,334666.0,94.0959,94.2411,94.0868,94.1594,334666.0
2022-11-28 09:40:00,103.71,103.71,103.51,103.53,168372.0,94.1504,94.1504,93.9688,93.987,168372.0
2022-11-28 09:45:00,103.53,103.64,103.48,103.57,260441.0,93.987,94.0868,93.9416,94.0233,260441.0
2022-11-28 09:50:00,103.57,103.65,103.53,103.6,180788.0,94.0233,94.0959,93.987,94.0505,180788.0
2022-11-28 09:55:00,103.59,103.59,103.45,103.56,167077.0,94.0414,94.0414,93.9143,94.0142,167077.0
2022-11-28 10:00:00,103.56,103.68,103.52,103.64,131245.0,94.0142,94.1231,93.9779,94.0868,131245.0
2022-11-28 10:05:00,103.64,103.68,103.56,103.59,180777.0,94.0868,94.1231,94.0142,94.0414,180777.0
2022-11-28 10:10:00,103.59,103.62,103.5,103.5,137135.0,94.0414,94.0687,93.9597,93.9597,137135.0
2022-11-28 10:15:00,103.48,103.6,103.47,103.58,139317.0,93.9416,94.0505,93.9325,94.0323,139317.0
2022-11-28 10:20:00,103.59,103.67,103.54,103.59,166010.0,94.0414,94.114,93.996,94.0414,166010.0
2022-11-28 10:25:00,103.59,103.63,103.46,103.48,208939.0,94.0414,94.0777,93.9234,93.9416,208939.0
2022-11-28 10:30:00,103.49,103.5,103.38,103.38,251292.0,93.9506,93.9597,93.8508,93.8508,251292.0
2022-11-28 10:35:00,103.39,103.51,103.36,103.41,261848.0,93.8599,93.9688,93.8326,93.878,261848.0
2022-11-28 10:40:00,103.41,103.41,103.29,103.35,157715.0,93.878,93.878,93.7691,93.8235,157715.0
2022-11-28 10:45:00,103.34,103.34,103.24,103.29,154828.0,93.8145,93.8145,93.7237,93.7691,154828.0
2022-11-28 10:50:00,103.29,103.3,103.2,103.25,177787.0,93.7691,93.7782,93.6874,93.7328,177787.0
2022-11-28 10:55:00,103.25,103.38,103.23,103.37,111222.0,93.7328,93.8508,93.7146,93.8417,111222.0
2022-11-28 11:00:00,103.37,103.42,103.35,103.37,178192.0,93.8417,93.8871,93.8235,93.8417,178192.0
2022-11-28 11:05:00,103.36,103.37,103.17,103.19,155401.0,93.8326,93.8417,93.6601,93.6783,155401.0
2022-11-28 11:10:00,103.2,103.26,103.12,103.26,105551.0,93.6874,93.7418,93.6147,93.7418,105551.0
2022-11-28 11:15:00,103.24,103.28,103.18,103.2,121327.0,93.7237,93.76,93.6692,93.6874,121327.0
2022-11-28 11:20:00,103.21,103.22,103.05,103.08,140548.0,93.6964,93.7055,93.5512,93.5784,140548.0
2022-11-28 11:25:00,103.08,103.14,102.97,102.98,128060.0,93.5784,93.6329,93.4786,93.4876,128060.0
2022-11-28 11:30:00,102.98,103.05,102.94,102.96,688540.0,93.4876,93.5512,93.4513,93.4695,688540.0
2022-11-28 11:35:00,102.97,103.07,102.95,103.07,474312.0,93.4786,93.5694,93.4604,93.5694,474312.0
2022-11-28 11:40:00,103.06,103.19,103.05,103.09,419339.0,93.5603,93.6783,93.5512,93.5875,419339.0
2022-11-28 11:45:00,103.09,103.24,103.07,103.23,108489.0,93.5875,93.7237,93.5694,93.7146,108489.0
2022-11-28 11:50:00,103.24,103.27,103.2,103.24,80342.0,93.7237,93.7509,93.6874,93.7237,80342.0
2022-11-28 11:55:00,103.23,103.26,103.21,103.23,54392.0,93.7146,93.7418,93.6964,93.7146,54392.0
2022-11-28 12:00:00,103.23,103.31,103.19,103.25,124650.0,93.7146,93.7872,93.6783,93.7328,124650.0
2022-11-28 12:05:00,103.25,103.33,103.17,103.18,74022.0,93.7328,93.8054,93.6601,93.6692,74022.0
2022-11-28 12:10:00,103.18,103.2,103.09,103.13,102198.0,93.6692,93.6874,93.5875,93.6238,102198.0
2022-11-28 12:15:00,103.13,103.27,103.13,103.27,83437.0,93.6238,93.7509,93.6238,93.7509,83437.0
2022-11-28 12:20:00,103.26,103.29,103.23,103.24,92477.0,93.7418,93.7691,93.7146,93.7237,92477.0
2022-11-28 12:25:00,103.23,103.33,103.23,103.3,50196.0,93.7146,93.8054,93.7146,93.7782,50196.0
2022-11-28 12:30:00,103.31,103.35,103.2,103.23,48105.0,93.7872,93.8235,93.6874,93.7146,48105.0
2022-11-28 12:35:00,103.23,103.23,103.1,103.11,75636.0,93.7146,93.7146,93.5966,93.6057,75636.0
2022-11-28 12:40:00,103.1,103.15,103.08,103.15,30252.0,93.5966,93.642,93.5784,93.642,30252.0
2022-11-28 12:45:00,103.15,103.23,103.14,103.17,99750.0,93.642,93.7146,93.6329,93.6601,99750.0
2022-11-28 12:50:00,103.17,103.18,103.07,103.08,59165.0,93.6601,93.6692,93.5694,93.5784,59165.0
2022-11-28 12:55:00,103.08,103.09,102.98,102.98,109978.0,93.5784,93.5875,93.4876,93.4876,109978.0
2022-11-28 13:00:00,102.98,102.99,102.91,102.92,93939.0,93.4876,93.4967,93.4241,93.4332,93939.0
2022-11-28 13:05:00,102.93,102.93,102.82,102.83,227589.0,93.4423,93.4423,93.3424,93.3515,227589.0
2022-11-28 13:10:00,102.83,102.87,102.79,102.8,155762.0,93.3515,93.3878,93.3152,93.3242,155762.0
2022-11-28 13:15:00,102.81,102.81,102.7,102.71,185518.0,93.3333,93.3333,93.2335,93.2425,185518.0
2022-11-28 13:20:00,102.7,102.75,102.68,102.74,110676.0,93.2335,93.2789,93.2153,93.2698,110676.0
2022-11-28 13:25:00,102.74,102.83,102.72,102.83,110685.0,93.2698,93.3515,93.2516,93.3515,110685.0
2022-11-28 13:30:00,102.83,102.9,102.83,102.89,43924.0,93.3515,93.415,93.3515,93.4059,43924.0
2022-11-28 13:35:00,102.9,102.99,102.89,102.97,76566.0,93.415,93.4967,93.4059,93.4786,76566.0
2022-11-28 13:40:00,102.98,103.06,102.78,102.79,107928.0,93.4876,93.5603,93.3061,93.3152,107928.0
2022-11-28 13:45:00,102.79,102.94,102.77,102.92,61218.0,93.3152,93.4513,93.297,93.4332,61218.0
2022-11-28 13:50:00,102.92,102.93,102.87,102.91,52717.0,93.4332,93.4423,93.3878,93.4241,52717.0
2022-11-28 13:55:00,102.93,102.99,102.89,102.97,239889.0,93.4423,93.4967,93.4059,93.4786,239889.0
2022-11-28 14:00:00,102.97,103.12,102.96,103.11,134292.0,93.4786,93.6147,93.4695,93.6057,134292.0
2022-11-28 14:05:00,103.11,103.14,103.07,103.12,61873.0,93.6057,93.6329,93.5694,93.6147,61873.0
2022-11-28 14:10:00,103.12,103.14,103.03,103.07,101285.0,93.6147,93.6329,93.533,93.5694,101285.0
2022-11-28 14:15:00,103.07,103.1,103.03,103.07,25310.0,93.5694,93.5966,93.533,93.5694,25310.0
2022-11-28 14:20:00,103.05,103.11,103.02,103.1,32485.0,93.5512,93.6057,93.524,93.5966,32485.0
2022-11-28 14:25:00,103.09,103.14,103.07,103.13,32741.0,93.5875,93.6329,93.5694,93.6238,32741.0
2022-11-28 14:30:00,103.14,103.16,103.08,103.14,59952.0,93.6329,93.6511,93.5784,93.6329,59952.0
2022-11-28 14:35:00,103.13,103.13,103.01,103.05,59192.0,93.6238,93.6238,93.5149,93.5512,59192.0
2022-11-28 14:40:00,103.05,103.06,103.01,103.02,42720.0,93.5512,93.5603,93.5149,93.524,42720.0
2022-11-28 14:45:00,103.02,103.02,102.95,102.99,31396.0,93.524,93.524,93.4604,93.4967,31396.0
2022-11-28 14:50:00,103.0,103.01,102.96,102.99,36090.0,93.5058,93.5149,93.4695,93.4967,36090.0
2022-11-28 14:55:00,103.0,103.08,102.99,103.07,61061.0,93.5058,93.5784,93.4967,93.5694,61061.0
2022-11-28 15:00:00,103.07,103.15,103.04,103.08,42036.0,93.5694,93.642,93.5421,93.5784,42036.0
2022-11-28 15:05:00,103.09,103.13,103.07,103.12,44987.0,93.5875,93.6238,93.5694,93.6147,44987.0
2022-11-28 15:10:00,103.11,103.13,103.08,103.1,23244.0,93.6057,93.6238,93.5784,93.5966,23244.0
2022-11-28 15:15:00,103.11,103.16,103.09,103.14,48020.0,93.6057,93.6511,93.5875,93.6329,48020.0
2022-11-28 15:20:00,103.14,103.17,103.12,103.13,57140.0,93.6329,93.6601,93.6147,93.6238,57140.0
2022-11-28 15:25:00,103.13,103.19,103.12,103.19,900204.0,93.6238,93.6783,93.6147,93.6783,900204.0
2022-11-28 15:30:00,103.19,103.31,103.19,103.29,196841.0,93.6783,93.7872,93.6783,93.7691,196841.0
2022-11-28 15:35:00,103.3,103.32,103.26,103.32,152125.0,93.7782,93.7963,93.7418,93.7963,152125.0
2022-11-28 15:40:00,103.32,103.36,103.27,103.3,245835.0,93.7963,93.8326,93.7509,93.7782,245835.0
2022-11-28 15:45:00,103.3,103.35,103.28,103.31,206761.0,93.7782,93.8235,93.76,93.7872,206761.0
2022-11-28 15:50:00,103.3,103.36,103.29,103.34,161109.0,93.7782,93.8326,93.7691,93.8145,161109.0
2022-11-28 15:55:00,103.34,103.34,103.17,103.22,619045.0,93.8145,93.8145,93.6601,93.7055,619045.0
2022-11-29 09:30:00,102.15,102.35,102.09,102.3,400174.0,92.7342,92.9157,92.6797,92.8703,400174.0
2022-11-29 09:35:00,102.3,102.44,102.22,102.34,281718.0,92.8703,92.9974,92.7977,92.9066,281718.0
2022-11-29 09:40:00,102.34,102.37,102.2,102.23,422748.0,92.9066,92.9339,92.7795,92.8068,422748.0
2022-11-29 09:45:00,102.23,102.35,102.16,102.33,385641.0,92.8068,92.9157,92.7432,92.8976,385641.0
2022-11-29 09:50:00,102.32,102.43,102.27,102.42,455727.0,92.8885,92.9883,92.8431,92.9793,455727.0
2022-11-29 09:55:00,102.42,102.48,102.35,102.38,225378.0,92.9793,93.0337,92.9157,92.943,225378.0
2022-11-29 10:00:00,102.38,102.6,102.36,102.51,136890.0,92.943,93.1427,92.9248,93.061,136890.0
2022-11-29 10:05:00,102.52,102.55,102.44,102.54,126007.0,93.0701,93.0973,92.9974,93.0882,126007.0
2022-11-29 10:10:00,102.54,102.57,102.48,102.52,99429.0,93.0882,93.1154,93.0337,93.0701,99429.0
2022-11-29 10:15:00,102.53,102.67,102.51,102.55,137354.0,93.0791,93.2062,93.061,93.0973,137354.0
2022-11-29 10:20:00,102.55,102.65,102.53,102.64,125514.0,93.0973,93.1881,93.0791,93.179,125514.0
2022-11-29 10:25:00,102.64,102.73,102.61,102.7,193330.0,93.179,93.2607,93.1518,93.2335,193330.0
2022-11-29 10:30:00,102.7,102.73,102.63,102.67,115148.0,93.2335,93.2607,93.1699,93.2062,115148.0
2022-11-29 10:35:00,102.67,102.67,102.53,102.56,153318.0,93.2062,93.2062,93.0791,93.1064,153318.0
2022-11-29 10:40:00,102.56,102.61,102.48,102.54,285466.0,93.1064,93.1518,93.0337,93.0882,285466.0
2022-11-29 10:45:00,102.54,102.68,102.47,102.64,312840.0,93.0882,93.2153,93.0247,93.179,312840.0
2022-11-29 10:50:00,102.63,102.71,102.58,102.64,94045.0,93.1699,93.2425,93.1245,93.179,94045.0
2022-11-29 10:55:00,102.63,102.78,102.6,102.77,91135.0,93.1699,93.3061,93.1427,93.297,91135.0
2022-11-29 11:00:00,102.77,102.8,102.72,102.73,101964.0,93.297,93.3242,93.2516,93.2607,101964.0
2022-11-29 11:05:00,102.73,102.8,102.68,102.78,256134.0,93.2607,93.3242,93.2153,93.3061,256134.0
2022-11-29 11:10:00,102.78,102.91,102.76,102.86,415385.0,93.3061,93.4241,93.2879,93.3787,415385.0
2022-11-29 11:15:00,102.86,102.95,102.82,102.83,86967.0,93.3787,93.4604,93.3424,93.3515,86967.0
2022-11-29 11:20:00,102.83,102.89,102.76,102.89,142739.0,93.3515,93.4059,93.2879,93.4059,142739.0
2022-11-29 11:25:00,102.89,102.96,102.88,102.89,110965.0,93.4059,93.4695,93.3969,93.4059,110965.0
2022-11-29 11:30:00,102.9,102.92,102.76,102.79,82614.0,93.415,93.4332,93.2879,93.3152,82614.0
2022-11-29 11:35:00,102.8,102.86,102.79,102.86,75857.0,93.3242,93.3787,93.3152,93.3787,75857.0
2022-11-29 11:40:00,102.85,102.85,102.8,102.8,38450.0,93.3696,93.3696,93.3242,93.3242,38450.0
2022-11-29 11:45:00,102.81,102.84,102.64,102.64,155690.0,93.3333,93.3606,93.179,93.179,155690.0
2022-11-29 11:50:00,102.65,102.74,102.65,102.73,154024.0,93.1881,93.2698,93.1881,93.2607,154024.0
2022-11-29 11:55:00,102.73,102.79,102.72,102.78,50320.0,93.2607,93.3152,93.2516,93.3061,50320.0
2022-11-29 12:00:00,102.79,102.85,102.78,102.8,45673.0,93.3152,93.3696,93.3061,93.3242,45673.0
2022-11-29 12:05:00,102.79,102.83,102.7,102.71,134294.0,93.3152,93.3515,93.2335,93.2425,134294.0
2022-11-29 12:10:00,102.71,102.76,102.7,102.71,48830.0,93.2425,93.2879,93.2335,93.2425,48830.0
2022-11-29 12:15:00,102.71,102.73,102.67,102.72,53396.0,93.2425,93.2607,93.2062,93.2516,53396.0
2022-11-29 12:20:00,102.72,102.87,102.61,102.86,166699.0,93.2516,93.3878,93.1518,93.3787,166699.0
2022-11-29 12:25:00,102.85,102.86,102.73,102.73,56896.0,93.3696,93.3787,93.2607,93.2607,56896.0
2022-11-29 12:30:00,102.73,102.74,102.57,102.6,120073.0,93.2607,93.2698,93.1154,93.1427,120073.0
2022-11-29 12:35:00,102.6,102.6,102.52,102.56,49734.0,93.1427,93.1427,93.0701,93.1064,49734.0
2022-11-29 12:40:00,102.57,102.57,102.46,102.52,58804.0,93.1154,93.1154,93.0156,93.0701,58804.0
2022-11-29 12:45:00,102.52,102.57,102.47,102.56,56527.0,93.0701,93.1154,93.0247,93.1064,56527.0
2022-11-29 12:50:00,102.56,102.58,102.52,102.57,58385.0,93.1064,93.1245,93.0701,93.1154,58385.0
2022-11-29 12:55:00,102.57,102.6,102.52,102.59,58880.0,93.1154,93.1427,93.0701,93.1336,58880.0
2022-11-29 13:00:00,102.59,102.6,102.54,102.55,56860.0,93.1336,93.1427,93.0882,93.0973,56860.0
2022-11-29 13:05:00,102.56,102.56,102.49,102.55,75407.0,93.1064,93.1064,93.0428,93.0973,75407.0
2022-11-29 13:10:00,102.55,102.71,102.55,102.71,42781.0,93.0973,93.2425,93.0973,93.2425,42781.0
2022-11-29 13:15:00,102.7,102.71,102.6,102.65,78836.0,93.2335,93.2425,93.1427,93.1881,78836.0
2022-11-29 13:20:00,102.65,102.66,102.54,102.55,41925.0,93.1881,93.1971,93.0882,93.0973,41925.0
2022-11-29 13:25:00,102.55,102.56,102.5,102.51,56231.0,93.0973,93.1064,93.0519,93.061,56231.0
2022-11-29 13:30:00,102.51,102.55,102.46,102.48,93042.0,93.061,93.0973,93.0156,93.0337,93042.0
2022-11-29 13:35:00,102.48,102.59,102.45,102.57,71295.0,93.0337,93.1336,93.0065,93.1154,71295.0
2022-11-29 13:40:00,102.57,102.57,102.51,102.56,86900.0,93.1154,93.1154,93.061,93.1064,86900.0
2022-11-29 13:45:00,102.54,102.58,102.5,102.51,70643.0,93.0882,93.1245,93.0519,93.061,70643.0
2022-11-29 13:50:00,102.51,102.51,102.3,102.4,179389.0,93.061,93.061,92.8703,92.9611,179389.0
2022-11-29 13:55:00,102.4,102.44,102.31,102.42,132695.0,92.9611,92.9974,92.8794,92.9793,132695.0
2022-11-29 14:00:00,102.42,102.42,102.32,102.39,105868.0,92.9793,92.9793,92.8885,92.952,105868.0
2022-11-29 14:05:00,102.39,102.39,102.25,102.25,100987.0,92.952,92.952,92.8249,92.8249,100987.0
2022-11-29 14:10:00,102.26,102.31,102.13,102.25,154430.0,92.834,92.8794,92.716,92.8249,154430.0
2022-11-29 14:15:00,102.25,102.36,102.24,102.3,129571.0,92.8249,92.9248,92.8159,92.8703,129571.0
2022-11-29 14:20:00,102.3,102.35,102.27,102.29,71156.0,92.8703,92.9157,92.8431,92.8613,71156.0
2022-11-29 14:25:00,102.29,102.34,102.19,102.19,88390.0,92.8613,92.9066,92.7705,92.7705,88390.0
2022-11-29 14:30:00,102.19,102.19,102.02,102.06,290768.0,92.7705,92.7705,92.6161,92.6525,290768.0
2022-11-29 14:35:00,102.06,102.11,102.02,102.03,125833.0,92.6525,92.6978,92.6161,92.6252,125833.0
2022-11-29 14:40:00,102.02,102.07,101.99,102.0,176610.0,92.6161,92.6615,92.5889,92.598,176610.0
2022-11-29 14:45:00,101.99,102.05,101.91,102.02,217532.0,92.5889,92.6434,92.5163,92.6161,217532.0
2022-11-29 14:50:00,102.03,102.07,102.02,102.04,117911.0,92.6252,92.6615,92.6161,92.6343,117911.0
2022-11-29 14:55:00,102.04,102.16,101.94,102.14,286814.0,92.6343,92.7432,92.5435,92.7251,286814.0
2022-11-29 15:00:00,102.14,102.22,102.1,102.14,179879.0,92.7251,92.7977,92.6888,92.7251,179879.0
2022-11-29 15:05:00,102.14,102.19,102.12,102.18,125551.0,92.7251,92.7705,92.7069,92.7614,125551.0
2022-11-29 15:10:00,102.18,102.2,102.13,102.14,165409.0,92.7614,92.7795,92.716,92.7251,165409.0
2022-11-29 15:15:00,102.14,102.15,102.08,102.1,119589.0,92.7251,92.7342,92.6706,92.6888,119589.0
2022-11-29 15:20:00,102.1,102.1,102.0,102.01,224301.0,92.6888,92.6888,92.598,92.6071,224301.0
2022-11-29 15:25:00,102.01,102.07,102.0,102.02,373969.0,92.6071,92.6615,92.598,92.6161,373969.0
2022-11-29 15:30:00,102.02,102.14,102.0,102.11,224431.0,92.6161,92.7251,92.598,92.6978,224431.0
2022-11-29 15:35:00,102.11,102.13,102.04,102.09,132966.0,92.6978,92.716,92.6343,92.6797,132966.0
2022-11-29 15:40:00,102.09,102.18,102.07,102.12,261347.0,92.6797,92.7614,92.6615,92.7069,261347.0
2022-11-29 15:45:00,102.13,102.17,102.01,102.05,243519.0,92.716,92.7523,92.6071,92.6434,243519.0
2022-11-29 15:50:00,102.06,102.09,102.01,102.07,257601.0,92.6525,92.6797,92.6071,92.6615,257601.0
2022-11-29 15:55:00,102.07,102.1,101.95,101.97,1050935.0,92.6615,92.6888,92.5526,92.5707,1050935.0
2022-11-30 09:30:00,101.62,101.65,101.56,101.64,178443.0,92.253,92.2802,92.1985,92.2712,178443.0
2022-11-30 09:35:00,101.63,101.69,101.44,101.51,166146.0,92.2621,92.3166,92.0896,92.1531,166146.0
2022-11-30 09:40:00,101.51,101.83,101.48,101.81,514222.0,92.1531,92.4437,92.1259,92.4255,514222.0
2022-11-30 09:45:00,101.8,101.85,101.6,101.62,304773.0,92.4164,92.4618,92.2349,92.253,304773.0
2022-11-30 09:50:00,101.63,101.82,101.58,101.77,218253.0,92.2621,92.4346,92.2167,92.3892,218253.0
2022-11-30 09:55:00,101.77,101.95,101.75,101.94,158885.0,92.3892,92.5526,92.371,92.5435,158885.0
2022-11-30 10:00:00,101.95,101.95,101.65,101.67,393243.0,92.5526,92.5526,92.2802,92.2984,393243.0
2022-11-30 10:05:00,101.68,101.7,101.59,101.59,282031.0,92.3075,92.3256,92.2258,92.2258,282031.0
2022-11-30 10:10:00,101.59,101.61,101.37,101.44,231094.0,92.2258,92.2439,92.0261,92.0896,231094.0
2022-11-30 10:15:00,101.44,101.52,101.41,101.43,172517.0,92.0896,92.1622,92.0624,92.0805,172517.0
2022-11-30 10:20:00,101.43,101.58,101.38,101.56,255573.0,92.0805,92.2167,92.0351,92.1985,255573.0
2022-11-30 10:25:00,101.56,101.61,101.47,101.56,112363.0,92.1985,92.2439,92.1168,92.1985,112363.0
2022-11-30 10:30:00,101.56,101.59,101.47,101.53,87876.0,92.1985,92.2258,92.1168,92.1713,87876.0
2022-11-30 10:35:00,101.53,101.66,101.5,101.66,154886.0,92.1713,92.2893,92.1441,92.2893,154886.0
2022-11-30 10:40:00,101.65,101.84,101.64,101.76,189392.0,92.2802,92.4527,92.2712,92.3801,189392.0
2022-11-30 10:45:00,101.76,101.79,101.63,101.7,124834.0,92.3801,92.4073,92.2621,92.3256,124834.0
2022-11-30 10:50:00,101.69,101.91,101.67,101.86,185291.0,92.3166,92.5163,92.2984,92.4709,185291.0
2022-11-30 10:55:00,101.86,102.0,101.82,101.99,199833.0,92.4709,92.598,92.4346,92.5889,199833.0
2022-11-30 11:00:00,102.0,102.01,101.86,101.87,325017.0,92.598,92.6071,92.4709,92.48,325017.0
2022-11-30 11:05:00,101.87,102.04,101.87,102.01,95132.0,92.48,92.6343,92.48,92.6071,95132.0
2022-11-30 11:10:00,102.01,102.05,101.92,101.98,90611.0,92.6071,92.6434,92.5254,92.5798,90611.0
2022-11-30 11:15:00,101.98,102.1,101.94,101.96,165292.0,92.5798,92.6888,92.5435,92.5617,165292.0
2022-11-30 11:20:00,101.97,102.0,101.73,101.77,145381.0,92.5707,92.598,92.3529,92.3892,145381.0
2022-11-30 11:25:00,101.78,101.8,101.66,101.75,80520.0,92.3983,92.4164,92.2893,92.371,80520.0
2022-11-30 11:30:00,101.76,101.83,101.73,101.83,95362.0,92.3801,92.4437,92.3529,92.4437,95362.0
2022-11-30 11:35:00,101.83,101.99,101.81,101.96,148034.0,92.4437,92.5889,92.4255,92.5617,148034.0
2022-11-30 11:40:00,101.97,102.12,101.97,102.11,99311.0,92.5707,92.7069,92.5707,92.6978,99311.0
2022-11-30 11:45:00,102.12,102.13,102.01,102.06,46356.0,92.7069,92.716,92.6071,92.6525,46356.0
2022-11-30 11:50:00,102.06,102.11,102.01,102.03,59491.0,92.6525,92.6978,92.6071,92.6252,59491.0
2022-11-30 11:55:00,102.03,102.11,101.96,102.02,197225.0,92.6252,92.6978,92.5617,92.6161,197225.0
2022-11-30 12:00:00,102.03,102.07,101.96,101.98,67399.0,92.6252,92.6615,92.5617,92.5798,67399.0
2022-11-30 12:05:00,101.98,102.05,101.97,102.01,58942.0,92.5798,92.6434,92.5707,92.6071,58942.0
2022-11-30 12:10:00,102.02,102.1,102.01,102.09,50324.0,92.6161,92.6888,92.6071,92.6797,50324.0
2022-11-30 12:15:00,102.09,102.16,102.04,102.06,99801.0,92.6797,92.7432,92.6343,92.6525,99801.0
2022-11-30 12:20:00,102.06,102.1,101.95,101.99,128261.0,92.6525,92.6888,92.5526,92.5889,128261.0
2022-11-30 12:25:00,101.99,102.09,101.98,102.07,47193.0,92.5889,92.6797,92.5798,92.6615,47193.0
2022-11-30 12:30:00,102.08,102.11,102.01,102.02,71739.0,92.6706,92.6978,92.6071,92.6161,71739.0
2022-11-30 12:35:00,102.04,102.04,101.95,102.01,200127.0,92.6343,92.6343,92.5526,92.6071,200127.0
2022-11-30 12:40:00,102.0,102.09,101.99,102.05,42832.0,92.598,92.6797,92.5889,92.6434,42832.0
2022-11-30 12:45:00,102.05,102.07,101.96,102.0,94597.0,92.6434,92.6615,92.5617,92.598,94597.0
2022-11-30 12:50:00,102.0,102.03,101.96,101.99,85667.0,92.598,92.6252,92.5617,92.5889,85667.0
2022-11-30 12:55:00,101.98,102.02,101.97,101.99,52308.0,92.5798,92.6161,92.5707,92.5889,52308.0
2022-11-30 13:00:00,101.99,102.01,101.94,101.98,85236.0,92.5889,92.6071,92.5435,92.5798,85236.0
2022-11-30 13:05:00,101.98,102.05,101.94,102.03,103643.0,92.5798,92.6434,92.5435,92.6252,103643.0
2022-11-30 13:10:00,102.03,102.06,101.99,102.06,138959.0,92.6252,92.6525,92.5889,92.6525,138959.0
2022-11-30 13:15:00,102.06,102.06,101.91,101.93,59396.0,92.6525,92.6525,92.5163,92.5344,59396.0
2022-11-30 13:20:00,101.92,101.93,101.78,101.79,123838.0,92.5254,92.5344,92.3983,92.4073,123838.0
2022-11-30 13:25:00,101.79,101.84,101.75,101.77,56283.0,92.4073,92.4527,92.371,92.3892,56283.0
2022-11-30 13:30:00,101.76,102.28,101.73,102.16,231274.0,92.3801,92.8522,92.3529,92.7432,231274.0
2022-11-30 13:35:00,102.17,102.46,102.16,102.24,381214.0,92.7523,93.0156,92.7432,92.8159,381214.0
2022-11-30 13:40:00,102.25,102.41,102.21,102.25,513546.0,92.8249,92.9702,92.7886,92.8249,513546.0
2022-11-30 13:45:00,102.25,102.3,102.06,102.2,248045.0,92.8249,92.8703,92.6525,92.7795,248045.0
2022-11-30 13:50:00,102.19,102.41,102.18,102.39,168111.0,92.7705,92.9702,92.7614,92.952,168111.0
2022-11-30 13:55:00,102.4,102.5,102.36,102.41,379733.0,92.9611,93.0519,92.9248,92.9702,379733.0
2022-11-30 14:00:00,102.41,102.62,102.41,102.53,285041.0,92.9702,93.1608,92.9702,93.0791,285041.0
2022-11-30 14:05:00,102.53,102.65,102.48,102.48,420087.0,93.0791,93.1881,93.0337,93.0337,420087.0
2022-11-30 14:10:00,102.48,102.62,102.48,102.6,268820.0,93.0337,93.1608,93.0337,93.1427,268820.0
2022-11-30 14:15:00,102.6,102.65,102.54,102.59,252712.0,93.1427,93.1881,93.0882,93.1336,252712.0
2022-11-30 14:20:00,102.59,102.66,102.24,102.27,480266.0,93.1336,93.1971,92.8159,92.8431,480266.0
2022-11-30 14:25:00,102.28,102.48,102.22,102.26,452217.0,92.8522,93.0337,92.7977,92.834,452217.0
2022-11-30 14:30:00,102.23,102.24,102.08,102.19,257923.0,92.8068,92.8159,92.6706,92.7705,257923.0
2022-11-30 14:35:00,102.19,102.22,102.08,102.14,263920.0,92.7705,92.7977,92.6706,92.7251,263920.0
2022-11-30 14:40:00,102.15,102.23,102.06,102.08,233787.0,92.7342,92.8068,92.6525,92.6706,233787.0
2022-11-30 14:45:00,102.07,102.2,102.07,102.18,185494.0,92.6615,92.7795,92.6615,92.7614,185494.0
2022-11-30 14:50:00,102.18,102.18,102.04,102.13,236636.0,92.7614,92.7614,92.6343,92.716,236636.0
2022-11-30 14:55:00,102.13,102.17,101.91,101.99,330855.0,92.716,92.7523,92.5163,92.5889,330855.0
2022-11-30 15:00:00,101.98,102.18,101.87,102.13,361881.0,92.5798,92.7614,92.48,92.716,361881.0
2022-11-30 15:05:00,102.13,102.33,102.12,102.32,285913.0,92.716,92.8976,92.7069,92.8885,285913.0
2022-11-30 15:10:00,102.32,102.38,102.25,102.34,244844.0,92.8885,92.943,92.8249,92.9066,244844.0
2022-11-30 15:15:00,102.34,102.34,102.16,102.27,216207.0,92.9066,92.9066,92.7432,92.8431,216207.0
2022-11-30 15:20:00,102.27,102.33,102.21,102.24,138105.0,92.8431,92.8976,92.7886,92.8159,138105.0
2022-11-30 15:25:00,102.25,102.35,102.24,102.28,158941.0,92.8249,92.9157,92.8159,92.8522,158941.0
2022-11-30 15:30:00,102.28,102.31,102.18,102.24,192913.0,92.8522,92.8794,92.7614,92.8159,192913.0
2022-11-30 15:35:00,102.24,102.31,102.16,102.31,259567.0,92.8159,92.8794,92.7432,92.8794,259567.0
2022-11-30 15:40:00,102.32,102.42,102.26,102.41,636531.0,92.8885,92.9793,92.834,92.9702,636531.0
2022-11-30 15:45:00,102.4,102.4,102.25,102.27,246941.0,92.9611,92.9611,92.8249,92.8431,246941.0
2022-11-30 15:50:00,102.26,102.26,102.1,102.21,332031.0,92.834,92.834,92.6888,92.7886,332031.0
2022-11-30 15:55:00,102.22,102.72,102.15,102.7,1749830.0,92.7977,93.2516,92.7342,93.2335,1749830.0
2022-12-01 09:30:00,103.17,103.58,103.1,103.52,1189703.0,93.8764,94.2495,93.8127,94.1949,1189703.0
2022-12-01 09:35:00,103.53,103.71,103.46,103.5,562864.0,94.204,94.3678,94.1403,94.1767,562864.0
2022-12-01 09:40:00,103.5,103.53,103.31,103.46,358400.0,94.1767,94.204,94.0038,94.1403,358400.0
2022-12-01 09:45:00,103.47,103.5,103.33,103.45,320993.0,94.1494,94.1767,94.022,94.1312,320993.0
2022-12-01 09:50:00,103.45,103.48,103.35,103.4,250605.0,94.1312,94.1585,94.0402,94.0857,250605.0
2022-12-01 09:55:00,103.42,103.62,103.41,103.54,300574.0,94.1039,94.2859,94.0948,94.2131,300574.0
2022-12-01 10:00:00,103.55,103.71,103.26,103.49,629840.0,94.2222,94.3678,93.9583,94.1676,629840.0
2022-12-01 10:05:00,103.49,103.65,103.46,103.56,287088.0,94.1676,94.3132,94.1403,94.2313,287088.0
2022-12-01 10:10:00,103.56,103.62,103.29,103.33,264799.0,94.2313,94.2859,93.9856,94.022,264799.0
2022-12-01 10:15:00,103.32,103.4,103.11,103.19,191072.0,94.0129,94.0857,93.8218,93.8946,191072.0
2022-12-01 10:20:00,103.19,103.36,103.14,103.14,169450.0,93.8946,94.0493,93.8491,93.8491,169450.0
2022-12-01 10:25:00,103.14,103.29,103.13,103.27,104859.0,93.8491,93.9856,93.84,93.9674,104859.0
2022-12-01 10:30:00,103.27,103.32,103.13,103.14,472221.0,93.9674,94.0129,93.84,93.8491,472221.0
2022-12-01 10:35:00,103.15,103.4,103.15,103.29,207401.0,93.8582,94.0857,93.8582,93.9856,207401.0
2022-12-01 10:40:00,103.3,103.34,103.2,103.24,136823.0,93.9947,94.0311,93.9037,93.9401,136823.0
2022-12-01 10:45:00,103.24,103.42,103.17,103.41,150650.0,93.9401,94.1039,93.8764,94.0948,150650.0
2022-12-01 10:50:00,103.41,103.62,103.37,103.56,206022.0,94.0948,94.2859,94.0584,94.2313,206022.0
2022-12-01 10:55:00,103.56,103.63,103.46,103.62,172982.0,94.2313,94.295,94.1403,94.2859,172982.0
2022-12-01 11:00:00,103.61,103.77,103.57,103.77,119320.0,94.2768,94.4224,94.2404,94.4224,119320.0
2022-12-01 11:05:00,103.78,103.83,103.69,103.83,192268.0,94.4315,94.477,94.3496,94.477,192268.0
2022-12-01 11:10:00,103.83,103.86,103.68,103.82,222211.0,94.477,94.5043,94.3405,94.4679,222211.0
2022-12-01 11:15:00,103.83,103.87,103.77,103.81,101799.0,94.477,94.5134,94.4224,94.4588,101799.0
2022-12-01 11:20:00,103.8,103.84,103.72,103.82,169325.0,94.4497,94.4861,94.3769,94.4679,169325.0
2022-12-01 11:25:00,103.81,103.93,103.79,103.92,175752.0,94.4588,94.568,94.4406,94.5589,175752.0
2022-12-01 11:30:00,103.91,104.03,103.86,104.0,295817.0,94.5498,94.659,94.5043,94.6317,295817.0
2022-12-01 11:35:00,103.99,104.11,103.98,104.05,269258.0,94.6226,94.7318,94.6135,94.6772,269258.0
2022-12-01 11:40:00,104.06,104.15,104.02,104.15,363618.0,94.6863,94.7682,94.6499,94.7682,363618.0
2022-12-01 11:45:00,104.15,104.23,104.05,104.18,315610.0,94.7682,94.841,94.6772,94.7955,315610.0
2022-12-01 11:50:00,104.19,104.2,104.11,104.16,416868.0,94.8046,94.8137,94.7318,94.7773,416868.0
2022-12-01 11:55:00,104.16,104.35,104.14,104.34,173314.0,94.7773,94.9501,94.7591,94.941,173314.0
2022-12-01 12:00:00,104.34,104.35,104.25,104.27,213495.0,94.941,94.9501,94.8591,94.8773,213495.0
2022-12-01 12:05:00,104.26,104.27,104.14,104.18,211360.0,94.8682,94.8773,94.7591,94.7955,211360.0
2022-12-01 12:10:00,104.19,104.31,104.18,104.26,274516.0,94.8046,94.9137,94.7955,94.8682,274516.0
2022-12-01 12:15:00,104.26,104.29,104.23,104.25,116341.0,94.8682,94.8955,94.841,94.8591,116341.0
2022-12-01 12:20:00,104.25,104.35,104.24,104.34,222633.0,94.8591,94.9501,94.85,94.941,222633.0
2022-12-01 12:25:00,104.35,104.41,104.32,104.4,257182.0,94.9501,95.0047,94.9228,94.9956,257182.0
2022-12-01 12:30:00,104.4,104.45,104.34,104.38,177041.0,94.9956,95.0411,94.941,94.9774,177041.0
2022-12-01 12:35:00,104.37,104.44,104.33,104.42,202549.0,94.9683,95.032,94.9319,95.0138,202549.0
2022-12-01 12:40:00,104.41,104.5,104.4,104.44,219433.0,95.0047,95.0866,94.9956,95.032,219433.0
2022-12-01 12:45:00,104.45,104.57,104.45,104.54,156909.0,95.0411,95.1503,95.0411,95.123,156909.0
2022-12-01 12:50:00,104.54,104.61,104.51,104.61,201104.0,95.123,95.1867,95.0957,95.1867,201104.0
2022-12-01 12:55:00,104.6,104.68,104.58,104.62,327282.0,95.1776,95.2504,95.1594,95.1958,327282.0
2022-12-01 13:00:00,104.62,104.73,104.59,104.63,238287.0,95.1958,95.2959,95.1685,95.2049,238287.0
2022-12-01 13:05:00,104.63,104.65,104.57,104.6,176048.0,95.2049,95.2231,95.1503,95.1776,176048.0
2022-12-01 13:10:00,104.6,104.65,104.56,104.63,132138.0,95.1776,95.2231,95.1412,95.2049,132138.0
2022-12-01 13:15:00,104.63,104.64,104.45,104.48,165735.0,95.2049,95.214,95.0411,95.0684,165735.0
2022-12-01 13:20:00,104.48,104.55,104.46,104.54,115808.0,95.0684,95.1321,95.0502,95.123,115808.0
2022-12-01 13:25:00,104.55,104.64,104.54,104.62,163159.0,95.1321,95.214,95.123,95.1958,163159.0
2022-12-01 13:30:00,104.63,104.66,104.6,104.62,286668.0,95.2049,95.2322,95.1776,95.1958,286668.0
2022-12-01 13:35:00,104.63,104.66,104.58,104.63,331239.0,95.2049,95.2322,95.1594,95.2049,331239.0
2022-12-01 13:40:00,104.63,104.64,104.55,104.58,434426.0,95.2049,95.214,95.1321,95.1594,434426.0
2022-12-01 13:45:00,104.56,104.62,104.49,104.59,405691.0,95.1412,95.1958,95.0775,95.1685,405691.0
2022-12-01 13:50:00,104.6,104.63,104.45,104.5,442411.0,95.1776,95.2049,95.0411,95.0866,442411.0
2022-12-01 13:55:00,104.5,104.52,104.45,104.5,247850.0,95.0866,95.1048,95.0411,95.0866,247850.0
2022-12-01 14:00:00,104.49,104.6,104.48,104.59,418261.0,95.0775,95.1776,95.0684,95.1685,418261.0
2022-12-01 14:05:00,104.6,104.64,104.57,104.57,349459.0,95.1776,95.214,95.1503,95.1503,349459.0
2022-12-01 14:10:00,104.57,104.68,104.56,104.66,468839.0,95.1503,95.2504,95.1412,95.2322,468839.0
2022-12-01 14:15:00,104.67,104.78,104.66,104.76,624221.0,95.2413,95.3414,95.2322,95.3232,624221.0
2022-12-01 14:20:00,104.76,104.85,104.75,104.8,1231978.0,95.3232,95.4051,95.3141,95.3596,1231978.0
2022-12-01 14:25:00,104.8,104.98,104.79,104.93,1272110.0,95.3596,95.5234,95.3505,95.4779,1272110.0
2022-12-01 14:30:00,104.93,105.0,104.89,104.95,936272.0,95.4779,95.5416,95.4415,95.4961,936272.0
2022-12-01 14:35:00,104.95,105.0,104.91,104.95,985425.0,95.4961,95.5416,95.4597,95.4961,985425.0
2022-12-01 14:40:00,104.96,105.06,104.92,105.04,1029821.0,95.5052,95.5962,95.4688,95.578,1029821.0
2022-12-01 14:45:00,105.04,105.14,105.03,105.12,1097612.0,95.578,95.669,95.5689,95.6508,1097612.0
2022-12-01 14:50:00,105.13,105.26,105.12,105.26,603616.0,95.6599,95.7782,95.6508,95.7782,603616.0
2022-12-01 14:55:00,105.25,105.28,105.13,105.22,988942.0,95.7691,95.7964,95.6599,95.7418,988942.0
2022-12-01 15:00:00,105.23,105.25,105.1,105.15,980714.0,95.7509,95.7691,95.6326,95.6781,980714.0
2022-12-01 15:05:00,105.14,105.21,105.12,105.12,866396.0,95.669,95.7327,95.6508,95.6508,866396.0
2022-12-01 15:10:00,105.12,105.2,105.03,105.05,284217.0,95.6508,95.7236,95.5689,95.5871,284217.0
2022-12-01 15:15:00,105.05,105.14,105.04,105.12,259470.0,95.5871,95.669,95.578,95.6508,259470.0
2022-12-01 15:20:00,105.12,105.13,105.05,105.08,292010.0,95.6508,95.6599,95.5871,95.6144,292010.0
2022-12-01 15:25:00,105.08,105.13,105.05,105.12,631063.0,95.6144,95.6599,95.5871,95.6508,631063.0
2022-12-01 15:30:00,105.12,105.28,105.11,105.28,706405.0,95.6508,95.7964,95.6417,95.7964,706405.0
2022-12-01 15:35:00,105.28,105.37,105.27,105.37,852145.0,95.7964,95.8783,95.7873,95.8783,852145.0
2022-12-01 15:40:00,105.36,105.37,105.32,105.37,1010475.0,95.8692,95.8783,95.8328,95.8783,1010475.0
2022-12-01 15:45:00,105.37,105.57,105.36,105.55,1595693.0,95.8783,96.0602,95.8692,96.042,1595693.0
2022-12-01 15:50:00,105.55,105.6,105.49,105.6,1532922.0,96.042,96.0875,95.9874,96.0875,1532922.0
2022-12-01 15:55:00,105.6,105.81,105.6,105.77,2592337.0,96.0875,96.2786,96.0875,96.2422,2592337.0
2022-12-02 09:30:00,105.3,105.41,105.02,105.3,843897.0,95.8146,95.9147,95.5598,95.8146,843897.0
2022-12-02 09:35:00,105.29,105.39,104.97,105.3,1336307.0,95.8055,95.8965,95.5143,95.8146,1336307.0
2022-12-02 09:40:00,105.3,105.35,105.1,105.11,404660.0,95.8146,95.8601,95.6326,95.6417,404660.0
2022-12-02 09:45:00,105.1,105.19,104.86,104.89,427851.0,95.6326,95.7145,95.4142,95.4415,427851.0
2022-12-02 09:50:00,104.89,104.94,104.74,104.85,369757.0,95.4415,95.487,95.305,95.4051,369757.0
2022-12-02 09:55:00,104.86,104.89,104.6,104.72,302908.0,95.4142,95.4415,95.1776,95.2868,302908.0
2022-12-02 10:00:00,104.73,104.93,104.72,104.79,189436.0,95.2959,95.4779,95.2868,95.3505,189436.0
2022-12-02 10:05:00,104.79,105.1,104.78,105.1,216649.0,95.3505,95.6326,95.3414,95.6326,216649.0
2022-12-02 10:10:00,105.09,105.16,105.06,105.11,193168.0,95.6235,95.6872,95.5962,95.6417,193168.0
2022-12-02 10:15:00,105.11,105.11,104.86,104.9,145140.0,95.6417,95.6417,95.4142,95.4506,145140.0
2022-12-02 10:20:00,104.9,104.96,104.83,104.91,234201.0,95.4506,95.5052,95.3869,95.4597,234201.0
2022-12-02 10:25:00,104.91,104.93,104.79,104.88,90821.0,95.4597,95.4779,95.3505,95.4324,90821.0
2022-12-02 10:30:00,104.89,105.04,104.76,104.99,210664.0,95.4415,95.578,95.3232,95.5325,210664.0
2022-12-02 10:35:00,104.99,105.02,104.82,104.98,125675.0,95.5325,95.5598,95.3778,95.5234,125675.0
2022-12-02 10:40:00,105.01,105.17,104.98,105.0,124295.0,95.5507,95.6963,95.5234,95.5416,124295.0
2022-12-02 10:45:00,104.97,105.2,104.91,105.2,107845.0,95.5143,95.7236,95.4597,95.7236,107845.0
2022-12-02 10:50:00,105.18,105.35,105.15,105.35,156140.0,95.7054,95.8601,95.6781,95.8601,156140.0
2022-12-02 10:55:00,105.34,105.34,105.1,105.11,96035.0,95.851,95.851,95.6326,95.6417,96035.0
2022-12-02 11:00:00,105.12,105.22,104.98,105.18,187417.0,95.6508,95.7418,95.5234,95.7054,187417.0
2022-12-02 11:05:00,105.17,105.27,105.03,105.08,141574.0,95.6963,95.7873,95.5689,95.6144,141574.0
2022-12-02 11:10:00,105.07,105.16,105.02,105.13,190875.0,95.6053,95.6872,95.5598,95.6599,190875.0
2022-12-02 11:15:00,105.13,105.19,105.09,105.12,123319.0,95.6599,95.7145,95.6235,95.6508,123319.0
2022-12-02 11:20:00,105.13,105.23,105.07,105.22,136513.0,95.6599,95.7509,95.6053,95.7418,136513.0
2022-12-02 11:25:00,105.21,105.39,105.18,105.38,326766.0,95.7327,95.8965,95.7054,95.8874,326766.0
2022-12-02 11:30:00,105.37,105.47,105.31,105.44,201813.0,95.8783,95.9693,95.8237,95.942,201813.0
2022-12-02 11:35:00,105.44,105.44,105.29,105.32,374160.0,95.942,95.942,95.8055,95.8328,374160.0
2022-12-02 11:40:00,105.32,105.43,105.3,105.42,159195.0,95.8328,95.9329,95.8146,95.9238,159195.0
2022-12-02 11:45:00,105.42,105.7,105.41,105.64,217375.0,95.9238,96.1785,95.9147,96.1239,217375.0
2022-12-02 11:50:00,105.65,105.68,105.49,105.52,106747.0,96.133,96.1603,95.9874,96.0147,106747.0
2022-12-02 11:55:00,105.52,105.65,105.5,105.57,80647.0,96.0147,96.133,95.9965,96.0602,80647.0
2022-12-02 12:00:00,105.57,105.63,105.52,105.59,94367.0,96.0602,96.1148,96.0147,96.0784,94367.0
2022-12-02 12:05:00,105.58,105.64,105.53,105.59,96202.0,96.0693,96.1239,96.0238,96.0784,96202.0
2022-12-02 12:10:00,105.59,105.74,105.56,105.71,99174.0,96.0784,96.2149,96.0511,96.1876,99174.0
2022-12-02 12:15:00,105.71,105.8,105.63,105.69,115258.0,96.1876,96.2695,96.1148,96.1694,115258.0
2022-12-02 12:20:00,105.69,105.75,105.65,105.7,164150.0,96.1694,96.224,96.133,96.1785,164150.0
2022-12-02 12:25:00,105.7,105.76,105.66,105.75,89886.0,96.1785,96.2331,96.1421,96.224,89886.0
2022-12-02 12:30:00,105.74,105.89,105.73,105.88,159470.0,96.2149,96.3514,96.2058,96.3423,159470.0
2022-12-02 12:35:00,105.88,105.9,105.79,105.88,135406.0,96.3423,96.3605,96.2604,96.3423,135406.0
2022-12-02 12:40:00,105.87,105.93,105.79,105.86,147643.0,96.3332,96.3878,96.2604,96.3241,147643.0
2022-12-02 12:45:00,105.87,105.87,105.67,105.78,161743.0,96.3332,96.3332,96.1512,96.2513,161743.0
2022-12-02 12:50:00,105.77,105.88,105.77,105.87,82896.0,96.2422,96.3423,96.2422,96.3332,82896.0
2022-12-02 12:55:00,105.87,106.02,105.86,105.93,164657.0,96.3332,96.4697,96.3241,96.3878,164657.0
2022-12-02 13:00:00,105.94,106.04,105.91,105.96,123661.0,96.3969,96.4879,96.3696,96.4151,123661.0
2022-12-02 13:05:00,105.95,106.03,105.91,105.91,125692.0,96.406,96.4788,96.3696,96.3696,125692.0
2022-12-02 13:10:00,105.9,105.96,105.84,105.91,109651.0,96.3605,96.4151,96.3059,96.3696,109651.0
2022-12-02 13:15:00,105.92,106.01,105.9,105.97,69020.0,96.3787,96.4606,96.3605,96.4242,69020.0
2022-12-02 13:20:00,105.97,106.03,105.92,106.03,224054.0,96.4242,96.4788,96.3787,96.4788,224054.0
2022-12-02 13:25:00,106.03,106.05,105.93,105.97,142436.0,96.4788,96.497,96.3878,96.4242,142436.0
2022-12-02 13:30:00,105.97,106.0,105.92,105.98,175778.0,96.4242,96.4515,96.3787,96.4333,175778.0
2022-12-02 13:35:00,105.98,106.0,105.93,105.95,64329.0,96.4333,96.4515,96.3878,96.406,64329.0
2022-12-02 13:40:00,105.95,106.09,105.94,106.02,117544.0,96.406,96.5334,96.3969,96.4697,117544.0
2022-12-02 13:45:00,106.01,106.05,105.95,106.04,92550.0,96.4606,96.497,96.406,96.4879,92550.0
2022-12-02 13:50:00,106.04,106.21,106.04,106.16,152795.0,96.4879,96.6426,96.4879,96.5971,152795.0
2022-12-02 13:55:00,106.16,106.2,106.15,106.17,108067.0,96.5971,96.6335,96.588,96.6062,108067.0
2022-12-02 14:00:00,106.17,106.2,106.12,106.15,226290.0,96.6062,96.6335,96.5607,96.588,226290.0
2022-12-02 14:05:00,106.14,106.2,106.13,106.15,169635.0,96.5789,96.6335,96.5698,96.588,169635.0
2022-12-02 14:10:00,106.14,106.2,106.12,106.2,102353.0,96.5789,96.6335,96.5607,96.6335,102353.0
2022-12-02 14:15:00,106.2,106.31,106.18,106.3,232092.0,96.6335,96.7336,96.6153,96.7245,232092.0
2022-12-02 14:20:00,106.29,106.37,106.27,106.35,237817.0,96.7154,96.7882,96.6972,96.77,237817.0
2022-12-02 14:25:00,106.36,106.42,106.34,106.4,177385.0,96.7791,96.8337,96.7609,96.8155,177385.0
2022-12-02 14:30:00,106.39,106.4,106.29,106.3,395730.0,96.8064,96.8155,96.7154,96.7245,395730.0
2022-12-02 14:35:00,106.3,106.49,106.3,106.48,334562.0,96.7245,96.8974,96.7245,96.8883,334562.0
2022-12-02 14:40:00,106.48,106.5,106.41,106.44,177163.0,96.8883,96.9065,96.8246,96.8519,177163.0
2022-12-02 14:45:00,106.44,106.5,106.4,106.49,121209.0,96.8519,96.9065,96.8155,96.8974,121209.0
2022-12-02 14:50:00,106.49,106.55,106.44,106.53,159541.0,96.8974,96.952,96.8519,96.9338,159541.0
2022-12-02 14:55:00,106.54,106.66,106.52,106.6,224854.0,96.9429,97.0521,96.9247,96.9975,224854.0
2022-12-02 15:00:00,106.59,106.65,106.52,106.62,187649.0,96.9884,97.043,96.9247,97.0157,187649.0
2022-12-02 15:05:00,106.61,106.74,106.61,106.66,395405.0,97.0066,97.1248,97.0066,97.0521,395405.0
2022-12-02 15:10:00,106.67,106.67,106.58,106.58,350633.0,97.0612,97.0612,96.9793,96.9793,350633.0
2022-12-02 15:15:00,106.58,106.61,106.44,106.47,330825.0,96.9793,97.0066,96.8519,96.8792,330825.0
2022-12-02 15:20:00,106.46,106.47,106.38,106.4,254234.0,96.8701,96.8792,96.7973,96.8155,254234.0
2022-12-02 15:25:00,106.4,106.51,106.4,106.47,582673.0,96.8155,96.9156,96.8155,96.8792,582673.0
2022-12-02 15:30:00,106.48,106.54,106.47,106.5,275772.0,96.8883,96.9429,96.8792,96.9065,275772.0
2022-12-02 15:35:00,106.5,106.57,106.49,106.57,273779.0,96.9065,96.9702,96.8974,96.9702,273779.0
2022-12-02 15:40:00,106.56,106.59,106.49,106.59,429401.0,96.9611,96.9884,96.8974,96.9884,429401.0
2022-12-02 15:45:00,106.59,106.75,106.53,106.75,517321.0,96.9884,97.1339,96.9338,97.1339,517321.0
2022-12-02 15:50:00,106.75,106.79,106.67,106.79,653131.0,97.1339,97.1703,97.0612,97.1703,653131.0
2022-12-02 15:55:00,106.79,107.1,106.78,107.06,1674505.0,97.1703,97.4524,97.1612,97.416,1674505.0
2022-12-05 09:30:00,105.85,105.93,105.71,105.84,538213.0,96.315,96.3878,96.1876,96.3059,538213.0
2022-12-05 09:35:00,105.83,105.91,105.73,105.81,381145.0,96.2968,96.3696,96.2058,96.2786,381145.0
2022-12-05 09:40:00,105.82,105.93,105.78,105.84,235201.0,96.2877,96.3878,96.2513,96.3059,235201.0
2022-12-05 09:45:00,105.84,105.87,105.56,105.63,318803.0,96.3059,96.3332,96.0511,96.1148,318803.0
2022-12-05 09:50:00,105.64,105.87,105.59,105.83,230570.0,96.1239,96.3332,96.0784,96.2968,230570.0
2022-12-05 09:55:00,105.83,105.99,105.8,105.94,247633.0,96.2968,96.4424,96.2695,96.3969,247633.0
2022-12-05 10:00:00,105.94,105.94,105.41,105.6,732754.0,96.3969,96.3969,95.9147,96.0875,732754.0
2022-12-05 10:05:00,105.62,105.65,105.42,105.48,184380.0,96.1057,96.133,95.9238,95.9784,184380.0
2022-12-05 10:10:00,105.49,105.66,105.45,105.48,339291.0,95.9874,96.1421,95.9511,95.9784,339291.0
2022-12-05 10:15:00,105.48,105.48,105.26,105.26,304412.0,95.9784,95.9784,95.7782,95.7782,304412.0
2022-12-05 10:20:00,105.27,105.3,105.06,105.08,337329.0,95.7873,95.8146,95.5962,95.6144,337329.0
2022-12-05 10:25:00,105.09,105.15,104.98,105.07,602645.0,95.6235,95.6781,95.5234,95.6053,602645.0
2022-12-05 10:30:00,105.07,105.26,104.9,105.24,324082.0,95.6053,95.7782,95.4506,95.76,324082.0
2022-12-05 10:35:00,105.23,105.44,105.23,105.39,171858.0,95.7509,95.942,95.7509,95.8965,171858.0
2022-12-05 10:40:00,105.39,105.56,105.35,105.51,222907.0,95.8965,96.0511,95.8601,96.0056,222907.0
2022-12-05 10:45:00,105.5,105.62,105.46,105.57,212385.0,95.9965,96.1057,95.9602,96.0602,212385.0
2022-12-05 10:50:00,105.57,105.65,105.51,105.57,185952.0,96.0602,96.133,96.0056,96.0602,185952.0
2022-12-05 10:55:00,105.59,105.82,105.57,105.81,113640.0,96.0784,96.2877,96.0602,96.2786,113640.0
2022-12-05 11:00:00,105.81,105.91,105.77,105.78,222751.0,96.2786,96.3696,96.2422,96.2513,222751.0
2022-12-05 11:05:00,105.77,105.93,105.74,105.93,164995.0,96.2422,96.3878,96.2149,96.3878,164995.0
2022-12-05 11:10:00,105.93,105.94,105.75,105.8,182116.0,96.3878,96.3969,96.224,96.2695,182116.0
2022-12-05 11:15:00,105.8,105.9,105.77,105.86,140110.0,96.2695,96.3605,96.2422,96.3241,140110.0
2022-12-05 11:20:00,105.86,105.89,105.78,105.79,97019.0,96.3241,96.3514,96.2513,96.2604,97019.0
2022-12-05 11:25:00,105.79,105.83,105.74,105.77,238747.0,96.2604,96.2968,96.2149,96.2422,238747.0
2022-12-05 11:30:00,105.77,105.8,105.6,105.63,231754.0,96.2422,96.2695,96.0875,96.1148,231754.0
2022-12-05 11:35:00,105.63,105.64,105.54,105.59,168453.0,96.1148,96.1239,96.0329,96.0784,168453.0
2022-12-05 11:40:00,105.59,105.67,105.54,105.65,150464.0,96.0784,96.1512,96.0329,96.133,150464.0
2022-12-05 11:45:00,105.66,105.71,105.61,105.62,142548.0,96.1421,96.1876,96.0966,96.1057,142548.0
2022-12-05 11:50:00,105.62,105.73,105.61,105.73,176815.0,96.1057,96.2058,96.0966,96.2058,176815.0
2022-12-05 11:55:00,105.73,105.75,105.66,105.69,228278.0,96.2058,96.224,96.1421,96.1694,228278.0
2022-12-05 12:00:00,105.69,105.71,105.5,105.53,152854.0,96.1694,96.1876,95.9965,96.0238,152854.0
2022-12-05 12:05:00,105.53,105.6,105.5,105.54,72456.0,96.0238,96.0875,95.9965,96.0329,72456.0
2022-12-05 12:10:00,105.54,105.59,105.51,105.57,84469.0,96.0329,96.0784,96.0056,96.0602,84469.0
2022-12-05 12:15:00,105.57,105.6,105.5,105.51,57095.0,96.0602,96.0875,95.9965,96.0056,57095.0
2022-12-05 12:20:00,105.51,105.65,105.51,105.6,72192.0,96.0056,96.133,96.0056,96.0875,72192.0
2022-12-05 12:25:00,105.6,105.63,105.51,105.51,74901.0,96.0875,96.1148,96.0056,96.0056,74901.0
2022-12-05 12:30:00,105.5,105.54,105.46,105.48,143901.0,95.9965,96.0329,95.9602,95.9784,143901.0
2022-12-05 12:35:00,105.48,105.58,105.48,105.53,153301.0,95.9784,96.0693,95.9784,96.0238,153301.0
2022-12-05 12:40:00,105.52,105.53,105.43,105.45,152105.0,96.0147,96.0238,95.9329,95.9511,152105.0
2022-12-05 12:45:00,105.45,105.55,105.44,105.55,221007.0,95.9511,96.042,95.942,96.042,221007.0
2022-12-05 12:50:00,105.55,105.59,105.42,105.45,136950.0,96.042,96.0784,95.9238,95.9511,136950.0
2022-12-05 12:55:00,105.45,105.48,105.42,105.47,266898.0,95.9511,95.9784,95.9238,95.9693,266898.0
2022-12-05 13:00:00,105.47,105.5,105.42,105.5,99107.0,95.9693,95.9965,95.9238,95.9965,99107.0
2022-12-05 13:05:00,105.5,105.5,105.43,105.45,106538.0,95.9965,95.9965,95.9329,95.9511,106538.0
2022-12-05 13:10:00,105.46,105.46,105.39,105.41,54326.0,95.9602,95.9602,95.8965,95.9147,54326.0
2022-12-05 13:15:00,105.41,105.52,105.4,105.51,114691.0,95.9147,96.0147,95.9056,96.0056,114691.0
2022-12-05 13:20:00,105.52,105.55,105.49,105.51,110298.0,96.0147,96.042,95.9874,96.0056,110298.0
2022-12-05 13:25:00,105.51,105.53,105.49,105.51,88516.0,96.0056,96.0238,95.9874,96.0056,88516.0
2022-12-05 13:30:00,105.52,105.55,105.4,105.43,101788.0,96.0147,96.042,95.9056,95.9329,101788.0
2022-12-05 13:35:00,105.44,105.48,105.42,105.45,55338.0,95.942,95.9784,95.9238,95.9511,55338.0
2022-12-05 13:40:00,105.45,105.48,105.4,105.43,128135.0,95.9511,95.9784,95.9056,95.9329,128135.0
2022-12-05 13:45:00,105.42,105.42,105.31,105.32,112709.0,95.9238,95.9238,95.8237,95.8328,112709.0
2022-12-05 13:50:00,105.31,105.38,105.31,105.33,125175.0,95.8237,95.8874,95.8237,95.8419,125175.0
2022-12-05 13:55:00,105.34,105.38,105.29,105.35,91044.0,95.851,95.8874,95.8055,95.8601,91044.0
2022-12-05 14:00:00,105.35,105.38,105.31,105.38,168636.0,95.8601,95.8874,95.8237,95.8874,168636.0
2022-12-05 14:05:00,105.39,105.39,105.32,105.34,109417.0,95.8965,95.8965,95.8328,95.851,109417.0
2022-12-05 14:10:00,105.34,105.4,105.33,105.39,131322.0,95.851,95.9056,95.8419,95.8965,131322.0
2022-12-05 14:15:00,105.4,105.4,105.28,105.32,169593.0,95.9056,95.9056,95.7964,95.8328,169593.0
2022-12-05 14:20:00,105.31,105.34,105.29,105.31,76125.0,95.8237,95.851,95.8055,95.8237,76125.0
2022-12-05 14:25:00,105.32,105.33,105.28,105.31,104668.0,95.8328,95.8419,95.7964,95.8237,104668.0
2022-12-05 14:30:00,105.3,105.33,105.27,105.32,136077.0,95.8146,95.8419,95.7873,95.8328,136077.0
2022-12-05 14:35:00,105.32,105.38,105.31,105.35,194441.0,95.8328,95.8874,95.8237,95.8601,194441.0
2022-12-05 14:40:00,105.34,105.41,105.34,105.37,209282.0,95.851,95.9147,95.851,95.8783,209282.0
2022-12-05 14:45:00,105.37,105.43,105.34,105.37,339579.0,95.8783,95.9329,95.851,95.8783,339579.0
2022-12-05 14:50:00,105.36,105.52,105.36,105.52,114221.0,95.8692,96.0147,95.8692,96.0147,114221.0
2022-12-05 14:55:00,105.53,105.59,105.52,105.58,175185.0,96.0238,96.0784,96.0147,96.0693,175185.0
2022-12-05 15:00:00,105.57,105.7,105.57,105.68,140622.0,96.0602,96.1785,96.0602,96.1603,140622.0
2022-12-05 15:05:00,105.67,105.7,105.61,105.62,153704.0,96.1512,96.1785,96.0966,96.1057,153704.0
2022-12-05 15:10:00,105.62,105.62,105.37,105.38,175162.0,96.1057,96.1057,95.8783,95.8874,175162.0
2022-12-05 15:15:00,105.38,105.42,105.33,105.37,254088.0,95.8874,95.9238,95.8419,95.8783,254088.0
2022-12-05 15:20:00,105.37,105.44,105.33,105.41,206116.0,95.8783,95.942,95.8419,95.9147,206116.0
2022-12-05 15:25:00,105.42,105.45,105.36,105.45,99746.0,95.9238,95.9511,95.8692,95.9511,99746.0
2022-12-05 15:30:00,105.44,105.51,105.41,105.47,131538.0,95.942,96.0056,95.9147,95.9693,131538.0
2022-12-05 15:35:00,105.48,105.55,105.48,105.51,173035.0,95.9784,96.042,95.9784,96.0056,173035.0
2022-12-05 15:40:00,105.51,105.6,105.51,105.57,207901.0,96.0056,96.0875,96.0056,96.0602,207901.0
2022-12-05 15:45:00,105.58,105.67,105.57,105.64,209103.0,96.0693,96.1512,96.0602,96.1239,209103.0
2022-12-05 15:50:00,105.64,105.64,105.46,105.47,431031.0,96.1239,96.1239,95.9602,95.9693,431031.0
2022-12-05 15:55:00,105.48,105.71,105.44,105.62,1204832.0,95.9784,96.1876,95.942,96.1057,1204832.0
2022-12-06 09:30:00,106.5,106.56,106.4,106.48,362193.0,96.9065,96.9611,96.8155,96.8883,362193.0
2022-12-06 09:35:00,106.48,106.71,106.46,106.66,189672.0,96.8883,97.0976,96.8701,97.0521,189672.0
2022-12-06 09:40:00,106.66,106.69,106.63,106.65,166490.0,97.0521,97.0794,97.0248,97.043,166490.0
2022-12-06 09:45:00,106.65,106.67,106.53,106.59,382388.0,97.043,97.0612,96.9338,96.9884,382388.0
2022-12-06 09:50:00,106.59,106.69,106.51,106.52,149913.0,96.9884,97.0794,96.9156,96.9247,149913.0
2022-12-06 09:55:00,106.52,106.55,106.26,106.28,280344.0,96.9247,96.952,96.6881,96.7063,280344.0
2022-12-06 10:00:00,106.29,106.39,106.19,106.32,184944.0,96.7154,96.8064,96.6244,96.7427,184944.0
2022-12-06 10:05:00,106.32,106.34,106.2,106.23,259158.0,96.7427,96.7609,96.6335,96.6608,259158.0
2022-12-06 10:10:00,106.23,106.4,106.21,106.24,194038.0,96.6608,96.8155,96.6426,96.6699,194038.0
2022-12-06 10:15:00,106.23,106.35,106.2,106.35,438176.0,96.6608,96.77,96.6335,96.77,438176.0
2022-12-06 10:20:00,106.34,106.52,106.33,106.5,237306.0,96.7609,96.9247,96.7518,96.9065,237306.0
2022-12-06 10:25:00,106.5,106.55,106.43,106.52,176730.0,96.9065,96.952,96.8428,96.9247,176730.0
2022-12-06 10:30:00,106.52,106.67,106.51,106.61,130234.0,96.9247,97.0612,96.9156,97.0066,130234.0
2022-12-06 10:35:00,106.61,106.67,106.58,106.65,125675.0,97.0066,97.0612,96.9793,97.043,125675.0
2022-12-06 10:40:00,106.66,106.7,106.58,106.69,95138.0,97.0521,97.0885,96.9793,97.0794,95138.0
2022-12-06 10:45:00,106.68,106.73,106.65,106.68,219848.0,97.0703,97.1158,97.043,97.0703,219848.0
2022-12-06 10:50:00,106.68,106.69,106.5,106.51,108469.0,97.0703,97.0794,96.9065,96.9156,108469.0
2022-12-06 10:55:00,106.51,106.51,106.31,106.42,186372.0,96.9156,96.9156,96.7336,96.8337,186372.0
2022-12-06 11:00:00,106.42,106.47,106.33,106.41,202974.0,96.8337,96.8792,96.7518,96.8246,202974.0
2022-12-06 11:05:00,106.41,106.48,106.4,106.41,44425.0,96.8246,96.8883,96.8155,96.8246,44425.0
2022-12-06 11:10:00,106.41,106.51,106.36,106.36,78646.0,96.8246,96.9156,96.7791,96.7791,78646.0
2022-12-06 11:15:00,106.37,106.51,106.36,106.45,155167.0,96.7882,96.9156,96.7791,96.861,155167.0
2022-12-06 11:20:00,106.45,106.5,106.44,106.49,115375.0,96.861,96.9065,96.8519,96.8974,115375.0
2022-12-06 11:25:00,106.49,106.52,106.46,106.51,101018.0,96.8974,96.9247,96.8701,96.9156,101018.0
2022-12-06 11:30:00,106.52,106.6,106.5,106.52,94504.0,96.9247,96.9975,96.9065,96.9247,94504.0
2022-12-06 11:35:00,106.5,106.66,106.49,106.65,127744.0,96.9065,97.0521,96.8974,97.043,127744.0
2022-12-06 11:40:00,106.66,106.75,106.65,106.73,131969.0,97.0521,97.1339,97.043,97.1158,131969.0
2022-12-06 11:45:00,106.73,106.73,106.66,106.69,69443.0,97.1158,97.1158,97.0521,97.0794,69443.0
2022-12-06 11:50:00,106.68,106.72,106.61,106.62,79297.0,97.0703,97.1067,97.0066,97.0157,79297.0
2022-12-06 11:55:00,106.61,106.69,106.56,106.63,95181.0,97.0066,97.0794,96.9611,97.0248,95181.0
2022-12-06 12:00:00,106.63,106.69,106.55,106.62,133464.0,97.0248,97.0794,96.952,97.0157,133464.0
2022-12-06 12:05:00,106.61,106.61,106.5,106.55,89299.0,97.0066,97.0066,96.9065,96.952,89299.0
2022-12-06 12:10:00,106.54,106.69,106.54,106.63,125824.0,96.9429,97.0794,96.9429,97.0248,125824.0
2022-12-06 12:15:00,106.64,106.66,106.56,106.58,140272.0,97.0339,97.0521,96.9611,96.9793,140272.0
2022-12-06 12:20:00,106.58,106.62,106.49,106.5,97228.0,96.9793,97.0157,96.8974,96.9065,97228.0
2022-12-06 12:25:00,106.5,106.52,106.42,106.44,55316.0,96.9065,96.9247,96.8337,96.8519,55316.0
2022-12-06 12:30:00,106.45,106.5,106.43,106.48,143072.0,96.861,96.9065,96.8428,96.8883,143072.0
2022-12-06 12:35:00,106.48,106.48,106.43,106.48,55396.0,96.8883,96.8883,96.8428,96.8883,55396.0
2022-12-06 12:40:00,106.48,106.52,106.45,106.49,53394.0,96.8883,96.9247,96.861,96.8974,53394.0
2022-12-06 12:45:00,106.49,106.56,106.48,106.52,140131.0,96.8974,96.9611,96.8883,96.9247,140131.0
2022-12-06 12:50:00,106.52,106.54,106.36,106.41,81574.0,96.9247,96.9429,96.7791,96.8246,81574.0
2022-12-06 12:55:00,106.41,106.47,106.39,106.41,72221.0,96.8246,96.8792,96.8064,96.8246,72221.0
2022-12-06 13:00:00,106.41,106.42,106.32,106.42,99973.0,96.8246,96.8337,96.7427,96.8337,99973.0
2022-12-06 13:05:00,106.44,106.47,106.41,106.46,125864.0,96.8519,96.8792,96.8246,96.8701,125864.0
2022-12-06 13:10:00,106.45,106.5,106.43,106.49,84382.0,96.861,96.9065,96.8428,96.8974,84382.0
2022-12-06 13:15:00,106.49,106.51,106.44,106.45,66758.0,96.8974,96.9156,96.8519,96.861,66758.0
2022-12-06 13:20:00,106.45,106.48,106.41,106.45,85569.0,96.861,96.8883,96.8246,96.861,85569.0
2022-12-06 13:25:00,106.45,106.5,106.42,106.47,92825.0,96.861,96.9065,96.8337,96.8792,92825.0
2022-12-06 13:30:00,106.47,106.54,106.46,106.48,74089.0,96.8792,96.9429,96.8701,96.8883,74089.0
2022-12-06 13:35:00,106.48,106.61,106.47,106.6,96120.0,96.8883,97.0066,96.8792,96.9975,96120.0
2022-12-06 13:40:00,106.61,106.61,106.5,106.52,69236.0,97.0066,97.0066,96.9065,96.9247,69236.0
2022-12-06 13:45:00,106.52,106.58,106.51,106.58,157074.0,96.9247,96.9793,96.9156,96.9793,157074.0
2022-12-06 13:50:00,106.57,106.61,106.56,106.6,339409.0,96.9702,97.0066,96.9611,96.9975,339409.0
2022-12-06 13:55:00,106.6,106.62,106.56,106.61,83334.0,96.9975,97.0157,96.9611,97.0066,83334.0
2022-12-06 14:00:00,106.61,106.72,106.61,106.71,116909.0,97.0066,97.1067,97.0066,97.0976,116909.0
2022-12-06 14:05:00,106.71,106.79,106.7,106.79,201683.0,97.0976,97.1703,97.0885,97.1703,201683.0
2022-12-06 14:10:00,106.8,107.05,106.79,107.01,308684.0,97.1794,97.4069,97.1703,97.3705,308684.0
2022-12-06 14:15:00,107.01,107.03,106.93,106.97,331923.0,97.3705,97.3887,97.2977,97.3341,331923.0
2022-12-06 14:20:00,106.98,107.19,106.97,107.03,503998.0,97.3432,97.5343,97.3341,97.3887,503998.0
2022-12-06 14:25:00,107.02,107.1,106.96,106.98,259537.0,97.3796,97.4524,97.325,97.3432,259537.0
2022-12-06 14:30:00,106.98,107.12,106.97,107.09,343946.0,97.3432,97.4706,97.3341,97.4433,343946.0
2022-12-06 14:35:00,107.08,107.2,107.06,107.19,200995.0,97.4342,97.5434,97.416,97.5343,200995.0
2022-12-06 14:40:00,107.19,107.29,107.11,107.28,397263.0,97.5343,97.6253,97.4615,97.6162,397263.0
2022-12-06 14:45:00,107.27,107.28,107.18,107.2,194872.0,97.6071,97.6162,97.5252,97.5434,194872.0
2022-12-06 14:50:00,107.2,107.33,107.18,107.26,275542.0,97.5434,97.6617,97.5252,97.598,275542.0
2022-12-06 14:55:00,107.25,107.36,107.22,107.34,240384.0,97.5889,97.689,97.5616,97.6708,240384.0
2022-12-06 15:00:00,107.33,107.39,107.27,107.31,211613.0,97.6617,97.7163,97.6071,97.6435,211613.0
2022-12-06 15:05:00,107.31,107.32,107.22,107.23,238132.0,97.6435,97.6526,97.5616,97.5707,238132.0
2022-12-06 15:10:00,107.23,107.3,107.22,107.25,224454.0,97.5707,97.6344,97.5616,97.5889,224454.0
2022-12-06 15:15:00,107.25,107.33,107.21,107.31,352103.0,97.5889,97.6617,97.5525,97.6435,352103.0
2022-12-06 15:20:00,107.32,107.39,107.28,107.3,985152.0,97.6526,97.7163,97.6162,97.6344,985152.0
2022-12-06 15:25:00,107.29,107.34,107.22,107.25,218000.0,97.6253,97.6708,97.5616,97.5889,218000.0
2022-12-06 15:30:00,107.25,107.25,107.1,107.11,365269.0,97.5889,97.5889,97.4524,97.4615,365269.0
2022-12-06 15:35:00,107.11,107.11,107.02,107.03,287227.0,97.4615,97.4615,97.3796,97.3887,287227.0
2022-12-06 15:40:00,107.03,107.1,107.0,107.03,323801.0,97.3887,97.4524,97.3614,97.3887,323801.0
2022-12-06 15:45:00,107.03,107.04,106.88,106.93,549112.0,97.3887,97.3978,97.2522,97.2977,549112.0
2022-12-06 15:50:00,106.95,106.99,106.89,106.91,809404.0,97.3159,97.3523,97.2613,97.2795,809404.0
2022-12-06 15:55:00,106.9,106.98,106.9,106.97,1249763.0,97.2704,97.3432,97.2704,97.3341,1249763.0
2022-12-07 09:30:00,108.37,108.59,108.37,108.51,843613.0,98.608,98.8082,98.608,98.7354,843613.0
2022-12-07 09:35:00,108.52,108.69,108.52,108.53,435970.0,98.7445,98.8992,98.7445,98.7536,435970.0
2022-12-07 09:40:00,108.53,108.63,108.48,108.6,455266.0,98.7536,98.8446,98.7081,98.8173,455266.0
2022-12-07 09:45:00,108.6,108.69,108.47,108.58,262041.0,98.8173,98.8992,98.699,98.7991,262041.0
2022-12-07 09:50:00,108.58,108.63,108.38,108.42,234068.0,98.7991,98.8446,98.6171,98.6535,234068.0
2022-12-07 09:55:00,108.43,108.62,108.27,108.61,384632.0,98.6626,98.8355,98.517,98.8264,384632.0
2022-12-07 10:00:00,108.61,108.7,108.35,108.68,448103.0,98.8264,98.9083,98.5898,98.8901,448103.0
2022-12-07 10:05:00,108.67,108.72,108.51,108.62,292056.0,98.881,98.9265,98.7354,98.8355,292056.0
2022-12-07 10:10:00,108.62,109.35,108.48,108.9,1589708.0,98.8355,99.4997,98.7081,99.0903,1589708.0
2022-12-07 10:15:00,108.9,108.98,108.72,108.86,366412.0,99.0903,99.1631,98.9265,99.0539,366412.0
2022-12-07 10:20:00,108.86,108.96,108.62,108.68,454345.0,99.0539,99.1449,98.8355,98.8901,454345.0
2022-12-07 10:25:00,108.69,108.87,108.62,108.77,279641.0,98.8992,99.063,98.8355,98.972,279641.0
2022-12-07 10:30:00,108.78,108.78,108.52,108.53,314209.0,98.9811,98.9811,98.7445,98.7536,314209.0
2022-12-07 10:35:00,108.53,108.64,108.51,108.56,254054.0,98.7536,98.8537,98.7354,98.7809,254054.0
2022-12-07 10:40:00,108.56,108.8,108.54,108.79,216367.0,98.7809,98.9993,98.7627,98.9902,216367.0
2022-12-07 10:45:00,108.79,108.79,108.53,108.62,238811.0,98.9902,98.9902,98.7536,98.8355,238811.0
2022-12-07 10:50:00,108.62,108.76,108.53,108.66,395022.0,98.8355,98.9629,98.7536,98.8719,395022.0
2022-12-07 10:55:00,108.66,108.72,108.57,108.7,327868.0,98.8719,98.9265,98.79,98.9083,327868.0
2022-12-07 11:00:00,108.69,108.71,108.41,108.51,423935.0,98.8992,98.9174,98.6444,98.7354,423935.0
2022-12-07 11:05:00,108.51,108.53,108.36,108.48,236940.0,98.7354,98.7536,98.5989,98.7081,236940.0
2022-12-07 11:10:00,108.48,108.56,108.41,108.46,190326.0,98.7081,98.7809,98.6444,98.6899,190326.0
2022-12-07 11:15:00,108.46,108.57,108.44,108.51,184131.0,98.6899,98.79,98.6717,98.7354,184131.0
2022-12-07 11:20:00,108.51,108.52,108.27,108.29,193641.0,98.7354,98.7445,98.517,98.5352,193641.0
2022-12-07 11:25:00,108.28,108.39,108.27,108.38,194938.0,98.5261,98.6262,98.517,98.6171,194938.0
2022-12-07 11:30:00,108.37,108.48,108.2,108.47,214827.0,98.608,98.7081,98.4533,98.699,214827.0
2022-12-07 11:35:00,108.48,108.56,108.45,108.47,159721.0,98.7081,98.7809,98.6808,98.699,159721.0
2022-12-07 11:40:00,108.48,108.57,108.43,108.51,191270.0,98.7081,98.79,98.6626,98.7354,191270.0
2022-12-07 11:45:00,108.52,108.68,108.51,108.65,142568.0,98.7445,98.8901,98.7354,98.8628,142568.0
2022-12-07 11:50:00,108.66,108.67,108.52,108.55,132927.0,98.8719,98.881,98.7445,98.7718,132927.0
2022-12-07 11:55:00,108.54,108.63,108.5,108.63,176241.0,98.7627,98.8446,98.7263,98.8446,176241.0
2022-12-07 12:00:00,108.62,108.77,108.6,108.63,92002.0,98.8355,98.972,98.8173,98.8446,92002.0
2022-12-07 12:05:00,108.63,108.72,108.58,108.67,143754.0,98.8446,98.9265,98.7991,98.881,143754.0
2022-12-07 12:10:00,108.68,108.77,108.64,108.73,218741.0,98.8901,98.972,98.8537,98.9356,218741.0
2022-12-07 12:15:00,108.73,108.87,108.73,108.81,310167.0,98.9356,99.063,98.9356,99.0084,310167.0
2022-12-07 12:20:00,108.81,108.96,108.81,108.92,149707.0,99.0084,99.1449,99.0084,99.1085,149707.0
2022-12-07 12:25:00,108.92,109.02,108.89,108.9,205938.0,99.1085,99.1995,99.0812,99.0903,205938.0
2022-12-07 12:30:00,108.9,108.91,108.83,108.9,156815.0,99.0903,99.0994,99.0266,99.0903,156815.0
2022-12-07 12:35:00,108.9,108.97,108.88,108.91,124230.0,99.0903,99.154,99.0721,99.0994,124230.0
2022-12-07 12:40:00,108.9,109.01,108.84,108.97,125294.0,99.0903,99.1904,99.0357,99.154,125294.0
2022-12-07 12:45:00,108.97,109.03,108.95,109.0,162218.0,99.154,99.2086,99.1358,99.1813,162218.0
2022-12-07 12:50:00,108.99,109.06,108.96,109.05,111584.0,99.1722,99.2359,99.1449,99.2268,111584.0
2022-12-07 12:55:00,109.05,109.09,108.99,109.09,94065.0,99.2268,99.2632,99.1722,99.2632,94065.0
2022-12-07 13:00:00,109.1,109.16,109.06,109.12,218079.0,99.2723,99.3269,99.2359,99.2905,218079.0
2022-12-07 13:05:00,109.13,109.17,109.1,109.14,116172.0,99.2996,99.336,99.2723,99.3087,116172.0
2022-12-07 13:10:00,109.14,109.17,109.03,109.04,128476.0,99.3087,99.336,99.2086,99.2177,128476.0
2022-12-07 13:15:00,109.04,109.06,109.0,109.03,119055.0,99.2177,99.2359,99.1813,99.2086,119055.0
2022-12-07 13:20:00,109.04,109.07,108.95,109.03,125306.0,99.2177,99.245,99.1358,99.2086,125306.0
2022-12-07 13:25:00,109.03,109.07,109.0,109.06,91790.0,99.2086,99.245,99.1813,99.2359,91790.0
2022-12-07 13:30:00,109.06,109.06,108.92,108.97,851474.0,99.2359,99.2359,99.1085,99.154,851474.0
2022-12-07 13:35:00,108.96,109.03,108.93,109.02,81599.0,99.1449,99.2086,99.1176,99.1995,81599.0
2022-12-07 13:40:00,109.02,109.02,108.96,108.97,170127.0,99.1995,99.1995,99.1449,99.154,170127.0
2022-12-07 13:45:00,108.98,109.08,108.96,109.05,109717.0,99.1631,99.2541,99.1449,99.2268,109717.0
2022-12-07 13:50:00,109.05,109.09,109.01,109.08,124378.0,99.2268,99.2632,99.1904,99.2541,124378.0
2022-12-07 13:55:00,109.08,109.12,109.06,109.09,140350.0,99.2541,99.2905,99.2359,99.2632,140350.0
2022-12-07 14:00:00,109.09,109.24,109.09,109.24,163256.0,99.2632,99.3996,99.2632,99.3996,163256.0
2022-12-07 14:05:00,109.23,109.27,109.18,109.22,151609.0,99.3905,99.4269,99.3451,99.3815,151609.0
2022-12-07 14:10:00,109.22,109.22,109.13,109.2,408364.0,99.3815,99.3815,99.2996,99.3633,408364.0
2022-12-07 14:15:00,109.2,109.28,109.2,109.21,255125.0,99.3633,99.436,99.3633,99.3724,255125.0
2022-12-07 14:20:00,109.2,109.25,109.17,109.23,471600.0,99.3633,99.4087,99.336,99.3905,471600.0
2022-12-07 14:25:00,109.23,109.28,109.18,109.27,396880.0,99.3905,99.436,99.3451,99.4269,396880.0
2022-12-07 14:30:00,109.27,109.3,109.25,109.26,196451.0,99.4269,99.4542,99.4087,99.4178,196451.0
2022-12-07 14:35:00,109.26,109.34,109.25,109.32,212132.0,99.4178,99.4906,99.4087,99.4724,212132.0
2022-12-07 14:40:00,109.33,109.41,109.31,109.41,183965.0,99.4815,99.5543,99.4633,99.5543,183965.0
2022-12-07 14:45:00,109.41,109.53,109.4,109.51,384658.0,99.5543,99.6635,99.5452,99.6453,384658.0
2022-12-07 14:50:00,109.51,109.53,109.44,109.5,231389.0,99.6453,99.6635,99.5816,99.6362,231389.0
2022-12-07 14:55:00,109.5,109.68,109.49,109.63,461042.0,99.6362,99.8,99.6271,99.7545,461042.0
2022-12-07 15:00:00,109.63,109.63,109.49,109.5,331852.0,99.7545,99.7545,99.6271,99.6362,331852.0
2022-12-07 15:05:00,109.5,109.55,109.49,109.53,290385.0,99.6362,99.6817,99.6271,99.6635,290385.0
2022-12-07 15:10:00,109.54,109.62,109.53,109.59,335854.0,99.6726,99.7454,99.6635,99.7181,335854.0
2022-12-07 15:15:00,109.59,109.61,109.47,109.48,375840.0,99.7181,99.7363,99.6089,99.618,375840.0
2022-12-07 15:20:00,109.48,109.5,109.35,109.38,437041.0,99.618,99.6362,99.4997,99.527,437041.0
2022-12-07 15:25:00,109.38,109.43,109.37,109.41,240929.0,99.527,99.5725,99.5179,99.5543,240929.0
2022-12-07 15:30:00,109.41,109.45,109.34,109.45,256598.0,99.5543,99.5907,99.4906,99.5907,256598.0
2022-12-07 15:35:00,109.45,109.54,109.43,109.52,326942.0,99.5907,99.6726,99.5725,99.6544,326942.0
2022-12-07 15:40:00,109.52,109.52,109.33,109.34,544700.0,99.6544,99.6544,99.4815,99.4906,544700.0
2022-12-07 15:45:00,109.34,109.43,109.33,109.42,557021.0,99.4906,99.5725,99.4815,99.5634,557021.0
2022-12-07 15:50:00,109.43,109.45,109.31,109.36,800060.0,99.5725,99.5907,99.4633,99.5088,800060.0
2022-12-07 15:55:00,109.36,109.49,109.35,109.47,1269673.0,99.5088,99.6271,99.4997,99.6089,1269673.0
2022-12-08 09:30:00,108.7,108.8,108.67,108.72,476044.0,98.9083,98.9993,98.881,98.9265,476044.0
2022-12-08 09:35:00,108.71,108.72,108.48,108.6,385728.0,98.9174,98.9265,98.7081,98.8173,385728.0
2022-12-08 09:40:00,108.63,108.77,108.59,108.69,218266.0,98.8446,98.972,98.8082,98.8992,218266.0
2022-12-08 09:45:00,108.7,108.7,108.49,108.49,235272.0,98.9083,98.9083,98.7172,98.7172,235272.0
2022-12-08 09:50:00,108.48,108.73,108.47,108.72,257361.0,98.7081,98.9356,98.699,98.9265,257361.0
2022-12-08 09:55:00,108.72,108.95,108.65,108.94,261706.0,98.9265,99.1358,98.8628,99.1267,261706.0
2022-12-08 10:00:00,108.92,108.97,108.8,108.84,216754.0,99.1085,99.154,98.9993,99.0357,216754.0
2022-12-08 10:05:00,108.82,108.95,108.76,108.87,141517.0,99.0175,99.1358,98.9629,99.063,141517.0
2022-12-08 10:10:00,108.87,108.98,108.82,108.92,133670.0,99.063,99.1631,99.0175,99.1085,133670.0
2022-12-08 10:15:00,108.91,108.95,108.84,108.88,164223.0,99.0994,99.1358,99.0357,99.0721,164223.0
2022-12-08 10:20:00,108.88,109.04,108.87,109.04,134961.0,99.0721,99.2177,99.063,99.2177,134961.0
2022-12-08 10:25:00,109.04,109.28,109.03,109.27,309667.0,99.2177,99.436,99.2086,99.4269,309667.0
2022-12-08 10:30:00,109.27,109.28,109.11,109.2,350536.0,99.4269,99.436,99.2814,99.3633,350536.0
2022-12-08 10:35:00,109.2,109.37,109.19,109.24,272591.0,99.3633,99.5179,99.3542,99.3996,272591.0
2022-12-08 10:40:00,109.24,109.33,109.17,109.23,161148.0,99.3996,99.4815,99.336,99.3905,161148.0
2022-12-08 10:45:00,109.24,109.3,109.16,109.26,81755.0,99.3996,99.4542,99.3269,99.4178,81755.0
2022-12-08 10:50:00,109.29,109.44,109.26,109.44,88514.0,99.4451,99.5816,99.4178,99.5816,88514.0
2022-12-08 10:55:00,109.43,109.45,109.36,109.37,88343.0,99.5725,99.5907,99.5088,99.5179,88343.0
2022-12-08 11:00:00,109.37,109.42,109.3,109.4,109941.0,99.5179,99.5634,99.4542,99.5452,109941.0
2022-12-08 11:05:00,109.41,109.41,109.29,109.31,108159.0,99.5543,99.5543,99.4451,99.4633,108159.0
2022-12-08 11:10:00,109.3,109.36,109.19,109.2,128264.0,99.4542,99.5088,99.3542,99.3633,128264.0
2022-12-08 11:15:00,109.2,109.22,108.91,108.96,154426.0,99.3633,99.3815,99.0994,99.1449,154426.0
2022-12-08 11:20:00,108.97,109.05,108.93,109.0,128719.0,99.154,99.2268,99.1176,99.1813,128719.0
2022-12-08 11:25:00,108.98,109.05,108.92,109.04,162758.0,99.1631,99.2268,99.1085,99.2177,162758.0
2022-12-08 11:30:00,109.04,109.24,109.0,109.23,104243.0,99.2177,99.3996,99.1813,99.3905,104243.0
2022-12-08 11:35:00,109.22,109.23,109.1,109.16,127986.0,99.3815,99.3905,99.2723,99.3269,127986.0
2022-12-08 11:40:00,109.16,109.23,109.03,109.05,123564.0,99.3269,99.3905,99.2086,99.2268,123564.0
2022-12-08 11:45:00,109.06,109.18,109.06,109.14,55378.0,99.2359,99.3451,99.2359,99.3087,55378.0
2022-12-08 11:50:00,109.14,109.21,109.1,109.19,71981.0,99.3087,99.3724,99.2723,99.3542,71981.0
2022-12-08 11:55:00,109.19,109.21,109.08,109.11,48349.0,99.3542,99.3724,99.2541,99.2814,48349.0
2022-12-08 12:00:00,109.1,109.1,108.98,109.01,96149.0,99.2723,99.2723,99.1631,99.1904,96149.0
2022-12-08 12:05:00,109.01,109.21,108.99,109.16,84706.0,99.1904,99.3724,99.1722,99.3269,84706.0
2022-12-08 12:10:00,109.16,109.22,109.13,109.2,54517.0,99.3269,99.3815,99.2996,99.3633,54517.0
2022-12-08 12:15:00,109.18,109.18,109.05,109.06,69297.0,99.3451,99.3451,99.2268,99.2359,69297.0
2022-12-08 12:20:00,109.06,109.09,109.03,109.06,27871.0,99.2359,99.2632,99.2086,99.2359,27871.0
2022-12-08 12:25:00,109.05,109.11,109.04,109.08,16822.0,99.2268,99.2814,99.2177,99.2541,16822.0
2022-12-08 12:30:00,109.09,109.1,109.02,109.08,48911.0,99.2632,99.2723,99.1995,99.2541,48911.0
2022-12-08 12:35:00,109.09,109.12,109.06,109.09,40704.0,99.2632,99.2905,99.2359,99.2632,40704.0
2022-12-08 12:40:00,109.09,109.11,109.05,109.05,140196.0,99.2632,99.2814,99.2268,99.2268,140196.0
2022-12-08 12:45:00,109.04,109.06,108.89,108.93,140773.0,99.2177,99.2359,99.0812,99.1176,140773.0
2022-12-08 12:50:00,108.92,108.93,108.83,108.85,114896.0,99.1085,99.1176,99.0266,99.0448,114896.0
2022-12-08 12:55:00,108.84,108.98,108.81,108.83,137515.0,99.0357,99.1631,99.0084,99.0266,137515.0
2022-12-08 13:00:00,108.82,108.9,108.8,108.87,42485.0,99.0175,99.0903,98.9993,99.063,42485.0
2022-12-08 13:05:00,108.87,108.92,108.85,108.89,39510.0,99.063,99.1085,99.0448,99.0812,39510.0
2022-12-08 13:10:00,108.89,108.97,108.87,108.96,73550.0,99.0812,99.154,99.063,99.1449,73550.0
2022-12-08 13:15:00,108.95,109.01,108.95,109.0,43137.0,99.1358,99.1904,99.1358,99.1813,43137.0
2022-12-08 13:20:00,108.99,109.01,108.96,108.99,103784.0,99.1722,99.1904,99.1449,99.1722,103784.0
2022-12-08 13:25:00,109.0,109.01,108.94,108.96,96784.0,99.1813,99.1904,99.1267,99.1449,96784.0
2022-12-08 13:30:00,108.96,108.97,108.92,108.94,44086.0,99.1449,99.154,99.1085,99.1267,44086.0
2022-12-08 13:35:00,108.94,108.97,108.91,108.92,76597.0,99.1267,99.154,99.0994,99.1085,76597.0
2022-12-08 13:40:00,108.92,108.96,108.87,108.91,80762.0,99.1085,99.1449,99.063,99.0994,80762.0
2022-12-08 13:45:00,108.91,108.99,108.9,108.95,163412.0,99.0994,99.1722,99.0903,99.1358,163412.0
2022-12-08 13:50:00,108.94,108.96,108.88,108.9,43472.0,99.1267,99.1449,99.0721,99.0903,43472.0
2022-12-08 13:55:00,108.89,108.9,108.84,108.9,58302.0,99.0812,99.0903,99.0357,99.0903,58302.0
2022-12-08 14:00:00,108.89,108.94,108.86,108.88,111119.0,99.0812,99.1267,99.0539,99.0721,111119.0
2022-12-08 14:05:00,108.89,108.89,108.72,108.75,106610.0,99.0812,99.0812,98.9265,98.9538,106610.0
2022-12-08 14:10:00,108.74,108.88,108.73,108.88,122164.0,98.9447,99.0721,98.9356,99.0721,122164.0
2022-12-08 14:15:00,108.87,108.91,108.76,108.76,151628.0,99.063,99.0994,98.9629,98.9629,151628.0
2022-12-08 14:20:00,108.77,108.85,108.76,108.82,68935.0,98.972,99.0448,98.9629,99.0175,68935.0
2022-12-08 14:25:00,108.82,108.84,108.77,108.81,60517.0,99.0175,99.0357,98.972,99.0084,60517.0
2022-12-08 14:30:00,108.81,108.92,108.77,108.9,104714.0,99.0084,99.1085,98.972,99.0903,104714.0
2022-12-08 14:35:00,108.9,108.93,108.79,108.8,99657.0,99.0903,99.1176,98.9902,98.9993,99657.0
2022-12-08 14:40:00,108.8,108.86,108.78,108.79,96600.0,98.9993,99.0539,98.9811,98.9902,96600.0
2022-12-08 14:45:00,108.79,108.87,108.78,108.85,77493.0,98.9902,99.063,98.9811,99.0448,77493.0
2022-12-08 14:50:00,108.84,108.89,108.82,108.84,71958.0,99.0357,99.0812,99.0175,99.0357,71958.0
2022-12-08 14:55:00,108.84,108.87,108.76,108.81,147369.0,99.0357,99.063,98.9629,99.0084,147369.0
2022-12-08 15:00:00,108.81,108.87,108.77,108.8,115675.0,99.0084,99.063,98.972,98.9993,115675.0
2022-12-08 15:05:00,108.8,108.86,108.78,108.8,157681.0,98.9993,99.0539,98.9811,98.9993,157681.0
2022-12-08 15:10:00,108.81,108.81,108.76,108.79,107907.0,99.0084,99.0084,98.9629,98.9902,107907.0
2022-12-08 15:15:00,108.79,108.84,108.78,108.83,98043.0,98.9902,99.0357,98.9811,99.0266,98043.0
2022-12-08 15:20:00,108.83,108.88,108.82,108.83,108140.0,99.0266,99.0721,99.0175,99.0266,108140.0
2022-12-08 15:25:00,108.83,108.93,108.83,108.93,118099.0,99.0266,99.1176,99.0266,99.1176,118099.0
2022-12-08 15:30:00,108.93,108.96,108.87,108.95,148997.0,99.1176,99.1449,99.063,99.1358,148997.0
2022-12-08 15:35:00,108.93,109.0,108.89,108.98,151096.0,99.1176,99.1813,99.0812,99.1631,151096.0
2022-12-08 15:40:00,108.99,109.17,108.98,109.17,278015.0,99.1722,99.336,99.1631,99.336,278015.0
2022-12-08 15:45:00,109.16,109.21,109.12,109.2,331410.0,99.3269,99.3724,99.2905,99.3633,331410.0
2022-12-08 15:50:00,109.21,109.3,109.13,109.2,437176.0,99.3724,99.4542,99.2996,99.3633,437176.0
2022-12-08 15:55:00,109.2,109.23,109.13,109.15,667361.0,99.3633,99.3905,99.2996,99.3178,667361.0
2022-12-09 09:30:00,107.94,108.0,107.63,107.64,579777.0,98.2168,98.2713,97.9347,97.9438,579777.0
2022-12-09 09:35:00,107.64,107.75,107.63,107.7,305319.0,97.9438,98.0439,97.9347,97.9984,305319.0
2022-12-09 09:40:00,107.7,107.93,107.63,107.88,398691.0,97.9984,98.2077,97.9347,98.1622,398691.0
2022-12-09 09:45:00,107.87,108.14,107.85,108.13,456107.0,98.1531,98.3987,98.1349,98.3896,456107.0
2022-12-09 09:50:00,108.13,108.16,108.0,108.07,243579.0,98.3896,98.4169,98.2713,98.335,243579.0
2022-12-09 09:55:00,108.04,108.12,107.95,108.1,298913.0,98.3077,98.3805,98.2259,98.3623,298913.0
2022-12-09 10:00:00,108.12,108.17,107.63,107.65,371747.0,98.3805,98.426,97.9347,97.9529,371747.0
2022-12-09 10:05:00,107.64,107.76,107.48,107.55,429323.0,97.9438,98.053,97.7982,97.8619,429323.0
2022-12-09 10:10:00,107.56,107.74,107.48,107.73,183403.0,97.871,98.0348,97.7982,98.0257,183403.0
2022-12-09 10:15:00,107.73,107.82,107.44,107.52,526178.0,98.0257,98.1076,97.7618,97.8346,526178.0
2022-12-09 10:20:00,107.52,107.59,107.4,107.4,306710.0,97.8346,97.8983,97.7254,97.7254,306710.0
2022-12-09 10:25:00,107.41,107.47,107.31,107.37,435640.0,97.7345,97.7891,97.6435,97.6981,435640.0
2022-12-09 10:30:00,107.37,107.54,107.28,107.28,307114.0,97.6981,97.8528,97.6162,97.6162,307114.0
2022-12-09 10:35:00,107.29,107.61,107.29,107.6,234978.0,97.6253,97.9165,97.6253,97.9074,234978.0
2022-12-09 10:40:00,107.61,107.61,107.39,107.45,116275.0,97.9165,97.9165,97.7163,97.7709,116275.0
2022-12-09 10:45:00,107.45,107.52,107.41,107.45,53621.0,97.7709,97.8346,97.7345,97.7709,53621.0
2022-12-09 10:50:00,107.45,107.47,107.37,107.37,122423.0,97.7709,97.7891,97.6981,97.6981,122423.0
2022-12-09 10:55:00,107.37,107.57,107.37,107.56,127898.0,97.6981,97.8801,97.6981,97.871,127898.0
2022-12-09 11:00:00,107.55,107.58,107.47,107.48,128723.0,97.8619,97.8892,97.7891,97.7982,128723.0
2022-12-09 11:05:00,107.48,107.55,107.3,107.31,142059.0,97.7982,97.8619,97.6344,97.6435,142059.0
2022-12-09 11:10:00,107.32,107.35,107.27,107.34,81373.0,97.6526,97.6799,97.6071,97.6708,81373.0
2022-12-09 11:15:00,107.33,107.46,107.33,107.44,142037.0,97.6617,97.78,97.6617,97.7618,142037.0
2022-12-09 11:20:00,107.44,107.48,107.32,107.33,60405.0,97.7618,97.7982,97.6526,97.6617,60405.0
2022-12-09 11:25:00,107.34,107.41,107.32,107.38,113062.0,97.6708,97.7345,97.6526,97.7072,113062.0
2022-12-09 11:30:00,107.38,107.49,107.37,107.46,122745.0,97.7072,97.8073,97.6981,97.78,122745.0
2022-12-09 11:35:00,107.47,107.52,107.44,107.48,108009.0,97.7891,97.8346,97.7618,97.7982,108009.0
2022-12-09 11:40:00,107.47,107.56,107.43,107.54,244335.0,97.7891,97.871,97.7527,97.8528,244335.0
2022-12-09 11:45:00,107.54,107.61,107.49,107.6,140463.0,97.8528,97.9165,97.8073,97.9074,140463.0
2022-12-09 11:50:00,107.6,107.65,107.55,107.58,154699.0,97.9074,97.9529,97.8619,97.8892,154699.0
2022-12-09 11:55:00,107.58,107.59,107.48,107.48,90791.0,97.8892,97.8983,97.7982,97.7982,90791.0
2022-12-09 12:00:00,107.48,107.51,107.44,107.51,104894.0,97.7982,97.8255,97.7618,97.8255,104894.0
2022-12-09 12:05:00,107.5,107.59,107.49,107.59,160650.0,97.8164,97.8983,97.8073,97.8983,160650.0
2022-12-09 12:10:00,107.58,107.64,107.5,107.51,231236.0,97.8892,97.9438,97.8164,97.8255,231236.0
2022-12-09 12:15:00,107.5,107.52,107.41,107.43,196025.0,97.8164,97.8346,97.7345,97.7527,196025.0
2022-12-09 12:20:00,107.43,107.44,107.38,107.42,170342.0,97.7527,97.7618,97.7072,97.7436,170342.0
2022-12-09 12:25:00,107.41,107.48,107.39,107.41,99494.0,97.7345,97.7982,97.7163,97.7345,99494.0
2022-12-09 12:30:00,107.41,107.46,107.38,107.38,111453.0,97.7345,97.78,97.7072,97.7072,111453.0
2022-12-09 12:35:00,107.38,107.42,107.37,107.4,115264.0,97.7072,97.7436,97.6981,97.7254,115264.0
2022-12-09 12:40:00,107.4,107.41,107.2,107.22,230396.0,97.7254,97.7345,97.5434,97.5616,230396.0
2022-12-09 12:45:00,107.22,107.28,107.19,107.26,171443.0,97.5616,97.6162,97.5343,97.598,171443.0
2022-12-09 12:50:00,107.26,107.29,107.21,107.22,132065.0,97.598,97.6253,97.5525,97.5616,132065.0
2022-12-09 12:55:00,107.22,107.23,107.15,107.18,139721.0,97.5616,97.5707,97.4979,97.5252,139721.0
2022-12-09 13:00:00,107.17,107.17,106.98,107.0,772465.0,97.5161,97.5161,97.3432,97.3614,772465.0
2022-12-09 13:05:00,107.01,107.08,106.99,107.08,116662.0,97.3705,97.4342,97.3523,97.4342,116662.0
2022-12-09 13:10:00,107.08,107.14,107.06,107.14,172504.0,97.4342,97.4888,97.416,97.4888,172504.0
2022-12-09 13:15:00,107.13,107.14,107.08,107.1,352257.0,97.4797,97.4888,97.4342,97.4524,352257.0
2022-12-09 13:20:00,107.1,107.12,107.07,107.09,288413.0,97.4524,97.4706,97.4251,97.4433,288413.0
2022-12-09 13:25:00,107.09,107.14,107.08,107.11,159993.0,97.4433,97.4888,97.4342,97.4615,159993.0
2022-12-09 13:30:00,107.1,107.14,107.08,107.12,308063.0,97.4524,97.4888,97.4342,97.4706,308063.0
2022-12-09 13:35:00,107.12,107.16,107.1,107.11,90159.0,97.4706,97.507,97.4524,97.4615,90159.0
2022-12-09 13:40:00,107.11,107.16,107.1,107.15,98925.0,97.4615,97.507,97.4524,97.4979,98925.0
2022-12-09 13:45:00,107.15,107.2,107.12,107.12,121740.0,97.4979,97.5434,97.4706,97.4706,121740.0
2022-12-09 13:50:00,107.12,107.18,107.12,107.15,113868.0,97.4706,97.5252,97.4706,97.4979,113868.0
2022-12-09 13:55:00,107.15,107.21,107.14,107.18,116890.0,97.4979,97.5525,97.4888,97.5252,116890.0
2022-12-09 14:00:00,107.18,107.24,107.17,107.2,110553.0,97.5252,97.5798,97.5161,97.5434,110553.0
2022-12-09 14:05:00,107.2,107.27,107.19,107.23,106753.0,97.5434,97.6071,97.5343,97.5707,106753.0
2022-12-09 14:10:00,107.23,107.23,107.15,107.15,129084.0,97.5707,97.5707,97.4979,97.4979,129084.0
2022-12-09 14:15:00,107.16,107.21,107.13,107.2,139470.0,97.507,97.5525,97.4797,97.5434,139470.0
2022-12-09 14:20:00,107.2,107.22,107.17,107.18,109421.0,97.5434,97.5616,97.5161,97.5252,109421.0
2022-12-09 14:25:00,107.18,107.19,107.12,107.13,157027.0,97.5252,97.5343,97.4706,97.4797,157027.0
2022-12-09 14:30:00,107.13,107.14,107.05,107.13,139929.0,97.4797,97.4888,97.4069,97.4797,139929.0
2022-12-09 14:35:00,107.13,107.13,107.03,107.04,82917.0,97.4797,97.4797,97.3887,97.3978,82917.0
2022-12-09 14:40:00,107.05,107.06,107.0,107.06,115574.0,97.4069,97.416,97.3614,97.416,115574.0
2022-12-09 14:45:00,107.06,107.07,107.01,107.05,99505.0,97.416,97.4251,97.3705,97.4069,99505.0
2022-12-09 14:50:00,107.05,107.09,107.0,107.01,139597.0,97.4069,97.4433,97.3614,97.3705,139597.0
2022-12-09 14:55:00,107.0,107.05,106.93,106.95,209514.0,97.3614,97.4069,97.2977,97.3159,209514.0
2022-12-09 15:00:00,106.94,107.03,106.93,107.0,202811.0,97.3068,97.3887,97.2977,97.3614,202811.0
2022-12-09 15:05:00,106.99,107.02,106.96,106.97,175499.0,97.3523,97.3796,97.325,97.3341,175499.0
2022-12-09 15:10:00,106.96,106.97,106.9,106.91,263055.0,97.325,97.3341,97.2704,97.2795,263055.0
2022-12-09 15:15:00,106.91,106.92,106.79,106.81,502239.0,97.2795,97.2886,97.1703,97.1885,502239.0
2022-12-09 15:20:00,106.8,106.82,106.78,106.78,582140.0,97.1794,97.1976,97.1612,97.1612,582140.0
2022-12-09 15:25:00,106.78,106.8,106.65,106.68,290847.0,97.1612,97.1794,97.043,97.0703,290847.0
2022-12-09 15:30:00,106.68,106.77,106.67,106.74,260519.0,97.0703,97.1521,97.0612,97.1248,260519.0
2022-12-09 15:35:00,106.74,106.75,106.66,106.67,271565.0,97.1248,97.1339,97.0521,97.0612,271565.0
2022-12-09 15:40:00,106.67,106.72,106.65,106.67,320024.0,97.0612,97.1067,97.043,97.0612,320024.0
2022-12-09 15:45:00,106.67,106.68,106.57,106.59,317469.0,97.0612,97.0703,96.9702,96.9884,317469.0
2022-12-09 15:50:00,106.59,106.61,106.41,106.53,1151577.0,96.9884,97.0066,96.8246,96.9338,1151577.0
2022-12-09 15:55:00,106.52,106.69,106.28,106.29,2402736.0,96.9247,97.0794,96.7063,96.7154,2402736.0
2022-12-12 09:30:00,107.86,108.09,107.83,108.03,452455.0,98.144,98.3532,98.1167,98.2986,452455.0
2022-12-12 09:35:00,108.04,108.11,107.98,107.98,453688.0,98.3077,98.3714,98.2532,98.2532,453688.0
2022-12-12 09:40:00,107.99,108.0,107.71,107.74,216753.0,98.2622,98.2713,98.0075,98.0348,216753.0
2022-12-12 09:45:00,107.74,107.78,107.66,107.68,184740.0,98.0348,98.0712,97.962,97.9802,184740.0
2022-12-12 09:50:00,107.68,107.74,107.49,107.53,289903.0,97.9802,98.0348,97.8073,97.8437,289903.0
2022-12-12 09:55:00,107.53,107.56,107.27,107.27,318579.0,97.8437,97.871,97.6071,97.6071,318579.0
2022-12-12 10:00:00,107.28,107.29,106.88,106.95,449290.0,97.6162,97.6253,97.2522,97.3159,449290.0
2022-12-12 10:05:00,106.95,107.02,106.93,107.0,209874.0,97.3159,97.3796,97.2977,97.3614,209874.0
2022-12-12 10:10:00,107.0,107.11,106.85,107.09,194253.0,97.3614,97.4615,97.2249,97.4433,194253.0
2022-12-12 10:15:00,107.09,107.09,106.92,107.01,167462.0,97.4433,97.4433,97.2886,97.3705,167462.0
2022-12-12 10:20:00,107.01,107.07,106.96,107.02,165961.0,97.3705,97.4251,97.325,97.3796,165961.0
2022-12-12 10:25:00,107.03,107.2,107.01,107.03,195826.0,97.3887,97.5434,97.3705,97.3887,195826.0
2022-12-12 10:30:00,107.03,107.12,107.02,107.12,90235.0,97.3887,97.4706,97.3796,97.4706,90235.0
2022-12-12 10:35:00,107.12,107.15,107.02,107.07,72888.0,97.4706,97.4979,97.3796,97.4251,72888.0
2022-12-12 10:40:00,107.08,107.1,107.03,107.07,52742.0,97.4342,97.4524,97.3887,97.4251,52742.0
2022-12-12 10:45:00,107.07,107.18,107.03,107.04,238191.0,97.4251,97.5252,97.3887,97.3978,238191.0
2022-12-12 10:50:00,107.04,107.1,107.01,107.1,168782.0,97.3978,97.4524,97.3705,97.4524,168782.0
2022-12-12 10:55:00,107.1,107.15,107.08,107.14,43494.0,97.4524,97.4979,97.4342,97.4888,43494.0
2022-12-12 11:00:00,107.14,107.16,107.02,107.07,144659.0,97.4888,97.507,97.3796,97.4251,144659.0
2022-12-12 11:05:00,107.08,107.13,106.92,106.94,93972.0,97.4342,97.4797,97.2886,97.3068,93972.0
2022-12-12 11:10:00,106.93,107.04,106.88,106.89,78473.0,97.2977,97.3978,97.2522,97.2613,78473.0
2022-12-12 11:15:00,106.9,106.91,106.78,106.86,80978.0,97.2704,97.2795,97.1612,97.234,80978.0
2022-12-12 11:20:00,106.86,106.9,106.8,106.81,218861.0,97.234,97.2704,97.1794,97.1885,218861.0
2022-12-12 11:25:00,106.81,106.89,106.79,106.8,108040.0,97.1885,97.2613,97.1703,97.1794,108040.0
2022-12-12 11:30:00,106.81,106.87,106.73,106.84,105604.0,97.1885,97.2431,97.1158,97.2158,105604.0
2022-12-12 11:35:00,106.85,106.89,106.75,106.76,87454.0,97.2249,97.2613,97.1339,97.143,87454.0
2022-12-12 11:40:00,106.76,106.78,106.66,106.7,117059.0,97.143,97.1612,97.0521,97.0885,117059.0
2022-12-12 11:45:00,106.73,106.75,106.65,106.71,145396.0,97.1158,97.1339,97.043,97.0976,145396.0
2022-12-12 11:50:00,106.71,106.85,106.7,106.83,105058.0,97.0976,97.2249,97.0885,97.2067,105058.0
2022-12-12 11:55:00,106.83,106.88,106.81,106.87,63958.0,97.2067,97.2522,97.1885,97.2431,63958.0
2022-12-12 12:00:00,106.88,106.99,106.86,106.98,63346.0,97.2522,97.3523,97.234,97.3432,63346.0
2022-12-12 12:05:00,106.98,106.98,106.9,106.94,139844.0,97.3432,97.3432,97.2704,97.3068,139844.0
2022-12-12 12:10:00,106.95,107.11,106.94,107.09,77020.0,97.3159,97.4615,97.3068,97.4433,77020.0
2022-12-12 12:15:00,107.09,107.17,107.08,107.09,94430.0,97.4433,97.5161,97.4342,97.4433,94430.0
2022-12-12 12:20:00,107.09,107.09,106.97,107.0,80508.0,97.4433,97.4433,97.3341,97.3614,80508.0
2022-12-12 12:25:00,107.0,107.05,106.96,106.97,133315.0,97.3614,97.4069,97.325,97.3341,133315.0
2022-12-12 12:30:00,106.97,107.0,106.91,106.95,193717.0,97.3341,97.3614,97.2795,97.3159,193717.0
2022-12-12 12:35:00,106.95,107.03,106.93,107.0,95586.0,97.3159,97.3887,97.2977,97.3614,95586.0
2022-12-12 12:40:00,107.0,107.01,106.92,106.95,61210.0,97.3614,97.3705,97.2886,97.3159,61210.0
2022-12-12 12:45:00,106.95,106.99,106.88,106.89,139805.0,97.3159,97.3523,97.2522,97.2613,139805.0
2022-12-12 12:50:00,106.88,106.97,106.84,106.97,74976.0,97.2522,97.3341,97.2158,97.3341,74976.0
2022-12-12 12:55:00,106.98,106.98,106.93,106.94,74246.0,97.3432,97.3432,97.2977,97.3068,74246.0
2022-12-12 13:00:00,106.95,106.96,106.26,106.32,675171.0,97.3159,97.325,96.6881,96.7427,675171.0
2022-12-12 13:05:00,106.32,106.52,106.32,106.5,189348.0,96.7427,96.9247,96.7427,96.9065,189348.0
2022-12-12 13:10:00,106.5,106.63,106.49,106.5,143010.0,96.9065,97.0248,96.8974,96.9065,143010.0
2022-12-12 13:15:00,106.5,106.62,106.39,106.61,174459.0,96.9065,97.0157,96.8064,97.0066,174459.0
2022-12-12 13:20:00,106.6,106.61,106.55,106.58,74530.0,96.9975,97.0066,96.952,96.9793,74530.0
2022-12-12 13:25:00,106.58,106.68,106.58,106.61,183547.0,96.9793,97.0703,96.9793,97.0066,183547.0
2022-12-12 13:30:00,106.61,106.63,106.49,106.5,74558.0,97.0066,97.0248,96.8974,96.9065,74558.0
2022-12-12 13:35:00,106.49,106.51,106.4,106.5,80177.0,96.8974,96.9156,96.8155,96.9065,80177.0
2022-12-12 13:40:00,106.5,106.73,106.5,106.72,85692.0,96.9065,97.1158,96.9065,97.1067,85692.0
2022-12-12 13:45:00,106.71,106.76,106.68,106.74,67435.0,97.0976,97.143,97.0703,97.1248,67435.0
2022-12-12 13:50:00,106.75,106.77,106.72,106.74,47150.0,97.1339,97.1521,97.1067,97.1248,47150.0
2022-12-12 13:55:00,106.74,106.75,106.69,106.7,62413.0,97.1248,97.1339,97.0794,97.0885,62413.0
2022-12-12 14:00:00,106.72,106.74,106.63,106.63,70511.0,97.1067,97.1248,97.0248,97.0248,70511.0
2022-12-12 14:05:00,106.64,106.66,106.57,106.62,154875.0,97.0339,97.0521,96.9702,97.0157,154875.0
2022-12-12 14:10:00,106.63,106.7,106.58,106.67,101296.0,97.0248,97.0885,96.9793,97.0612,101296.0
2022-12-12 14:15:00,106.66,106.69,106.61,106.67,141130.0,97.0521,97.0794,97.0066,97.0612,141130.0
2022-12-12 14:20:00,106.66,106.67,106.6,106.64,100128.0,97.0521,97.0612,96.9975,97.0339,100128.0
2022-12-12 14:25:00,106.63,106.7,106.58,106.58,155165.0,97.0248,97.0885,96.9793,96.9793,155165.0
2022-12-12 14:30:00,106.57,106.6,106.5,106.57,214364.0,96.9702,96.9975,96.9065,96.9702,214364.0
2022-12-12 14:35:00,106.58,106.63,106.58,106.62,72210.0,96.9793,97.0248,96.9793,97.0157,72210.0
2022-12-12 14:40:00,106.62,106.66,106.56,106.62,192261.0,97.0157,97.0521,96.9611,97.0157,192261.0
2022-12-12 14:45:00,106.62,106.7,106.6,106.61,107622.0,97.0157,97.0885,96.9975,97.0066,107622.0
2022-12-12 14:50:00,106.61,106.69,106.58,106.64,122796.0,97.0066,97.0794,96.9793,97.0339,122796.0
2022-12-12 14:55:00,106.63,106.7,106.62,106.64,139164.0,97.0248,97.0885,97.0157,97.0339,139164.0
2022-12-12 15:00:00,106.63,106.64,106.45,106.46,95208.0,97.0248,97.0339,96.861,96.8701,95208.0
2022-12-12 15:05:00,106.45,106.64,106.45,106.61,71103.0,96.861,97.0339,96.861,97.0066,71103.0
2022-12-12 15:10:00,106.6,106.66,106.57,106.58,51883.0,96.9975,97.0521,96.9702,96.9793,51883.0
2022-12-12 15:15:00,106.58,106.72,106.57,106.7,171840.0,96.9793,97.1067,96.9702,97.0885,171840.0
2022-12-12 15:20:00,106.7,106.77,106.68,106.74,197962.0,97.0885,97.1521,97.0703,97.1248,197962.0
2022-12-12 15:25:00,106.75,106.75,106.54,106.55,164407.0,97.1339,97.1339,96.9429,96.952,164407.0
2022-12-12 15:30:00,106.55,106.63,106.49,106.61,918293.0,96.952,97.0248,96.8974,97.0066,918293.0
2022-12-12 15:35:00,106.61,106.61,106.51,106.54,128606.0,97.0066,97.0066,96.9156,96.9429,128606.0
2022-12-12 15:40:00,106.55,106.58,106.48,106.51,353733.0,96.952,96.9793,96.8883,96.9156,353733.0
2022-12-12 15:45:00,106.51,106.56,106.46,106.53,208797.0,96.9156,96.9611,96.8701,96.9338,208797.0
2022-12-12 15:50:00,106.52,106.57,106.5,106.56,160376.0,96.9247,96.9702,96.9065,96.9611,160376.0
2022-12-12 15:55:00,106.56,106.75,106.49,106.72,1432065.0,96.9611,97.1339,96.8974,97.1067,1432065.0
2022-12-13 09:30:00,109.04,109.07,108.68,108.71,987150.0,99.2177,99.245,98.8901,98.9174,987150.0
2022-12-13 09:35:00,108.7,108.76,108.47,108.5,461704.0,98.9083,98.9629,98.699,98.7263,461704.0
2022-12-13 09:40:00,108.5,108.75,108.44,108.75,400507.0,98.7263,98.9538,98.6717,98.9538,400507.0
2022-12-13 09:45:00,108.78,108.94,108.71,108.79,382618.0,98.9811,99.1267,98.9174,98.9902,382618.0
2022-12-13 09:50:00,108.78,108.85,108.48,108.81,358944.0,98.9811,99.0448,98.7081,99.0084,358944.0
2022-12-13 09:55:00,108.81,109.08,108.77,109.02,331864.0,99.0084,99.2541,98.972,99.1995,331864.0
2022-12-13 10:00:00,109.02,109.06,108.85,108.86,336883.0,99.1995,99.2359,99.0448,99.0539,336883.0
2022-12-13 10:05:00,108.85,108.92,108.62,108.74,279963.0,99.0448,99.1085,98.8355,98.9447,279963.0
2022-12-13 10:10:00,108.74,108.93,108.74,108.9,244758.0,98.9447,99.1176,98.9447,99.0903,244758.0
2022-12-13 10:15:00,108.89,108.92,108.64,108.64,289913.0,99.0812,99.1085,98.8537,98.8537,289913.0
2022-12-13 10:20:00,108.64,108.73,108.5,108.6,294791.0,98.8537,98.9356,98.7263,98.8173,294791.0
2022-12-13 10:25:00,108.6,108.65,108.37,108.39,280450.0,98.8173,98.8628,98.608,98.6262,280450.0
2022-12-13 10:30:00,108.39,108.57,108.24,108.56,327551.0,98.6262,98.79,98.4897,98.7809,327551.0
2022-12-13 10:35:00,108.57,108.7,108.52,108.58,203175.0,98.79,98.9083,98.7445,98.7991,203175.0
2022-12-13 10:40:00,108.59,108.66,108.43,108.62,236719.0,98.8082,98.8719,98.6626,98.8355,236719.0
2022-12-13 10:45:00,108.63,108.77,108.47,108.51,297281.0,98.8446,98.972,98.699,98.7354,297281.0
2022-12-13 10:50:00,108.52,108.65,108.39,108.63,219441.0,98.7445,98.8628,98.6262,98.8446,219441.0
2022-12-13 10:55:00,108.63,108.63,108.46,108.56,246323.0,98.8446,98.8446,98.6899,98.7809,246323.0
2022-12-13 11:00:00,108.55,108.62,108.39,108.43,209962.0,98.7718,98.8355,98.6262,98.6626,209962.0
2022-12-13 11:05:00,108.43,108.56,108.39,108.54,134863.0,98.6626,98.7809,98.6262,98.7627,134863.0
2022-12-13 11:10:00,108.54,108.55,108.35,108.39,133875.0,98.7627,98.7718,98.5898,98.6262,133875.0
2022-12-13 11:15:00,108.4,108.46,108.25,108.39,232975.0,98.6353,98.6899,98.4988,98.6262,232975.0
2022-12-13 11:20:00,108.38,108.61,108.3,108.5,293482.0,98.6171,98.8264,98.5443,98.7263,293482.0
2022-12-13 11:25:00,108.5,108.52,108.37,108.42,195368.0,98.7263,98.7445,98.608,98.6535,195368.0
2022-12-13 11:30:00,108.41,108.43,108.24,108.37,152564.0,98.6444,98.6626,98.4897,98.608,152564.0
2022-12-13 11:35:00,108.37,108.41,108.26,108.36,99993.0,98.608,98.6444,98.5079,98.5989,99993.0
2022-12-13 11:40:00,108.36,108.36,108.13,108.22,147658.0,98.5989,98.5989,98.3896,98.4715,147658.0
2022-12-13 11:45:00,108.21,108.25,108.08,108.13,314391.0,98.4624,98.4988,98.3441,98.3896,314391.0
2022-12-13 11:50:00,108.14,108.36,108.13,108.19,204764.0,98.3987,98.5989,98.3896,98.4442,204764.0
2022-12-13 11:55:00,108.17,108.33,108.05,108.25,198588.0,98.426,98.5716,98.3168,98.4988,198588.0
2022-12-13 12:00:00,108.26,108.27,108.17,108.21,132442.0,98.5079,98.517,98.426,98.4624,132442.0
2022-12-13 12:05:00,108.21,108.39,108.21,108.31,174169.0,98.4624,98.6262,98.4624,98.5534,174169.0
2022-12-13 12:10:00,108.32,108.38,108.27,108.36,145876.0,98.5625,98.6171,98.517,98.5989,145876.0
2022-12-13 12:15:00,108.36,108.55,108.32,108.53,203489.0,98.5989,98.7718,98.5625,98.7536,203489.0
2022-12-13 12:20:00,108.53,108.68,108.48,108.6,443844.0,98.7536,98.8901,98.7081,98.8173,443844.0
2022-12-13 12:25:00,108.6,108.63,108.34,108.34,188463.0,98.8173,98.8446,98.5807,98.5807,188463.0
2022-12-13 12:30:00,108.35,108.41,108.33,108.38,140860.0,98.5898,98.6444,98.5716,98.6171,140860.0
2022-12-13 12:35:00,108.39,108.45,108.31,108.39,108971.0,98.6262,98.6808,98.5534,98.6262,108971.0
2022-12-13 12:40:00,108.38,108.55,108.35,108.52,59564.0,98.6171,98.7718,98.5898,98.7445,59564.0
2022-12-13 12:45:00,108.53,108.69,108.53,108.55,145760.0,98.7536,98.8992,98.7536,98.7718,145760.0
2022-12-13 12:50:00,108.55,108.73,108.55,108.62,161462.0,98.7718,98.9356,98.7718,98.8355,161462.0
2022-12-13 12:55:00,108.63,108.68,108.52,108.64,118036.0,98.8446,98.8901,98.7445,98.8537,118036.0
2022-12-13 13:00:00,108.64,108.64,108.0,108.09,775318.0,98.8537,98.8537,98.2713,98.3532,775318.0
2022-12-13 13:05:00,108.1,108.22,108.07,108.12,332594.0,98.3623,98.4715,98.335,98.3805,332594.0
2022-12-13 13:10:00,108.12,108.19,108.05,108.18,285704.0,98.3805,98.4442,98.3168,98.4351,285704.0
2022-12-13 13:15:00,108.19,108.35,108.19,108.33,208894.0,98.4442,98.5898,98.4442,98.5716,208894.0
2022-12-13 13:20:00,108.32,108.32,108.2,108.22,53027.0,98.5625,98.5625,98.4533,98.4715,53027.0
2022-12-13 13:25:00,108.22,108.3,108.12,108.18,141292.0,98.4715,98.5443,98.3805,98.4351,141292.0
2022-12-13 13:30:00,108.17,108.19,107.95,107.96,121539.0,98.426,98.4442,98.2259,98.235,121539.0
2022-12-13 13:35:00,107.95,107.95,107.8,107.93,106385.0,98.2259,98.2259,98.0894,98.2077,106385.0
2022-12-13 13:40:00,107.92,107.92,107.84,107.9,121260.0,98.1986,98.1986,98.1258,98.1804,121260.0
2022-12-13 13:45:00,107.9,108.06,107.89,107.99,92433.0,98.1804,98.3259,98.1713,98.2622,92433.0
2022-12-13 13:50:00,107.98,107.99,107.86,107.92,53889.0,98.2532,98.2622,98.144,98.1986,53889.0
2022-12-13 13:55:00,107.91,107.99,107.89,107.98,72567.0,98.1895,98.2622,98.1713,98.2532,72567.0
2022-12-13 14:00:00,107.97,108.01,107.94,107.98,193414.0,98.2441,98.2804,98.2168,98.2532,193414.0
2022-12-13 14:05:00,107.97,108.0,107.95,107.97,75225.0,98.2441,98.2713,98.2259,98.2441,75225.0
2022-12-13 14:10:00,107.98,107.98,107.76,107.8,123666.0,98.2532,98.2532,98.053,98.0894,123666.0
2022-12-13 14:15:00,107.79,108.02,107.74,107.94,218618.0,98.0803,98.2895,98.0348,98.2168,218618.0
2022-12-13 14:20:00,107.94,107.97,107.79,107.83,113375.0,98.2168,98.2441,98.0803,98.1167,113375.0
2022-12-13 14:25:00,107.82,107.89,107.75,107.75,212357.0,98.1076,98.1713,98.0439,98.0439,212357.0
2022-12-13 14:30:00,107.74,107.79,107.59,107.78,294113.0,98.0348,98.0803,97.8983,98.0712,294113.0
2022-12-13 14:35:00,107.77,107.85,107.75,107.85,91159.0,98.0621,98.1349,98.0439,98.1349,91159.0
2022-12-13 14:40:00,107.84,107.91,107.79,107.9,140552.0,98.1258,98.1895,98.0803,98.1804,140552.0
2022-12-13 14:45:00,107.9,107.91,107.77,107.82,140972.0,98.1804,98.1895,98.0621,98.1076,140972.0
2022-12-13 14:50:00,107.83,107.95,107.81,107.89,179427.0,98.1167,98.2259,98.0985,98.1713,179427.0
2022-12-13 14:55:00,107.89,107.92,107.81,107.85,157377.0,98.1713,98.1986,98.0985,98.1349,157377.0
2022-12-13 15:00:00,107.85,107.85,107.72,107.77,132217.0,98.1349,98.1349,98.0166,98.0621,132217.0
2022-12-13 15:05:00,107.77,107.81,107.73,107.75,115988.0,98.0621,98.0985,98.0257,98.0439,115988.0
2022-12-13 15:10:00,107.76,107.79,107.7,107.77,71251.0,98.053,98.0803,97.9984,98.0621,71251.0
2022-12-13 15:15:00,107.77,107.84,107.76,107.81,121639.0,98.0621,98.1258,98.053,98.0985,121639.0
2022-12-13 15:20:00,107.8,107.86,107.78,107.83,92386.0,98.0894,98.144,98.0712,98.1167,92386.0
2022-12-13 15:25:00,107.83,107.84,107.68,107.7,143841.0,98.1167,98.1258,97.9802,97.9984,143841.0
2022-12-13 15:30:00,107.71,107.74,107.63,107.67,321753.0,98.0075,98.0348,97.9347,97.9711,321753.0
2022-12-13 15:35:00,107.68,107.71,107.63,107.64,331696.0,97.9802,98.0075,97.9347,97.9438,331696.0
2022-12-13 15:40:00,107.64,107.67,107.59,107.59,343226.0,97.9438,97.9711,97.8983,97.8983,343226.0
2022-12-13 15:45:00,107.59,107.63,107.45,107.51,286856.0,97.8983,97.9347,97.7709,97.8255,286856.0
2022-12-13 15:50:00,107.51,107.55,107.47,107.51,368443.0,97.8255,97.8619,97.7891,97.8255,368443.0
2022-12-13 15:55:00,107.51,107.72,107.46,107.72,762898.0,97.8255,98.0166,97.78,98.0166,762898.0
2022-12-14 09:30:00,107.66,107.75,107.54,107.56,360882.0,97.962,98.0439,97.8528,97.871,360882.0
2022-12-14 09:35:00,107.56,107.84,107.54,107.84,135914.0,97.871,98.1258,97.8528,98.1258,135914.0
2022-12-14 09:40:00,107.84,108.0,107.82,107.92,122428.0,98.1258,98.2713,98.1076,98.1986,122428.0
2022-12-14 09:45:00,107.92,107.97,107.78,107.83,287198.0,98.1986,98.2441,98.0712,98.1167,287198.0
2022-12-14 09:50:00,107.83,107.89,107.68,107.83,249664.0,98.1167,98.1713,97.9802,98.1167,249664.0
2022-12-14 09:55:00,107.82,107.96,107.76,107.91,289723.0,98.1076,98.235,98.053,98.1895,289723.0
2022-12-14 10:00:00,107.92,107.96,107.86,107.86,189878.0,98.1986,98.235,98.144,98.144,189878.0
2022-12-14 10:05:00,107.86,107.92,107.82,107.84,252746.0,98.144,98.1986,98.1076,98.1258,252746.0
2022-12-14 10:10:00,107.85,107.95,107.83,107.85,170923.0,98.1349,98.2259,98.1167,98.1349,170923.0
2022-12-14 10:15:00,107.85,107.87,107.71,107.74,115035.0,98.1349,98.1531,98.0075,98.0348,115035.0
2022-12-14 10:20:00,107.73,107.76,107.55,107.55,144470.0,98.0257,98.053,97.8619,97.8619,144470.0
2022-12-14 10:25:00,107.56,107.79,107.56,107.78,181797.0,97.871,98.0803,97.871,98.0712,181797.0
2022-12-14 10:30:00,107.78,107.83,107.65,107.65,80635.0,98.0712,98.1167,97.9529,97.9529,80635.0
2022-12-14 10:35:00,107.65,107.69,107.5,107.56,71500.0,97.9529,97.9893,97.8164,97.871,71500.0
2022-12-14 10:40:00,107.55,107.92,107.54,107.88,288558.0,97.8619,98.1986,97.8528,98.1622,288558.0
2022-12-14 10:45:00,107.87,107.92,107.74,107.81,100561.0,98.1531,98.1986,98.0348,98.0985,100561.0
2022-12-14 10:50:00,107.81,107.89,107.8,107.84,152138.0,98.0985,98.1713,98.0894,98.1258,152138.0
2022-12-14 10:55:00,107.85,107.88,107.81,107.83,165162.0,98.1349,98.1622,98.0985,98.1167,165162.0
2022-12-14 11:00:00,107.83,107.87,107.74,107.76,447627.0,98.1167,98.1531,98.0348,98.053,447627.0
2022-12-14 11:05:00,107.75,107.78,107.6,107.63,161921.0,98.0439,98.0712,97.9074,97.9347,161921.0
2022-12-14 11:10:00,107.63,107.8,107.56,107.77,179402.0,97.9347,98.0894,97.871,98.0621,179402.0
2022-12-14 11:15:00,107.77,107.8,107.59,107.61,151834.0,98.0621,98.0894,97.8983,97.9165,151834.0
2022-12-14 11:20:00,107.61,107.69,107.57,107.6,86994.0,97.9165,97.9893,97.8801,97.9074,86994.0
2022-12-14 11:25:00,107.6,107.63,107.45,107.52,100618.0,97.9074,97.9347,97.7709,97.8346,100618.0
2022-12-14 11:30:00,107.52,107.54,107.39,107.43,151806.0,97.8346,97.8528,97.7163,97.7527,151806.0
2022-12-14 11:35:00,107.43,107.45,107.36,107.42,149657.0,97.7527,97.7709,97.689,97.7436,149657.0
2022-12-14 11:40:00,107.42,107.47,107.38,107.42,100590.0,97.7436,97.7891,97.7072,97.7436,100590.0
2022-12-14 11:45:00,107.41,107.42,107.19,107.22,110228.0,97.7345,97.7436,97.5343,97.5616,110228.0
2022-12-14 11:50:00,107.22,107.26,107.15,107.2,95250.0,97.5616,97.598,97.4979,97.5434,95250.0
2022-12-14 11:55:00,107.2,107.32,107.18,107.24,94625.0,97.5434,97.6526,97.5252,97.5798,94625.0
2022-12-14 12:00:00,107.23,107.31,107.19,107.29,76823.0,97.5707,97.6435,97.5343,97.6253,76823.0
2022-12-14 12:05:00,107.29,107.39,107.29,107.36,45861.0,97.6253,97.7163,97.6253,97.689,45861.0
2022-12-14 12:10:00,107.36,107.39,107.35,107.37,104054.0,97.689,97.7163,97.6799,97.6981,104054.0
2022-12-14 12:15:00,107.38,107.42,107.32,107.34,29830.0,97.7072,97.7436,97.6526,97.6708,29830.0
2022-12-14 12:20:00,107.34,107.36,107.17,107.22,71259.0,97.6708,97.689,97.5161,97.5616,71259.0
2022-12-14 12:25:00,107.21,107.24,107.13,107.2,160399.0,97.5525,97.5798,97.4797,97.5434,160399.0
2022-12-14 12:30:00,107.2,107.22,107.14,107.17,68549.0,97.5434,97.5616,97.4888,97.5161,68549.0
2022-12-14 12:35:00,107.18,107.19,107.11,107.19,43727.0,97.5252,97.5343,97.4615,97.5343,43727.0
2022-12-14 12:40:00,107.18,107.19,107.1,107.12,35193.0,97.5252,97.5343,97.4524,97.4706,35193.0
2022-12-14 12:45:00,107.12,107.14,107.01,107.02,50677.0,97.4706,97.4888,97.3705,97.3796,50677.0
2022-12-14 12:50:00,107.02,107.02,106.94,107.01,96621.0,97.3796,97.3796,97.3068,97.3705,96621.0
2022-12-14 12:55:00,107.01,107.05,106.96,107.0,111194.0,97.3705,97.4069,97.325,97.3614,111194.0
2022-12-14 13:00:00,107.0,107.09,106.99,107.07,38099.0,97.3614,97.4433,97.3523,97.4251,38099.0
2022-12-14 13:05:00,107.08,107.09,106.89,107.04,115430.0,97.4342,97.4433,97.2613,97.3978,115430.0
2022-12-14 13:10:00,107.04,107.05,106.99,107.02,58990.0,97.3978,97.4069,97.3523,97.3796,58990.0
2022-12-14 13:15:00,107.01,107.05,106.97,106.98,63995.0,97.3705,97.4069,97.3341,97.3432,63995.0
2022-12-14 13:20:00,106.97,106.97,106.92,106.95,59136.0,97.3341,97.3341,97.2886,97.3159,59136.0
2022-12-14 13:25:00,106.96,107.0,106.94,106.94,79990.0,97.325,97.3614,97.3068,97.3068,79990.0
2022-12-14 13:30:00,106.94,107.06,106.94,107.04,83657.0,97.3068,97.416,97.3068,97.3978,83657.0
2022-12-14 13:35:00,107.04,107.04,106.94,107.02,68835.0,97.3978,97.3978,97.3068,97.3796,68835.0
2022-12-14 13:40:00,107.02,107.03,106.94,106.98,98668.0,97.3796,97.3887,97.3068,97.3432,98668.0
2022-12-14 13:45:00,106.99,107.11,106.97,107.1,86302.0,97.3523,97.4615,97.3341,97.4524,86302.0
2022-12-14 13:50:00,107.1,107.2,107.01,107.2,101675.0,97.4524,97.5434,97.3705,97.5434,101675.0
2022-12-14 13:55:00,107.2,107.21,107.02,107.1,194567.0,97.5434,97.5525,97.3796,97.4524,194567.0
2022-12-14 14:00:00,107.13,107.31,106.9,107.13,373431.0,97.4797,97.6435,97.2704,97.4797,373431.0
2022-12-14 14:05:00,107.13,107.13,106.91,106.97,590625.0,97.4797,97.4797,97.2795,97.3341,590625.0
2022-12-14 14:10:00,106.96,107.47,106.91,107.35,346427.0,97.325,97.7891,97.2795,97.6799,346427.0
2022-12-14 14:15:00,107.34,107.4,107.23,107.36,214543.0,97.6708,97.7254,97.5707,97.689,214543.0
2022-12-14 14:20:00,107.36,107.43,107.28,107.4,171297.0,97.689,97.7527,97.6162,97.7254,171297.0
2022-12-14 14:25:00,107.4,107.48,107.32,107.34,220606.0,97.7254,97.7982,97.6526,97.6708,220606.0
2022-12-14 14:30:00,107.34,107.38,107.17,107.22,215615.0,97.6708,97.7072,97.5161,97.5616,215615.0
2022-12-14 14:35:00,107.21,107.35,107.13,107.29,528295.0,97.5525,97.6799,97.4797,97.6253,528295.0
2022-12-14 14:40:00,107.3,107.63,107.26,107.54,528828.0,97.6344,97.9347,97.598,97.8528,528828.0
2022-12-14 14:45:00,107.55,107.66,107.33,107.6,343670.0,97.8619,97.962,97.6617,97.9074,343670.0
2022-12-14 14:50:00,107.61,107.76,107.56,107.72,448812.0,97.9165,98.053,97.871,98.0166,448812.0
2022-12-14 14:55:00,107.71,107.85,107.57,107.6,373474.0,98.0075,98.1349,97.8801,97.9074,373474.0
2022-12-14 15:00:00,107.6,107.74,107.57,107.7,329279.0,97.9074,98.0348,97.8801,97.9984,329279.0
2022-12-14 15:05:00,107.69,107.84,107.62,107.8,316852.0,97.9893,98.1258,97.9256,98.0894,316852.0
2022-12-14 15:10:00,107.81,108.02,107.77,107.99,545641.0,98.0985,98.2895,98.0621,98.2622,545641.0
2022-12-14 15:15:00,107.99,108.02,107.79,107.95,494165.0,98.2622,98.2895,98.0803,98.2259,494165.0
2022-12-14 15:20:00,107.96,108.02,107.94,108.0,276171.0,98.235,98.2895,98.2168,98.2713,276171.0
2022-12-14 15:25:00,108.0,108.03,107.84,107.86,289867.0,98.2713,98.2986,98.1258,98.144,289867.0
2022-12-14 15:30:00,107.86,107.98,107.78,107.94,434019.0,98.144,98.2532,98.0712,98.2168,434019.0
2022-12-14 15:35:00,107.94,108.21,107.93,108.14,364663.0,98.2168,98.4624,98.2077,98.3987,364663.0
2022-12-14 15:40:00,108.14,108.18,108.06,108.18,283206.0,98.3987,98.4351,98.3259,98.4351,283206.0
2022-12-14 15:45:00,108.17,108.32,108.15,108.22,570522.0,98.426,98.5625,98.4078,98.4715,570522.0
2022-12-14 15:50:00,108.22,108.23,107.97,108.02,314138.0,98.4715,98.4806,98.2441,98.2895,314138.0
2022-12-14 15:55:00,108.03,108.28,107.97,108.23,1148547.0,98.2986,98.5261,98.2441,98.4806,1148547.0
2022-12-15 09:30:00,108.39,108.66,108.35,108.61,389437.0,98.8639,99.1102,98.8274,99.0646,389437.0
2022-12-15 09:35:00,108.6,108.79,108.47,108.76,330055.0,99.0555,99.2288,98.9369,99.2014,330055.0
2022-12-15 09:40:00,108.76,108.82,108.45,108.51,400639.0,99.2014,99.2561,98.9186,98.9734,400639.0
2022-12-15 09:45:00,108.51,108.64,108.47,108.53,297300.0,98.9734,99.0919,98.9369,98.9916,297300.0
2022-12-15 09:50:00,108.54,108.6,108.36,108.52,319432.0,99.0007,99.0555,98.8366,98.9825,319432.0
2022-12-15 09:55:00,108.52,108.56,108.35,108.53,357800.0,98.9825,99.019,98.8274,98.9916,357800.0
2022-12-15 10:00:00,108.53,108.55,108.31,108.36,575950.0,98.9916,99.0099,98.7909,98.8366,575950.0
2022-12-15 10:05:00,108.36,108.39,108.16,108.37,586637.0,98.8366,98.8639,98.6541,98.8457,586637.0
2022-12-15 10:10:00,108.37,108.63,108.36,108.5,292867.0,98.8457,99.0828,98.8366,98.9642,292867.0
2022-12-15 10:15:00,108.49,108.54,108.3,108.31,207924.0,98.9551,99.0007,98.7818,98.7909,207924.0
2022-12-15 10:20:00,108.31,108.4,108.22,108.39,488725.0,98.7909,98.873,98.7089,98.8639,488725.0
2022-12-15 10:25:00,108.4,108.5,108.26,108.35,170787.0,98.873,98.9642,98.7453,98.8274,170787.0
2022-12-15 10:30:00,108.34,108.56,108.3,108.51,266074.0,98.8183,99.019,98.7818,98.9734,266074.0
2022-12-15 10:35:00,108.51,108.61,108.46,108.58,427348.0,98.9734,99.0646,98.9278,99.0372,427348.0
2022-12-15 10:40:00,108.58,108.6,108.43,108.48,181280.0,99.0372,99.0555,98.9004,98.946,181280.0
2022-12-15 10:45:00,108.5,108.85,108.45,108.82,208497.0,98.9642,99.2835,98.9186,99.2561,208497.0
2022-12-15 10:50:00,108.82,108.82,108.64,108.76,184149.0,99.2561,99.2561,99.0919,99.2014,184149.0
2022-12-15 10:55:00,108.76,108.89,108.7,108.84,119856.0,99.2014,99.32,99.1467,99.2744,119856.0
2022-12-15 11:00:00,108.85,108.87,108.76,108.81,129725.0,99.2835,99.3017,99.2014,99.247,129725.0
2022-12-15 11:05:00,108.81,108.99,108.77,108.89,231255.0,99.247,99.4112,99.2105,99.32,231255.0
2022-12-15 11:10:00,108.89,108.91,108.73,108.82,221195.0,99.32,99.3382,99.174,99.2561,221195.0
2022-12-15 11:15:00,108.81,108.87,108.62,108.63,161614.0,99.247,99.3017,99.0737,99.0828,161614.0
2022-12-15 11:20:00,108.64,108.71,108.62,108.65,126832.0,99.0919,99.1558,99.0737,99.1011,126832.0
2022-12-15 11:25:00,108.68,108.68,108.55,108.63,137741.0,99.1284,99.1284,99.0099,99.0828,137741.0
2022-12-15 11:30:00,108.63,108.64,108.51,108.53,99491.0,99.0828,99.0919,98.9734,98.9916,99491.0
2022-12-15 11:35:00,108.53,108.65,108.46,108.63,134856.0,98.9916,99.1011,98.9278,99.0828,134856.0
2022-12-15 11:40:00,108.64,108.69,108.6,108.69,114471.0,99.0919,99.1375,99.0555,99.1375,114471.0
2022-12-15 11:45:00,108.7,108.79,108.68,108.76,286074.0,99.1467,99.2288,99.1284,99.2014,286074.0
2022-12-15 11:50:00,108.76,108.79,108.7,108.76,340700.0,99.2014,99.2288,99.1467,99.2014,340700.0
2022-12-15 11:55:00,108.75,108.76,108.68,108.7,140378.0,99.1923,99.2014,99.1284,99.1467,140378.0
2022-12-15 12:00:00,108.7,108.84,108.7,108.78,134511.0,99.1467,99.2744,99.1467,99.2196,134511.0
2022-12-15 12:05:00,108.8,108.9,108.78,108.86,139199.0,99.2379,99.3291,99.2196,99.2926,139199.0
2022-12-15 12:10:00,108.87,108.88,108.79,108.87,154756.0,99.3017,99.3108,99.2288,99.3017,154756.0
2022-12-15 12:15:00,108.87,108.88,108.8,108.81,152431.0,99.3017,99.3108,99.2379,99.247,152431.0
2022-12-15 12:20:00,108.81,108.83,108.75,108.78,151143.0,99.247,99.2652,99.1923,99.2196,151143.0
2022-12-15 12:25:00,108.78,108.82,108.71,108.82,111879.0,99.2196,99.2561,99.1558,99.2561,111879.0
2022-12-15 12:30:00,108.82,108.83,108.76,108.8,80076.0,99.2561,99.2652,99.2014,99.2379,80076.0
2022-12-15 12:35:00,108.79,109.0,108.78,108.96,143800.0,99.2288,99.4203,99.2196,99.3838,143800.0
2022-12-15 12:40:00,108.96,109.05,108.94,109.05,102429.0,99.3838,99.4659,99.3656,99.4659,102429.0
2022-12-15 12:45:00,109.04,109.12,109.03,109.08,257065.0,99.4568,99.5298,99.4477,99.4933,257065.0
2022-12-15 12:50:00,109.07,109.12,109.05,109.06,99337.0,99.4842,99.5298,99.4659,99.475,99337.0
2022-12-15 12:55:00,109.06,109.1,109.0,109.09,101224.0,99.475,99.5115,99.4203,99.5024,101224.0
2022-12-15 13:00:00,109.09,109.11,109.02,109.05,132653.0,99.5024,99.5206,99.4385,99.4659,132653.0
2022-12-15 13:05:00,109.06,109.09,109.02,109.04,102990.0,99.475,99.5024,99.4385,99.4568,102990.0
2022-12-15 13:10:00,109.04,109.07,108.98,109.05,660726.0,99.4568,99.4842,99.4021,99.4659,660726.0
2022-12-15 13:15:00,109.06,109.11,109.05,109.08,145098.0,99.475,99.5206,99.4659,99.4933,145098.0
2022-12-15 13:20:00,109.07,109.11,109.05,109.09,77288.0,99.4842,99.5206,99.4659,99.5024,77288.0
2022-12-15 13:25:00,109.08,109.1,109.04,109.07,93842.0,99.4933,99.5115,99.4568,99.4842,93842.0
2022-12-15 13:30:00,109.07,109.09,109.04,109.06,74539.0,99.4842,99.5024,99.4568,99.475,74539.0
2022-12-15 13:35:00,109.07,109.09,109.01,109.02,159450.0,99.4842,99.5024,99.4294,99.4385,159450.0
2022-12-15 13:40:00,109.02,109.04,108.91,108.95,114718.0,99.4385,99.4568,99.3382,99.3747,114718.0
2022-12-15 13:45:00,108.95,109.04,108.93,109.0,110775.0,99.3747,99.4568,99.3565,99.4203,110775.0
2022-12-15 13:50:00,109.0,109.0,108.84,108.86,89924.0,99.4203,99.4203,99.2744,99.2926,89924.0
2022-12-15 13:55:00,108.87,108.89,108.66,108.68,145857.0,99.3017,99.32,99.1102,99.1284,145857.0
2022-12-15 14:00:00,108.68,108.73,108.64,108.68,105131.0,99.1284,99.174,99.0919,99.1284,105131.0
2022-12-15 14:05:00,108.69,108.71,108.63,108.69,105114.0,99.1375,99.1558,99.0828,99.1375,105114.0
2022-12-15 14:10:00,108.7,108.71,108.58,108.59,317469.0,99.1467,99.1558,99.0372,99.0463,317469.0
2022-12-15 14:15:00,108.61,108.68,108.6,108.65,335897.0,99.0646,99.1284,99.0555,99.1011,335897.0
2022-12-15 14:20:00,108.65,108.71,108.64,108.69,404726.0,99.1011,99.1558,99.0919,99.1375,404726.0
2022-12-15 14:25:00,108.69,108.69,108.57,108.58,232825.0,99.1375,99.1375,99.0281,99.0372,232825.0
2022-12-15 14:30:00,108.58,108.67,108.54,108.6,394255.0,99.0372,99.1193,99.0007,99.0555,394255.0
2022-12-15 14:35:00,108.6,108.61,108.48,108.55,199929.0,99.0555,99.0646,98.946,99.0099,199929.0
2022-12-15 14:40:00,108.55,108.56,108.47,108.48,117126.0,99.0099,99.019,98.9369,98.946,117126.0
2022-12-15 14:45:00,108.48,108.54,108.47,108.5,142230.0,98.946,99.0007,98.9369,98.9642,142230.0
2022-12-15 14:50:00,108.51,108.51,108.27,108.28,247078.0,98.9734,98.9734,98.7545,98.7636,247078.0
2022-12-15 14:55:00,108.28,108.37,108.25,108.31,610606.0,98.7636,98.8457,98.7362,98.7909,610606.0
2022-12-15 15:00:00,108.3,108.34,108.25,108.26,82757.0,98.7818,98.8183,98.7362,98.7453,82757.0
2022-12-15 15:05:00,108.27,108.33,108.27,108.3,156475.0,98.7545,98.8092,98.7545,98.7818,156475.0
2022-12-15 15:10:00,108.3,108.4,108.26,108.4,143063.0,98.7818,98.873,98.7453,98.873,143063.0
2022-12-15 15:15:00,108.4,108.43,108.35,108.37,130144.0,98.873,98.9004,98.8274,98.8457,130144.0
2022-12-15 15:20:00,108.37,108.43,108.37,108.4,104464.0,98.8457,98.9004,98.8457,98.873,104464.0
2022-12-15 15:25:00,108.4,108.4,108.33,108.34,160939.0,98.873,98.873,98.8092,98.8183,160939.0
2022-12-15 15:30:00,108.35,108.36,108.28,108.32,198931.0,98.8274,98.8366,98.7636,98.8001,198931.0
2022-12-15 15:35:00,108.31,108.32,108.26,108.27,218563.0,98.7909,98.8001,98.7453,98.7545,218563.0
2022-12-15 15:40:00,108.27,108.3,108.22,108.24,186547.0,98.7545,98.7818,98.7089,98.7271,186547.0
2022-12-15 15:45:00,108.24,108.3,108.23,108.26,222857.0,98.7271,98.7818,98.718,98.7453,222857.0
2022-12-15 15:50:00,108.25,108.42,108.24,108.41,218516.0,98.7362,98.8913,98.7271,98.8822,218516.0
2022-12-15 15:55:00,108.42,108.48,108.34,108.34,553195.0,98.8913,98.946,98.8183,98.8183,553195.0
2022-12-16 09:30:00,106.6,106.64,106.45,106.46,637597.0,97.2312,97.2677,97.0944,97.1035,637597.0
2022-12-16 09:35:00,106.46,106.48,106.31,106.43,677462.0,97.1035,97.1218,96.9667,97.0762,677462.0
2022-12-16 09:40:00,106.44,106.62,106.39,106.52,332858.0,97.0853,97.2495,97.0397,97.1583,332858.0
2022-12-16 09:45:00,106.53,107.04,106.52,106.83,734602.0,97.1674,97.6326,97.1583,97.441,734602.0
2022-12-16 09:50:00,106.83,107.03,106.78,107.0,260381.0,97.441,97.6234,97.3954,97.5961,260381.0
2022-12-16 09:55:00,107.01,107.03,106.82,106.87,328806.0,97.6052,97.6234,97.4319,97.4775,328806.0
2022-12-16 10:00:00,106.85,106.9,106.63,106.73,385173.0,97.4593,97.5049,97.2586,97.3498,385173.0
2022-12-16 10:05:00,106.74,106.76,106.57,106.59,163385.0,97.3589,97.3772,97.2039,97.2221,163385.0
2022-12-16 10:10:00,106.58,106.71,106.55,106.63,290039.0,97.213,97.3316,97.1856,97.2586,290039.0
2022-12-16 10:15:00,106.63,106.77,106.56,106.76,323359.0,97.2586,97.3863,97.1947,97.3772,323359.0
2022-12-16 10:20:00,106.76,106.81,106.73,106.79,246169.0,97.3772,97.4228,97.3498,97.4045,246169.0
2022-12-16 10:25:00,106.79,106.94,106.77,106.8,802245.0,97.4045,97.5413,97.3863,97.4137,802245.0
2022-12-16 10:30:00,106.8,107.01,106.8,106.98,268917.0,97.4137,97.6052,97.4137,97.5778,268917.0
2022-12-16 10:35:00,106.97,107.0,106.89,106.94,114657.0,97.5687,97.5961,97.4957,97.5413,114657.0
2022-12-16 10:40:00,106.94,107.11,106.92,107.1,201210.0,97.5413,97.6964,97.5231,97.6873,201210.0
2022-12-16 10:45:00,107.11,107.11,106.96,106.98,97375.0,97.6964,97.6964,97.5596,97.5778,97375.0
2022-12-16 10:50:00,106.98,107.17,106.98,107.16,97590.0,97.5778,97.7511,97.5778,97.742,97590.0
2022-12-16 10:55:00,107.16,107.24,107.14,107.17,144334.0,97.742,97.815,97.7238,97.7511,144334.0
2022-12-16 11:00:00,107.16,107.2,107.12,107.16,218928.0,97.742,97.7785,97.7055,97.742,218928.0
2022-12-16 11:05:00,107.15,107.16,107.02,107.16,295479.0,97.7329,97.742,97.6143,97.742,295479.0
2022-12-16 11:10:00,107.15,107.16,107.05,107.15,168773.0,97.7329,97.742,97.6417,97.7329,168773.0
2022-12-16 11:15:00,107.14,107.16,107.06,107.15,153538.0,97.7238,97.742,97.6508,97.7329,153538.0
2022-12-16 11:20:00,107.15,107.29,107.15,107.27,287484.0,97.7329,97.8606,97.7329,97.8423,287484.0
2022-12-16 11:25:00,107.28,107.34,107.27,107.33,295375.0,97.8515,97.9062,97.8423,97.8971,295375.0
2022-12-16 11:30:00,107.32,107.5,107.29,107.41,502382.0,97.888,98.0521,97.8606,97.97,502382.0
2022-12-16 11:35:00,107.4,107.45,107.34,107.4,153949.0,97.9609,98.0065,97.9062,97.9609,153949.0
2022-12-16 11:40:00,107.4,107.48,107.38,107.44,156286.0,97.9609,98.0339,97.9427,97.9974,156286.0
2022-12-16 11:45:00,107.44,107.46,107.36,107.42,126429.0,97.9974,98.0156,97.9244,97.9792,126429.0
2022-12-16 11:50:00,107.41,107.55,107.4,107.46,125277.0,97.97,98.0977,97.9609,98.0156,125277.0
2022-12-16 11:55:00,107.46,107.46,107.37,107.38,121023.0,98.0156,98.0156,97.9336,97.9427,121023.0
2022-12-16 12:00:00,107.38,107.48,107.32,107.48,168613.0,97.9427,98.0339,97.888,98.0339,168613.0
2022-12-16 12:05:00,107.48,107.53,107.42,107.52,133669.0,98.0339,98.0795,97.9792,98.0704,133669.0
2022-12-16 12:10:00,107.53,107.58,107.47,107.58,104048.0,98.0795,98.1251,98.0248,98.1251,104048.0
2022-12-16 12:15:00,107.58,107.59,107.46,107.52,136639.0,98.1251,98.1342,98.0156,98.0704,136639.0
2022-12-16 12:20:00,107.52,107.53,107.46,107.51,133091.0,98.0704,98.0795,98.0156,98.0613,133091.0
2022-12-16 12:25:00,107.5,107.55,107.48,107.49,59979.0,98.0521,98.0977,98.0339,98.043,59979.0
2022-12-16 12:30:00,107.49,107.5,107.41,107.43,197143.0,98.043,98.0521,97.97,97.9883,197143.0
2022-12-16 12:35:00,107.43,107.52,107.41,107.5,129474.0,97.9883,98.0704,97.97,98.0521,129474.0
2022-12-16 12:40:00,107.51,107.66,107.5,107.61,167950.0,98.0613,98.1981,98.0521,98.1525,167950.0
2022-12-16 12:45:00,107.62,107.62,107.56,107.58,106851.0,98.1616,98.1616,98.1069,98.1251,106851.0
2022-12-16 12:50:00,107.58,107.62,107.57,107.61,56940.0,98.1251,98.1616,98.116,98.1525,56940.0
2022-12-16 12:55:00,107.61,107.73,107.61,107.73,148193.0,98.1525,98.2619,98.1525,98.2619,148193.0
2022-12-16 13:00:00,107.73,107.73,107.62,107.7,84964.0,98.2619,98.2619,98.1616,98.2346,84964.0
2022-12-16 13:05:00,107.7,107.77,107.69,107.73,213284.0,98.2346,98.2984,98.2254,98.2619,213284.0
2022-12-16 13:10:00,107.72,107.77,107.7,107.73,206575.0,98.2528,98.2984,98.2346,98.2619,206575.0
2022-12-16 13:15:00,107.73,107.79,107.67,107.79,147036.0,98.2619,98.3166,98.2072,98.3166,147036.0
2022-12-16 13:20:00,107.79,107.81,107.75,107.77,136539.0,98.3166,98.3349,98.2802,98.2984,136539.0
2022-12-16 13:25:00,107.77,107.83,107.75,107.8,80277.0,98.2984,98.3531,98.2802,98.3258,80277.0
2022-12-16 13:30:00,107.81,107.82,107.76,107.77,128676.0,98.3349,98.344,98.2893,98.2984,128676.0
2022-12-16 13:35:00,107.77,107.83,107.76,107.77,135636.0,98.2984,98.3531,98.2893,98.2984,135636.0
2022-12-16 13:40:00,107.77,107.8,107.72,107.73,174037.0,98.2984,98.3258,98.2528,98.2619,174037.0
2022-12-16 13:45:00,107.74,107.76,107.69,107.73,115970.0,98.271,98.2893,98.2254,98.2619,115970.0
2022-12-16 13:50:00,107.73,107.74,107.7,107.7,64491.0,98.2619,98.271,98.2346,98.2346,64491.0
2022-12-16 13:55:00,107.7,107.71,107.56,107.63,326765.0,98.2346,98.2437,98.1069,98.1707,326765.0
2022-12-16 14:00:00,107.64,107.68,107.62,107.67,85304.0,98.1798,98.2163,98.1616,98.2072,85304.0
2022-12-16 14:05:00,107.66,107.71,107.63,107.7,93655.0,98.1981,98.2437,98.1707,98.2346,93655.0
2022-12-16 14:10:00,107.7,107.76,107.66,107.67,114222.0,98.2346,98.2893,98.1981,98.2072,114222.0
2022-12-16 14:15:00,107.67,107.7,107.62,107.67,119424.0,98.2072,98.2346,98.1616,98.2072,119424.0
2022-12-16 14:20:00,107.66,107.67,107.63,107.64,58530.0,98.1981,98.2072,98.1707,98.1798,58530.0
2022-12-16 14:25:00,107.64,107.73,107.63,107.72,60954.0,98.1798,98.2619,98.1707,98.2528,60954.0
2022-12-16 14:30:00,107.73,107.73,107.66,107.7,59544.0,98.2619,98.2619,98.1981,98.2346,59544.0
2022-12-16 14:35:00,107.7,107.7,107.64,107.66,59142.0,98.2346,98.2346,98.1798,98.1981,59142.0
2022-12-16 14:40:00,107.66,107.67,107.55,107.56,136927.0,98.1981,98.2072,98.0977,98.1069,136927.0
2022-12-16 14:45:00,107.56,107.62,107.51,107.52,141329.0,98.1069,98.1616,98.0613,98.0704,141329.0
2022-12-16 14:50:00,107.51,107.53,107.46,107.47,129407.0,98.0613,98.0795,98.0156,98.0248,129407.0
2022-12-16 14:55:00,107.47,107.51,107.44,107.45,107548.0,98.0248,98.0613,97.9974,98.0065,107548.0
2022-12-16 15:00:00,107.46,107.47,107.36,107.4,176681.0,98.0156,98.0248,97.9244,97.9609,176681.0
2022-12-16 15:05:00,107.41,107.44,107.35,107.37,181062.0,97.97,97.9974,97.9153,97.9336,181062.0
2022-12-16 15:10:00,107.38,107.39,107.28,107.28,274947.0,97.9427,97.9518,97.8515,97.8515,274947.0
2022-12-16 15:15:00,107.29,107.42,107.22,107.41,230403.0,97.8606,97.9792,97.7967,97.97,230403.0
2022-12-16 15:20:00,107.42,107.42,107.36,107.38,98003.0,97.9792,97.9792,97.9244,97.9427,98003.0
2022-12-16 15:25:00,107.37,107.38,107.33,107.35,90329.0,97.9336,97.9427,97.8971,97.9153,90329.0
2022-12-16 15:30:00,107.35,107.4,107.31,107.32,150901.0,97.9153,97.9609,97.8788,97.888,150901.0
2022-12-16 15:35:00,107.32,107.39,107.28,107.37,94992.0,97.888,97.9518,97.8515,97.9336,94992.0
2022-12-16 15:40:00,107.36,107.4,107.32,107.32,148938.0,97.9244,97.9609,97.888,97.888,148938.0
2022-12-16 15:45:00,107.33,107.33,107.24,107.26,148327.0,97.8971,97.8971,97.815,97.8332,148327.0
2022-12-16 15:50:00,107.26,107.29,107.24,107.25,254011.0,97.8332,97.8606,97.815,97.8241,254011.0
2022-12-16 15:55:00,107.25,107.25,107.1,107.11,1630316.0,97.8241,97.8241,97.6873,97.6964,1630316.0
2022-12-19 09:30:00,105.83,105.84,105.66,105.69,654916.0,96.5289,96.538,96.3738,96.4012,654916.0
2022-12-19 09:35:00,105.7,105.7,105.51,105.57,334959.0,96.4103,96.4103,96.237,96.2918,334959.0
2022-12-19 09:40:00,105.56,105.59,105.37,105.38,389544.0,96.2826,96.31,96.1093,96.1185,389544.0
2022-12-19 09:45:00,105.37,105.38,105.2,105.26,832414.0,96.1093,96.1185,95.9543,96.009,832414.0
2022-12-19 09:50:00,105.26,105.27,105.12,105.18,1244032.0,96.009,96.0181,95.8813,95.936,1244032.0
2022-12-19 09:55:00,105.18,105.23,105.13,105.15,302300.0,95.936,95.9816,95.8904,95.9087,302300.0
2022-12-19 10:00:00,105.15,105.19,105.12,105.13,243068.0,95.9087,95.9452,95.8813,95.8904,243068.0
2022-12-19 10:05:00,105.13,105.24,105.12,105.23,213155.0,95.8904,95.9908,95.8813,95.9816,213155.0
2022-12-19 10:10:00,105.23,105.26,105.2,105.2,199860.0,95.9816,96.009,95.9543,95.9543,199860.0
2022-12-19 10:15:00,105.2,105.24,105.06,105.09,320238.0,95.9543,95.9908,95.8266,95.8539,320238.0
2022-12-19 10:20:00,105.09,105.26,105.08,105.23,175296.0,95.8539,96.009,95.8448,95.9816,175296.0
2022-12-19 10:25:00,105.23,105.25,105.17,105.2,272449.0,95.9816,95.9999,95.9269,95.9543,272449.0
2022-12-19 10:30:00,105.2,105.26,105.19,105.25,232181.0,95.9543,96.009,95.9452,95.9999,232181.0
2022-12-19 10:35:00,105.25,105.29,105.23,105.27,159535.0,95.9999,96.0364,95.9816,96.0181,159535.0
2022-12-19 10:40:00,105.27,105.39,105.25,105.38,342114.0,96.0181,96.1276,95.9999,96.1185,342114.0
2022-12-19 10:45:00,105.38,105.43,105.33,105.35,142882.0,96.1185,96.1641,96.0728,96.0911,142882.0
2022-12-19 10:50:00,105.35,105.49,105.35,105.43,131258.0,96.0911,96.2188,96.0911,96.1641,131258.0
2022-12-19 10:55:00,105.42,105.53,105.42,105.48,164752.0,96.1549,96.2553,96.1549,96.2097,164752.0
2022-12-19 11:00:00,105.48,105.48,105.28,105.29,183424.0,96.2097,96.2097,96.0272,96.0364,183424.0
2022-12-19 11:05:00,105.29,105.31,105.25,105.27,220164.0,96.0364,96.0546,95.9999,96.0181,220164.0
2022-12-19 11:10:00,105.27,105.38,105.21,105.23,204983.0,96.0181,96.1185,95.9634,95.9816,204983.0
2022-12-19 11:15:00,105.23,105.3,105.2,105.22,227025.0,95.9816,96.0455,95.9543,95.9725,227025.0
2022-12-19 11:20:00,105.22,105.33,105.17,105.19,208560.0,95.9725,96.0728,95.9269,95.9452,208560.0
2022-12-19 11:25:00,105.19,105.2,105.11,105.17,288004.0,95.9452,95.9543,95.8722,95.9269,288004.0
2022-12-19 11:30:00,105.16,105.19,105.1,105.13,145464.0,95.9178,95.9452,95.8631,95.8904,145464.0
2022-12-19 11:35:00,105.12,105.17,105.1,105.15,206382.0,95.8813,95.9269,95.8631,95.9087,206382.0
2022-12-19 11:40:00,105.14,105.14,105.07,105.12,213741.0,95.8995,95.8995,95.8357,95.8813,213741.0
2022-12-19 11:45:00,105.13,105.13,105.01,105.01,354236.0,95.8904,95.8904,95.781,95.781,354236.0
2022-12-19 11:50:00,105.01,105.13,104.98,105.13,328370.0,95.781,95.8904,95.7536,95.8904,328370.0
2022-12-19 11:55:00,105.13,105.23,105.13,105.2,201167.0,95.8904,95.9816,95.8904,95.9543,201167.0
2022-12-19 12:00:00,105.19,105.23,105.18,105.22,128997.0,95.9452,95.9816,95.936,95.9725,128997.0
2022-12-19 12:05:00,105.22,105.29,105.22,105.28,207693.0,95.9725,96.0364,95.9725,96.0272,207693.0
2022-12-19 12:10:00,105.28,105.29,105.22,105.23,169602.0,96.0272,96.0364,95.9725,95.9816,169602.0
2022-12-19 12:15:00,105.22,105.25,105.22,105.22,126482.0,95.9725,95.9999,95.9725,95.9725,126482.0
2022-12-19 12:20:00,105.22,105.26,105.19,105.21,203020.0,95.9725,96.009,95.9452,95.9634,203020.0
2022-12-19 12:25:00,105.22,105.24,105.19,105.21,136773.0,95.9725,95.9908,95.9452,95.9634,136773.0
2022-12-19 12:30:00,105.2,105.23,105.15,105.22,151890.0,95.9543,95.9816,95.9087,95.9725,151890.0
2022-12-19 12:35:00,105.22,105.26,105.19,105.2,146849.0,95.9725,96.009,95.9452,95.9543,146849.0
2022-12-19 12:40:00,105.2,105.3,105.19,105.29,136171.0,95.9543,96.0455,95.9452,96.0364,136171.0
2022-12-19 12:45:00,105.29,105.41,105.27,105.4,165965.0,96.0364,96.1458,96.0181,96.1367,165965.0
2022-12-19 12:50:00,105.41,105.44,105.34,105.42,191534.0,96.1458,96.1732,96.082,96.1549,191534.0
2022-12-19 12:55:00,105.42,105.46,105.41,105.44,169112.0,96.1549,96.1914,96.1458,96.1732,169112.0
2022-12-19 13:00:00,105.44,105.5,105.44,105.48,124340.0,96.1732,96.2279,96.1732,96.2097,124340.0
2022-12-19 13:05:00,105.49,105.5,105.44,105.47,122834.0,96.2188,96.2279,96.1732,96.2005,122834.0
2022-12-19 13:10:00,105.47,105.48,105.41,105.46,110417.0,96.2005,96.2097,96.1458,96.1914,110417.0
2022-12-19 13:15:00,105.45,105.46,105.36,105.38,161513.0,96.1823,96.1914,96.1002,96.1185,161513.0
2022-12-19 13:20:00,105.38,105.42,105.33,105.42,111492.0,96.1185,96.1549,96.0728,96.1549,111492.0
2022-12-19 13:25:00,105.43,105.48,105.41,105.47,150485.0,96.1641,96.2097,96.1458,96.2005,150485.0
2022-12-19 13:30:00,105.46,105.55,105.46,105.55,165996.0,96.1914,96.2735,96.1914,96.2735,165996.0
2022-12-19 13:35:00,105.55,105.64,105.54,105.57,243196.0,96.2735,96.3556,96.2644,96.2918,243196.0
2022-12-19 13:40:00,105.57,105.63,105.53,105.62,210817.0,96.2918,96.3465,96.2553,96.3374,210817.0
2022-12-19 13:45:00,105.62,105.67,105.59,105.67,113881.0,96.3374,96.383,96.31,96.383,113881.0
2022-12-19 13:50:00,105.67,105.72,105.65,105.67,166723.0,96.383,96.4286,96.3647,96.383,166723.0
2022-12-19 13:55:00,105.67,105.67,105.62,105.64,91956.0,96.383,96.383,96.3374,96.3556,91956.0
2022-12-19 14:00:00,105.64,105.64,105.58,105.59,110838.0,96.3556,96.3556,96.3009,96.31,110838.0
2022-12-19 14:05:00,105.59,105.6,105.53,105.58,193805.0,96.31,96.3191,96.2553,96.3009,193805.0
2022-12-19 14:10:00,105.57,105.6,105.55,105.59,154506.0,96.2918,96.3191,96.2735,96.31,154506.0
2022-12-19 14:15:00,105.59,105.59,105.55,105.58,156695.0,96.31,96.31,96.2735,96.3009,156695.0
2022-12-19 14:20:00,105.57,105.59,105.51,105.56,162460.0,96.2918,96.31,96.237,96.2826,162460.0
2022-12-19 14:25:00,105.55,105.56,105.44,105.45,213990.0,96.2735,96.2826,96.1732,96.1823,213990.0
2022-12-19 14:30:00,105.45,105.55,105.44,105.54,209865.0,96.1823,96.2735,96.1732,96.2644,209865.0
2022-12-19 14:35:00,105.53,105.6,105.53,105.58,149673.0,96.2553,96.3191,96.2553,96.3009,149673.0
2022-12-19 14:40:00,105.58,105.65,105.55,105.65,163792.0,96.3009,96.3647,96.2735,96.3647,163792.0
2022-12-19 14:45:00,105.65,105.66,105.53,105.6,154046.0,96.3647,96.3738,96.2553,96.3191,154046.0
2022-12-19 14:50:00,105.59,105.65,105.59,105.62,169175.0,96.31,96.3647,96.31,96.3374,169175.0
2022-12-19 14:55:00,105.62,105.69,105.62,105.67,178756.0,96.3374,96.4012,96.3374,96.383,178756.0
2022-12-19 15:00:00,105.67,105.72,105.63,105.72,162982.0,96.383,96.4286,96.3465,96.4286,162982.0
2022-12-19 15:05:00,105.72,105.72,105.61,105.67,255417.0,96.4286,96.4286,96.3282,96.383,255417.0
2022-12-19 15:10:00,105.67,105.71,105.64,105.68,125171.0,96.383,96.4195,96.3556,96.3921,125171.0
2022-12-19 15:15:00,105.68,105.69,105.63,105.64,120021.0,96.3921,96.4012,96.3465,96.3556,120021.0
2022-12-19 15:20:00,105.64,105.7,105.63,105.68,217066.0,96.3556,96.4103,96.3465,96.3921,217066.0
2022-12-19 15:25:00,105.68,105.69,105.66,105.67,329480.0,96.3921,96.4012,96.3738,96.383,329480.0
2022-12-19 15:30:00,105.67,105.67,105.64,105.66,408083.0,96.383,96.383,96.3556,96.3738,408083.0
2022-12-19 15:35:00,105.65,105.66,105.57,105.6,383873.0,96.3647,96.3738,96.2918,96.3191,383873.0
2022-12-19 15:40:00,105.6,105.6,105.55,105.59,286911.0,96.3191,96.3191,96.2735,96.31,286911.0
2022-12-19 15:45:00,105.58,105.59,105.42,105.43,876484.0,96.3009,96.31,96.1549,96.1641,876484.0
2022-12-19 15:50:00,105.43,105.53,105.42,105.47,774484.0,96.1641,96.2553,96.1549,96.2005,774484.0
2022-12-19 15:55:00,105.47,105.48,105.28,105.31,2142612.0,96.2005,96.2097,96.0272,96.0546,2142612.0
2022-12-20 09:30:00,103.38,103.52,103.33,103.42,996903.0,94.2942,94.4219,94.2486,94.3307,996903.0
2022-12-20 09:35:00,103.43,103.46,103.28,103.29,720027.0,94.3398,94.3672,94.203,94.2121,720027.0
2022-12-20 09:40:00,103.29,103.46,103.27,103.38,588702.0,94.2121,94.3672,94.1939,94.2942,588702.0
2022-12-20 09:45:00,103.39,103.39,103.21,103.25,638280.0,94.3033,94.3033,94.1392,94.1757,638280.0
2022-12-20 09:50:00,103.25,103.35,103.21,103.33,364778.0,94.1757,94.2669,94.1392,94.2486,364778.0
2022-12-20 09:55:00,103.32,103.37,103.27,103.32,230737.0,94.2395,94.2851,94.1939,94.2395,230737.0
2022-12-20 10:00:00,103.33,103.56,103.33,103.5,445922.0,94.2486,94.4584,94.2486,94.4037,445922.0
2022-12-20 10:05:00,103.5,103.61,103.49,103.59,249319.0,94.4037,94.504,94.3946,94.4858,249319.0
2022-12-20 10:10:00,103.6,103.61,103.45,103.45,415653.0,94.4949,94.504,94.3581,94.3581,415653.0
2022-12-20 10:15:00,103.45,103.5,103.38,103.39,239755.0,94.3581,94.4037,94.2942,94.3033,239755.0
2022-12-20 10:20:00,103.4,103.57,103.39,103.56,452256.0,94.3125,94.4675,94.3033,94.4584,452256.0
2022-12-20 10:25:00,103.55,103.67,103.53,103.67,390885.0,94.4493,94.5587,94.431,94.5587,390885.0
2022-12-20 10:30:00,103.67,103.81,103.66,103.69,308571.0,94.5587,94.6864,94.5496,94.577,308571.0
2022-12-20 10:35:00,103.68,103.71,103.63,103.63,156521.0,94.5679,94.5952,94.5223,94.5223,156521.0
2022-12-20 10:40:00,103.62,103.64,103.41,103.41,720182.0,94.5131,94.5314,94.3216,94.3216,720182.0
2022-12-20 10:45:00,103.42,103.54,103.38,103.48,256456.0,94.3307,94.4402,94.2942,94.3854,256456.0
2022-12-20 10:50:00,103.48,103.66,103.48,103.57,267066.0,94.3854,94.5496,94.3854,94.4675,267066.0
2022-12-20 10:55:00,103.56,103.57,103.49,103.51,219559.0,94.4584,94.4675,94.3946,94.4128,219559.0
2022-12-20 11:00:00,103.52,103.56,103.43,103.55,239161.0,94.4219,94.4584,94.3398,94.4493,239161.0
2022-12-20 11:05:00,103.55,103.55,103.43,103.45,236351.0,94.4493,94.4493,94.3398,94.3581,236351.0
2022-12-20 11:10:00,103.46,103.55,103.45,103.51,228438.0,94.3672,94.4493,94.3581,94.4128,228438.0
2022-12-20 11:15:00,103.51,103.55,103.44,103.52,249716.0,94.4128,94.4493,94.349,94.4219,249716.0
2022-12-20 11:20:00,103.52,103.56,103.51,103.51,264836.0,94.4219,94.4584,94.4128,94.4128,264836.0
2022-12-20 11:25:00,103.51,103.57,103.47,103.5,258222.0,94.4128,94.4675,94.3763,94.4037,258222.0
2022-12-20 11:30:00,103.51,103.56,103.43,103.47,216986.0,94.4128,94.4584,94.3398,94.3763,216986.0
2022-12-20 11:35:00,103.47,103.49,103.41,103.41,194992.0,94.3763,94.3946,94.3216,94.3216,194992.0
2022-12-20 11:40:00,103.4,103.44,103.33,103.37,258701.0,94.3125,94.349,94.2486,94.2851,258701.0
2022-12-20 11:45:00,103.38,103.46,103.37,103.46,298642.0,94.2942,94.3672,94.2851,94.3672,298642.0
2022-12-20 11:50:00,103.47,103.47,103.37,103.4,145422.0,94.3763,94.3763,94.2851,94.3125,145422.0
2022-12-20 11:55:00,103.4,103.45,103.33,103.35,169525.0,94.3125,94.3581,94.2486,94.2669,169525.0
2022-12-20 12:00:00,103.34,103.47,103.3,103.46,229694.0,94.2577,94.3763,94.2213,94.3672,229694.0
2022-12-20 12:05:00,103.46,103.5,103.42,103.45,243587.0,94.3672,94.4037,94.3307,94.3581,243587.0
2022-12-20 12:10:00,103.46,103.47,103.33,103.34,164481.0,94.3672,94.3763,94.2486,94.2577,164481.0
2022-12-20 12:15:00,103.34,103.38,103.31,103.38,161674.0,94.2577,94.2942,94.2304,94.2942,161674.0
2022-12-20 12:20:00,103.38,103.4,103.36,103.38,119100.0,94.2942,94.3125,94.276,94.2942,119100.0
2022-12-20 12:25:00,103.38,103.48,103.36,103.37,1292755.0,94.2942,94.3854,94.276,94.2851,1292755.0
2022-12-20 12:30:00,103.36,103.4,103.32,103.33,387789.0,94.276,94.3125,94.2395,94.2486,387789.0
2022-12-20 12:35:00,103.32,103.38,103.31,103.36,141230.0,94.2395,94.2942,94.2304,94.276,141230.0
2022-12-20 12:40:00,103.36,103.4,103.34,103.39,136514.0,94.276,94.3125,94.2577,94.3033,136514.0
2022-12-20 12:45:00,103.39,103.4,103.29,103.32,222074.0,94.3033,94.3125,94.2121,94.2395,222074.0
2022-12-20 12:50:00,103.33,103.37,103.3,103.31,178401.0,94.2486,94.2851,94.2213,94.2304,178401.0
2022-12-20 12:55:00,103.31,103.33,103.28,103.3,189396.0,94.2304,94.2486,94.203,94.2213,189396.0
2022-12-20 13:00:00,103.3,103.32,103.24,103.31,200257.0,94.2213,94.2395,94.1665,94.2304,200257.0
2022-12-20 13:05:00,103.31,103.33,103.24,103.24,142919.0,94.2304,94.2486,94.1665,94.1665,142919.0
2022-12-20 13:10:00,103.24,103.25,103.22,103.22,268194.0,94.1665,94.1757,94.1483,94.1483,268194.0
2022-12-20 13:15:00,103.23,103.24,103.1,103.13,264756.0,94.1574,94.1665,94.0388,94.0662,264756.0
2022-12-20 13:20:00,103.13,103.14,103.1,103.13,142569.0,94.0662,94.0753,94.0388,94.0662,142569.0
2022-12-20 13:25:00,103.12,103.16,103.1,103.14,114263.0,94.0571,94.0936,94.0388,94.0753,114263.0
2022-12-20 13:30:00,103.14,103.2,103.13,103.18,147038.0,94.0753,94.13,94.0662,94.1118,147038.0
2022-12-20 13:35:00,103.18,103.23,103.17,103.21,186804.0,94.1118,94.1574,94.1027,94.1392,186804.0
2022-12-20 13:40:00,103.2,103.24,103.19,103.2,131015.0,94.13,94.1665,94.1209,94.13,131015.0
2022-12-20 13:45:00,103.2,103.22,103.16,103.18,78389.0,94.13,94.1483,94.0936,94.1118,78389.0
2022-12-20 13:50:00,103.17,103.19,103.15,103.16,110551.0,94.1027,94.1209,94.0844,94.0936,110551.0
2022-12-20 13:55:00,103.17,103.18,103.12,103.16,209799.0,94.1027,94.1118,94.0571,94.0936,209799.0
2022-12-20 14:00:00,103.16,103.23,103.14,103.21,129629.0,94.0936,94.1574,94.0753,94.1392,129629.0
2022-12-20 14:05:00,103.22,103.37,103.2,103.37,138320.0,94.1483,94.2851,94.13,94.2851,138320.0
2022-12-20 14:10:00,103.37,103.5,103.36,103.47,242110.0,94.2851,94.4037,94.276,94.3763,242110.0
2022-12-20 14:15:00,103.48,103.52,103.44,103.49,233821.0,94.3854,94.4219,94.349,94.3946,233821.0
2022-12-20 14:20:00,103.48,103.5,103.45,103.45,103765.0,94.3854,94.4037,94.3581,94.3581,103765.0
2022-12-20 14:25:00,103.45,103.48,103.4,103.48,152974.0,94.3581,94.3854,94.3125,94.3854,152974.0
2022-12-20 14:30:00,103.48,103.53,103.47,103.51,140095.0,94.3854,94.431,94.3763,94.4128,140095.0
2022-12-20 14:35:00,103.51,103.57,103.48,103.56,268915.0,94.4128,94.4675,94.3854,94.4584,268915.0
2022-12-20 14:40:00,103.57,103.58,103.51,103.56,183885.0,94.4675,94.4767,94.4128,94.4584,183885.0
2022-12-20 14:45:00,103.56,103.6,103.54,103.54,169270.0,94.4584,94.4949,94.4402,94.4402,169270.0
2022-12-20 14:50:00,103.54,103.59,103.51,103.58,243483.0,94.4402,94.4858,94.4128,94.4767,243483.0
2022-12-20 14:55:00,103.59,103.59,103.47,103.52,178113.0,94.4858,94.4858,94.3763,94.4219,178113.0
2022-12-20 15:00:00,103.52,103.55,103.41,103.42,355271.0,94.4219,94.4493,94.3216,94.3307,355271.0
2022-12-20 15:05:00,103.43,103.44,103.37,103.4,287957.0,94.3398,94.349,94.2851,94.3125,287957.0
2022-12-20 15:10:00,103.4,103.43,103.37,103.42,145025.0,94.3125,94.3398,94.2851,94.3307,145025.0
2022-12-20 15:15:00,103.41,103.46,103.38,103.44,108415.0,94.3216,94.3672,94.2942,94.349,108415.0
2022-12-20 15:20:00,103.45,103.45,103.41,103.44,145295.0,94.3581,94.3581,94.3216,94.349,145295.0
2022-12-20 15:25:00,103.43,103.46,103.4,103.42,165884.0,94.3398,94.3672,94.3125,94.3307,165884.0
2022-12-20 15:30:00,103.41,103.46,103.4,103.45,209315.0,94.3216,94.3672,94.3125,94.3581,209315.0
2022-12-20 15:35:00,103.45,103.49,103.43,103.48,211864.0,94.3581,94.3946,94.3398,94.3854,211864.0
2022-12-20 15:40:00,103.48,103.5,103.45,103.45,203125.0,94.3854,94.4037,94.3581,94.3581,203125.0
2022-12-20 15:45:00,103.46,103.48,103.37,103.38,472575.0,94.3672,94.3854,94.2851,94.2942,472575.0
2022-12-20 15:50:00,103.39,103.44,103.37,103.4,515795.0,94.3033,94.349,94.2851,94.3125,515795.0
2022-12-20 15:55:00,103.39,103.49,103.35,103.45,1590630.0,94.3033,94.3946,94.2669,94.3581,1590630.0
2022-12-21 09:30:00,104.29,104.36,104.24,104.25,335263.0,95.1243,95.1881,95.0786,95.0878,335263.0
2022-12-21 09:35:00,104.25,104.4,104.24,104.31,811027.0,95.0878,95.2246,95.0786,95.1425,811027.0
2022-12-21 09:40:00,104.31,104.36,104.18,104.19,343530.0,95.1425,95.1881,95.0239,95.033,343530.0
2022-12-21 09:45:00,104.2,104.21,104.0,104.06,211190.0,95.0422,95.0513,94.8597,94.9145,211190.0
2022-12-21 09:50:00,104.06,104.11,103.98,104.04,302655.0,94.9145,94.9601,94.8415,94.8962,302655.0
2022-12-21 09:55:00,104.04,104.11,103.99,104.01,149284.0,94.8962,94.9601,94.8506,94.8689,149284.0
2022-12-21 10:00:00,104.02,104.08,103.9,104.03,240900.0,94.878,94.9327,94.7685,94.8871,240900.0
2022-12-21 10:05:00,104.05,104.16,103.99,104.12,220583.0,94.9053,95.0057,94.8506,94.9692,220583.0
2022-12-21 10:10:00,104.12,104.16,104.02,104.05,141483.0,94.9692,95.0057,94.878,94.9053,141483.0
2022-12-21 10:15:00,104.04,104.07,103.96,104.05,155661.0,94.8962,94.9236,94.8233,94.9053,155661.0
2022-12-21 10:20:00,104.06,104.08,103.98,104.08,76360.0,94.9145,94.9327,94.8415,94.9327,76360.0
2022-12-21 10:25:00,104.09,104.12,103.96,103.97,251250.0,94.9418,94.9692,94.8233,94.8324,251250.0
2022-12-21 10:30:00,103.97,104.05,103.94,104.02,104894.0,94.8324,94.9053,94.805,94.878,104894.0
2022-12-21 10:35:00,104.02,104.04,103.93,104.01,130515.0,94.878,94.8962,94.7959,94.8689,130515.0
2022-12-21 10:40:00,104.0,104.03,103.86,103.89,151907.0,94.8597,94.8871,94.732,94.7594,151907.0
2022-12-21 10:45:00,103.89,103.9,103.65,103.69,315187.0,94.7594,94.7685,94.5405,94.577,315187.0
2022-12-21 10:50:00,103.7,103.75,103.63,103.68,297514.0,94.5861,94.6317,94.5223,94.5679,297514.0
2022-12-21 10:55:00,103.68,103.69,103.45,103.49,173926.0,94.5679,94.577,94.3581,94.3946,173926.0
2022-12-21 11:00:00,103.48,103.49,103.34,103.38,168335.0,94.3854,94.3946,94.2577,94.2942,168335.0
2022-12-21 11:05:00,103.38,103.52,103.37,103.42,258187.0,94.2942,94.4219,94.2851,94.3307,258187.0
2022-12-21 11:10:00,103.43,103.53,103.28,103.28,164018.0,94.3398,94.431,94.203,94.203,164018.0
2022-12-21 11:15:00,103.28,103.33,103.23,103.25,160945.0,94.203,94.2486,94.1574,94.1757,160945.0
2022-12-21 11:20:00,103.25,103.4,103.2,103.4,240273.0,94.1757,94.3125,94.13,94.3125,240273.0
2022-12-21 11:25:00,103.41,103.46,103.4,103.45,200387.0,94.3216,94.3672,94.3125,94.3581,200387.0
2022-12-21 11:30:00,103.45,103.46,103.31,103.31,561492.0,94.3581,94.3672,94.2304,94.2304,561492.0
2022-12-21 11:35:00,103.32,103.39,103.3,103.33,146862.0,94.2395,94.3033,94.2213,94.2486,146862.0
2022-12-21 11:40:00,103.33,103.41,103.31,103.41,141703.0,94.2486,94.3216,94.2304,94.3216,141703.0
2022-12-21 11:45:00,103.41,103.42,103.28,103.29,172787.0,94.3216,94.3307,94.203,94.2121,172787.0
2022-12-21 11:50:00,103.3,103.31,103.2,103.22,186811.0,94.2213,94.2304,94.13,94.1483,186811.0
2022-12-21 11:55:00,103.21,103.31,103.21,103.28,152849.0,94.1392,94.2304,94.1392,94.203,152849.0
2022-12-21 12:00:00,103.28,103.3,103.21,103.25,36002.0,94.203,94.2213,94.1392,94.1757,36002.0
2022-12-21 12:05:00,103.26,103.33,103.23,103.3,77526.0,94.1848,94.2486,94.1574,94.2213,77526.0
2022-12-21 12:10:00,103.29,103.3,103.18,103.19,167961.0,94.2121,94.2213,94.1118,94.1209,167961.0
2022-12-21 12:15:00,103.19,103.22,103.11,103.15,134950.0,94.1209,94.1483,94.048,94.0844,134950.0
2022-12-21 12:20:00,103.15,103.15,103.0,103.08,286834.0,94.0844,94.0844,93.9476,94.0206,286834.0
2022-12-21 12:25:00,103.07,103.07,102.96,102.96,264890.0,94.0115,94.0115,93.9111,93.9111,264890.0
2022-12-21 12:30:00,102.97,103.04,102.96,103.01,181909.0,93.9203,93.9841,93.9111,93.9567,181909.0
2022-12-21 12:35:00,103.01,103.04,102.99,103.02,53063.0,93.9567,93.9841,93.9385,93.9659,53063.0
2022-12-21 12:40:00,103.02,103.1,102.99,103.09,45482.0,93.9659,94.0388,93.9385,94.0297,45482.0
2022-12-21 12:45:00,103.09,103.23,103.07,103.21,62676.0,94.0297,94.1574,94.0115,94.1392,62676.0
2022-12-21 12:50:00,103.2,103.3,103.19,103.28,62525.0,94.13,94.2213,94.1209,94.203,62525.0
2022-12-21 12:55:00,103.28,103.39,103.28,103.37,141455.0,94.203,94.3033,94.203,94.2851,141455.0
2022-12-21 13:00:00,103.37,103.65,103.27,103.6,593475.0,94.2851,94.5405,94.1939,94.4949,593475.0
2022-12-21 13:05:00,103.59,103.63,103.47,103.5,172345.0,94.4858,94.5223,94.3763,94.4037,172345.0
2022-12-21 13:10:00,103.5,103.59,103.48,103.58,122617.0,94.4037,94.4858,94.3854,94.4767,122617.0
2022-12-21 13:15:00,103.59,103.64,103.54,103.62,111645.0,94.4858,94.5314,94.4402,94.5131,111645.0
2022-12-21 13:20:00,103.62,103.71,103.6,103.61,152476.0,94.5131,94.5952,94.4949,94.504,152476.0
2022-12-21 13:25:00,103.61,103.64,103.49,103.54,105260.0,94.504,94.5314,94.3946,94.4402,105260.0
2022-12-21 13:30:00,103.53,103.57,103.52,103.54,103687.0,94.431,94.4675,94.4219,94.4402,103687.0
2022-12-21 13:35:00,103.54,103.54,103.44,103.46,179816.0,94.4402,94.4402,94.349,94.3672,179816.0
2022-12-21 13:40:00,103.46,103.54,103.46,103.54,101096.0,94.3672,94.4402,94.3672,94.4402,101096.0
2022-12-21 13:45:00,103.54,103.63,103.53,103.62,53177.0,94.4402,94.5223,94.431,94.5131,53177.0
2022-12-21 13:50:00,103.62,103.68,103.61,103.68,48556.0,94.5131,94.5679,94.504,94.5679,48556.0
2022-12-21 13:55:00,103.67,103.72,103.65,103.67,47222.0,94.5587,94.6043,94.5405,94.5587,47222.0
2022-12-21 14:00:00,103.67,103.72,103.64,103.67,76267.0,94.5587,94.6043,94.5314,94.5587,76267.0
2022-12-21 14:05:00,103.68,103.73,103.65,103.68,167434.0,94.5679,94.6135,94.5405,94.5679,167434.0
2022-12-21 14:10:00,103.69,103.75,103.68,103.72,253567.0,94.577,94.6317,94.5679,94.6043,253567.0
2022-12-21 14:15:00,103.72,103.74,103.59,103.62,132553.0,94.6043,94.6226,94.4858,94.5131,132553.0
2022-12-21 14:20:00,103.62,103.63,103.57,103.6,142114.0,94.5131,94.5223,94.4675,94.4949,142114.0
2022-12-21 14:25:00,103.6,103.64,103.58,103.63,84914.0,94.4949,94.5314,94.4767,94.5223,84914.0
2022-12-21 14:30:00,103.62,103.69,103.59,103.62,87132.0,94.5131,94.577,94.4858,94.5131,87132.0
2022-12-21 14:35:00,103.61,103.65,103.57,103.61,143944.0,94.504,94.5405,94.4675,94.504,143944.0
2022-12-21 14:40:00,103.61,103.63,103.53,103.57,109629.0,94.504,94.5223,94.431,94.4675,109629.0
2022-12-21 14:45:00,103.59,103.62,103.53,103.59,64830.0,94.4858,94.5131,94.431,94.4858,64830.0
2022-12-21 14:50:00,103.59,103.6,103.53,103.54,113087.0,94.4858,94.4949,94.431,94.4402,113087.0
2022-12-21 14:55:00,103.55,103.55,103.44,103.49,132394.0,94.4493,94.4493,94.349,94.3946,132394.0
2022-12-21 15:00:00,103.5,103.53,103.46,103.5,75650.0,94.4037,94.431,94.3672,94.4037,75650.0
2022-12-21 15:05:00,103.51,103.52,103.44,103.48,65756.0,94.4128,94.4219,94.349,94.3854,65756.0
2022-12-21 15:10:00,103.48,103.51,103.46,103.48,78370.0,94.3854,94.4128,94.3672,94.3854,78370.0
2022-12-21 15:15:00,103.48,103.5,103.46,103.48,46855.0,94.3854,94.4037,94.3672,94.3854,46855.0
2022-12-21 15:20:00,103.49,103.5,103.45,103.5,44305.0,94.3946,94.4037,94.3581,94.4037,44305.0
2022-12-21 15:25:00,103.49,103.5,103.44,103.47,90600.0,94.3946,94.4037,94.349,94.3763,90600.0
2022-12-21 15:30:00,103.46,103.48,103.43,103.48,95899.0,94.3672,94.3854,94.3398,94.3854,95899.0
2022-12-21 15:35:00,103.49,103.52,103.46,103.52,93854.0,94.3946,94.4219,94.3672,94.4219,93854.0
2022-12-21 15:40:00,103.52,103.64,103.5,103.64,88229.0,94.4219,94.5314,94.4037,94.5314,88229.0
2022-12-21 15:45:00,103.64,103.67,103.61,103.61,162986.0,94.5314,94.5587,94.504,94.504,162986.0
2022-12-21 15:50:00,103.62,103.66,103.6,103.64,290369.0,94.5131,94.5496,94.4949,94.5314,290369.0
2022-12-21 15:55:00,103.65,103.72,103.61,103.65,844952.0,94.5405,94.6043,94.504,94.5405,844952.0
2022-12-22 09:30:00,103.67,103.67,103.41,103.42,197723.0,94.5587,94.5587,94.3216,94.3307,197723.0
2022-12-22 09:35:00,103.41,103.62,103.38,103.61,122901.0,94.3216,94.5131,94.2942,94.504,122901.0
2022-12-22 09:40:00,103.6,103.8,103.54,103.79,206834.0,94.4949,94.6773,94.4402,94.6682,206834.0
2022-12-22 09:45:00,103.79,103.79,103.69,103.71,234961.0,94.6682,94.6682,94.577,94.5952,234961.0
2022-12-22 09:50:00,103.71,103.79,103.65,103.7,179565.0,94.5952,94.6682,94.5405,94.5861,179565.0
2022-12-22 09:55:00,103.71,103.8,103.63,103.65,128519.0,94.5952,94.6773,94.5223,94.5405,128519.0
2022-12-22 10:00:00,103.65,103.87,103.65,103.86,171930.0,94.5405,94.7412,94.5405,94.732,171930.0
2022-12-22 10:05:00,103.86,103.9,103.8,103.87,193180.0,94.732,94.7685,94.6773,94.7412,193180.0
2022-12-22 10:10:00,103.86,104.01,103.86,103.97,258202.0,94.732,94.8689,94.732,94.8324,258202.0
2022-12-22 10:15:00,103.96,103.99,103.87,103.89,79050.0,94.8233,94.8506,94.7412,94.7594,79050.0
2022-12-22 10:20:00,103.89,103.94,103.83,103.92,85385.0,94.7594,94.805,94.7047,94.7868,85385.0
2022-12-22 10:25:00,103.91,103.92,103.81,103.82,60074.0,94.7776,94.7868,94.6864,94.6956,60074.0
2022-12-22 10:30:00,103.85,104.03,103.84,104.02,51027.0,94.7229,94.8871,94.7138,94.878,51027.0
2022-12-22 10:35:00,104.05,104.08,103.97,104.03,110359.0,94.9053,94.9327,94.8324,94.8871,110359.0
2022-12-22 10:40:00,104.02,104.1,103.88,103.89,204498.0,94.878,94.9509,94.7503,94.7594,204498.0
2022-12-22 10:45:00,103.9,103.99,103.87,103.96,134681.0,94.7685,94.8506,94.7412,94.8233,134681.0
2022-12-22 10:50:00,103.97,103.97,103.84,103.86,80353.0,94.8324,94.8324,94.7138,94.732,80353.0
2022-12-22 10:55:00,103.86,103.9,103.81,103.83,51403.0,94.732,94.7685,94.6864,94.7047,51403.0
2022-12-22 11:00:00,103.84,104.0,103.84,104.0,86497.0,94.7138,94.8597,94.7138,94.8597,86497.0
2022-12-22 11:05:00,104.0,104.05,103.94,104.04,78537.0,94.8597,94.9053,94.805,94.8962,78537.0
2022-12-22 11:10:00,104.04,104.12,103.99,103.99,84467.0,94.8962,94.9692,94.8506,94.8506,84467.0
2022-12-22 11:15:00,104.0,104.0,103.86,103.89,116939.0,94.8597,94.8597,94.732,94.7594,116939.0
2022-12-22 11:20:00,103.89,103.89,103.83,103.85,69129.0,94.7594,94.7594,94.7047,94.7229,69129.0
2022-12-22 11:25:00,103.86,103.89,103.74,103.76,103665.0,94.732,94.7594,94.6226,94.6408,103665.0
2022-12-22 11:30:00,103.76,103.76,103.65,103.66,82397.0,94.6408,94.6408,94.5405,94.5496,82397.0
2022-12-22 11:35:00,103.66,103.72,103.65,103.67,56969.0,94.5496,94.6043,94.5405,94.5587,56969.0
2022-12-22 11:40:00,103.67,103.72,103.65,103.7,40432.0,94.5587,94.6043,94.5405,94.5861,40432.0
2022-12-22 11:45:00,103.69,103.74,103.67,103.69,40523.0,94.577,94.6226,94.5587,94.577,40523.0
2022-12-22 11:50:00,103.67,103.77,103.63,103.73,122628.0,94.5587,94.65,94.5223,94.6135,122628.0
2022-12-22 11:55:00,103.73,103.8,103.69,103.77,91205.0,94.6135,94.6773,94.577,94.65,91205.0
2022-12-22 12:00:00,103.78,103.79,103.71,103.73,57532.0,94.6591,94.6682,94.5952,94.6135,57532.0
2022-12-22 12:05:00,103.73,103.75,103.67,103.68,51974.0,94.6135,94.6317,94.5587,94.5679,51974.0
2022-12-22 12:10:00,103.68,103.69,103.48,103.49,141719.0,94.5679,94.577,94.3854,94.3946,141719.0
2022-12-22 12:15:00,103.5,103.54,103.49,103.52,292487.0,94.4037,94.4402,94.3946,94.4219,292487.0
2022-12-22 12:20:00,103.52,103.56,103.49,103.54,586267.0,94.4219,94.4584,94.3946,94.4402,586267.0
2022-12-22 12:25:00,103.54,103.6,103.52,103.59,262804.0,94.4402,94.4949,94.4219,94.4858,262804.0
2022-12-22 12:30:00,103.59,103.68,103.55,103.68,69632.0,94.4858,94.5679,94.4493,94.5679,69632.0
2022-12-22 12:35:00,103.68,103.82,103.67,103.79,82840.0,94.5679,94.6956,94.5587,94.6682,82840.0
2022-12-22 12:40:00,103.79,103.84,103.76,103.82,45207.0,94.6682,94.7138,94.6408,94.6956,45207.0
2022-12-22 12:45:00,103.83,103.91,103.8,103.89,57759.0,94.7047,94.7776,94.6773,94.7594,57759.0
2022-12-22 12:50:00,103.9,103.99,103.88,103.94,61043.0,94.7685,94.8506,94.7503,94.805,61043.0
2022-12-22 12:55:00,103.95,103.95,103.86,103.91,107888.0,94.8141,94.8141,94.732,94.7776,107888.0
2022-12-22 13:00:00,103.9,103.94,103.82,103.94,168088.0,94.7685,94.805,94.6956,94.805,168088.0
2022-12-22 13:05:00,103.93,103.94,103.85,103.9,50635.0,94.7959,94.805,94.7229,94.7685,50635.0
2022-12-22 13:10:00,103.9,103.92,103.87,103.9,98630.0,94.7685,94.7868,94.7412,94.7685,98630.0
2022-12-22 13:15:00,103.9,103.9,103.82,103.84,65455.0,94.7685,94.7685,94.6956,94.7138,65455.0
2022-12-22 13:20:00,103.84,103.87,103.81,103.85,57899.0,94.7138,94.7412,94.6864,94.7229,57899.0
2022-12-22 13:25:00,103.85,103.91,103.82,103.91,63010.0,94.7229,94.7776,94.6956,94.7776,63010.0
2022-12-22 13:30:00,103.91,103.99,103.9,103.95,45188.0,94.7776,94.8506,94.7685,94.8141,45188.0
2022-12-22 13:35:00,103.95,103.98,103.94,103.94,75502.0,94.8141,94.8415,94.805,94.805,75502.0
2022-12-22 13:40:00,103.94,103.94,103.87,103.9,44959.0,94.805,94.805,94.7412,94.7685,44959.0
2022-12-22 13:45:00,103.89,103.93,103.86,103.87,64534.0,94.7594,94.7959,94.732,94.7412,64534.0
2022-12-22 13:50:00,103.87,103.91,103.85,103.87,84415.0,94.7412,94.7776,94.7229,94.7412,84415.0
2022-12-22 13:55:00,103.87,103.95,103.85,103.95,36502.0,94.7412,94.8141,94.7229,94.8141,36502.0
2022-12-22 14:00:00,103.93,104.02,103.92,103.98,82653.0,94.7959,94.878,94.7868,94.8415,82653.0
2022-12-22 14:05:00,103.97,104.03,103.94,104.02,99864.0,94.8324,94.8871,94.805,94.878,99864.0
2022-12-22 14:10:00,104.02,104.03,103.94,103.94,70937.0,94.878,94.8871,94.805,94.805,70937.0
2022-12-22 14:15:00,103.94,103.98,103.94,103.96,83284.0,94.805,94.8415,94.805,94.8233,83284.0
2022-12-22 14:20:00,103.96,103.98,103.91,103.95,80830.0,94.8233,94.8415,94.7776,94.8141,80830.0
2022-12-22 14:25:00,103.94,103.94,103.87,103.91,87738.0,94.805,94.805,94.7412,94.7776,87738.0
2022-12-22 14:30:00,103.9,103.93,103.88,103.9,70401.0,94.7685,94.7959,94.7503,94.7685,70401.0
2022-12-22 14:35:00,103.89,103.92,103.87,103.91,190193.0,94.7594,94.7868,94.7412,94.7776,190193.0
2022-12-22 14:40:00,103.92,103.93,103.88,103.91,37435.0,94.7868,94.7959,94.7503,94.7776,37435.0
2022-12-22 14:45:00,103.91,103.92,103.86,103.87,46273.0,94.7776,94.7868,94.732,94.7412,46273.0
2022-12-22 14:50:00,103.87,103.92,103.84,103.91,101184.0,94.7412,94.7868,94.7138,94.7776,101184.0
2022-12-22 14:55:00,103.91,103.99,103.86,103.95,117786.0,94.7776,94.8506,94.732,94.8141,117786.0
2022-12-22 15:00:00,103.96,103.96,103.82,103.84,90507.0,94.8233,94.8233,94.6956,94.7138,90507.0
2022-12-22 15:05:00,103.84,103.87,103.79,103.8,64381.0,94.7138,94.7412,94.6682,94.6773,64381.0
2022-12-22 15:10:00,103.8,103.84,103.77,103.82,61556.0,94.6773,94.7138,94.65,94.6956,61556.0
2022-12-22 15:15:00,103.82,103.88,103.81,103.82,82017.0,94.6956,94.7503,94.6864,94.6956,82017.0
2022-12-22 15:20:00,103.82,103.84,103.8,103.81,134105.0,94.6956,94.7138,94.6773,94.6864,134105.0
2022-12-22 15:25:00,103.82,103.85,103.81,103.82,79874.0,94.6956,94.7229,94.6864,94.6956,79874.0
2022-12-22 15:30:00,103.83,103.84,103.8,103.81,167730.0,94.7047,94.7138,94.6773,94.6864,167730.0
2022-12-22 15:35:00,103.82,103.86,103.8,103.82,145482.0,94.6956,94.732,94.6773,94.6956,145482.0
2022-12-22 15:40:00,103.82,103.83,103.78,103.8,107207.0,94.6956,94.7047,94.6591,94.6773,107207.0
2022-12-22 15:45:00,103.81,103.81,103.73,103.73,195607.0,94.6864,94.6864,94.6135,94.6135,195607.0
2022-12-22 15:50:00,103.73,103.79,103.7,103.78,113800.0,94.6135,94.6682,94.5861,94.6591,113800.0
2022-12-22 15:55:00,103.78,103.78,103.67,103.7,936899.0,94.6591,94.6591,94.5587,94.5861,936899.0
2022-12-23 09:30:00,102.58,102.59,102.48,102.51,404967.0,93.5645,93.5737,93.4733,93.5007,404967.0
2022-12-23 09:35:00,102.51,102.56,102.46,102.5,205037.0,93.5007,93.5463,93.4551,93.4916,205037.0
2022-12-23 09:40:00,102.5,102.65,102.46,102.58,402471.0,93.4916,93.6284,93.4551,93.5645,402471.0
2022-12-23 09:45:00,102.57,102.57,102.32,102.35,313784.0,93.5554,93.5554,93.3274,93.3548,313784.0
2022-12-23 09:50:00,102.36,102.46,102.35,102.46,132217.0,93.3639,93.4551,93.3548,93.4551,132217.0
2022-12-23 09:55:00,102.46,102.51,102.43,102.45,249895.0,93.4551,93.5007,93.4277,93.446,249895.0
2022-12-23 10:00:00,102.45,102.61,102.45,102.47,269456.0,93.446,93.5919,93.446,93.4642,269456.0
2022-12-23 10:05:00,102.48,102.51,102.36,102.49,1021354.0,93.4733,93.5007,93.3639,93.4824,1021354.0
2022-12-23 10:10:00,102.49,102.54,102.44,102.53,288124.0,93.4824,93.5281,93.4368,93.5189,288124.0
2022-12-23 10:15:00,102.54,102.75,102.54,102.71,226204.0,93.5281,93.7196,93.5281,93.6831,226204.0
2022-12-23 10:20:00,102.72,102.74,102.52,102.56,170919.0,93.6922,93.7105,93.5098,93.5463,170919.0
2022-12-23 10:25:00,102.56,102.67,102.53,102.63,132315.0,93.5463,93.6466,93.5189,93.6101,132315.0
2022-12-23 10:30:00,102.62,102.74,102.6,102.67,254231.0,93.601,93.7105,93.5828,93.6466,254231.0
2022-12-23 10:35:00,102.67,102.72,102.55,102.64,286450.0,93.6466,93.6922,93.5372,93.6193,286450.0
2022-12-23 10:40:00,102.63,102.66,102.58,102.59,202868.0,93.6101,93.6375,93.5645,93.5737,202868.0
2022-12-23 10:45:00,102.58,102.67,102.54,102.57,70399.0,93.5645,93.6466,93.5281,93.5554,70399.0
2022-12-23 10:50:00,102.59,102.8,102.58,102.75,117776.0,93.5737,93.7652,93.5645,93.7196,117776.0
2022-12-23 10:55:00,102.74,102.75,102.68,102.72,152347.0,93.7105,93.7196,93.6557,93.6922,152347.0
2022-12-23 11:00:00,102.73,102.74,102.65,102.73,133113.0,93.7014,93.7105,93.6284,93.7014,133113.0
2022-12-23 11:05:00,102.73,102.81,102.72,102.73,130310.0,93.7014,93.7743,93.6922,93.7014,130310.0
2022-12-23 11:10:00,102.73,102.78,102.72,102.75,74591.0,93.7014,93.747,93.6922,93.7196,74591.0
2022-12-23 11:15:00,102.75,102.75,102.56,102.6,259827.0,93.7196,93.7196,93.5463,93.5828,259827.0
2022-12-23 11:20:00,102.6,102.66,102.51,102.52,160546.0,93.5828,93.6375,93.5007,93.5098,160546.0
2022-12-23 11:25:00,102.52,102.58,102.51,102.53,78006.0,93.5098,93.5645,93.5007,93.5189,78006.0
2022-12-23 11:30:00,102.54,102.59,102.53,102.56,76961.0,93.5281,93.5737,93.5189,93.5463,76961.0
2022-12-23 11:35:00,102.56,102.63,102.51,102.52,161932.0,93.5463,93.6101,93.5007,93.5098,161932.0
2022-12-23 11:40:00,102.52,102.57,102.51,102.52,55326.0,93.5098,93.5554,93.5007,93.5098,55326.0
2022-12-23 11:45:00,102.53,102.56,102.42,102.43,200375.0,93.5189,93.5463,93.4186,93.4277,200375.0
2022-12-23 11:50:00,102.44,102.46,102.37,102.39,71817.0,93.4368,93.4551,93.373,93.3912,71817.0
2022-12-23 11:55:00,102.39,102.45,102.34,102.38,203536.0,93.3912,93.446,93.3456,93.3821,203536.0
2022-12-23 12:00:00,102.38,102.4,102.33,102.38,120251.0,93.3821,93.4004,93.3365,93.3821,120251.0
2022-12-23 12:05:00,102.38,102.49,102.36,102.47,114301.0,93.3821,93.4824,93.3639,93.4642,114301.0
2022-12-23 12:10:00,102.47,102.48,102.4,102.43,98016.0,93.4642,93.4733,93.4004,93.4277,98016.0
2022-12-23 12:15:00,102.43,102.44,102.36,102.37,118806.0,93.4277,93.4368,93.3639,93.373,118806.0
2022-12-23 12:20:00,102.37,102.44,102.35,102.41,124450.0,93.373,93.4368,93.3548,93.4095,124450.0
2022-12-23 12:25:00,102.4,102.47,102.38,102.45,72555.0,93.4004,93.4642,93.3821,93.446,72555.0
2022-12-23 12:30:00,102.44,102.46,102.38,102.4,79974.0,93.4368,93.4551,93.3821,93.4004,79974.0
2022-12-23 12:35:00,102.4,102.45,102.38,102.41,92282.0,93.4004,93.446,93.3821,93.4095,92282.0
2022-12-23 12:40:00,102.4,102.41,102.36,102.37,67355.0,93.4004,93.4095,93.3639,93.373,67355.0
2022-12-23 12:45:00,102.37,102.38,102.24,102.24,147349.0,93.373,93.3821,93.2544,93.2544,147349.0
2022-12-23 12:50:00,102.24,102.25,102.19,102.2,130173.0,93.2544,93.2635,93.2088,93.2179,130173.0
2022-12-23 12:55:00,102.21,102.21,102.12,102.13,272057.0,93.2271,93.2271,93.145,93.1541,272057.0
2022-12-23 13:00:00,102.13,102.17,102.09,102.17,299972.0,93.1541,93.1906,93.1176,93.1906,299972.0
2022-12-23 13:05:00,102.17,102.26,102.16,102.2,63514.0,93.1906,93.2727,93.1815,93.2179,63514.0
2022-12-23 13:10:00,102.2,102.22,102.11,102.13,89866.0,93.2179,93.2362,93.1358,93.1541,89866.0
2022-12-23 13:15:00,102.12,102.17,102.1,102.16,59729.0,93.145,93.1906,93.1267,93.1815,59729.0
2022-12-23 13:20:00,102.17,102.19,102.09,102.1,60174.0,93.1906,93.2088,93.1176,93.1267,60174.0
2022-12-23 13:25:00,102.1,102.17,102.09,102.15,134132.0,93.1267,93.1906,93.1176,93.1723,134132.0
2022-12-23 13:30:00,102.15,102.19,102.13,102.13,79800.0,93.1723,93.2088,93.1541,93.1541,79800.0
2022-12-23 13:35:00,102.15,102.19,102.04,102.06,161856.0,93.1723,93.2088,93.072,93.0902,161856.0
2022-12-23 13:40:00,102.05,102.08,102.02,102.06,97070.0,93.0811,93.1085,93.0538,93.0902,97070.0
2022-12-23 13:45:00,102.06,102.13,102.03,102.12,78811.0,93.0902,93.1541,93.0629,93.145,78811.0
2022-12-23 13:50:00,102.12,102.13,102.09,102.11,52757.0,93.145,93.1541,93.1176,93.1358,52757.0
2022-12-23 13:55:00,102.12,102.17,102.07,102.09,464353.0,93.145,93.1906,93.0994,93.1176,464353.0
2022-12-23 14:00:00,102.1,102.14,102.1,102.12,178347.0,93.1267,93.1632,93.1267,93.145,178347.0
2022-12-23 14:05:00,102.13,102.14,102.11,102.14,42881.0,93.1541,93.1632,93.1358,93.1632,42881.0
2022-12-23 14:10:00,102.14,102.17,102.1,102.11,74976.0,93.1632,93.1906,93.1267,93.1358,74976.0
2022-12-23 14:15:00,102.11,102.13,102.07,102.11,121286.0,93.1358,93.1541,93.0994,93.1358,121286.0
2022-12-23 14:20:00,102.1,102.12,102.09,102.09,60335.0,93.1267,93.145,93.1176,93.1176,60335.0
2022-12-23 14:25:00,102.09,102.14,102.09,102.09,67359.0,93.1176,93.1632,93.1176,93.1176,67359.0
2022-12-23 14:30:00,102.09,102.1,102.07,102.09,60835.0,93.1176,93.1267,93.0994,93.1176,60835.0
2022-12-23 14:35:00,102.09,102.14,102.08,102.13,89806.0,93.1176,93.1632,93.1085,93.1541,89806.0
2022-12-23 14:40:00,102.13,102.15,102.09,102.14,74398.0,93.1541,93.1723,93.1176,93.1632,74398.0
2022-12-23 14:45:00,102.14,102.15,102.12,102.15,91542.0,93.1632,93.1723,93.145,93.1723,91542.0
2022-12-23 14:50:00,102.14,102.15,102.11,102.12,51082.0,93.1632,93.1723,93.1358,93.145,51082.0
2022-12-23 14:55:00,102.13,102.18,102.11,102.16,44507.0,93.1541,93.1997,93.1358,93.1815,44507.0
2022-12-23 15:00:00,102.16,102.21,102.16,102.19,59788.0,93.1815,93.2271,93.1815,93.2088,59788.0
2022-12-23 15:05:00,102.18,102.18,102.14,102.15,42268.0,93.1997,93.1997,93.1632,93.1723,42268.0
2022-12-23 15:10:00,102.15,102.16,102.14,102.15,31815.0,93.1723,93.1815,93.1632,93.1723,31815.0
2022-12-23 15:15:00,102.16,102.16,102.12,102.13,42369.0,93.1815,93.1815,93.145,93.1541,42369.0
2022-12-23 15:20:00,102.13,102.15,102.11,102.14,61164.0,93.1541,93.1723,93.1358,93.1632,61164.0
2022-12-23 15:25:00,102.14,102.15,102.12,102.12,49192.0,93.1632,93.1723,93.145,93.145,49192.0
2022-12-23 15:30:00,102.12,102.13,102.1,102.1,120847.0,93.145,93.1541,93.1267,93.1267,120847.0
2022-12-23 15:35:00,102.11,102.14,102.1,102.14,86455.0,93.1358,93.1632,93.1267,93.1632,86455.0
2022-12-23 15:40:00,102.13,102.13,102.07,102.08,231943.0,93.1541,93.1541,93.0994,93.1085,231943.0
2022-12-23 15:45:00,102.07,102.1,102.06,102.09,246779.0,93.0994,93.1267,93.0902,93.1176,246779.0
2022-12-23 15:50:00,102.09,102.18,102.08,102.17,214114.0,93.1176,93.1997,93.1085,93.1906,214114.0
2022-12-23 15:55:00,102.17,102.22,102.15,102.19,550430.0,93.1906,93.2362,93.1723,93.2088,550430.0
2022-12-27 09:30:00,100.49,100.69,100.36,100.68,867304.0,91.6582,91.8406,91.5396,91.8315,867304.0
2022-12-27 09:35:00,100.68,100.75,100.63,100.71,410978.0,91.8315,91.8954,91.7859,91.8589,410978.0
2022-12-27 09:40:00,100.7,100.75,100.66,100.71,691152.0,91.8498,91.8954,91.8133,91.8589,691152.0
2022-12-27 09:45:00,100.71,100.77,100.61,100.75,230597.0,91.8589,91.9136,91.7677,91.8954,230597.0
2022-12-27 09:50:00,100.76,100.9,100.73,100.83,387806.0,91.9045,92.0322,91.8771,91.9683,387806.0
2022-12-27 09:55:00,100.83,100.87,100.72,100.82,176953.0,91.9683,92.0048,91.868,91.9592,176953.0
2022-12-27 10:00:00,100.81,100.91,100.81,100.91,255455.0,91.9501,92.0413,91.9501,92.0413,255455.0
2022-12-27 10:05:00,100.91,101.06,100.87,101.05,388691.0,92.0413,92.1781,92.0048,92.169,388691.0
2022-12-27 10:10:00,101.05,101.07,100.89,100.91,226595.0,92.169,92.1872,92.0231,92.0413,226595.0
2022-12-27 10:15:00,100.9,100.94,100.81,100.87,209429.0,92.0322,92.0687,91.9501,92.0048,209429.0
2022-12-27 10:20:00,100.87,100.87,100.77,100.81,152269.0,92.0048,92.0048,91.9136,91.9501,152269.0
2022-12-27 10:25:00,100.81,100.85,100.76,100.84,357059.0,91.9501,91.9866,91.9045,91.9775,357059.0
2022-12-27 10:30:00,100.87,100.96,100.79,100.95,158135.0,92.0048,92.0869,91.9319,92.0778,158135.0
2022-12-27 10:35:00,100.95,100.96,100.88,100.9,190237.0,92.0778,92.0869,92.0139,92.0322,190237.0
2022-12-27 10:40:00,100.91,100.92,100.66,100.68,206415.0,92.0413,92.0504,91.8133,91.8315,206415.0
2022-12-27 10:45:00,100.68,100.7,100.62,100.68,226200.0,91.8315,91.8498,91.7768,91.8315,226200.0
2022-12-27 10:50:00,100.68,100.69,100.6,100.62,160051.0,91.8315,91.8406,91.7586,91.7768,160051.0
2022-12-27 10:55:00,100.63,100.65,100.6,100.62,141033.0,91.7859,91.8042,91.7586,91.7768,141033.0
2022-12-27 11:00:00,100.62,100.66,100.6,100.66,100782.0,91.7768,91.8133,91.7586,91.8133,100782.0
2022-12-27 11:05:00,100.65,100.66,100.57,100.6,124893.0,91.8042,91.8133,91.7312,91.7586,124893.0
2022-12-27 11:10:00,100.61,100.64,100.54,100.56,76681.0,91.7677,91.795,91.7038,91.7221,76681.0
2022-12-27 11:15:00,100.56,100.63,100.56,100.63,94969.0,91.7221,91.7859,91.7221,91.7859,94969.0
2022-12-27 11:20:00,100.62,100.63,100.53,100.55,161333.0,91.7768,91.7859,91.6947,91.7129,161333.0
2022-12-27 11:25:00,100.56,100.56,100.51,100.55,99647.0,91.7221,91.7221,91.6765,91.7129,99647.0
2022-12-27 11:30:00,100.54,100.6,100.47,100.48,238390.0,91.7038,91.7586,91.64,91.6491,238390.0
2022-12-27 11:35:00,100.47,100.48,100.39,100.45,423735.0,91.64,91.6491,91.567,91.6217,423735.0
2022-12-27 11:40:00,100.44,100.53,100.44,100.48,272539.0,91.6126,91.6947,91.6126,91.6491,272539.0
2022-12-27 11:45:00,100.48,100.51,100.36,100.37,154663.0,91.6491,91.6765,91.5396,91.5488,154663.0
2022-12-27 11:50:00,100.37,100.39,100.27,100.28,118764.0,91.5488,91.567,91.4576,91.4667,118764.0
2022-12-27 11:55:00,100.29,100.32,100.25,100.27,218670.0,91.4758,91.5032,91.4393,91.4576,218670.0
2022-12-27 12:00:00,100.27,100.39,100.27,100.39,224578.0,91.4576,91.567,91.4576,91.567,224578.0
2022-12-27 12:05:00,100.39,100.45,100.38,100.41,235134.0,91.567,91.6217,91.5579,91.5853,235134.0
2022-12-27 12:10:00,100.41,100.47,100.39,100.45,128388.0,91.5853,91.64,91.567,91.6217,128388.0
2022-12-27 12:15:00,100.45,100.45,100.4,100.43,122001.0,91.6217,91.6217,91.5761,91.6035,122001.0
2022-12-27 12:20:00,100.44,100.45,100.35,100.37,115303.0,91.6126,91.6217,91.5305,91.5488,115303.0
2022-12-27 12:25:00,100.37,100.38,100.3,100.31,63251.0,91.5488,91.5579,91.4849,91.494,63251.0
2022-12-27 12:30:00,100.31,100.32,100.27,100.28,141332.0,91.494,91.5032,91.4576,91.4667,141332.0
2022-12-27 12:35:00,100.28,100.34,100.26,100.31,291285.0,91.4667,91.5214,91.4484,91.494,291285.0
2022-12-27 12:40:00,100.31,100.36,100.25,100.26,126478.0,91.494,91.5396,91.4393,91.4484,126478.0
2022-12-27 12:45:00,100.26,100.28,100.23,100.26,142436.0,91.4484,91.4667,91.4211,91.4484,142436.0
2022-12-27 12:50:00,100.25,100.25,100.21,100.22,66197.0,91.4393,91.4393,91.4028,91.412,66197.0
2022-12-27 12:55:00,100.22,100.25,100.18,100.23,150405.0,91.412,91.4393,91.3755,91.4211,150405.0
2022-12-27 13:00:00,100.23,100.29,100.18,100.24,212374.0,91.4211,91.4758,91.3755,91.4302,212374.0
2022-12-27 13:05:00,100.25,100.27,100.21,100.26,94897.0,91.4393,91.4576,91.4028,91.4484,94897.0
2022-12-27 13:10:00,100.25,100.25,100.12,100.13,80033.0,91.4393,91.4393,91.3207,91.3299,80033.0
2022-12-27 13:15:00,100.13,100.17,100.11,100.15,63719.0,91.3299,91.3663,91.3116,91.3481,63719.0
2022-12-27 13:20:00,100.15,100.15,100.06,100.1,157018.0,91.3481,91.3481,91.266,91.3025,157018.0
2022-12-27 13:25:00,100.1,100.2,100.09,100.2,298648.0,91.3025,91.3937,91.2934,91.3937,298648.0
2022-12-27 13:30:00,100.2,100.2,100.11,100.18,60220.0,91.3937,91.3937,91.3116,91.3755,60220.0
2022-12-27 13:35:00,100.17,100.19,100.06,100.07,107530.0,91.3663,91.3846,91.266,91.2751,107530.0
2022-12-27 13:40:00,100.07,100.08,100.02,100.06,108504.0,91.2751,91.2843,91.2295,91.266,108504.0
2022-12-27 13:45:00,100.05,100.06,100.01,100.04,123924.0,91.2569,91.266,91.2204,91.2478,123924.0
2022-12-27 13:50:00,100.04,100.07,100.03,100.04,154745.0,91.2478,91.2751,91.2386,91.2478,154745.0
2022-12-27 13:55:00,100.04,100.06,100.01,100.04,149638.0,91.2478,91.266,91.2204,91.2478,149638.0
2022-12-27 14:00:00,100.04,100.13,100.04,100.11,118426.0,91.2478,91.3299,91.2478,91.3116,118426.0
2022-12-27 14:05:00,100.11,100.19,100.09,100.17,95257.0,91.3116,91.3846,91.2934,91.3663,95257.0
2022-12-27 14:10:00,100.18,100.19,100.14,100.15,398271.0,91.3755,91.3846,91.339,91.3481,398271.0
2022-12-27 14:15:00,100.16,100.16,100.12,100.15,112006.0,91.3572,91.3572,91.3207,91.3481,112006.0
2022-12-27 14:20:00,100.15,100.17,100.14,100.15,105188.0,91.3481,91.3663,91.339,91.3481,105188.0
2022-12-27 14:25:00,100.15,100.18,100.14,100.15,157211.0,91.3481,91.3755,91.339,91.3481,157211.0
2022-12-27 14:30:00,100.15,100.16,100.13,100.14,89047.0,91.3481,91.3572,91.3299,91.339,89047.0
2022-12-27 14:35:00,100.14,100.15,100.06,100.09,153332.0,91.339,91.3481,91.266,91.2934,153332.0
2022-12-27 14:40:00,100.09,100.15,100.09,100.12,477458.0,91.2934,91.3481,91.2934,91.3207,477458.0
2022-12-27 14:45:00,100.11,100.12,100.03,100.06,104923.0,91.3116,91.3207,91.2386,91.266,104923.0
2022-12-27 14:50:00,100.06,100.14,100.04,100.06,125274.0,91.266,91.339,91.2478,91.266,125274.0
2022-12-27 14:55:00,100.06,100.11,100.03,100.1,193076.0,91.266,91.3116,91.2386,91.3025,193076.0
2022-12-27 15:00:00,100.1,100.2,100.09,100.18,185276.0,91.3025,91.3937,91.2934,91.3755,185276.0
2022-12-27 15:05:00,100.18,100.25,100.17,100.23,109083.0,91.3755,91.4393,91.3663,91.4211,109083.0
2022-12-27 15:10:00,100.22,100.23,100.19,100.2,117302.0,91.412,91.4211,91.3846,91.3937,117302.0
2022-12-27 15:15:00,100.19,100.22,100.18,100.2,103205.0,91.3846,91.412,91.3755,91.3937,103205.0
2022-12-27 15:20:00,100.2,100.23,100.19,100.23,95867.0,91.3937,91.4211,91.3846,91.4211,95867.0
2022-12-27 15:25:00,100.23,100.29,100.2,100.28,120831.0,91.4211,91.4758,91.3937,91.4667,120831.0
2022-12-27 15:30:00,100.28,100.28,100.21,100.23,169285.0,91.4667,91.4667,91.4028,91.4211,169285.0
2022-12-27 15:35:00,100.23,100.26,100.21,100.23,147530.0,91.4211,91.4484,91.4028,91.4211,147530.0
2022-12-27 15:40:00,100.23,100.25,100.15,100.16,232894.0,91.4211,91.4393,91.3481,91.3572,232894.0
2022-12-27 15:45:00,100.16,100.2,100.15,100.18,311024.0,91.3572,91.3937,91.3481,91.3755,311024.0
2022-12-27 15:50:00,100.18,100.23,100.11,100.13,857104.0,91.3755,91.4211,91.3116,91.3299,857104.0
2022-12-27 15:55:00,100.12,100.22,100.1,100.15,1145200.0,91.3207,91.412,91.3025,91.3481,1145200.0
2022-12-28 09:30:00,100.65,100.68,100.47,100.64,168525.0,91.8042,91.8315,91.64,91.795,168525.0
2022-12-28 09:35:00,100.66,100.78,100.65,100.72,175706.0,91.8133,91.9227,91.8042,91.868,175706.0
2022-12-28 09:40:00,100.72,100.75,100.57,100.59,123661.0,91.868,91.8954,91.7312,91.7494,123661.0
2022-12-28 09:45:00,100.61,100.77,100.53,100.57,266394.0,91.7677,91.9136,91.6947,91.7312,266394.0
2022-12-28 09:50:00,100.56,100.63,100.49,100.5,187077.0,91.7221,91.7859,91.6582,91.6673,187077.0
2022-12-28 09:55:00,100.51,100.54,100.45,100.46,97911.0,91.6765,91.7038,91.6217,91.6309,97911.0
2022-12-28 10:00:00,100.46,100.46,100.33,100.36,157942.0,91.6309,91.6309,91.5123,91.5396,157942.0
2022-12-28 10:05:00,100.35,100.37,100.28,100.34,138415.0,91.5305,91.5488,91.4667,91.5214,138415.0
2022-12-28 10:10:00,100.34,100.45,100.27,100.3,216925.0,91.5214,91.6217,91.4576,91.4849,216925.0
2022-12-28 10:15:00,100.3,100.3,99.95,100.01,317994.0,91.4849,91.4849,91.1657,91.2204,317994.0
2022-12-28 10:20:00,100.01,100.09,99.91,99.94,237525.0,91.2204,91.2934,91.1292,91.1566,237525.0
2022-12-28 10:25:00,99.93,99.99,99.8,99.85,228606.0,91.1474,91.2022,91.0289,91.0745,228606.0
2022-12-28 10:30:00,99.86,100.0,99.85,99.91,249643.0,91.0836,91.2113,91.0745,91.1292,249643.0
2022-12-28 10:35:00,99.9,99.92,99.68,99.85,469853.0,91.1201,91.1383,90.9194,91.0745,469853.0
2022-12-28 10:40:00,99.86,99.87,99.71,99.71,126473.0,91.0836,91.0927,90.9468,90.9468,126473.0
2022-12-28 10:45:00,99.71,99.72,99.58,99.62,223174.0,90.9468,90.9559,90.8282,90.8647,223174.0
2022-12-28 10:50:00,99.62,99.7,99.59,99.59,197800.0,90.8647,90.9377,90.8373,90.8373,197800.0
2022-12-28 10:55:00,99.6,99.67,99.35,99.39,612798.0,90.8464,90.9103,90.6184,90.6549,612798.0
2022-12-28 11:00:00,99.4,99.6,99.39,99.57,320409.0,90.664,90.8464,90.6549,90.8191,320409.0
2022-12-28 11:05:00,99.59,99.6,99.45,99.48,200636.0,90.8373,90.8464,90.7096,90.737,200636.0
2022-12-28 11:10:00,99.48,99.58,99.47,99.49,170682.0,90.737,90.8282,90.7279,90.7461,170682.0
2022-12-28 11:15:00,99.5,99.55,99.44,99.47,256161.0,90.7552,90.8008,90.7005,90.7279,256161.0
2022-12-28 11:20:00,99.47,99.54,99.46,99.53,98603.0,90.7279,90.7917,90.7187,90.7826,98603.0
2022-12-28 11:25:00,99.53,99.58,99.47,99.5,121102.0,90.7826,90.8282,90.7279,90.7552,121102.0
2022-12-28 11:30:00,99.5,99.57,99.45,99.48,77521.0,90.7552,90.8191,90.7096,90.737,77521.0
2022-12-28 11:35:00,99.47,99.55,99.43,99.55,125404.0,90.7279,90.8008,90.6914,90.8008,125404.0
2022-12-28 11:40:00,99.55,99.73,99.47,99.71,100193.0,90.8008,90.965,90.7279,90.9468,100193.0
2022-12-28 11:45:00,99.72,99.78,99.69,99.76,171345.0,90.9559,91.0106,90.9285,90.9924,171345.0
2022-12-28 11:50:00,99.76,99.82,99.75,99.81,61919.0,90.9924,91.0471,90.9833,91.038,61919.0
2022-12-28 11:55:00,99.81,99.94,99.8,99.92,86650.0,91.038,91.1566,91.0289,91.1383,86650.0
2022-12-28 12:00:00,99.92,100.0,99.87,100.0,113239.0,91.1383,91.2113,91.0927,91.2113,113239.0
2022-12-28 12:05:00,100.0,100.05,99.98,100.0,84955.0,91.2113,91.2569,91.193,91.2113,84955.0
2022-12-28 12:10:00,100.0,100.0,99.89,99.95,211085.0,91.2113,91.2113,91.111,91.1657,211085.0
2022-12-28 12:15:00,99.95,100.01,99.95,99.98,1169604.0,91.1657,91.2204,91.1657,91.193,1169604.0
2022-12-28 12:20:00,99.98,100.17,99.97,100.16,804334.0,91.193,91.3663,91.1839,91.3572,804334.0
2022-12-28 12:25:00,100.16,100.17,100.05,100.08,114991.0,91.3572,91.3663,91.2569,91.2843,114991.0
2022-12-28 12:30:00,100.07,100.08,99.96,99.97,140533.0,91.2751,91.2843,91.1748,91.1839,140533.0
2022-12-28 12:35:00,99.97,99.97,99.85,99.87,181103.0,91.1839,91.1839,91.0745,91.0927,181103.0
2022-12-28 12:40:00,99.87,99.93,99.86,99.93,109916.0,91.0927,91.1474,91.0836,91.1474,109916.0
2022-12-28 12:45:00,99.93,99.95,99.87,99.94,84445.0,91.1474,91.1657,91.0927,91.1566,84445.0
2022-12-28 12:50:00,99.95,99.95,99.79,99.84,80683.0,91.1657,91.1657,91.0197,91.0653,80683.0
2022-12-28 12:55:00,99.84,99.86,99.78,99.81,129360.0,91.0653,91.0836,91.0106,91.038,129360.0
2022-12-28 13:00:00,99.81,99.86,99.72,99.77,210677.0,91.038,91.0836,90.9559,91.0015,210677.0
2022-12-28 13:05:00,99.77,99.92,99.75,99.92,56799.0,91.0015,91.1383,90.9833,91.1383,56799.0
2022-12-28 13:10:00,99.91,99.91,99.77,99.83,45636.0,91.1292,91.1292,91.0015,91.0562,45636.0
2022-12-28 13:15:00,99.83,99.86,99.76,99.86,48298.0,91.0562,91.0836,90.9924,91.0836,48298.0
2022-12-28 13:20:00,99.87,99.88,99.8,99.81,43511.0,91.0927,91.1018,91.0289,91.038,43511.0
2022-12-28 13:25:00,99.81,99.82,99.69,99.74,78025.0,91.038,91.0471,90.9285,90.9741,78025.0
2022-12-28 13:30:00,99.75,99.78,99.71,99.76,26802.0,90.9833,91.0106,90.9468,90.9924,26802.0
2022-12-28 13:35:00,99.75,99.76,99.71,99.73,71409.0,90.9833,90.9924,90.9468,90.965,71409.0
2022-12-28 13:40:00,99.73,99.75,99.68,99.7,52965.0,90.965,90.9833,90.9194,90.9377,52965.0
2022-12-28 13:45:00,99.7,99.73,99.68,99.7,80124.0,90.9377,90.965,90.9194,90.9377,80124.0
2022-12-28 13:50:00,99.7,99.76,99.67,99.76,96563.0,90.9377,90.9924,90.9103,90.9924,96563.0
2022-12-28 13:55:00,99.76,99.76,99.71,99.72,45703.0,90.9924,90.9924,90.9468,90.9559,45703.0
2022-12-28 14:00:00,99.71,99.72,99.63,99.7,95749.0,90.9468,90.9559,90.8738,90.9377,95749.0
2022-12-28 14:05:00,99.7,99.74,99.68,99.68,91932.0,90.9377,90.9741,90.9194,90.9194,91932.0
2022-12-28 14:10:00,99.68,99.68,99.55,99.56,155935.0,90.9194,90.9194,90.8008,90.81,155935.0
2022-12-28 14:15:00,99.55,99.56,99.45,99.48,163359.0,90.8008,90.81,90.7096,90.737,163359.0
2022-12-28 14:20:00,99.49,99.61,99.48,99.61,132755.0,90.7461,90.8556,90.737,90.8556,132755.0
2022-12-28 14:25:00,99.61,99.61,99.54,99.55,322717.0,90.8556,90.8556,90.7917,90.8008,322717.0
2022-12-28 14:30:00,99.55,99.67,99.54,99.62,221890.0,90.8008,90.9103,90.7917,90.8647,221890.0
2022-12-28 14:35:00,99.62,99.63,99.55,99.56,83559.0,90.8647,90.8738,90.8008,90.81,83559.0
2022-12-28 14:40:00,99.57,99.63,99.57,99.6,38401.0,90.8191,90.8738,90.8191,90.8464,38401.0
2022-12-28 14:45:00,99.59,99.65,99.56,99.61,211706.0,90.8373,90.892,90.81,90.8556,211706.0
2022-12-28 14:50:00,99.62,99.64,99.57,99.62,66574.0,90.8647,90.8829,90.8191,90.8647,66574.0
2022-12-28 14:55:00,99.63,99.68,99.55,99.56,154504.0,90.8738,90.9194,90.8008,90.81,154504.0
2022-12-28 15:00:00,99.56,99.59,99.51,99.53,147598.0,90.81,90.8373,90.7644,90.7826,147598.0
2022-12-28 15:05:00,99.53,99.61,99.52,99.57,45738.0,90.7826,90.8556,90.7735,90.8191,45738.0
2022-12-28 15:10:00,99.58,99.65,99.58,99.62,73688.0,90.8282,90.892,90.8282,90.8647,73688.0
2022-12-28 15:15:00,99.62,99.64,99.58,99.61,53136.0,90.8647,90.8829,90.8282,90.8556,53136.0
2022-12-28 15:20:00,99.61,99.62,99.56,99.57,55310.0,90.8556,90.8647,90.81,90.8191,55310.0
2022-12-28 15:25:00,99.57,99.64,99.56,99.58,84217.0,90.8191,90.8829,90.81,90.8282,84217.0
2022-12-28 15:30:00,99.57,99.6,99.53,99.54,57405.0,90.8191,90.8464,90.7826,90.7917,57405.0
2022-12-28 15:35:00,99.54,99.57,99.49,99.56,92190.0,90.7917,90.8191,90.7461,90.81,92190.0
2022-12-28 15:40:00,99.57,99.62,99.55,99.61,133411.0,90.8191,90.8647,90.8008,90.8556,133411.0
2022-12-28 15:45:00,99.61,99.68,99.61,99.67,188261.0,90.8556,90.9194,90.8556,90.9103,188261.0
2022-12-28 15:50:00,99.66,99.68,99.58,99.59,272332.0,90.9012,90.9194,90.8282,90.8373,272332.0
2022-12-28 15:55:00,99.59,99.67,99.5,99.58,896410.0,90.8373,90.9103,90.7552,90.8282,896410.0
2022-12-29 09:30:00,99.86,99.92,99.79,99.87,288091.0,91.0836,91.1383,91.0197,91.0927,288091.0
2022-12-29 09:35:00,99.87,100.09,99.85,100.08,440238.0,91.0927,91.2934,91.0745,91.2843,440238.0
2022-12-29 09:40:00,100.08,100.18,100.01,100.09,166444.0,91.2843,91.3755,91.2204,91.2934,166444.0
2022-12-29 09:45:00,100.09,100.13,100.03,100.1,178229.0,91.2934,91.3299,91.2386,91.3025,178229.0
2022-12-29 09:50:00,100.11,100.23,100.07,100.16,166286.0,91.3116,91.4211,91.2751,91.3572,166286.0
2022-12-29 09:55:00,100.14,100.25,100.12,100.23,229679.0,91.339,91.4393,91.3207,91.4211,229679.0
2022-12-29 10:00:00,100.23,100.25,100.07,100.1,175561.0,91.4211,91.4393,91.2751,91.3025,175561.0
2022-12-29 10:05:00,100.1,100.22,100.05,100.2,56892.0,91.3025,91.412,91.2569,91.3937,56892.0
2022-12-29 10:10:00,100.21,100.23,100.0,100.13,81858.0,91.4028,91.4211,91.2113,91.3299,81858.0
2022-12-29 10:15:00,100.12,100.17,100.07,100.12,276827.0,91.3207,91.3663,91.2751,91.3207,276827.0
2022-12-29 10:20:00,100.13,100.25,100.08,100.23,331504.0,91.3299,91.4393,91.2843,91.4211,331504.0
2022-12-29 10:25:00,100.25,100.27,100.1,100.1,133311.0,91.4393,91.4576,91.3025,91.3025,133311.0
2022-12-29 10:30:00,100.1,100.21,100.09,100.17,94337.0,91.3025,91.4028,91.2934,91.3663,94337.0
2022-12-29 10:35:00,100.17,100.18,100.08,100.17,75410.0,91.3663,91.3755,91.2843,91.3663,75410.0
2022-12-29 10:40:00,100.17,100.37,100.13,100.35,151991.0,91.3663,91.5488,91.3299,91.5305,151991.0
2022-12-29 10:45:00,100.34,100.38,100.23,100.27,118782.0,91.5214,91.5579,91.4211,91.4576,118782.0
2022-12-29 10:50:00,100.29,100.34,100.24,100.33,86644.0,91.4758,91.5214,91.4302,91.5123,86644.0
2022-12-29 10:55:00,100.33,100.42,100.3,100.34,121844.0,91.5123,91.5944,91.4849,91.5214,121844.0
2022-12-29 11:00:00,100.34,100.39,100.29,100.36,214376.0,91.5214,91.567,91.4758,91.5396,214376.0
2022-12-29 11:05:00,100.37,100.42,100.31,100.32,880268.0,91.5488,91.5944,91.494,91.5032,880268.0
2022-12-29 11:10:00,100.33,100.33,100.26,100.27,99123.0,91.5123,91.5123,91.4484,91.4576,99123.0
2022-12-29 11:15:00,100.26,100.31,100.21,100.3,117335.0,91.4484,91.494,91.4028,91.4849,117335.0
2022-12-29 11:20:00,100.3,100.34,100.28,100.32,116860.0,91.4849,91.5214,91.4667,91.5032,116860.0
2022-12-29 11:25:00,100.32,100.38,100.31,100.36,191877.0,91.5032,91.5579,91.494,91.5396,191877.0
2022-12-29 11:30:00,100.36,100.4,100.32,100.4,209276.0,91.5396,91.5761,91.5032,91.5761,209276.0
2022-12-29 11:35:00,100.41,100.57,100.38,100.56,328085.0,91.5853,91.7312,91.5579,91.7221,328085.0
2022-12-29 11:40:00,100.57,100.58,100.42,100.47,63602.0,91.7312,91.7403,91.5944,91.64,63602.0
2022-12-29 11:45:00,100.46,100.61,100.44,100.6,189070.0,91.6309,91.7677,91.6126,91.7586,189070.0
2022-12-29 11:50:00,100.6,100.76,100.57,100.72,136285.0,91.7586,91.9045,91.7312,91.868,136285.0
2022-12-29 11:55:00,100.71,100.73,100.61,100.68,102167.0,91.8589,91.8771,91.7677,91.8315,102167.0
2022-12-29 12:00:00,100.68,100.93,100.66,100.84,290954.0,91.8315,92.0596,91.8133,91.9775,290954.0
2022-12-29 12:05:00,100.83,100.85,100.75,100.8,71147.0,91.9683,91.9866,91.8954,91.941,71147.0
2022-12-29 12:10:00,100.81,100.88,100.73,100.87,110052.0,91.9501,92.0139,91.8771,92.0048,110052.0
2022-12-29 12:15:00,100.89,100.92,100.77,100.78,129133.0,92.0231,92.0504,91.9136,91.9227,129133.0
2022-12-29 12:20:00,100.78,100.83,100.76,100.77,336523.0,91.9227,91.9683,91.9045,91.9136,336523.0
2022-12-29 12:25:00,100.77,100.88,100.77,100.88,79088.0,91.9136,92.0139,91.9136,92.0139,79088.0
2022-12-29 12:30:00,100.87,100.88,100.83,100.85,54262.0,92.0048,92.0139,91.9683,91.9866,54262.0
2022-12-29 12:35:00,100.86,100.86,100.78,100.84,67489.0,91.9957,91.9957,91.9227,91.9775,67489.0
2022-12-29 12:40:00,100.86,100.88,100.81,100.83,101177.0,91.9957,92.0139,91.9501,91.9683,101177.0
2022-12-29 12:45:00,100.84,100.88,100.8,100.86,137010.0,91.9775,92.0139,91.941,91.9957,137010.0
2022-12-29 12:50:00,100.86,100.88,100.8,100.8,70009.0,91.9957,92.0139,91.941,91.941,70009.0
2022-12-29 12:55:00,100.81,100.85,100.76,100.77,159847.0,91.9501,91.9866,91.9045,91.9136,159847.0
2022-12-29 13:00:00,100.78,100.79,100.65,100.75,161922.0,91.9227,91.9319,91.8042,91.8954,161922.0
2022-12-29 13:05:00,100.76,100.88,100.76,100.88,103837.0,91.9045,92.0139,91.9045,92.0139,103837.0
2022-12-29 13:10:00,100.88,100.91,100.85,100.88,152376.0,92.0139,92.0413,91.9866,92.0139,152376.0
2022-12-29 13:15:00,100.88,100.99,100.87,100.97,64982.0,92.0139,92.1143,92.0048,92.096,64982.0
2022-12-29 13:20:00,100.97,100.97,100.85,100.92,90425.0,92.096,92.096,91.9866,92.0504,90425.0
2022-12-29 13:25:00,100.92,100.93,100.88,100.91,80598.0,92.0504,92.0596,92.0139,92.0413,80598.0
2022-12-29 13:30:00,100.91,100.92,100.88,100.91,62651.0,92.0413,92.0504,92.0139,92.0413,62651.0
2022-12-29 13:35:00,100.92,100.92,100.82,100.82,48336.0,92.0504,92.0504,91.9592,91.9592,48336.0
2022-12-29 13:40:00,100.83,100.92,100.83,100.91,75029.0,91.9683,92.0504,91.9683,92.0413,75029.0
2022-12-29 13:45:00,100.91,100.92,100.8,100.83,103799.0,92.0413,92.0504,91.941,91.9683,103799.0
2022-12-29 13:50:00,100.83,100.91,100.82,100.9,249601.0,91.9683,92.0413,91.9592,92.0322,249601.0
2022-12-29 13:55:00,100.9,100.93,100.86,100.87,291671.0,92.0322,92.0596,91.9957,92.0048,291671.0
2022-12-29 14:00:00,100.87,100.89,100.86,100.87,44392.0,92.0048,92.0231,91.9957,92.0048,44392.0
2022-12-29 14:05:00,100.87,100.88,100.83,100.86,213042.0,92.0048,92.0139,91.9683,91.9957,213042.0
2022-12-29 14:10:00,100.86,100.86,100.69,100.7,132255.0,91.9957,91.9957,91.8406,91.8498,132255.0
2022-12-29 14:15:00,100.69,100.74,100.67,100.67,166911.0,91.8406,91.8863,91.8224,91.8224,166911.0
2022-12-29 14:20:00,100.67,100.69,100.64,100.66,153521.0,91.8224,91.8406,91.795,91.8133,153521.0
2022-12-29 14:25:00,100.65,100.73,100.64,100.69,261077.0,91.8042,91.8771,91.795,91.8406,261077.0
2022-12-29 14:30:00,100.68,100.7,100.64,100.65,95776.0,91.8315,91.8498,91.795,91.8042,95776.0
2022-12-29 14:35:00,100.64,100.65,100.59,100.63,161364.0,91.795,91.8042,91.7494,91.7859,161364.0
2022-12-29 14:40:00,100.62,100.64,100.53,100.54,142185.0,91.7768,91.795,91.6947,91.7038,142185.0
2022-12-29 14:45:00,100.54,100.56,100.49,100.53,108815.0,91.7038,91.7221,91.6582,91.6947,108815.0
2022-12-29 14:50:00,100.53,100.53,100.46,100.48,130222.0,91.6947,91.6947,91.6309,91.6491,130222.0
2022-12-29 14:55:00,100.48,100.61,100.48,100.57,160668.0,91.6491,91.7677,91.6491,91.7312,160668.0
2022-12-29 15:00:00,100.56,100.57,100.47,100.51,103556.0,91.7221,91.7312,91.64,91.6765,103556.0
2022-12-29 15:05:00,100.51,100.53,100.46,100.48,151397.0,91.6765,91.6947,91.6309,91.6491,151397.0
2022-12-29 15:10:00,100.48,100.49,100.44,100.47,123701.0,91.6491,91.6582,91.6126,91.64,123701.0
2022-12-29 15:15:00,100.47,100.49,100.44,100.49,87498.0,91.64,91.6582,91.6126,91.6582,87498.0
2022-12-29 15:20:00,100.48,100.5,100.44,100.48,115513.0,91.6491,91.6673,91.6126,91.6491,115513.0
2022-12-29 15:25:00,100.46,100.55,100.46,100.54,143329.0,91.6309,91.7129,91.6309,91.7038,143329.0
2022-12-29 15:30:00,100.55,100.56,100.5,100.51,140559.0,91.7129,91.7221,91.6673,91.6765,140559.0
2022-12-29 15:35:00,100.51,100.52,100.46,100.47,187359.0,91.6765,91.6856,91.6309,91.64,187359.0
2022-12-29 15:40:00,100.47,100.49,100.44,100.45,189307.0,91.64,91.6582,91.6126,91.6217,189307.0
2022-12-29 15:45:00,100.45,100.52,100.45,100.51,163421.0,91.6217,91.6856,91.6217,91.6765,163421.0
2022-12-29 15:50:00,100.51,100.65,100.47,100.65,247685.0,91.6765,91.8042,91.64,91.8042,247685.0
2022-12-29 15:55:00,100.65,100.76,100.61,100.67,713538.0,91.8042,91.9045,91.7677,91.8224,713538.0
2022-12-30 09:30:00,99.87,100.0,99.84,99.94,285933.0,91.0927,91.2113,91.0653,91.1566,285933.0
2022-12-30 09:35:00,99.94,99.97,99.9,99.93,169387.0,91.1566,91.1839,91.1201,91.1474,169387.0
2022-12-30 09:40:00,99.93,99.93,99.81,99.89,310722.0,91.1474,91.1474,91.038,91.111,310722.0
2022-12-30 09:45:00,99.9,99.92,99.71,99.73,210791.0,91.1201,91.1383,90.9468,90.965,210791.0
2022-12-30 09:50:00,99.73,99.79,99.66,99.67,219066.0,90.965,91.0197,90.9012,90.9103,219066.0
2022-12-30 09:55:00,99.67,99.67,99.5,99.59,257259.0,90.9103,90.9103,90.7552,90.8373,257259.0
2022-12-30 10:00:00,99.59,99.6,99.39,99.43,611911.0,90.8373,90.8464,90.6549,90.6914,611911.0
2022-12-30 10:05:00,99.42,99.55,99.37,99.54,319394.0,90.6823,90.8008,90.6367,90.7917,319394.0
2022-12-30 10:10:00,99.54,99.58,99.46,99.51,179155.0,90.7917,90.8282,90.7187,90.7644,179155.0
2022-12-30 10:15:00,99.51,99.56,99.48,99.55,181947.0,90.7644,90.81,90.737,90.8008,181947.0
2022-12-30 10:20:00,99.55,99.55,99.44,99.49,139157.0,90.8008,90.8008,90.7005,90.7461,139157.0
2022-12-30 10:25:00,99.47,99.63,99.44,99.61,309367.0,90.7279,90.8738,90.7005,90.8556,309367.0
2022-12-30 10:30:00,99.61,99.8,99.58,99.76,230952.0,90.8556,91.0289,90.8282,90.9924,230952.0
2022-12-30 10:35:00,99.77,99.88,99.72,99.87,217535.0,91.0015,91.1018,90.9559,91.0927,217535.0
2022-12-30 10:40:00,99.87,99.97,99.84,99.97,171362.0,91.0927,91.1839,91.0653,91.1839,171362.0
2022-12-30 10:45:00,99.96,100.08,99.9,100.05,142963.0,91.1748,91.2843,91.1201,91.2569,142963.0
2022-12-30 10:50:00,100.04,100.07,99.99,100.04,811978.0,91.2478,91.2751,91.2022,91.2478,811978.0
2022-12-30 10:55:00,100.03,100.07,99.96,100.01,206998.0,91.2386,91.2751,91.1748,91.2204,206998.0
2022-12-30 11:00:00,100.02,100.03,99.91,99.99,254186.0,91.2295,91.2386,91.1292,91.2022,254186.0
2022-12-30 11:05:00,99.98,100.0,99.8,99.91,241991.0,91.193,91.2113,91.0289,91.1292,241991.0
2022-12-30 11:10:00,99.9,99.94,99.81,99.84,215853.0,91.1201,91.1566,91.038,91.0653,215853.0
2022-12-30 11:15:00,99.84,99.9,99.79,99.86,548653.0,91.0653,91.1201,91.0197,91.0836,548653.0
2022-12-30 11:20:00,99.87,100.0,99.86,100.0,485005.0,91.0927,91.2113,91.0836,91.2113,485005.0
2022-12-30 11:25:00,99.99,100.07,99.98,100.07,486440.0,91.2022,91.2751,91.193,91.2751,486440.0
2022-12-30 11:30:00,100.06,100.07,100.0,100.02,262561.0,91.266,91.2751,91.2113,91.2295,262561.0
2022-12-30 11:35:00,100.02,100.1,99.98,100.06,234186.0,91.2295,91.3025,91.193,91.266,234186.0
2022-12-30 11:40:00,100.05,100.12,100.04,100.07,218393.0,91.2569,91.3207,91.2478,91.2751,218393.0
2022-12-30 11:45:00,100.06,100.13,100.06,100.12,201893.0,91.266,91.3299,91.266,91.3207,201893.0
2022-12-30 11:50:00,100.11,100.12,99.99,100.0,145481.0,91.3116,91.3207,91.2022,91.2113,145481.0
2022-12-30 11:55:00,100.0,100.01,99.86,99.92,241437.0,91.2113,91.2204,91.0836,91.1383,241437.0
2022-12-30 12:00:00,99.92,99.93,99.74,99.81,191878.0,91.1383,91.1474,90.9741,91.038,191878.0
2022-12-30 12:05:00,99.81,99.83,99.75,99.77,112719.0,91.038,91.0562,90.9833,91.0015,112719.0
2022-12-30 12:10:00,99.78,99.82,99.6,99.64,167791.0,91.0106,91.0471,90.8464,90.8829,167791.0
2022-12-30 12:15:00,99.63,99.69,99.56,99.57,149236.0,90.8738,90.9285,90.81,90.8191,149236.0
2022-12-30 12:20:00,99.57,99.61,99.52,99.59,199680.0,90.8191,90.8556,90.7735,90.8373,199680.0
2022-12-30 12:25:00,99.59,99.64,99.48,99.52,283826.0,90.8373,90.8829,90.737,90.7735,283826.0
2022-12-30 12:30:00,99.51,99.67,99.51,99.67,132056.0,90.7644,90.9103,90.7644,90.9103,132056.0
2022-12-30 12:35:00,99.67,99.75,99.64,99.7,169705.0,90.9103,90.9833,90.8829,90.9377,169705.0
2022-12-30 12:40:00,99.72,99.82,99.69,99.76,106862.0,90.9559,91.0471,90.9285,90.9924,106862.0
2022-12-30 12:45:00,99.76,99.92,99.75,99.86,234758.0,90.9924,91.1383,90.9833,91.0836,234758.0
2022-12-30 12:50:00,99.86,99.92,99.69,99.72,196938.0,91.0836,91.1383,90.9285,90.9559,196938.0
2022-12-30 12:55:00,99.73,100.47,99.71,100.47,947586.0,90.965,91.64,90.9468,91.64,947586.0
2022-12-30 13:00:00,100.45,100.55,100.2,100.4,837121.0,91.6217,91.7129,91.3937,91.5761,837121.0
2022-12-30 13:05:00,100.39,100.42,100.05,100.09,259419.0,91.567,91.5944,91.2569,91.2934,259419.0
2022-12-30 13:10:00,100.09,100.24,100.05,100.09,146409.0,91.2934,91.4302,91.2569,91.2934,146409.0
2022-12-30 13:15:00,100.09,100.13,99.96,100.01,134724.0,91.2934,91.3299,91.1748,91.2204,134724.0
2022-12-30 13:20:00,100.01,100.04,99.95,100.02,194925.0,91.2204,91.2478,91.1657,91.2295,194925.0
2022-12-30 13:25:00,100.02,100.07,99.91,99.97,135680.0,91.2295,91.2751,91.1292,91.1839,135680.0
2022-12-30 13:30:00,99.97,100.04,99.74,99.74,171856.0,91.1839,91.2478,90.9741,90.9741,171856.0
2022-12-30 13:35:00,99.75,99.8,99.68,99.69,58178.0,90.9833,91.0289,90.9194,90.9285,58178.0
2022-12-30 13:40:00,99.69,99.79,99.67,99.71,68762.0,90.9285,91.0197,90.9103,90.9468,68762.0
2022-12-30 13:45:00,99.7,99.74,99.64,99.66,88006.0,90.9377,90.9741,90.8829,90.9012,88006.0
2022-12-30 13:50:00,99.66,99.72,99.65,99.69,59350.0,90.9012,90.9559,90.892,90.9285,59350.0
2022-12-30 13:55:00,99.69,99.92,99.66,99.87,249387.0,90.9285,91.1383,90.9012,91.0927,249387.0
2022-12-30 14:00:00,99.86,99.88,99.76,99.79,348777.0,91.0836,91.1018,90.9924,91.0197,348777.0
2022-12-30 14:05:00,99.79,99.83,99.78,99.8,104601.0,91.0197,91.0562,91.0106,91.0289,104601.0
2022-12-30 14:10:00,99.79,99.83,99.75,99.82,58691.0,91.0197,91.0562,90.9833,91.0471,58691.0
2022-12-30 14:15:00,99.82,99.82,99.71,99.73,100776.0,91.0471,91.0471,90.9468,90.965,100776.0
2022-12-30 14:20:00,99.73,99.74,99.67,99.68,64012.0,90.965,90.9741,90.9103,90.9194,64012.0
2022-12-30 14:25:00,99.68,99.79,99.68,99.78,109125.0,90.9194,91.0197,90.9194,91.0106,109125.0
2022-12-30 14:30:00,99.78,99.79,99.74,99.74,137490.0,91.0106,91.0197,90.9741,90.9741,137490.0
2022-12-30 14:35:00,99.74,99.76,99.72,99.75,43149.0,90.9741,90.9924,90.9559,90.9833,43149.0
2022-12-30 14:40:00,99.75,99.77,99.74,99.76,55991.0,90.9833,91.0015,90.9741,90.9924,55991.0
2022-12-30 14:45:00,99.76,99.79,99.76,99.77,48722.0,90.9924,91.0197,90.9924,91.0015,48722.0
2022-12-30 14:50:00,99.77,99.77,99.67,99.68,47855.0,91.0015,91.0015,90.9103,90.9194,47855.0
2022-12-30 14:55:00,99.67,99.74,99.62,99.68,115195.0,90.9103,90.9741,90.8647,90.9194,115195.0
2022-12-30 15:00:00,99.68,99.75,99.68,99.75,60360.0,90.9194,90.9833,90.9194,90.9833,60360.0
2022-12-30 15:05:00,99.75,99.77,99.72,99.77,166746.0,90.9833,91.0015,90.9559,91.0015,166746.0
2022-12-30 15:10:00,99.76,99.77,99.69,99.73,162899.0,90.9924,91.0015,90.9285,90.965,162899.0
2022-12-30 15:15:00,99.72,99.73,99.68,99.69,91888.0,90.9559,90.965,90.9194,90.9285,91888.0
2022-12-30 15:20:00,99.69,99.7,99.68,99.69,86311.0,90.9285,90.9377,90.9194,90.9285,86311.0
2022-12-30 15:25:00,99.69,99.7,99.68,99.69,38213.0,90.9285,90.9377,90.9194,90.9285,38213.0
2022-12-30 15:30:00,99.68,99.69,99.67,99.68,55512.0,90.9194,90.9285,90.9103,90.9194,55512.0
2022-12-30 15:35:00,99.69,99.7,99.66,99.67,95321.0,90.9285,90.9377,90.9012,90.9103,95321.0
2022-12-30 15:40:00,99.67,99.7,99.66,99.69,192552.0,90.9103,90.9377,90.9012,90.9285,192552.0
2022-12-30 15:45:00,99.69,99.7,99.64,99.7,184753.0,90.9285,90.9377,90.8829,90.9377,184753.0
2022-12-30 15:50:00,99.69,99.71,99.61,99.62,268839.0,90.9285,90.9468,90.8556,90.8647,268839.0
2022-12-30 15:55:00,99.62,99.66,99.51,99.57,892119.0,90.8647,90.9012,90.7644,90.8191,892119.0
2023-01-03 09:30:00,102.2,102.24,102.01,102.02,1160534.0,93.2179,93.2544,93.0446,93.0538,1160534.0
2023-01-03 09:35:00,102.03,102.06,101.94,102.0,721285.0,93.0629,93.0902,92.9808,93.0355,721285.0
2023-01-03 09:40:00,101.99,102.03,101.81,101.9,743732.0,93.0264,93.0629,92.8622,92.9443,743732.0
2023-01-03 09:45:00,101.9,102.1,101.82,102.03,520406.0,92.9443,93.1267,92.8713,93.0629,520406.0
2023-01-03 09:50:00,102.04,102.23,101.98,102.18,440055.0,93.072,93.2453,93.0173,93.1997,440055.0
2023-01-03 09:55:00,102.17,102.34,102.12,102.26,922991.0,93.1906,93.3456,93.145,93.2727,922991.0
2023-01-03 10:00:00,102.27,102.27,101.94,101.98,264097.0,93.2818,93.2818,92.9808,93.0173,264097.0
2023-01-03 10:05:00,101.98,101.98,101.82,101.98,215560.0,93.0173,93.0173,92.8713,93.0173,215560.0
2023-01-03 10:10:00,101.97,102.03,101.89,101.96,92154.0,93.0081,93.0629,92.9352,92.999,92154.0
2023-01-03 10:15:00,101.96,102.1,101.89,102.06,594368.0,92.999,93.1267,92.9352,93.0902,594368.0
2023-01-03 10:20:00,102.06,102.14,102.02,102.07,626291.0,93.0902,93.1632,93.0538,93.0994,626291.0
2023-01-03 10:25:00,102.06,102.08,101.59,101.64,458876.0,93.0902,93.1085,92.6615,92.7072,458876.0
2023-01-03 10:30:00,101.67,101.7,101.47,101.49,229150.0,92.7345,92.7619,92.5521,92.5703,229150.0
2023-01-03 10:35:00,101.49,101.54,101.41,101.44,116448.0,92.5703,92.6159,92.4974,92.5247,116448.0
2023-01-03 10:40:00,101.43,101.61,101.4,101.5,126907.0,92.5156,92.6798,92.4882,92.5795,126907.0
2023-01-03 10:45:00,101.48,101.77,101.47,101.67,123763.0,92.5612,92.8257,92.5521,92.7345,123763.0
2023-01-03 10:50:00,101.68,101.68,101.24,101.29,214995.0,92.7436,92.7436,92.3423,92.3879,214995.0
2023-01-03 10:55:00,101.29,101.41,101.25,101.33,301354.0,92.3879,92.4974,92.3514,92.4244,301354.0
2023-01-03 11:00:00,101.33,101.42,101.17,101.18,191824.0,92.4244,92.5065,92.2785,92.2876,191824.0
2023-01-03 11:05:00,101.17,101.18,100.98,101.08,179462.0,92.2785,92.2876,92.1052,92.1964,179462.0
2023-01-03 11:10:00,101.09,101.21,101.03,101.1,448202.0,92.2055,92.3149,92.1508,92.2146,448202.0
2023-01-03 11:15:00,101.1,101.14,100.96,101.14,405039.0,92.2146,92.2511,92.0869,92.2511,405039.0
2023-01-03 11:20:00,101.14,101.34,101.14,101.32,156609.0,92.2511,92.4335,92.2511,92.4153,156609.0
2023-01-03 11:25:00,101.33,101.34,101.21,101.3,178632.0,92.4244,92.4335,92.3149,92.397,178632.0
2023-01-03 11:30:00,101.3,101.5,101.22,101.47,212103.0,92.397,92.5795,92.3241,92.5521,212103.0
2023-01-03 11:35:00,101.47,101.49,101.27,101.27,157261.0,92.5521,92.5703,92.3697,92.3697,157261.0
2023-01-03 11:40:00,101.27,101.28,101.04,101.05,225463.0,92.3697,92.3788,92.1599,92.169,225463.0
2023-01-03 11:45:00,101.05,101.05,100.84,100.93,358923.0,92.169,92.169,91.9775,92.0596,358923.0
2023-01-03 11:50:00,100.92,101.07,100.9,100.99,206322.0,92.0504,92.1872,92.0322,92.1143,206322.0
2023-01-03 11:55:00,100.99,101.16,100.98,101.16,181628.0,92.1143,92.2693,92.1052,92.2693,181628.0
2023-01-03 12:00:00,101.15,101.39,101.15,101.34,243933.0,92.2602,92.4791,92.2602,92.4335,243933.0
2023-01-03 12:05:00,101.33,101.43,101.3,101.36,363264.0,92.4244,92.5156,92.397,92.4518,363264.0
2023-01-03 12:10:00,101.34,101.47,101.31,101.46,102842.0,92.4335,92.5521,92.4062,92.543,102842.0
2023-01-03 12:15:00,101.46,101.57,101.33,101.35,159380.0,92.543,92.6433,92.4244,92.4426,159380.0
2023-01-03 12:20:00,101.34,101.39,101.28,101.3,64208.0,92.4335,92.4791,92.3788,92.397,64208.0
2023-01-03 12:25:00,101.3,101.37,101.26,101.3,54618.0,92.397,92.4609,92.3605,92.397,54618.0
2023-01-03 12:30:00,101.28,101.39,101.26,101.33,48730.0,92.3788,92.4791,92.3605,92.4244,48730.0
2023-01-03 12:35:00,101.33,101.41,101.3,101.37,73124.0,92.4244,92.4974,92.397,92.4609,73124.0
2023-01-03 12:40:00,101.37,101.56,101.35,101.51,85482.0,92.4609,92.6342,92.4426,92.5886,85482.0
2023-01-03 12:45:00,101.5,101.74,101.49,101.72,208281.0,92.5795,92.7984,92.5703,92.7801,208281.0
2023-01-03 12:50:00,101.71,101.75,101.56,101.57,545773.0,92.771,92.8075,92.6342,92.6433,545773.0
2023-01-03 12:55:00,101.57,101.74,101.52,101.72,189027.0,92.6433,92.7984,92.5977,92.7801,189027.0
2023-01-03 13:00:00,101.71,101.72,101.61,101.63,100271.0,92.771,92.7801,92.6798,92.698,100271.0
2023-01-03 13:05:00,101.64,101.65,101.49,101.5,117570.0,92.7072,92.7163,92.5703,92.5795,117570.0
2023-01-03 13:10:00,101.51,101.53,101.42,101.44,82148.0,92.5886,92.6068,92.5065,92.5247,82148.0
2023-01-03 13:15:00,101.43,101.48,101.39,101.46,89933.0,92.5156,92.5612,92.4791,92.543,89933.0
2023-01-03 13:20:00,101.47,101.51,101.42,101.45,48974.0,92.5521,92.5886,92.5065,92.5339,48974.0
2023-01-03 13:25:00,101.45,101.54,101.43,101.53,561331.0,92.5339,92.6159,92.5156,92.6068,561331.0
2023-01-03 13:30:00,101.53,101.55,101.44,101.47,262591.0,92.6068,92.6251,92.5247,92.5521,262591.0
2023-01-03 13:35:00,101.48,101.54,101.4,101.5,68554.0,92.5612,92.6159,92.4882,92.5795,68554.0
2023-01-03 13:40:00,101.51,101.51,101.44,101.47,64494.0,92.5886,92.5886,92.5247,92.5521,64494.0
2023-01-03 13:45:00,101.46,101.48,101.31,101.31,151508.0,92.543,92.5612,92.4062,92.4062,151508.0
2023-01-03 13:50:00,101.31,101.33,101.28,101.31,38973.0,92.4062,92.4244,92.3788,92.4062,38973.0
2023-01-03 13:55:00,101.3,101.42,101.28,101.31,120689.0,92.397,92.5065,92.3788,92.4062,120689.0
2023-01-03 14:00:00,101.31,101.52,101.29,101.5,69914.0,92.4062,92.5977,92.3879,92.5795,69914.0
2023-01-03 14:05:00,101.51,101.59,101.5,101.56,67290.0,92.5886,92.6615,92.5795,92.6342,67290.0
2023-01-03 14:10:00,101.56,101.57,101.48,101.5,739008.0,92.6342,92.6433,92.5612,92.5795,739008.0
2023-01-03 14:15:00,101.51,101.55,101.43,101.43,130777.0,92.5886,92.6251,92.5156,92.5156,130777.0
2023-01-03 14:20:00,101.43,101.48,101.4,101.44,86043.0,92.5156,92.5612,92.4882,92.5247,86043.0
2023-01-03 14:25:00,101.44,101.63,101.43,101.62,79333.0,92.5247,92.698,92.5156,92.6889,79333.0
2023-01-03 14:30:00,101.63,101.67,101.58,101.66,157120.0,92.698,92.7345,92.6524,92.7254,157120.0
2023-01-03 14:35:00,101.67,101.7,101.56,101.57,144482.0,92.7345,92.7619,92.6342,92.6433,144482.0
2023-01-03 14:40:00,101.57,101.57,101.45,101.48,116218.0,92.6433,92.6433,92.5339,92.5612,116218.0
2023-01-03 14:45:00,101.49,101.49,101.22,101.26,181410.0,92.5703,92.5703,92.3241,92.3605,181410.0
2023-01-03 14:50:00,101.26,101.32,101.18,101.24,116563.0,92.3605,92.4153,92.2876,92.3423,116563.0
2023-01-03 14:55:00,101.25,101.26,101.13,101.22,259775.0,92.3514,92.3605,92.242,92.3241,259775.0
2023-01-03 15:00:00,101.23,101.3,101.19,101.26,155082.0,92.3332,92.397,92.2967,92.3605,155082.0
2023-01-03 15:05:00,101.27,101.28,101.18,101.2,77892.0,92.3697,92.3788,92.2876,92.3058,77892.0
2023-01-03 15:10:00,101.2,101.26,101.19,101.22,146844.0,92.3058,92.3605,92.2967,92.3241,146844.0
2023-01-03 15:15:00,101.23,101.28,101.14,101.15,147034.0,92.3332,92.3788,92.2511,92.2602,147034.0
2023-01-03 15:20:00,101.15,101.25,101.14,101.22,161669.0,92.2602,92.3514,92.2511,92.3241,161669.0
2023-01-03 15:25:00,101.22,101.33,101.17,101.33,296403.0,92.3241,92.4244,92.2785,92.4244,296403.0
2023-01-03 15:30:00,101.33,101.38,101.23,101.23,255852.0,92.4244,92.47,92.3332,92.3332,255852.0
2023-01-03 15:35:00,101.23,101.29,101.17,101.22,152546.0,92.3332,92.3879,92.2785,92.3241,152546.0
2023-01-03 15:40:00,101.22,101.23,101.14,101.18,269411.0,92.3241,92.3332,92.2511,92.2876,269411.0
2023-01-03 15:45:00,101.17,101.27,101.14,101.27,122731.0,92.2785,92.3697,92.2511,92.3697,122731.0
2023-01-03 15:50:00,101.27,101.31,101.22,101.31,280749.0,92.3697,92.4062,92.3241,92.4062,280749.0
2023-01-03 15:55:00,101.31,101.48,101.3,101.46,1452251.0,92.4062,92.5612,92.397,92.543,1452251.0
2023-01-04 09:30:00,103.22,103.3,102.98,103.06,479638.0,94.1483,94.2213,93.9294,94.0024,479638.0
2023-01-04 09:35:00,103.07,103.15,102.97,103.06,476359.0,94.0115,94.0844,93.9203,94.0024,476359.0
2023-01-04 09:40:00,103.06,103.13,103.0,103.06,168751.0,94.0024,94.0662,93.9476,94.0024,168751.0
2023-01-04 09:45:00,103.05,103.32,103.05,103.32,295384.0,93.9932,94.2395,93.9932,94.2395,295384.0
2023-01-04 09:50:00,103.32,103.42,103.24,103.39,293022.0,94.2395,94.3307,94.1665,94.3033,293022.0
2023-01-04 09:55:00,103.39,103.48,103.32,103.47,418882.0,94.3033,94.3854,94.2395,94.3763,418882.0
2023-01-04 10:00:00,103.46,103.47,102.93,102.95,1327364.0,94.3672,94.3763,93.8838,93.902,1327364.0
2023-01-04 10:05:00,102.97,103.27,102.97,103.02,297661.0,93.9203,94.1939,93.9203,93.9659,297661.0
2023-01-04 10:10:00,103.02,103.11,102.93,102.95,181602.0,93.9659,94.048,93.8838,93.902,181602.0
2023-01-04 10:15:00,102.93,102.95,102.65,102.84,413795.0,93.8838,93.902,93.6284,93.8017,413795.0
2023-01-04 10:20:00,102.84,102.9,102.56,102.65,320407.0,93.8017,93.8564,93.5463,93.6284,320407.0
2023-01-04 10:25:00,102.64,102.82,102.58,102.81,170108.0,93.6193,93.7834,93.5645,93.7743,170108.0
2023-01-04 10:30:00,102.79,102.81,102.56,102.69,135269.0,93.7561,93.7743,93.5463,93.6649,135269.0
2023-01-04 10:35:00,102.69,102.73,102.6,102.73,216671.0,93.6649,93.7014,93.5828,93.7014,216671.0
2023-01-04 10:40:00,102.72,102.77,102.65,102.71,110207.0,93.6922,93.7378,93.6284,93.6831,110207.0
2023-01-04 10:45:00,102.71,102.79,102.64,102.66,417256.0,93.6831,93.7561,93.6193,93.6375,417256.0
2023-01-04 10:50:00,102.65,102.78,102.62,102.74,184088.0,93.6284,93.747,93.601,93.7105,184088.0
2023-01-04 10:55:00,102.75,102.89,102.74,102.85,130045.0,93.7196,93.8473,93.7105,93.8108,130045.0
2023-01-04 11:00:00,102.85,102.92,102.79,102.8,167206.0,93.8108,93.8747,93.7561,93.7652,167206.0
2023-01-04 11:05:00,102.81,102.83,102.71,102.81,158794.0,93.7743,93.7926,93.6831,93.7743,158794.0
2023-01-04 11:10:00,102.81,102.87,102.75,102.82,185859.0,93.7743,93.8291,93.7196,93.7834,185859.0
2023-01-04 11:15:00,102.82,102.84,102.53,102.6,173033.0,93.7834,93.8017,93.5189,93.5828,173033.0
2023-01-04 11:20:00,102.61,102.75,102.59,102.69,112741.0,93.5919,93.7196,93.5737,93.6649,112741.0
2023-01-04 11:25:00,102.7,102.7,102.59,102.67,159818.0,93.674,93.674,93.5737,93.6466,159818.0
2023-01-04 11:30:00,102.69,102.95,102.68,102.9,169216.0,93.6649,93.902,93.6557,93.8564,169216.0
2023-01-04 11:35:00,102.91,102.93,102.82,102.82,107705.0,93.8655,93.8838,93.7834,93.7834,107705.0
2023-01-04 11:40:00,102.82,103.07,102.82,103.01,107878.0,93.7834,94.0115,93.7834,93.9567,107878.0
2023-01-04 11:45:00,103.02,103.02,102.89,102.89,116070.0,93.9659,93.9659,93.8473,93.8473,116070.0
2023-01-04 11:50:00,102.9,102.91,102.63,102.67,178238.0,93.8564,93.8655,93.6101,93.6466,178238.0
2023-01-04 11:55:00,102.68,102.69,102.55,102.59,281714.0,93.6557,93.6649,93.5372,93.5737,281714.0
2023-01-04 12:00:00,102.59,102.66,102.57,102.64,125299.0,93.5737,93.6375,93.5554,93.6193,125299.0
2023-01-04 12:05:00,102.64,102.64,102.55,102.58,201955.0,93.6193,93.6193,93.5372,93.5645,201955.0
2023-01-04 12:10:00,102.58,102.6,102.43,102.46,146437.0,93.5645,93.5828,93.4277,93.4551,146437.0
2023-01-04 12:15:00,102.45,102.46,102.27,102.41,243451.0,93.446,93.4551,93.2818,93.4095,243451.0
2023-01-04 12:20:00,102.41,102.46,102.35,102.37,107280.0,93.4095,93.4551,93.3548,93.373,107280.0
2023-01-04 12:25:00,102.37,102.44,102.35,102.42,135110.0,93.373,93.4368,93.3548,93.4186,135110.0
2023-01-04 12:30:00,102.43,102.46,102.4,102.44,145954.0,93.4277,93.4551,93.4004,93.4368,145954.0
2023-01-04 12:35:00,102.44,102.53,102.35,102.51,193210.0,93.4368,93.5189,93.3548,93.5007,193210.0
2023-01-04 12:40:00,102.52,102.6,102.46,102.51,155863.0,93.5098,93.5828,93.4551,93.5007,155863.0
2023-01-04 12:45:00,102.51,102.57,102.48,102.5,74339.0,93.5007,93.5554,93.4733,93.4916,74339.0
2023-01-04 12:50:00,102.51,102.53,102.34,102.35,103728.0,93.5007,93.5189,93.3456,93.3548,103728.0
2023-01-04 12:55:00,102.35,102.36,102.27,102.33,145103.0,93.3548,93.3639,93.2818,93.3365,145103.0
2023-01-04 13:00:00,102.33,102.41,102.29,102.29,133384.0,93.3365,93.4095,93.3,93.3,133384.0
2023-01-04 13:05:00,102.3,102.34,102.24,102.27,73827.0,93.3091,93.3456,93.2544,93.2818,73827.0
2023-01-04 13:10:00,102.28,102.37,102.21,102.36,125128.0,93.2909,93.373,93.2271,93.3639,125128.0
2023-01-04 13:15:00,102.36,102.48,102.35,102.43,71713.0,93.3639,93.4733,93.3548,93.4277,71713.0
2023-01-04 13:20:00,102.44,102.46,102.4,102.43,50126.0,93.4368,93.4551,93.4004,93.4277,50126.0
2023-01-04 13:25:00,102.43,102.43,102.34,102.4,40590.0,93.4277,93.4277,93.3456,93.4004,40590.0
2023-01-04 13:30:00,102.39,102.39,102.24,102.29,152817.0,93.3912,93.3912,93.2544,93.3,152817.0
2023-01-04 13:35:00,102.29,102.32,102.24,102.32,85568.0,93.3,93.3274,93.2544,93.3274,85568.0
2023-01-04 13:40:00,102.32,102.48,102.3,102.47,265471.0,93.3274,93.4733,93.3091,93.4642,265471.0
2023-01-04 13:45:00,102.48,102.57,102.41,102.57,112622.0,93.4733,93.5554,93.4095,93.5554,112622.0
2023-01-04 13:50:00,102.56,102.63,102.49,102.62,101209.0,93.5463,93.6101,93.4824,93.601,101209.0
2023-01-04 13:55:00,102.62,102.65,102.43,102.55,135972.0,93.601,93.6284,93.4277,93.5372,135972.0
2023-01-04 14:00:00,102.56,102.58,102.27,102.36,298937.0,93.5463,93.5645,93.2818,93.3639,298937.0
2023-01-04 14:05:00,102.37,102.39,102.21,102.25,139057.0,93.373,93.3912,93.2271,93.2635,139057.0
2023-01-04 14:10:00,102.25,102.42,102.21,102.41,72844.0,93.2635,93.4186,93.2271,93.4095,72844.0
2023-01-04 14:15:00,102.41,102.52,102.36,102.46,129365.0,93.4095,93.5098,93.3639,93.4551,129365.0
2023-01-04 14:20:00,102.47,102.58,102.44,102.55,91741.0,93.4642,93.5645,93.4368,93.5372,91741.0
2023-01-04 14:25:00,102.55,102.69,102.55,102.67,95231.0,93.5372,93.6649,93.5372,93.6466,95231.0
2023-01-04 14:30:00,102.68,102.79,102.64,102.77,202631.0,93.6557,93.7561,93.6193,93.7378,202631.0
2023-01-04 14:35:00,102.78,102.8,102.69,102.76,93420.0,93.747,93.7652,93.6649,93.7287,93420.0
2023-01-04 14:40:00,102.75,102.85,102.65,102.67,126776.0,93.7196,93.8108,93.6284,93.6466,126776.0
2023-01-04 14:45:00,102.68,102.69,102.58,102.61,253204.0,93.6557,93.6649,93.5645,93.5919,253204.0
2023-01-04 14:50:00,102.61,102.7,102.58,102.6,140851.0,93.5919,93.674,93.5645,93.5828,140851.0
2023-01-04 14:55:00,102.59,102.65,102.51,102.59,164810.0,93.5737,93.6284,93.5007,93.5737,164810.0
2023-01-04 15:00:00,102.58,102.72,102.55,102.69,97293.0,93.5645,93.6922,93.5372,93.6649,97293.0
2023-01-04 15:05:00,102.7,102.71,102.57,102.58,59250.0,93.674,93.6831,93.5554,93.5645,59250.0
2023-01-04 15:10:00,102.59,102.68,102.58,102.68,161471.0,93.5737,93.6557,93.5645,93.6557,161471.0
2023-01-04 15:15:00,102.68,102.78,102.67,102.75,160677.0,93.6557,93.747,93.6466,93.7196,160677.0
2023-01-04 15:20:00,102.74,102.77,102.71,102.75,188195.0,93.7105,93.7378,93.6831,93.7196,188195.0
2023-01-04 15:25:00,102.75,102.82,102.74,102.78,177344.0,93.7196,93.7834,93.7105,93.747,177344.0
2023-01-04 15:30:00,102.78,102.83,102.75,102.79,212738.0,93.747,93.7926,93.7196,93.7561,212738.0
2023-01-04 15:35:00,102.78,102.82,102.73,102.81,241609.0,93.747,93.7834,93.7014,93.7743,241609.0
2023-01-04 15:40:00,102.81,102.83,102.74,102.8,514406.0,93.7743,93.7926,93.7105,93.7652,514406.0
2023-01-04 15:45:00,102.81,102.89,102.78,102.87,512111.0,93.7743,93.8473,93.747,93.8291,512111.0
2023-01-04 15:50:00,102.87,102.9,102.82,102.86,378278.0,93.8291,93.8564,93.7834,93.8199,378278.0
2023-01-04 15:55:00,102.86,102.9,102.8,102.87,1453891.0,93.8199,93.8564,93.7652,93.8291,1453891.0
2023-01-05 09:30:00,101.87,102.04,101.84,101.9,524345.0,92.9169,93.072,92.8896,92.9443,524345.0
2023-01-05 09:35:00,101.9,102.03,101.89,101.93,201791.0,92.9443,93.0629,92.9352,92.9717,201791.0
2023-01-05 09:40:00,101.93,101.96,101.8,101.91,198964.0,92.9717,92.999,92.8531,92.9534,198964.0
2023-01-05 09:45:00,101.92,101.99,101.78,101.98,309045.0,92.9625,93.0264,92.8348,93.0173,309045.0
2023-01-05 09:50:00,101.99,102.07,101.95,102.06,107331.0,93.0264,93.0994,92.9899,93.0902,107331.0
2023-01-05 09:55:00,102.04,102.05,101.88,102.01,139025.0,93.072,93.0811,92.9261,93.0446,139025.0
2023-01-05 10:00:00,102.01,102.2,102.01,102.11,78553.0,93.0446,93.2179,93.0446,93.1358,78553.0
2023-01-05 10:05:00,102.11,102.28,102.07,102.1,219023.0,93.1358,93.2909,93.0994,93.1267,219023.0
2023-01-05 10:10:00,102.1,102.16,101.99,102.06,69488.0,93.1267,93.1815,93.0264,93.0902,69488.0
2023-01-05 10:15:00,102.04,102.13,101.97,102.07,145950.0,93.072,93.1541,93.0081,93.0994,145950.0
2023-01-05 10:20:00,102.07,102.1,102.01,102.06,139435.0,93.0994,93.1267,93.0446,93.0902,139435.0
2023-01-05 10:25:00,102.08,102.15,102.02,102.07,266381.0,93.1085,93.1723,93.0538,93.0994,266381.0
2023-01-05 10:30:00,102.07,102.16,102.02,102.04,132808.0,93.0994,93.1815,93.0538,93.072,132808.0
2023-01-05 10:35:00,102.05,102.07,101.94,102.02,107539.0,93.0811,93.0994,92.9808,93.0538,107539.0
2023-01-05 10:40:00,102.02,102.18,101.99,102.15,206376.0,93.0538,93.1997,93.0264,93.1723,206376.0
2023-01-05 10:45:00,102.15,102.45,102.15,102.44,160212.0,93.1723,93.446,93.1723,93.4368,160212.0
2023-01-05 10:50:00,102.46,102.48,102.3,102.38,191100.0,93.4551,93.4733,93.3091,93.3821,191100.0
2023-01-05 10:55:00,102.37,102.44,102.29,102.31,85916.0,93.373,93.4368,93.3,93.3183,85916.0
2023-01-05 11:00:00,102.3,102.32,102.17,102.32,122791.0,93.3091,93.3274,93.1906,93.3274,122791.0
2023-01-05 11:05:00,102.32,102.55,102.31,102.55,65837.0,93.3274,93.5372,93.3183,93.5372,65837.0
2023-01-05 11:10:00,102.54,102.68,102.54,102.65,146555.0,93.5281,93.6557,93.5281,93.6284,146555.0
2023-01-05 11:15:00,102.65,102.72,102.61,102.71,87605.0,93.6284,93.6922,93.5919,93.6831,87605.0
2023-01-05 11:20:00,102.7,102.83,102.67,102.81,120530.0,93.674,93.7926,93.6466,93.7743,120530.0
2023-01-05 11:25:00,102.82,102.85,102.76,102.82,59386.0,93.7834,93.8108,93.7287,93.7834,59386.0
2023-01-05 11:30:00,102.83,102.94,102.79,102.85,113978.0,93.7926,93.8929,93.7561,93.8108,113978.0
2023-01-05 11:35:00,102.85,102.96,102.83,102.85,129852.0,93.8108,93.9111,93.7926,93.8108,129852.0
2023-01-05 11:40:00,102.85,102.89,102.75,102.82,133138.0,93.8108,93.8473,93.7196,93.7834,133138.0
2023-01-05 11:45:00,102.82,102.99,102.82,102.97,89975.0,93.7834,93.9385,93.7834,93.9203,89975.0
2023-01-05 11:50:00,102.98,103.07,102.98,102.99,56612.0,93.9294,94.0115,93.9294,93.9385,56612.0
2023-01-05 11:55:00,102.98,103.06,102.97,103.04,85335.0,93.9294,94.0024,93.9203,93.9841,85335.0
2023-01-05 12:00:00,103.04,103.1,102.97,103.06,48600.0,93.9841,94.0388,93.9203,94.0024,48600.0
2023-01-05 12:05:00,103.06,103.12,103.02,103.05,74173.0,94.0024,94.0571,93.9659,93.9932,74173.0
2023-01-05 12:10:00,103.05,103.07,103.01,103.05,79153.0,93.9932,94.0115,93.9567,93.9932,79153.0
2023-01-05 12:15:00,103.04,103.17,103.03,103.13,80768.0,93.9841,94.1027,93.975,94.0662,80768.0
2023-01-05 12:20:00,103.13,103.28,103.13,103.22,134259.0,94.0662,94.203,94.0662,94.1483,134259.0
2023-01-05 12:25:00,103.22,103.28,103.21,103.22,66243.0,94.1483,94.203,94.1392,94.1483,66243.0
2023-01-05 12:30:00,103.22,103.22,103.17,103.19,77412.0,94.1483,94.1483,94.1027,94.1209,77412.0
2023-01-05 12:35:00,103.2,103.21,103.15,103.19,70010.0,94.13,94.1392,94.0844,94.1209,70010.0
2023-01-05 12:40:00,103.19,103.21,103.11,103.16,66312.0,94.1209,94.1392,94.048,94.0936,66312.0
2023-01-05 12:45:00,103.15,103.21,103.14,103.2,670827.0,94.0844,94.1392,94.0753,94.13,670827.0
2023-01-05 12:50:00,103.2,103.21,103.13,103.15,71118.0,94.13,94.1392,94.0662,94.0844,71118.0
2023-01-05 12:55:00,103.16,103.23,103.14,103.17,54653.0,94.0936,94.1574,94.0753,94.1027,54653.0
2023-01-05 13:00:00,103.17,103.29,103.16,103.22,52861.0,94.1027,94.2121,94.0936,94.1483,52861.0
2023-01-05 13:05:00,103.22,103.24,103.15,103.17,32634.0,94.1483,94.1665,94.0844,94.1027,32634.0
2023-01-05 13:10:00,103.17,103.17,103.02,103.04,137343.0,94.1027,94.1027,93.9659,93.9841,137343.0
2023-01-05 13:15:00,103.05,103.05,102.98,103.0,41616.0,93.9932,93.9932,93.9294,93.9476,41616.0
2023-01-05 13:20:00,103.0,103.28,102.99,103.22,141027.0,93.9476,94.203,93.9385,94.1483,141027.0
2023-01-05 13:25:00,103.21,103.21,103.07,103.1,135213.0,94.1392,94.1392,94.0115,94.0388,135213.0
2023-01-05 13:30:00,103.09,103.11,103.01,103.09,58984.0,94.0297,94.048,93.9567,94.0297,58984.0
2023-01-05 13:35:00,103.1,103.13,102.96,102.96,50119.0,94.0388,94.0662,93.9111,93.9111,50119.0
2023-01-05 13:40:00,102.97,103.0,102.95,102.98,55880.0,93.9203,93.9476,93.902,93.9294,55880.0
2023-01-05 13:45:00,102.98,103.06,102.96,103.01,64566.0,93.9294,94.0024,93.9111,93.9567,64566.0
2023-01-05 13:50:00,103.0,103.03,102.98,103.0,52744.0,93.9476,93.975,93.9294,93.9476,52744.0
2023-01-05 13:55:00,102.99,103.1,102.96,103.09,108187.0,93.9385,94.0388,93.9111,94.0297,108187.0
2023-01-05 14:00:00,103.08,103.16,103.06,103.06,95848.0,94.0206,94.0936,94.0024,94.0024,95848.0
2023-01-05 14:05:00,103.06,103.08,103.0,103.02,86929.0,94.0024,94.0206,93.9476,93.9659,86929.0
2023-01-05 14:10:00,103.03,103.07,103.0,103.02,257052.0,93.975,94.0115,93.9476,93.9659,257052.0
2023-01-05 14:15:00,103.02,103.09,103.02,103.07,90194.0,93.9659,94.0297,93.9659,94.0115,90194.0
2023-01-05 14:20:00,103.07,103.16,103.07,103.07,87161.0,94.0115,94.0936,94.0115,94.0115,87161.0
2023-01-05 14:25:00,103.07,103.1,103.04,103.09,79809.0,94.0115,94.0388,93.9841,94.0297,79809.0
2023-01-05 14:30:00,103.09,103.1,102.97,102.99,136019.0,94.0297,94.0388,93.9203,93.9385,136019.0
2023-01-05 14:35:00,102.98,102.99,102.92,102.92,185629.0,93.9294,93.9385,93.8747,93.8747,185629.0
2023-01-05 14:40:00,102.93,103.02,102.91,103.02,45415.0,93.8838,93.9659,93.8655,93.9659,45415.0
2023-01-05 14:45:00,103.02,103.07,103.0,103.04,48201.0,93.9659,94.0115,93.9476,93.9841,48201.0
2023-01-05 14:50:00,103.04,103.13,103.03,103.08,69436.0,93.9841,94.0662,93.975,94.0206,69436.0
2023-01-05 14:55:00,103.08,103.12,102.95,102.95,123091.0,94.0206,94.0571,93.902,93.902,123091.0
2023-01-05 15:00:00,102.96,102.97,102.92,102.95,124485.0,93.9111,93.9203,93.8747,93.902,124485.0
2023-01-05 15:05:00,102.95,102.99,102.92,102.95,50739.0,93.902,93.9385,93.8747,93.902,50739.0
2023-01-05 15:10:00,102.96,103.04,102.95,103.01,76700.0,93.9111,93.9841,93.902,93.9567,76700.0
2023-01-05 15:15:00,103.01,103.06,102.98,103.04,52317.0,93.9567,94.0024,93.9294,93.9841,52317.0
2023-01-05 15:20:00,103.05,103.14,103.04,103.13,63129.0,93.9932,94.0753,93.9841,94.0662,63129.0
2023-01-05 15:25:00,103.14,103.19,103.08,103.17,140469.0,94.0753,94.1209,94.0206,94.1027,140469.0
2023-01-05 15:30:00,103.18,103.22,103.16,103.19,106565.0,94.1118,94.1483,94.0936,94.1209,106565.0
2023-01-05 15:35:00,103.2,103.22,103.12,103.14,153646.0,94.13,94.1483,94.0571,94.0753,153646.0
2023-01-05 15:40:00,103.14,103.26,103.13,103.26,178363.0,94.0753,94.1848,94.0662,94.1848,178363.0
2023-01-05 15:45:00,103.26,103.26,103.13,103.14,171685.0,94.1848,94.1848,94.0662,94.0753,171685.0
2023-01-05 15:50:00,103.15,103.24,103.12,103.2,486608.0,94.0844,94.1665,94.0571,94.13,486608.0
2023-01-05 15:55:00,103.2,103.29,103.19,103.27,1280297.0,94.13,94.2121,94.1209,94.1939,1280297.0
2023-01-06 09:30:00,102.7,103.21,102.64,103.1,735862.0,93.674,94.1392,93.6193,94.0388,735862.0
2023-01-06 09:35:00,103.11,103.21,102.94,103.01,233568.0,94.048,94.1392,93.8929,93.9567,233568.0
2023-01-06 09:40:00,103.02,103.02,102.71,102.75,204510.0,93.9659,93.9659,93.6831,93.7196,204510.0
2023-01-06 09:45:00,102.75,103.07,102.71,102.89,157370.0,93.7196,94.0115,93.6831,93.8473,157370.0
2023-01-06 09:50:00,102.89,103.14,102.88,103.12,120788.0,93.8473,94.0753,93.8382,94.0571,120788.0
2023-01-06 09:55:00,103.11,103.16,102.94,103.01,121880.0,94.048,94.0936,93.8929,93.9567,121880.0
2023-01-06 10:00:00,103.02,103.91,103.01,103.69,1038457.0,93.9659,94.7776,93.9567,94.577,1038457.0
2023-01-06 10:05:00,103.72,104.21,103.72,104.16,605555.0,94.6043,95.0513,94.6043,95.0057,605555.0
2023-01-06 10:10:00,104.16,104.25,104.06,104.1,931521.0,95.0057,95.0878,94.9145,94.9509,931521.0
2023-01-06 10:15:00,104.11,104.32,104.07,104.15,323042.0,94.9601,95.1516,94.9236,94.9966,323042.0
2023-01-06 10:20:00,104.15,104.2,104.0,104.07,244273.0,94.9966,95.0422,94.8597,94.9236,244273.0
2023-01-06 10:25:00,104.08,104.16,103.97,104.03,168349.0,94.9327,95.0057,94.8324,94.8871,168349.0
2023-01-06 10:30:00,104.03,104.21,104.01,104.18,149931.0,94.8871,95.0513,94.8689,95.0239,149931.0
2023-01-06 10:35:00,104.18,104.53,104.18,104.5,384662.0,95.0239,95.3432,95.0239,95.3158,384662.0
2023-01-06 10:40:00,104.47,104.66,104.43,104.47,545160.0,95.2884,95.4617,95.2519,95.2884,545160.0
2023-01-06 10:45:00,104.48,104.73,104.42,104.7,357760.0,95.2976,95.5256,95.2428,95.4982,357760.0
2023-01-06 10:50:00,104.7,104.79,104.6,104.72,270762.0,95.4982,95.5803,95.407,95.5165,270762.0
2023-01-06 10:55:00,104.71,104.94,104.67,104.8,359477.0,95.5073,95.7171,95.4709,95.5894,359477.0
2023-01-06 11:00:00,104.81,104.95,104.75,104.92,242750.0,95.5985,95.7262,95.5438,95.6989,242750.0
2023-01-06 11:05:00,104.91,105.0,104.85,104.98,216714.0,95.6898,95.7719,95.635,95.7536,216714.0
2023-01-06 11:10:00,104.99,105.11,104.94,105.02,372416.0,95.7627,95.8722,95.7171,95.7901,372416.0
2023-01-06 11:15:00,105.01,105.03,104.85,104.94,255120.0,95.781,95.7992,95.635,95.7171,255120.0
2023-01-06 11:20:00,104.93,105.03,104.91,105.01,153401.0,95.708,95.7992,95.6898,95.781,153401.0
2023-01-06 11:25:00,105.01,105.05,104.89,104.9,200998.0,95.781,95.8175,95.6715,95.6806,200998.0
2023-01-06 11:30:00,104.9,104.91,104.77,104.79,181341.0,95.6806,95.6898,95.5621,95.5803,181341.0
2023-01-06 11:35:00,104.8,104.85,104.72,104.82,182063.0,95.5894,95.635,95.5165,95.6077,182063.0
2023-01-06 11:40:00,104.83,104.88,104.64,104.69,235315.0,95.6168,95.6624,95.4435,95.4891,235315.0
2023-01-06 11:45:00,104.69,104.71,104.56,104.59,197780.0,95.4891,95.5073,95.3705,95.3979,197780.0
2023-01-06 11:50:00,104.59,104.71,104.55,104.55,245216.0,95.3979,95.5073,95.3614,95.3614,245216.0
2023-01-06 11:55:00,104.56,104.79,104.56,104.77,195573.0,95.3705,95.5803,95.3705,95.5621,195573.0
2023-01-06 12:00:00,104.77,104.81,104.66,104.7,221297.0,95.5621,95.5985,95.4617,95.4982,221297.0
2023-01-06 12:05:00,104.7,104.78,104.68,104.7,190092.0,95.4982,95.5712,95.48,95.4982,190092.0
2023-01-06 12:10:00,104.7,104.73,104.63,104.68,113947.0,95.4982,95.5256,95.4344,95.48,113947.0
2023-01-06 12:15:00,104.68,104.71,104.62,104.69,154555.0,95.48,95.5073,95.4252,95.4891,154555.0
2023-01-06 12:20:00,104.69,104.87,104.69,104.86,261721.0,95.4891,95.6533,95.4891,95.6442,261721.0
2023-01-06 12:25:00,104.86,104.91,104.79,104.8,177794.0,95.6442,95.6898,95.5803,95.5894,177794.0
2023-01-06 12:30:00,104.8,104.81,104.69,104.74,375083.0,95.5894,95.5985,95.4891,95.5347,375083.0
2023-01-06 12:35:00,104.74,104.77,104.7,104.72,140696.0,95.5347,95.5621,95.4982,95.5165,140696.0
2023-01-06 12:40:00,104.73,104.73,104.64,104.66,221651.0,95.5256,95.5256,95.4435,95.4617,221651.0
2023-01-06 12:45:00,104.66,104.67,104.52,104.57,171746.0,95.4617,95.4709,95.334,95.3796,171746.0
2023-01-06 12:50:00,104.56,104.7,104.48,104.69,151979.0,95.3705,95.4982,95.2976,95.4891,151979.0
2023-01-06 12:55:00,104.69,104.82,104.67,104.81,155874.0,95.4891,95.6077,95.4709,95.5985,155874.0
2023-01-06 13:00:00,104.81,104.83,104.62,104.62,271020.0,95.5985,95.6168,95.4252,95.4252,271020.0
2023-01-06 13:05:00,104.62,104.66,104.6,104.63,110861.0,95.4252,95.4617,95.407,95.4344,110861.0
2023-01-06 13:10:00,104.62,104.65,104.6,104.61,83954.0,95.4252,95.4526,95.407,95.4161,83954.0
2023-01-06 13:15:00,104.62,104.71,104.61,104.68,125376.0,95.4252,95.5073,95.4161,95.48,125376.0
2023-01-06 13:20:00,104.68,104.81,104.65,104.79,69297.0,95.48,95.5985,95.4526,95.5803,69297.0
2023-01-06 13:25:00,104.78,104.9,104.76,104.83,104022.0,95.5712,95.6806,95.5529,95.6168,104022.0
2023-01-06 13:30:00,104.81,104.97,104.81,104.9,130821.0,95.5985,95.7445,95.5985,95.6806,130821.0
2023-01-06 13:35:00,104.9,104.94,104.86,104.94,128661.0,95.6806,95.7171,95.6442,95.7171,128661.0
2023-01-06 13:40:00,104.93,105.01,104.88,105.0,349409.0,95.708,95.781,95.6624,95.7719,349409.0
2023-01-06 13:45:00,104.99,105.06,104.94,105.04,105544.0,95.7627,95.8266,95.7171,95.8083,105544.0
2023-01-06 13:50:00,105.03,105.09,104.99,105.09,110645.0,95.7992,95.8539,95.7627,95.8539,110645.0
2023-01-06 13:55:00,105.09,105.17,105.07,105.16,274842.0,95.8539,95.9269,95.8357,95.9178,274842.0
2023-01-06 14:00:00,105.16,105.17,105.0,105.02,148703.0,95.9178,95.9269,95.7719,95.7901,148703.0
2023-01-06 14:05:00,105.02,105.03,104.94,105.0,124250.0,95.7901,95.7992,95.7171,95.7719,124250.0
2023-01-06 14:10:00,104.99,105.07,104.99,105.05,171348.0,95.7627,95.8357,95.7627,95.8175,171348.0
2023-01-06 14:15:00,105.06,105.11,105.02,105.09,134148.0,95.8266,95.8722,95.7901,95.8539,134148.0
2023-01-06 14:20:00,105.08,105.09,105.04,105.07,137923.0,95.8448,95.8539,95.8083,95.8357,137923.0
2023-01-06 14:25:00,105.06,105.13,105.04,105.05,71496.0,95.8266,95.8904,95.8083,95.8175,71496.0
2023-01-06 14:30:00,105.05,105.06,104.99,105.04,142230.0,95.8175,95.8266,95.7627,95.8083,142230.0
2023-01-06 14:35:00,105.04,105.05,105.0,105.03,102339.0,95.8083,95.8175,95.7719,95.7992,102339.0
2023-01-06 14:40:00,105.03,105.09,104.97,104.98,145062.0,95.7992,95.8539,95.7445,95.7536,145062.0
2023-01-06 14:45:00,104.98,105.02,104.96,105.02,150901.0,95.7536,95.7901,95.7354,95.7901,150901.0
2023-01-06 14:50:00,105.01,105.1,104.99,105.09,77244.0,95.781,95.8631,95.7627,95.8539,77244.0
2023-01-06 14:55:00,105.09,105.1,104.87,104.89,196490.0,95.8539,95.8631,95.6533,95.6715,196490.0
2023-01-06 15:00:00,104.89,104.9,104.8,104.86,148088.0,95.6715,95.6806,95.5894,95.6442,148088.0
2023-01-06 15:05:00,104.87,104.97,104.85,104.96,105975.0,95.6533,95.7445,95.635,95.7354,105975.0
2023-01-06 15:10:00,104.95,105.03,104.93,105.02,128464.0,95.7262,95.7992,95.708,95.7901,128464.0
2023-01-06 15:15:00,105.02,105.08,105.0,105.04,225987.0,95.7901,95.8448,95.7719,95.8083,225987.0
2023-01-06 15:20:00,105.04,105.12,104.98,105.08,274309.0,95.8083,95.8813,95.7536,95.8448,274309.0
2023-01-06 15:25:00,105.08,105.3,105.07,105.3,233253.0,95.8448,96.0455,95.8357,96.0455,233253.0
2023-01-06 15:30:00,105.3,105.3,105.18,105.2,307226.0,96.0455,96.0455,95.936,95.9543,307226.0
2023-01-06 15:35:00,105.2,105.23,105.09,105.11,236833.0,95.9543,95.9816,95.8539,95.8722,236833.0
2023-01-06 15:40:00,105.12,105.16,105.1,105.12,164639.0,95.8813,95.9178,95.8631,95.8813,164639.0
2023-01-06 15:45:00,105.12,105.18,105.08,105.18,257702.0,95.8813,95.936,95.8448,95.936,257702.0
2023-01-06 15:50:00,105.18,105.25,105.14,105.17,658189.0,95.936,95.9999,95.8995,95.9269,658189.0
2023-01-06 15:55:00,105.17,105.22,105.13,105.19,1427596.0,95.9269,95.9725,95.8904,95.9452,1427596.0
2023-01-09 09:30:00,104.41,104.42,104.27,104.38,363253.0,95.2337,95.2428,95.106,95.2063,363253.0
2023-01-09 09:35:00,104.39,104.45,104.36,104.36,436020.0,95.2155,95.2702,95.1881,95.1881,436020.0
2023-01-09 09:40:00,104.37,104.48,104.35,104.44,415737.0,95.1972,95.2976,95.179,95.2611,415737.0
2023-01-09 09:45:00,104.44,104.52,104.38,104.48,298787.0,95.2611,95.334,95.2063,95.2976,298787.0
2023-01-09 09:50:00,104.48,104.57,104.46,104.55,304004.0,95.2976,95.3796,95.2793,95.3614,304004.0
2023-01-09 09:55:00,104.55,104.6,104.51,104.58,144177.0,95.3614,95.407,95.3249,95.3888,144177.0
2023-01-09 10:00:00,104.57,104.75,104.55,104.66,182600.0,95.3796,95.5438,95.3614,95.4617,182600.0
2023-01-09 10:05:00,104.66,104.7,104.49,104.54,188409.0,95.4617,95.4982,95.3067,95.3523,188409.0
2023-01-09 10:10:00,104.54,104.59,104.45,104.48,139332.0,95.3523,95.3979,95.2702,95.2976,139332.0
2023-01-09 10:15:00,104.48,104.62,104.44,104.53,178406.0,95.2976,95.4252,95.2611,95.3432,178406.0
2023-01-09 10:20:00,104.54,104.6,104.5,104.55,134585.0,95.3523,95.407,95.3158,95.3614,134585.0
2023-01-09 10:25:00,104.55,104.66,104.46,104.46,106673.0,95.3614,95.4617,95.2793,95.2793,106673.0
2023-01-09 10:30:00,104.46,104.54,104.41,104.5,132583.0,95.2793,95.3523,95.2337,95.3158,132583.0
2023-01-09 10:35:00,104.5,104.57,104.44,104.51,154047.0,95.3158,95.3796,95.2611,95.3249,154047.0
2023-01-09 10:40:00,104.52,104.64,104.52,104.58,114134.0,95.334,95.4435,95.334,95.3888,114134.0
2023-01-09 10:45:00,104.58,104.71,104.58,104.71,148809.0,95.3888,95.5073,95.3888,95.5073,148809.0
2023-01-09 10:50:00,104.7,104.86,104.7,104.86,204326.0,95.4982,95.6442,95.4982,95.6442,204326.0
2023-01-09 10:55:00,104.86,105.13,104.85,105.13,251710.0,95.6442,95.8904,95.635,95.8904,251710.0
2023-01-09 11:00:00,105.12,105.27,104.99,105.22,308862.0,95.8813,96.0181,95.7627,95.9725,308862.0
2023-01-09 11:05:00,105.22,105.4,105.14,105.35,415163.0,95.9725,96.1367,95.8995,96.0911,415163.0
2023-01-09 11:10:00,105.35,105.35,105.23,105.3,224529.0,96.0911,96.0911,95.9816,96.0455,224529.0
2023-01-09 11:15:00,105.3,105.44,105.27,105.37,243423.0,96.0455,96.1732,96.0181,96.1093,243423.0
2023-01-09 11:20:00,105.36,105.48,105.26,105.39,131897.0,96.1002,96.2097,96.009,96.1276,131897.0
2023-01-09 11:25:00,105.4,105.59,105.4,105.54,210928.0,96.1367,96.31,96.1367,96.2644,210928.0
2023-01-09 11:30:00,105.54,105.64,105.38,105.43,169165.0,96.2644,96.3556,96.1185,96.1641,169165.0
2023-01-09 11:35:00,105.43,105.45,105.3,105.38,420135.0,96.1641,96.1823,96.0455,96.1185,420135.0
2023-01-09 11:40:00,105.38,105.67,105.37,105.67,201458.0,96.1185,96.383,96.1093,96.383,201458.0
2023-01-09 11:45:00,105.67,105.67,105.52,105.56,69741.0,96.383,96.383,96.2461,96.2826,69741.0
2023-01-09 11:50:00,105.57,105.69,105.55,105.67,96768.0,96.2918,96.4012,96.2735,96.383,96768.0
2023-01-09 11:55:00,105.66,105.66,105.55,105.56,79795.0,96.3738,96.3738,96.2735,96.2826,79795.0
2023-01-09 12:00:00,105.56,105.56,105.38,105.45,151785.0,96.2826,96.2826,96.1185,96.1823,151785.0
2023-01-09 12:05:00,105.44,105.47,105.36,105.45,56397.0,96.1732,96.2005,96.1002,96.1823,56397.0
2023-01-09 12:10:00,105.45,105.52,105.4,105.47,81805.0,96.1823,96.2461,96.1367,96.2005,81805.0
2023-01-09 12:15:00,105.48,105.49,105.34,105.37,120681.0,96.2097,96.2188,96.082,96.1093,120681.0
2023-01-09 12:20:00,105.38,105.44,105.34,105.35,132730.0,96.1185,96.1732,96.082,96.0911,132730.0
2023-01-09 12:25:00,105.35,105.4,105.24,105.39,867373.0,96.0911,96.1367,95.9908,96.1276,867373.0
2023-01-09 12:30:00,105.39,105.48,105.34,105.44,122206.0,96.1276,96.2097,96.082,96.1732,122206.0
2023-01-09 12:35:00,105.44,105.45,105.32,105.42,155615.0,96.1732,96.1823,96.0637,96.1549,155615.0
2023-01-09 12:40:00,105.42,105.44,105.32,105.39,57478.0,96.1549,96.1732,96.0637,96.1276,57478.0
2023-01-09 12:45:00,105.38,105.49,105.37,105.46,78697.0,96.1185,96.2188,96.1093,96.1914,78697.0
2023-01-09 12:50:00,105.46,105.47,105.4,105.45,97725.0,96.1914,96.2005,96.1367,96.1823,97725.0
2023-01-09 12:55:00,105.45,105.51,105.4,105.48,69999.0,96.1823,96.237,96.1367,96.2097,69999.0
2023-01-09 13:00:00,105.47,105.55,105.45,105.53,46991.0,96.2005,96.2735,96.1823,96.2553,46991.0
2023-01-09 13:05:00,105.53,105.54,105.43,105.46,38183.0,96.2553,96.2644,96.1641,96.1914,38183.0
2023-01-09 13:10:00,105.46,105.59,105.46,105.53,66377.0,96.1914,96.31,96.1914,96.2553,66377.0
2023-01-09 13:15:00,105.52,105.53,105.42,105.5,74770.0,96.2461,96.2553,96.1549,96.2279,74770.0
2023-01-09 13:20:00,105.5,105.58,105.5,105.58,127578.0,96.2279,96.3009,96.2279,96.3009,127578.0
2023-01-09 13:25:00,105.58,105.65,105.56,105.62,120885.0,96.3009,96.3647,96.2826,96.3374,120885.0
2023-01-09 13:30:00,105.62,105.65,105.59,105.63,47454.0,96.3374,96.3647,96.31,96.3465,47454.0
2023-01-09 13:35:00,105.63,105.63,105.57,105.57,162228.0,96.3465,96.3465,96.2918,96.2918,162228.0
2023-01-09 13:40:00,105.58,105.58,105.52,105.52,362540.0,96.3009,96.3009,96.2461,96.2461,362540.0
2023-01-09 13:45:00,105.52,105.55,105.41,105.42,181610.0,96.2461,96.2735,96.1458,96.1549,181610.0
2023-01-09 13:50:00,105.42,105.57,105.42,105.55,113967.0,96.1549,96.2918,96.1549,96.2735,113967.0
2023-01-09 13:55:00,105.54,105.58,105.51,105.58,339184.0,96.2644,96.3009,96.237,96.3009,339184.0
2023-01-09 14:00:00,105.57,105.67,105.57,105.66,118573.0,96.2918,96.383,96.2918,96.3738,118573.0
2023-01-09 14:05:00,105.67,105.72,105.65,105.7,203508.0,96.383,96.4286,96.3647,96.4103,203508.0
2023-01-09 14:10:00,105.7,105.78,105.7,105.76,103236.0,96.4103,96.4833,96.4103,96.4651,103236.0
2023-01-09 14:15:00,105.77,105.78,105.72,105.76,44620.0,96.4742,96.4833,96.4286,96.4651,44620.0
2023-01-09 14:20:00,105.76,105.8,105.75,105.76,60310.0,96.4651,96.5015,96.4559,96.4651,60310.0
2023-01-09 14:25:00,105.76,105.8,105.72,105.77,53401.0,96.4651,96.5015,96.4286,96.4742,53401.0
2023-01-09 14:30:00,105.78,105.86,105.75,105.84,76125.0,96.4833,96.5563,96.4559,96.538,76125.0
2023-01-09 14:35:00,105.84,105.85,105.75,105.79,196028.0,96.538,96.5471,96.4559,96.4924,196028.0
2023-01-09 14:40:00,105.79,105.88,105.78,105.87,194721.0,96.4924,96.5745,96.4833,96.5654,194721.0
2023-01-09 14:45:00,105.86,105.9,105.82,105.88,72346.0,96.5563,96.5928,96.5198,96.5745,72346.0
2023-01-09 14:50:00,105.88,105.93,105.84,105.85,105966.0,96.5745,96.6201,96.538,96.5471,105966.0
2023-01-09 14:55:00,105.84,105.85,105.74,105.77,203307.0,96.538,96.5471,96.4468,96.4742,203307.0
2023-01-09 15:00:00,105.78,105.79,105.66,105.67,119777.0,96.4833,96.4924,96.3738,96.383,119777.0
2023-01-09 15:05:00,105.67,105.76,105.66,105.69,117000.0,96.383,96.4651,96.3738,96.4012,117000.0
2023-01-09 15:10:00,105.69,105.71,105.55,105.61,148757.0,96.4012,96.4195,96.2735,96.3282,148757.0
2023-01-09 15:15:00,105.62,105.71,105.6,105.61,231813.0,96.3374,96.4195,96.3191,96.3282,231813.0
2023-01-09 15:20:00,105.62,105.62,105.57,105.59,221428.0,96.3374,96.3374,96.2918,96.31,221428.0
2023-01-09 15:25:00,105.58,105.59,105.49,105.51,894481.0,96.3009,96.31,96.2188,96.237,894481.0
2023-01-09 15:30:00,105.52,105.55,105.39,105.42,181514.0,96.2461,96.2735,96.1276,96.1549,181514.0
2023-01-09 15:35:00,105.43,105.44,105.33,105.4,225585.0,96.1641,96.1732,96.0728,96.1367,225585.0
2023-01-09 15:40:00,105.4,105.47,105.39,105.42,275167.0,96.1367,96.2005,96.1276,96.1549,275167.0
2023-01-09 15:45:00,105.42,105.65,105.42,105.61,234907.0,96.1549,96.3647,96.1549,96.3282,234907.0
2023-01-09 15:50:00,105.61,105.77,105.58,105.75,355768.0,96.3282,96.4742,96.3009,96.4559,355768.0
2023-01-09 15:55:00,105.76,105.8,105.66,105.72,799888.0,96.4651,96.5015,96.3738,96.4286,799888.0
2023-01-10 09:30:00,104.53,104.68,104.47,104.66,389291.0,95.3432,95.48,95.2884,95.4617,389291.0
2023-01-10 09:35:00,104.66,104.71,104.57,104.66,276663.0,95.4617,95.5073,95.3796,95.4617,276663.0
2023-01-10 09:40:00,104.66,104.82,104.65,104.79,375995.0,95.4617,95.6077,95.4526,95.5803,375995.0
2023-01-10 09:45:00,104.78,104.81,104.7,104.76,316326.0,95.5712,95.5985,95.4982,95.5529,316326.0
2023-01-10 09:50:00,104.76,104.77,104.54,104.7,241528.0,95.5529,95.5621,95.3523,95.4982,241528.0
2023-01-10 09:55:00,104.7,104.73,104.44,104.51,228296.0,95.4982,95.5256,95.2611,95.3249,228296.0
2023-01-10 10:00:00,104.51,104.52,104.37,104.41,299608.0,95.3249,95.334,95.1972,95.2337,299608.0
2023-01-10 10:05:00,104.41,104.41,104.17,104.17,352675.0,95.2337,95.2337,95.0148,95.0148,352675.0
2023-01-10 10:10:00,104.17,104.42,104.1,104.22,451145.0,95.0148,95.2428,94.9509,95.0604,451145.0
2023-01-10 10:15:00,104.23,104.29,104.09,104.13,259560.0,95.0695,95.1243,94.9418,94.9783,259560.0
2023-01-10 10:20:00,104.13,104.45,104.11,104.45,297730.0,94.9783,95.2702,94.9601,95.2702,297730.0
2023-01-10 10:25:00,104.46,104.55,104.39,104.4,173309.0,95.2793,95.3614,95.2155,95.2246,173309.0
2023-01-10 10:30:00,104.39,104.44,104.23,104.29,102548.0,95.2155,95.2611,95.0695,95.1243,102548.0
2023-01-10 10:35:00,104.29,104.32,104.11,104.2,209935.0,95.1243,95.1516,94.9601,95.0422,209935.0
2023-01-10 10:40:00,104.21,104.21,103.97,103.99,284861.0,95.0513,95.0513,94.8324,94.8506,284861.0
2023-01-10 10:45:00,103.97,104.16,103.91,104.16,274999.0,94.8324,95.0057,94.7776,95.0057,274999.0
2023-01-10 10:50:00,104.15,104.27,104.13,104.17,202517.0,94.9966,95.106,94.9783,95.0148,202517.0
2023-01-10 10:55:00,104.17,104.19,104.06,104.07,197425.0,95.0148,95.033,94.9145,94.9236,197425.0
2023-01-10 11:00:00,104.07,104.22,103.99,104.21,147080.0,94.9236,95.0604,94.8506,95.0513,147080.0
2023-01-10 11:05:00,104.22,104.22,103.99,103.99,174574.0,95.0604,95.0604,94.8506,94.8506,174574.0
2023-01-10 11:10:00,103.99,104.02,103.91,103.96,420496.0,94.8506,94.878,94.7776,94.8233,420496.0
2023-01-10 11:15:00,103.97,103.99,103.86,103.93,203884.0,94.8324,94.8506,94.732,94.7959,203884.0
2023-01-10 11:20:00,103.93,103.95,103.84,103.9,192718.0,94.7959,94.8141,94.7138,94.7685,192718.0
2023-01-10 11:25:00,103.89,103.9,103.64,103.72,341787.0,94.7594,94.7685,94.5314,94.6043,341787.0
2023-01-10 11:30:00,103.72,103.77,103.63,103.68,276914.0,94.6043,94.65,94.5223,94.5679,276914.0
2023-01-10 11:35:00,103.68,103.72,103.59,103.59,319846.0,94.5679,94.6043,94.4858,94.4858,319846.0
2023-01-10 11:40:00,103.59,103.72,103.56,103.68,245819.0,94.4858,94.6043,94.4584,94.5679,245819.0
2023-01-10 11:45:00,103.67,103.72,103.5,103.7,360115.0,94.5587,94.6043,94.4037,94.5861,360115.0
2023-01-10 11:50:00,103.7,103.84,103.69,103.81,211610.0,94.5861,94.7138,94.577,94.6864,211610.0
2023-01-10 11:55:00,103.81,103.84,103.62,103.69,121900.0,94.6864,94.7138,94.5131,94.577,121900.0
2023-01-10 12:00:00,103.68,103.74,103.58,103.67,86935.0,94.5679,94.6226,94.4767,94.5587,86935.0
2023-01-10 12:05:00,103.68,103.77,103.6,103.76,91166.0,94.5679,94.65,94.4949,94.6408,91166.0
2023-01-10 12:10:00,103.76,103.8,103.7,103.79,296131.0,94.6408,94.6773,94.5861,94.6682,296131.0
2023-01-10 12:15:00,103.79,103.84,103.76,103.79,69841.0,94.6682,94.7138,94.6408,94.6682,69841.0
2023-01-10 12:20:00,103.77,103.9,103.72,103.83,255725.0,94.65,94.7685,94.6043,94.7047,255725.0
2023-01-10 12:25:00,103.82,103.95,103.78,103.93,95929.0,94.6956,94.8141,94.6591,94.7959,95929.0
2023-01-10 12:30:00,103.95,104.0,103.92,103.93,96512.0,94.8141,94.8597,94.7868,94.7959,96512.0
2023-01-10 12:35:00,103.93,103.96,103.85,103.88,71267.0,94.7959,94.8233,94.7229,94.7503,71267.0
2023-01-10 12:40:00,103.89,103.9,103.81,103.81,75998.0,94.7594,94.7685,94.6864,94.6864,75998.0
2023-01-10 12:45:00,103.81,103.87,103.72,103.73,165973.0,94.6864,94.7412,94.6043,94.6135,165973.0
2023-01-10 12:50:00,103.74,103.74,103.64,103.64,149375.0,94.6226,94.6226,94.5314,94.5314,149375.0
2023-01-10 12:55:00,103.64,103.73,103.63,103.68,106111.0,94.5314,94.6135,94.5223,94.5679,106111.0
2023-01-10 13:00:00,103.68,103.96,103.67,103.94,366572.0,94.5679,94.8233,94.5587,94.805,366572.0
2023-01-10 13:05:00,103.94,103.94,103.8,103.92,97355.0,94.805,94.805,94.6773,94.7868,97355.0
2023-01-10 13:10:00,103.91,103.99,103.9,103.94,122060.0,94.7776,94.8506,94.7685,94.805,122060.0
2023-01-10 13:15:00,103.94,103.95,103.77,103.78,123764.0,94.805,94.8141,94.65,94.6591,123764.0
2023-01-10 13:20:00,103.78,103.82,103.76,103.78,238456.0,94.6591,94.6956,94.6408,94.6591,238456.0
2023-01-10 13:25:00,103.78,103.84,103.72,103.81,137264.0,94.6591,94.7138,94.6043,94.6864,137264.0
2023-01-10 13:30:00,103.81,103.97,103.78,103.93,278338.0,94.6864,94.8324,94.6591,94.7959,278338.0
2023-01-10 13:35:00,103.93,104.13,103.93,104.01,263178.0,94.7959,94.9783,94.7959,94.8689,263178.0
2023-01-10 13:40:00,104.0,104.03,103.89,103.92,97439.0,94.8597,94.8871,94.7594,94.7868,97439.0
2023-01-10 13:45:00,103.92,103.94,103.86,103.89,62535.0,94.7868,94.805,94.732,94.7594,62535.0
2023-01-10 13:50:00,103.89,103.94,103.87,103.92,59535.0,94.7594,94.805,94.7412,94.7868,59535.0
2023-01-10 13:55:00,103.92,103.93,103.83,103.89,103756.0,94.7868,94.7959,94.7047,94.7594,103756.0
2023-01-10 14:00:00,103.9,104.05,103.89,104.03,101418.0,94.7685,94.9053,94.7594,94.8871,101418.0
2023-01-10 14:05:00,104.03,104.07,104.01,104.07,96578.0,94.8871,94.9236,94.8689,94.9236,96578.0
2023-01-10 14:10:00,104.07,104.08,103.93,103.97,232626.0,94.9236,94.9327,94.7959,94.8324,232626.0
2023-01-10 14:15:00,103.98,104.05,103.96,104.03,81026.0,94.8415,94.9053,94.8233,94.8871,81026.0
2023-01-10 14:20:00,104.03,104.03,103.92,103.96,219550.0,94.8871,94.8871,94.7868,94.8233,219550.0
2023-01-10 14:25:00,103.95,104.04,103.94,104.0,63565.0,94.8141,94.8962,94.805,94.8597,63565.0
2023-01-10 14:30:00,104.01,104.01,103.94,103.95,87464.0,94.8689,94.8689,94.805,94.8141,87464.0
2023-01-10 14:35:00,103.95,103.96,103.89,103.92,77948.0,94.8141,94.8233,94.7594,94.7868,77948.0
2023-01-10 14:40:00,103.92,103.94,103.79,103.8,142036.0,94.7868,94.805,94.6682,94.6773,142036.0
2023-01-10 14:45:00,103.8,103.82,103.72,103.78,180235.0,94.6773,94.6956,94.6043,94.6591,180235.0
2023-01-10 14:50:00,103.78,103.83,103.71,103.8,120559.0,94.6591,94.7047,94.5952,94.6773,120559.0
2023-01-10 14:55:00,103.8,103.88,103.74,103.86,151782.0,94.6773,94.7503,94.6226,94.732,151782.0
2023-01-10 15:00:00,103.86,103.94,103.79,103.92,82782.0,94.732,94.805,94.6682,94.7868,82782.0
2023-01-10 15:05:00,103.92,103.99,103.91,103.98,94104.0,94.7868,94.8506,94.7776,94.8415,94104.0
2023-01-10 15:10:00,103.98,104.04,103.96,104.04,81271.0,94.8415,94.8962,94.8233,94.8962,81271.0
2023-01-10 15:15:00,104.04,104.08,104.01,104.06,221902.0,94.8962,94.9327,94.8689,94.9145,221902.0
2023-01-10 15:20:00,104.06,104.08,104.01,104.05,110357.0,94.9145,94.9327,94.8689,94.9053,110357.0
2023-01-10 15:25:00,104.05,104.11,104.03,104.09,102676.0,94.9053,94.9601,94.8871,94.9418,102676.0
2023-01-10 15:30:00,104.1,104.12,104.05,104.1,113734.0,94.9509,94.9692,94.9053,94.9509,113734.0
2023-01-10 15:35:00,104.09,104.12,104.02,104.05,202833.0,94.9418,94.9692,94.878,94.9053,202833.0
2023-01-10 15:40:00,104.05,104.1,104.03,104.09,184712.0,94.9053,94.9509,94.8871,94.9418,184712.0
2023-01-10 15:45:00,104.09,104.11,104.03,104.11,312107.0,94.9418,94.9601,94.8871,94.9601,312107.0
2023-01-10 15:50:00,104.11,104.11,104.04,104.06,775665.0,94.9601,94.9601,94.8962,94.9145,775665.0
2023-01-10 15:55:00,104.06,104.08,103.95,103.99,835417.0,94.9145,94.9327,94.8141,94.8506,835417.0
2023-01-11 09:30:00,104.97,105.03,104.86,104.98,238777.0,95.7445,95.7992,95.6442,95.7536,238777.0
2023-01-11 09:35:00,104.99,105.1,104.91,105.08,210593.0,95.7627,95.8631,95.6898,95.8448,210593.0
2023-01-11 09:40:00,105.07,105.1,104.92,104.94,164743.0,95.8357,95.8631,95.6989,95.7171,164743.0
2023-01-11 09:45:00,104.94,105.05,104.89,105.01,151045.0,95.7171,95.8175,95.6715,95.781,151045.0
2023-01-11 09:50:00,105.0,105.05,104.95,105.01,94971.0,95.7719,95.8175,95.7262,95.781,94971.0
2023-01-11 09:55:00,105.01,105.13,104.96,105.09,107053.0,95.781,95.8904,95.7354,95.8539,107053.0
2023-01-11 10:00:00,105.1,105.11,104.95,105.06,167267.0,95.8631,95.8722,95.7262,95.8266,167267.0
2023-01-11 10:05:00,105.07,105.17,105.0,105.02,138334.0,95.8357,95.9269,95.7719,95.7901,138334.0
2023-01-11 10:10:00,105.02,105.07,104.99,105.06,170931.0,95.7901,95.8357,95.7627,95.8266,170931.0
2023-01-11 10:15:00,105.05,105.12,104.93,104.93,111051.0,95.8175,95.8813,95.708,95.708,111051.0
2023-01-11 10:20:00,104.93,105.11,104.91,104.92,124679.0,95.708,95.8722,95.6898,95.6989,124679.0
2023-01-11 10:25:00,104.91,104.98,104.83,104.94,165096.0,95.6898,95.7536,95.6168,95.7171,165096.0
2023-01-11 10:30:00,104.94,105.01,104.89,104.9,175932.0,95.7171,95.781,95.6715,95.6806,175932.0
2023-01-11 10:35:00,104.89,105.0,104.85,104.96,203464.0,95.6715,95.7719,95.635,95.7354,203464.0
2023-01-11 10:40:00,104.96,105.04,104.94,104.99,422824.0,95.7354,95.8083,95.7171,95.7627,422824.0
2023-01-11 10:45:00,105.0,105.1,104.96,105.08,181168.0,95.7719,95.8631,95.7354,95.8448,181168.0
2023-01-11 10:50:00,105.08,105.11,104.95,104.97,87541.0,95.8448,95.8722,95.7262,95.7445,87541.0
2023-01-11 10:55:00,104.96,104.98,104.88,104.91,67401.0,95.7354,95.7536,95.6624,95.6898,67401.0
2023-01-11 11:00:00,104.91,104.96,104.88,104.92,71400.0,95.6898,95.7354,95.6624,95.6989,71400.0
2023-01-11 11:05:00,104.92,104.98,104.9,104.96,80880.0,95.6989,95.7536,95.6806,95.7354,80880.0
2023-01-11 11:10:00,104.95,105.07,104.94,105.06,96489.0,95.7262,95.8357,95.7171,95.8266,96489.0
2023-01-11 11:15:00,105.06,105.13,105.06,105.1,204868.0,95.8266,95.8904,95.8266,95.8631,204868.0
2023-01-11 11:20:00,105.1,105.23,105.08,105.16,118762.0,95.8631,95.9816,95.8448,95.9178,118762.0
2023-01-11 11:25:00,105.16,105.18,105.1,105.12,130732.0,95.9178,95.936,95.8631,95.8813,130732.0
2023-01-11 11:30:00,105.13,105.15,104.95,104.97,265628.0,95.8904,95.9087,95.7262,95.7445,265628.0
2023-01-11 11:35:00,104.96,104.96,104.84,104.89,64883.0,95.7354,95.7354,95.6259,95.6715,64883.0
2023-01-11 11:40:00,104.89,104.98,104.88,104.97,88151.0,95.6715,95.7536,95.6624,95.7445,88151.0
2023-01-11 11:45:00,104.97,104.99,104.88,104.91,109725.0,95.7445,95.7627,95.6624,95.6898,109725.0
2023-01-11 11:50:00,104.92,104.99,104.89,104.94,68715.0,95.6989,95.7627,95.6715,95.7171,68715.0
2023-01-11 11:55:00,104.94,104.95,104.74,104.81,146345.0,95.7171,95.7262,95.5347,95.5985,146345.0
2023-01-11 12:00:00,104.8,104.84,104.7,104.84,155343.0,95.5894,95.6259,95.4982,95.6259,155343.0
2023-01-11 12:05:00,104.84,104.96,104.78,104.88,92281.0,95.6259,95.7354,95.5712,95.6624,92281.0
2023-01-11 12:10:00,104.89,104.93,104.81,104.81,92907.0,95.6715,95.708,95.5985,95.5985,92907.0
2023-01-11 12:15:00,104.81,104.94,104.81,104.88,73967.0,95.5985,95.7171,95.5985,95.6624,73967.0
2023-01-11 12:20:00,104.89,104.92,104.84,104.85,82625.0,95.6715,95.6989,95.6259,95.635,82625.0
2023-01-11 12:25:00,104.85,104.86,104.76,104.86,361704.0,95.635,95.6442,95.5529,95.6442,361704.0
2023-01-11 12:30:00,104.85,104.97,104.83,104.83,103065.0,95.635,95.7445,95.6168,95.6168,103065.0
2023-01-11 12:35:00,104.83,104.88,104.81,104.84,70432.0,95.6168,95.6624,95.5985,95.6259,70432.0
2023-01-11 12:40:00,104.84,104.85,104.71,104.8,167293.0,95.6259,95.635,95.5073,95.5894,167293.0
2023-01-11 12:45:00,104.79,104.83,104.76,104.81,60547.0,95.5803,95.6168,95.5529,95.5985,60547.0
2023-01-11 12:50:00,104.8,104.87,104.75,104.87,163766.0,95.5894,95.6533,95.5438,95.6533,163766.0
2023-01-11 12:55:00,104.87,104.87,104.77,104.85,230408.0,95.6533,95.6533,95.5621,95.635,230408.0
2023-01-11 13:00:00,104.86,105.09,104.81,105.0,209237.0,95.6442,95.8539,95.5985,95.7719,209237.0
2023-01-11 13:05:00,104.99,105.01,104.86,104.94,94703.0,95.7627,95.781,95.6442,95.7171,94703.0
2023-01-11 13:10:00,104.95,105.1,104.93,105.06,405507.0,95.7262,95.8631,95.708,95.8266,405507.0
2023-01-11 13:15:00,105.06,105.06,104.83,104.91,380481.0,95.8266,95.8266,95.6168,95.6898,380481.0
2023-01-11 13:20:00,104.91,104.92,104.85,104.86,101258.0,95.6898,95.6989,95.635,95.6442,101258.0
2023-01-11 13:25:00,104.86,104.91,104.8,104.87,138602.0,95.6442,95.6898,95.5894,95.6533,138602.0
2023-01-11 13:30:00,104.86,104.95,104.85,104.95,105337.0,95.6442,95.7262,95.635,95.7262,105337.0
2023-01-11 13:35:00,104.95,105.03,104.93,104.97,338294.0,95.7262,95.7992,95.708,95.7445,338294.0
2023-01-11 13:40:00,104.98,105.09,104.97,105.01,197793.0,95.7536,95.8539,95.7445,95.781,197793.0
2023-01-11 13:45:00,105.01,105.13,105.0,105.06,75984.0,95.781,95.8904,95.7719,95.8266,75984.0
2023-01-11 13:50:00,105.05,105.1,105.01,105.07,115289.0,95.8175,95.8631,95.781,95.8357,115289.0
2023-01-11 13:55:00,105.08,105.22,105.06,105.22,108306.0,95.8448,95.9725,95.8266,95.9725,108306.0
2023-01-11 14:00:00,105.23,105.26,105.14,105.24,126191.0,95.9816,96.009,95.8995,95.9908,126191.0
2023-01-11 14:05:00,105.25,105.32,105.23,105.29,206875.0,95.9999,96.0637,95.9816,96.0364,206875.0
2023-01-11 14:10:00,105.3,105.37,105.26,105.3,289670.0,96.0455,96.1093,96.009,96.0455,289670.0
2023-01-11 14:15:00,105.31,105.32,105.22,105.25,167130.0,96.0546,96.0637,95.9725,95.9999,167130.0
2023-01-11 14:20:00,105.25,105.28,105.2,105.24,90568.0,95.9999,96.0272,95.9543,95.9908,90568.0
2023-01-11 14:25:00,105.23,105.27,105.15,105.18,84172.0,95.9816,96.0181,95.9087,95.936,84172.0
2023-01-11 14:30:00,105.18,105.22,105.15,105.19,145264.0,95.936,95.9725,95.9087,95.9452,145264.0
2023-01-11 14:35:00,105.19,105.22,105.16,105.2,64700.0,95.9452,95.9725,95.9178,95.9543,64700.0
2023-01-11 14:40:00,105.2,105.33,105.18,105.29,227110.0,95.9543,96.0728,95.936,96.0364,227110.0
2023-01-11 14:45:00,105.29,105.3,105.21,105.24,157926.0,96.0364,96.0455,95.9634,95.9908,157926.0
2023-01-11 14:50:00,105.25,105.28,105.19,105.25,131834.0,95.9999,96.0272,95.9452,95.9999,131834.0
2023-01-11 14:55:00,105.25,105.33,105.23,105.29,152154.0,95.9999,96.0728,95.9816,96.0364,152154.0
2023-01-11 15:00:00,105.28,105.31,105.07,105.14,355740.0,96.0272,96.0546,95.8357,95.8995,355740.0
2023-01-11 15:05:00,105.14,105.23,105.13,105.21,193058.0,95.8995,95.9816,95.8904,95.9634,193058.0
2023-01-11 15:10:00,105.21,105.27,105.21,105.26,291882.0,95.9634,96.0181,95.9634,96.009,291882.0
2023-01-11 15:15:00,105.26,105.32,105.25,105.29,182895.0,96.009,96.0637,95.9999,96.0364,182895.0
2023-01-11 15:20:00,105.3,105.43,105.29,105.42,253819.0,96.0455,96.1641,96.0364,96.1549,253819.0
2023-01-11 15:25:00,105.42,105.47,105.39,105.44,152053.0,96.1549,96.2005,96.1276,96.1732,152053.0
2023-01-11 15:30:00,105.43,105.44,105.32,105.34,274492.0,96.1641,96.1732,96.0637,96.082,274492.0
2023-01-11 15:35:00,105.34,105.41,105.3,105.4,351293.0,96.082,96.1458,96.0455,96.1367,351293.0
2023-01-11 15:40:00,105.41,105.48,105.4,105.48,216296.0,96.1458,96.2097,96.1367,96.2097,216296.0
2023-01-11 15:45:00,105.48,105.54,105.45,105.52,206196.0,96.2097,96.2644,96.1823,96.2461,206196.0
2023-01-11 15:50:00,105.52,105.61,105.5,105.58,520077.0,96.2461,96.3282,96.2279,96.3009,520077.0
2023-01-11 15:55:00,105.59,105.72,105.52,105.68,1723275.0,96.31,96.4286,96.2461,96.3921,1723275.0
2023-01-12 09:30:00,105.82,106.06,105.56,105.61,650888.0,96.5198,96.7387,96.2826,96.3282,650888.0
2023-01-12 09:35:00,105.59,105.66,105.38,105.42,609123.0,96.31,96.3738,96.1185,96.1549,609123.0
2023-01-12 09:40:00,105.42,105.42,104.97,105.04,584531.0,96.1549,96.1549,95.7445,95.8083,584531.0
2023-01-12 09:45:00,105.04,105.08,104.88,104.89,385374.0,95.8083,95.8448,95.6624,95.6715,385374.0
2023-01-12 09:50:00,104.89,104.91,104.6,104.61,444540.0,95.6715,95.6898,95.407,95.4161,444540.0
2023-01-12 09:55:00,104.6,104.88,104.56,104.81,484334.0,95.407,95.6624,95.3705,95.5985,484334.0
2023-01-12 10:00:00,104.81,105.17,104.76,105.17,283191.0,95.5985,95.9269,95.5529,95.9269,283191.0
2023-01-12 10:05:00,105.18,105.19,104.84,104.95,155511.0,95.936,95.9452,95.6259,95.7262,155511.0
2023-01-12 10:10:00,104.97,105.32,104.95,105.25,351190.0,95.7445,96.0637,95.7262,95.9999,351190.0
2023-01-12 10:15:00,105.24,105.54,105.22,105.45,195839.0,95.9908,96.2644,95.9725,96.1823,195839.0
2023-01-12 10:20:00,105.45,105.53,105.35,105.46,205672.0,96.1823,96.2553,96.0911,96.1914,205672.0
2023-01-12 10:25:00,105.45,105.58,105.4,105.41,212968.0,96.1823,96.3009,96.1367,96.1458,212968.0
2023-01-12 10:30:00,105.4,105.66,105.39,105.59,185447.0,96.1367,96.3738,96.1276,96.31,185447.0
2023-01-12 10:35:00,105.58,105.83,105.56,105.79,338801.0,96.3009,96.5289,96.2826,96.4924,338801.0
2023-01-12 10:40:00,105.79,105.87,105.46,105.5,287666.0,96.4924,96.5654,96.1914,96.2279,287666.0
2023-01-12 10:45:00,105.51,105.58,105.33,105.45,272561.0,96.237,96.3009,96.0728,96.1823,272561.0
2023-01-12 10:50:00,105.45,105.71,105.34,105.66,179862.0,96.1823,96.4195,96.082,96.3738,179862.0
2023-01-12 10:55:00,105.66,105.7,105.57,105.6,119417.0,96.3738,96.4103,96.2918,96.3191,119417.0
2023-01-12 11:00:00,105.61,105.79,105.6,105.79,359562.0,96.3282,96.4924,96.3191,96.4924,359562.0
2023-01-12 11:05:00,105.78,105.85,105.67,105.73,209806.0,96.4833,96.5471,96.383,96.4377,209806.0
2023-01-12 11:10:00,105.73,105.93,105.63,105.89,118308.0,96.4377,96.6201,96.3465,96.5836,118308.0
2023-01-12 11:15:00,105.87,105.93,105.83,105.88,113952.0,96.5654,96.6201,96.5289,96.5745,113952.0
2023-01-12 11:20:00,105.89,106.03,105.82,105.86,204916.0,96.5836,96.7113,96.5198,96.5563,204916.0
2023-01-12 11:25:00,105.87,105.94,105.8,105.85,188611.0,96.5654,96.6292,96.5015,96.5471,188611.0
2023-01-12 11:30:00,105.86,105.93,105.8,105.82,97721.0,96.5563,96.6201,96.5015,96.5198,97721.0
2023-01-12 11:35:00,105.82,105.99,105.8,105.91,279928.0,96.5198,96.6748,96.5015,96.6019,279928.0
2023-01-12 11:40:00,105.9,106.02,105.87,105.98,108379.0,96.5928,96.7022,96.5654,96.6657,108379.0
2023-01-12 11:45:00,105.98,105.99,105.76,105.79,651660.0,96.6657,96.6748,96.4651,96.4924,651660.0
2023-01-12 11:50:00,105.78,105.97,105.77,105.96,51847.0,96.4833,96.6566,96.4742,96.6475,51847.0
2023-01-12 11:55:00,105.97,106.07,105.92,106.05,127330.0,96.6566,96.7478,96.611,96.7296,127330.0
2023-01-12 12:00:00,106.05,106.19,106.03,106.11,371162.0,96.7296,96.8573,96.7113,96.7843,371162.0
2023-01-12 12:05:00,106.11,106.23,106.09,106.15,202314.0,96.7843,96.8937,96.7661,96.8208,202314.0
2023-01-12 12:10:00,106.14,106.31,106.13,106.22,142721.0,96.8117,96.9667,96.8025,96.8846,142721.0
2023-01-12 12:15:00,106.21,106.32,106.17,106.31,729985.0,96.8755,96.9758,96.839,96.9667,729985.0
2023-01-12 12:20:00,106.3,106.33,106.22,106.31,373024.0,96.9576,96.985,96.8846,96.9667,373024.0
2023-01-12 12:25:00,106.31,106.41,106.28,106.31,221767.0,96.9667,97.0579,96.9394,96.9667,221767.0
2023-01-12 12:30:00,106.31,106.49,106.3,106.48,175462.0,96.9667,97.1309,96.9576,97.1218,175462.0
2023-01-12 12:35:00,106.48,106.56,106.35,106.48,155594.0,97.1218,97.1947,97.0032,97.1218,155594.0
2023-01-12 12:40:00,106.49,106.57,106.46,106.54,150290.0,97.1309,97.2039,97.1035,97.1765,150290.0
2023-01-12 12:45:00,106.54,106.75,106.54,106.6,352620.0,97.1765,97.368,97.1765,97.2312,352620.0
2023-01-12 12:50:00,106.6,106.76,106.6,106.71,181496.0,97.2312,97.3772,97.2312,97.3316,181496.0
2023-01-12 12:55:00,106.72,106.82,106.66,106.73,196608.0,97.3407,97.4319,97.286,97.3498,196608.0
2023-01-12 13:00:00,106.75,107.28,106.68,107.04,621458.0,97.368,97.8515,97.3042,97.6326,621458.0
2023-01-12 13:05:00,107.05,107.38,107.0,107.34,367074.0,97.6417,97.9427,97.5961,97.9062,367074.0
2023-01-12 13:10:00,107.34,107.37,107.21,107.29,376890.0,97.9062,97.9336,97.7876,97.8606,376890.0
2023-01-12 13:15:00,107.28,107.38,107.19,107.22,512234.0,97.8515,97.9427,97.7694,97.7967,512234.0
2023-01-12 13:20:00,107.21,107.27,107.12,107.23,216826.0,97.7876,97.8423,97.7055,97.8059,216826.0
2023-01-12 13:25:00,107.23,107.31,107.07,107.08,412504.0,97.8059,97.8788,97.6599,97.669,412504.0
2023-01-12 13:30:00,107.07,107.15,106.97,107.01,395233.0,97.6599,97.7329,97.5687,97.6052,395233.0
2023-01-12 13:35:00,107.02,107.17,107.0,107.02,282847.0,97.6143,97.7511,97.5961,97.6143,282847.0
2023-01-12 13:40:00,107.02,107.31,107.01,107.3,155151.0,97.6143,97.8788,97.6052,97.8697,155151.0
2023-01-12 13:45:00,107.3,107.34,107.18,107.25,86224.0,97.8697,97.9062,97.7603,97.8241,86224.0
2023-01-12 13:50:00,107.24,107.38,107.24,107.37,259819.0,97.815,97.9427,97.815,97.9336,259819.0
2023-01-12 13:55:00,107.36,107.37,107.28,107.28,128260.0,97.9244,97.9336,97.8515,97.8515,128260.0
2023-01-12 14:00:00,107.28,107.44,107.27,107.31,153230.0,97.8515,97.9974,97.8423,97.8788,153230.0
2023-01-12 14:05:00,107.3,107.44,107.27,107.43,234864.0,97.8697,97.9974,97.8423,97.9883,234864.0
2023-01-12 14:10:00,107.43,107.46,107.34,107.42,139646.0,97.9883,98.0156,97.9062,97.9792,139646.0
2023-01-12 14:15:00,107.43,107.44,107.31,107.33,142423.0,97.9883,97.9974,97.8788,97.8971,142423.0
2023-01-12 14:20:00,107.33,107.39,107.27,107.28,249135.0,97.8971,97.9518,97.8423,97.8515,249135.0
2023-01-12 14:25:00,107.29,107.34,107.21,107.22,296993.0,97.8606,97.9062,97.7876,97.7967,296993.0
2023-01-12 14:30:00,107.21,107.26,107.16,107.23,221202.0,97.7876,97.8332,97.742,97.8059,221202.0
2023-01-12 14:35:00,107.24,107.24,107.15,107.17,277064.0,97.815,97.815,97.7329,97.7511,277064.0
2023-01-12 14:40:00,107.17,107.25,107.1,107.25,372124.0,97.7511,97.8241,97.6873,97.8241,372124.0
2023-01-12 14:45:00,107.26,107.41,107.25,107.38,203349.0,97.8332,97.97,97.8241,97.9427,203349.0
2023-01-12 14:50:00,107.38,107.4,107.29,107.3,114668.0,97.9427,97.9609,97.8606,97.8697,114668.0
2023-01-12 14:55:00,107.31,107.38,107.26,107.38,148969.0,97.8788,97.9427,97.8332,97.9427,148969.0
2023-01-12 15:00:00,107.38,107.38,107.13,107.17,199984.0,97.9427,97.9427,97.7147,97.7511,199984.0
2023-01-12 15:05:00,107.16,107.21,107.16,107.19,97019.0,97.742,97.7876,97.742,97.7694,97019.0
2023-01-12 15:10:00,107.19,107.3,107.16,107.27,141773.0,97.7694,97.8697,97.742,97.8423,141773.0
2023-01-12 15:15:00,107.27,107.38,107.27,107.35,107754.0,97.8423,97.9427,97.8423,97.9153,107754.0
2023-01-12 15:20:00,107.36,107.4,107.33,107.39,91925.0,97.9244,97.9609,97.8971,97.9518,91925.0
2023-01-12 15:25:00,107.39,107.56,107.39,107.53,224689.0,97.9518,98.1069,97.9518,98.0795,224689.0
2023-01-12 15:30:00,107.53,107.55,107.48,107.51,105055.0,98.0795,98.0977,98.0339,98.0613,105055.0
2023-01-12 15:35:00,107.51,107.61,107.5,107.57,286991.0,98.0613,98.1525,98.0521,98.116,286991.0
2023-01-12 15:40:00,107.56,107.67,107.56,107.61,424118.0,98.1069,98.2072,98.1069,98.1525,424118.0
2023-01-12 15:45:00,107.61,107.61,107.54,107.58,523022.0,98.1525,98.1525,98.0886,98.1251,523022.0
2023-01-12 15:50:00,107.6,107.77,107.59,107.67,785797.0,98.1433,98.2984,98.1342,98.2072,785797.0
2023-01-12 15:55:00,107.66,107.81,107.63,107.78,1825781.0,98.1981,98.3349,98.1707,98.3075,1825781.0
2023-01-13 09:30:00,107.1,107.17,107.03,107.09,391655.0,97.6873,97.7511,97.6234,97.6782,391655.0
2023-01-13 09:35:00,107.09,107.4,107.02,107.39,522147.0,97.6782,97.9609,97.6143,97.9518,522147.0
2023-01-13 09:40:00,107.39,107.39,107.23,107.36,337369.0,97.9518,97.9518,97.8059,97.9244,337369.0
2023-01-13 09:45:00,107.36,107.58,107.34,107.57,243101.0,97.9244,98.1251,97.9062,98.116,243101.0
2023-01-13 09:50:00,107.58,107.78,107.54,107.77,261312.0,98.1251,98.3075,98.0886,98.2984,261312.0
2023-01-13 09:55:00,107.78,107.79,107.66,107.7,212859.0,98.3075,98.3166,98.1981,98.2346,212859.0
2023-01-13 10:00:00,107.7,107.8,107.33,107.39,279479.0,98.2346,98.3258,97.8971,97.9518,279479.0
2023-01-13 10:05:00,107.38,107.58,107.34,107.45,248681.0,97.9427,98.1251,97.9062,98.0065,248681.0
2023-01-13 10:10:00,107.45,107.77,107.43,107.65,185256.0,98.0065,98.2984,97.9883,98.1889,185256.0
2023-01-13 10:15:00,107.65,107.71,107.5,107.53,241864.0,98.1889,98.2437,98.0521,98.0795,241864.0
2023-01-13 10:20:00,107.53,107.61,107.38,107.38,228338.0,98.0795,98.1525,97.9427,97.9427,228338.0
2023-01-13 10:25:00,107.39,107.67,107.39,107.62,144140.0,97.9518,98.2072,97.9518,98.1616,144140.0
2023-01-13 10:30:00,107.63,107.75,107.59,107.67,131821.0,98.1707,98.2802,98.1342,98.2072,131821.0
2023-01-13 10:35:00,107.66,107.79,107.55,107.55,68775.0,98.1981,98.3166,98.0977,98.0977,68775.0
2023-01-13 10:40:00,107.57,107.63,107.49,107.56,136111.0,98.116,98.1707,98.043,98.1069,136111.0
2023-01-13 10:45:00,107.56,107.76,107.53,107.66,82285.0,98.1069,98.2893,98.0795,98.1981,82285.0
2023-01-13 10:50:00,107.65,107.65,107.54,107.56,141342.0,98.1889,98.1889,98.0886,98.1069,141342.0
2023-01-13 10:55:00,107.57,107.62,107.51,107.59,115241.0,98.116,98.1616,98.0613,98.1342,115241.0
2023-01-13 11:00:00,107.59,107.68,107.36,107.39,208185.0,98.1342,98.2163,97.9244,97.9518,208185.0
2023-01-13 11:05:00,107.4,107.46,107.33,107.37,89607.0,97.9609,98.0156,97.8971,97.9336,89607.0
2023-01-13 11:10:00,107.37,107.38,107.23,107.27,139180.0,97.9336,97.9427,97.8059,97.8423,139180.0
2023-01-13 11:15:00,107.28,107.43,107.24,107.43,107842.0,97.8515,97.9883,97.815,97.9883,107842.0
2023-01-13 11:20:00,107.43,107.5,107.37,107.37,108562.0,97.9883,98.0521,97.9336,97.9336,108562.0
2023-01-13 11:25:00,107.36,107.38,107.23,107.29,111202.0,97.9244,97.9427,97.8059,97.8606,111202.0
2023-01-13 11:30:00,107.29,107.33,107.14,107.15,146162.0,97.8606,97.8971,97.7238,97.7329,146162.0
2023-01-13 11:35:00,107.15,107.15,106.97,107.04,327755.0,97.7329,97.7329,97.5687,97.6326,327755.0
2023-01-13 11:40:00,107.03,107.03,106.87,106.91,99666.0,97.6234,97.6234,97.4775,97.514,99666.0
2023-01-13 11:45:00,106.91,106.93,106.7,106.74,154132.0,97.514,97.5322,97.3224,97.3589,154132.0
2023-01-13 11:50:00,106.74,106.82,106.72,106.81,228444.0,97.3589,97.4319,97.3407,97.4228,228444.0
2023-01-13 11:55:00,106.81,106.94,106.7,106.93,195867.0,97.4228,97.5413,97.3224,97.5322,195867.0
2023-01-13 12:00:00,106.94,106.98,106.82,106.94,788738.0,97.5413,97.5778,97.4319,97.5413,788738.0
2023-01-13 12:05:00,106.94,106.99,106.88,106.98,295414.0,97.5413,97.587,97.4866,97.5778,295414.0
2023-01-13 12:10:00,106.98,106.99,106.92,106.94,95369.0,97.5778,97.587,97.5231,97.5413,95369.0
2023-01-13 12:15:00,106.93,107.02,106.91,107.01,134035.0,97.5322,97.6143,97.514,97.6052,134035.0
2023-01-13 12:20:00,107.01,107.05,106.93,106.95,100304.0,97.6052,97.6417,97.5322,97.5505,100304.0
2023-01-13 12:25:00,106.95,106.96,106.84,106.93,356798.0,97.5505,97.5596,97.4501,97.5322,356798.0
2023-01-13 12:30:00,106.94,107.01,106.9,106.95,133360.0,97.5413,97.6052,97.5049,97.5505,133360.0
2023-01-13 12:35:00,106.94,107.02,106.89,106.89,112728.0,97.5413,97.6143,97.4957,97.4957,112728.0
2023-01-13 12:40:00,106.89,106.94,106.86,106.89,224666.0,97.4957,97.5413,97.4684,97.4957,224666.0
2023-01-13 12:45:00,106.88,106.97,106.85,106.86,60114.0,97.4866,97.5687,97.4593,97.4684,60114.0
2023-01-13 12:50:00,106.85,106.93,106.84,106.92,95865.0,97.4593,97.5322,97.4501,97.5231,95865.0
2023-01-13 12:55:00,106.92,106.96,106.86,106.87,107287.0,97.5231,97.5596,97.4684,97.4775,107287.0
2023-01-13 13:00:00,106.88,106.91,106.8,106.81,101859.0,97.4866,97.514,97.4137,97.4228,101859.0
2023-01-13 13:05:00,106.81,106.85,106.8,106.82,87382.0,97.4228,97.4593,97.4137,97.4319,87382.0
2023-01-13 13:10:00,106.81,106.88,106.79,106.82,103273.0,97.4228,97.4866,97.4045,97.4319,103273.0
2023-01-13 13:15:00,106.83,106.86,106.79,106.82,107804.0,97.441,97.4684,97.4045,97.4319,107804.0
2023-01-13 13:20:00,106.82,106.83,106.77,106.79,62560.0,97.4319,97.441,97.3863,97.4045,62560.0
2023-01-13 13:25:00,106.8,106.8,106.73,106.77,81119.0,97.4137,97.4137,97.3498,97.3863,81119.0
2023-01-13 13:30:00,106.78,106.84,106.75,106.8,135526.0,97.3954,97.4501,97.368,97.4137,135526.0
2023-01-13 13:35:00,106.8,106.8,106.74,106.8,57319.0,97.4137,97.4137,97.3589,97.4137,57319.0
2023-01-13 13:40:00,106.8,106.86,106.79,106.84,259585.0,97.4137,97.4684,97.4045,97.4501,259585.0
2023-01-13 13:45:00,106.83,106.87,106.76,106.78,240990.0,97.441,97.4775,97.3772,97.3954,240990.0
2023-01-13 13:50:00,106.77,106.77,106.65,106.68,159282.0,97.3863,97.3863,97.2768,97.3042,159282.0
2023-01-13 13:55:00,106.68,106.69,106.57,106.58,171901.0,97.3042,97.3133,97.2039,97.213,171901.0
2023-01-13 14:00:00,106.58,106.7,106.57,106.67,132250.0,97.213,97.3224,97.2039,97.2951,132250.0
2023-01-13 14:05:00,106.68,106.69,106.64,106.65,110842.0,97.3042,97.3133,97.2677,97.2768,110842.0
2023-01-13 14:10:00,106.65,106.66,106.58,106.62,146029.0,97.2768,97.286,97.213,97.2495,146029.0
2023-01-13 14:15:00,106.62,106.63,106.44,106.45,240343.0,97.2495,97.2586,97.0853,97.0944,240343.0
2023-01-13 14:20:00,106.44,106.52,106.39,106.52,192987.0,97.0853,97.1583,97.0397,97.1583,192987.0
2023-01-13 14:25:00,106.52,106.66,106.51,106.64,207699.0,97.1583,97.286,97.1491,97.2677,207699.0
2023-01-13 14:30:00,106.63,106.64,106.46,106.53,157135.0,97.2586,97.2677,97.1035,97.1674,157135.0
2023-01-13 14:35:00,106.53,106.61,106.51,106.58,112570.0,97.1674,97.2404,97.1491,97.213,112570.0
2023-01-13 14:40:00,106.59,106.59,106.49,106.51,82782.0,97.2221,97.2221,97.1309,97.1491,82782.0
2023-01-13 14:45:00,106.5,106.58,106.45,106.52,117777.0,97.14,97.213,97.0944,97.1583,117777.0
2023-01-13 14:50:00,106.53,106.53,106.4,106.43,85116.0,97.1674,97.1674,97.0488,97.0762,85116.0
2023-01-13 14:55:00,106.43,106.54,106.38,106.51,125682.0,97.0762,97.1765,97.0306,97.1491,125682.0
2023-01-13 15:00:00,106.51,106.6,106.49,106.59,80415.0,97.1491,97.2312,97.1309,97.2221,80415.0
2023-01-13 15:05:00,106.59,106.6,106.53,106.57,78846.0,97.2221,97.2312,97.1674,97.2039,78846.0
2023-01-13 15:10:00,106.57,106.57,106.46,106.47,58352.0,97.2039,97.2039,97.1035,97.1127,58352.0
2023-01-13 15:15:00,106.48,106.59,106.46,106.58,84197.0,97.1218,97.2221,97.1035,97.213,84197.0
2023-01-13 15:20:00,106.58,106.58,106.49,106.51,74889.0,97.213,97.213,97.1309,97.1491,74889.0
2023-01-13 15:25:00,106.51,106.69,106.5,106.69,70118.0,97.1491,97.3133,97.14,97.3133,70118.0
2023-01-13 15:30:00,106.69,106.71,106.59,106.62,136028.0,97.3133,97.3316,97.2221,97.2495,136028.0
2023-01-13 15:35:00,106.62,106.65,106.58,106.64,175411.0,97.2495,97.2768,97.213,97.2677,175411.0
2023-01-13 15:40:00,106.64,106.65,106.48,106.53,231740.0,97.2677,97.2768,97.1218,97.1674,231740.0
2023-01-13 15:45:00,106.53,106.63,106.51,106.62,488481.0,97.1674,97.2586,97.1491,97.2495,488481.0
2023-01-13 15:50:00,106.63,106.76,106.62,106.74,348252.0,97.2586,97.3772,97.2495,97.3589,348252.0
2023-01-13 15:55:00,106.75,106.8,106.68,106.75,815623.0,97.368,97.4137,97.3042,97.368,815623.0
2023-01-17 09:30:00,105.67,105.88,105.65,105.85,357841.0,96.383,96.5745,96.3647,96.5471,357841.0
2023-01-17 09:35:00,105.85,106.0,105.85,106.0,302044.0,96.5471,96.684,96.5471,96.684,302044.0
2023-01-17 09:40:00,106.0,106.07,105.92,106.01,262864.0,96.684,96.7478,96.611,96.6931,262864.0
2023-01-17 09:45:00,106.01,106.24,106.0,106.14,310297.0,96.6931,96.9029,96.684,96.8117,310297.0
2023-01-17 09:50:00,106.15,106.19,105.93,105.94,250613.0,96.8208,96.8573,96.6201,96.6292,250613.0
2023-01-17 09:55:00,105.94,106.02,105.88,106.02,231098.0,96.6292,96.7022,96.5745,96.7022,231098.0
2023-01-17 10:00:00,106.02,106.61,106.02,106.51,358776.0,96.7022,97.2404,96.7022,97.1491,358776.0
2023-01-17 10:05:00,106.51,106.56,106.38,106.47,194901.0,97.1491,97.1947,97.0306,97.1127,194901.0
2023-01-17 10:10:00,106.48,106.66,106.39,106.41,203993.0,97.1218,97.286,97.0397,97.0579,203993.0
2023-01-17 10:15:00,106.42,106.57,106.36,106.43,140448.0,97.0671,97.2039,97.0123,97.0762,140448.0
2023-01-17 10:20:00,106.44,106.46,106.23,106.26,152593.0,97.0853,97.1035,96.8937,96.9211,152593.0
2023-01-17 10:25:00,106.25,106.32,106.14,106.23,114670.0,96.912,96.9758,96.8117,96.8937,114670.0
2023-01-17 10:30:00,106.22,106.26,105.97,106.1,218884.0,96.8846,96.9211,96.6566,96.7752,218884.0
2023-01-17 10:35:00,106.1,106.29,106.04,106.23,206922.0,96.7752,96.9485,96.7204,96.8937,206922.0
2023-01-17 10:40:00,106.23,106.52,106.19,106.51,278224.0,96.8937,97.1583,96.8573,97.1491,278224.0
2023-01-17 10:45:00,106.5,106.54,106.38,106.39,97960.0,97.14,97.1765,97.0306,97.0397,97960.0
2023-01-17 10:50:00,106.4,106.4,106.27,106.3,73138.0,97.0488,97.0488,96.9302,96.9576,73138.0
2023-01-17 10:55:00,106.31,106.58,106.3,106.56,135912.0,96.9667,97.213,96.9576,97.1947,135912.0
2023-01-17 11:00:00,106.56,106.57,106.38,106.42,92611.0,97.1947,97.2039,97.0306,97.0671,92611.0
2023-01-17 11:05:00,106.41,106.42,106.24,106.33,83698.0,97.0579,97.0671,96.9029,96.985,83698.0
2023-01-17 11:10:00,106.31,106.38,106.2,106.36,147366.0,96.9667,97.0306,96.8664,97.0123,147366.0
2023-01-17 11:15:00,106.34,106.42,106.25,106.3,69427.0,96.9941,97.0671,96.912,96.9576,69427.0
2023-01-17 11:20:00,106.29,106.34,106.26,106.31,38300.0,96.9485,96.9941,96.9211,96.9667,38300.0
2023-01-17 11:25:00,106.31,106.44,106.24,106.25,77438.0,96.9667,97.0853,96.9029,96.912,77438.0
2023-01-17 11:30:00,106.25,106.3,106.18,106.26,102494.0,96.912,96.9576,96.8481,96.9211,102494.0
2023-01-17 11:35:00,106.26,106.48,106.25,106.47,36743.0,96.9211,97.1218,96.912,97.1127,36743.0
2023-01-17 11:40:00,106.46,106.53,106.38,106.46,54019.0,97.1035,97.1674,97.0306,97.1035,54019.0
2023-01-17 11:45:00,106.46,106.5,106.42,106.5,93571.0,97.1035,97.14,97.0671,97.14,93571.0
2023-01-17 11:50:00,106.49,106.52,106.4,106.43,79538.0,97.1309,97.1583,97.0488,97.0762,79538.0
2023-01-17 11:55:00,106.43,106.51,106.37,106.4,59128.0,97.0762,97.1491,97.0214,97.0488,59128.0
2023-01-17 12:00:00,106.41,106.44,106.33,106.35,64346.0,97.0579,97.0853,96.985,97.0032,64346.0
2023-01-17 12:05:00,106.36,106.43,106.34,106.37,103186.0,97.0123,97.0762,96.9941,97.0214,103186.0
2023-01-17 12:10:00,106.37,106.41,106.33,106.37,73194.0,97.0214,97.0579,96.985,97.0214,73194.0
2023-01-17 12:15:00,106.37,106.4,106.29,106.35,95060.0,97.0214,97.0488,96.9485,97.0032,95060.0
2023-01-17 12:20:00,106.36,106.37,106.27,106.31,89241.0,97.0123,97.0214,96.9302,96.9667,89241.0
2023-01-17 12:25:00,106.32,106.34,106.26,106.3,144428.0,96.9758,96.9941,96.9211,96.9576,144428.0
2023-01-17 12:30:00,106.3,106.33,106.27,106.29,183903.0,96.9576,96.985,96.9302,96.9485,183903.0
2023-01-17 12:35:00,106.28,106.35,106.26,106.32,247499.0,96.9394,97.0032,96.9211,96.9758,247499.0
2023-01-17 12:40:00,106.31,106.33,106.24,106.3,494577.0,96.9667,96.985,96.9029,96.9576,494577.0
2023-01-17 12:45:00,106.3,106.3,106.15,106.16,229952.0,96.9576,96.9576,96.8208,96.8299,229952.0
2023-01-17 12:50:00,106.15,106.22,106.09,106.19,265194.0,96.8208,96.8846,96.7661,96.8573,265194.0
2023-01-17 12:55:00,106.19,106.25,106.16,106.19,138193.0,96.8573,96.912,96.8299,96.8573,138193.0
2023-01-17 13:00:00,106.19,106.21,106.05,106.08,70664.0,96.8573,96.8755,96.7296,96.7569,70664.0
2023-01-17 13:05:00,106.08,106.21,106.01,106.19,65067.0,96.7569,96.8755,96.6931,96.8573,65067.0
2023-01-17 13:10:00,106.2,106.21,106.16,106.17,31461.0,96.8664,96.8755,96.8299,96.839,31461.0
2023-01-17 13:15:00,106.19,106.21,106.15,106.16,17726.0,96.8573,96.8755,96.8208,96.8299,17726.0
2023-01-17 13:20:00,106.16,106.19,106.13,106.15,49171.0,96.8299,96.8573,96.8025,96.8208,49171.0
2023-01-17 13:25:00,106.14,106.19,106.13,106.15,44619.0,96.8117,96.8573,96.8025,96.8208,44619.0
2023-01-17 13:30:00,106.15,106.28,106.14,106.26,54294.0,96.8208,96.9394,96.8117,96.9211,54294.0
2023-01-17 13:35:00,106.26,106.44,106.22,106.43,103310.0,96.9211,97.0853,96.8846,97.0762,103310.0
2023-01-17 13:40:00,106.43,106.45,106.36,106.37,65259.0,97.0762,97.0944,97.0123,97.0214,65259.0
2023-01-17 13:45:00,106.37,106.38,106.34,106.34,26840.0,97.0214,97.0306,96.9941,96.9941,26840.0
2023-01-17 13:50:00,106.34,106.35,106.23,106.25,104009.0,96.9941,97.0032,96.8937,96.912,104009.0
2023-01-17 13:55:00,106.26,106.26,106.16,106.18,66148.0,96.9211,96.9211,96.8299,96.8481,66148.0
2023-01-17 14:00:00,106.17,106.19,106.13,106.19,50913.0,96.839,96.8573,96.8025,96.8573,50913.0
2023-01-17 14:05:00,106.2,106.2,106.07,106.09,80070.0,96.8664,96.8664,96.7478,96.7661,80070.0
2023-01-17 14:10:00,106.09,106.13,106.04,106.12,202145.0,96.7661,96.8025,96.7204,96.7934,202145.0
2023-01-17 14:15:00,106.13,106.15,106.08,106.12,123677.0,96.8025,96.8208,96.7569,96.7934,123677.0
2023-01-17 14:20:00,106.12,106.15,106.06,106.13,54490.0,96.7934,96.8208,96.7387,96.8025,54490.0
2023-01-17 14:25:00,106.14,106.17,106.11,106.11,71428.0,96.8117,96.839,96.7843,96.7843,71428.0
2023-01-17 14:30:00,106.11,106.17,106.1,106.16,56935.0,96.7843,96.839,96.7752,96.8299,56935.0
2023-01-17 14:35:00,106.16,106.17,106.11,106.14,43145.0,96.8299,96.839,96.7843,96.8117,43145.0
2023-01-17 14:40:00,106.14,106.31,106.14,106.27,154299.0,96.8117,96.9667,96.8117,96.9302,154299.0
2023-01-17 14:45:00,106.27,106.28,106.17,106.18,69401.0,96.9302,96.9394,96.839,96.8481,69401.0
2023-01-17 14:50:00,106.18,106.22,106.03,106.05,111611.0,96.8481,96.8846,96.7113,96.7296,111611.0
2023-01-17 14:55:00,106.04,106.16,106.03,106.11,117728.0,96.7204,96.8299,96.7113,96.7843,117728.0
2023-01-17 15:00:00,106.11,106.26,106.1,106.26,70081.0,96.7843,96.9211,96.7752,96.9211,70081.0
2023-01-17 15:05:00,106.26,106.27,106.13,106.19,141496.0,96.9211,96.9302,96.8025,96.8573,141496.0
2023-01-17 15:10:00,106.2,106.28,106.18,106.22,63519.0,96.8664,96.9394,96.8481,96.8846,63519.0
2023-01-17 15:15:00,106.22,106.22,106.1,106.18,109696.0,96.8846,96.8846,96.7752,96.8481,109696.0
2023-01-17 15:20:00,106.19,106.28,106.13,106.22,132930.0,96.8573,96.9394,96.8025,96.8846,132930.0
2023-01-17 15:25:00,106.22,106.24,106.12,106.14,92581.0,96.8846,96.9029,96.7934,96.8117,92581.0
2023-01-17 15:30:00,106.14,106.16,106.04,106.09,159402.0,96.8117,96.8299,96.7204,96.7661,159402.0
2023-01-17 15:35:00,106.09,106.11,106.07,106.08,69324.0,96.7661,96.7843,96.7478,96.7569,69324.0
2023-01-17 15:40:00,106.09,106.12,106.04,106.07,116045.0,96.7661,96.7934,96.7204,96.7478,116045.0
2023-01-17 15:45:00,106.06,106.07,105.99,106.03,137692.0,96.7387,96.7478,96.6748,96.7113,137692.0
2023-01-17 15:50:00,106.02,106.05,105.98,105.98,241059.0,96.7022,96.7296,96.6657,96.6657,241059.0
2023-01-17 15:55:00,105.99,106.16,105.93,106.11,781151.0,96.6748,96.8299,96.6201,96.7843,781151.0
2023-01-18 09:30:00,108.46,108.77,108.45,108.59,1010302.0,98.9278,99.2105,98.9186,99.0463,1010302.0
2023-01-18 09:35:00,108.6,108.62,108.28,108.37,952154.0,99.0555,99.0737,98.7636,98.8457,952154.0
2023-01-18 09:40:00,108.37,108.6,108.36,108.57,822400.0,98.8457,99.0555,98.8366,99.0281,822400.0
2023-01-18 09:45:00,108.57,108.62,108.36,108.47,537516.0,99.0281,99.0737,98.8366,98.9369,537516.0
2023-01-18 09:50:00,108.49,108.53,108.38,108.43,443229.0,98.9551,98.9916,98.8548,98.9004,443229.0
2023-01-18 09:55:00,108.43,108.45,108.26,108.36,366385.0,98.9004,98.9186,98.7453,98.8366,366385.0
2023-01-18 10:00:00,108.35,108.35,108.14,108.22,274813.0,98.8274,98.8274,98.6359,98.7089,274813.0
2023-01-18 10:05:00,108.22,108.45,108.22,108.45,327662.0,98.7089,98.9186,98.7089,98.9186,327662.0
2023-01-18 10:10:00,108.45,108.64,108.42,108.64,589251.0,98.9186,99.0919,98.8913,99.0919,589251.0
2023-01-18 10:15:00,108.64,108.7,108.51,108.59,520122.0,99.0919,99.1467,98.9734,99.0463,520122.0
2023-01-18 10:20:00,108.59,108.67,108.57,108.59,225246.0,99.0463,99.1193,99.0281,99.0463,225246.0
2023-01-18 10:25:00,108.58,108.65,108.55,108.59,379780.0,99.0372,99.1011,99.0099,99.0463,379780.0
2023-01-18 10:30:00,108.61,108.63,108.24,108.45,430011.0,99.0646,99.0828,98.7271,98.9186,430011.0
2023-01-18 10:35:00,108.46,108.5,108.1,108.11,361029.0,98.9278,98.9642,98.5994,98.6085,361029.0
2023-01-18 10:40:00,108.11,108.15,107.85,108.0,292265.0,98.6085,98.645,98.3714,98.5082,292265.0
2023-01-18 10:45:00,108.0,108.09,107.88,107.92,424273.0,98.5082,98.5903,98.3987,98.4352,424273.0
2023-01-18 10:50:00,107.92,107.95,107.74,107.86,426603.0,98.4352,98.4626,98.271,98.3805,426603.0
2023-01-18 10:55:00,107.87,107.97,107.81,107.92,572332.0,98.3896,98.4808,98.3349,98.4352,572332.0
2023-01-18 11:00:00,107.92,107.97,107.81,107.84,529383.0,98.4352,98.4808,98.3349,98.3623,529383.0
2023-01-18 11:05:00,107.85,107.89,107.74,107.87,197407.0,98.3714,98.4079,98.271,98.3896,197407.0
2023-01-18 11:10:00,107.86,107.86,107.66,107.8,313706.0,98.3805,98.3805,98.1981,98.3258,313706.0
2023-01-18 11:15:00,107.79,107.81,107.56,107.64,493474.0,98.3166,98.3349,98.1069,98.1798,493474.0
2023-01-18 11:20:00,107.64,107.69,107.5,107.57,373015.0,98.1798,98.2254,98.0521,98.116,373015.0
2023-01-18 11:25:00,107.57,107.67,107.48,107.56,277302.0,98.116,98.2072,98.0339,98.1069,277302.0
2023-01-18 11:30:00,107.55,107.58,107.46,107.46,260168.0,98.0977,98.1251,98.0156,98.0156,260168.0
2023-01-18 11:35:00,107.47,107.53,107.35,107.37,444188.0,98.0248,98.0795,97.9153,97.9336,444188.0
2023-01-18 11:40:00,107.37,107.38,107.16,107.25,591638.0,97.9336,97.9427,97.742,97.8241,591638.0
2023-01-18 11:45:00,107.26,107.29,107.12,107.27,237392.0,97.8332,97.8606,97.7055,97.8423,237392.0
2023-01-18 11:50:00,107.27,107.33,107.22,107.3,229112.0,97.8423,97.8971,97.7967,97.8697,229112.0
2023-01-18 11:55:00,107.31,107.41,107.29,107.41,154623.0,97.8788,97.97,97.8606,97.97,154623.0
2023-01-18 12:00:00,107.41,107.42,107.24,107.29,189022.0,97.97,97.9792,97.815,97.8606,189022.0
2023-01-18 12:05:00,107.29,107.37,107.22,107.33,229797.0,97.8606,97.9336,97.7967,97.8971,229797.0
2023-01-18 12:10:00,107.33,107.46,107.26,107.44,99633.0,97.8971,98.0156,97.8332,97.9974,99633.0
2023-01-18 12:15:00,107.45,107.45,107.3,107.31,113255.0,98.0065,98.0065,97.8697,97.8788,113255.0
2023-01-18 12:20:00,107.32,107.35,107.23,107.27,165009.0,97.888,97.9153,97.8059,97.8423,165009.0
2023-01-18 12:25:00,107.27,107.38,107.23,107.28,152847.0,97.8423,97.9427,97.8059,97.8515,152847.0
2023-01-18 12:30:00,107.28,107.37,107.24,107.34,98401.0,97.8515,97.9336,97.815,97.9062,98401.0
2023-01-18 12:35:00,107.34,107.46,107.32,107.43,215271.0,97.9062,98.0156,97.888,97.9883,215271.0
2023-01-18 12:40:00,107.44,107.5,107.39,107.5,195505.0,97.9974,98.0521,97.9518,98.0521,195505.0
2023-01-18 12:45:00,107.49,107.65,107.48,107.63,134909.0,98.043,98.1889,98.0339,98.1707,134909.0
2023-01-18 12:50:00,107.63,107.75,107.6,107.72,151785.0,98.1707,98.2802,98.1433,98.2528,151785.0
2023-01-18 12:55:00,107.73,107.76,107.59,107.69,260446.0,98.2619,98.2893,98.1342,98.2254,260446.0
2023-01-18 13:00:00,107.69,108.1,107.63,108.01,589295.0,98.2254,98.5994,98.1707,98.5173,589295.0
2023-01-18 13:05:00,108.0,108.15,107.98,108.15,349380.0,98.5082,98.645,98.4899,98.645,349380.0
2023-01-18 13:10:00,108.15,108.2,108.0,108.03,201435.0,98.645,98.6906,98.5082,98.5356,201435.0
2023-01-18 13:15:00,108.02,108.16,107.99,108.16,212955.0,98.5264,98.6541,98.4991,98.6541,212955.0
2023-01-18 13:20:00,108.16,108.26,108.12,108.23,196710.0,98.6541,98.7453,98.6176,98.718,196710.0
2023-01-18 13:25:00,108.23,108.24,108.12,108.2,272499.0,98.718,98.7271,98.6176,98.6906,272499.0
2023-01-18 13:30:00,108.2,108.25,108.15,108.2,122197.0,98.6906,98.7362,98.645,98.6906,122197.0
2023-01-18 13:35:00,108.21,108.27,108.2,108.24,157865.0,98.6997,98.7545,98.6906,98.7271,157865.0
2023-01-18 13:40:00,108.23,108.3,108.19,108.29,4027020.0,98.718,98.7818,98.6815,98.7727,4027020.0
2023-01-18 13:45:00,108.28,108.42,108.19,108.26,399510.0,98.7636,98.8913,98.6815,98.7453,399510.0
2023-01-18 13:50:00,108.26,108.35,108.24,108.3,480247.0,98.7453,98.8274,98.7271,98.7818,480247.0
2023-01-18 13:55:00,108.3,108.37,108.28,108.35,224486.0,98.7818,98.8457,98.7636,98.8274,224486.0
2023-01-18 14:00:00,108.35,108.35,108.21,108.22,153693.0,98.8274,98.8274,98.6997,98.7089,153693.0
2023-01-18 14:05:00,108.22,108.24,108.17,108.19,246798.0,98.7089,98.7271,98.6632,98.6815,246798.0
2023-01-18 14:10:00,108.19,108.28,108.19,108.21,344656.0,98.6815,98.7636,98.6815,98.6997,344656.0
2023-01-18 14:15:00,108.21,108.25,108.17,108.23,223168.0,98.6997,98.7362,98.6632,98.718,223168.0
2023-01-18 14:20:00,108.24,108.34,108.22,108.32,103704.0,98.7271,98.8183,98.7089,98.8001,103704.0
2023-01-18 14:25:00,108.33,108.4,108.31,108.4,186187.0,98.8092,98.873,98.7909,98.873,186187.0
2023-01-18 14:30:00,108.41,108.42,108.34,108.34,157132.0,98.8822,98.8913,98.8183,98.8183,157132.0
2023-01-18 14:35:00,108.34,108.38,108.31,108.36,129919.0,98.8183,98.8548,98.7909,98.8366,129919.0
2023-01-18 14:40:00,108.37,108.44,108.36,108.43,114628.0,98.8457,98.9095,98.8366,98.9004,114628.0
2023-01-18 14:45:00,108.43,108.45,108.37,108.42,151002.0,98.9004,98.9186,98.8457,98.8913,151002.0
2023-01-18 14:50:00,108.42,108.44,108.35,108.37,121600.0,98.8913,98.9095,98.8274,98.8457,121600.0
2023-01-18 14:55:00,108.38,108.46,108.35,108.45,105160.0,98.8548,98.9278,98.8274,98.9186,105160.0
2023-01-18 15:00:00,108.44,108.53,108.39,108.5,203738.0,98.9095,98.9916,98.8639,98.9642,203738.0
2023-01-18 15:05:00,108.51,108.54,108.47,108.54,132250.0,98.9734,99.0007,98.9369,99.0007,132250.0
2023-01-18 15:10:00,108.53,108.57,108.48,108.53,152571.0,98.9916,99.0281,98.946,98.9916,152571.0
2023-01-18 15:15:00,108.53,108.55,108.44,108.48,141692.0,98.9916,99.0099,98.9095,98.946,141692.0
2023-01-18 15:20:00,108.48,108.55,108.46,108.55,137617.0,98.946,99.0099,98.9278,99.0099,137617.0
2023-01-18 15:25:00,108.55,108.57,108.5,108.52,116269.0,99.0099,99.0281,98.9642,98.9825,116269.0
2023-01-18 15:30:00,108.53,108.57,108.46,108.5,373155.0,98.9916,99.0281,98.9278,98.9642,373155.0
2023-01-18 15:35:00,108.5,108.53,108.44,108.52,229751.0,98.9642,98.9916,98.9095,98.9825,229751.0
2023-01-18 15:40:00,108.51,108.57,108.48,108.53,489849.0,98.9734,99.0281,98.946,98.9916,489849.0
2023-01-18 15:45:00,108.53,108.57,108.47,108.52,363924.0,98.9916,99.0281,98.9369,98.9825,363924.0
2023-01-18 15:50:00,108.52,108.54,108.47,108.51,404892.0,98.9825,99.0007,98.9369,98.9734,404892.0
2023-01-18 15:55:00,108.52,108.67,108.51,108.65,1675174.0,98.9825,99.1193,98.9734,99.1011,1675174.0
2023-01-19 09:30:00,108.1,108.31,108.06,108.3,420512.0,98.5994,98.7909,98.5629,98.7818,420512.0
2023-01-19 09:35:00,108.29,108.3,108.18,108.26,185038.0,98.7727,98.7818,98.6724,98.7453,185038.0
2023-01-19 09:40:00,108.25,108.37,108.14,108.18,230891.0,98.7362,98.8457,98.6359,98.6724,230891.0
2023-01-19 09:45:00,108.17,108.18,108.02,108.08,225809.0,98.6632,98.6724,98.5264,98.5812,225809.0
2023-01-19 09:50:00,108.07,108.11,107.94,108.02,178282.0,98.572,98.6085,98.4535,98.5264,178282.0
2023-01-19 09:55:00,108.02,108.21,107.98,108.08,166599.0,98.5264,98.6997,98.4899,98.5812,166599.0
2023-01-19 10:00:00,108.09,108.21,108.05,108.18,148082.0,98.5903,98.6997,98.5538,98.6724,148082.0
2023-01-19 10:05:00,108.17,108.19,108.03,108.08,145262.0,98.6632,98.6815,98.5356,98.5812,145262.0
2023-01-19 10:10:00,108.08,108.16,107.99,108.03,135830.0,98.5812,98.6541,98.4991,98.5356,135830.0
2023-01-19 10:15:00,108.01,108.01,107.89,107.93,148480.0,98.5173,98.5173,98.4079,98.4443,148480.0
2023-01-19 10:20:00,107.92,108.07,107.92,108.01,239219.0,98.4352,98.572,98.4352,98.5173,239219.0
2023-01-19 10:25:00,108.0,108.0,107.78,107.79,259629.0,98.5082,98.5082,98.3075,98.3166,259629.0
2023-01-19 10:30:00,107.8,107.93,107.71,107.91,159675.0,98.3258,98.4443,98.2437,98.4261,159675.0
2023-01-19 10:35:00,107.92,107.98,107.84,107.97,55620.0,98.4352,98.4899,98.3623,98.4808,55620.0
2023-01-19 10:40:00,107.98,108.06,107.92,107.97,151737.0,98.4899,98.5629,98.4352,98.4808,151737.0
2023-01-19 10:45:00,107.97,107.98,107.88,107.93,138819.0,98.4808,98.4899,98.3987,98.4443,138819.0
2023-01-19 10:50:00,107.92,108.08,107.92,108.0,124867.0,98.4352,98.5812,98.4352,98.5082,124867.0
2023-01-19 10:55:00,108.01,108.02,107.77,107.9,219161.0,98.5173,98.5264,98.2984,98.417,219161.0
2023-01-19 11:00:00,107.89,107.91,107.75,107.76,92445.0,98.4079,98.4261,98.2802,98.2893,92445.0
2023-01-19 11:05:00,107.76,107.91,107.75,107.9,105117.0,98.2893,98.4261,98.2802,98.417,105117.0
2023-01-19 11:10:00,107.9,108.02,107.88,108.02,91044.0,98.417,98.5264,98.3987,98.5264,91044.0
2023-01-19 11:15:00,108.01,108.23,108.01,108.2,130597.0,98.5173,98.718,98.5173,98.6906,130597.0
2023-01-19 11:20:00,108.2,108.25,108.15,108.2,96228.0,98.6906,98.7362,98.645,98.6906,96228.0
2023-01-19 11:25:00,108.2,108.24,108.14,108.18,57243.0,98.6906,98.7271,98.6359,98.6724,57243.0
2023-01-19 11:30:00,108.19,108.22,108.07,108.08,106923.0,98.6815,98.7089,98.572,98.5812,106923.0
2023-01-19 11:35:00,108.07,108.09,107.96,108.0,107660.0,98.572,98.5903,98.4717,98.5082,107660.0
2023-01-19 11:40:00,107.98,108.1,107.97,108.1,95443.0,98.4899,98.5994,98.4808,98.5994,95443.0
2023-01-19 11:45:00,108.09,108.15,108.03,108.07,104676.0,98.5903,98.645,98.5356,98.572,104676.0
2023-01-19 11:50:00,108.06,108.14,108.01,108.1,89370.0,98.5629,98.6359,98.5173,98.5994,89370.0
2023-01-19 11:55:00,108.1,108.12,108.04,108.11,59866.0,98.5994,98.6176,98.5447,98.6085,59866.0
2023-01-19 12:00:00,108.11,108.11,107.97,108.01,88763.0,98.6085,98.6085,98.4808,98.5173,88763.0
2023-01-19 12:05:00,108.01,108.05,107.88,107.9,87885.0,98.5173,98.5538,98.3987,98.417,87885.0
2023-01-19 12:10:00,107.91,107.92,107.79,107.8,58841.0,98.4261,98.4352,98.3166,98.3258,58841.0
2023-01-19 12:15:00,107.8,107.86,107.73,107.76,108698.0,98.3258,98.3805,98.2619,98.2893,108698.0
2023-01-19 12:20:00,107.76,107.8,107.7,107.8,120047.0,98.2893,98.3258,98.2346,98.3258,120047.0
2023-01-19 12:25:00,107.78,107.79,107.58,107.64,99860.0,98.3075,98.3166,98.1251,98.1798,99860.0
2023-01-19 12:30:00,107.63,107.83,107.62,107.8,159923.0,98.1707,98.3531,98.1616,98.3258,159923.0
2023-01-19 12:35:00,107.8,107.86,107.78,107.84,62011.0,98.3258,98.3805,98.3075,98.3623,62011.0
2023-01-19 12:40:00,107.85,107.88,107.7,107.71,70497.0,98.3714,98.3987,98.2346,98.2437,70497.0
2023-01-19 12:45:00,107.71,107.74,107.54,107.56,110051.0,98.2437,98.271,98.0886,98.1069,110051.0
2023-01-19 12:50:00,107.56,107.57,107.47,107.5,118134.0,98.1069,98.116,98.0248,98.0521,118134.0
2023-01-19 12:55:00,107.48,107.58,107.44,107.58,112228.0,98.0339,98.1251,97.9974,98.1251,112228.0
2023-01-19 13:00:00,107.59,107.69,107.52,107.57,170917.0,98.1342,98.2254,98.0704,98.116,170917.0
2023-01-19 13:05:00,107.57,107.61,107.53,107.61,33764.0,98.116,98.1525,98.0795,98.1525,33764.0
2023-01-19 13:10:00,107.61,107.82,107.59,107.81,243907.0,98.1525,98.344,98.1342,98.3349,243907.0
2023-01-19 13:15:00,107.81,107.81,107.7,107.71,279614.0,98.3349,98.3349,98.2346,98.2437,279614.0
2023-01-19 13:20:00,107.72,107.72,107.57,107.64,62697.0,98.2528,98.2528,98.116,98.1798,62697.0
2023-01-19 13:25:00,107.64,107.76,107.64,107.75,51647.0,98.1798,98.2893,98.1798,98.2802,51647.0
2023-01-19 13:30:00,107.75,107.78,107.7,107.77,48107.0,98.2802,98.3075,98.2346,98.2984,48107.0
2023-01-19 13:35:00,107.76,107.93,107.75,107.93,58054.0,98.2893,98.4443,98.2802,98.4443,58054.0
2023-01-19 13:40:00,107.94,107.97,107.75,107.79,99479.0,98.4535,98.4808,98.2802,98.3166,99479.0
2023-01-19 13:45:00,107.79,107.96,107.79,107.93,1333354.0,98.3166,98.4717,98.3166,98.4443,1333354.0
2023-01-19 13:50:00,107.93,108.01,107.92,108.01,74729.0,98.4443,98.5173,98.4352,98.5173,74729.0
2023-01-19 13:55:00,108.01,108.12,107.96,108.05,156810.0,98.5173,98.6176,98.4717,98.5538,156810.0
2023-01-19 14:00:00,108.06,108.12,108.03,108.11,56000.0,98.5629,98.6176,98.5356,98.6085,56000.0
2023-01-19 14:05:00,108.11,108.14,108.05,108.08,76849.0,98.6085,98.6359,98.5538,98.5812,76849.0
2023-01-19 14:10:00,108.08,108.08,107.98,108.0,104189.0,98.5812,98.5812,98.4899,98.5082,104189.0
2023-01-19 14:15:00,108.0,108.06,107.98,108.02,77174.0,98.5082,98.5629,98.4899,98.5264,77174.0
2023-01-19 14:20:00,108.02,108.07,108.0,108.04,159107.0,98.5264,98.572,98.5082,98.5447,159107.0
2023-01-19 14:25:00,108.03,108.07,107.97,108.02,122499.0,98.5356,98.572,98.4808,98.5264,122499.0
2023-01-19 14:30:00,108.02,108.08,107.99,108.07,77212.0,98.5264,98.5812,98.4991,98.572,77212.0
2023-01-19 14:35:00,108.06,108.08,107.99,108.07,91541.0,98.5629,98.5812,98.4991,98.572,91541.0
2023-01-19 14:40:00,108.07,108.08,108.01,108.08,87598.0,98.572,98.5812,98.5173,98.5812,87598.0
2023-01-19 14:45:00,108.08,108.1,108.02,108.07,140358.0,98.5812,98.5994,98.5264,98.572,140358.0
2023-01-19 14:50:00,108.08,108.08,107.97,107.99,137104.0,98.5812,98.5812,98.4808,98.4991,137104.0
2023-01-19 14:55:00,107.99,108.07,107.94,108.02,296552.0,98.4991,98.572,98.4535,98.5264,296552.0
2023-01-19 15:00:00,108.01,108.04,107.91,107.92,105961.0,98.5173,98.5447,98.4261,98.4352,105961.0
2023-01-19 15:05:00,107.93,108.0,107.9,108.0,203686.0,98.4443,98.5082,98.417,98.5082,203686.0
2023-01-19 15:10:00,107.99,108.09,107.99,108.09,81619.0,98.4991,98.5903,98.4991,98.5903,81619.0
2023-01-19 15:15:00,108.09,108.15,108.05,108.08,113547.0,98.5903,98.645,98.5538,98.5812,113547.0
2023-01-19 15:20:00,108.08,108.08,108.0,108.03,95103.0,98.5812,98.5812,98.5082,98.5356,95103.0
2023-01-19 15:25:00,108.03,108.05,107.98,108.01,108754.0,98.5356,98.5538,98.4899,98.5173,108754.0
2023-01-19 15:30:00,108.02,108.05,107.99,108.01,109494.0,98.5264,98.5538,98.4991,98.5173,109494.0
2023-01-19 15:35:00,108.01,108.02,107.93,107.98,115915.0,98.5173,98.5264,98.4443,98.4899,115915.0
2023-01-19 15:40:00,107.98,107.99,107.95,107.97,184421.0,98.4899,98.4991,98.4626,98.4808,184421.0
2023-01-19 15:45:00,107.97,107.98,107.88,107.91,93359.0,98.4808,98.4899,98.3987,98.4261,93359.0
2023-01-19 15:50:00,107.92,107.99,107.9,107.92,310626.0,98.4352,98.4991,98.417,98.4352,310626.0
2023-01-19 15:55:00,107.91,108.04,107.91,107.98,495705.0,98.4261,98.5447,98.4261,98.4899,495705.0
2023-01-20 09:30:00,106.96,107.16,106.91,107.12,480778.0,97.5596,97.742,97.514,97.7055,480778.0
2023-01-20 09:35:00,107.12,107.19,107.02,107.15,309996.0,97.7055,97.7694,97.6143,97.7329,309996.0
2023-01-20 09:40:00,107.16,107.19,106.99,107.0,242185.0,97.742,97.7694,97.587,97.5961,242185.0
2023-01-20 09:45:00,107.0,107.12,106.96,107.09,139501.0,97.5961,97.7055,97.5596,97.6782,139501.0
2023-01-20 09:50:00,107.09,107.14,107.01,107.05,158715.0,97.6782,97.7238,97.6052,97.6417,158715.0
2023-01-20 09:55:00,107.05,107.13,107.03,107.08,173017.0,97.6417,97.7147,97.6234,97.669,173017.0
2023-01-20 10:00:00,107.11,107.24,107.06,107.13,161150.0,97.6964,97.815,97.6508,97.7147,161150.0
2023-01-20 10:05:00,107.13,107.22,107.06,107.08,110361.0,97.7147,97.7967,97.6508,97.669,110361.0
2023-01-20 10:10:00,107.08,107.18,107.03,107.08,230125.0,97.669,97.7603,97.6234,97.669,230125.0
2023-01-20 10:15:00,107.08,107.12,106.97,106.99,121236.0,97.669,97.7055,97.5687,97.587,121236.0
2023-01-20 10:20:00,107.0,107.09,106.98,107.09,112010.0,97.5961,97.6782,97.5778,97.6782,112010.0
2023-01-20 10:25:00,107.09,107.13,107.04,107.06,65035.0,97.6782,97.7147,97.6326,97.6508,65035.0
2023-01-20 10:30:00,107.05,107.15,106.88,106.89,101572.0,97.6417,97.7329,97.4866,97.4957,101572.0
2023-01-20 10:35:00,106.89,106.92,106.78,106.85,103271.0,97.4957,97.5231,97.3954,97.4593,103271.0
2023-01-20 10:40:00,106.84,106.85,106.69,106.72,122225.0,97.4501,97.4593,97.3133,97.3407,122225.0
2023-01-20 10:45:00,106.7,106.79,106.65,106.68,203029.0,97.3224,97.4045,97.2768,97.3042,203029.0
2023-01-20 10:50:00,106.68,106.75,106.64,106.7,129367.0,97.3042,97.368,97.2677,97.3224,129367.0
2023-01-20 10:55:00,106.7,106.75,106.66,106.7,128213.0,97.3224,97.368,97.286,97.3224,128213.0
2023-01-20 11:00:00,106.71,106.76,106.65,106.68,144291.0,97.3316,97.3772,97.2768,97.3042,144291.0
2023-01-20 11:05:00,106.69,106.78,106.69,106.72,338533.0,97.3133,97.3954,97.3133,97.3407,338533.0
2023-01-20 11:10:00,106.72,106.72,106.46,106.53,265506.0,97.3407,97.3407,97.1035,97.1674,265506.0
2023-01-20 11:15:00,106.52,106.56,106.41,106.42,182569.0,97.1583,97.1947,97.0579,97.0671,182569.0
2023-01-20 11:20:00,106.42,106.54,106.35,106.36,149515.0,97.0671,97.1765,97.0032,97.0123,149515.0
2023-01-20 11:25:00,106.37,106.4,106.2,106.21,364131.0,97.0214,97.0488,96.8664,96.8755,364131.0
2023-01-20 11:30:00,106.2,106.32,106.18,106.32,224446.0,96.8664,96.9758,96.8481,96.9758,224446.0
2023-01-20 11:35:00,106.32,106.44,106.22,106.41,173480.0,96.9758,97.0853,96.8846,97.0579,173480.0
2023-01-20 11:40:00,106.41,106.41,106.24,106.24,113021.0,97.0579,97.0579,96.9029,96.9029,113021.0
2023-01-20 11:45:00,106.25,106.42,106.22,106.37,308702.0,96.912,97.0671,96.8846,97.0214,308702.0
2023-01-20 11:50:00,106.36,106.37,106.21,106.22,100403.0,97.0123,97.0214,96.8755,96.8846,100403.0
2023-01-20 11:55:00,106.21,106.21,106.13,106.18,162181.0,96.8755,96.8755,96.8025,96.8481,162181.0
2023-01-20 12:00:00,106.18,106.32,106.11,106.32,109376.0,96.8481,96.9758,96.7843,96.9758,109376.0
2023-01-20 12:05:00,106.32,106.35,106.27,106.33,137347.0,96.9758,97.0032,96.9302,96.985,137347.0
2023-01-20 12:10:00,106.33,106.36,106.18,106.19,104771.0,96.985,97.0123,96.8481,96.8573,104771.0
2023-01-20 12:15:00,106.18,106.23,106.14,106.17,79752.0,96.8481,96.8937,96.8117,96.839,79752.0
2023-01-20 12:20:00,106.17,106.28,106.15,106.27,130124.0,96.839,96.9394,96.8208,96.9302,130124.0
2023-01-20 12:25:00,106.26,106.29,106.2,106.2,135461.0,96.9211,96.9485,96.8664,96.8664,135461.0
2023-01-20 12:30:00,106.2,106.34,106.19,106.34,169941.0,96.8664,96.9941,96.8573,96.9941,169941.0
2023-01-20 12:35:00,106.34,106.4,106.3,106.32,117879.0,96.9941,97.0488,96.9576,96.9758,117879.0
2023-01-20 12:40:00,106.33,106.33,106.19,106.21,137182.0,96.985,96.985,96.8573,96.8755,137182.0
2023-01-20 12:45:00,106.2,106.28,106.19,106.25,83508.0,96.8664,96.9394,96.8573,96.912,83508.0
2023-01-20 12:50:00,106.24,106.3,106.22,106.3,106816.0,96.9029,96.9576,96.8846,96.9576,106816.0
2023-01-20 12:55:00,106.3,106.37,106.26,106.28,73692.0,96.9576,97.0214,96.9211,96.9394,73692.0
2023-01-20 13:00:00,106.28,106.44,106.27,106.37,283113.0,96.9394,97.0853,96.9302,97.0214,283113.0
2023-01-20 13:05:00,106.37,106.48,106.34,106.41,220664.0,97.0214,97.1218,96.9941,97.0579,220664.0
2023-01-20 13:10:00,106.41,106.42,106.32,106.38,120886.0,97.0579,97.0671,96.9758,97.0306,120886.0
2023-01-20 13:15:00,106.38,106.41,106.3,106.34,78132.0,97.0306,97.0579,96.9576,96.9941,78132.0
2023-01-20 13:20:00,106.34,106.51,106.32,106.51,103434.0,96.9941,97.1491,96.9758,97.1491,103434.0
2023-01-20 13:25:00,106.51,106.52,106.36,106.42,127759.0,97.1491,97.1583,97.0123,97.0671,127759.0
2023-01-20 13:30:00,106.41,106.48,106.38,106.43,65306.0,97.0579,97.1218,97.0306,97.0762,65306.0
2023-01-20 13:35:00,106.43,106.45,106.35,106.44,82844.0,97.0762,97.0944,97.0032,97.0853,82844.0
2023-01-20 13:40:00,106.44,106.49,106.42,106.48,89449.0,97.0853,97.1309,97.0671,97.1218,89449.0
2023-01-20 13:45:00,106.47,106.53,106.39,106.52,346608.0,97.1127,97.1674,97.0397,97.1583,346608.0
2023-01-20 13:50:00,106.52,106.58,106.48,106.51,158109.0,97.1583,97.213,97.1218,97.1491,158109.0
2023-01-20 13:55:00,106.51,106.62,106.5,106.59,295866.0,97.1491,97.2495,97.14,97.2221,295866.0
2023-01-20 14:00:00,106.59,106.62,106.47,106.48,183828.0,97.2221,97.2495,97.1127,97.1218,183828.0
2023-01-20 14:05:00,106.49,106.52,106.43,106.44,74131.0,97.1309,97.1583,97.0762,97.0853,74131.0
2023-01-20 14:10:00,106.45,106.49,106.42,106.48,234328.0,97.0944,97.1309,97.0671,97.1218,234328.0
2023-01-20 14:15:00,106.48,106.53,106.46,106.5,109494.0,97.1218,97.1674,97.1035,97.14,109494.0
2023-01-20 14:20:00,106.5,106.51,106.45,106.48,77171.0,97.14,97.1491,97.0944,97.1218,77171.0
2023-01-20 14:25:00,106.47,106.48,106.35,106.4,134086.0,97.1127,97.1218,97.0032,97.0488,134086.0
2023-01-20 14:30:00,106.41,106.46,106.4,106.42,90962.0,97.0579,97.1035,97.0488,97.0671,90962.0
2023-01-20 14:35:00,106.42,106.48,106.39,106.47,77956.0,97.0671,97.1218,97.0397,97.1127,77956.0
2023-01-20 14:40:00,106.47,106.48,106.41,106.46,139205.0,97.1127,97.1218,97.0579,97.1035,139205.0
2023-01-20 14:45:00,106.47,106.52,106.45,106.5,139007.0,97.1127,97.1583,97.0944,97.14,139007.0
2023-01-20 14:50:00,106.48,106.49,106.4,106.42,200522.0,97.1218,97.1309,97.0488,97.0671,200522.0
2023-01-20 14:55:00,106.41,106.42,106.33,106.39,171388.0,97.0579,97.0671,96.985,97.0397,171388.0
2023-01-20 15:00:00,106.38,106.48,106.38,106.43,107107.0,97.0306,97.1218,97.0306,97.0762,107107.0
2023-01-20 15:05:00,106.42,106.51,106.41,106.5,99948.0,97.0671,97.1491,97.0579,97.14,99948.0
2023-01-20 15:10:00,106.51,106.51,106.43,106.45,60461.0,97.1491,97.1491,97.0762,97.0944,60461.0
2023-01-20 15:15:00,106.45,106.49,106.41,106.45,89797.0,97.0944,97.1309,97.0579,97.0944,89797.0
2023-01-20 15:20:00,106.45,106.47,106.43,106.44,47076.0,97.0944,97.1127,97.0762,97.0853,47076.0
2023-01-20 15:25:00,106.44,106.45,106.32,106.33,76010.0,97.0853,97.0944,96.9758,96.985,76010.0
2023-01-20 15:30:00,106.33,106.38,106.3,106.31,135455.0,96.985,97.0306,96.9576,96.9667,135455.0
2023-01-20 15:35:00,106.31,106.32,106.24,106.28,127665.0,96.9667,96.9758,96.9029,96.9394,127665.0
2023-01-20 15:40:00,106.29,106.37,106.27,106.33,189640.0,96.9485,97.0214,96.9302,96.985,189640.0
2023-01-20 15:45:00,106.33,106.33,106.2,106.21,299693.0,96.985,96.985,96.8664,96.8755,299693.0
2023-01-20 15:50:00,106.21,106.31,106.18,106.25,482439.0,96.8755,96.9667,96.8481,96.912,482439.0
2023-01-20 15:55:00,106.25,106.3,106.17,106.21,1243525.0,96.912,96.9576,96.839,96.8755,1243525.0
2023-01-23 09:30:00,105.57,105.74,105.49,105.7,346832.0,96.2918,96.4468,96.2188,96.4103,346832.0
2023-01-23 09:35:00,105.7,105.92,105.69,105.88,199200.0,96.4103,96.611,96.4012,96.5745,199200.0
2023-01-23 09:40:00,105.88,105.92,105.63,105.68,170274.0,96.5745,96.611,96.3465,96.3921,170274.0
2023-01-23 09:45:00,105.68,105.98,105.66,105.95,103540.0,96.3921,96.6657,96.3738,96.6384,103540.0
2023-01-23 09:50:00,105.94,106.01,105.87,105.94,116282.0,96.6292,96.6931,96.5654,96.6292,116282.0
2023-01-23 09:55:00,105.94,105.96,105.87,105.88,97363.0,96.6292,96.6475,96.5654,96.5745,97363.0
2023-01-23 10:00:00,105.88,105.97,105.78,105.83,153304.0,96.5745,96.6566,96.4833,96.5289,153304.0
2023-01-23 10:05:00,105.84,105.91,105.77,105.78,120346.0,96.538,96.6019,96.4742,96.4833,120346.0
2023-01-23 10:10:00,105.78,105.79,105.68,105.72,305888.0,96.4833,96.4924,96.3921,96.4286,305888.0
2023-01-23 10:15:00,105.72,105.77,105.66,105.7,73651.0,96.4286,96.4742,96.3738,96.4103,73651.0
2023-01-23 10:20:00,105.7,105.75,105.63,105.72,99073.0,96.4103,96.4559,96.3465,96.4286,99073.0
2023-01-23 10:25:00,105.71,105.8,105.69,105.78,73911.0,96.4195,96.5015,96.4012,96.4833,73911.0
2023-01-23 10:30:00,105.78,105.96,105.76,105.96,167667.0,96.4833,96.6475,96.4651,96.6475,167667.0
2023-01-23 10:35:00,105.96,106.14,105.94,106.09,135159.0,96.6475,96.8117,96.6292,96.7661,135159.0
2023-01-23 10:40:00,106.1,106.12,105.94,105.98,75196.0,96.7752,96.7934,96.6292,96.6657,75196.0
2023-01-23 10:45:00,105.98,106.04,105.95,106.01,70538.0,96.6657,96.7204,96.6384,96.6931,70538.0
2023-01-23 10:50:00,106.01,106.01,105.83,105.95,163559.0,96.6931,96.6931,96.5289,96.6384,163559.0
2023-01-23 10:55:00,105.95,105.99,105.79,105.8,132287.0,96.6384,96.6748,96.4924,96.5015,132287.0
2023-01-23 11:00:00,105.79,106.1,105.77,106.09,239322.0,96.4924,96.7752,96.4742,96.7661,239322.0
2023-01-23 11:05:00,106.09,106.2,106.04,106.05,199516.0,96.7661,96.8664,96.7204,96.7296,199516.0
2023-01-23 11:10:00,106.05,106.08,105.94,105.95,108742.0,96.7296,96.7569,96.6292,96.6384,108742.0
2023-01-23 11:15:00,105.94,105.99,105.85,105.98,73218.0,96.6292,96.6748,96.5471,96.6657,73218.0
2023-01-23 11:20:00,105.98,106.04,105.92,106.02,60168.0,96.6657,96.7204,96.611,96.7022,60168.0
2023-01-23 11:25:00,105.99,105.99,105.82,105.83,67106.0,96.6748,96.6748,96.5198,96.5289,67106.0
2023-01-23 11:30:00,105.81,105.88,105.79,105.86,89769.0,96.5107,96.5745,96.4924,96.5563,89769.0
2023-01-23 11:35:00,105.86,105.91,105.81,105.82,83688.0,96.5563,96.6019,96.5107,96.5198,83688.0
2023-01-23 11:40:00,105.83,105.87,105.76,105.85,109118.0,96.5289,96.5654,96.4651,96.5471,109118.0
2023-01-23 11:45:00,105.85,105.89,105.75,105.79,73759.0,96.5471,96.5836,96.4559,96.4924,73759.0
2023-01-23 11:50:00,105.79,105.84,105.76,105.78,58373.0,96.4924,96.538,96.4651,96.4833,58373.0
2023-01-23 11:55:00,105.78,105.79,105.68,105.72,150156.0,96.4833,96.4924,96.3921,96.4286,150156.0
2023-01-23 12:00:00,105.72,105.79,105.7,105.73,84240.0,96.4286,96.4924,96.4103,96.4377,84240.0
2023-01-23 12:05:00,105.73,105.79,105.58,105.61,93042.0,96.4377,96.4924,96.3009,96.3282,93042.0
2023-01-23 12:10:00,105.62,105.67,105.6,105.66,116363.0,96.3374,96.383,96.3191,96.3738,116363.0
2023-01-23 12:15:00,105.67,105.74,105.66,105.73,68597.0,96.383,96.4468,96.3738,96.4377,68597.0
2023-01-23 12:20:00,105.73,105.79,105.69,105.77,81751.0,96.4377,96.4924,96.4012,96.4742,81751.0
2023-01-23 12:25:00,105.76,105.81,105.74,105.76,57334.0,96.4651,96.5107,96.4468,96.4651,57334.0
2023-01-23 12:30:00,105.77,105.91,105.76,105.87,131801.0,96.4742,96.6019,96.4651,96.5654,131801.0
2023-01-23 12:35:00,105.86,105.87,105.8,105.84,64709.0,96.5563,96.5654,96.5015,96.538,64709.0
2023-01-23 12:40:00,105.84,105.86,105.78,105.83,172543.0,96.538,96.5563,96.4833,96.5289,172543.0
2023-01-23 12:45:00,105.82,105.87,105.8,105.81,161836.0,96.5198,96.5654,96.5015,96.5107,161836.0
2023-01-23 12:50:00,105.8,105.81,105.64,105.73,159931.0,96.5015,96.5107,96.3556,96.4377,159931.0
2023-01-23 12:55:00,105.72,105.79,105.7,105.75,52420.0,96.4286,96.4924,96.4103,96.4559,52420.0
2023-01-23 13:00:00,105.75,105.84,105.71,105.81,82798.0,96.4559,96.538,96.4195,96.5107,82798.0
2023-01-23 13:05:00,105.8,105.8,105.66,105.68,84190.0,96.5015,96.5015,96.3738,96.3921,84190.0
2023-01-23 13:10:00,105.7,105.74,105.66,105.68,62124.0,96.4103,96.4468,96.3738,96.3921,62124.0
2023-01-23 13:15:00,105.68,105.72,105.61,105.72,215686.0,96.3921,96.4286,96.3282,96.4286,215686.0
2023-01-23 13:20:00,105.72,105.73,105.61,105.63,207544.0,96.4286,96.4377,96.3282,96.3465,207544.0
2023-01-23 13:25:00,105.63,105.69,105.59,105.66,101704.0,96.3465,96.4012,96.31,96.3738,101704.0
2023-01-23 13:30:00,105.66,105.69,105.64,105.67,58185.0,96.3738,96.4012,96.3556,96.383,58185.0
2023-01-23 13:35:00,105.67,105.69,105.63,105.64,74573.0,96.383,96.4012,96.3465,96.3556,74573.0
2023-01-23 13:40:00,105.65,105.7,105.62,105.68,80912.0,96.3647,96.4103,96.3374,96.3921,80912.0
2023-01-23 13:45:00,105.67,105.68,105.61,105.63,101829.0,96.383,96.3921,96.3282,96.3465,101829.0
2023-01-23 13:50:00,105.62,105.68,105.6,105.6,100236.0,96.3374,96.3921,96.3191,96.3191,100236.0
2023-01-23 13:55:00,105.59,105.67,105.57,105.65,174206.0,96.31,96.383,96.2918,96.3647,174206.0
2023-01-23 14:00:00,105.64,105.67,105.62,105.66,188387.0,96.3556,96.383,96.3374,96.3738,188387.0
2023-01-23 14:05:00,105.66,105.67,105.6,105.65,120664.0,96.3738,96.383,96.3191,96.3647,120664.0
2023-01-23 14:10:00,105.65,105.65,105.57,105.59,91068.0,96.3647,96.3647,96.2918,96.31,91068.0
2023-01-23 14:15:00,105.59,105.66,105.57,105.66,138018.0,96.31,96.3738,96.2918,96.3738,138018.0
2023-01-23 14:20:00,105.66,105.7,105.64,105.68,67091.0,96.3738,96.4103,96.3556,96.3921,67091.0
2023-01-23 14:25:00,105.67,105.69,105.64,105.69,103579.0,96.383,96.4012,96.3556,96.4012,103579.0
2023-01-23 14:30:00,105.69,105.72,105.67,105.7,274143.0,96.4012,96.4286,96.383,96.4103,274143.0
2023-01-23 14:35:00,105.7,105.83,105.69,105.83,102263.0,96.4103,96.5289,96.4012,96.5289,102263.0
2023-01-23 14:40:00,105.83,105.83,105.74,105.78,108050.0,96.5289,96.5289,96.4468,96.4833,108050.0
2023-01-23 14:45:00,105.78,105.79,105.72,105.79,90110.0,96.4833,96.4924,96.4286,96.4924,90110.0
2023-01-23 14:50:00,105.78,105.8,105.69,105.69,81211.0,96.4833,96.5015,96.4012,96.4012,81211.0
2023-01-23 14:55:00,105.7,105.81,105.66,105.79,144322.0,96.4103,96.5107,96.3738,96.4924,144322.0
2023-01-23 15:00:00,105.8,105.83,105.75,105.77,71093.0,96.5015,96.5289,96.4559,96.4742,71093.0
2023-01-23 15:05:00,105.77,105.8,105.73,105.75,143750.0,96.4742,96.5015,96.4377,96.4559,143750.0
2023-01-23 15:10:00,105.75,105.78,105.72,105.77,50448.0,96.4559,96.4833,96.4286,96.4742,50448.0
2023-01-23 15:15:00,105.77,105.82,105.75,105.81,60633.0,96.4742,96.5198,96.4559,96.5107,60633.0
2023-01-23 15:20:00,105.81,105.87,105.81,105.85,155846.0,96.5107,96.5654,96.5107,96.5471,155846.0
2023-01-23 15:25:00,105.85,105.87,105.82,105.86,93498.0,96.5471,96.5654,96.5198,96.5563,93498.0
2023-01-23 15:30:00,105.85,105.86,105.75,105.79,128325.0,96.5471,96.5563,96.4559,96.4924,128325.0
2023-01-23 15:35:00,105.78,105.81,105.73,105.8,140150.0,96.4833,96.5107,96.4377,96.5015,140150.0
2023-01-23 15:40:00,105.79,105.8,105.72,105.74,118598.0,96.4924,96.5015,96.4286,96.4468,118598.0
2023-01-23 15:45:00,105.75,105.75,105.61,105.68,230457.0,96.4559,96.4559,96.3282,96.3921,230457.0
2023-01-23 15:50:00,105.68,105.71,105.65,105.66,242799.0,96.3921,96.4195,96.3647,96.3738,242799.0
2023-01-23 15:55:00,105.66,105.73,105.63,105.72,814978.0,96.3738,96.4377,96.3465,96.4286,814978.0
2023-01-24 09:30:00,106.12,106.18,106.03,106.1,216731.0,96.7934,96.8481,96.7113,96.7752,216731.0
2023-01-24 09:35:00,106.11,106.12,105.9,106.0,117032.0,96.7843,96.7934,96.5928,96.684,117032.0
2023-01-24 09:40:00,106.01,106.08,105.96,106.05,94300.0,96.6931,96.7569,96.6475,96.7296,94300.0
2023-01-24 09:45:00,106.04,106.04,105.63,105.68,217536.0,96.7204,96.7204,96.3465,96.3921,217536.0
2023-01-24 09:50:00,105.68,105.68,105.39,105.53,422469.0,96.3921,96.3921,96.1276,96.2553,422469.0
2023-01-24 09:55:00,105.54,105.66,105.49,105.64,196470.0,96.2644,96.3738,96.2188,96.3556,196470.0
2023-01-24 10:00:00,105.63,105.89,105.6,105.89,328408.0,96.3465,96.5836,96.3191,96.5836,328408.0
2023-01-24 10:05:00,105.9,105.91,105.79,105.86,130365.0,96.5928,96.6019,96.4924,96.5563,130365.0
2023-01-24 10:10:00,105.85,106.09,105.82,106.07,155539.0,96.5471,96.7661,96.5198,96.7478,155539.0
2023-01-24 10:15:00,106.08,106.11,105.97,105.99,94554.0,96.7569,96.7843,96.6566,96.6748,94554.0
2023-01-24 10:20:00,105.99,106.15,105.99,106.15,91255.0,96.6748,96.8208,96.6748,96.8208,91255.0
2023-01-24 10:25:00,106.15,106.37,106.14,106.33,156412.0,96.8208,97.0214,96.8117,96.985,156412.0
2023-01-24 10:30:00,106.32,106.44,106.3,106.36,185681.0,96.9758,97.0853,96.9576,97.0123,185681.0
2023-01-24 10:35:00,106.36,106.36,106.26,106.31,71581.0,97.0123,97.0123,96.9211,96.9667,71581.0
2023-01-24 10:40:00,106.31,106.69,106.29,106.69,314802.0,96.9667,97.3133,96.9485,97.3133,314802.0
2023-01-24 10:45:00,106.67,106.78,106.6,106.75,152889.0,97.2951,97.3954,97.2312,97.368,152889.0
2023-01-24 10:50:00,106.75,106.87,106.73,106.82,175235.0,97.368,97.4775,97.3498,97.4319,175235.0
2023-01-24 10:55:00,106.83,107.03,106.83,106.87,330726.0,97.441,97.6234,97.441,97.4775,330726.0
2023-01-24 11:00:00,106.87,106.89,106.71,106.79,229283.0,97.4775,97.4957,97.3316,97.4045,229283.0
2023-01-24 11:05:00,106.78,106.9,106.76,106.8,190412.0,97.3954,97.5049,97.3772,97.4137,190412.0
2023-01-24 11:10:00,106.79,107.01,106.78,106.95,154792.0,97.4045,97.6052,97.3954,97.5505,154792.0
2023-01-24 11:15:00,106.95,106.98,106.8,106.9,120518.0,97.5505,97.5778,97.4137,97.5049,120518.0
2023-01-24 11:20:00,106.9,107.09,106.89,107.02,142993.0,97.5049,97.6782,97.4957,97.6143,142993.0
2023-01-24 11:25:00,107.02,107.04,106.98,107.01,89504.0,97.6143,97.6326,97.5778,97.6052,89504.0
2023-01-24 11:30:00,107.03,107.03,106.85,106.92,82461.0,97.6234,97.6234,97.4593,97.5231,82461.0
2023-01-24 11:35:00,106.92,106.97,106.86,106.9,75091.0,97.5231,97.5687,97.4684,97.5049,75091.0
2023-01-24 11:40:00,106.9,106.96,106.85,106.95,120674.0,97.5049,97.5596,97.4593,97.5505,120674.0
2023-01-24 11:45:00,106.95,106.99,106.85,106.92,76122.0,97.5505,97.587,97.4593,97.5231,76122.0
2023-01-24 11:50:00,106.92,106.92,106.83,106.88,83114.0,97.5231,97.5231,97.441,97.4866,83114.0
2023-01-24 11:55:00,106.87,106.99,106.82,106.91,137151.0,97.4775,97.587,97.4319,97.514,137151.0
2023-01-24 12:00:00,106.9,106.9,106.81,106.83,46569.0,97.5049,97.5049,97.4228,97.441,46569.0
2023-01-24 12:05:00,106.84,106.85,106.76,106.8,66714.0,97.4501,97.4593,97.3772,97.4137,66714.0
2023-01-24 12:10:00,106.79,106.93,106.78,106.92,45706.0,97.4045,97.5322,97.3954,97.5231,45706.0
2023-01-24 12:15:00,106.92,106.93,106.8,106.8,56421.0,97.5231,97.5322,97.4137,97.4137,56421.0
2023-01-24 12:20:00,106.8,106.82,106.74,106.79,60219.0,97.4137,97.4319,97.3589,97.4045,60219.0
2023-01-24 12:25:00,106.78,106.85,106.71,106.72,77354.0,97.3954,97.4593,97.3316,97.3407,77354.0
2023-01-24 12:30:00,106.72,106.83,106.68,106.82,68917.0,97.3407,97.441,97.3042,97.4319,68917.0
2023-01-24 12:35:00,106.82,106.91,106.8,106.81,127697.0,97.4319,97.514,97.4137,97.4228,127697.0
2023-01-24 12:40:00,106.82,106.83,106.71,106.76,49377.0,97.4319,97.441,97.3316,97.3772,49377.0
2023-01-24 12:45:00,106.75,106.77,106.65,106.69,57199.0,97.368,97.3863,97.2768,97.3133,57199.0
2023-01-24 12:50:00,106.69,106.7,106.62,106.66,48464.0,97.3133,97.3224,97.2495,97.286,48464.0
2023-01-24 12:55:00,106.68,106.85,106.66,106.85,61969.0,97.3042,97.4593,97.286,97.4593,61969.0
2023-01-24 13:00:00,106.86,107.06,106.86,106.9,326045.0,97.4684,97.6508,97.4684,97.5049,326045.0
2023-01-24 13:05:00,106.9,106.94,106.84,106.94,140333.0,97.5049,97.5413,97.4501,97.5413,140333.0
2023-01-24 13:10:00,106.95,107.04,106.94,107.01,124415.0,97.5505,97.6326,97.5413,97.6052,124415.0
2023-01-24 13:15:00,107.01,107.08,106.98,107.06,57943.0,97.6052,97.669,97.5778,97.6508,57943.0
2023-01-24 13:20:00,107.07,107.1,106.99,107.1,59817.0,97.6599,97.6873,97.587,97.6873,59817.0
2023-01-24 13:25:00,107.1,107.16,107.08,107.13,138076.0,97.6873,97.742,97.669,97.7147,138076.0
2023-01-24 13:30:00,107.13,107.21,107.09,107.16,193945.0,97.7147,97.7876,97.6782,97.742,193945.0
2023-01-24 13:35:00,107.16,107.21,107.12,107.2,126625.0,97.742,97.7876,97.7055,97.7785,126625.0
2023-01-24 13:40:00,107.19,107.2,107.13,107.17,77958.0,97.7694,97.7785,97.7147,97.7511,77958.0
2023-01-24 13:45:00,107.17,107.2,107.12,107.13,78119.0,97.7511,97.7785,97.7055,97.7147,78119.0
2023-01-24 13:50:00,107.12,107.22,107.11,107.2,53706.0,97.7055,97.7967,97.6964,97.7785,53706.0
2023-01-24 13:55:00,107.19,107.22,107.15,107.19,48782.0,97.7694,97.7967,97.7329,97.7694,48782.0
2023-01-24 14:00:00,107.19,107.3,107.14,107.3,142682.0,97.7694,97.8697,97.7238,97.8697,142682.0
2023-01-24 14:05:00,107.3,107.33,107.22,107.33,97953.0,97.8697,97.8971,97.7967,97.8971,97953.0
2023-01-24 14:10:00,107.33,107.41,107.29,107.41,165736.0,97.8971,97.97,97.8606,97.97,165736.0
2023-01-24 14:15:00,107.41,107.45,107.28,107.31,214916.0,97.97,98.0065,97.8515,97.8788,214916.0
2023-01-24 14:20:00,107.31,107.35,107.22,107.25,114178.0,97.8788,97.9153,97.7967,97.8241,114178.0
2023-01-24 14:25:00,107.24,107.33,107.22,107.27,237361.0,97.815,97.8971,97.7967,97.8423,237361.0
2023-01-24 14:30:00,107.27,107.36,107.24,107.29,183047.0,97.8423,97.9244,97.815,97.8606,183047.0
2023-01-24 14:35:00,107.29,107.29,107.24,107.25,58906.0,97.8606,97.8606,97.815,97.8241,58906.0
2023-01-24 14:40:00,107.25,107.27,107.22,107.23,86522.0,97.8241,97.8423,97.7967,97.8059,86522.0
2023-01-24 14:45:00,107.24,107.25,107.15,107.17,111224.0,97.815,97.8241,97.7329,97.7511,111224.0
2023-01-24 14:50:00,107.18,107.22,107.14,107.15,143372.0,97.7603,97.7967,97.7238,97.7329,143372.0
2023-01-24 14:55:00,107.16,107.16,107.05,107.12,332033.0,97.742,97.742,97.6417,97.7055,332033.0
2023-01-24 15:00:00,107.13,107.17,107.09,107.11,339835.0,97.7147,97.7511,97.6782,97.6964,339835.0
2023-01-24 15:05:00,107.11,107.13,107.06,107.12,99529.0,97.6964,97.7147,97.6508,97.7055,99529.0
2023-01-24 15:10:00,107.12,107.12,107.05,107.1,113431.0,97.7055,97.7055,97.6417,97.6873,113431.0
2023-01-24 15:15:00,107.09,107.19,107.05,107.16,197672.0,97.6782,97.7694,97.6417,97.742,197672.0
2023-01-24 15:20:00,107.17,107.18,107.13,107.16,127973.0,97.7511,97.7603,97.7147,97.742,127973.0
2023-01-24 15:25:00,107.15,107.16,107.1,107.13,95916.0,97.7329,97.742,97.6873,97.7147,95916.0
2023-01-24 15:30:00,107.13,107.21,107.13,107.17,74153.0,97.7147,97.7876,97.7147,97.7511,74153.0
2023-01-24 15:35:00,107.17,107.24,107.16,107.21,145886.0,97.7511,97.815,97.742,97.7876,145886.0
2023-01-24 15:40:00,107.22,107.23,107.19,107.19,177618.0,97.7967,97.8059,97.7694,97.7694,177618.0
2023-01-24 15:45:00,107.19,107.3,107.15,107.26,248715.0,97.7694,97.8697,97.7329,97.8332,248715.0
2023-01-24 15:50:00,107.26,107.27,107.15,107.16,314687.0,97.8332,97.8423,97.7329,97.742,314687.0
2023-01-24 15:55:00,107.17,107.28,107.15,107.22,809484.0,97.7511,97.8515,97.7329,97.7967,809484.0
2023-01-25 09:30:00,107.37,107.58,107.34,107.46,281911.0,97.9336,98.1251,97.9062,98.0156,281911.0
2023-01-25 09:35:00,107.46,107.57,107.43,107.54,121850.0,98.0156,98.116,97.9883,98.0886,121850.0
2023-01-25 09:40:00,107.54,107.61,107.4,107.45,131347.0,98.0886,98.1525,97.9609,98.0065,131347.0
2023-01-25 09:45:00,107.44,107.57,107.41,107.42,78854.0,97.9974,98.116,97.97,97.9792,78854.0
2023-01-25 09:50:00,107.42,107.47,107.3,107.43,93821.0,97.9792,98.0248,97.8697,97.9883,93821.0
2023-01-25 09:55:00,107.44,107.57,107.39,107.53,67788.0,97.9974,98.116,97.9518,98.0795,67788.0
2023-01-25 10:00:00,107.53,107.8,107.53,107.76,281411.0,98.0795,98.3258,98.0795,98.2893,281411.0
2023-01-25 10:05:00,107.75,107.91,107.69,107.78,225330.0,98.2802,98.4261,98.2254,98.3075,225330.0
2023-01-25 10:10:00,107.79,107.85,107.68,107.7,289601.0,98.3166,98.3714,98.2163,98.2346,289601.0
2023-01-25 10:15:00,107.69,107.81,107.62,107.8,136805.0,98.2254,98.3349,98.1616,98.3258,136805.0
2023-01-25 10:20:00,107.8,107.83,107.61,107.62,231256.0,98.3258,98.3531,98.1525,98.1616,231256.0
2023-01-25 10:25:00,107.62,107.69,107.59,107.62,117160.0,98.1616,98.2254,98.1342,98.1616,117160.0
2023-01-25 10:30:00,107.63,107.65,107.45,107.48,122256.0,98.1707,98.1889,98.0065,98.0339,122256.0
2023-01-25 10:35:00,107.48,107.5,107.25,107.26,147049.0,98.0339,98.0521,97.8241,97.8332,147049.0
2023-01-25 10:40:00,107.25,107.33,107.17,107.23,143465.0,97.8241,97.8971,97.7511,97.8059,143465.0
2023-01-25 10:45:00,107.24,107.31,107.17,107.19,106596.0,97.815,97.8788,97.7511,97.7694,106596.0
2023-01-25 10:50:00,107.19,107.27,107.11,107.14,123333.0,97.7694,97.8423,97.6964,97.7238,123333.0
2023-01-25 10:55:00,107.14,107.15,107.06,107.07,101344.0,97.7238,97.7329,97.6508,97.6599,101344.0
2023-01-25 11:00:00,107.07,107.12,106.87,106.89,206064.0,97.6599,97.7055,97.4775,97.4957,206064.0
2023-01-25 11:05:00,106.89,106.94,106.76,106.88,321761.0,97.4957,97.5413,97.3772,97.4866,321761.0
2023-01-25 11:10:00,106.89,106.91,106.75,106.91,118635.0,97.4957,97.514,97.368,97.514,118635.0
2023-01-25 11:15:00,106.9,107.0,106.86,106.99,126536.0,97.5049,97.5961,97.4684,97.587,126536.0
2023-01-25 11:20:00,106.99,107.03,106.94,107.02,107151.0,97.587,97.6234,97.5413,97.6143,107151.0
2023-01-25 11:25:00,107.02,107.02,106.89,106.89,57170.0,97.6143,97.6143,97.4957,97.4957,57170.0
2023-01-25 11:30:00,106.89,106.92,106.73,106.73,75542.0,97.4957,97.5231,97.3498,97.3498,75542.0
2023-01-25 11:35:00,106.72,106.73,106.64,106.7,146089.0,97.3407,97.3498,97.2677,97.3224,146089.0
2023-01-25 11:40:00,106.7,106.86,106.65,106.85,88656.0,97.3224,97.4684,97.2768,97.4593,88656.0
2023-01-25 11:45:00,106.84,106.95,106.84,106.89,130256.0,97.4501,97.5505,97.4501,97.4957,130256.0
2023-01-25 11:50:00,106.89,107.13,106.87,107.02,157088.0,97.4957,97.7147,97.4775,97.6143,157088.0
2023-01-25 11:55:00,107.04,107.06,106.99,107.04,73465.0,97.6326,97.6508,97.587,97.6326,73465.0
2023-01-25 12:00:00,107.04,107.05,106.9,106.9,115787.0,97.6326,97.6417,97.5049,97.5049,115787.0
2023-01-25 12:05:00,106.89,107.02,106.88,107.0,47263.0,97.4957,97.6143,97.4866,97.5961,47263.0
2023-01-25 12:10:00,107.0,107.03,106.96,106.96,50445.0,97.5961,97.6234,97.5596,97.5596,50445.0
2023-01-25 12:15:00,106.96,107.05,106.93,107.01,62069.0,97.5596,97.6417,97.5322,97.6052,62069.0
2023-01-25 12:20:00,107.01,107.11,107.01,107.08,39035.0,97.6052,97.6964,97.6052,97.669,39035.0
2023-01-25 12:25:00,107.08,107.16,107.05,107.07,75952.0,97.669,97.742,97.6417,97.6599,75952.0
2023-01-25 12:30:00,107.08,107.13,107.05,107.08,31534.0,97.669,97.7147,97.6417,97.669,31534.0
2023-01-25 12:35:00,107.08,107.08,106.97,106.99,63660.0,97.669,97.669,97.5687,97.587,63660.0
2023-01-25 12:40:00,106.99,107.14,106.98,107.13,75431.0,97.587,97.7238,97.5778,97.7147,75431.0
2023-01-25 12:45:00,107.12,107.12,107.07,107.09,37048.0,97.7055,97.7055,97.6599,97.6782,37048.0
2023-01-25 12:50:00,107.09,107.12,107.08,107.1,51817.0,97.6782,97.7055,97.669,97.6873,51817.0
2023-01-25 12:55:00,107.1,107.11,106.9,106.94,59528.0,97.6873,97.6964,97.5049,97.5413,59528.0
2023-01-25 13:00:00,106.93,107.15,106.92,107.07,80568.0,97.5322,97.7329,97.5231,97.6599,80568.0
2023-01-25 13:05:00,107.08,107.23,107.04,107.14,43546.0,97.669,97.8059,97.6326,97.7238,43546.0
2023-01-25 13:10:00,107.15,107.24,107.12,107.13,61244.0,97.7329,97.815,97.7055,97.7147,61244.0
2023-01-25 13:15:00,107.13,107.23,107.13,107.2,30781.0,97.7147,97.8059,97.7147,97.7785,30781.0
2023-01-25 13:20:00,107.2,107.42,107.2,107.38,123478.0,97.7785,97.9792,97.7785,97.9427,123478.0
2023-01-25 13:25:00,107.38,107.43,107.34,107.43,43429.0,97.9427,97.9883,97.9062,97.9883,43429.0
2023-01-25 13:30:00,107.44,107.45,107.35,107.35,72079.0,97.9974,98.0065,97.9153,97.9153,72079.0
2023-01-25 13:35:00,107.35,107.37,107.25,107.27,84177.0,97.9153,97.9336,97.8241,97.8423,84177.0
2023-01-25 13:40:00,107.26,107.34,107.25,107.32,43720.0,97.8332,97.9062,97.8241,97.888,43720.0
2023-01-25 13:45:00,107.33,107.37,107.28,107.35,171948.0,97.8971,97.9336,97.8515,97.9153,171948.0
2023-01-25 13:50:00,107.35,107.44,107.3,107.31,54056.0,97.9153,97.9974,97.8697,97.8788,54056.0
2023-01-25 13:55:00,107.32,107.4,107.29,107.31,51016.0,97.888,97.9609,97.8606,97.8788,51016.0
2023-01-25 14:00:00,107.3,107.33,107.23,107.28,63566.0,97.8697,97.8971,97.8059,97.8515,63566.0
2023-01-25 14:05:00,107.28,107.32,107.26,107.28,75575.0,97.8515,97.888,97.8332,97.8515,75575.0
2023-01-25 14:10:00,107.3,107.33,107.27,107.29,50721.0,97.8697,97.8971,97.8423,97.8606,50721.0
2023-01-25 14:15:00,107.28,107.29,107.07,107.11,144033.0,97.8515,97.8606,97.6599,97.6964,144033.0
2023-01-25 14:20:00,107.12,107.12,106.99,107.0,144259.0,97.7055,97.7055,97.587,97.5961,144259.0
2023-01-25 14:25:00,107.0,107.01,106.8,106.98,251555.0,97.5961,97.6052,97.4137,97.5778,251555.0
2023-01-25 14:30:00,106.99,107.04,106.93,107.01,85406.0,97.587,97.6326,97.5322,97.6052,85406.0
2023-01-25 14:35:00,107.02,107.08,107.0,107.03,64704.0,97.6143,97.669,97.5961,97.6234,64704.0
2023-01-25 14:40:00,107.02,107.1,107.01,107.04,40213.0,97.6143,97.6873,97.6052,97.6326,40213.0
2023-01-25 14:45:00,107.06,107.08,106.97,107.05,62724.0,97.6508,97.669,97.5687,97.6417,62724.0
2023-01-25 14:50:00,107.06,107.1,106.99,107.09,49648.0,97.6508,97.6873,97.587,97.6782,49648.0
2023-01-25 14:55:00,107.09,107.12,107.03,107.05,92051.0,97.6782,97.7055,97.6234,97.6417,92051.0
2023-01-25 15:00:00,107.05,107.15,107.04,107.13,62137.0,97.6417,97.7329,97.6326,97.7147,62137.0
2023-01-25 15:05:00,107.14,107.18,107.12,107.15,32059.0,97.7238,97.7603,97.7055,97.7329,32059.0
2023-01-25 15:10:00,107.14,107.15,107.05,107.1,65452.0,97.7238,97.7329,97.6417,97.6873,65452.0
2023-01-25 15:15:00,107.1,107.12,107.04,107.06,75582.0,97.6873,97.7055,97.6326,97.6508,75582.0
2023-01-25 15:20:00,107.05,107.11,107.05,107.09,133752.0,97.6417,97.6964,97.6417,97.6782,133752.0
2023-01-25 15:25:00,107.08,107.09,106.96,107.02,127494.0,97.669,97.6782,97.5596,97.6143,127494.0
2023-01-25 15:30:00,107.02,107.19,107.01,107.15,162145.0,97.6143,97.7694,97.6052,97.7329,162145.0
2023-01-25 15:35:00,107.15,107.3,107.13,107.3,176335.0,97.7329,97.8697,97.7147,97.8697,176335.0
2023-01-25 15:40:00,107.3,107.37,107.27,107.36,155773.0,97.8697,97.9336,97.8423,97.9244,155773.0
2023-01-25 15:45:00,107.36,107.41,107.32,107.4,121585.0,97.9244,97.97,97.888,97.9609,121585.0
2023-01-25 15:50:00,107.39,107.55,107.35,107.54,140401.0,97.9518,98.0977,97.9153,98.0886,140401.0
2023-01-25 15:55:00,107.55,107.55,107.42,107.47,765637.0,98.0977,98.0977,97.9792,98.0248,765637.0
2023-01-26 09:30:00,107.14,107.17,106.95,107.0,473949.0,97.7238,97.7511,97.5505,97.5961,473949.0
2023-01-26 09:35:00,107.0,107.13,106.98,107.08,482684.0,97.5961,97.7147,97.5778,97.669,482684.0
2023-01-26 09:40:00,107.09,107.18,106.96,106.98,315681.0,97.6782,97.7603,97.5596,97.5778,315681.0
2023-01-26 09:45:00,106.98,107.04,106.88,106.91,256138.0,97.5778,97.6326,97.4866,97.514,256138.0
2023-01-26 09:50:00,106.91,107.03,106.89,107.01,312850.0,97.514,97.6234,97.4957,97.6052,312850.0
2023-01-26 09:55:00,107.0,107.09,106.95,106.97,264818.0,97.5961,97.6782,97.5505,97.5687,264818.0
2023-01-26 10:00:00,106.98,107.27,106.97,107.23,344480.0,97.5778,97.8423,97.5687,97.8059,344480.0
2023-01-26 10:05:00,107.23,107.25,107.13,107.15,115305.0,97.8059,97.8241,97.7147,97.7329,115305.0
2023-01-26 10:10:00,107.15,107.17,107.09,107.13,315325.0,97.7329,97.7511,97.6782,97.7147,315325.0
2023-01-26 10:15:00,107.13,107.17,107.04,107.06,104145.0,97.7147,97.7511,97.6326,97.6508,104145.0
2023-01-26 10:20:00,107.07,107.08,106.86,106.89,272214.0,97.6599,97.669,97.4684,97.4957,272214.0
2023-01-26 10:25:00,106.89,107.03,106.84,107.03,89166.0,97.4957,97.6234,97.4501,97.6234,89166.0
2023-01-26 10:30:00,107.03,107.06,106.94,106.98,76322.0,97.6234,97.6508,97.5413,97.5778,76322.0
2023-01-26 10:35:00,107.0,107.02,106.91,106.95,72740.0,97.5961,97.6143,97.514,97.5505,72740.0
2023-01-26 10:40:00,106.95,106.96,106.84,106.9,42113.0,97.5505,97.5596,97.4501,97.5049,42113.0
2023-01-26 10:45:00,106.89,106.9,106.8,106.83,96532.0,97.4957,97.5049,97.4137,97.441,96532.0
2023-01-26 10:50:00,106.83,106.84,106.68,106.68,87059.0,97.441,97.4501,97.3042,97.3042,87059.0
2023-01-26 10:55:00,106.69,106.83,106.66,106.79,90649.0,97.3133,97.441,97.286,97.4045,90649.0
2023-01-26 11:00:00,106.8,106.81,106.69,106.73,126714.0,97.4137,97.4228,97.3133,97.3498,126714.0
2023-01-26 11:05:00,106.73,106.74,106.63,106.65,74165.0,97.3498,97.3589,97.2586,97.2768,74165.0
2023-01-26 11:10:00,106.64,106.69,106.59,106.69,104377.0,97.2677,97.3133,97.2221,97.3133,104377.0
2023-01-26 11:15:00,106.68,106.72,106.53,106.56,150914.0,97.3042,97.3407,97.1674,97.1947,150914.0
2023-01-26 11:20:00,106.57,106.58,106.49,106.53,140246.0,97.2039,97.213,97.1309,97.1674,140246.0
2023-01-26 11:25:00,106.53,106.65,106.53,106.63,126354.0,97.1674,97.2768,97.1674,97.2586,126354.0
2023-01-26 11:30:00,106.61,106.66,106.52,106.63,94117.0,97.2404,97.286,97.1583,97.2586,94117.0
2023-01-26 11:35:00,106.63,106.67,106.57,106.64,101932.0,97.2586,97.2951,97.2039,97.2677,101932.0
2023-01-26 11:40:00,106.64,106.77,106.61,106.72,40901.0,97.2677,97.3863,97.2404,97.3407,40901.0
2023-01-26 11:45:00,106.72,106.76,106.66,106.72,66542.0,97.3407,97.3772,97.286,97.3407,66542.0
2023-01-26 11:50:00,106.72,106.73,106.61,106.68,40900.0,97.3407,97.3498,97.2404,97.3042,40900.0
2023-01-26 11:55:00,106.67,106.68,106.62,106.66,64521.0,97.2951,97.3042,97.2495,97.286,64521.0
2023-01-26 12:00:00,106.66,106.78,106.59,106.77,67840.0,97.286,97.3954,97.2221,97.3863,67840.0
2023-01-26 12:05:00,106.76,106.81,106.75,106.8,67230.0,97.3772,97.4228,97.368,97.4137,67230.0
2023-01-26 12:10:00,106.79,106.8,106.74,106.78,69785.0,97.4045,97.4137,97.3589,97.3954,69785.0
2023-01-26 12:15:00,106.78,106.91,106.76,106.86,55531.0,97.3954,97.514,97.3772,97.4684,55531.0
2023-01-26 12:20:00,106.87,106.88,106.8,106.85,39190.0,97.4775,97.4866,97.4137,97.4593,39190.0
2023-01-26 12:25:00,106.86,106.92,106.83,106.92,48759.0,97.4684,97.5231,97.441,97.5231,48759.0
2023-01-26 12:30:00,106.91,106.93,106.87,106.93,74899.0,97.514,97.5322,97.4775,97.5322,74899.0
2023-01-26 12:35:00,106.93,106.93,106.86,106.87,59243.0,97.5322,97.5322,97.4684,97.4775,59243.0
2023-01-26 12:40:00,106.86,106.95,106.83,106.94,33456.0,97.4684,97.5505,97.441,97.5413,33456.0
2023-01-26 12:45:00,106.94,106.97,106.89,106.97,66503.0,97.5413,97.5687,97.4957,97.5687,66503.0
2023-01-26 12:50:00,106.97,107.03,106.97,106.98,47624.0,97.5687,97.6234,97.5687,97.5778,47624.0
2023-01-26 12:55:00,106.99,107.02,106.93,106.96,86267.0,97.587,97.6143,97.5322,97.5596,86267.0
2023-01-26 13:00:00,106.97,107.22,106.94,107.16,287630.0,97.5687,97.7967,97.5413,97.742,287630.0
2023-01-26 13:05:00,107.16,107.32,107.16,107.31,125142.0,97.742,97.888,97.742,97.8788,125142.0
2023-01-26 13:10:00,107.32,107.43,107.31,107.42,81918.0,97.888,97.9883,97.8788,97.9792,81918.0
2023-01-26 13:15:00,107.42,107.42,107.24,107.25,468182.0,97.9792,97.9792,97.815,97.8241,468182.0
2023-01-26 13:20:00,107.25,107.44,107.21,107.44,378632.0,97.8241,97.9974,97.7876,97.9974,378632.0
2023-01-26 13:25:00,107.44,107.65,107.42,107.45,466507.0,97.9974,98.1889,97.9792,98.0065,466507.0
2023-01-26 13:30:00,107.46,107.53,107.41,107.42,163560.0,98.0156,98.0795,97.97,97.9792,163560.0
2023-01-26 13:35:00,107.42,107.49,107.36,107.4,157331.0,97.9792,98.043,97.9244,97.9609,157331.0
2023-01-26 13:40:00,107.4,107.4,107.34,107.37,68786.0,97.9609,97.9609,97.9062,97.9336,68786.0
2023-01-26 13:45:00,107.37,107.43,107.34,107.42,124008.0,97.9336,97.9883,97.9062,97.9792,124008.0
2023-01-26 13:50:00,107.42,107.43,107.27,107.27,173895.0,97.9792,97.9883,97.8423,97.8423,173895.0
2023-01-26 13:55:00,107.26,107.33,107.25,107.31,134883.0,97.8332,97.8971,97.8241,97.8788,134883.0
2023-01-26 14:00:00,107.31,107.34,107.23,107.25,34703.0,97.8788,97.9062,97.8059,97.8241,34703.0
2023-01-26 14:05:00,107.25,107.28,107.17,107.2,78260.0,97.8241,97.8515,97.7511,97.7785,78260.0
2023-01-26 14:10:00,107.21,107.23,107.14,107.23,174477.0,97.7876,97.8059,97.7238,97.8059,174477.0
2023-01-26 14:15:00,107.23,107.26,107.22,107.25,272261.0,97.8059,97.8332,97.7967,97.8241,272261.0
2023-01-26 14:20:00,107.24,107.28,107.19,107.2,101444.0,97.815,97.8515,97.7694,97.7785,101444.0
2023-01-26 14:25:00,107.2,107.2,107.13,107.17,48564.0,97.7785,97.7785,97.7147,97.7511,48564.0
2023-01-26 14:30:00,107.17,107.18,107.13,107.13,95581.0,97.7511,97.7603,97.7147,97.7147,95581.0
2023-01-26 14:35:00,107.15,107.16,107.09,107.1,66916.0,97.7329,97.742,97.6782,97.6873,66916.0
2023-01-26 14:40:00,107.09,107.12,107.03,107.08,107883.0,97.6782,97.7055,97.6234,97.669,107883.0
2023-01-26 14:45:00,107.07,107.07,106.96,107.0,103960.0,97.6599,97.6599,97.5596,97.5961,103960.0
2023-01-26 14:50:00,107.0,107.02,106.88,106.92,73652.0,97.5961,97.6143,97.4866,97.5231,73652.0
2023-01-26 14:55:00,106.92,106.96,106.84,106.94,90727.0,97.5231,97.5596,97.4501,97.5413,90727.0
2023-01-26 15:00:00,106.93,106.97,106.87,106.89,89503.0,97.5322,97.5687,97.4775,97.4957,89503.0
2023-01-26 15:05:00,106.88,106.93,106.86,106.9,46719.0,97.4866,97.5322,97.4684,97.5049,46719.0
2023-01-26 15:10:00,106.9,106.99,106.88,106.95,121687.0,97.5049,97.587,97.4866,97.5505,121687.0
2023-01-26 15:15:00,106.95,107.07,106.94,107.04,60927.0,97.5505,97.6599,97.5413,97.6326,60927.0
2023-01-26 15:20:00,107.05,107.07,107.0,107.03,80546.0,97.6417,97.6599,97.5961,97.6234,80546.0
2023-01-26 15:25:00,107.03,107.08,107.01,107.03,80661.0,97.6234,97.669,97.6052,97.6234,80661.0
2023-01-26 15:30:00,107.03,107.04,106.99,107.01,141675.0,97.6234,97.6326,97.587,97.6052,141675.0
2023-01-26 15:35:00,107.01,107.05,106.97,107.03,62514.0,97.6052,97.6417,97.5687,97.6234,62514.0
2023-01-26 15:40:00,107.03,107.04,106.95,107.01,127520.0,97.6234,97.6326,97.5505,97.6052,127520.0
2023-01-26 15:45:00,107.01,107.03,106.93,107.02,215385.0,97.6052,97.6234,97.5322,97.6143,215385.0
2023-01-26 15:50:00,107.02,107.03,106.96,106.97,130077.0,97.6143,97.6234,97.5596,97.5687,130077.0
2023-01-26 15:55:00,106.97,107.05,106.95,106.98,972418.0,97.5687,97.6417,97.5505,97.5778,972418.0
2023-01-27 09:30:00,106.19,106.21,106.11,106.16,289001.0,96.8573,96.8755,96.7843,96.8299,289001.0
2023-01-27 09:35:00,106.17,106.33,106.14,106.31,171326.0,96.839,96.985,96.8117,96.9667,171326.0
2023-01-27 09:40:00,106.31,106.51,106.26,106.5,173321.0,96.9667,97.1491,96.9211,97.14,173321.0
2023-01-27 09:45:00,106.51,106.62,106.48,106.56,110440.0,97.1491,97.2495,97.1218,97.1947,110440.0
2023-01-27 09:50:00,106.56,106.59,106.41,106.51,98703.0,97.1947,97.2221,97.0579,97.1491,98703.0
2023-01-27 09:55:00,106.51,106.56,106.39,106.4,92987.0,97.1491,97.1947,97.0397,97.0488,92987.0
2023-01-27 10:00:00,106.42,106.59,106.38,106.4,108228.0,97.0671,97.2221,97.0306,97.0488,108228.0
2023-01-27 10:05:00,106.4,106.57,106.3,106.52,115774.0,97.0488,97.2039,96.9576,97.1583,115774.0
2023-01-27 10:10:00,106.52,106.53,106.36,106.42,103542.0,97.1583,97.1674,97.0123,97.0671,103542.0
2023-01-27 10:15:00,106.38,106.38,106.27,106.3,116824.0,97.0306,97.0306,96.9302,96.9576,116824.0
2023-01-27 10:20:00,106.3,106.41,106.26,106.33,56346.0,96.9576,97.0579,96.9211,96.985,56346.0
2023-01-27 10:25:00,106.36,106.4,106.29,106.32,48404.0,97.0123,97.0488,96.9485,96.9758,48404.0
2023-01-27 10:30:00,106.32,106.4,106.25,106.3,101624.0,96.9758,97.0488,96.912,96.9576,101624.0
2023-01-27 10:35:00,106.29,106.37,106.27,106.34,87353.0,96.9485,97.0214,96.9302,96.9941,87353.0
2023-01-27 10:40:00,106.34,106.46,106.33,106.41,92124.0,96.9941,97.1035,96.985,97.0579,92124.0
2023-01-27 10:45:00,106.41,106.56,106.41,106.52,138698.0,97.0579,97.1947,97.0579,97.1583,138698.0
2023-01-27 10:50:00,106.53,106.66,106.47,106.64,136762.0,97.1674,97.286,97.1127,97.2677,136762.0
2023-01-27 10:55:00,106.65,106.66,106.49,106.53,176963.0,97.2768,97.286,97.1309,97.1674,176963.0
2023-01-27 11:00:00,106.52,106.71,106.48,106.71,157024.0,97.1583,97.3316,97.1218,97.3316,157024.0
2023-01-27 11:05:00,106.71,106.71,106.56,106.58,211171.0,97.3316,97.3316,97.1947,97.213,211171.0
2023-01-27 11:10:00,106.58,106.68,106.55,106.65,94759.0,97.213,97.3042,97.1856,97.2768,94759.0
2023-01-27 11:15:00,106.67,106.8,106.64,106.76,119423.0,97.2951,97.4137,97.2677,97.3772,119423.0
2023-01-27 11:20:00,106.76,106.86,106.67,106.68,103747.0,97.3772,97.4684,97.2951,97.3042,103747.0
2023-01-27 11:25:00,106.68,106.73,106.67,106.71,101482.0,97.3042,97.3498,97.2951,97.3316,101482.0
2023-01-27 11:30:00,106.72,106.87,106.7,106.84,115330.0,97.3407,97.4775,97.3224,97.4501,115330.0
2023-01-27 11:35:00,106.85,106.91,106.83,106.88,92423.0,97.4593,97.514,97.441,97.4866,92423.0
2023-01-27 11:40:00,106.88,106.93,106.86,106.89,174280.0,97.4866,97.5322,97.4684,97.4957,174280.0
2023-01-27 11:45:00,106.88,106.95,106.88,106.95,64389.0,97.4866,97.5505,97.4866,97.5505,64389.0
2023-01-27 11:50:00,106.95,106.96,106.82,106.84,94988.0,97.5505,97.5596,97.4319,97.4501,94988.0
2023-01-27 11:55:00,106.84,106.84,106.75,106.8,68229.0,97.4501,97.4501,97.368,97.4137,68229.0
2023-01-27 12:00:00,106.81,106.85,106.8,106.8,64244.0,97.4228,97.4593,97.4137,97.4137,64244.0
2023-01-27 12:05:00,106.81,106.83,106.72,106.73,57846.0,97.4228,97.441,97.3407,97.3498,57846.0
2023-01-27 12:10:00,106.73,106.74,106.67,106.7,65247.0,97.3498,97.3589,97.2951,97.3224,65247.0
2023-01-27 12:15:00,106.7,106.7,106.61,106.62,76685.0,97.3224,97.3224,97.2404,97.2495,76685.0
2023-01-27 12:20:00,106.63,106.63,106.51,106.53,106883.0,97.2586,97.2586,97.1491,97.1674,106883.0
2023-01-27 12:25:00,106.52,106.59,106.48,106.54,117490.0,97.1583,97.2221,97.1218,97.1765,117490.0
2023-01-27 12:30:00,106.54,106.58,106.51,106.55,60324.0,97.1765,97.213,97.1491,97.1856,60324.0
2023-01-27 12:35:00,106.56,106.62,106.56,106.61,41216.0,97.1947,97.2495,97.1947,97.2404,41216.0
2023-01-27 12:40:00,106.6,106.62,106.56,106.59,66149.0,97.2312,97.2495,97.1947,97.2221,66149.0
2023-01-27 12:45:00,106.59,106.6,106.54,106.55,74659.0,97.2221,97.2312,97.1765,97.1856,74659.0
2023-01-27 12:50:00,106.55,106.58,106.51,106.56,245039.0,97.1856,97.213,97.1491,97.1947,245039.0
2023-01-27 12:55:00,106.56,106.59,106.53,106.53,50990.0,97.1947,97.2221,97.1674,97.1674,50990.0
2023-01-27 13:00:00,106.53,106.55,106.5,106.54,35556.0,97.1674,97.1856,97.14,97.1765,35556.0
2023-01-27 13:05:00,106.53,106.61,106.52,106.59,33453.0,97.1674,97.2404,97.1583,97.2221,33453.0
2023-01-27 13:10:00,106.59,106.59,106.54,106.58,21634.0,97.2221,97.2221,97.1765,97.213,21634.0
2023-01-27 13:15:00,106.58,106.63,106.57,106.63,28544.0,97.213,97.2586,97.2039,97.2586,28544.0
2023-01-27 13:20:00,106.63,106.67,106.62,106.64,31112.0,97.2586,97.2951,97.2495,97.2677,31112.0
2023-01-27 13:25:00,106.63,106.68,106.63,106.67,19012.0,97.2586,97.3042,97.2586,97.2951,19012.0
2023-01-27 13:30:00,106.67,106.77,106.64,106.75,66829.0,97.2951,97.3863,97.2677,97.368,66829.0
2023-01-27 13:35:00,106.75,106.75,106.69,106.75,64164.0,97.368,97.368,97.3133,97.368,64164.0
2023-01-27 13:40:00,106.74,106.75,106.66,106.67,39823.0,97.3589,97.368,97.286,97.2951,39823.0
2023-01-27 13:45:00,106.66,106.7,106.63,106.66,51777.0,97.286,97.3224,97.2586,97.286,51777.0
2023-01-27 13:50:00,106.67,106.71,106.65,106.65,27107.0,97.2951,97.3316,97.2768,97.2768,27107.0
2023-01-27 13:55:00,106.66,106.7,106.64,106.67,37835.0,97.286,97.3224,97.2677,97.2951,37835.0
2023-01-27 14:00:00,106.66,106.72,106.65,106.71,61803.0,97.286,97.3407,97.2768,97.3316,61803.0
2023-01-27 14:05:00,106.72,106.76,106.69,106.72,88348.0,97.3407,97.3772,97.3133,97.3407,88348.0
2023-01-27 14:10:00,106.72,106.79,106.71,106.77,66691.0,97.3407,97.4045,97.3316,97.3863,66691.0
2023-01-27 14:15:00,106.77,106.79,106.75,106.76,68911.0,97.3863,97.4045,97.368,97.3772,68911.0
2023-01-27 14:20:00,106.77,106.84,106.76,106.82,44430.0,97.3863,97.4501,97.3772,97.4319,44430.0
2023-01-27 14:25:00,106.81,106.82,106.76,106.78,41876.0,97.4228,97.4319,97.3772,97.3954,41876.0
2023-01-27 14:30:00,106.78,106.86,106.76,106.85,25844.0,97.3954,97.4684,97.3772,97.4593,25844.0
2023-01-27 14:35:00,106.85,106.9,106.82,106.87,22326.0,97.4593,97.5049,97.4319,97.4775,22326.0
2023-01-27 14:40:00,106.87,106.88,106.79,106.8,30692.0,97.4775,97.4866,97.4045,97.4137,30692.0
2023-01-27 14:45:00,106.81,106.85,106.79,106.8,29422.0,97.4228,97.4593,97.4045,97.4137,29422.0
2023-01-27 14:50:00,106.8,106.89,106.8,106.84,73129.0,97.4137,97.4957,97.4137,97.4501,73129.0
2023-01-27 14:55:00,106.83,106.88,106.82,106.87,63836.0,97.441,97.4866,97.4319,97.4775,63836.0
2023-01-27 15:00:00,106.88,106.94,106.87,106.92,63537.0,97.4866,97.5413,97.4775,97.5231,63537.0
2023-01-27 15:05:00,106.91,106.94,106.88,106.89,211818.0,97.514,97.5413,97.4866,97.4957,211818.0
2023-01-27 15:10:00,106.89,106.9,106.85,106.87,58679.0,97.4957,97.5049,97.4593,97.4775,58679.0
2023-01-27 15:15:00,106.87,106.9,106.85,106.89,40021.0,97.4775,97.5049,97.4593,97.4957,40021.0
2023-01-27 15:20:00,106.89,106.9,106.82,106.82,136910.0,97.4957,97.5049,97.4319,97.4319,136910.0
2023-01-27 15:25:00,106.83,106.85,106.78,106.81,121506.0,97.441,97.4593,97.3954,97.4228,121506.0
2023-01-27 15:30:00,106.82,106.84,106.8,106.82,38361.0,97.4319,97.4501,97.4137,97.4319,38361.0
2023-01-27 15:35:00,106.82,106.83,106.81,106.82,51751.0,97.4319,97.441,97.4228,97.4319,51751.0
2023-01-27 15:40:00,106.82,106.87,106.81,106.87,74230.0,97.4319,97.4775,97.4228,97.4775,74230.0
2023-01-27 15:45:00,106.87,106.89,106.83,106.84,153951.0,97.4775,97.4957,97.441,97.4501,153951.0
2023-01-27 15:50:00,106.84,106.89,106.81,106.81,636924.0,97.4501,97.4957,97.4228,97.4228,636924.0
2023-01-27 15:55:00,106.81,106.82,106.69,106.73,1936062.0,97.4228,97.4319,97.3133,97.3498,1936062.0
2023-01-30 09:30:00,106.46,106.58,106.38,106.56,180854.0,97.1035,97.213,97.0306,97.1947,180854.0
2023-01-30 09:35:00,106.56,106.6,106.46,106.54,231930.0,97.1947,97.2312,97.1035,97.1765,231930.0
2023-01-30 09:40:00,106.54,106.61,106.42,106.43,173262.0,97.1765,97.2404,97.0671,97.0762,173262.0
2023-01-30 09:45:00,106.44,106.59,106.44,106.56,70048.0,97.0853,97.2221,97.0853,97.1947,70048.0
2023-01-30 09:50:00,106.57,106.72,106.53,106.63,163915.0,97.2039,97.3407,97.1674,97.2586,163915.0
2023-01-30 09:55:00,106.64,106.83,106.64,106.79,121193.0,97.2677,97.441,97.2677,97.4045,121193.0
2023-01-30 10:00:00,106.81,106.96,106.8,106.96,211101.0,97.4228,97.5596,97.4137,97.5596,211101.0
2023-01-30 10:05:00,106.96,107.11,106.94,107.07,257913.0,97.5596,97.6964,97.5413,97.6599,257913.0
2023-01-30 10:10:00,107.07,107.16,106.96,106.97,134415.0,97.6599,97.742,97.5596,97.5687,134415.0
2023-01-30 10:15:00,106.97,107.02,106.74,106.76,300725.0,97.5687,97.6143,97.3589,97.3772,300725.0
2023-01-30 10:20:00,106.77,106.88,106.77,106.83,170922.0,97.3863,97.4866,97.3863,97.441,170922.0
2023-01-30 10:25:00,106.84,106.89,106.78,106.79,127083.0,97.4501,97.4957,97.3954,97.4045,127083.0
2023-01-30 10:30:00,106.78,106.92,106.72,106.79,86575.0,97.3954,97.5231,97.3407,97.4045,86575.0
2023-01-30 10:35:00,106.79,106.83,106.66,106.7,84808.0,97.4045,97.441,97.286,97.3224,84808.0
2023-01-30 10:40:00,106.7,106.74,106.68,106.73,23312.0,97.3224,97.3589,97.3042,97.3498,23312.0
2023-01-30 10:45:00,106.73,106.78,106.69,106.75,131137.0,97.3498,97.3954,97.3133,97.368,131137.0
2023-01-30 10:50:00,106.73,106.73,106.63,106.64,102003.0,97.3498,97.3498,97.2586,97.2677,102003.0
2023-01-30 10:55:00,106.63,106.68,106.62,106.66,133200.0,97.2586,97.3042,97.2495,97.286,133200.0
2023-01-30 11:00:00,106.66,106.66,106.55,106.55,43457.0,97.286,97.286,97.1856,97.1856,43457.0
2023-01-30 11:05:00,106.55,106.55,106.36,106.42,133935.0,97.1856,97.1856,97.0123,97.0671,133935.0
2023-01-30 11:10:00,106.43,106.54,106.37,106.48,279157.0,97.0762,97.1765,97.0214,97.1218,279157.0
2023-01-30 11:15:00,106.48,106.54,106.37,106.38,188790.0,97.1218,97.1765,97.0214,97.0306,188790.0
2023-01-30 11:20:00,106.38,106.38,106.27,106.35,161857.0,97.0306,97.0306,96.9302,97.0032,161857.0
2023-01-30 11:25:00,106.36,106.43,106.35,106.41,45895.0,97.0123,97.0762,97.0032,97.0579,45895.0
2023-01-30 11:30:00,106.41,106.43,106.34,106.38,36237.0,97.0579,97.0762,96.9941,97.0306,36237.0
2023-01-30 11:35:00,106.38,106.41,106.28,106.41,43360.0,97.0306,97.0579,96.9394,97.0579,43360.0
2023-01-30 11:40:00,106.41,106.58,106.41,106.58,72769.0,97.0579,97.213,97.0579,97.213,72769.0
2023-01-30 11:45:00,106.58,106.61,106.47,106.48,79055.0,97.213,97.2404,97.1127,97.1218,79055.0
2023-01-30 11:50:00,106.49,106.55,106.44,106.45,151794.0,97.1309,97.1856,97.0853,97.0944,151794.0
2023-01-30 11:55:00,106.45,106.5,106.37,106.45,55608.0,97.0944,97.14,97.0214,97.0944,55608.0
2023-01-30 12:00:00,106.46,106.48,106.39,106.4,39108.0,97.1035,97.1218,97.0397,97.0488,39108.0
2023-01-30 12:05:00,106.4,106.41,106.31,106.37,53508.0,97.0488,97.0579,96.9667,97.0214,53508.0
2023-01-30 12:10:00,106.37,106.42,106.31,106.33,22659.0,97.0214,97.0671,96.9667,96.985,22659.0
2023-01-30 12:15:00,106.32,106.33,106.2,106.25,51857.0,96.9758,96.985,96.8664,96.912,51857.0
2023-01-30 12:20:00,106.23,106.27,106.19,106.24,36319.0,96.8937,96.9302,96.8573,96.9029,36319.0
2023-01-30 12:25:00,106.24,106.29,106.23,106.27,51461.0,96.9029,96.9485,96.8937,96.9302,51461.0
2023-01-30 12:30:00,106.27,106.28,106.22,106.25,27730.0,96.9302,96.9394,96.8846,96.912,27730.0
2023-01-30 12:35:00,106.25,106.3,106.24,106.28,26833.0,96.912,96.9576,96.9029,96.9394,26833.0
2023-01-30 12:40:00,106.29,106.41,106.28,106.35,40318.0,96.9485,97.0579,96.9394,97.0032,40318.0
2023-01-30 12:45:00,106.36,106.41,106.33,106.37,73053.0,97.0123,97.0579,96.985,97.0214,73053.0
2023-01-30 12:50:00,106.37,106.39,106.3,106.3,95618.0,97.0214,97.0397,96.9576,96.9576,95618.0
2023-01-30 12:55:00,106.3,106.32,106.26,106.29,143371.0,96.9576,96.9758,96.9211,96.9485,143371.0
2023-01-30 13:00:00,106.29,106.34,106.28,106.32,164497.0,96.9485,96.9941,96.9394,96.9758,164497.0
2023-01-30 13:05:00,106.32,106.4,106.32,106.4,34151.0,96.9758,97.0488,96.9758,97.0488,34151.0
2023-01-30 13:10:00,106.4,106.42,106.35,106.36,31377.0,97.0488,97.0671,97.0032,97.0123,31377.0
2023-01-30 13:15:00,106.34,106.36,106.28,106.34,75339.0,96.9941,97.0123,96.9394,96.9941,75339.0
2023-01-30 13:20:00,106.34,106.34,106.28,106.33,57086.0,96.9941,96.9941,96.9394,96.985,57086.0
2023-01-30 13:25:00,106.32,106.36,106.3,106.32,36565.0,96.9758,97.0123,96.9576,96.9758,36565.0
2023-01-30 13:30:00,106.33,106.47,106.33,106.47,33481.0,96.985,97.1127,96.985,97.1127,33481.0
2023-01-30 13:35:00,106.48,106.5,106.45,106.48,59506.0,97.1218,97.14,97.0944,97.1218,59506.0
2023-01-30 13:40:00,106.48,106.57,106.47,106.54,184751.0,97.1218,97.2039,97.1127,97.1765,184751.0
2023-01-30 13:45:00,106.54,106.56,106.49,106.52,67248.0,97.1765,97.1947,97.1309,97.1583,67248.0
2023-01-30 13:50:00,106.52,106.56,106.51,106.53,16940.0,97.1583,97.1947,97.1491,97.1674,16940.0
2023-01-30 13:55:00,106.53,106.55,106.5,106.54,84135.0,97.1674,97.1856,97.14,97.1765,84135.0
2023-01-30 14:00:00,106.53,106.55,106.51,106.52,21689.0,97.1674,97.1856,97.1491,97.1583,21689.0
2023-01-30 14:05:00,106.52,106.53,106.47,106.5,51726.0,97.1583,97.1674,97.1127,97.14,51726.0
2023-01-30 14:10:00,106.5,106.52,106.46,106.52,52722.0,97.14,97.1583,97.1035,97.1583,52722.0
2023-01-30 14:15:00,106.51,106.52,106.38,106.45,227771.0,97.1491,97.1583,97.0306,97.0944,227771.0
2023-01-30 14:20:00,106.45,106.51,106.44,106.49,35765.0,97.0944,97.1491,97.0853,97.1309,35765.0
2023-01-30 14:25:00,106.48,106.5,106.42,106.44,58796.0,97.1218,97.14,97.0671,97.0853,58796.0
2023-01-30 14:30:00,106.45,106.49,106.43,106.43,157265.0,97.0944,97.1309,97.0762,97.0762,157265.0
2023-01-30 14:35:00,106.44,106.45,106.4,106.44,118359.0,97.0853,97.0944,97.0488,97.0853,118359.0
2023-01-30 14:40:00,106.43,106.47,106.42,106.45,65187.0,97.0762,97.1127,97.0671,97.0944,65187.0
2023-01-30 14:45:00,106.45,106.45,106.41,106.42,50149.0,97.0944,97.0944,97.0579,97.0671,50149.0
2023-01-30 14:50:00,106.42,106.44,106.37,106.39,34334.0,97.0671,97.0853,97.0214,97.0397,34334.0
2023-01-30 14:55:00,106.39,106.41,106.34,106.34,49848.0,97.0397,97.0579,96.9941,96.9941,49848.0
2023-01-30 15:00:00,106.34,106.41,106.34,106.38,61538.0,96.9941,97.0579,96.9941,97.0306,61538.0
2023-01-30 15:05:00,106.38,106.38,106.29,106.32,43634.0,97.0306,97.0306,96.9485,96.9758,43634.0
2023-01-30 15:10:00,106.3,106.35,106.27,106.31,79490.0,96.9576,97.0032,96.9302,96.9667,79490.0
2023-01-30 15:15:00,106.33,106.37,106.3,106.36,98911.0,96.985,97.0214,96.9576,97.0123,98911.0
2023-01-30 15:20:00,106.36,106.38,106.29,106.3,90610.0,97.0123,97.0306,96.9485,96.9576,90610.0
2023-01-30 15:25:00,106.31,106.35,106.28,106.34,60385.0,96.9667,97.0032,96.9394,96.9941,60385.0
2023-01-30 15:30:00,106.34,106.39,106.25,106.34,160068.0,96.9941,97.0397,96.912,96.9941,160068.0
2023-01-30 15:35:00,106.34,106.41,106.33,106.4,145745.0,96.9941,97.0579,96.985,97.0488,145745.0
2023-01-30 15:40:00,106.4,106.43,106.37,106.38,135384.0,97.0488,97.0762,97.0214,97.0306,135384.0
2023-01-30 15:45:00,106.38,106.4,106.31,106.32,143544.0,97.0306,97.0488,96.9667,96.9758,143544.0
2023-01-30 15:50:00,106.32,106.34,106.29,106.31,122087.0,96.9758,96.9941,96.9485,96.9667,122087.0
2023-01-30 15:55:00,106.31,106.37,106.25,106.33,630605.0,96.9667,97.0214,96.912,96.985,630605.0
2023-01-31 09:30:00,106.98,107.01,106.69,106.74,336674.0,97.5778,97.6052,97.3133,97.3589,336674.0
2023-01-31 09:35:00,106.75,106.82,106.66,106.66,178935.0,97.368,97.4319,97.286,97.286,178935.0
2023-01-31 09:40:00,106.66,106.78,106.62,106.7,86515.0,97.286,97.3954,97.2495,97.3224,86515.0
2023-01-31 09:45:00,106.7,106.76,106.51,106.59,245684.0,97.3224,97.3772,97.1491,97.2221,245684.0
2023-01-31 09:50:00,106.58,106.68,106.58,106.63,81293.0,97.213,97.3042,97.213,97.2586,81293.0
2023-01-31 09:55:00,106.63,106.67,106.6,106.64,43228.0,97.2586,97.2951,97.2312,97.2677,43228.0
2023-01-31 10:00:00,106.64,106.72,106.44,106.47,163220.0,97.2677,97.3407,97.0853,97.1127,163220.0
2023-01-31 10:05:00,106.47,106.48,106.09,106.09,236824.0,97.1127,97.1218,96.7661,96.7661,236824.0
2023-01-31 10:10:00,106.08,106.11,105.92,106.07,152423.0,96.7569,96.7843,96.611,96.7478,152423.0
2023-01-31 10:15:00,106.07,106.23,106.05,106.19,206904.0,96.7478,96.8937,96.7296,96.8573,206904.0
2023-01-31 10:20:00,106.19,106.2,105.95,105.98,214631.0,96.8573,96.8664,96.6384,96.6657,214631.0
2023-01-31 10:25:00,105.98,105.99,105.87,105.97,195540.0,96.6657,96.6748,96.5654,96.6566,195540.0
2023-01-31 10:30:00,105.95,106.05,105.87,106.04,117721.0,96.6384,96.7296,96.5654,96.7204,117721.0
2023-01-31 10:35:00,106.04,106.18,106.03,106.09,89541.0,96.7204,96.8481,96.7113,96.7661,89541.0
2023-01-31 10:40:00,106.08,106.22,106.06,106.2,125866.0,96.7569,96.8846,96.7387,96.8664,125866.0
2023-01-31 10:45:00,106.2,106.21,106.07,106.13,78521.0,96.8664,96.8755,96.7478,96.8025,78521.0
2023-01-31 10:50:00,106.14,106.15,106.0,106.03,57685.0,96.8117,96.8208,96.684,96.7113,57685.0
2023-01-31 10:55:00,106.02,106.33,106.02,106.3,273327.0,96.7022,96.985,96.7022,96.9576,273327.0
2023-01-31 11:00:00,106.3,106.4,106.19,106.32,292284.0,96.9576,97.0488,96.8573,96.9758,292284.0
2023-01-31 11:05:00,106.31,106.37,106.27,106.34,101218.0,96.9667,97.0214,96.9302,96.9941,101218.0
2023-01-31 11:10:00,106.34,106.38,106.29,106.35,138126.0,96.9941,97.0306,96.9485,97.0032,138126.0
2023-01-31 11:15:00,106.35,106.43,106.34,106.4,90816.0,97.0032,97.0762,96.9941,97.0488,90816.0
2023-01-31 11:20:00,106.41,106.5,106.39,106.45,84200.0,97.0579,97.14,97.0397,97.0944,84200.0
2023-01-31 11:25:00,106.45,106.61,106.42,106.55,62665.0,97.0944,97.2404,97.0671,97.1856,62665.0
2023-01-31 11:30:00,106.57,106.63,106.51,106.54,79836.0,97.2039,97.2586,97.1491,97.1765,79836.0
2023-01-31 11:35:00,106.53,106.58,106.46,106.47,87291.0,97.1674,97.213,97.1035,97.1127,87291.0
2023-01-31 11:40:00,106.48,106.49,106.37,106.44,159451.0,97.1218,97.1309,97.0214,97.0853,159451.0
2023-01-31 11:45:00,106.44,106.6,106.43,106.58,102623.0,97.0853,97.2312,97.0762,97.213,102623.0
2023-01-31 11:50:00,106.58,106.7,106.58,106.68,57687.0,97.213,97.3224,97.213,97.3042,57687.0
2023-01-31 11:55:00,106.67,106.71,106.59,106.61,89213.0,97.2951,97.3316,97.2221,97.2404,89213.0
2023-01-31 12:00:00,106.61,106.61,106.36,106.37,83720.0,97.2404,97.2404,97.0123,97.0214,83720.0
2023-01-31 12:05:00,106.37,106.46,106.36,106.44,76354.0,97.0214,97.1035,97.0123,97.0853,76354.0
2023-01-31 12:10:00,106.43,106.44,106.23,106.28,247631.0,97.0762,97.0853,96.8937,96.9394,247631.0
2023-01-31 12:15:00,106.29,106.33,106.27,106.3,74134.0,96.9485,96.985,96.9302,96.9576,74134.0
2023-01-31 12:20:00,106.31,106.34,106.29,106.29,27292.0,96.9667,96.9941,96.9485,96.9485,27292.0
2023-01-31 12:25:00,106.3,106.32,106.2,106.23,65523.0,96.9576,96.9758,96.8664,96.8937,65523.0
2023-01-31 12:30:00,106.23,106.24,106.13,106.16,73025.0,96.8937,96.9029,96.8025,96.8299,73025.0
2023-01-31 12:35:00,106.16,106.21,106.13,106.19,30382.0,96.8299,96.8755,96.8025,96.8573,30382.0
2023-01-31 12:40:00,106.2,106.26,106.2,106.23,49565.0,96.8664,96.9211,96.8664,96.8937,49565.0
2023-01-31 12:45:00,106.22,106.31,106.2,106.29,26108.0,96.8846,96.9667,96.8664,96.9485,26108.0
2023-01-31 12:50:00,106.29,106.33,106.28,106.33,28614.0,96.9485,96.985,96.9394,96.985,28614.0
2023-01-31 12:55:00,106.33,106.35,106.24,106.27,50710.0,96.985,97.0032,96.9029,96.9302,50710.0
2023-01-31 13:00:00,106.27,106.28,106.24,106.24,46925.0,96.9302,96.9394,96.9029,96.9029,46925.0
2023-01-31 13:05:00,106.25,106.33,106.21,106.33,80513.0,96.912,96.985,96.8755,96.985,80513.0
2023-01-31 13:10:00,106.33,106.49,106.32,106.43,200179.0,96.985,97.1309,96.9758,97.0762,200179.0
2023-01-31 13:15:00,106.44,106.47,106.41,106.42,69881.0,97.0853,97.1127,97.0579,97.0671,69881.0
2023-01-31 13:20:00,106.43,106.51,106.39,106.47,67424.0,97.0762,97.1491,97.0397,97.1127,67424.0
2023-01-31 13:25:00,106.47,106.48,106.41,106.43,47913.0,97.1127,97.1218,97.0579,97.0762,47913.0
2023-01-31 13:30:00,106.43,106.47,106.39,106.41,47890.0,97.0762,97.1127,97.0397,97.0579,47890.0
2023-01-31 13:35:00,106.41,106.5,106.39,106.48,61837.0,97.0579,97.14,97.0397,97.1218,61837.0
2023-01-31 13:40:00,106.48,106.51,106.47,106.48,36529.0,97.1218,97.1491,97.1127,97.1218,36529.0
2023-01-31 13:45:00,106.49,106.51,106.46,106.5,25974.0,97.1309,97.1491,97.1035,97.14,25974.0
2023-01-31 13:50:00,106.5,106.58,106.48,106.56,65922.0,97.14,97.213,97.1218,97.1947,65922.0
2023-01-31 13:55:00,106.56,106.59,106.54,106.54,41010.0,97.1947,97.2221,97.1765,97.1765,41010.0
2023-01-31 14:00:00,106.54,106.62,106.52,106.58,62008.0,97.1765,97.2495,97.1583,97.213,62008.0
2023-01-31 14:05:00,106.58,106.6,106.51,106.55,85267.0,97.213,97.2312,97.1491,97.1856,85267.0
2023-01-31 14:10:00,106.56,106.61,106.56,106.58,49967.0,97.1947,97.2404,97.1947,97.213,49967.0
2023-01-31 14:15:00,106.58,106.59,106.47,106.51,82830.0,97.213,97.2221,97.1127,97.1491,82830.0
2023-01-31 14:20:00,106.52,106.58,106.49,106.5,117012.0,97.1583,97.213,97.1309,97.14,117012.0
2023-01-31 14:25:00,106.51,106.55,106.48,106.5,82273.0,97.1491,97.1856,97.1218,97.14,82273.0
2023-01-31 14:30:00,106.49,106.56,106.47,106.52,88401.0,97.1309,97.1947,97.1127,97.1583,88401.0
2023-01-31 14:35:00,106.52,106.54,106.51,106.52,35292.0,97.1583,97.1765,97.1491,97.1583,35292.0
2023-01-31 14:40:00,106.52,106.58,106.52,106.57,57292.0,97.1583,97.213,97.1583,97.2039,57292.0
2023-01-31 14:45:00,106.57,106.63,106.52,106.57,93104.0,97.2039,97.2586,97.1583,97.2039,93104.0
2023-01-31 14:50:00,106.56,106.56,106.47,106.47,285551.0,97.1947,97.1947,97.1127,97.1127,285551.0
2023-01-31 14:55:00,106.48,106.5,106.28,106.36,385940.0,97.1218,97.14,96.9394,97.0123,385940.0
2023-01-31 15:00:00,106.36,106.37,106.27,106.31,178314.0,97.0123,97.0214,96.9302,96.9667,178314.0
2023-01-31 15:05:00,106.29,106.48,106.29,106.48,179444.0,96.9485,97.1218,96.9485,97.1218,179444.0
2023-01-31 15:10:00,106.47,106.54,106.41,106.53,151884.0,97.1127,97.1765,97.0579,97.1674,151884.0
2023-01-31 15:15:00,106.54,106.54,106.48,106.49,84080.0,97.1765,97.1765,97.1218,97.1309,84080.0
2023-01-31 15:20:00,106.48,106.6,106.43,106.52,178862.0,97.1218,97.2312,97.0762,97.1583,178862.0
2023-01-31 15:25:00,106.52,106.57,106.5,106.51,72781.0,97.1583,97.2039,97.14,97.1491,72781.0
2023-01-31 15:30:00,106.52,106.7,106.51,106.63,319512.0,97.1583,97.3224,97.1491,97.2586,319512.0
2023-01-31 15:35:00,106.63,106.68,106.56,106.61,221772.0,97.2586,97.3042,97.1947,97.2404,221772.0
2023-01-31 15:40:00,106.61,106.64,106.49,106.55,284992.0,97.2404,97.2677,97.1309,97.1856,284992.0
2023-01-31 15:45:00,106.55,106.82,106.54,106.81,370844.0,97.1856,97.4319,97.1765,97.4228,370844.0
2023-01-31 15:50:00,106.82,106.84,106.69,106.84,356322.0,97.4319,97.4501,97.3133,97.4501,356322.0
2023-01-31 15:55:00,106.83,107.28,106.81,107.27,1491034.0,97.441,97.8515,97.4228,97.8423,1491034.0
2023-02-01 09:30:00,107.55,107.56,107.3,107.32,292788.0,98.3476,98.3567,98.1189,98.1372,292788.0
2023-02-01 09:35:00,107.31,107.34,106.97,106.98,1913197.0,98.1281,98.1555,97.8172,97.8263,1913197.0
2023-02-01 09:40:00,106.98,107.02,106.87,107.02,213555.0,97.8263,97.8629,97.7257,97.8629,213555.0
2023-02-01 09:45:00,107.01,107.07,106.91,106.93,121135.0,97.8538,97.9086,97.7623,97.7806,121135.0
2023-02-01 09:50:00,106.93,107.02,106.85,106.89,189852.0,97.7806,97.8629,97.7075,97.744,189852.0
2023-02-01 09:55:00,106.9,107.06,106.84,106.97,183312.0,97.7532,97.8995,97.6983,97.8172,183312.0
2023-02-01 10:00:00,106.97,107.15,106.51,106.78,470237.0,97.8172,97.9818,97.3965,97.6434,470237.0
2023-02-01 10:05:00,106.77,106.84,106.64,106.81,191758.0,97.6343,97.6983,97.5154,97.6709,191758.0
2023-02-01 10:10:00,106.8,106.86,106.68,106.83,249333.0,97.6617,97.7166,97.552,97.6892,249333.0
2023-02-01 10:15:00,106.82,106.84,106.63,106.7,125370.0,97.68,97.6983,97.5063,97.5703,125370.0
2023-02-01 10:20:00,106.71,106.84,106.58,106.81,534999.0,97.5794,97.6983,97.4606,97.6709,534999.0
2023-02-01 10:25:00,106.8,106.81,106.46,106.55,285455.0,97.6617,97.6709,97.3508,97.4331,285455.0
2023-02-01 10:30:00,106.55,106.78,106.54,106.59,515495.0,97.4331,97.6434,97.424,97.4697,515495.0
2023-02-01 10:35:00,106.6,106.62,106.42,106.49,104217.0,97.4788,97.4971,97.3142,97.3783,104217.0
2023-02-01 10:40:00,106.49,106.54,106.44,106.48,95241.0,97.3783,97.424,97.3325,97.3691,95241.0
2023-02-01 10:45:00,106.48,106.84,106.46,106.77,197358.0,97.3691,97.6983,97.3508,97.6343,197358.0
2023-02-01 10:50:00,106.77,106.77,106.54,106.66,87384.0,97.6343,97.6343,97.424,97.5337,87384.0
2023-02-01 10:55:00,106.65,106.74,106.62,106.64,90115.0,97.5246,97.6069,97.4971,97.5154,90115.0
2023-02-01 11:00:00,106.64,106.7,106.49,106.54,180419.0,97.5154,97.5703,97.3783,97.424,180419.0
2023-02-01 11:05:00,106.55,106.59,106.47,106.5,150733.0,97.4331,97.4697,97.36,97.3874,150733.0
2023-02-01 11:10:00,106.5,106.68,106.47,106.65,158856.0,97.3874,97.552,97.36,97.5246,158856.0
2023-02-01 11:15:00,106.65,106.73,106.58,106.7,113359.0,97.5246,97.5977,97.4606,97.5703,113359.0
2023-02-01 11:20:00,106.7,106.82,106.68,106.79,186287.0,97.5703,97.68,97.552,97.6526,186287.0
2023-02-01 11:25:00,106.79,106.84,106.74,106.84,179659.0,97.6526,97.6983,97.6069,97.6983,179659.0
2023-02-01 11:30:00,106.83,106.85,106.69,106.85,107452.0,97.6892,97.7075,97.5611,97.7075,107452.0
2023-02-01 11:35:00,106.86,106.86,106.77,106.83,138481.0,97.7166,97.7166,97.6343,97.6892,138481.0
2023-02-01 11:40:00,106.83,106.96,106.82,106.92,490760.0,97.6892,97.808,97.68,97.7715,490760.0
2023-02-01 11:45:00,106.92,106.96,106.85,106.92,134533.0,97.7715,97.808,97.7075,97.7715,134533.0
2023-02-01 11:50:00,106.91,106.95,106.86,106.93,81075.0,97.7623,97.7989,97.7166,97.7806,81075.0
2023-02-01 11:55:00,106.93,107.2,106.91,107.2,355675.0,97.7806,98.0275,97.7623,98.0275,355675.0
2023-02-01 12:00:00,107.19,107.3,107.18,107.2,273777.0,98.0184,98.1189,98.0092,98.0275,273777.0
2023-02-01 12:05:00,107.21,107.31,107.19,107.22,168115.0,98.0367,98.1281,98.0184,98.0458,168115.0
2023-02-01 12:10:00,107.22,107.25,107.2,107.24,81772.0,98.0458,98.0732,98.0275,98.0641,81772.0
2023-02-01 12:15:00,107.23,107.39,107.23,107.36,95931.0,98.0549,98.2012,98.0549,98.1738,95931.0
2023-02-01 12:20:00,107.35,107.37,107.32,107.37,31920.0,98.1647,98.183,98.1372,98.183,31920.0
2023-02-01 12:25:00,107.38,107.45,107.34,107.35,65139.0,98.1921,98.2561,98.1555,98.1647,65139.0
2023-02-01 12:30:00,107.36,107.41,107.3,107.32,81803.0,98.1738,98.2195,98.1189,98.1372,81803.0
2023-02-01 12:35:00,107.31,107.34,107.28,107.33,67877.0,98.1281,98.1555,98.1007,98.1464,67877.0
2023-02-01 12:40:00,107.34,107.52,107.34,107.5,75315.0,98.1555,98.3201,98.1555,98.3018,75315.0
2023-02-01 12:45:00,107.51,107.59,107.49,107.54,103694.0,98.311,98.3841,98.2927,98.3384,103694.0
2023-02-01 12:50:00,107.54,107.56,107.47,107.53,67065.0,98.3384,98.3567,98.2744,98.3293,67065.0
2023-02-01 12:55:00,107.54,107.68,107.53,107.61,117894.0,98.3384,98.4664,98.3293,98.4024,117894.0
2023-02-01 13:00:00,107.61,107.62,107.5,107.5,77559.0,98.4024,98.4116,98.3018,98.3018,77559.0
2023-02-01 13:05:00,107.51,107.56,107.47,107.53,64650.0,98.311,98.3567,98.2744,98.3293,64650.0
2023-02-01 13:10:00,107.53,107.56,107.42,107.44,88380.0,98.3293,98.3567,98.2287,98.247,88380.0
2023-02-01 13:15:00,107.45,107.51,107.42,107.46,65925.0,98.2561,98.311,98.2287,98.2653,65925.0
2023-02-01 13:20:00,107.47,107.49,107.4,107.44,82647.0,98.2744,98.2927,98.2104,98.247,82647.0
2023-02-01 13:25:00,107.43,107.45,107.38,107.43,76140.0,98.2378,98.2561,98.1921,98.2378,76140.0
2023-02-01 13:30:00,107.43,107.46,107.39,107.45,60838.0,98.2378,98.2653,98.2012,98.2561,60838.0
2023-02-01 13:35:00,107.44,107.58,107.44,107.51,180874.0,98.247,98.375,98.247,98.311,180874.0
2023-02-01 13:40:00,107.51,107.62,107.46,107.6,289008.0,98.311,98.4116,98.2653,98.3933,289008.0
2023-02-01 13:45:00,107.61,107.62,107.47,107.48,237944.0,98.4024,98.4116,98.2744,98.2835,237944.0
2023-02-01 13:50:00,107.48,107.5,107.4,107.4,90565.0,98.2835,98.3018,98.2104,98.2104,90565.0
2023-02-01 13:55:00,107.41,107.45,107.27,107.34,239701.0,98.2195,98.2561,98.0915,98.1555,239701.0
2023-02-01 14:00:00,107.31,107.37,106.97,107.06,277282.0,98.1281,98.183,97.8172,97.8995,277282.0
2023-02-01 14:05:00,107.05,107.37,107.05,107.3,95893.0,97.8903,98.183,97.8903,98.1189,95893.0
2023-02-01 14:10:00,107.29,107.39,107.16,107.19,155078.0,98.1098,98.2012,97.9909,98.0184,155078.0
2023-02-01 14:15:00,107.19,107.27,107.09,107.17,122404.0,98.0184,98.0915,97.9269,98.0001,122404.0
2023-02-01 14:20:00,107.16,107.18,107.07,107.13,90709.0,97.9909,98.0092,97.9086,97.9635,90709.0
2023-02-01 14:25:00,107.12,107.26,107.08,107.2,95519.0,97.9544,98.0824,97.9178,98.0275,95519.0
2023-02-01 14:30:00,107.2,107.2,106.93,107.05,195777.0,98.0275,98.0275,97.7806,97.8903,195777.0
2023-02-01 14:35:00,107.04,107.34,107.0,107.27,151092.0,97.8812,98.1555,97.8446,98.0915,151092.0
2023-02-01 14:40:00,107.3,108.2,107.29,107.93,670606.0,98.1189,98.9419,98.1098,98.695,670606.0
2023-02-01 14:45:00,107.94,108.2,107.87,107.95,458383.0,98.7042,98.9419,98.6402,98.7133,458383.0
2023-02-01 14:50:00,107.95,108.4,107.95,108.37,330873.0,98.7133,99.1248,98.7133,99.0974,330873.0
2023-02-01 14:55:00,108.38,108.59,108.22,108.26,606156.0,99.1065,99.2986,98.9602,98.9968,606156.0
2023-02-01 15:00:00,108.26,108.41,108.14,108.2,379360.0,98.9968,99.134,98.8871,98.9419,379360.0
2023-02-01 15:05:00,108.21,108.45,108.14,108.15,491025.0,98.9511,99.1706,98.8871,98.8962,491025.0
2023-02-01 15:10:00,108.16,108.3,108.08,108.17,270511.0,98.9054,99.0334,98.8322,98.9145,270511.0
2023-02-01 15:15:00,108.18,108.26,108.09,108.24,370774.0,98.9237,98.9968,98.8414,98.9785,370774.0
2023-02-01 15:20:00,108.25,108.32,108.07,108.32,330992.0,98.9877,99.0517,98.8231,99.0517,330992.0
2023-02-01 15:25:00,108.31,108.41,108.27,108.31,291045.0,99.0425,99.134,99.006,99.0425,291045.0
2023-02-01 15:30:00,108.31,108.35,108.13,108.15,440335.0,99.0425,99.0791,98.8779,98.8962,440335.0
2023-02-01 15:35:00,108.15,108.29,108.06,108.16,358660.0,98.8962,99.0242,98.8139,98.9054,358660.0
2023-02-01 15:40:00,108.16,108.21,108.07,108.07,309545.0,98.9054,98.9511,98.8231,98.8231,309545.0
2023-02-01 15:45:00,108.07,108.29,108.06,108.25,384640.0,98.8231,99.0242,98.8139,98.9877,384640.0
2023-02-01 15:50:00,108.25,108.26,108.16,108.26,588135.0,98.9877,98.9968,98.9054,98.9968,588135.0
2023-02-01 15:55:00,108.25,108.3,108.06,108.18,1206152.0,98.9877,99.0334,98.8139,98.9237,1206152.0
2023-02-02 09:30:00,108.92,109.04,108.88,108.96,568603.0,99.6003,99.7101,99.5638,99.6369,568603.0
2023-02-02 09:35:00,108.97,109.04,108.81,108.99,377983.0,99.6461,99.7101,99.4997,99.6643,377983.0
2023-02-02 09:40:00,109.0,109.19,108.94,108.99,436116.0,99.6735,99.8472,99.6186,99.6643,436116.0
2023-02-02 09:45:00,108.99,108.99,108.73,108.95,162791.0,99.6643,99.6643,99.4266,99.6278,162791.0
2023-02-02 09:50:00,108.94,108.94,108.56,108.63,436442.0,99.6186,99.6186,99.2711,99.3351,436442.0
2023-02-02 09:55:00,108.62,108.69,108.38,108.5,367869.0,99.326,99.39,99.1065,99.2163,367869.0
2023-02-02 10:00:00,108.51,108.73,108.51,108.55,354369.0,99.2254,99.4266,99.2254,99.262,354369.0
2023-02-02 10:05:00,108.54,108.71,108.44,108.45,294788.0,99.2529,99.4083,99.1614,99.1706,294788.0
2023-02-02 10:10:00,108.46,108.5,108.35,108.5,163476.0,99.1797,99.2163,99.0791,99.2163,163476.0
2023-02-02 10:15:00,108.5,108.56,108.42,108.55,274434.0,99.2163,99.2711,99.1431,99.262,274434.0
2023-02-02 10:20:00,108.55,108.6,108.4,108.42,335269.0,99.262,99.3077,99.1248,99.1431,335269.0
2023-02-02 10:25:00,108.41,108.59,108.37,108.43,399314.0,99.134,99.2986,99.0974,99.1523,399314.0
2023-02-02 10:30:00,108.43,108.73,108.38,108.6,236431.0,99.1523,99.4266,99.1065,99.3077,236431.0
2023-02-02 10:35:00,108.62,108.76,108.6,108.75,183874.0,99.326,99.454,99.3077,99.4449,183874.0
2023-02-02 10:40:00,108.75,108.82,108.71,108.77,198844.0,99.4449,99.5089,99.4083,99.4632,198844.0
2023-02-02 10:45:00,108.76,108.82,108.73,108.81,86933.0,99.454,99.5089,99.4266,99.4997,86933.0
2023-02-02 10:50:00,108.82,108.92,108.74,108.9,329835.0,99.5089,99.6003,99.4357,99.582,329835.0
2023-02-02 10:55:00,108.9,109.02,108.88,108.99,225659.0,99.582,99.6918,99.5638,99.6643,225659.0
2023-02-02 11:00:00,108.98,109.07,108.83,109.07,126755.0,99.6552,99.7375,99.518,99.7375,126755.0
2023-02-02 11:05:00,109.08,109.23,109.03,109.22,188945.0,99.7466,99.8838,99.7009,99.8747,188945.0
2023-02-02 11:10:00,109.22,109.36,109.13,109.35,237897.0,99.8747,100.0027,99.7924,99.9935,237897.0
2023-02-02 11:15:00,109.34,109.35,109.12,109.13,137963.0,99.9844,99.9935,99.7832,99.7924,137963.0
2023-02-02 11:20:00,109.13,109.22,109.07,109.07,81245.0,99.7924,99.8747,99.7375,99.7375,81245.0
2023-02-02 11:25:00,109.07,109.12,108.94,108.97,185219.0,99.7375,99.7832,99.6186,99.6461,185219.0
2023-02-02 11:30:00,108.97,109.13,108.97,109.02,193202.0,99.6461,99.7924,99.6461,99.6918,193202.0
2023-02-02 11:35:00,109.03,109.08,108.94,108.94,132460.0,99.7009,99.7466,99.6186,99.6186,132460.0
2023-02-02 11:40:00,108.95,108.96,108.83,108.84,186394.0,99.6278,99.6369,99.518,99.5272,186394.0
2023-02-02 11:45:00,108.84,108.92,108.83,108.86,152905.0,99.5272,99.6003,99.518,99.5455,152905.0
2023-02-02 11:50:00,108.87,108.88,108.78,108.83,125512.0,99.5546,99.5638,99.4723,99.518,125512.0
2023-02-02 11:55:00,108.83,108.86,108.69,108.7,119476.0,99.518,99.5455,99.39,99.3992,119476.0
2023-02-02 12:00:00,108.69,108.86,108.68,108.77,152090.0,99.39,99.5455,99.3809,99.4632,152090.0
2023-02-02 12:05:00,108.76,108.77,108.67,108.72,107729.0,99.454,99.4632,99.3717,99.4174,107729.0
2023-02-02 12:10:00,108.72,108.79,108.7,108.76,87442.0,99.4174,99.4815,99.3992,99.454,87442.0
2023-02-02 12:15:00,108.77,108.85,108.76,108.81,59163.0,99.4632,99.5363,99.454,99.4997,59163.0
2023-02-02 12:20:00,108.81,108.93,108.8,108.92,80596.0,99.4997,99.6095,99.4906,99.6003,80596.0
2023-02-02 12:25:00,108.93,108.99,108.89,108.93,103147.0,99.6095,99.6643,99.5729,99.6095,103147.0
2023-02-02 12:30:00,108.94,108.97,108.92,108.94,55176.0,99.6186,99.6461,99.6003,99.6186,55176.0
2023-02-02 12:35:00,108.94,108.95,108.68,108.71,86941.0,99.6186,99.6278,99.3809,99.4083,86941.0
2023-02-02 12:40:00,108.71,108.73,108.6,108.64,100708.0,99.4083,99.4266,99.3077,99.3443,100708.0
2023-02-02 12:45:00,108.64,108.71,108.62,108.63,69194.0,99.3443,99.4083,99.326,99.3351,69194.0
2023-02-02 12:50:00,108.62,108.69,108.59,108.67,85955.0,99.326,99.39,99.2986,99.3717,85955.0
2023-02-02 12:55:00,108.67,108.77,108.55,108.55,100967.0,99.3717,99.4632,99.262,99.262,100967.0
2023-02-02 13:00:00,108.54,108.62,108.51,108.59,109452.0,99.2529,99.326,99.2254,99.2986,109452.0
2023-02-02 13:05:00,108.59,108.67,108.53,108.55,113220.0,99.2986,99.3717,99.2437,99.262,113220.0
2023-02-02 13:10:00,108.55,108.58,108.48,108.53,300268.0,99.262,99.2894,99.198,99.2437,300268.0
2023-02-02 13:15:00,108.52,108.54,108.45,108.5,93060.0,99.2346,99.2529,99.1706,99.2163,93060.0
2023-02-02 13:20:00,108.51,108.55,108.48,108.48,45274.0,99.2254,99.262,99.198,99.198,45274.0
2023-02-02 13:25:00,108.48,108.5,108.39,108.41,59036.0,99.198,99.2163,99.1157,99.134,59036.0
2023-02-02 13:30:00,108.41,108.49,108.4,108.47,35733.0,99.134,99.2071,99.1248,99.1888,35733.0
2023-02-02 13:35:00,108.47,108.51,108.35,108.36,49556.0,99.1888,99.2254,99.0791,99.0883,49556.0
2023-02-02 13:40:00,108.35,108.36,108.31,108.33,81100.0,99.0791,99.0883,99.0425,99.0608,81100.0
2023-02-02 13:45:00,108.32,108.33,108.16,108.17,99407.0,99.0517,99.0608,98.9054,98.9145,99407.0
2023-02-02 13:50:00,108.18,108.28,108.15,108.27,118039.0,98.9237,99.0151,98.8962,99.006,118039.0
2023-02-02 13:55:00,108.27,108.31,108.18,108.3,76034.0,99.006,99.0425,98.9237,99.0334,76034.0
2023-02-02 14:00:00,108.3,108.3,108.16,108.25,164910.0,99.0334,99.0334,98.9054,98.9877,164910.0
2023-02-02 14:05:00,108.25,108.35,108.22,108.34,197500.0,98.9877,99.0791,98.9602,99.07,197500.0
2023-02-02 14:10:00,108.34,108.44,108.32,108.41,228072.0,99.07,99.1614,99.0517,99.134,228072.0
2023-02-02 14:15:00,108.41,108.43,108.36,108.41,106126.0,99.134,99.1523,99.0883,99.134,106126.0
2023-02-02 14:20:00,108.4,108.43,108.36,108.41,111330.0,99.1248,99.1523,99.0883,99.134,111330.0
2023-02-02 14:25:00,108.41,108.47,108.39,108.39,75897.0,99.134,99.1888,99.1157,99.1157,75897.0
2023-02-02 14:30:00,108.4,108.4,108.24,108.36,77504.0,99.1248,99.1248,98.9785,99.0883,77504.0
2023-02-02 14:35:00,108.38,108.45,108.37,108.43,71721.0,99.1065,99.1706,99.0974,99.1523,71721.0
2023-02-02 14:40:00,108.43,108.48,108.33,108.35,100337.0,99.1523,99.198,99.0608,99.0791,100337.0
2023-02-02 14:45:00,108.34,108.35,108.09,108.14,649243.0,99.07,99.0791,98.8414,98.8871,649243.0
2023-02-02 14:50:00,108.14,108.26,108.08,108.23,164636.0,98.8871,98.9968,98.8322,98.9694,164636.0
2023-02-02 14:55:00,108.22,108.32,108.2,108.25,121328.0,98.9602,99.0517,98.9419,98.9877,121328.0
2023-02-02 15:00:00,108.26,108.28,108.16,108.17,189478.0,98.9968,99.0151,98.9054,98.9145,189478.0
2023-02-02 15:05:00,108.17,108.29,108.16,108.27,236523.0,98.9145,99.0242,98.9054,99.006,236523.0
2023-02-02 15:10:00,108.27,108.33,108.24,108.25,154840.0,99.006,99.0608,98.9785,98.9877,154840.0
2023-02-02 15:15:00,108.25,108.32,108.24,108.28,71422.0,98.9877,99.0517,98.9785,99.0151,71422.0
2023-02-02 15:20:00,108.3,108.4,108.29,108.31,170318.0,99.0334,99.1248,99.0242,99.0425,170318.0
2023-02-02 15:25:00,108.31,108.32,108.26,108.28,156735.0,99.0425,99.0517,98.9968,99.0151,156735.0
2023-02-02 15:30:00,108.28,108.31,108.22,108.23,120951.0,99.0151,99.0425,98.9602,98.9694,120951.0
2023-02-02 15:35:00,108.23,108.33,108.19,108.28,113692.0,98.9694,99.0608,98.9328,99.0151,113692.0
2023-02-02 15:40:00,108.28,108.31,108.23,108.24,149832.0,99.0151,99.0425,98.9694,98.9785,149832.0
2023-02-02 15:45:00,108.23,108.33,108.23,108.25,360505.0,98.9694,99.0608,98.9694,98.9877,360505.0
2023-02-02 15:50:00,108.26,108.27,108.19,108.23,207089.0,98.9968,99.006,98.9328,98.9694,207089.0
2023-02-02 15:55:00,108.23,108.35,108.17,108.33,601052.0,98.9694,99.0791,98.9145,99.0608,601052.0
2023-02-03 09:30:00,106.77,106.77,106.51,106.51,649711.0,97.6343,97.6343,97.3965,97.3965,649711.0
2023-02-03 09:35:00,106.51,106.79,106.5,106.76,420188.0,97.3965,97.6526,97.3874,97.6252,420188.0
2023-02-03 09:40:00,106.77,107.09,106.72,107.01,420201.0,97.6343,97.9269,97.5886,97.8538,420201.0
2023-02-03 09:45:00,107.0,107.08,106.82,106.96,352263.0,97.8446,97.9178,97.68,97.808,352263.0
2023-02-03 09:50:00,106.96,107.1,106.82,107.02,266462.0,97.808,97.9361,97.68,97.8629,266462.0
2023-02-03 09:55:00,107.02,107.11,106.95,107.03,184436.0,97.8629,97.9452,97.7989,97.8721,184436.0
2023-02-03 10:00:00,107.02,107.03,106.36,106.42,803315.0,97.8629,97.8721,97.2594,97.3142,803315.0
2023-02-03 10:05:00,106.4,106.4,106.15,106.21,469849.0,97.296,97.296,97.0673,97.1222,469849.0
2023-02-03 10:10:00,106.2,106.64,106.08,106.62,322778.0,97.1131,97.5154,97.0033,97.4971,322778.0
2023-02-03 10:15:00,106.63,106.64,106.41,106.42,373372.0,97.5063,97.5154,97.3051,97.3142,373372.0
2023-02-03 10:20:00,106.42,106.6,106.33,106.46,260817.0,97.3142,97.4788,97.2319,97.3508,260817.0
2023-02-03 10:25:00,106.46,106.48,106.24,106.26,205283.0,97.3508,97.3691,97.1496,97.1679,205283.0
2023-02-03 10:30:00,106.26,106.46,106.17,106.38,370489.0,97.1679,97.3508,97.0856,97.2777,370489.0
2023-02-03 10:35:00,106.38,106.43,106.27,106.27,123205.0,97.2777,97.3234,97.1771,97.1771,123205.0
2023-02-03 10:40:00,106.28,106.41,106.19,106.4,164979.0,97.1862,97.3051,97.1039,97.296,164979.0
2023-02-03 10:45:00,106.41,106.62,106.39,106.56,141064.0,97.3051,97.4971,97.2868,97.4423,141064.0
2023-02-03 10:50:00,106.55,106.64,106.51,106.54,96865.0,97.4331,97.5154,97.3965,97.424,96865.0
2023-02-03 10:55:00,106.55,106.58,106.41,106.46,136099.0,97.4331,97.4606,97.3051,97.3508,136099.0
2023-02-03 11:00:00,106.46,106.62,106.44,106.48,153649.0,97.3508,97.4971,97.3325,97.3691,153649.0
2023-02-03 11:05:00,106.48,106.72,106.43,106.68,469432.0,97.3691,97.5886,97.3234,97.552,469432.0
2023-02-03 11:10:00,106.67,106.68,106.47,106.53,147621.0,97.5429,97.552,97.36,97.4148,147621.0
2023-02-03 11:15:00,106.53,106.6,106.47,106.5,329092.0,97.4148,97.4788,97.36,97.3874,329092.0
2023-02-03 11:20:00,106.51,106.68,106.49,106.59,137298.0,97.3965,97.552,97.3783,97.4697,137298.0
2023-02-03 11:25:00,106.59,106.61,106.43,106.44,174723.0,97.4697,97.488,97.3234,97.3325,174723.0
2023-02-03 11:30:00,106.45,106.6,106.44,106.49,76864.0,97.3417,97.4788,97.3325,97.3783,76864.0
2023-02-03 11:35:00,106.5,106.59,106.47,106.5,115685.0,97.3874,97.4697,97.36,97.3874,115685.0
2023-02-03 11:40:00,106.49,106.71,106.49,106.71,61600.0,97.3783,97.5794,97.3783,97.5794,61600.0
2023-02-03 11:45:00,106.7,106.78,106.68,106.71,85291.0,97.5703,97.6434,97.552,97.5794,85291.0
2023-02-03 11:50:00,106.71,106.87,106.71,106.84,117697.0,97.5794,97.7257,97.5794,97.6983,117697.0
2023-02-03 11:55:00,106.84,106.91,106.77,106.79,81206.0,97.6983,97.7623,97.6343,97.6526,81206.0
2023-02-03 12:00:00,106.78,106.94,106.77,106.88,73745.0,97.6434,97.7898,97.6343,97.7349,73745.0
2023-02-03 12:05:00,106.89,106.96,106.83,106.9,72292.0,97.744,97.808,97.6892,97.7532,72292.0
2023-02-03 12:10:00,106.9,106.94,106.85,106.88,138614.0,97.7532,97.7898,97.7075,97.7349,138614.0
2023-02-03 12:15:00,106.88,106.88,106.77,106.87,81021.0,97.7349,97.7349,97.6343,97.7257,81021.0
2023-02-03 12:20:00,106.87,106.88,106.76,106.77,78895.0,97.7257,97.7349,97.6252,97.6343,78895.0
2023-02-03 12:25:00,106.78,106.8,106.73,106.76,69690.0,97.6434,97.6617,97.5977,97.6252,69690.0
2023-02-03 12:30:00,106.76,106.84,106.72,106.82,81265.0,97.6252,97.6983,97.5886,97.68,81265.0
2023-02-03 12:35:00,106.82,106.88,106.79,106.84,64616.0,97.68,97.7349,97.6526,97.6983,64616.0
2023-02-03 12:40:00,106.83,106.91,106.82,106.87,68532.0,97.6892,97.7623,97.68,97.7257,68532.0
2023-02-03 12:45:00,106.87,106.88,106.77,106.8,61617.0,97.7257,97.7349,97.6343,97.6617,61617.0
2023-02-03 12:50:00,106.79,106.85,106.79,106.81,41434.0,97.6526,97.7075,97.6526,97.6709,41434.0
2023-02-03 12:55:00,106.81,106.89,106.8,106.88,137688.0,97.6709,97.744,97.6617,97.7349,137688.0
2023-02-03 13:00:00,106.88,106.9,106.76,106.81,114879.0,97.7349,97.7532,97.6252,97.6709,114879.0
2023-02-03 13:05:00,106.81,106.82,106.78,106.82,68575.0,97.6709,97.68,97.6434,97.68,68575.0
2023-02-03 13:10:00,106.82,106.86,106.71,106.72,94829.0,97.68,97.7166,97.5794,97.5886,94829.0
2023-02-03 13:15:00,106.71,106.82,106.7,106.81,96945.0,97.5794,97.68,97.5703,97.6709,96945.0
2023-02-03 13:20:00,106.81,106.87,106.8,106.83,125288.0,97.6709,97.7257,97.6617,97.6892,125288.0
2023-02-03 13:25:00,106.84,106.88,106.78,106.81,209447.0,97.6983,97.7349,97.6434,97.6709,209447.0
2023-02-03 13:30:00,106.81,106.81,106.73,106.75,128990.0,97.6709,97.6709,97.5977,97.616,128990.0
2023-02-03 13:35:00,106.75,106.8,106.72,106.79,126897.0,97.616,97.6617,97.5886,97.6526,126897.0
2023-02-03 13:40:00,106.79,106.8,106.74,106.74,106173.0,97.6526,97.6617,97.6069,97.6069,106173.0
2023-02-03 13:45:00,106.75,106.79,106.73,106.76,327744.0,97.616,97.6526,97.5977,97.6252,327744.0
2023-02-03 13:50:00,106.76,106.77,106.72,106.72,96907.0,97.6252,97.6343,97.5886,97.5886,96907.0
2023-02-03 13:55:00,106.73,106.75,106.69,106.73,102236.0,97.5977,97.616,97.5611,97.5977,102236.0
2023-02-03 14:00:00,106.73,106.75,106.67,106.73,102183.0,97.5977,97.616,97.5429,97.5977,102183.0
2023-02-03 14:05:00,106.73,106.73,106.63,106.71,113592.0,97.5977,97.5977,97.5063,97.5794,113592.0
2023-02-03 14:10:00,106.7,106.75,106.67,106.7,97912.0,97.5703,97.616,97.5429,97.5703,97912.0
2023-02-03 14:15:00,106.7,106.77,106.68,106.76,175063.0,97.5703,97.6343,97.552,97.6252,175063.0
2023-02-03 14:20:00,106.77,106.87,106.75,106.86,180445.0,97.6343,97.7257,97.616,97.7166,180445.0
2023-02-03 14:25:00,106.87,106.89,106.82,106.87,145314.0,97.7257,97.744,97.68,97.7257,145314.0
2023-02-03 14:30:00,106.86,106.88,106.76,106.79,140864.0,97.7166,97.7349,97.6252,97.6526,140864.0
2023-02-03 14:35:00,106.79,106.84,106.76,106.81,92957.0,97.6526,97.6983,97.6252,97.6709,92957.0
2023-02-03 14:40:00,106.8,106.82,106.76,106.8,55617.0,97.6617,97.68,97.6252,97.6617,55617.0
2023-02-03 14:45:00,106.8,106.88,106.78,106.88,261057.0,97.6617,97.7349,97.6434,97.7349,261057.0
2023-02-03 14:50:00,106.87,106.87,106.73,106.76,134542.0,97.7257,97.7257,97.5977,97.6252,134542.0
2023-02-03 14:55:00,106.77,106.82,106.72,106.75,177734.0,97.6343,97.68,97.5886,97.616,177734.0
2023-02-03 15:00:00,106.75,106.81,106.73,106.75,146491.0,97.616,97.6709,97.5977,97.616,146491.0
2023-02-03 15:05:00,106.75,106.8,106.71,106.72,342053.0,97.616,97.6617,97.5794,97.5886,342053.0
2023-02-03 15:10:00,106.72,106.72,106.65,106.68,145629.0,97.5886,97.5886,97.5246,97.552,145629.0
2023-02-03 15:15:00,106.67,106.72,106.66,106.7,102518.0,97.5429,97.5886,97.5337,97.5703,102518.0
2023-02-03 15:20:00,106.7,106.71,106.66,106.71,85123.0,97.5703,97.5794,97.5337,97.5794,85123.0
2023-02-03 15:25:00,106.71,106.72,106.68,106.7,82792.0,97.5794,97.5886,97.552,97.5703,82792.0
2023-02-03 15:30:00,106.7,106.74,106.68,106.71,231062.0,97.5703,97.6069,97.552,97.5794,231062.0
2023-02-03 15:35:00,106.7,106.75,106.68,106.72,148551.0,97.5703,97.616,97.552,97.5886,148551.0
2023-02-03 15:40:00,106.72,106.75,106.7,106.72,310474.0,97.5886,97.616,97.5703,97.5886,310474.0
2023-02-03 15:45:00,106.71,106.79,106.71,106.77,403239.0,97.5794,97.6526,97.5794,97.6343,403239.0
2023-02-03 15:50:00,106.77,106.78,106.73,106.76,239839.0,97.6343,97.6434,97.5977,97.6252,239839.0
2023-02-03 15:55:00,106.77,106.79,106.69,106.71,1165764.0,97.6343,97.6526,97.5611,97.5794,1165764.0
2023-02-06 09:30:00,105.75,105.99,105.72,105.98,312427.0,96.7016,96.921,96.6741,96.9119,312427.0
2023-02-06 09:35:00,105.99,106.03,105.88,105.89,315143.0,96.921,96.9576,96.8205,96.8296,315143.0
2023-02-06 09:40:00,105.88,105.94,105.75,105.81,167989.0,96.8205,96.8753,96.7016,96.7564,167989.0
2023-02-06 09:45:00,105.82,105.87,105.73,105.77,938585.0,96.7656,96.8113,96.6833,96.7199,938585.0
2023-02-06 09:50:00,105.77,105.92,105.76,105.83,113715.0,96.7199,96.857,96.7107,96.7747,113715.0
2023-02-06 09:55:00,105.82,105.99,105.82,105.99,167697.0,96.7656,96.921,96.7656,96.921,167697.0
2023-02-06 10:00:00,105.99,106.04,105.88,105.89,161278.0,96.921,96.9668,96.8205,96.8296,161278.0
2023-02-06 10:05:00,105.9,105.96,105.88,105.95,114392.0,96.8387,96.8936,96.8205,96.8845,114392.0
2023-02-06 10:10:00,105.96,106.08,105.96,106.01,102808.0,96.8936,97.0033,96.8936,96.9393,102808.0
2023-02-06 10:15:00,106.02,106.05,105.96,105.97,84792.0,96.9485,96.9759,96.8936,96.9028,84792.0
2023-02-06 10:20:00,105.97,106.06,105.91,106.04,88339.0,96.9028,96.985,96.8479,96.9668,88339.0
2023-02-06 10:25:00,106.04,106.11,106.0,106.02,117416.0,96.9668,97.0308,96.9302,96.9485,117416.0
2023-02-06 10:30:00,106.02,106.11,106.0,106.09,129304.0,96.9485,97.0308,96.9302,97.0125,129304.0
2023-02-06 10:35:00,106.1,106.17,106.05,106.08,111413.0,97.0216,97.0856,96.9759,97.0033,111413.0
2023-02-06 10:40:00,106.1,106.15,106.07,106.12,153570.0,97.0216,97.0673,96.9942,97.0399,153570.0
2023-02-06 10:45:00,106.13,106.17,106.07,106.09,253404.0,97.0491,97.0856,96.9942,97.0125,253404.0
2023-02-06 10:50:00,106.09,106.14,106.06,106.12,80062.0,97.0125,97.0582,96.985,97.0399,80062.0
2023-02-06 10:55:00,106.13,106.21,106.09,106.1,60884.0,97.0491,97.1222,97.0125,97.0216,60884.0
2023-02-06 11:00:00,106.11,106.28,106.09,106.22,82773.0,97.0308,97.1862,97.0125,97.1314,82773.0
2023-02-06 11:05:00,106.23,106.24,106.16,106.16,76379.0,97.1405,97.1496,97.0765,97.0765,76379.0
2023-02-06 11:10:00,106.17,106.25,106.16,106.25,41141.0,97.0856,97.1588,97.0765,97.1588,41141.0
2023-02-06 11:15:00,106.26,106.28,106.19,106.22,201617.0,97.1679,97.1862,97.1039,97.1314,201617.0
2023-02-06 11:20:00,106.22,106.31,106.21,106.26,165108.0,97.1314,97.2137,97.1222,97.1679,165108.0
2023-02-06 11:25:00,106.27,106.27,106.18,106.23,77811.0,97.1771,97.1771,97.0948,97.1405,77811.0
2023-02-06 11:30:00,106.23,106.24,106.09,106.18,110353.0,97.1405,97.1496,97.0125,97.0948,110353.0
2023-02-06 11:35:00,106.19,106.2,106.14,106.16,133122.0,97.1039,97.1131,97.0582,97.0765,133122.0
2023-02-06 11:40:00,106.16,106.21,106.07,106.13,118223.0,97.0765,97.1222,96.9942,97.0491,118223.0
2023-02-06 11:45:00,106.13,106.14,106.07,106.09,58010.0,97.0491,97.0582,96.9942,97.0125,58010.0
2023-02-06 11:50:00,106.09,106.2,106.08,106.15,106360.0,97.0125,97.1131,97.0033,97.0673,106360.0
2023-02-06 11:55:00,106.14,106.17,106.09,106.1,43956.0,97.0582,97.0856,97.0125,97.0216,43956.0
2023-02-06 12:00:00,106.1,106.13,106.03,106.04,61340.0,97.0216,97.0491,96.9576,96.9668,61340.0
2023-02-06 12:05:00,106.04,106.07,105.93,105.95,129533.0,96.9668,96.9942,96.8662,96.8845,129533.0
2023-02-06 12:10:00,105.95,106.02,105.9,105.96,82805.0,96.8845,96.9485,96.8387,96.8936,82805.0
2023-02-06 12:15:00,105.96,105.97,105.9,105.92,39491.0,96.8936,96.9028,96.8387,96.857,39491.0
2023-02-06 12:20:00,105.93,105.94,105.83,105.85,155486.0,96.8662,96.8753,96.7747,96.793,155486.0
2023-02-06 12:25:00,105.84,105.9,105.77,105.83,231211.0,96.7839,96.8387,96.7199,96.7747,231211.0
2023-02-06 12:30:00,105.84,105.9,105.84,105.85,82199.0,96.7839,96.8387,96.7839,96.793,82199.0
2023-02-06 12:35:00,105.86,105.96,105.82,105.94,92119.0,96.8022,96.8936,96.7656,96.8753,92119.0
2023-02-06 12:40:00,105.94,106.02,105.92,105.92,105356.0,96.8753,96.9485,96.857,96.857,105356.0
2023-02-06 12:45:00,105.93,105.93,105.84,105.89,117760.0,96.8662,96.8662,96.7839,96.8296,117760.0
2023-02-06 12:50:00,105.88,105.88,105.78,105.8,42514.0,96.8205,96.8205,96.729,96.7473,42514.0
2023-02-06 12:55:00,105.81,105.83,105.74,105.82,70863.0,96.7564,96.7747,96.6924,96.7656,70863.0
2023-02-06 13:00:00,105.83,105.83,105.75,105.79,62376.0,96.7747,96.7747,96.7016,96.7382,62376.0
2023-02-06 13:05:00,105.8,105.9,105.76,105.9,87165.0,96.7473,96.8387,96.7107,96.8387,87165.0
2023-02-06 13:10:00,105.9,105.93,105.82,105.82,97696.0,96.8387,96.8662,96.7656,96.7656,97696.0
2023-02-06 13:15:00,105.81,105.82,105.76,105.77,50927.0,96.7564,96.7656,96.7107,96.7199,50927.0
2023-02-06 13:20:00,105.76,105.78,105.68,105.7,58406.0,96.7107,96.729,96.6376,96.6559,58406.0
2023-02-06 13:25:00,105.7,105.77,105.7,105.74,43812.0,96.6559,96.7199,96.6559,96.6924,43812.0
2023-02-06 13:30:00,105.75,105.81,105.74,105.78,42497.0,96.7016,96.7564,96.6924,96.729,42497.0
2023-02-06 13:35:00,105.79,105.81,105.75,105.76,61895.0,96.7382,96.7564,96.7016,96.7107,61895.0
2023-02-06 13:40:00,105.76,105.81,105.75,105.79,53120.0,96.7107,96.7564,96.7016,96.7382,53120.0
2023-02-06 13:45:00,105.79,105.82,105.77,105.82,42135.0,96.7382,96.7656,96.7199,96.7656,42135.0
2023-02-06 13:50:00,105.83,105.87,105.79,105.81,74890.0,96.7747,96.8113,96.7382,96.7564,74890.0
2023-02-06 13:55:00,105.82,105.86,105.8,105.85,43170.0,96.7656,96.8022,96.7473,96.793,43170.0
2023-02-06 14:00:00,105.84,105.92,105.81,105.9,39722.0,96.7839,96.857,96.7564,96.8387,39722.0
2023-02-06 14:05:00,105.9,105.98,105.89,105.94,96878.0,96.8387,96.9119,96.8296,96.8753,96878.0
2023-02-06 14:10:00,105.94,105.96,105.93,105.95,77122.0,96.8753,96.8936,96.8662,96.8845,77122.0
2023-02-06 14:15:00,105.95,105.98,105.94,105.95,104108.0,96.8845,96.9119,96.8753,96.8845,104108.0
2023-02-06 14:20:00,105.95,105.96,105.91,105.93,104637.0,96.8845,96.8936,96.8479,96.8662,104637.0
2023-02-06 14:25:00,105.93,105.95,105.89,105.94,39271.0,96.8662,96.8845,96.8296,96.8753,39271.0
2023-02-06 14:30:00,105.94,105.95,105.86,105.87,69183.0,96.8753,96.8845,96.8022,96.8113,69183.0
2023-02-06 14:35:00,105.86,105.9,105.83,105.88,96391.0,96.8022,96.8387,96.7747,96.8205,96391.0
2023-02-06 14:40:00,105.88,105.89,105.82,105.86,154998.0,96.8205,96.8296,96.7656,96.8022,154998.0
2023-02-06 14:45:00,105.87,105.9,105.84,105.89,172395.0,96.8113,96.8387,96.7839,96.8296,172395.0
2023-02-06 14:50:00,105.89,105.91,105.82,105.89,72478.0,96.8296,96.8479,96.7656,96.8296,72478.0
2023-02-06 14:55:00,105.89,105.93,105.87,105.87,67004.0,96.8296,96.8662,96.8113,96.8113,67004.0
2023-02-06 15:00:00,105.87,105.94,105.84,105.93,100836.0,96.8113,96.8753,96.7839,96.8662,100836.0
2023-02-06 15:05:00,105.93,105.95,105.89,105.93,105258.0,96.8662,96.8845,96.8296,96.8662,105258.0
2023-02-06 15:10:00,105.94,105.96,105.91,105.94,77421.0,96.8753,96.8936,96.8479,96.8753,77421.0
2023-02-06 15:15:00,105.94,105.95,105.88,105.91,116057.0,96.8753,96.8845,96.8205,96.8479,116057.0
2023-02-06 15:20:00,105.91,105.92,105.85,105.92,106415.0,96.8479,96.857,96.793,96.857,106415.0
2023-02-06 15:25:00,105.92,105.96,105.91,105.93,102818.0,96.857,96.8936,96.8479,96.8662,102818.0
2023-02-06 15:30:00,105.93,105.94,105.8,105.84,197860.0,96.8662,96.8753,96.7473,96.7839,197860.0
2023-02-06 15:35:00,105.83,105.85,105.8,105.83,118167.0,96.7747,96.793,96.7473,96.7747,118167.0
2023-02-06 15:40:00,105.84,105.93,105.84,105.93,259533.0,96.7839,96.8662,96.7839,96.8662,259533.0
2023-02-06 15:45:00,105.92,106.0,105.91,105.95,290978.0,96.857,96.9302,96.8479,96.8845,290978.0
2023-02-06 15:50:00,105.95,105.96,105.84,105.9,284229.0,96.8845,96.8936,96.7839,96.8387,284229.0
2023-02-06 15:55:00,105.91,105.95,105.82,105.92,982558.0,96.8479,96.8845,96.7656,96.857,982558.0
2023-02-07 09:30:00,105.33,105.42,105.27,105.32,311592.0,96.3175,96.3998,96.2626,96.3084,311592.0
2023-02-07 09:35:00,105.33,105.42,105.28,105.37,102591.0,96.3175,96.3998,96.2718,96.3541,102591.0
2023-02-07 09:40:00,105.36,105.4,105.27,105.3,95757.0,96.3449,96.3815,96.2626,96.2901,95757.0
2023-02-07 09:45:00,105.29,105.45,105.28,105.43,126889.0,96.2809,96.4272,96.2718,96.409,126889.0
2023-02-07 09:50:00,105.42,105.54,105.39,105.53,219842.0,96.3998,96.5095,96.3724,96.5004,219842.0
2023-02-07 09:55:00,105.53,105.65,105.51,105.64,115423.0,96.5004,96.6101,96.4821,96.601,115423.0
2023-02-07 10:00:00,105.64,105.65,105.53,105.61,134762.0,96.601,96.6101,96.5004,96.5736,134762.0
2023-02-07 10:05:00,105.62,105.64,105.53,105.55,131361.0,96.5827,96.601,96.5004,96.5187,131361.0
2023-02-07 10:10:00,105.56,105.58,105.48,105.53,165797.0,96.5278,96.5461,96.4547,96.5004,165797.0
2023-02-07 10:15:00,105.54,105.61,105.51,105.6,84090.0,96.5095,96.5736,96.4821,96.5644,84090.0
2023-02-07 10:20:00,105.61,105.7,105.54,105.7,141984.0,96.5736,96.6559,96.5095,96.6559,141984.0
2023-02-07 10:25:00,105.7,105.76,105.66,105.68,122616.0,96.6559,96.7107,96.6193,96.6376,122616.0
2023-02-07 10:30:00,105.68,105.76,105.67,105.69,73689.0,96.6376,96.7107,96.6284,96.6467,73689.0
2023-02-07 10:35:00,105.68,105.72,105.63,105.67,192250.0,96.6376,96.6741,96.5918,96.6284,192250.0
2023-02-07 10:40:00,105.67,105.78,105.67,105.76,136203.0,96.6284,96.729,96.6284,96.7107,136203.0
2023-02-07 10:45:00,105.76,105.88,105.75,105.83,152708.0,96.7107,96.8205,96.7016,96.7747,152708.0
2023-02-07 10:50:00,105.82,105.96,105.79,105.94,304104.0,96.7656,96.8936,96.7382,96.8753,304104.0
2023-02-07 10:55:00,105.93,105.98,105.88,105.95,311217.0,96.8662,96.9119,96.8205,96.8845,311217.0
2023-02-07 11:00:00,105.95,105.99,105.84,105.88,158912.0,96.8845,96.921,96.7839,96.8205,158912.0
2023-02-07 11:05:00,105.88,106.02,105.83,106.02,131679.0,96.8205,96.9485,96.7747,96.9485,131679.0
2023-02-07 11:10:00,106.0,106.01,105.89,105.91,42625.0,96.9302,96.9393,96.8296,96.8479,42625.0
2023-02-07 11:15:00,105.92,105.99,105.89,105.93,52042.0,96.857,96.921,96.8296,96.8662,52042.0
2023-02-07 11:20:00,105.94,105.96,105.78,105.84,47167.0,96.8753,96.8936,96.729,96.7839,47167.0
2023-02-07 11:25:00,105.84,105.91,105.84,105.86,44176.0,96.7839,96.8479,96.7839,96.8022,44176.0
2023-02-07 11:30:00,105.87,105.89,105.77,105.81,65401.0,96.8113,96.8296,96.7199,96.7564,65401.0
2023-02-07 11:35:00,105.81,105.81,105.7,105.76,112905.0,96.7564,96.7564,96.6559,96.7107,112905.0
2023-02-07 11:40:00,105.76,105.82,105.75,105.79,136642.0,96.7107,96.7656,96.7016,96.7382,136642.0
2023-02-07 11:45:00,105.81,105.86,105.75,105.79,259887.0,96.7564,96.8022,96.7016,96.7382,259887.0
2023-02-07 11:50:00,105.78,105.85,105.76,105.8,141675.0,96.729,96.793,96.7107,96.7473,141675.0
2023-02-07 11:55:00,105.81,105.81,105.72,105.73,72488.0,96.7564,96.7564,96.6741,96.6833,72488.0
2023-02-07 12:00:00,105.73,105.79,105.72,105.79,44013.0,96.6833,96.7382,96.6741,96.7382,44013.0
2023-02-07 12:05:00,105.79,105.81,105.69,105.7,39230.0,96.7382,96.7564,96.6467,96.6559,39230.0
2023-02-07 12:10:00,105.69,105.75,105.68,105.7,32363.0,96.6467,96.7016,96.6376,96.6559,32363.0
2023-02-07 12:15:00,105.72,105.72,105.57,105.59,99457.0,96.6741,96.6741,96.537,96.5553,99457.0
2023-02-07 12:20:00,105.59,105.64,105.55,105.55,141517.0,96.5553,96.601,96.5187,96.5187,141517.0
2023-02-07 12:25:00,105.56,105.57,105.51,105.53,53224.0,96.5278,96.537,96.4821,96.5004,53224.0
2023-02-07 12:30:00,105.54,105.59,105.43,105.52,144555.0,96.5095,96.5553,96.409,96.4913,144555.0
2023-02-07 12:35:00,105.51,105.61,105.47,105.61,200886.0,96.4821,96.5736,96.4455,96.5736,200886.0
2023-02-07 12:40:00,105.6,105.79,105.54,105.71,179550.0,96.5644,96.7382,96.5095,96.665,179550.0
2023-02-07 12:45:00,105.7,105.97,105.7,105.88,313915.0,96.6559,96.9028,96.6559,96.8205,313915.0
2023-02-07 12:50:00,105.87,106.17,105.81,106.07,392383.0,96.8113,97.0856,96.7564,96.9942,392383.0
2023-02-07 12:55:00,106.07,106.21,106.03,106.11,398115.0,96.9942,97.1222,96.9576,97.0308,398115.0
2023-02-07 13:00:00,106.09,106.23,105.86,105.96,616656.0,97.0125,97.1405,96.8022,96.8936,616656.0
2023-02-07 13:05:00,105.97,106.06,105.83,105.88,263955.0,96.9028,96.985,96.7747,96.8205,263955.0
2023-02-07 13:10:00,105.88,105.93,105.73,105.73,196691.0,96.8205,96.8662,96.6833,96.6833,196691.0
2023-02-07 13:15:00,105.73,105.84,105.59,105.81,154207.0,96.6833,96.7839,96.5553,96.7564,154207.0
2023-02-07 13:20:00,105.81,105.84,105.6,105.61,172291.0,96.7564,96.7839,96.5644,96.5736,172291.0
2023-02-07 13:25:00,105.62,105.73,105.53,105.55,175274.0,96.5827,96.6833,96.5004,96.5187,175274.0
2023-02-07 13:30:00,105.55,105.55,105.26,105.41,602715.0,96.5187,96.5187,96.2535,96.3907,602715.0
2023-02-07 13:35:00,105.39,105.51,105.35,105.48,220278.0,96.3724,96.4821,96.3358,96.4547,220278.0
2023-02-07 13:40:00,105.48,105.48,105.28,105.39,142331.0,96.4547,96.4547,96.2718,96.3724,142331.0
2023-02-07 13:45:00,105.37,105.38,105.22,105.23,169084.0,96.3541,96.3632,96.2169,96.2261,169084.0
2023-02-07 13:50:00,105.22,105.39,105.21,105.39,105951.0,96.2169,96.3724,96.2078,96.3724,105951.0
2023-02-07 13:55:00,105.38,105.4,105.32,105.36,71713.0,96.3632,96.3815,96.3084,96.3449,71713.0
2023-02-07 14:00:00,105.36,105.38,105.29,105.31,67743.0,96.3449,96.3632,96.2809,96.2992,67743.0
2023-02-07 14:05:00,105.31,105.4,105.26,105.27,165003.0,96.2992,96.3815,96.2535,96.2626,165003.0
2023-02-07 14:10:00,105.26,105.39,105.21,105.37,186485.0,96.2535,96.3724,96.2078,96.3541,186485.0
2023-02-07 14:15:00,105.37,105.66,105.35,105.41,497069.0,96.3541,96.6193,96.3358,96.3907,497069.0
2023-02-07 14:20:00,105.41,105.41,105.21,105.21,212726.0,96.3907,96.3907,96.2078,96.2078,212726.0
2023-02-07 14:25:00,105.21,105.26,105.15,105.19,192164.0,96.2078,96.2535,96.1529,96.1895,192164.0
2023-02-07 14:30:00,105.18,105.18,105.02,105.15,180327.0,96.1803,96.1803,96.034,96.1529,180327.0
2023-02-07 14:35:00,105.15,105.27,105.13,105.26,141003.0,96.1529,96.2626,96.1346,96.2535,141003.0
2023-02-07 14:40:00,105.27,105.29,105.2,105.28,607342.0,96.2626,96.2809,96.1986,96.2718,607342.0
2023-02-07 14:45:00,105.28,105.36,105.25,105.34,452737.0,96.2718,96.3449,96.2444,96.3267,452737.0
2023-02-07 14:50:00,105.35,105.35,105.24,105.3,241629.0,96.3358,96.3358,96.2352,96.2901,241629.0
2023-02-07 14:55:00,105.31,105.33,105.19,105.25,270865.0,96.2992,96.3175,96.1895,96.2444,270865.0
2023-02-07 15:00:00,105.26,105.3,105.17,105.18,164950.0,96.2535,96.2901,96.1712,96.1803,164950.0
2023-02-07 15:05:00,105.19,105.21,105.1,105.1,173838.0,96.1895,96.2078,96.1072,96.1072,173838.0
2023-02-07 15:10:00,105.11,105.16,105.08,105.09,99295.0,96.1163,96.1621,96.0889,96.098,99295.0
2023-02-07 15:15:00,105.1,105.11,105.06,105.08,519698.0,96.1072,96.1163,96.0706,96.0889,519698.0
2023-02-07 15:20:00,105.08,105.12,105.04,105.05,136933.0,96.0889,96.1255,96.0523,96.0615,136933.0
2023-02-07 15:25:00,105.06,105.08,105.04,105.05,117116.0,96.0706,96.0889,96.0523,96.0615,117116.0
2023-02-07 15:30:00,105.05,105.1,105.04,105.08,152549.0,96.0615,96.1072,96.0523,96.0889,152549.0
2023-02-07 15:35:00,105.07,105.12,105.01,105.04,235203.0,96.0798,96.1255,96.0249,96.0523,235203.0
2023-02-07 15:40:00,105.03,105.1,105.01,105.1,257697.0,96.0432,96.1072,96.0249,96.1072,257697.0
2023-02-07 15:45:00,105.09,105.1,105.0,105.03,200351.0,96.098,96.1072,96.0157,96.0432,200351.0
2023-02-07 15:50:00,105.03,105.15,105.01,105.15,309131.0,96.0432,96.1529,96.0249,96.1529,309131.0
2023-02-07 15:55:00,105.16,105.16,105.05,105.07,838491.0,96.1621,96.1621,96.0615,96.0798,838491.0
2023-02-08 09:30:00,105.04,105.08,104.79,104.9,344651.0,96.0523,96.0889,95.8237,95.9243,344651.0
2023-02-08 09:35:00,104.91,104.94,104.86,104.9,73995.0,95.9334,95.9609,95.8877,95.9243,73995.0
2023-02-08 09:40:00,104.9,104.93,104.82,104.9,189615.0,95.9243,95.9517,95.8511,95.9243,189615.0
2023-02-08 09:45:00,104.89,104.89,104.67,104.68,98473.0,95.9152,95.9152,95.714,95.7231,98473.0
2023-02-08 09:50:00,104.67,104.75,104.59,104.69,240528.0,95.714,95.7871,95.6408,95.7323,240528.0
2023-02-08 09:55:00,104.69,104.75,104.65,104.73,139614.0,95.7323,95.7871,95.6957,95.7689,139614.0
2023-02-08 10:00:00,104.73,104.77,104.6,104.75,168821.0,95.7689,95.8054,95.65,95.7871,168821.0
2023-02-08 10:05:00,104.76,104.78,104.59,104.61,195481.0,95.7963,95.8146,95.6408,95.6591,195481.0
2023-02-08 10:10:00,104.61,104.65,104.5,104.51,208074.0,95.6591,95.6957,95.5585,95.5677,208074.0
2023-02-08 10:15:00,104.51,104.69,104.47,104.63,163303.0,95.5677,95.7323,95.5311,95.6774,163303.0
2023-02-08 10:20:00,104.62,104.62,104.47,104.52,320307.0,95.6683,95.6683,95.5311,95.5768,320307.0
2023-02-08 10:25:00,104.53,104.54,104.39,104.45,259502.0,95.586,95.5951,95.4579,95.5128,259502.0
2023-02-08 10:30:00,104.44,104.56,104.44,104.55,103254.0,95.5037,95.6134,95.5037,95.6043,103254.0
2023-02-08 10:35:00,104.55,104.61,104.51,104.59,64720.0,95.6043,95.6591,95.5677,95.6408,64720.0
2023-02-08 10:40:00,104.6,104.61,104.46,104.49,60823.0,95.65,95.6591,95.522,95.5494,60823.0
2023-02-08 10:45:00,104.48,104.59,104.46,104.59,65700.0,95.5402,95.6408,95.522,95.6408,65700.0
2023-02-08 10:50:00,104.59,104.67,104.57,104.65,124433.0,95.6408,95.714,95.6225,95.6957,124433.0
2023-02-08 10:55:00,104.65,104.65,104.53,104.55,37848.0,95.6957,95.6957,95.586,95.6043,37848.0
2023-02-08 11:00:00,104.55,104.66,104.52,104.65,146075.0,95.6043,95.7048,95.5768,95.6957,146075.0
2023-02-08 11:05:00,104.65,104.69,104.6,104.69,83727.0,95.6957,95.7323,95.65,95.7323,83727.0
2023-02-08 11:10:00,104.7,104.72,104.55,104.59,129503.0,95.7414,95.7597,95.6043,95.6408,129503.0
2023-02-08 11:15:00,104.6,104.71,104.6,104.66,164870.0,95.65,95.7506,95.65,95.7048,164870.0
2023-02-08 11:20:00,104.68,104.68,104.58,104.58,51563.0,95.7231,95.7231,95.6317,95.6317,51563.0
2023-02-08 11:25:00,104.57,104.6,104.54,104.57,51393.0,95.6225,95.65,95.5951,95.6225,51393.0
2023-02-08 11:30:00,104.56,104.59,104.51,104.52,77550.0,95.6134,95.6408,95.5677,95.5768,77550.0
2023-02-08 11:35:00,104.52,104.59,104.52,104.57,109382.0,95.5768,95.6408,95.5768,95.6225,109382.0
2023-02-08 11:40:00,104.57,104.6,104.48,104.49,83818.0,95.6225,95.65,95.5402,95.5494,83818.0
2023-02-08 11:45:00,104.48,104.56,104.46,104.53,101653.0,95.5402,95.6134,95.522,95.586,101653.0
2023-02-08 11:50:00,104.53,104.61,104.51,104.6,61679.0,95.586,95.6591,95.5677,95.65,61679.0
2023-02-08 11:55:00,104.59,104.66,104.58,104.65,174044.0,95.6408,95.7048,95.6317,95.6957,174044.0
2023-02-08 12:00:00,104.66,104.85,104.65,104.84,121662.0,95.7048,95.8786,95.6957,95.8694,121662.0
2023-02-08 12:05:00,104.84,104.84,104.75,104.8,98379.0,95.8694,95.8694,95.7871,95.8329,98379.0
2023-02-08 12:10:00,104.8,104.89,104.77,104.88,259321.0,95.8329,95.9152,95.8054,95.906,259321.0
2023-02-08 12:15:00,104.88,104.93,104.85,104.9,66450.0,95.906,95.9517,95.8786,95.9243,66450.0
2023-02-08 12:20:00,104.89,105.02,104.88,105.02,84145.0,95.9152,96.034,95.906,96.034,84145.0
2023-02-08 12:25:00,105.03,105.05,104.97,105.05,91177.0,96.0432,96.0615,95.9883,96.0615,91177.0
2023-02-08 12:30:00,105.04,105.05,104.92,104.93,175058.0,96.0523,96.0615,95.9426,95.9517,175058.0
2023-02-08 12:35:00,104.93,105.0,104.9,104.98,129753.0,95.9517,96.0157,95.9243,95.9975,129753.0
2023-02-08 12:40:00,104.99,105.04,104.97,105.04,96577.0,96.0066,96.0523,95.9883,96.0523,96577.0
2023-02-08 12:45:00,105.04,105.05,105.01,105.04,116327.0,96.0523,96.0615,96.0249,96.0523,116327.0
2023-02-08 12:50:00,105.05,105.12,105.02,105.02,132055.0,96.0615,96.1255,96.034,96.034,132055.0
2023-02-08 12:55:00,105.02,105.05,104.95,104.98,278354.0,96.034,96.0615,95.97,95.9975,278354.0
2023-02-08 13:00:00,104.99,105.5,104.96,105.45,446830.0,96.0066,96.473,95.9792,96.4272,446830.0
2023-02-08 13:05:00,105.46,105.54,105.41,105.52,362543.0,96.4364,96.5095,96.3907,96.4913,362543.0
2023-02-08 13:10:00,105.52,105.57,105.47,105.55,149259.0,96.4913,96.537,96.4455,96.5187,149259.0
2023-02-08 13:15:00,105.53,105.53,105.38,105.4,324239.0,96.5004,96.5004,96.3632,96.3815,324239.0
2023-02-08 13:20:00,105.4,105.46,105.36,105.39,162874.0,96.3815,96.4364,96.3449,96.3724,162874.0
2023-02-08 13:25:00,105.4,105.41,105.23,105.26,149297.0,96.3815,96.3907,96.2261,96.2535,149297.0
2023-02-08 13:30:00,105.27,105.29,105.2,105.27,126748.0,96.2626,96.2809,96.1986,96.2626,126748.0
2023-02-08 13:35:00,105.26,105.31,105.19,105.21,64441.0,96.2535,96.2992,96.1895,96.2078,64441.0
2023-02-08 13:40:00,105.22,105.22,105.09,105.12,202709.0,96.2169,96.2169,96.098,96.1255,202709.0
2023-02-08 13:45:00,105.12,105.24,105.11,105.2,137138.0,96.1255,96.2352,96.1163,96.1986,137138.0
2023-02-08 13:50:00,105.2,105.24,105.16,105.2,87478.0,96.1986,96.2352,96.1621,96.1986,87478.0
2023-02-08 13:55:00,105.19,105.23,105.15,105.23,66883.0,96.1895,96.2261,96.1529,96.2261,66883.0
2023-02-08 14:00:00,105.23,105.24,105.13,105.14,157607.0,96.2261,96.2352,96.1346,96.1438,157607.0
2023-02-08 14:05:00,105.13,105.18,105.11,105.15,83805.0,96.1346,96.1803,96.1163,96.1529,83805.0
2023-02-08 14:10:00,105.15,105.23,105.14,105.17,70170.0,96.1529,96.2261,96.1438,96.1712,70170.0
2023-02-08 14:15:00,105.17,105.19,105.13,105.14,54225.0,96.1712,96.1895,96.1346,96.1438,54225.0
2023-02-08 14:20:00,105.14,105.14,105.06,105.09,44336.0,96.1438,96.1438,96.0706,96.098,44336.0
2023-02-08 14:25:00,105.09,105.1,105.03,105.04,161123.0,96.098,96.1072,96.0432,96.0523,161123.0
2023-02-08 14:30:00,105.04,105.11,105.04,105.11,69552.0,96.0523,96.1163,96.0523,96.1163,69552.0
2023-02-08 14:35:00,105.11,105.19,105.1,105.12,89397.0,96.1163,96.1895,96.1072,96.1255,89397.0
2023-02-08 14:40:00,105.11,105.14,105.05,105.05,111878.0,96.1163,96.1438,96.0615,96.0615,111878.0
2023-02-08 14:45:00,105.06,105.07,104.98,105.03,95913.0,96.0706,96.0798,95.9975,96.0432,95913.0
2023-02-08 14:50:00,105.04,105.06,104.99,105.05,158632.0,96.0523,96.0706,96.0066,96.0615,158632.0
2023-02-08 14:55:00,105.06,105.1,105.02,105.06,232581.0,96.0706,96.1072,96.034,96.0706,232581.0
2023-02-08 15:00:00,105.06,105.18,105.06,105.17,68605.0,96.0706,96.1803,96.0706,96.1712,68605.0
2023-02-08 15:05:00,105.17,105.17,105.12,105.15,73354.0,96.1712,96.1712,96.1255,96.1529,73354.0
2023-02-08 15:10:00,105.14,105.18,105.11,105.15,62942.0,96.1438,96.1803,96.1163,96.1529,62942.0
2023-02-08 15:15:00,105.15,105.18,105.09,105.15,86723.0,96.1529,96.1803,96.098,96.1529,86723.0
2023-02-08 15:20:00,105.15,105.21,105.11,105.19,91239.0,96.1529,96.2078,96.1163,96.1895,91239.0
2023-02-08 15:25:00,105.19,105.27,105.19,105.23,94080.0,96.1895,96.2626,96.1895,96.2261,94080.0
2023-02-08 15:30:00,105.23,105.25,105.21,105.23,63267.0,96.2261,96.2444,96.2078,96.2261,63267.0
2023-02-08 15:35:00,105.24,105.33,105.24,105.3,111671.0,96.2352,96.3175,96.2352,96.2901,111671.0
2023-02-08 15:40:00,105.31,105.4,105.31,105.38,203303.0,96.2992,96.3815,96.2992,96.3632,203303.0
2023-02-08 15:45:00,105.38,105.48,105.37,105.47,158509.0,96.3632,96.4547,96.3541,96.4455,158509.0
2023-02-08 15:50:00,105.47,105.55,105.46,105.49,228649.0,96.4455,96.5187,96.4364,96.4638,228649.0
2023-02-08 15:55:00,105.5,105.58,105.35,105.53,564722.0,96.473,96.5461,96.3358,96.5004,564722.0
2023-02-09 09:30:00,106.47,106.57,106.4,106.45,196917.0,97.36,97.4514,97.296,97.3417,196917.0
2023-02-09 09:35:00,106.45,106.48,106.33,106.4,316218.0,97.3417,97.3691,97.2319,97.296,316218.0
2023-02-09 09:40:00,106.4,106.44,106.29,106.33,198144.0,97.296,97.3325,97.1954,97.2319,198144.0
2023-02-09 09:45:00,106.34,106.42,106.27,106.4,124161.0,97.2411,97.3142,97.1771,97.296,124161.0
2023-02-09 09:50:00,106.4,106.51,106.39,106.46,93870.0,97.296,97.3965,97.2868,97.3508,93870.0
2023-02-09 09:55:00,106.46,106.46,106.2,106.2,142529.0,97.3508,97.3508,97.1131,97.1131,142529.0
2023-02-09 10:00:00,106.21,106.23,106.09,106.13,456592.0,97.1222,97.1405,97.0125,97.0491,456592.0
2023-02-09 10:05:00,106.15,106.24,106.13,106.24,107303.0,97.0673,97.1496,97.0491,97.1496,107303.0
2023-02-09 10:10:00,106.22,106.29,106.18,106.27,82526.0,97.1314,97.1954,97.0948,97.1771,82526.0
2023-02-09 10:15:00,106.28,106.3,106.16,106.19,144521.0,97.1862,97.2045,97.0765,97.1039,144521.0
2023-02-09 10:20:00,106.18,106.19,106.06,106.08,179558.0,97.0948,97.1039,96.985,97.0033,179558.0
2023-02-09 10:25:00,106.08,106.15,105.98,105.99,137707.0,97.0033,97.0673,96.9119,96.921,137707.0
2023-02-09 10:30:00,106.0,106.11,105.98,106.09,149208.0,96.9302,97.0308,96.9119,97.0125,149208.0
2023-02-09 10:35:00,106.09,106.12,106.02,106.07,62085.0,97.0125,97.0399,96.9485,96.9942,62085.0
2023-02-09 10:40:00,106.07,106.09,105.98,106.0,79487.0,96.9942,97.0125,96.9119,96.9302,79487.0
2023-02-09 10:45:00,106.0,106.15,106.0,106.06,73032.0,96.9302,97.0673,96.9302,96.985,73032.0
2023-02-09 10:50:00,106.07,106.15,106.07,106.12,104218.0,96.9942,97.0673,96.9942,97.0399,104218.0
2023-02-09 10:55:00,106.11,106.13,106.07,106.07,77331.0,97.0308,97.0491,96.9942,96.9942,77331.0
2023-02-09 11:00:00,106.07,106.12,106.04,106.07,99006.0,96.9942,97.0399,96.9668,96.9942,99006.0
2023-02-09 11:05:00,106.07,106.18,106.05,106.18,150978.0,96.9942,97.0948,96.9759,97.0948,150978.0
2023-02-09 11:10:00,106.19,106.27,106.17,106.2,148199.0,97.1039,97.1771,97.0856,97.1131,148199.0
2023-02-09 11:15:00,106.21,106.26,106.15,106.23,67206.0,97.1222,97.1679,97.0673,97.1405,67206.0
2023-02-09 11:20:00,106.23,106.33,106.21,106.32,227720.0,97.1405,97.2319,97.1222,97.2228,227720.0
2023-02-09 11:25:00,106.32,106.34,106.25,106.29,42898.0,97.2228,97.2411,97.1588,97.1954,42898.0
2023-02-09 11:30:00,106.29,106.4,106.28,106.39,77918.0,97.1954,97.296,97.1862,97.2868,77918.0
2023-02-09 11:35:00,106.39,106.43,106.35,106.4,88099.0,97.2868,97.3234,97.2502,97.296,88099.0
2023-02-09 11:40:00,106.4,106.43,106.36,106.37,90511.0,97.296,97.3234,97.2594,97.2685,90511.0
2023-02-09 11:45:00,106.38,106.42,106.35,106.42,70648.0,97.2777,97.3142,97.2502,97.3142,70648.0
2023-02-09 11:50:00,106.42,106.49,106.41,106.48,60354.0,97.3142,97.3783,97.3051,97.3691,60354.0
2023-02-09 11:55:00,106.48,106.59,106.48,106.55,147984.0,97.3691,97.4697,97.3691,97.4331,147984.0
2023-02-09 12:00:00,106.54,106.59,106.54,106.58,87073.0,97.424,97.4697,97.424,97.4606,87073.0
2023-02-09 12:05:00,106.58,106.62,106.51,106.51,107151.0,97.4606,97.4971,97.3965,97.3965,107151.0
2023-02-09 12:10:00,106.51,106.53,106.4,106.4,96323.0,97.3965,97.4148,97.296,97.296,96323.0
2023-02-09 12:15:00,106.39,106.4,106.27,106.39,149185.0,97.2868,97.296,97.1771,97.2868,149185.0
2023-02-09 12:20:00,106.39,106.41,106.33,106.34,85665.0,97.2868,97.3051,97.2319,97.2411,85665.0
2023-02-09 12:25:00,106.35,106.44,106.33,106.34,85531.0,97.2502,97.3325,97.2319,97.2411,85531.0
2023-02-09 12:30:00,106.33,106.37,106.27,106.35,64743.0,97.2319,97.2685,97.1771,97.2502,64743.0
2023-02-09 12:35:00,106.35,106.4,106.28,106.32,80684.0,97.2502,97.296,97.1862,97.2228,80684.0
2023-02-09 12:40:00,106.31,106.31,106.21,106.29,120143.0,97.2137,97.2137,97.1222,97.1954,120143.0
2023-02-09 12:45:00,106.28,106.31,106.25,106.3,215907.0,97.1862,97.2137,97.1588,97.2045,215907.0
2023-02-09 12:50:00,106.3,106.4,106.29,106.32,157184.0,97.2045,97.296,97.1954,97.2228,157184.0
2023-02-09 12:55:00,106.33,106.34,106.22,106.3,190400.0,97.2319,97.2411,97.1314,97.2045,190400.0
2023-02-09 13:00:00,106.31,106.46,105.53,105.63,1182204.0,97.2137,97.3508,96.5004,96.5918,1182204.0
2023-02-09 13:05:00,105.63,105.75,105.59,105.67,717435.0,96.5918,96.7016,96.5553,96.6284,717435.0
2023-02-09 13:10:00,105.68,105.73,105.44,105.54,303358.0,96.6376,96.6833,96.4181,96.5095,303358.0
2023-02-09 13:15:00,105.54,105.54,105.27,105.4,165950.0,96.5095,96.5095,96.2626,96.3815,165950.0
2023-02-09 13:20:00,105.41,105.5,105.31,105.45,221516.0,96.3907,96.473,96.2992,96.4272,221516.0
2023-02-09 13:25:00,105.46,105.49,105.31,105.33,181492.0,96.4364,96.4638,96.2992,96.3175,181492.0
2023-02-09 13:30:00,105.33,105.52,105.32,105.41,71895.0,96.3175,96.4913,96.3084,96.3907,71895.0
2023-02-09 13:35:00,105.4,105.42,105.32,105.4,135417.0,96.3815,96.3998,96.3084,96.3815,135417.0
2023-02-09 13:40:00,105.4,105.4,105.27,105.3,132381.0,96.3815,96.3815,96.2626,96.2901,132381.0
2023-02-09 13:45:00,105.3,105.35,105.28,105.31,176716.0,96.2901,96.3358,96.2718,96.2992,176716.0
2023-02-09 13:50:00,105.31,105.33,105.25,105.3,119387.0,96.2992,96.3175,96.2444,96.2901,119387.0
2023-02-09 13:55:00,105.29,105.29,105.17,105.21,156117.0,96.2809,96.2809,96.1712,96.2078,156117.0
2023-02-09 14:00:00,105.2,105.21,105.0,105.1,170323.0,96.1986,96.2078,96.0157,96.1072,170323.0
2023-02-09 14:05:00,105.1,105.2,105.09,105.11,129424.0,96.1072,96.1986,96.098,96.1163,129424.0
2023-02-09 14:10:00,105.1,105.1,104.9,104.91,164304.0,96.1072,96.1072,95.9243,95.9334,164304.0
2023-02-09 14:15:00,104.9,104.91,104.76,104.83,294777.0,95.9243,95.9334,95.7963,95.8603,294777.0
2023-02-09 14:20:00,104.84,104.86,104.52,104.53,272280.0,95.8694,95.8877,95.5768,95.586,272280.0
2023-02-09 14:25:00,104.52,104.63,104.45,104.62,241419.0,95.5768,95.6774,95.5128,95.6683,241419.0
2023-02-09 14:30:00,104.61,104.7,104.59,104.64,139245.0,95.6591,95.7414,95.6408,95.6866,139245.0
2023-02-09 14:35:00,104.65,104.65,104.5,104.6,184863.0,95.6957,95.6957,95.5585,95.65,184863.0
2023-02-09 14:40:00,104.6,104.67,104.57,104.58,253742.0,95.65,95.714,95.6225,95.6317,253742.0
2023-02-09 14:45:00,104.59,104.64,104.53,104.55,248964.0,95.6408,95.6866,95.586,95.6043,248964.0
2023-02-09 14:50:00,104.55,104.59,104.49,104.5,202888.0,95.6043,95.6408,95.5494,95.5585,202888.0
2023-02-09 14:55:00,104.51,104.56,104.47,104.56,169985.0,95.5677,95.6134,95.5311,95.6134,169985.0
2023-02-09 15:00:00,104.56,104.58,104.47,104.52,136540.0,95.6134,95.6317,95.5311,95.5768,136540.0
2023-02-09 15:05:00,104.52,104.65,104.51,104.65,139664.0,95.5768,95.6957,95.5677,95.6957,139664.0
2023-02-09 15:10:00,104.64,104.65,104.59,104.59,139598.0,95.6866,95.6957,95.6408,95.6408,139598.0
2023-02-09 15:15:00,104.59,104.64,104.56,104.6,107850.0,95.6408,95.6866,95.6134,95.65,107850.0
2023-02-09 15:20:00,104.6,104.61,104.5,104.55,191238.0,95.65,95.6591,95.5585,95.6043,191238.0
2023-02-09 15:25:00,104.54,104.54,104.49,104.52,152880.0,95.5951,95.5951,95.5494,95.5768,152880.0
2023-02-09 15:30:00,104.53,104.53,104.44,104.5,255027.0,95.586,95.586,95.5037,95.5585,255027.0
2023-02-09 15:35:00,104.51,104.59,104.5,104.55,168461.0,95.5677,95.6408,95.5585,95.6043,168461.0
2023-02-09 15:40:00,104.55,104.57,104.5,104.53,201677.0,95.6043,95.6225,95.5585,95.586,201677.0
2023-02-09 15:45:00,104.53,104.54,104.44,104.47,275963.0,95.586,95.5951,95.5037,95.5311,275963.0
2023-02-09 15:50:00,104.46,104.5,104.39,104.47,338148.0,95.522,95.5585,95.4579,95.5311,338148.0
2023-02-09 15:55:00,104.47,104.59,104.44,104.58,793562.0,95.5311,95.6408,95.5037,95.6317,793562.0
2023-02-10 09:30:00,104.4,104.44,104.3,104.32,184722.0,95.4671,95.5037,95.3756,95.3939,184722.0
2023-02-10 09:35:00,104.32,104.38,104.21,104.25,221258.0,95.3939,95.4488,95.2933,95.3299,221258.0
2023-02-10 09:40:00,104.26,104.27,104.14,104.18,113846.0,95.3391,95.3482,95.2293,95.2659,113846.0
2023-02-10 09:45:00,104.17,104.37,104.17,104.31,135416.0,95.2568,95.4397,95.2568,95.3848,135416.0
2023-02-10 09:50:00,104.31,104.33,104.18,104.2,561523.0,95.3848,95.4031,95.2659,95.2842,561523.0
2023-02-10 09:55:00,104.19,104.24,104.14,104.19,97472.0,95.2751,95.3208,95.2293,95.2751,97472.0
2023-02-10 10:00:00,104.2,104.24,103.94,104.04,548344.0,95.2842,95.3208,95.0464,95.1379,548344.0
2023-02-10 10:05:00,104.07,104.23,104.05,104.16,199261.0,95.1653,95.3116,95.147,95.2476,199261.0
2023-02-10 10:10:00,104.17,104.26,104.14,104.23,112124.0,95.2568,95.3391,95.2293,95.3116,112124.0
2023-02-10 10:15:00,104.22,104.26,104.01,104.06,101950.0,95.3025,95.3391,95.1105,95.1562,101950.0
2023-02-10 10:20:00,104.06,104.13,104.02,104.03,95352.0,95.1562,95.2202,95.1196,95.1287,95352.0
2023-02-10 10:25:00,104.03,104.07,103.88,103.98,174564.0,95.1287,95.1653,94.9916,95.083,174564.0
2023-02-10 10:30:00,103.98,103.99,103.83,103.84,101008.0,95.083,95.0922,94.9459,94.955,101008.0
2023-02-10 10:35:00,103.85,103.96,103.85,103.91,109458.0,94.9641,95.0647,94.9641,95.019,109458.0
2023-02-10 10:40:00,103.9,103.9,103.79,103.84,182838.0,95.0099,95.0099,94.9093,94.955,182838.0
2023-02-10 10:45:00,103.84,103.88,103.81,103.84,339654.0,94.955,94.9916,94.9276,94.955,339654.0
2023-02-10 10:50:00,103.84,103.87,103.78,103.83,206331.0,94.955,94.9824,94.9001,94.9459,206331.0
2023-02-10 10:55:00,103.82,103.82,103.7,103.75,203983.0,94.9367,94.9367,94.827,94.8727,203983.0
2023-02-10 11:00:00,103.73,103.74,103.53,103.55,309521.0,94.8544,94.8636,94.6715,94.6898,309521.0
2023-02-10 11:05:00,103.56,103.71,103.55,103.67,204740.0,94.699,94.8361,94.6898,94.7995,204740.0
2023-02-10 11:10:00,103.68,103.69,103.56,103.58,128794.0,94.8087,94.8178,94.699,94.7172,128794.0
2023-02-10 11:15:00,103.57,103.59,103.5,103.57,128190.0,94.7081,94.7264,94.6441,94.7081,128190.0
2023-02-10 11:20:00,103.58,103.64,103.55,103.61,149334.0,94.7172,94.7721,94.6898,94.7447,149334.0
2023-02-10 11:25:00,103.6,103.65,103.57,103.65,161842.0,94.7355,94.7813,94.7081,94.7813,161842.0
2023-02-10 11:30:00,103.65,103.68,103.58,103.6,121641.0,94.7813,94.8087,94.7172,94.7355,121641.0
2023-02-10 11:35:00,103.59,103.6,103.52,103.54,111842.0,94.7264,94.7355,94.6624,94.6807,111842.0
2023-02-10 11:40:00,103.54,103.65,103.51,103.54,269673.0,94.6807,94.7813,94.6532,94.6807,269673.0
2023-02-10 11:45:00,103.54,103.58,103.5,103.58,136638.0,94.6807,94.7172,94.6441,94.7172,136638.0
2023-02-10 11:50:00,103.58,103.58,103.44,103.47,231402.0,94.7172,94.7172,94.5892,94.6167,231402.0
2023-02-10 11:55:00,103.48,103.5,103.41,103.44,138122.0,94.6258,94.6441,94.5618,94.5892,138122.0
2023-02-10 12:00:00,103.44,103.46,103.34,103.36,177277.0,94.5892,94.6075,94.4978,94.5161,177277.0
2023-02-10 12:05:00,103.35,103.39,103.29,103.31,140795.0,94.5069,94.5435,94.4521,94.4704,140795.0
2023-02-10 12:10:00,103.3,103.34,103.26,103.34,155067.0,94.4612,94.4978,94.4246,94.4978,155067.0
2023-02-10 12:15:00,103.34,103.4,103.3,103.36,102592.0,94.4978,94.5527,94.4612,94.5161,102592.0
2023-02-10 12:20:00,103.36,103.42,103.34,103.38,100604.0,94.5161,94.5709,94.4978,94.5344,100604.0
2023-02-10 12:25:00,103.39,103.46,103.38,103.42,152960.0,94.5435,94.6075,94.5344,94.5709,152960.0
2023-02-10 12:30:00,103.42,103.48,103.41,103.48,69917.0,94.5709,94.6258,94.5618,94.6258,69917.0
2023-02-10 12:35:00,103.48,103.49,103.4,103.45,96085.0,94.6258,94.6349,94.5527,94.5984,96085.0
2023-02-10 12:40:00,103.45,103.47,103.42,103.45,54201.0,94.5984,94.6167,94.5709,94.5984,54201.0
2023-02-10 12:45:00,103.46,103.47,103.43,103.45,38606.0,94.6075,94.6167,94.5801,94.5984,38606.0
2023-02-10 12:50:00,103.44,103.47,103.4,103.45,95278.0,94.5892,94.6167,94.5527,94.5984,95278.0
2023-02-10 12:55:00,103.45,103.46,103.4,103.44,69432.0,94.5984,94.6075,94.5527,94.5892,69432.0
2023-02-10 13:00:00,103.45,103.48,103.43,103.44,82978.0,94.5984,94.6258,94.5801,94.5892,82978.0
2023-02-10 13:05:00,103.44,103.48,103.43,103.48,102750.0,94.5892,94.6258,94.5801,94.6258,102750.0
2023-02-10 13:10:00,103.47,103.48,103.36,103.37,132678.0,94.6167,94.6258,94.5161,94.5252,132678.0
2023-02-10 13:15:00,103.38,103.43,103.37,103.4,136496.0,94.5344,94.5801,94.5252,94.5527,136496.0
2023-02-10 13:20:00,103.4,103.41,103.35,103.37,78888.0,94.5527,94.5618,94.5069,94.5252,78888.0
2023-02-10 13:25:00,103.36,103.42,103.34,103.4,102114.0,94.5161,94.5709,94.4978,94.5527,102114.0
2023-02-10 13:30:00,103.4,103.45,103.39,103.41,161621.0,94.5527,94.5984,94.5435,94.5618,161621.0
2023-02-10 13:35:00,103.42,103.43,103.34,103.34,182394.0,94.5709,94.5801,94.4978,94.4978,182394.0
2023-02-10 13:40:00,103.34,103.37,103.33,103.33,117255.0,94.4978,94.5252,94.4886,94.4886,117255.0
2023-02-10 13:45:00,103.33,103.4,103.32,103.39,143494.0,94.4886,94.5527,94.4795,94.5435,143494.0
2023-02-10 13:50:00,103.38,103.44,103.38,103.41,62240.0,94.5344,94.5892,94.5344,94.5618,62240.0
2023-02-10 13:55:00,103.4,103.41,103.36,103.37,45786.0,94.5527,94.5618,94.5161,94.5252,45786.0
2023-02-10 14:00:00,103.38,103.42,103.32,103.36,104661.0,94.5344,94.5709,94.4795,94.5161,104661.0
2023-02-10 14:05:00,103.36,103.36,103.24,103.25,197542.0,94.5161,94.5161,94.4063,94.4155,197542.0
2023-02-10 14:10:00,103.25,103.26,103.14,103.19,152461.0,94.4155,94.4246,94.3149,94.3606,152461.0
2023-02-10 14:15:00,103.18,103.22,103.11,103.19,178614.0,94.3515,94.3881,94.2875,94.3606,178614.0
2023-02-10 14:20:00,103.18,103.22,103.15,103.22,60068.0,94.3515,94.3881,94.324,94.3881,60068.0
2023-02-10 14:25:00,103.23,103.27,103.2,103.26,107790.0,94.3972,94.4338,94.3698,94.4246,107790.0
2023-02-10 14:30:00,103.26,103.29,103.24,103.27,123441.0,94.4246,94.4521,94.4063,94.4338,123441.0
2023-02-10 14:35:00,103.27,103.32,103.25,103.32,201970.0,94.4338,94.4795,94.4155,94.4795,201970.0
2023-02-10 14:40:00,103.32,103.35,103.3,103.33,207231.0,94.4795,94.5069,94.4612,94.4886,207231.0
2023-02-10 14:45:00,103.33,103.33,103.27,103.29,120809.0,94.4886,94.4886,94.4338,94.4521,120809.0
2023-02-10 14:50:00,103.28,103.29,103.2,103.25,171529.0,94.4429,94.4521,94.3698,94.4155,171529.0
2023-02-10 14:55:00,103.25,103.35,103.24,103.31,171085.0,94.4155,94.5069,94.4063,94.4704,171085.0
2023-02-10 15:00:00,103.32,103.33,103.25,103.27,86505.0,94.4795,94.4886,94.4155,94.4338,86505.0
2023-02-10 15:05:00,103.27,103.27,103.16,103.19,128880.0,94.4338,94.4338,94.3332,94.3606,128880.0
2023-02-10 15:10:00,103.19,103.23,103.17,103.22,158491.0,94.3606,94.3972,94.3423,94.3881,158491.0
2023-02-10 15:15:00,103.21,103.27,103.2,103.25,114579.0,94.3789,94.4338,94.3698,94.4155,114579.0
2023-02-10 15:20:00,103.26,103.26,103.21,103.21,118686.0,94.4246,94.4246,94.3789,94.3789,118686.0
2023-02-10 15:25:00,103.21,103.26,103.2,103.21,118582.0,94.3789,94.4246,94.3698,94.3789,118582.0
2023-02-10 15:30:00,103.21,103.25,103.14,103.15,258382.0,94.3789,94.4155,94.3149,94.324,258382.0
2023-02-10 15:35:00,103.15,103.16,103.12,103.15,143210.0,94.324,94.3332,94.2966,94.324,143210.0
2023-02-10 15:40:00,103.15,103.21,103.12,103.2,261918.0,94.324,94.3789,94.2966,94.3698,261918.0
2023-02-10 15:45:00,103.2,103.27,103.2,103.23,380219.0,94.3698,94.4338,94.3698,94.3972,380219.0
2023-02-10 15:50:00,103.24,103.27,103.2,103.26,319115.0,94.4063,94.4338,94.3698,94.4246,319115.0
2023-02-10 15:55:00,103.27,103.41,103.24,103.38,1146303.0,94.4338,94.5618,94.4063,94.5344,1146303.0
2023-02-13 09:30:00,103.71,103.83,103.67,103.83,328574.0,94.8361,94.9459,94.7995,94.9459,328574.0
2023-02-13 09:35:00,103.83,103.97,103.83,103.92,217017.0,94.9459,95.0739,94.9459,95.0282,217017.0
2023-02-13 09:40:00,103.92,104.11,103.9,104.08,190690.0,95.0282,95.2019,95.0099,95.1745,190690.0
2023-02-13 09:45:00,104.09,104.19,104.05,104.14,224731.0,95.1836,95.2751,95.147,95.2293,224731.0
2023-02-13 09:50:00,104.15,104.19,104.13,104.18,172191.0,95.2385,95.2751,95.2202,95.2659,172191.0
2023-02-13 09:55:00,104.18,104.38,104.18,104.32,305808.0,95.2659,95.4488,95.2659,95.3939,305808.0
2023-02-13 10:00:00,104.32,104.42,104.3,104.32,229183.0,95.3939,95.4854,95.3756,95.3939,229183.0
2023-02-13 10:05:00,104.32,104.32,104.15,104.16,128109.0,95.3939,95.3939,95.2385,95.2476,128109.0
2023-02-13 10:10:00,104.16,104.19,104.01,104.03,167127.0,95.2476,95.2751,95.1105,95.1287,167127.0
2023-02-13 10:15:00,104.04,104.2,103.98,104.2,241828.0,95.1379,95.2842,95.083,95.2842,241828.0
2023-02-13 10:20:00,104.2,104.25,104.1,104.13,64833.0,95.2842,95.3299,95.1928,95.2202,64833.0
2023-02-13 10:25:00,104.13,104.18,104.11,104.18,66003.0,95.2202,95.2659,95.2019,95.2659,66003.0
2023-02-13 10:30:00,104.17,104.22,104.15,104.19,61889.0,95.2568,95.3025,95.2385,95.2751,61889.0
2023-02-13 10:35:00,104.2,104.23,104.14,104.17,54061.0,95.2842,95.3116,95.2293,95.2568,54061.0
2023-02-13 10:40:00,104.17,104.2,104.03,104.06,65838.0,95.2568,95.2842,95.1287,95.1562,65838.0
2023-02-13 10:45:00,104.05,104.15,104.03,104.13,75449.0,95.147,95.2385,95.1287,95.2202,75449.0
2023-02-13 10:50:00,104.14,104.17,104.02,104.04,52815.0,95.2293,95.2568,95.1196,95.1379,52815.0
2023-02-13 10:55:00,104.04,104.06,103.58,103.61,311453.0,95.1379,95.1562,94.7172,94.7447,311453.0
2023-02-13 11:00:00,103.61,103.82,103.6,103.72,507608.0,94.7447,94.9367,94.7355,94.8453,507608.0
2023-02-13 11:05:00,103.73,103.75,103.66,103.69,141004.0,94.8544,94.8727,94.7904,94.8178,141004.0
2023-02-13 11:10:00,103.68,103.86,103.65,103.85,273537.0,94.8087,94.9733,94.7813,94.9641,273537.0
2023-02-13 11:15:00,103.84,103.89,103.79,103.86,103834.0,94.955,95.0007,94.9093,94.9733,103834.0
2023-02-13 11:20:00,103.85,103.88,103.77,103.82,101836.0,94.9641,94.9916,94.891,94.9367,101836.0
2023-02-13 11:25:00,103.82,103.89,103.81,103.86,54235.0,94.9367,95.0007,94.9276,94.9733,54235.0
2023-02-13 11:30:00,103.86,103.9,103.84,103.88,93143.0,94.9733,95.0099,94.955,94.9916,93143.0
2023-02-13 11:35:00,103.88,103.94,103.85,103.91,193854.0,94.9916,95.0464,94.9641,95.019,193854.0
2023-02-13 11:40:00,103.92,103.95,103.89,103.94,168409.0,95.0282,95.0556,95.0007,95.0464,168409.0
2023-02-13 11:45:00,103.94,104.03,103.93,103.97,126584.0,95.0464,95.1287,95.0373,95.0739,126584.0
2023-02-13 11:50:00,103.97,103.98,103.89,103.94,116488.0,95.0739,95.083,95.0007,95.0464,116488.0
2023-02-13 11:55:00,103.93,103.94,103.89,103.91,74486.0,95.0373,95.0464,95.0007,95.019,74486.0
2023-02-13 12:00:00,103.91,103.92,103.88,103.91,33259.0,95.019,95.0282,94.9916,95.019,33259.0
2023-02-13 12:05:00,103.9,103.9,103.83,103.89,88626.0,95.0099,95.0099,94.9459,95.0007,88626.0
2023-02-13 12:10:00,103.89,103.9,103.8,103.82,95476.0,95.0007,95.0099,94.9184,94.9367,95476.0
2023-02-13 12:15:00,103.82,103.86,103.81,103.86,33747.0,94.9367,94.9733,94.9276,94.9733,33747.0
2023-02-13 12:20:00,103.86,103.86,103.77,103.82,128787.0,94.9733,94.9733,94.891,94.9367,128787.0
2023-02-13 12:25:00,103.82,103.94,103.8,103.94,56052.0,94.9367,95.0464,94.9184,95.0464,56052.0
2023-02-13 12:30:00,103.93,103.94,103.9,103.92,46084.0,95.0373,95.0464,95.0099,95.0282,46084.0
2023-02-13 12:35:00,103.93,103.94,103.88,103.88,65321.0,95.0373,95.0464,94.9916,94.9916,65321.0
2023-02-13 12:40:00,103.88,103.95,103.86,103.95,46238.0,94.9916,95.0556,94.9733,95.0556,46238.0
2023-02-13 12:45:00,103.94,104.04,103.91,104.03,52323.0,95.0464,95.1379,95.019,95.1287,52323.0
2023-02-13 12:50:00,104.02,104.02,103.97,103.99,44293.0,95.1196,95.1196,95.0739,95.0922,44293.0
2023-02-13 12:55:00,103.99,103.99,103.94,103.96,46034.0,95.0922,95.0922,95.0464,95.0647,46034.0
2023-02-13 13:00:00,103.96,103.99,103.95,103.95,124963.0,95.0647,95.0922,95.0556,95.0556,124963.0
2023-02-13 13:05:00,103.97,104.03,103.96,104.01,94448.0,95.0739,95.1287,95.0647,95.1105,94448.0
2023-02-13 13:10:00,104.01,104.01,103.93,103.93,44679.0,95.1105,95.1105,95.0373,95.0373,44679.0
2023-02-13 13:15:00,103.93,103.99,103.92,103.96,39761.0,95.0373,95.0922,95.0282,95.0647,39761.0
2023-02-13 13:20:00,103.96,104.02,103.96,104.01,63389.0,95.0647,95.1196,95.0647,95.1105,63389.0
2023-02-13 13:25:00,104.01,104.09,104.01,104.08,108796.0,95.1105,95.1836,95.1105,95.1745,108796.0
2023-02-13 13:30:00,104.08,104.11,104.01,104.02,36541.0,95.1745,95.2019,95.1105,95.1196,36541.0
2023-02-13 13:35:00,104.02,104.1,104.01,104.09,69941.0,95.1196,95.1928,95.1105,95.1836,69941.0
2023-02-13 13:40:00,104.09,104.11,104.02,104.03,80662.0,95.1836,95.2019,95.1196,95.1287,80662.0
2023-02-13 13:45:00,104.02,104.14,104.01,104.14,116250.0,95.1196,95.2293,95.1105,95.2293,116250.0
2023-02-13 13:50:00,104.14,104.21,104.13,104.21,86363.0,95.2293,95.2933,95.2202,95.2933,86363.0
2023-02-13 13:55:00,104.21,104.23,104.2,104.2,53546.0,95.2933,95.3116,95.2842,95.2842,53546.0
2023-02-13 14:00:00,104.21,104.28,104.16,104.26,98906.0,95.2933,95.3574,95.2476,95.3391,98906.0
2023-02-13 14:05:00,104.27,104.27,104.2,104.22,47055.0,95.3482,95.3482,95.2842,95.3025,47055.0
2023-02-13 14:10:00,104.22,104.23,104.17,104.19,63420.0,95.3025,95.3116,95.2568,95.2751,63420.0
2023-02-13 14:15:00,104.18,104.2,104.09,104.11,159231.0,95.2659,95.2842,95.1836,95.2019,159231.0
2023-02-13 14:20:00,104.11,104.12,104.03,104.06,134196.0,95.2019,95.211,95.1287,95.1562,134196.0
2023-02-13 14:25:00,104.05,104.09,103.99,104.01,125073.0,95.147,95.1836,95.0922,95.1105,125073.0
2023-02-13 14:30:00,104.01,104.08,103.99,104.06,101737.0,95.1105,95.1745,95.0922,95.1562,101737.0
2023-02-13 14:35:00,104.05,104.16,104.03,104.12,128850.0,95.147,95.2476,95.1287,95.211,128850.0
2023-02-13 14:40:00,104.11,104.13,104.1,104.13,59290.0,95.2019,95.2202,95.1928,95.2202,59290.0
2023-02-13 14:45:00,104.13,104.15,104.07,104.14,120728.0,95.2202,95.2385,95.1653,95.2293,120728.0
2023-02-13 14:50:00,104.14,104.14,104.0,104.06,131776.0,95.2293,95.2293,95.1013,95.1562,131776.0
2023-02-13 14:55:00,104.05,104.1,104.05,104.06,97691.0,95.147,95.1928,95.147,95.1562,97691.0
2023-02-13 15:00:00,104.06,104.07,104.01,104.06,129602.0,95.1562,95.1653,95.1105,95.1562,129602.0
2023-02-13 15:05:00,104.06,104.07,104.02,104.04,96382.0,95.1562,95.1653,95.1196,95.1379,96382.0
2023-02-13 15:10:00,104.04,104.11,104.02,104.03,158041.0,95.1379,95.2019,95.1196,95.1287,158041.0
2023-02-13 15:15:00,104.03,104.04,103.95,103.98,165769.0,95.1287,95.1379,95.0556,95.083,165769.0
2023-02-13 15:20:00,103.99,104.0,103.92,103.97,179390.0,95.0922,95.1013,95.0282,95.0739,179390.0
2023-02-13 15:25:00,103.97,104.07,103.96,104.06,126976.0,95.0739,95.1653,95.0647,95.1562,126976.0
2023-02-13 15:30:00,104.06,104.11,104.02,104.1,164321.0,95.1562,95.2019,95.1196,95.1928,164321.0
2023-02-13 15:35:00,104.1,104.11,104.06,104.07,145911.0,95.1928,95.2019,95.1562,95.1653,145911.0
2023-02-13 15:40:00,104.08,104.2,104.08,104.19,308109.0,95.1745,95.2842,95.1745,95.2751,308109.0
2023-02-13 15:45:00,104.2,104.2,104.01,104.07,272464.0,95.2842,95.2842,95.1105,95.1653,272464.0
2023-02-13 15:50:00,104.07,104.2,104.03,104.15,321428.0,95.1653,95.2842,95.1287,95.2385,321428.0
2023-02-13 15:55:00,104.14,104.3,104.14,104.27,1208250.0,95.2293,95.3756,95.2293,95.3482,1208250.0
2023-02-14 09:30:00,104.2,104.26,104.03,104.07,396728.0,95.2842,95.3391,95.1287,95.1653,396728.0
2023-02-14 09:35:00,104.07,104.42,103.99,104.42,355539.0,95.1653,95.4854,95.0922,95.4854,355539.0
2023-02-14 09:40:00,104.41,104.63,104.38,104.6,311109.0,95.4762,95.6774,95.4488,95.65,311109.0
2023-02-14 09:45:00,104.61,104.83,104.58,104.68,229634.0,95.6591,95.8603,95.6317,95.7231,229634.0
2023-02-14 09:50:00,104.68,104.68,104.4,104.52,401638.0,95.7231,95.7231,95.4671,95.5768,401638.0
2023-02-14 09:55:00,104.54,104.65,104.4,104.42,192888.0,95.5951,95.6957,95.4671,95.4854,192888.0
2023-02-14 10:00:00,104.42,104.62,104.38,104.52,171380.0,95.4854,95.6683,95.4488,95.5768,171380.0
2023-02-14 10:05:00,104.52,104.65,104.48,104.65,123510.0,95.5768,95.6957,95.5402,95.6957,123510.0
2023-02-14 10:10:00,104.65,104.8,104.59,104.59,148669.0,95.6957,95.8329,95.6408,95.6408,148669.0
2023-02-14 10:15:00,104.59,104.64,104.43,104.45,172882.0,95.6408,95.6866,95.4945,95.5128,172882.0
2023-02-14 10:20:00,104.45,104.53,104.32,104.33,291129.0,95.5128,95.586,95.3939,95.4031,291129.0
2023-02-14 10:25:00,104.33,104.36,104.07,104.11,131798.0,95.4031,95.4305,95.1653,95.2019,131798.0
2023-02-14 10:30:00,104.12,104.17,104.01,104.15,178566.0,95.211,95.2568,95.1105,95.2385,178566.0
2023-02-14 10:35:00,104.16,104.16,103.96,103.99,228689.0,95.2476,95.2476,95.0647,95.0922,228689.0
2023-02-14 10:40:00,103.98,104.06,103.78,103.82,271889.0,95.083,95.1562,94.9001,94.9367,271889.0
2023-02-14 10:45:00,103.8,103.96,103.7,103.87,340759.0,94.9184,95.0647,94.827,94.9824,340759.0
2023-02-14 10:50:00,103.88,103.94,103.75,103.88,336218.0,94.9916,95.0464,94.8727,94.9916,336218.0
2023-02-14 10:55:00,103.89,103.89,103.73,103.74,152135.0,95.0007,95.0007,94.8544,94.8636,152135.0
2023-02-14 11:00:00,103.73,103.96,103.71,103.93,128566.0,94.8544,95.0647,94.8361,95.0373,128566.0
2023-02-14 11:05:00,103.93,103.95,103.67,103.68,81992.0,95.0373,95.0556,94.7995,94.8087,81992.0
2023-02-14 11:10:00,103.69,103.73,103.55,103.6,302077.0,94.8178,94.8544,94.6898,94.7355,302077.0
2023-02-14 11:15:00,103.6,103.62,103.48,103.59,229566.0,94.7355,94.7538,94.6258,94.7264,229566.0
2023-02-14 11:20:00,103.59,103.62,103.45,103.53,256078.0,94.7264,94.7538,94.5984,94.6715,256078.0
2023-02-14 11:25:00,103.54,103.56,103.28,103.34,351184.0,94.6807,94.699,94.4429,94.4978,351184.0
2023-02-14 11:30:00,103.34,103.41,103.26,103.29,266889.0,94.4978,94.5618,94.4246,94.4521,266889.0
2023-02-14 11:35:00,103.29,103.36,103.26,103.29,144492.0,94.4521,94.5161,94.4246,94.4521,144492.0
2023-02-14 11:40:00,103.3,103.38,103.27,103.34,70143.0,94.4612,94.5344,94.4338,94.4978,70143.0
2023-02-14 11:45:00,103.34,103.35,103.13,103.27,152986.0,94.4978,94.5069,94.3058,94.4338,152986.0
2023-02-14 11:50:00,103.26,103.29,103.2,103.26,170076.0,94.4246,94.4521,94.3698,94.4246,170076.0
2023-02-14 11:55:00,103.24,103.36,103.22,103.32,128007.0,94.4063,94.5161,94.3881,94.4795,128007.0
2023-02-14 12:00:00,103.3,103.52,103.23,103.47,202629.0,94.4612,94.6624,94.3972,94.6167,202629.0
2023-02-14 12:05:00,103.46,103.47,103.4,103.44,106757.0,94.6075,94.6167,94.5527,94.5892,106757.0
2023-02-14 12:10:00,103.44,103.48,103.39,103.45,133332.0,94.5892,94.6258,94.5435,94.5984,133332.0
2023-02-14 12:15:00,103.44,103.56,103.4,103.56,98491.0,94.5892,94.699,94.5527,94.699,98491.0
2023-02-14 12:20:00,103.56,103.6,103.52,103.54,73792.0,94.699,94.7355,94.6624,94.6807,73792.0
2023-02-14 12:25:00,103.54,103.67,103.51,103.53,133121.0,94.6807,94.7995,94.6532,94.6715,133121.0
2023-02-14 12:30:00,103.54,103.66,103.5,103.64,65556.0,94.6807,94.7904,94.6441,94.7721,65556.0
2023-02-14 12:35:00,103.65,103.69,103.62,103.68,48038.0,94.7813,94.8178,94.7538,94.8087,48038.0
2023-02-14 12:40:00,103.68,103.7,103.55,103.56,77758.0,94.8087,94.827,94.6898,94.699,77758.0
2023-02-14 12:45:00,103.57,103.73,103.57,103.67,64271.0,94.7081,94.8544,94.7081,94.7995,64271.0
2023-02-14 12:50:00,103.66,103.67,103.59,103.62,58948.0,94.7904,94.7995,94.7264,94.7538,58948.0
2023-02-14 12:55:00,103.62,103.73,103.61,103.7,99196.0,94.7538,94.8544,94.7447,94.827,99196.0
2023-02-14 13:00:00,103.7,103.98,103.7,103.95,129597.0,94.827,95.083,94.827,95.0556,129597.0
2023-02-14 13:05:00,103.93,104.07,103.91,104.03,233339.0,95.0373,95.1653,95.019,95.1287,233339.0
2023-02-14 13:10:00,104.03,104.05,103.97,104.05,82683.0,95.1287,95.147,95.0739,95.147,82683.0
2023-02-14 13:15:00,104.04,104.05,103.9,103.93,154041.0,95.1379,95.147,95.0099,95.0373,154041.0
2023-02-14 13:20:00,103.93,103.98,103.86,103.88,215584.0,95.0373,95.083,94.9733,94.9916,215584.0
2023-02-14 13:25:00,103.88,103.96,103.87,103.92,145647.0,94.9916,95.0647,94.9824,95.0282,145647.0
2023-02-14 13:30:00,103.92,104.05,103.87,104.04,63096.0,95.0282,95.147,94.9824,95.1379,63096.0
2023-02-14 13:35:00,104.04,104.09,103.94,103.97,119561.0,95.1379,95.1836,95.0464,95.0739,119561.0
2023-02-14 13:40:00,103.97,103.98,103.86,103.87,77453.0,95.0739,95.083,94.9733,94.9824,77453.0
2023-02-14 13:45:00,103.87,103.9,103.83,103.84,86830.0,94.9824,95.0099,94.9459,94.955,86830.0
2023-02-14 13:50:00,103.84,103.93,103.81,103.92,45368.0,94.955,95.0373,94.9276,95.0282,45368.0
2023-02-14 13:55:00,103.92,103.97,103.86,103.9,52035.0,95.0282,95.0739,94.9733,95.0099,52035.0
2023-02-14 14:00:00,103.89,103.92,103.87,103.88,43735.0,95.0007,95.0282,94.9824,94.9916,43735.0
2023-02-14 14:05:00,103.87,103.88,103.69,103.71,70051.0,94.9824,94.9916,94.8178,94.8361,70051.0
2023-02-14 14:10:00,103.71,103.73,103.67,103.7,49274.0,94.8361,94.8544,94.7995,94.827,49274.0
2023-02-14 14:15:00,103.7,103.74,103.67,103.74,99285.0,94.827,94.8636,94.7995,94.8636,99285.0
2023-02-14 14:20:00,103.73,103.76,103.69,103.74,20491.0,94.8544,94.8818,94.8178,94.8636,20491.0
2023-02-14 14:25:00,103.75,103.81,103.74,103.79,36627.0,94.8727,94.9276,94.8636,94.9093,36627.0
2023-02-14 14:30:00,103.78,103.86,103.77,103.86,49753.0,94.9001,94.9733,94.891,94.9733,49753.0
2023-02-14 14:35:00,103.87,103.92,103.86,103.88,61464.0,94.9824,95.0282,94.9733,94.9916,61464.0
2023-02-14 14:40:00,103.86,103.87,103.81,103.82,51251.0,94.9733,94.9824,94.9276,94.9367,51251.0
2023-02-14 14:45:00,103.81,103.82,103.78,103.8,56537.0,94.9276,94.9367,94.9001,94.9184,56537.0
2023-02-14 14:50:00,103.81,103.85,103.77,103.83,70437.0,94.9276,94.9641,94.891,94.9459,70437.0
2023-02-14 14:55:00,103.84,103.85,103.77,103.82,80484.0,94.955,94.9641,94.891,94.9367,80484.0
2023-02-14 15:00:00,103.82,103.83,103.73,103.76,49285.0,94.9367,94.9459,94.8544,94.8818,49285.0
2023-02-14 15:05:00,103.76,103.78,103.71,103.73,46769.0,94.8818,94.9001,94.8361,94.8544,46769.0
2023-02-14 15:10:00,103.73,103.77,103.7,103.76,57100.0,94.8544,94.891,94.827,94.8818,57100.0
2023-02-14 15:15:00,103.76,103.78,103.72,103.74,129292.0,94.8818,94.9001,94.8453,94.8636,129292.0
2023-02-14 15:20:00,103.74,103.76,103.71,103.72,65145.0,94.8636,94.8818,94.8361,94.8453,65145.0
2023-02-14 15:25:00,103.72,103.76,103.7,103.76,172637.0,94.8453,94.8818,94.827,94.8818,172637.0
2023-02-14 15:30:00,103.76,103.89,103.74,103.85,141965.0,94.8818,95.0007,94.8636,94.9641,141965.0
2023-02-14 15:35:00,103.86,103.94,103.84,103.93,370171.0,94.9733,95.0464,94.955,95.0373,370171.0
2023-02-14 15:40:00,103.93,103.99,103.88,103.97,95864.0,95.0373,95.0922,94.9916,95.0739,95864.0
2023-02-14 15:45:00,103.97,104.07,103.96,104.04,144892.0,95.0739,95.1653,95.0647,95.1379,144892.0
2023-02-14 15:50:00,104.05,104.12,104.04,104.08,257581.0,95.147,95.211,95.1379,95.1745,257581.0
2023-02-14 15:55:00,104.08,104.15,103.99,104.01,688795.0,95.1745,95.2385,95.0922,95.1105,688795.0
2023-02-15 09:30:00,103.55,103.72,103.43,103.7,235088.0,94.6898,94.8453,94.5801,94.827,235088.0
2023-02-15 09:35:00,103.72,103.76,103.6,103.67,218835.0,94.8453,94.8818,94.7355,94.7995,218835.0
2023-02-15 09:40:00,103.67,103.87,103.6,103.85,230435.0,94.7995,94.9824,94.7355,94.9641,230435.0
2023-02-15 09:45:00,103.86,103.95,103.77,103.87,103183.0,94.9733,95.0556,94.891,94.9824,103183.0
2023-02-15 09:50:00,103.86,103.86,103.49,103.54,145234.0,94.9733,94.9733,94.6349,94.6807,145234.0
2023-02-15 09:55:00,103.55,103.6,103.46,103.5,119238.0,94.6898,94.7355,94.6075,94.6441,119238.0
2023-02-15 10:00:00,103.5,103.76,103.5,103.73,94345.0,94.6441,94.8818,94.6441,94.8544,94345.0
2023-02-15 10:05:00,103.72,103.8,103.62,103.71,56139.0,94.8453,94.9184,94.7538,94.8361,56139.0
2023-02-15 10:10:00,103.71,103.8,103.63,103.65,100890.0,94.8361,94.9184,94.763,94.7813,100890.0
2023-02-15 10:15:00,103.63,103.8,103.63,103.79,66952.0,94.763,94.9184,94.763,94.9093,66952.0
2023-02-15 10:20:00,103.79,103.86,103.7,103.7,54239.0,94.9093,94.9733,94.827,94.827,54239.0
2023-02-15 10:25:00,103.71,103.72,103.55,103.57,105699.0,94.8361,94.8453,94.6898,94.7081,105699.0
2023-02-15 10:30:00,103.57,103.6,103.44,103.45,111191.0,94.7081,94.7355,94.5892,94.5984,111191.0
2023-02-15 10:35:00,103.44,103.47,103.36,103.37,214510.0,94.5892,94.6167,94.5161,94.5252,214510.0
2023-02-15 10:40:00,103.36,103.48,103.27,103.28,165318.0,94.5161,94.6258,94.4338,94.4429,165318.0
2023-02-15 10:45:00,103.28,103.29,103.11,103.13,332835.0,94.4429,94.4521,94.2875,94.3058,332835.0
2023-02-15 10:50:00,103.13,103.18,103.09,103.18,170693.0,94.3058,94.3515,94.2692,94.3515,170693.0
2023-02-15 10:55:00,103.18,103.18,103.09,103.15,143483.0,94.3515,94.3515,94.2692,94.324,143483.0
2023-02-15 11:00:00,103.16,103.17,103.02,103.16,137327.0,94.3332,94.3423,94.2052,94.3332,137327.0
2023-02-15 11:05:00,103.17,103.22,103.05,103.17,169765.0,94.3423,94.3881,94.2326,94.3423,169765.0
2023-02-15 11:10:00,103.17,103.17,103.05,103.05,69100.0,94.3423,94.3423,94.2326,94.2326,69100.0
2023-02-15 11:15:00,103.04,103.09,103.01,103.09,125768.0,94.2235,94.2692,94.196,94.2692,125768.0
2023-02-15 11:20:00,103.09,103.1,103.01,103.04,88788.0,94.2692,94.2783,94.196,94.2235,88788.0
2023-02-15 11:25:00,103.04,103.11,103.01,103.04,81622.0,94.2235,94.2875,94.196,94.2235,81622.0
2023-02-15 11:30:00,103.04,103.06,102.98,103.0,153717.0,94.2235,94.2417,94.1686,94.1869,153717.0
2023-02-15 11:35:00,102.99,103.11,102.98,103.08,93169.0,94.1777,94.2875,94.1686,94.26,93169.0
2023-02-15 11:40:00,103.08,103.23,103.06,103.19,189590.0,94.26,94.3972,94.2417,94.3606,189590.0
2023-02-15 11:45:00,103.19,103.2,103.09,103.11,470969.0,94.3606,94.3698,94.2692,94.2875,470969.0
2023-02-15 11:50:00,103.11,103.11,103.05,103.05,282713.0,94.2875,94.2875,94.2326,94.2326,282713.0
2023-02-15 11:55:00,103.04,103.07,102.97,102.97,125417.0,94.2235,94.2509,94.1594,94.1594,125417.0
2023-02-15 12:00:00,102.98,103.02,102.85,102.85,217640.0,94.1686,94.2052,94.0497,94.0497,217640.0
2023-02-15 12:05:00,102.85,102.88,102.82,102.83,184503.0,94.0497,94.0771,94.0223,94.0314,184503.0
2023-02-15 12:10:00,102.83,102.87,102.79,102.79,135410.0,94.0314,94.068,93.9948,93.9948,135410.0
2023-02-15 12:15:00,102.8,102.82,102.76,102.78,126932.0,94.004,94.0223,93.9674,93.9857,126932.0
2023-02-15 12:20:00,102.77,102.8,102.73,102.79,106818.0,93.9766,94.004,93.94,93.9948,106818.0
2023-02-15 12:25:00,102.78,102.81,102.74,102.75,94451.0,93.9857,94.0131,93.9491,93.9583,94451.0
2023-02-15 12:30:00,102.74,102.75,102.66,102.67,265477.0,93.9491,93.9583,93.876,93.8851,265477.0
2023-02-15 12:35:00,102.67,102.78,102.65,102.67,173026.0,93.8851,93.9857,93.8668,93.8851,173026.0
2023-02-15 12:40:00,102.66,102.77,102.63,102.73,141713.0,93.876,93.9766,93.8485,93.94,141713.0
2023-02-15 12:45:00,102.73,102.8,102.71,102.79,128355.0,93.94,94.004,93.9217,93.9948,128355.0
2023-02-15 12:50:00,102.8,102.94,102.79,102.94,141975.0,94.004,94.132,93.9948,94.132,141975.0
2023-02-15 12:55:00,102.94,103.0,102.85,102.99,192939.0,94.132,94.1869,94.0497,94.1777,192939.0
2023-02-15 13:00:00,103.0,103.0,102.9,102.94,340955.0,94.1869,94.1869,94.0954,94.132,340955.0
2023-02-15 13:05:00,102.93,102.94,102.77,102.87,223983.0,94.1229,94.132,93.9766,94.068,223983.0
2023-02-15 13:10:00,102.87,102.93,102.85,102.93,157290.0,94.068,94.1229,94.0497,94.1229,157290.0
2023-02-15 13:15:00,102.93,102.94,102.77,102.78,85759.0,94.1229,94.132,93.9766,93.9857,85759.0
2023-02-15 13:20:00,102.78,102.83,102.77,102.81,117167.0,93.9857,94.0314,93.9766,94.0131,117167.0
2023-02-15 13:25:00,102.81,102.81,102.65,102.66,209040.0,94.0131,94.0131,93.8668,93.876,209040.0
2023-02-15 13:30:00,102.65,102.66,102.57,102.58,109931.0,93.8668,93.876,93.7937,93.8028,109931.0
2023-02-15 13:35:00,102.58,102.59,102.49,102.55,174057.0,93.8028,93.812,93.7205,93.7754,174057.0
2023-02-15 13:40:00,102.56,102.67,102.56,102.67,109803.0,93.7845,93.8851,93.7845,93.8851,109803.0
2023-02-15 13:45:00,102.66,102.73,102.65,102.71,165065.0,93.876,93.94,93.8668,93.9217,165065.0
2023-02-15 13:50:00,102.72,102.72,102.64,102.66,123277.0,93.9308,93.9308,93.8577,93.876,123277.0
2023-02-15 13:55:00,102.65,102.66,102.58,102.64,114137.0,93.8668,93.876,93.8028,93.8577,114137.0
2023-02-15 14:00:00,102.64,102.73,102.61,102.69,147965.0,93.8577,93.94,93.8302,93.9034,147965.0
2023-02-15 14:05:00,102.7,102.81,102.69,102.81,97559.0,93.9125,94.0131,93.9034,94.0131,97559.0
2023-02-15 14:10:00,102.81,102.83,102.77,102.83,62473.0,94.0131,94.0314,93.9766,94.0314,62473.0
2023-02-15 14:15:00,102.83,102.87,102.82,102.86,149934.0,94.0314,94.068,94.0223,94.0589,149934.0
2023-02-15 14:20:00,102.85,102.89,102.83,102.87,120138.0,94.0497,94.0863,94.0314,94.068,120138.0
2023-02-15 14:25:00,102.86,102.88,102.76,102.79,158381.0,94.0589,94.0771,93.9674,93.9948,158381.0
2023-02-15 14:30:00,102.79,102.79,102.73,102.76,84293.0,93.9948,93.9948,93.94,93.9674,84293.0
2023-02-15 14:35:00,102.76,102.78,102.71,102.75,50568.0,93.9674,93.9857,93.9217,93.9583,50568.0
2023-02-15 14:40:00,102.75,102.78,102.73,102.73,97235.0,93.9583,93.9857,93.94,93.94,97235.0
2023-02-15 14:45:00,102.73,102.73,102.68,102.72,113657.0,93.94,93.94,93.8943,93.9308,113657.0
2023-02-15 14:50:00,102.72,102.82,102.71,102.82,108655.0,93.9308,94.0223,93.9217,94.0223,108655.0
2023-02-15 14:55:00,102.83,102.86,102.8,102.84,114179.0,94.0314,94.0589,94.004,94.0406,114179.0
2023-02-15 15:00:00,102.84,102.87,102.81,102.83,112443.0,94.0406,94.068,94.0131,94.0314,112443.0
2023-02-15 15:05:00,102.82,102.84,102.78,102.81,43367.0,94.0223,94.0406,93.9857,94.0131,43367.0
2023-02-15 15:10:00,102.8,102.82,102.78,102.82,38624.0,94.004,94.0223,93.9857,94.0223,38624.0
2023-02-15 15:15:00,102.81,102.82,102.75,102.76,120160.0,94.0131,94.0223,93.9583,93.9674,120160.0
2023-02-15 15:20:00,102.76,102.84,102.73,102.84,106499.0,93.9674,94.0406,93.94,94.0406,106499.0
2023-02-15 15:25:00,102.85,102.99,102.84,102.93,149143.0,94.0497,94.1777,94.0406,94.1229,149143.0
2023-02-15 15:30:00,102.93,102.98,102.92,102.92,92204.0,94.1229,94.1686,94.1137,94.1137,92204.0
2023-02-15 15:35:00,102.93,102.98,102.83,102.97,135795.0,94.1229,94.1686,94.0314,94.1594,135795.0
2023-02-15 15:40:00,102.98,103.01,102.92,102.95,240001.0,94.1686,94.196,94.1137,94.1412,240001.0
2023-02-15 15:45:00,102.95,102.99,102.85,102.87,182607.0,94.1412,94.1777,94.0497,94.068,182607.0
2023-02-15 15:50:00,102.87,102.96,102.86,102.94,246038.0,94.068,94.1503,94.0589,94.132,246038.0
2023-02-15 15:55:00,102.94,103.1,102.93,103.04,666161.0,94.132,94.2783,94.1229,94.2235,666161.0
2023-02-16 09:30:00,102.04,102.07,101.93,101.93,495961.0,93.309,93.3365,93.2084,93.2084,495961.0
2023-02-16 09:35:00,101.94,101.95,101.79,101.94,452218.0,93.2176,93.2267,93.0804,93.2176,452218.0
2023-02-16 09:40:00,101.94,101.94,101.73,101.76,200601.0,93.2176,93.2176,93.0255,93.053,200601.0
2023-02-16 09:45:00,101.77,101.83,101.74,101.75,517453.0,93.0621,93.117,93.0347,93.0438,517453.0
2023-02-16 09:50:00,101.75,101.8,101.68,101.7,294724.0,93.0438,93.0896,92.9798,92.9981,294724.0
2023-02-16 09:55:00,101.7,101.75,101.66,101.74,141741.0,92.9981,93.0438,92.9615,93.0347,141741.0
2023-02-16 10:00:00,101.73,101.85,101.72,101.82,234370.0,93.0255,93.1353,93.0164,93.1078,234370.0
2023-02-16 10:05:00,101.82,101.82,101.71,101.76,156382.0,93.1078,93.1078,93.0073,93.053,156382.0
2023-02-16 10:10:00,101.75,102.02,101.75,101.99,278938.0,93.0438,93.2907,93.0438,93.2633,278938.0
2023-02-16 10:15:00,102.0,102.13,101.93,102.04,387381.0,93.2724,93.3913,93.2084,93.309,387381.0
2023-02-16 10:20:00,102.05,102.09,101.96,102.09,168183.0,93.3182,93.3547,93.2359,93.3547,168183.0
2023-02-16 10:25:00,102.08,102.14,102.01,102.12,157707.0,93.3456,93.4005,93.2816,93.3822,157707.0
2023-02-16 10:30:00,102.12,102.14,102.07,102.13,119689.0,93.3822,93.4005,93.3365,93.3913,119689.0
2023-02-16 10:35:00,102.13,102.18,102.07,102.12,129008.0,93.3913,93.437,93.3365,93.3822,129008.0
2023-02-16 10:40:00,102.12,102.16,102.02,102.03,114704.0,93.3822,93.4188,93.2907,93.2999,114704.0
2023-02-16 10:45:00,102.04,102.07,101.95,101.95,117335.0,93.309,93.3365,93.2267,93.2267,117335.0
2023-02-16 10:50:00,101.95,101.98,101.88,101.92,100833.0,93.2267,93.2542,93.1627,93.1993,100833.0
2023-02-16 10:55:00,101.92,102.05,101.92,102.01,137407.0,93.1993,93.3182,93.1993,93.2816,137407.0
2023-02-16 11:00:00,102.03,102.06,101.97,101.98,74032.0,93.2999,93.3273,93.245,93.2542,74032.0
2023-02-16 11:05:00,101.98,102.05,101.98,102.03,91212.0,93.2542,93.3182,93.2542,93.2999,91212.0
2023-02-16 11:10:00,102.03,102.12,102.01,102.12,75522.0,93.2999,93.3822,93.2816,93.3822,75522.0
2023-02-16 11:15:00,102.1,102.12,102.0,102.03,102708.0,93.3639,93.3822,93.2724,93.2999,102708.0
2023-02-16 11:20:00,102.03,102.19,102.02,102.15,123895.0,93.2999,93.4462,93.2907,93.4096,123895.0
2023-02-16 11:25:00,102.15,102.18,102.07,102.18,361438.0,93.4096,93.437,93.3365,93.437,361438.0
2023-02-16 11:30:00,102.18,102.22,102.13,102.17,124549.0,93.437,93.4736,93.3913,93.4279,124549.0
2023-02-16 11:35:00,102.17,102.2,102.14,102.19,79561.0,93.4279,93.4553,93.4005,93.4462,79561.0
2023-02-16 11:40:00,102.2,102.22,102.16,102.18,66361.0,93.4553,93.4736,93.4188,93.437,66361.0
2023-02-16 11:45:00,102.18,102.21,102.15,102.18,96645.0,93.437,93.4645,93.4096,93.437,96645.0
2023-02-16 11:50:00,102.18,102.19,102.07,102.13,98887.0,93.437,93.4462,93.3365,93.3913,98887.0
2023-02-16 11:55:00,102.13,102.15,102.02,102.03,122543.0,93.3913,93.4096,93.2907,93.2999,122543.0
2023-02-16 12:00:00,102.04,102.07,101.96,101.98,208629.0,93.309,93.3365,93.2359,93.2542,208629.0
2023-02-16 12:05:00,101.98,102.07,101.96,102.06,173124.0,93.2542,93.3365,93.2359,93.3273,173124.0
2023-02-16 12:10:00,102.06,102.11,102.04,102.06,109648.0,93.3273,93.373,93.309,93.3273,109648.0
2023-02-16 12:15:00,102.05,102.1,102.04,102.09,85384.0,93.3182,93.3639,93.309,93.3547,85384.0
2023-02-16 12:20:00,102.08,102.16,102.08,102.13,71107.0,93.3456,93.4188,93.3456,93.3913,71107.0
2023-02-16 12:25:00,102.13,102.17,102.09,102.11,73999.0,93.3913,93.4279,93.3547,93.373,73999.0
2023-02-16 12:30:00,102.12,102.17,102.1,102.17,77843.0,93.3822,93.4279,93.3639,93.4279,77843.0
2023-02-16 12:35:00,102.18,102.19,102.14,102.17,62851.0,93.437,93.4462,93.4005,93.4279,62851.0
2023-02-16 12:40:00,102.17,102.2,102.11,102.16,111422.0,93.4279,93.4553,93.373,93.4188,111422.0
2023-02-16 12:45:00,102.16,102.2,102.12,102.13,84629.0,93.4188,93.4553,93.3822,93.3913,84629.0
2023-02-16 12:50:00,102.13,102.13,101.97,101.98,116452.0,93.3913,93.3913,93.245,93.2542,116452.0
2023-02-16 12:55:00,101.99,102.01,101.87,101.93,174758.0,93.2633,93.2816,93.1536,93.2084,174758.0
2023-02-16 13:00:00,101.94,101.95,101.77,101.78,168371.0,93.2176,93.2267,93.0621,93.0713,168371.0
2023-02-16 13:05:00,101.78,101.89,101.77,101.85,125082.0,93.0713,93.1719,93.0621,93.1353,125082.0
2023-02-16 13:10:00,101.86,101.87,101.76,101.77,100280.0,93.1444,93.1536,93.053,93.0621,100280.0
2023-02-16 13:15:00,101.77,101.82,101.74,101.75,83969.0,93.0621,93.1078,93.0347,93.0438,83969.0
2023-02-16 13:20:00,101.75,101.79,101.73,101.75,50931.0,93.0438,93.0804,93.0255,93.0438,50931.0
2023-02-16 13:25:00,101.75,101.77,101.7,101.72,77525.0,93.0438,93.0621,92.9981,93.0164,77525.0
2023-02-16 13:30:00,101.72,101.91,101.71,101.9,157231.0,93.0164,93.1901,93.0073,93.181,157231.0
2023-02-16 13:35:00,101.89,102.01,101.89,102.0,96594.0,93.1719,93.2816,93.1719,93.2724,96594.0
2023-02-16 13:40:00,102.0,102.01,101.94,101.95,75344.0,93.2724,93.2816,93.2176,93.2267,75344.0
2023-02-16 13:45:00,101.95,101.95,101.89,101.95,55477.0,93.2267,93.2267,93.1719,93.2267,55477.0
2023-02-16 13:50:00,101.94,101.98,101.9,101.98,54572.0,93.2176,93.2542,93.181,93.2542,54572.0
2023-02-16 13:55:00,101.98,102.03,101.96,102.01,39102.0,93.2542,93.2999,93.2359,93.2816,39102.0
2023-02-16 14:00:00,102.0,102.05,101.97,102.04,74143.0,93.2724,93.3182,93.245,93.309,74143.0
2023-02-16 14:05:00,102.04,102.04,101.95,101.99,145386.0,93.309,93.309,93.2267,93.2633,145386.0
2023-02-16 14:10:00,102.0,102.03,101.9,101.91,121116.0,93.2724,93.2999,93.181,93.1901,121116.0
2023-02-16 14:15:00,101.91,101.92,101.86,101.92,162427.0,93.1901,93.1993,93.1444,93.1993,162427.0
2023-02-16 14:20:00,101.92,101.92,101.81,101.82,122672.0,93.1993,93.1993,93.0987,93.1078,122672.0
2023-02-16 14:25:00,101.83,101.84,101.77,101.78,69173.0,93.117,93.1261,93.0621,93.0713,69173.0
2023-02-16 14:30:00,101.77,101.88,101.75,101.86,90699.0,93.0621,93.1627,93.0438,93.1444,90699.0
2023-02-16 14:35:00,101.86,101.95,101.82,101.9,119040.0,93.1444,93.2267,93.1078,93.181,119040.0
2023-02-16 14:40:00,101.9,101.91,101.86,101.9,44549.0,93.181,93.1901,93.1444,93.181,44549.0
2023-02-16 14:45:00,101.9,101.9,101.78,101.78,167548.0,93.181,93.181,93.0713,93.0713,167548.0
2023-02-16 14:50:00,101.78,101.85,101.75,101.81,89784.0,93.0713,93.1353,93.0438,93.0987,89784.0
2023-02-16 14:55:00,101.82,101.83,101.77,101.79,102839.0,93.1078,93.117,93.0621,93.0804,102839.0
2023-02-16 15:00:00,101.79,101.83,101.75,101.79,86896.0,93.0804,93.117,93.0438,93.0804,86896.0
2023-02-16 15:05:00,101.78,101.78,101.57,101.71,428120.0,93.0713,93.0713,92.8792,93.0073,428120.0
2023-02-16 15:10:00,101.72,101.79,101.68,101.78,106431.0,93.0164,93.0804,92.9798,93.0713,106431.0
2023-02-16 15:15:00,101.77,101.8,101.73,101.76,106748.0,93.0621,93.0896,93.0255,93.053,106748.0
2023-02-16 15:20:00,101.76,101.81,101.64,101.67,186362.0,93.053,93.0987,92.9432,92.9707,186362.0
2023-02-16 15:25:00,101.66,101.71,101.53,101.54,428476.0,92.9615,93.0073,92.8427,92.8518,428476.0
2023-02-16 15:30:00,101.54,101.55,101.33,101.4,482897.0,92.8518,92.8609,92.6598,92.7238,482897.0
2023-02-16 15:35:00,101.41,101.55,101.37,101.52,388698.0,92.7329,92.8609,92.6963,92.8335,388698.0
2023-02-16 15:40:00,101.52,101.61,101.51,101.55,396948.0,92.8335,92.9158,92.8244,92.8609,396948.0
2023-02-16 15:45:00,101.54,101.55,101.4,101.42,291783.0,92.8518,92.8609,92.7238,92.7421,291783.0
2023-02-16 15:50:00,101.42,101.46,101.37,101.38,336392.0,92.7421,92.7786,92.6963,92.7055,336392.0
2023-02-16 15:55:00,101.38,101.7,101.37,101.62,1047970.0,92.7055,92.9981,92.6963,92.925,1047970.0
2023-02-17 09:30:00,101.1,101.15,101.04,101.13,367274.0,92.4494,92.4952,92.3946,92.4769,367274.0
2023-02-17 09:35:00,101.13,101.24,101.09,101.09,273595.0,92.4769,92.5775,92.4403,92.4403,273595.0
2023-02-17 09:40:00,101.09,101.09,101.0,101.05,226640.0,92.4403,92.4403,92.358,92.4037,226640.0
2023-02-17 09:45:00,101.05,101.18,100.96,101.16,297725.0,92.4037,92.5226,92.3214,92.5043,297725.0
2023-02-17 09:50:00,101.18,101.25,101.08,101.23,215857.0,92.5226,92.5866,92.4312,92.5683,215857.0
2023-02-17 09:55:00,101.23,101.32,101.21,101.28,159491.0,92.5683,92.6506,92.55,92.614,159491.0
2023-02-17 10:00:00,101.28,101.48,101.27,101.46,220168.0,92.614,92.7969,92.6049,92.7786,220168.0
2023-02-17 10:05:00,101.47,101.56,101.36,101.42,370273.0,92.7878,92.8701,92.6872,92.7421,370273.0
2023-02-17 10:10:00,101.43,101.6,101.4,101.58,131834.0,92.7512,92.9067,92.7238,92.8884,131834.0
2023-02-17 10:15:00,101.57,101.96,101.57,101.94,324728.0,92.8792,93.2359,92.8792,93.2176,324728.0
2023-02-17 10:20:00,101.94,101.95,101.67,101.7,333076.0,93.2176,93.2267,92.9707,92.9981,333076.0
2023-02-17 10:25:00,101.69,101.75,101.62,101.66,245762.0,92.989,93.0438,92.925,92.9615,245762.0
2023-02-17 10:30:00,101.65,101.73,101.61,101.72,120911.0,92.9524,93.0255,92.9158,93.0164,120911.0
2023-02-17 10:35:00,101.72,101.85,101.72,101.77,524011.0,93.0164,93.1353,93.0164,93.0621,524011.0
2023-02-17 10:40:00,101.78,101.84,101.69,101.84,189176.0,93.0713,93.1261,92.989,93.1261,189176.0
2023-02-17 10:45:00,101.84,101.9,101.73,101.87,215789.0,93.1261,93.181,93.0255,93.1536,215789.0
2023-02-17 10:50:00,101.87,101.89,101.78,101.83,173454.0,93.1536,93.1719,93.0713,93.117,173454.0
2023-02-17 10:55:00,101.82,101.84,101.69,101.7,129109.0,93.1078,93.1261,92.989,92.9981,129109.0
2023-02-17 11:00:00,101.7,101.71,101.61,101.65,121990.0,92.9981,93.0073,92.9158,92.9524,121990.0
2023-02-17 11:05:00,101.65,101.7,101.59,101.62,121726.0,92.9524,92.9981,92.8975,92.925,121726.0
2023-02-17 11:10:00,101.63,101.64,101.47,101.48,100070.0,92.9341,92.9432,92.7878,92.7969,100070.0
2023-02-17 11:15:00,101.48,101.52,101.45,101.51,113942.0,92.7969,92.8335,92.7695,92.8244,113942.0
2023-02-17 11:20:00,101.5,101.56,101.46,101.56,121538.0,92.8152,92.8701,92.7786,92.8701,121538.0
2023-02-17 11:25:00,101.55,101.58,101.51,101.54,93307.0,92.8609,92.8884,92.8244,92.8518,93307.0
2023-02-17 11:30:00,101.55,101.57,101.51,101.52,57713.0,92.8609,92.8792,92.8244,92.8335,57713.0
2023-02-17 11:35:00,101.53,101.67,101.52,101.67,129036.0,92.8427,92.9707,92.8335,92.9707,129036.0
2023-02-17 11:40:00,101.67,101.71,101.63,101.69,134114.0,92.9707,93.0073,92.9341,92.989,134114.0
2023-02-17 11:45:00,101.68,101.81,101.68,101.8,128667.0,92.9798,93.0987,92.9798,93.0896,128667.0
2023-02-17 11:50:00,101.8,101.89,101.77,101.86,83014.0,93.0896,93.1719,93.0621,93.1444,83014.0
2023-02-17 11:55:00,101.87,101.89,101.84,101.84,63883.0,93.1536,93.1719,93.1261,93.1261,63883.0
2023-02-17 12:00:00,101.84,101.96,101.82,101.94,134569.0,93.1261,93.2359,93.1078,93.2176,134569.0
2023-02-17 12:05:00,101.95,101.95,101.81,101.82,76731.0,93.2267,93.2267,93.0987,93.1078,76731.0
2023-02-17 12:10:00,101.83,102.04,101.82,102.04,215252.0,93.117,93.309,93.1078,93.309,215252.0
2023-02-17 12:15:00,102.04,102.04,101.88,101.94,161322.0,93.309,93.309,93.1627,93.2176,161322.0
2023-02-17 12:20:00,101.94,101.96,101.88,101.95,142731.0,93.2176,93.2359,93.1627,93.2267,142731.0
2023-02-17 12:25:00,101.96,102.13,101.96,102.08,138652.0,93.2359,93.3913,93.2359,93.3456,138652.0
2023-02-17 12:30:00,102.07,102.07,101.96,101.97,126469.0,93.3365,93.3365,93.2359,93.245,126469.0
2023-02-17 12:35:00,101.96,102.03,101.92,102.02,208456.0,93.2359,93.2999,93.1993,93.2907,208456.0
2023-02-17 12:40:00,102.03,102.08,102.01,102.06,182467.0,93.2999,93.3456,93.2816,93.3273,182467.0
2023-02-17 12:45:00,102.05,102.06,101.94,101.94,58501.0,93.3182,93.3273,93.2176,93.2176,58501.0
2023-02-17 12:50:00,101.94,102.04,101.93,101.95,73932.0,93.2176,93.309,93.2084,93.2267,73932.0
2023-02-17 12:55:00,101.95,101.97,101.89,101.9,49956.0,93.2267,93.245,93.1719,93.181,49956.0
2023-02-17 13:00:00,101.9,101.92,101.88,101.88,53357.0,93.181,93.1993,93.1627,93.1627,53357.0
2023-02-17 13:05:00,101.88,101.92,101.86,101.92,77644.0,93.1627,93.1993,93.1444,93.1993,77644.0
2023-02-17 13:10:00,101.92,101.98,101.91,101.95,93662.0,93.1993,93.2542,93.1901,93.2267,93662.0
2023-02-17 13:15:00,101.95,101.96,101.87,101.88,102368.0,93.2267,93.2359,93.1536,93.1627,102368.0
2023-02-17 13:20:00,101.88,102.05,101.87,102.03,290420.0,93.1627,93.3182,93.1536,93.2999,290420.0
2023-02-17 13:25:00,102.04,102.08,102.02,102.04,64908.0,93.309,93.3456,93.2907,93.309,64908.0
2023-02-17 13:30:00,102.03,102.07,102.01,102.06,50790.0,93.2999,93.3365,93.2816,93.3273,50790.0
2023-02-17 13:35:00,102.07,102.09,102.01,102.02,94433.0,93.3365,93.3547,93.2816,93.2907,94433.0
2023-02-17 13:40:00,102.02,102.07,101.99,102.07,110219.0,93.2907,93.3365,93.2633,93.3365,110219.0
2023-02-17 13:45:00,102.07,102.1,102.06,102.09,115479.0,93.3365,93.3639,93.3273,93.3547,115479.0
2023-02-17 13:50:00,102.09,102.15,102.09,102.12,105572.0,93.3547,93.4096,93.3547,93.3822,105572.0
2023-02-17 13:55:00,102.12,102.12,102.06,102.08,85850.0,93.3822,93.3822,93.3273,93.3456,85850.0
2023-02-17 14:00:00,102.08,102.2,102.07,102.19,169722.0,93.3456,93.4553,93.3365,93.4462,169722.0
2023-02-17 14:05:00,102.19,102.19,102.14,102.15,65357.0,93.4462,93.4462,93.4005,93.4096,65357.0
2023-02-17 14:10:00,102.15,102.16,102.09,102.11,170269.0,93.4096,93.4188,93.3547,93.373,170269.0
2023-02-17 14:15:00,102.11,102.18,102.09,102.16,220808.0,93.373,93.437,93.3547,93.4188,220808.0
2023-02-17 14:20:00,102.16,102.18,102.14,102.18,165239.0,93.4188,93.437,93.4005,93.437,165239.0
2023-02-17 14:25:00,102.18,102.19,102.14,102.15,130777.0,93.437,93.4462,93.4005,93.4096,130777.0
2023-02-17 14:30:00,102.15,102.2,102.12,102.19,211133.0,93.4096,93.4553,93.3822,93.4462,211133.0
2023-02-17 14:35:00,102.18,102.19,102.11,102.12,144661.0,93.437,93.4462,93.373,93.3822,144661.0
2023-02-17 14:40:00,102.12,102.14,102.09,102.11,139226.0,93.3822,93.4005,93.3547,93.373,139226.0
2023-02-17 14:45:00,102.11,102.13,102.07,102.08,111648.0,93.373,93.3913,93.3365,93.3456,111648.0
2023-02-17 14:50:00,102.08,102.12,102.06,102.09,139975.0,93.3456,93.3822,93.3273,93.3547,139975.0
2023-02-17 14:55:00,102.09,102.16,102.06,102.06,198815.0,93.3547,93.4188,93.3273,93.3273,198815.0
2023-02-17 15:00:00,102.05,102.13,102.05,102.13,58454.0,93.3182,93.3913,93.3182,93.3913,58454.0
2023-02-17 15:05:00,102.13,102.18,102.12,102.16,98238.0,93.3913,93.437,93.3822,93.4188,98238.0
2023-02-17 15:10:00,102.17,102.2,102.15,102.2,58806.0,93.4279,93.4553,93.4096,93.4553,58806.0
2023-02-17 15:15:00,102.2,102.23,102.18,102.2,69864.0,93.4553,93.4828,93.437,93.4553,69864.0
2023-02-17 15:20:00,102.2,102.24,102.19,102.2,130929.0,93.4553,93.4919,93.4462,93.4553,130929.0
2023-02-17 15:25:00,102.2,102.22,102.13,102.16,147842.0,93.4553,93.4736,93.3913,93.4188,147842.0
2023-02-17 15:30:00,102.16,102.21,102.14,102.2,222950.0,93.4188,93.4645,93.4005,93.4553,222950.0
2023-02-17 15:35:00,102.2,102.22,102.16,102.19,149203.0,93.4553,93.4736,93.4188,93.4462,149203.0
2023-02-17 15:40:00,102.19,102.25,102.18,102.24,201057.0,93.4462,93.501,93.437,93.4919,201057.0
2023-02-17 15:45:00,102.23,102.25,102.21,102.24,216069.0,93.4828,93.501,93.4645,93.4919,216069.0
2023-02-17 15:50:00,102.25,102.29,102.24,102.26,589932.0,93.501,93.5376,93.4919,93.5102,589932.0
2023-02-17 15:55:00,102.26,102.37,102.25,102.34,2181540.0,93.5102,93.6108,93.501,93.5833,2181540.0
2023-02-21 09:30:00,101.0,101.16,100.99,101.12,400979.0,92.358,92.5043,92.3489,92.4677,400979.0
2023-02-21 09:35:00,101.12,101.14,100.99,101.04,204218.0,92.4677,92.486,92.3489,92.3946,204218.0
2023-02-21 09:40:00,101.04,101.17,101.04,101.07,133387.0,92.3946,92.5135,92.3946,92.422,133387.0
2023-02-21 09:45:00,101.06,101.07,100.57,100.65,577067.0,92.4129,92.422,91.9648,92.038,577067.0
2023-02-21 09:50:00,100.66,100.66,100.49,100.51,639733.0,92.0471,92.0471,91.8916,91.9099,639733.0
2023-02-21 09:55:00,100.49,100.52,100.31,100.35,379505.0,91.8916,91.9191,91.727,91.7636,379505.0
2023-02-21 10:00:00,100.35,100.53,100.35,100.45,308899.0,91.7636,91.9282,91.7636,91.8551,308899.0
2023-02-21 10:05:00,100.44,100.61,100.38,100.53,405299.0,91.8459,92.0014,91.7911,91.9282,405299.0
2023-02-21 10:10:00,100.54,100.73,100.47,100.69,385738.0,91.9374,92.1111,91.8734,92.0745,385738.0
2023-02-21 10:15:00,100.7,100.79,100.62,100.79,284316.0,92.0837,92.166,92.0105,92.166,284316.0
2023-02-21 10:20:00,100.79,100.89,100.76,100.86,229276.0,92.166,92.2574,92.1385,92.23,229276.0
2023-02-21 10:25:00,100.86,100.88,100.75,100.77,773911.0,92.23,92.2483,92.1294,92.1477,773911.0
2023-02-21 10:30:00,100.77,100.98,100.76,100.97,354463.0,92.1477,92.3397,92.1385,92.3306,354463.0
2023-02-21 10:35:00,100.98,101.16,100.98,101.05,325656.0,92.3397,92.5043,92.3397,92.4037,325656.0
2023-02-21 10:40:00,101.05,101.12,100.98,101.01,141555.0,92.4037,92.4677,92.3397,92.3671,141555.0
2023-02-21 10:45:00,101.01,101.15,100.97,101.09,166523.0,92.3671,92.4952,92.3306,92.4403,166523.0
2023-02-21 10:50:00,101.09,101.12,101.05,101.07,97418.0,92.4403,92.4677,92.4037,92.422,97418.0
2023-02-21 10:55:00,101.06,101.09,100.83,100.84,271814.0,92.4129,92.4403,92.2026,92.2117,271814.0
2023-02-21 11:00:00,100.83,100.96,100.83,100.85,120443.0,92.2026,92.3214,92.2026,92.2208,120443.0
2023-02-21 11:05:00,100.83,100.9,100.79,100.85,111706.0,92.2026,92.2666,92.166,92.2208,111706.0
2023-02-21 11:10:00,100.84,100.88,100.78,100.86,150293.0,92.2117,92.2483,92.1568,92.23,150293.0
2023-02-21 11:15:00,100.85,100.9,100.81,100.89,135980.0,92.2208,92.2666,92.1843,92.2574,135980.0
2023-02-21 11:20:00,100.88,101.03,100.86,100.99,674523.0,92.2483,92.3854,92.23,92.3489,674523.0
2023-02-21 11:25:00,101.0,101.03,100.96,101.02,122013.0,92.358,92.3854,92.3214,92.3763,122013.0
2023-02-21 11:30:00,101.02,101.09,100.99,101.04,248898.0,92.3763,92.4403,92.3489,92.3946,248898.0
2023-02-21 11:35:00,101.04,101.11,101.01,101.05,110430.0,92.3946,92.4586,92.3671,92.4037,110430.0
2023-02-21 11:40:00,101.05,101.09,101.01,101.06,153654.0,92.4037,92.4403,92.3671,92.4129,153654.0
2023-02-21 11:45:00,101.06,101.08,100.96,101.06,146074.0,92.4129,92.4312,92.3214,92.4129,146074.0
2023-02-21 11:50:00,101.05,101.09,100.99,101.09,82772.0,92.4037,92.4403,92.3489,92.4403,82772.0
2023-02-21 11:55:00,101.09,101.14,101.04,101.09,155669.0,92.4403,92.486,92.3946,92.4403,155669.0
2023-02-21 12:00:00,101.08,101.15,101.06,101.11,157144.0,92.4312,92.4952,92.4129,92.4586,157144.0
2023-02-21 12:05:00,101.1,101.2,101.06,101.19,164239.0,92.4494,92.5409,92.4129,92.5317,164239.0
2023-02-21 12:10:00,101.19,101.19,101.11,101.15,133990.0,92.5317,92.5317,92.4586,92.4952,133990.0
2023-02-21 12:15:00,101.15,101.18,101.06,101.07,133206.0,92.4952,92.5226,92.4129,92.422,133206.0
2023-02-21 12:20:00,101.06,101.09,101.0,101.01,112582.0,92.4129,92.4403,92.358,92.3671,112582.0
2023-02-21 12:25:00,101.0,101.04,100.96,100.97,180792.0,92.358,92.3946,92.3214,92.3306,180792.0
2023-02-21 12:30:00,100.96,101.08,100.95,101.06,186820.0,92.3214,92.4312,92.3123,92.4129,186820.0
2023-02-21 12:35:00,101.06,101.06,100.98,101.03,56330.0,92.4129,92.4129,92.3397,92.3854,56330.0
2023-02-21 12:40:00,101.02,101.03,100.94,100.97,54284.0,92.3763,92.3854,92.3031,92.3306,54284.0
2023-02-21 12:45:00,100.96,100.99,100.9,100.95,167452.0,92.3214,92.3489,92.2666,92.3123,167452.0
2023-02-21 12:50:00,100.95,100.95,100.85,100.88,56134.0,92.3123,92.3123,92.2208,92.2483,56134.0
2023-02-21 12:55:00,100.87,100.88,100.84,100.84,53210.0,92.2391,92.2483,92.2117,92.2117,53210.0
2023-02-21 13:00:00,100.85,100.9,100.77,100.78,99236.0,92.2208,92.2666,92.1477,92.1568,99236.0
2023-02-21 13:05:00,100.78,100.86,100.72,100.84,154594.0,92.1568,92.23,92.102,92.2117,154594.0
2023-02-21 13:10:00,100.84,100.86,100.73,100.74,144647.0,92.2117,92.23,92.1111,92.1203,144647.0
2023-02-21 13:15:00,100.74,100.8,100.71,100.73,221130.0,92.1203,92.1751,92.0928,92.1111,221130.0
2023-02-21 13:20:00,100.73,100.79,100.67,100.68,98143.0,92.1111,92.166,92.0562,92.0654,98143.0
2023-02-21 13:25:00,100.67,100.69,100.6,100.63,234434.0,92.0562,92.0745,91.9922,92.0197,234434.0
2023-02-21 13:30:00,100.64,100.65,100.56,100.56,184621.0,92.0288,92.038,91.9557,91.9557,184621.0
2023-02-21 13:35:00,100.57,100.59,100.53,100.58,112853.0,91.9648,91.9831,91.9282,91.9739,112853.0
2023-02-21 13:40:00,100.58,100.61,100.51,100.59,198337.0,91.9739,92.0014,91.9099,91.9831,198337.0
2023-02-21 13:45:00,100.59,100.61,100.5,100.54,170024.0,91.9831,92.0014,91.9008,91.9374,170024.0
2023-02-21 13:50:00,100.54,100.56,100.45,100.46,128030.0,91.9374,91.9557,91.8551,91.8642,128030.0
2023-02-21 13:55:00,100.45,100.47,100.4,100.47,153087.0,91.8551,91.8734,91.8093,91.8734,153087.0
2023-02-21 14:00:00,100.47,100.58,100.46,100.55,511023.0,91.8734,91.9739,91.8642,91.9465,511023.0
2023-02-21 14:05:00,100.55,100.55,100.45,100.48,218865.0,91.9465,91.9465,91.8551,91.8825,218865.0
2023-02-21 14:10:00,100.48,100.52,100.47,100.49,110480.0,91.8825,91.9191,91.8734,91.8916,110480.0
2023-02-21 14:15:00,100.49,100.51,100.39,100.39,248996.0,91.8916,91.9099,91.8002,91.8002,248996.0
2023-02-21 14:20:00,100.38,100.43,100.35,100.37,104705.0,91.7911,91.8368,91.7636,91.7819,104705.0
2023-02-21 14:25:00,100.37,100.42,100.34,100.42,165652.0,91.7819,91.8276,91.7545,91.8276,165652.0
2023-02-21 14:30:00,100.43,100.47,100.4,100.47,176893.0,91.8368,91.8734,91.8093,91.8734,176893.0
2023-02-21 14:35:00,100.47,100.53,100.46,100.53,169968.0,91.8734,91.9282,91.8642,91.9282,169968.0
2023-02-21 14:40:00,100.53,100.54,100.45,100.45,153732.0,91.9282,91.9374,91.8551,91.8551,153732.0
2023-02-21 14:45:00,100.45,100.49,100.42,100.44,443742.0,91.8551,91.8916,91.8276,91.8459,443742.0
2023-02-21 14:50:00,100.44,100.45,100.4,100.43,98624.0,91.8459,91.8551,91.8093,91.8368,98624.0
2023-02-21 14:55:00,100.42,100.46,100.38,100.41,165986.0,91.8276,91.8642,91.7911,91.8185,165986.0
2023-02-21 15:00:00,100.41,100.44,100.39,100.41,119756.0,91.8185,91.8459,91.8002,91.8185,119756.0
2023-02-21 15:05:00,100.4,100.41,100.37,100.38,85157.0,91.8093,91.8185,91.7819,91.7911,85157.0
2023-02-21 15:10:00,100.39,100.49,100.37,100.45,126295.0,91.8002,91.8916,91.7819,91.8551,126295.0
2023-02-21 15:15:00,100.46,100.48,100.39,100.41,128756.0,91.8642,91.8825,91.8002,91.8185,128756.0
2023-02-21 15:20:00,100.41,100.43,100.39,100.42,409394.0,91.8185,91.8368,91.8002,91.8276,409394.0
2023-02-21 15:25:00,100.42,100.42,100.34,100.34,270093.0,91.8276,91.8276,91.7545,91.7545,270093.0
2023-02-21 15:30:00,100.35,100.38,100.3,100.31,150037.0,91.7636,91.7911,91.7179,91.727,150037.0
2023-02-21 15:35:00,100.3,100.39,100.28,100.37,417788.0,91.7179,91.8002,91.6996,91.7819,417788.0
2023-02-21 15:40:00,100.38,100.44,100.34,100.44,532584.0,91.7911,91.8459,91.7545,91.8459,532584.0
2023-02-21 15:45:00,100.44,100.46,100.35,100.35,140561.0,91.8459,91.8642,91.7636,91.7636,140561.0
2023-02-21 15:50:00,100.36,100.41,100.32,100.34,296607.0,91.7728,91.8185,91.7362,91.7545,296607.0
2023-02-21 15:55:00,100.34,100.41,100.33,100.39,727106.0,91.7545,91.8185,91.7453,91.8002,727106.0
2023-02-22 09:30:00,100.99,101.14,100.95,101.11,365536.0,92.3489,92.486,92.3123,92.4586,365536.0
2023-02-22 09:35:00,101.09,101.18,101.03,101.11,258250.0,92.4403,92.5226,92.3854,92.4586,258250.0
2023-02-22 09:40:00,101.12,101.27,101.11,101.21,406313.0,92.4677,92.6049,92.4586,92.55,406313.0
2023-02-22 09:45:00,101.22,101.32,101.18,101.31,160451.0,92.5592,92.6506,92.5226,92.6415,160451.0
2023-02-22 09:50:00,101.31,101.46,101.29,101.45,218616.0,92.6415,92.7786,92.6232,92.7695,218616.0
2023-02-22 09:55:00,101.45,101.53,101.43,101.44,192072.0,92.7695,92.8427,92.7512,92.7604,192072.0
2023-02-22 10:00:00,101.44,101.51,101.32,101.33,134831.0,92.7604,92.8244,92.6506,92.6598,134831.0
2023-02-22 10:05:00,101.33,101.33,101.17,101.27,147992.0,92.6598,92.6598,92.5135,92.6049,147992.0
2023-02-22 10:10:00,101.26,101.3,101.12,101.16,98275.0,92.5958,92.6323,92.4677,92.5043,98275.0
2023-02-22 10:15:00,101.15,101.27,101.12,101.25,69723.0,92.4952,92.6049,92.4677,92.5866,69723.0
2023-02-22 10:20:00,101.26,101.32,101.21,101.25,109290.0,92.5958,92.6506,92.55,92.5866,109290.0
2023-02-22 10:25:00,101.25,101.4,101.24,101.36,61934.0,92.5866,92.7238,92.5775,92.6872,61934.0
2023-02-22 10:30:00,101.35,101.47,101.27,101.44,95832.0,92.6781,92.7878,92.6049,92.7604,95832.0
2023-02-22 10:35:00,101.44,101.57,101.43,101.5,139343.0,92.7604,92.8792,92.7512,92.8152,139343.0
2023-02-22 10:40:00,101.51,101.58,101.45,101.54,260329.0,92.8244,92.8884,92.7695,92.8518,260329.0
2023-02-22 10:45:00,101.53,101.6,101.52,101.59,142285.0,92.8427,92.9067,92.8335,92.8975,142285.0
2023-02-22 10:50:00,101.59,101.6,101.5,101.57,153297.0,92.8975,92.9067,92.8152,92.8792,153297.0
2023-02-22 10:55:00,101.56,101.6,101.53,101.56,153206.0,92.8701,92.9067,92.8427,92.8701,153206.0
2023-02-22 11:00:00,101.57,101.6,101.43,101.57,115688.0,92.8792,92.9067,92.7512,92.8792,115688.0
2023-02-22 11:05:00,101.58,101.6,101.47,101.52,110196.0,92.8884,92.9067,92.7878,92.8335,110196.0
2023-02-22 11:10:00,101.52,101.56,101.47,101.52,147753.0,92.8335,92.8701,92.7878,92.8335,147753.0
2023-02-22 11:15:00,101.52,101.57,101.49,101.51,51884.0,92.8335,92.8792,92.8061,92.8244,51884.0
2023-02-22 11:20:00,101.52,101.56,101.48,101.52,107624.0,92.8335,92.8701,92.7969,92.8335,107624.0
2023-02-22 11:25:00,101.52,101.53,101.42,101.44,86120.0,92.8335,92.8427,92.7421,92.7604,86120.0
2023-02-22 11:30:00,101.43,101.46,101.3,101.33,92358.0,92.7512,92.7786,92.6323,92.6598,92358.0
2023-02-22 11:35:00,101.32,101.35,101.28,101.28,176111.0,92.6506,92.6781,92.614,92.614,176111.0
2023-02-22 11:40:00,101.28,101.28,101.19,101.27,135318.0,92.614,92.614,92.5317,92.6049,135318.0
2023-02-22 11:45:00,101.27,101.29,101.23,101.25,110903.0,92.6049,92.6232,92.5683,92.5866,110903.0
2023-02-22 11:50:00,101.25,101.32,101.24,101.28,148531.0,92.5866,92.6506,92.5775,92.614,148531.0
2023-02-22 11:55:00,101.28,101.3,101.26,101.28,67459.0,92.614,92.6323,92.5958,92.614,67459.0
2023-02-22 12:00:00,101.27,101.3,101.21,101.3,77718.0,92.6049,92.6323,92.55,92.6323,77718.0
2023-02-22 12:05:00,101.29,101.3,101.25,101.28,74245.0,92.6232,92.6323,92.5866,92.614,74245.0
2023-02-22 12:10:00,101.28,101.33,101.25,101.31,176359.0,92.614,92.6598,92.5866,92.6415,176359.0
2023-02-22 12:15:00,101.32,101.34,101.2,101.2,108018.0,92.6506,92.6689,92.5409,92.5409,108018.0
2023-02-22 12:20:00,101.21,101.27,101.19,101.27,84721.0,92.55,92.6049,92.5317,92.6049,84721.0
2023-02-22 12:25:00,101.27,101.33,101.26,101.3,55411.0,92.6049,92.6598,92.5958,92.6323,55411.0
2023-02-22 12:30:00,101.29,101.33,101.27,101.29,162678.0,92.6232,92.6598,92.6049,92.6232,162678.0
2023-02-22 12:35:00,101.29,101.37,101.28,101.35,77525.0,92.6232,92.6963,92.614,92.6781,77525.0
2023-02-22 12:40:00,101.35,101.45,101.34,101.43,172339.0,92.6781,92.7695,92.6689,92.7512,172339.0
2023-02-22 12:45:00,101.42,101.46,101.39,101.45,84976.0,92.7421,92.7786,92.7146,92.7695,84976.0
2023-02-22 12:50:00,101.44,101.47,101.43,101.45,80787.0,92.7604,92.7878,92.7512,92.7695,80787.0
2023-02-22 12:55:00,101.45,101.45,101.37,101.42,161144.0,92.7695,92.7695,92.6963,92.7421,161144.0
2023-02-22 13:00:00,101.42,101.48,101.39,101.46,171303.0,92.7421,92.7969,92.7146,92.7786,171303.0
2023-02-22 13:05:00,101.46,101.53,101.45,101.51,119642.0,92.7786,92.8427,92.7695,92.8244,119642.0
2023-02-22 13:10:00,101.5,101.58,101.49,101.57,61407.0,92.8152,92.8884,92.8061,92.8792,61407.0
2023-02-22 13:15:00,101.58,101.63,101.57,101.59,104021.0,92.8884,92.9341,92.8792,92.8975,104021.0
2023-02-22 13:20:00,101.59,101.66,101.58,101.65,75865.0,92.8975,92.9615,92.8884,92.9524,75865.0
2023-02-22 13:25:00,101.65,101.65,101.58,101.59,72110.0,92.9524,92.9524,92.8884,92.8975,72110.0
2023-02-22 13:30:00,101.59,101.64,101.53,101.64,90112.0,92.8975,92.9432,92.8427,92.9432,90112.0
2023-02-22 13:35:00,101.63,101.69,101.62,101.67,165227.0,92.9341,92.989,92.925,92.9707,165227.0
2023-02-22 13:40:00,101.68,101.68,101.58,101.59,82921.0,92.9798,92.9798,92.8884,92.8975,82921.0
2023-02-22 13:45:00,101.59,101.62,101.56,101.61,137757.0,92.8975,92.925,92.8701,92.9158,137757.0
2023-02-22 13:50:00,101.61,101.62,101.45,101.46,67453.0,92.9158,92.925,92.7695,92.7786,67453.0
2023-02-22 13:55:00,101.45,101.56,101.45,101.56,86699.0,92.7695,92.8701,92.7695,92.8701,86699.0
2023-02-22 14:00:00,101.57,101.63,101.38,101.46,128270.0,92.8792,92.9341,92.7055,92.7786,128270.0
2023-02-22 14:05:00,101.48,101.52,101.3,101.45,588890.0,92.7969,92.8335,92.6323,92.7695,588890.0
2023-02-22 14:10:00,101.44,101.48,101.22,101.32,393451.0,92.7604,92.7969,92.5592,92.6506,393451.0
2023-02-22 14:15:00,101.32,101.36,101.22,101.34,222071.0,92.6506,92.6872,92.5592,92.6689,222071.0
2023-02-22 14:20:00,101.34,101.38,101.25,101.26,192527.0,92.6689,92.7055,92.5866,92.5958,192527.0
2023-02-22 14:25:00,101.26,101.39,101.23,101.36,86873.0,92.5958,92.7146,92.5683,92.6872,86873.0
2023-02-22 14:30:00,101.36,101.37,101.29,101.37,106763.0,92.6872,92.6963,92.6232,92.6963,106763.0
2023-02-22 14:35:00,101.37,101.4,101.33,101.39,92616.0,92.6963,92.7238,92.6598,92.7146,92616.0
2023-02-22 14:40:00,101.4,101.45,101.34,101.36,124972.0,92.7238,92.7695,92.6689,92.6872,124972.0
2023-02-22 14:45:00,101.35,101.48,101.33,101.46,100172.0,92.6781,92.7969,92.6598,92.7786,100172.0
2023-02-22 14:50:00,101.47,101.48,101.41,101.43,107070.0,92.7878,92.7969,92.7329,92.7512,107070.0
2023-02-22 14:55:00,101.43,101.43,101.3,101.31,202482.0,92.7512,92.7512,92.6323,92.6415,202482.0
2023-02-22 15:00:00,101.31,101.34,101.24,101.24,115156.0,92.6415,92.6689,92.5775,92.5775,115156.0
2023-02-22 15:05:00,101.25,101.29,101.23,101.28,180954.0,92.5866,92.6232,92.5683,92.614,180954.0
2023-02-22 15:10:00,101.28,101.29,101.23,101.24,112491.0,92.614,92.6232,92.5683,92.5775,112491.0
2023-02-22 15:15:00,101.24,101.26,101.19,101.26,113578.0,92.5775,92.5958,92.5317,92.5958,113578.0
2023-02-22 15:20:00,101.26,101.27,101.22,101.25,94746.0,92.5958,92.6049,92.5592,92.5866,94746.0
2023-02-22 15:25:00,101.25,101.27,101.19,101.23,113626.0,92.5866,92.6049,92.5317,92.5683,113626.0
2023-02-22 15:30:00,101.23,101.24,101.17,101.17,285699.0,92.5683,92.5775,92.5135,92.5135,285699.0
2023-02-22 15:35:00,101.17,101.21,101.13,101.17,205941.0,92.5135,92.55,92.4769,92.5135,205941.0
2023-02-22 15:40:00,101.18,101.19,101.14,101.19,173953.0,92.5226,92.5317,92.486,92.5317,173953.0
2023-02-22 15:45:00,101.18,101.2,101.16,101.19,140210.0,92.5226,92.5409,92.5043,92.5317,140210.0
2023-02-22 15:50:00,101.19,101.28,101.17,101.25,348427.0,92.5317,92.614,92.5135,92.5866,348427.0
2023-02-22 15:55:00,101.26,101.36,101.2,101.35,900285.0,92.5958,92.6872,92.5409,92.6781,900285.0
2023-02-23 09:30:00,101.54,101.68,101.47,101.68,363320.0,92.8518,92.9798,92.7878,92.9798,363320.0
2023-02-23 09:35:00,101.67,101.75,101.61,101.62,215841.0,92.9707,93.0438,92.9158,92.925,215841.0
2023-02-23 09:40:00,101.63,101.66,101.52,101.64,325505.0,92.9341,92.9615,92.8335,92.9432,325505.0
2023-02-23 09:45:00,101.65,102.07,101.54,102.01,606745.0,92.9524,93.3365,92.8518,93.2816,606745.0
2023-02-23 09:50:00,102.0,102.12,101.88,102.11,345958.0,93.2724,93.3822,93.1627,93.373,345958.0
2023-02-23 09:55:00,102.11,102.11,101.93,101.98,234558.0,93.373,93.373,93.2084,93.2542,234558.0
2023-02-23 10:00:00,101.99,102.04,101.87,101.92,382695.0,93.2633,93.309,93.1536,93.1993,382695.0
2023-02-23 10:05:00,101.92,101.99,101.83,101.98,308493.0,93.1993,93.2633,93.117,93.2542,308493.0
2023-02-23 10:10:00,101.98,101.99,101.9,101.92,90637.0,93.2542,93.2633,93.181,93.1993,90637.0
2023-02-23 10:15:00,101.91,102.14,101.9,102.01,150462.0,93.1901,93.4005,93.181,93.2816,150462.0
2023-02-23 10:20:00,102.01,102.11,101.91,101.93,148268.0,93.2816,93.373,93.1901,93.2084,148268.0
2023-02-23 10:25:00,101.93,101.95,101.77,101.82,130391.0,93.2084,93.2267,93.0621,93.1078,130391.0
2023-02-23 10:30:00,101.8,101.81,101.64,101.75,130799.0,93.0896,93.0987,92.9432,93.0438,130799.0
2023-02-23 10:35:00,101.74,101.75,101.61,101.7,122136.0,93.0347,93.0438,92.9158,92.9981,122136.0
2023-02-23 10:40:00,101.7,101.79,101.66,101.79,85190.0,92.9981,93.0804,92.9615,93.0804,85190.0
2023-02-23 10:45:00,101.79,101.84,101.67,101.69,139356.0,93.0804,93.1261,92.9707,92.989,139356.0
2023-02-23 10:50:00,101.68,101.74,101.61,101.74,113388.0,92.9798,93.0347,92.9158,93.0347,113388.0
2023-02-23 10:55:00,101.73,101.75,101.65,101.66,119231.0,93.0255,93.0438,92.9524,92.9615,119231.0
2023-02-23 11:00:00,101.66,101.86,101.61,101.83,125626.0,92.9615,93.1444,92.9158,93.117,125626.0
2023-02-23 11:05:00,101.84,101.84,101.72,101.79,88849.0,93.1261,93.1261,93.0164,93.0804,88849.0
2023-02-23 11:10:00,101.79,101.79,101.65,101.72,99465.0,93.0804,93.0804,92.9524,93.0164,99465.0
2023-02-23 11:15:00,101.72,101.85,101.69,101.84,123068.0,93.0164,93.1353,92.989,93.1261,123068.0
2023-02-23 11:20:00,101.84,101.99,101.84,101.97,115333.0,93.1261,93.2633,93.1261,93.245,115333.0
2023-02-23 11:25:00,101.97,102.01,101.87,101.99,90115.0,93.245,93.2816,93.1536,93.2633,90115.0
2023-02-23 11:30:00,102.0,102.27,101.98,102.24,275409.0,93.2724,93.5193,93.2542,93.4919,275409.0
2023-02-23 11:35:00,102.24,102.26,102.16,102.17,123863.0,93.4919,93.5102,93.4188,93.4279,123863.0
2023-02-23 11:40:00,102.17,102.23,102.11,102.21,90686.0,93.4279,93.4828,93.373,93.4645,90686.0
2023-02-23 11:45:00,102.21,102.23,102.07,102.08,109530.0,93.4645,93.4828,93.3365,93.3456,109530.0
2023-02-23 11:50:00,102.08,102.11,101.86,101.88,182488.0,93.3456,93.373,93.1444,93.1627,182488.0
2023-02-23 11:55:00,101.89,102.02,101.86,101.87,255679.0,93.1719,93.2907,93.1444,93.1536,255679.0
2023-02-23 12:00:00,101.87,101.96,101.83,101.95,95457.0,93.1536,93.2359,93.117,93.2267,95457.0
2023-02-23 12:05:00,101.95,101.96,101.87,101.9,232090.0,93.2267,93.2359,93.1536,93.181,232090.0
2023-02-23 12:10:00,101.9,101.92,101.83,101.84,107656.0,93.181,93.1993,93.117,93.1261,107656.0
2023-02-23 12:15:00,101.84,101.9,101.82,101.87,55022.0,93.1261,93.181,93.1078,93.1536,55022.0
2023-02-23 12:20:00,101.87,101.97,101.87,101.97,83693.0,93.1536,93.245,93.1536,93.245,83693.0
2023-02-23 12:25:00,101.96,101.97,101.87,101.88,65627.0,93.2359,93.245,93.1536,93.1627,65627.0
2023-02-23 12:30:00,101.89,101.98,101.87,101.96,106029.0,93.1719,93.2542,93.1536,93.2359,106029.0
2023-02-23 12:35:00,101.97,102.01,101.93,101.98,77803.0,93.245,93.2816,93.2084,93.2542,77803.0
2023-02-23 12:40:00,101.98,102.0,101.92,101.96,116183.0,93.2542,93.2724,93.1993,93.2359,116183.0
2023-02-23 12:45:00,101.97,101.99,101.92,101.96,70190.0,93.245,93.2633,93.1993,93.2359,70190.0
2023-02-23 12:50:00,101.96,102.06,101.96,102.05,71497.0,93.2359,93.3273,93.2359,93.3182,71497.0
2023-02-23 12:55:00,102.05,102.06,102.01,102.01,74170.0,93.3182,93.3273,93.2816,93.2816,74170.0
2023-02-23 13:00:00,102.01,102.08,101.81,101.88,241281.0,93.2816,93.3456,93.0987,93.1627,241281.0
2023-02-23 13:05:00,101.88,101.94,101.84,101.94,69795.0,93.1627,93.2176,93.1261,93.2176,69795.0
2023-02-23 13:10:00,101.95,101.96,101.91,101.94,61848.0,93.2267,93.2359,93.1901,93.2176,61848.0
2023-02-23 13:15:00,101.94,102.03,101.92,101.98,97266.0,93.2176,93.2999,93.1993,93.2542,97266.0
2023-02-23 13:20:00,101.98,102.13,101.98,102.08,95100.0,93.2542,93.3913,93.2542,93.3456,95100.0
2023-02-23 13:25:00,102.08,102.13,102.05,102.06,90140.0,93.3456,93.3913,93.3182,93.3273,90140.0
2023-02-23 13:30:00,102.05,102.16,102.03,102.13,57219.0,93.3182,93.4188,93.2999,93.3913,57219.0
2023-02-23 13:35:00,102.14,102.25,102.13,102.23,99954.0,93.4005,93.501,93.3913,93.4828,99954.0
2023-02-23 13:40:00,102.22,102.46,102.22,102.42,210305.0,93.4736,93.6931,93.4736,93.6565,210305.0
2023-02-23 13:45:00,102.41,102.44,102.36,102.43,102573.0,93.6474,93.6748,93.6016,93.6656,102573.0
2023-02-23 13:50:00,102.44,102.49,102.39,102.39,190495.0,93.6748,93.7205,93.6291,93.6291,190495.0
2023-02-23 13:55:00,102.39,102.42,102.33,102.34,90783.0,93.6291,93.6565,93.5742,93.5833,90783.0
2023-02-23 14:00:00,102.33,102.37,102.28,102.33,67598.0,93.5742,93.6108,93.5285,93.5742,67598.0
2023-02-23 14:05:00,102.34,102.4,102.3,102.33,142970.0,93.5833,93.6382,93.5468,93.5742,142970.0
2023-02-23 14:10:00,102.34,102.35,102.26,102.32,85918.0,93.5833,93.5925,93.5102,93.5651,85918.0
2023-02-23 14:15:00,102.32,102.36,102.27,102.36,240825.0,93.5651,93.6016,93.5193,93.6016,240825.0
2023-02-23 14:20:00,102.36,102.47,102.35,102.45,139411.0,93.6016,93.7022,93.5925,93.6839,139411.0
2023-02-23 14:25:00,102.45,102.51,102.45,102.47,144063.0,93.6839,93.7388,93.6839,93.7022,144063.0
2023-02-23 14:30:00,102.47,102.55,102.45,102.53,113042.0,93.7022,93.7754,93.6839,93.7571,113042.0
2023-02-23 14:35:00,102.52,102.59,102.51,102.53,116049.0,93.7479,93.812,93.7388,93.7571,116049.0
2023-02-23 14:40:00,102.54,102.55,102.45,102.45,100385.0,93.7662,93.7754,93.6839,93.6839,100385.0
2023-02-23 14:45:00,102.46,102.46,102.34,102.34,173509.0,93.6931,93.6931,93.5833,93.5833,173509.0
2023-02-23 14:50:00,102.34,102.41,102.31,102.34,198018.0,93.5833,93.6474,93.5559,93.5833,198018.0
2023-02-23 14:55:00,102.34,102.35,102.1,102.15,340109.0,93.5833,93.5925,93.3639,93.4096,340109.0
2023-02-23 15:00:00,102.16,102.26,102.15,102.25,139473.0,93.4188,93.5102,93.4096,93.501,139473.0
2023-02-23 15:05:00,102.25,102.29,102.12,102.14,172466.0,93.501,93.5376,93.3822,93.4005,172466.0
2023-02-23 15:10:00,102.14,102.19,102.11,102.17,122841.0,93.4005,93.4462,93.373,93.4279,122841.0
2023-02-23 15:15:00,102.17,102.24,102.1,102.24,92395.0,93.4279,93.4919,93.3639,93.4919,92395.0
2023-02-23 15:20:00,102.23,102.25,102.16,102.17,137784.0,93.4828,93.501,93.4188,93.4279,137784.0
2023-02-23 15:25:00,102.18,102.21,102.16,102.2,81225.0,93.437,93.4645,93.4188,93.4553,81225.0
2023-02-23 15:30:00,102.2,102.23,102.12,102.15,203198.0,93.4553,93.4828,93.3822,93.4096,203198.0
2023-02-23 15:35:00,102.15,102.18,102.11,102.15,133741.0,93.4096,93.437,93.373,93.4096,133741.0
2023-02-23 15:40:00,102.15,102.33,102.14,102.32,217230.0,93.4096,93.5742,93.4005,93.5651,217230.0
2023-02-23 15:45:00,102.32,102.36,102.28,102.31,186265.0,93.5651,93.6016,93.5285,93.5559,186265.0
2023-02-23 15:50:00,102.31,102.33,102.27,102.32,303323.0,93.5559,93.5742,93.5193,93.5651,303323.0
2023-02-23 15:55:00,102.32,102.33,102.24,102.28,1045824.0,93.5651,93.5742,93.4919,93.5285,1045824.0
2023-02-24 09:30:00,101.44,101.5,101.23,101.46,544668.0,92.7604,92.8152,92.5683,92.7786,544668.0
2023-02-24 09:35:00,101.45,101.73,101.36,101.72,349156.0,92.7695,93.0255,92.6872,93.0164,349156.0
2023-02-24 09:40:00,101.73,101.74,101.47,101.5,259878.0,93.0255,93.0347,92.7878,92.8152,259878.0
2023-02-24 09:45:00,101.51,101.72,101.48,101.54,225469.0,92.8244,93.0164,92.7969,92.8518,225469.0
2023-02-24 09:50:00,101.55,101.8,101.53,101.77,196960.0,92.8609,93.0896,92.8427,93.0621,196960.0
2023-02-24 09:55:00,101.77,101.8,101.64,101.65,178456.0,93.0621,93.0896,92.9432,92.9524,178456.0
2023-02-24 10:00:00,101.65,101.69,101.4,101.64,353183.0,92.9524,92.989,92.7238,92.9432,353183.0
2023-02-24 10:05:00,101.67,101.73,101.5,101.51,175393.0,92.9707,93.0255,92.8152,92.8244,175393.0
2023-02-24 10:10:00,101.51,101.56,101.43,101.51,233329.0,92.8244,92.8701,92.7512,92.8244,233329.0
2023-02-24 10:15:00,101.52,101.57,101.25,101.25,539477.0,92.8335,92.8792,92.5866,92.5866,539477.0
2023-02-24 10:20:00,101.25,101.35,101.23,101.29,270955.0,92.5866,92.6781,92.5683,92.6232,270955.0
2023-02-24 10:25:00,101.3,101.47,101.3,101.39,114684.0,92.6323,92.7878,92.6323,92.7146,114684.0
2023-02-24 10:30:00,101.38,101.56,101.38,101.45,158704.0,92.7055,92.8701,92.7055,92.7695,158704.0
2023-02-24 10:35:00,101.45,101.47,101.27,101.3,171779.0,92.7695,92.7878,92.6049,92.6323,171779.0
2023-02-24 10:40:00,101.31,101.45,101.28,101.42,138719.0,92.6415,92.7695,92.614,92.7421,138719.0
2023-02-24 10:45:00,101.41,101.47,101.34,101.35,105495.0,92.7329,92.7878,92.6689,92.6781,105495.0
2023-02-24 10:50:00,101.36,101.42,101.29,101.39,137005.0,92.6872,92.7421,92.6232,92.7146,137005.0
2023-02-24 10:55:00,101.38,101.42,101.2,101.21,155209.0,92.7055,92.7421,92.5409,92.55,155209.0
2023-02-24 11:00:00,101.22,101.23,101.14,101.23,432400.0,92.5592,92.5683,92.486,92.5683,432400.0
2023-02-24 11:05:00,101.22,101.22,101.13,101.19,423423.0,92.5592,92.5592,92.4769,92.5317,423423.0
2023-02-24 11:10:00,101.19,101.31,101.18,101.2,244456.0,92.5317,92.6415,92.5226,92.5409,244456.0
2023-02-24 11:15:00,101.19,101.31,101.14,101.25,144525.0,92.5317,92.6415,92.486,92.5866,144525.0
2023-02-24 11:20:00,101.25,101.33,101.24,101.3,98885.0,92.5866,92.6598,92.5775,92.6323,98885.0
2023-02-24 11:25:00,101.3,101.36,101.24,101.31,111916.0,92.6323,92.6872,92.5775,92.6415,111916.0
2023-02-24 11:30:00,101.31,101.33,101.19,101.27,356052.0,92.6415,92.6598,92.5317,92.6049,356052.0
2023-02-24 11:35:00,101.26,101.28,101.05,101.08,125739.0,92.5958,92.614,92.4037,92.4312,125739.0
2023-02-24 11:40:00,101.08,101.1,101.0,101.05,177721.0,92.4312,92.4494,92.358,92.4037,177721.0
2023-02-24 11:45:00,101.04,101.04,100.92,101.02,279786.0,92.3946,92.3946,92.2849,92.3763,279786.0
2023-02-24 11:50:00,101.01,101.03,100.88,100.89,649146.0,92.3671,92.3854,92.2483,92.2574,649146.0
2023-02-24 11:55:00,100.89,100.93,100.86,100.87,154689.0,92.2574,92.294,92.23,92.2391,154689.0
2023-02-24 12:00:00,100.87,100.89,100.78,100.82,208896.0,92.2391,92.2574,92.1568,92.1934,208896.0
2023-02-24 12:05:00,100.82,100.88,100.75,100.88,185547.0,92.1934,92.2483,92.1294,92.2483,185547.0
2023-02-24 12:10:00,100.88,100.94,100.8,100.87,198276.0,92.2483,92.3031,92.1751,92.2391,198276.0
2023-02-24 12:15:00,100.88,100.91,100.84,100.89,80331.0,92.2483,92.2757,92.2117,92.2574,80331.0
2023-02-24 12:20:00,100.88,100.93,100.85,100.92,89324.0,92.2483,92.294,92.2208,92.2849,89324.0
2023-02-24 12:25:00,100.92,100.94,100.8,100.86,110123.0,92.2849,92.3031,92.1751,92.23,110123.0
2023-02-24 12:30:00,100.86,100.96,100.85,100.87,139422.0,92.23,92.3214,92.2208,92.2391,139422.0
2023-02-24 12:35:00,100.88,100.88,100.73,100.77,129291.0,92.2483,92.2483,92.1111,92.1477,129291.0
2023-02-24 12:40:00,100.76,100.77,100.63,100.64,172622.0,92.1385,92.1477,92.0197,92.0288,172622.0
2023-02-24 12:45:00,100.64,100.7,100.59,100.61,246697.0,92.0288,92.0837,91.9831,92.0014,246697.0
2023-02-24 12:50:00,100.61,100.66,100.56,100.63,173158.0,92.0014,92.0471,91.9557,92.0197,173158.0
2023-02-24 12:55:00,100.63,100.65,100.58,100.59,195339.0,92.0197,92.038,91.9739,91.9831,195339.0
2023-02-24 13:00:00,100.6,100.75,100.6,100.64,118232.0,91.9922,92.1294,91.9922,92.0288,118232.0
2023-02-24 13:05:00,100.64,100.75,100.63,100.73,127361.0,92.0288,92.1294,92.0197,92.1111,127361.0
2023-02-24 13:10:00,100.73,100.74,100.62,100.67,436951.0,92.1111,92.1203,92.0105,92.0562,436951.0
2023-02-24 13:15:00,100.67,100.77,100.66,100.77,332068.0,92.0562,92.1477,92.0471,92.1477,332068.0
2023-02-24 13:20:00,100.76,100.88,100.74,100.86,202668.0,92.1385,92.2483,92.1203,92.23,202668.0
2023-02-24 13:25:00,100.86,100.91,100.82,100.83,122891.0,92.23,92.2757,92.1934,92.2026,122891.0
2023-02-24 13:30:00,100.84,100.86,100.76,100.78,90615.0,92.2117,92.23,92.1385,92.1568,90615.0
2023-02-24 13:35:00,100.77,100.8,100.75,100.76,62573.0,92.1477,92.1751,92.1294,92.1385,62573.0
2023-02-24 13:40:00,100.75,100.77,100.67,100.71,120389.0,92.1294,92.1477,92.0562,92.0928,120389.0
2023-02-24 13:45:00,100.72,100.73,100.65,100.69,85826.0,92.102,92.1111,92.038,92.0745,85826.0
2023-02-24 13:50:00,100.69,100.78,100.68,100.73,91868.0,92.0745,92.1568,92.0654,92.1111,91868.0
2023-02-24 13:55:00,100.74,100.84,100.73,100.83,124862.0,92.1203,92.2117,92.1111,92.2026,124862.0
2023-02-24 14:00:00,100.84,100.88,100.82,100.84,478723.0,92.2117,92.2483,92.1934,92.2117,478723.0
2023-02-24 14:05:00,100.84,100.88,100.83,100.87,77282.0,92.2117,92.2483,92.2026,92.2391,77282.0
2023-02-24 14:10:00,100.87,100.87,100.8,100.82,76004.0,92.2391,92.2391,92.1751,92.1934,76004.0
2023-02-24 14:15:00,100.83,100.92,100.79,100.92,133173.0,92.2026,92.2849,92.166,92.2849,133173.0
2023-02-24 14:20:00,100.92,100.98,100.9,100.97,98413.0,92.2849,92.3397,92.2666,92.3306,98413.0
2023-02-24 14:25:00,100.96,101.06,100.95,101.06,203923.0,92.3214,92.4129,92.3123,92.4129,203923.0
2023-02-24 14:30:00,101.05,101.05,100.93,100.96,110429.0,92.4037,92.4037,92.294,92.3214,110429.0
2023-02-24 14:35:00,100.97,101.01,100.93,101.0,55764.0,92.3306,92.3671,92.294,92.358,55764.0
2023-02-24 14:40:00,101.0,101.04,100.97,100.98,57663.0,92.358,92.3946,92.3306,92.3397,57663.0
2023-02-24 14:45:00,100.98,101.06,100.95,101.06,61276.0,92.3397,92.4129,92.3123,92.4129,61276.0
2023-02-24 14:50:00,101.06,101.06,100.93,100.94,96493.0,92.4129,92.4129,92.294,92.3031,96493.0
2023-02-24 14:55:00,100.94,101.0,100.91,100.98,155355.0,92.3031,92.358,92.2757,92.3397,155355.0
2023-02-24 15:00:00,100.97,101.02,100.95,100.98,86635.0,92.3306,92.3763,92.3123,92.3397,86635.0
2023-02-24 15:05:00,100.98,101.07,100.97,101.05,81622.0,92.3397,92.422,92.3306,92.4037,81622.0
2023-02-24 15:10:00,101.05,101.11,101.04,101.09,148988.0,92.4037,92.4586,92.3946,92.4403,148988.0
2023-02-24 15:15:00,101.09,101.1,101.02,101.06,90325.0,92.4403,92.4494,92.3763,92.4129,90325.0
2023-02-24 15:20:00,101.07,101.1,101.06,101.07,129574.0,92.422,92.4494,92.4129,92.422,129574.0
2023-02-24 15:25:00,101.08,101.12,101.06,101.1,169126.0,92.4312,92.4677,92.4129,92.4494,169126.0
2023-02-24 15:30:00,101.11,101.13,101.01,101.03,295054.0,92.4586,92.4769,92.3671,92.3854,295054.0
2023-02-24 15:35:00,101.03,101.08,101.02,101.06,157516.0,92.3854,92.4312,92.3763,92.4129,157516.0
2023-02-24 15:40:00,101.05,101.08,101.03,101.07,70939.0,92.4037,92.4312,92.3854,92.422,70939.0
2023-02-24 15:45:00,101.07,101.08,101.02,101.03,225251.0,92.422,92.4312,92.3763,92.3854,225251.0
2023-02-24 15:50:00,101.03,101.06,100.93,100.93,301743.0,92.3854,92.4129,92.294,92.294,301743.0
2023-02-24 15:55:00,100.94,100.99,100.85,100.96,1429386.0,92.3031,92.3489,92.2208,92.3214,1429386.0
2023-02-27 09:30:00,101.29,101.36,101.2,101.3,530487.0,92.6232,92.6872,92.5409,92.6323,530487.0
2023-02-27 09:35:00,101.29,101.4,101.28,101.3,259557.0,92.6232,92.7238,92.614,92.6323,259557.0
2023-02-27 09:40:00,101.3,101.47,101.26,101.4,213027.0,92.6323,92.7878,92.5958,92.7238,213027.0
2023-02-27 09:45:00,101.39,101.51,101.32,101.5,280003.0,92.7146,92.8244,92.6506,92.8152,280003.0
2023-02-27 09:50:00,101.51,101.59,101.44,101.56,221318.0,92.8244,92.8975,92.7604,92.8701,221318.0
2023-02-27 09:55:00,101.57,101.7,101.56,101.66,269505.0,92.8792,92.9981,92.8701,92.9615,269505.0
2023-02-27 10:00:00,101.66,101.66,101.36,101.39,861302.0,92.9615,92.9615,92.6872,92.7146,861302.0
2023-02-27 10:05:00,101.39,101.43,101.31,101.39,202839.0,92.7146,92.7512,92.6415,92.7146,202839.0
2023-02-27 10:10:00,101.39,101.39,101.24,101.28,134886.0,92.7146,92.7146,92.5775,92.614,134886.0
2023-02-27 10:15:00,101.28,101.35,101.2,101.34,164163.0,92.614,92.6781,92.5409,92.6689,164163.0
2023-02-27 10:20:00,101.34,101.44,101.33,101.38,140991.0,92.6689,92.7604,92.6598,92.7055,140991.0
2023-02-27 10:25:00,101.38,101.39,101.26,101.27,305310.0,92.7055,92.7146,92.5958,92.6049,305310.0
2023-02-27 10:30:00,101.27,101.3,101.18,101.24,201945.0,92.6049,92.6323,92.5226,92.5775,201945.0
2023-02-27 10:35:00,101.24,101.3,101.15,101.3,131505.0,92.5775,92.6323,92.4952,92.6323,131505.0
2023-02-27 10:40:00,101.3,101.32,101.23,101.24,92348.0,92.6323,92.6506,92.5683,92.5775,92348.0
2023-02-27 10:45:00,101.26,101.3,101.22,101.26,224475.0,92.5958,92.6323,92.5592,92.5958,224475.0
2023-02-27 10:50:00,101.27,101.37,101.21,101.35,173700.0,92.6049,92.6963,92.55,92.6781,173700.0
2023-02-27 10:55:00,101.34,101.36,101.28,101.3,136132.0,92.6689,92.6872,92.614,92.6323,136132.0
2023-02-27 11:00:00,101.31,101.35,101.26,101.3,88273.0,92.6415,92.6781,92.5958,92.6323,88273.0
2023-02-27 11:05:00,101.31,101.36,101.28,101.36,60361.0,92.6415,92.6872,92.614,92.6872,60361.0
2023-02-27 11:10:00,101.36,101.41,101.2,101.2,85337.0,92.6872,92.7329,92.5409,92.5409,85337.0
2023-02-27 11:15:00,101.2,101.2,101.09,101.13,68590.0,92.5409,92.5409,92.4403,92.4769,68590.0
2023-02-27 11:20:00,101.14,101.15,101.01,101.02,77578.0,92.486,92.4952,92.3671,92.3763,77578.0
2023-02-27 11:25:00,101.01,101.02,100.93,100.94,216161.0,92.3671,92.3763,92.294,92.3031,216161.0
2023-02-27 11:30:00,100.94,100.99,100.91,100.96,124290.0,92.3031,92.3489,92.2757,92.3214,124290.0
2023-02-27 11:35:00,100.95,101.08,100.95,101.08,112199.0,92.3123,92.4312,92.3123,92.4312,112199.0
2023-02-27 11:40:00,101.08,101.17,101.06,101.16,66631.0,92.4312,92.5135,92.4129,92.5043,66631.0
2023-02-27 11:45:00,101.16,101.18,101.11,101.16,79304.0,92.5043,92.5226,92.4586,92.5043,79304.0
2023-02-27 11:50:00,101.15,101.22,101.13,101.21,102371.0,92.4952,92.5592,92.4769,92.55,102371.0
2023-02-27 11:55:00,101.21,101.25,101.17,101.22,63610.0,92.55,92.5866,92.5135,92.5592,63610.0
2023-02-27 12:00:00,101.22,101.34,101.21,101.3,122423.0,92.5592,92.6689,92.55,92.6323,122423.0
2023-02-27 12:05:00,101.29,101.29,101.21,101.23,59000.0,92.6232,92.6232,92.55,92.5683,59000.0
2023-02-27 12:10:00,101.23,101.29,101.22,101.29,74131.0,92.5683,92.6232,92.5592,92.6232,74131.0
2023-02-27 12:15:00,101.29,101.29,101.21,101.24,34702.0,92.6232,92.6232,92.55,92.5775,34702.0
2023-02-27 12:20:00,101.23,101.26,101.11,101.13,54275.0,92.5683,92.5958,92.4586,92.4769,54275.0
2023-02-27 12:25:00,101.13,101.17,101.1,101.12,60826.0,92.4769,92.5135,92.4494,92.4677,60826.0
2023-02-27 12:30:00,101.12,101.13,101.02,101.03,68790.0,92.4677,92.4769,92.3763,92.3854,68790.0
2023-02-27 12:35:00,101.03,101.11,101.0,101.11,70077.0,92.3854,92.4586,92.358,92.4586,70077.0
2023-02-27 12:40:00,101.11,101.12,101.05,101.07,38451.0,92.4586,92.4677,92.4037,92.422,38451.0
2023-02-27 12:45:00,101.07,101.1,101.03,101.1,34477.0,92.422,92.4494,92.3854,92.4494,34477.0
2023-02-27 12:50:00,101.1,101.15,101.06,101.13,168252.0,92.4494,92.4952,92.4129,92.4769,168252.0
2023-02-27 12:55:00,101.13,101.21,101.13,101.19,90667.0,92.4769,92.55,92.4769,92.5317,90667.0
2023-02-27 13:00:00,101.19,101.25,101.18,101.23,42495.0,92.5317,92.5866,92.5226,92.5683,42495.0
2023-02-27 13:05:00,101.23,101.27,101.21,101.26,50157.0,92.5683,92.6049,92.55,92.5958,50157.0
2023-02-27 13:10:00,101.25,101.25,101.16,101.16,34315.0,92.5866,92.5866,92.5043,92.5043,34315.0
2023-02-27 13:15:00,101.16,101.2,101.15,101.19,20293.0,92.5043,92.5409,92.4952,92.5317,20293.0
2023-02-27 13:20:00,101.18,101.25,101.18,101.23,32518.0,92.5226,92.5866,92.5226,92.5683,32518.0
2023-02-27 13:25:00,101.23,101.28,101.23,101.28,31821.0,92.5683,92.614,92.5683,92.614,31821.0
2023-02-27 13:30:00,101.28,101.33,101.28,101.3,136947.0,92.614,92.6598,92.614,92.6323,136947.0
2023-02-27 13:35:00,101.31,101.37,101.3,101.36,55743.0,92.6415,92.6963,92.6323,92.6872,55743.0
2023-02-27 13:40:00,101.37,101.46,101.36,101.43,160373.0,92.6963,92.7786,92.6872,92.7512,160373.0
2023-02-27 13:45:00,101.43,101.5,101.41,101.45,58931.0,92.7512,92.8152,92.7329,92.7695,58931.0
2023-02-27 13:50:00,101.45,101.56,101.45,101.5,139342.0,92.7695,92.8701,92.7695,92.8152,139342.0
2023-02-27 13:55:00,101.49,101.56,101.49,101.5,62417.0,92.8061,92.8701,92.8061,92.8152,62417.0
2023-02-27 14:00:00,101.5,101.55,101.46,101.48,65419.0,92.8152,92.8609,92.7786,92.7969,65419.0
2023-02-27 14:05:00,101.47,101.48,101.3,101.38,193216.0,92.7878,92.7969,92.6323,92.7055,193216.0
2023-02-27 14:10:00,101.39,101.41,101.37,101.39,57881.0,92.7146,92.7329,92.6963,92.7146,57881.0
2023-02-27 14:15:00,101.39,101.41,101.33,101.35,105207.0,92.7146,92.7329,92.6598,92.6781,105207.0
2023-02-27 14:20:00,101.34,101.43,101.34,101.37,93976.0,92.6689,92.7512,92.6689,92.6963,93976.0
2023-02-27 14:25:00,101.37,101.41,101.32,101.4,75969.0,92.6963,92.7329,92.6506,92.7238,75969.0
2023-02-27 14:30:00,101.4,101.41,101.34,101.39,135588.0,92.7238,92.7329,92.6689,92.7146,135588.0
2023-02-27 14:35:00,101.39,101.46,101.39,101.43,84115.0,92.7146,92.7786,92.7146,92.7512,84115.0
2023-02-27 14:40:00,101.43,101.52,101.42,101.47,93495.0,92.7512,92.8335,92.7421,92.7878,93495.0
2023-02-27 14:45:00,101.47,101.48,101.36,101.41,175130.0,92.7878,92.7969,92.6872,92.7329,175130.0
2023-02-27 14:50:00,101.4,101.45,101.39,101.4,70624.0,92.7238,92.7695,92.7146,92.7238,70624.0
2023-02-27 14:55:00,101.41,101.41,101.3,101.3,81791.0,92.7329,92.7329,92.6323,92.6323,81791.0
2023-02-27 15:00:00,101.3,101.32,101.21,101.22,146553.0,92.6323,92.6506,92.55,92.5592,146553.0
2023-02-27 15:05:00,101.21,101.29,101.2,101.25,71243.0,92.55,92.6232,92.5409,92.5866,71243.0
2023-02-27 15:10:00,101.24,101.25,101.17,101.17,96920.0,92.5775,92.5866,92.5135,92.5135,96920.0
2023-02-27 15:15:00,101.18,101.32,101.18,101.26,124672.0,92.5226,92.6506,92.5226,92.5958,124672.0
2023-02-27 15:20:00,101.27,101.31,101.24,101.25,45512.0,92.6049,92.6415,92.5775,92.5866,45512.0
2023-02-27 15:25:00,101.25,101.32,101.2,101.2,156174.0,92.5866,92.6506,92.5409,92.5409,156174.0
2023-02-27 15:30:00,101.21,101.21,101.12,101.12,108581.0,92.55,92.55,92.4677,92.4677,108581.0
2023-02-27 15:35:00,101.13,101.21,101.1,101.18,279136.0,92.4769,92.55,92.4494,92.5226,279136.0
2023-02-27 15:40:00,101.19,101.2,101.14,101.19,164532.0,92.5317,92.5409,92.486,92.5317,164532.0
2023-02-27 15:45:00,101.19,101.19,101.08,101.09,252384.0,92.5317,92.5317,92.4312,92.4403,252384.0
2023-02-27 15:50:00,101.1,101.17,101.08,101.12,157728.0,92.4494,92.5135,92.4312,92.4677,157728.0
2023-02-27 15:55:00,101.13,101.27,101.13,101.23,612559.0,92.4769,92.6049,92.4769,92.5683,612559.0
2023-02-28 09:30:00,100.57,100.58,100.38,100.42,264982.0,91.9648,91.9739,91.7911,91.8276,264982.0
2023-02-28 09:35:00,100.41,100.47,100.28,100.31,492419.0,91.8185,91.8734,91.6996,91.727,492419.0
2023-02-28 09:40:00,100.31,100.51,100.3,100.46,308389.0,91.727,91.9099,91.7179,91.8642,308389.0
2023-02-28 09:45:00,100.47,100.56,100.39,100.49,237213.0,91.8734,91.9557,91.8002,91.8916,237213.0
2023-02-28 09:50:00,100.48,100.61,100.47,100.59,189045.0,91.8825,92.0014,91.8734,91.9831,189045.0
2023-02-28 09:55:00,100.58,100.59,100.33,100.41,292139.0,91.9739,91.9831,91.7453,91.8185,292139.0
2023-02-28 10:00:00,100.41,100.66,100.41,100.5,457095.0,91.8185,92.0471,91.8185,91.9008,457095.0
2023-02-28 10:05:00,100.51,100.79,100.5,100.72,320740.0,91.9099,92.166,91.9008,92.102,320740.0
2023-02-28 10:10:00,100.72,100.91,100.72,100.9,239506.0,92.102,92.2757,92.102,92.2666,239506.0
2023-02-28 10:15:00,100.9,100.93,100.81,100.89,151940.0,92.2666,92.294,92.1843,92.2574,151940.0
2023-02-28 10:20:00,100.88,101.01,100.83,101.0,158717.0,92.2483,92.3671,92.2026,92.358,158717.0
2023-02-28 10:25:00,101.01,101.03,100.92,100.94,146538.0,92.3671,92.3854,92.2849,92.3031,146538.0
2023-02-28 10:30:00,100.94,100.96,100.67,100.71,227938.0,92.3031,92.3214,92.0562,92.0928,227938.0
2023-02-28 10:35:00,100.71,100.83,100.65,100.8,123449.0,92.0928,92.2026,92.038,92.1751,123449.0
2023-02-28 10:40:00,100.81,100.92,100.81,100.89,107112.0,92.1843,92.2849,92.1843,92.2574,107112.0
2023-02-28 10:45:00,100.88,100.97,100.77,100.95,93469.0,92.2483,92.3306,92.1477,92.3123,93469.0
2023-02-28 10:50:00,100.96,101.01,100.84,100.9,109404.0,92.3214,92.3671,92.2117,92.2666,109404.0
2023-02-28 10:55:00,100.9,100.92,100.85,100.91,81026.0,92.2666,92.2849,92.2208,92.2757,81026.0
2023-02-28 11:00:00,100.91,101.08,100.9,101.04,230872.0,92.2757,92.4312,92.2666,92.3946,230872.0
2023-02-28 11:05:00,101.05,101.15,101.04,101.08,119184.0,92.4037,92.4952,92.3946,92.4312,119184.0
2023-02-28 11:10:00,101.08,101.14,101.04,101.11,113831.0,92.4312,92.486,92.3946,92.4586,113831.0
2023-02-28 11:15:00,101.11,101.24,101.11,101.16,118148.0,92.4586,92.5775,92.4586,92.5043,118148.0
2023-02-28 11:20:00,101.16,101.24,101.14,101.18,136472.0,92.5043,92.5775,92.486,92.5226,136472.0
2023-02-28 11:25:00,101.18,101.22,101.08,101.1,120034.0,92.5226,92.5592,92.4312,92.4494,120034.0
2023-02-28 11:30:00,101.11,101.14,100.98,101.0,68687.0,92.4586,92.486,92.3397,92.358,68687.0
2023-02-28 11:35:00,101.0,101.03,100.95,100.99,59267.0,92.358,92.3854,92.3123,92.3489,59267.0
2023-02-28 11:40:00,100.99,101.02,100.97,100.98,31466.0,92.3489,92.3763,92.3306,92.3397,31466.0
2023-02-28 11:45:00,100.98,101.02,100.91,100.98,55740.0,92.3397,92.3763,92.2757,92.3397,55740.0
2023-02-28 11:50:00,100.97,101.01,100.94,100.97,28602.0,92.3306,92.3671,92.3031,92.3306,28602.0
2023-02-28 11:55:00,100.96,100.99,100.91,100.94,49995.0,92.3214,92.3489,92.2757,92.3031,49995.0
2023-02-28 12:00:00,100.94,100.95,100.9,100.93,83176.0,92.3031,92.3123,92.2666,92.294,83176.0
2023-02-28 12:05:00,100.93,100.98,100.92,100.98,63732.0,92.294,92.3397,92.2849,92.3397,63732.0
2023-02-28 12:10:00,100.98,101.0,100.96,100.99,32720.0,92.3397,92.358,92.3214,92.3489,32720.0
2023-02-28 12:15:00,100.98,101.04,100.96,101.04,25150.0,92.3397,92.3946,92.3214,92.3946,25150.0
2023-02-28 12:20:00,101.05,101.11,101.05,101.1,39311.0,92.4037,92.4586,92.4037,92.4494,39311.0
2023-02-28 12:25:00,101.09,101.12,100.94,100.94,70719.0,92.4403,92.4677,92.3031,92.3031,70719.0
2023-02-28 12:30:00,100.95,101.01,100.94,100.97,53124.0,92.3123,92.3671,92.3031,92.3306,53124.0
2023-02-28 12:35:00,100.98,101.06,100.98,101.06,37156.0,92.3397,92.4129,92.3397,92.4129,37156.0
2023-02-28 12:40:00,101.06,101.08,101.02,101.05,54682.0,92.4129,92.4312,92.3763,92.4037,54682.0
2023-02-28 12:45:00,101.05,101.11,101.03,101.11,65177.0,92.4037,92.4586,92.3854,92.4586,65177.0
2023-02-28 12:50:00,101.1,101.2,101.1,101.18,108342.0,92.4494,92.5409,92.4494,92.5226,108342.0
2023-02-28 12:55:00,101.19,101.2,101.09,101.1,28751.0,92.5317,92.5409,92.4403,92.4494,28751.0
2023-02-28 13:00:00,101.09,101.18,101.07,101.17,71156.0,92.4403,92.5226,92.422,92.5135,71156.0
2023-02-28 13:05:00,101.18,101.18,101.05,101.07,66400.0,92.5226,92.5226,92.4037,92.422,66400.0
2023-02-28 13:10:00,101.07,101.09,101.03,101.03,60415.0,92.422,92.4403,92.3854,92.3854,60415.0
2023-02-28 13:15:00,101.04,101.07,101.0,101.0,64756.0,92.3946,92.422,92.358,92.358,64756.0
2023-02-28 13:20:00,101.01,101.04,100.99,101.0,89095.0,92.3671,92.3946,92.3489,92.358,89095.0
2023-02-28 13:25:00,101.01,101.02,100.97,100.98,78983.0,92.3671,92.3763,92.3306,92.3397,78983.0
2023-02-28 13:30:00,100.98,101.02,100.97,101.02,122004.0,92.3397,92.3763,92.3306,92.3763,122004.0
2023-02-28 13:35:00,101.02,101.04,100.98,101.01,86613.0,92.3763,92.3946,92.3397,92.3671,86613.0
2023-02-28 13:40:00,101.01,101.01,100.93,100.97,247044.0,92.3671,92.3671,92.294,92.3306,247044.0
2023-02-28 13:45:00,100.98,101.05,100.96,101.02,101861.0,92.3397,92.4037,92.3214,92.3763,101861.0
2023-02-28 13:50:00,101.02,101.04,100.98,101.0,129298.0,92.3763,92.3946,92.3397,92.358,129298.0
2023-02-28 13:55:00,101.01,101.07,100.99,101.06,70287.0,92.3671,92.422,92.3489,92.4129,70287.0
2023-02-28 14:00:00,101.06,101.14,101.06,101.14,86074.0,92.4129,92.486,92.4129,92.486,86074.0
2023-02-28 14:05:00,101.14,101.16,101.09,101.12,193341.0,92.486,92.5043,92.4403,92.4677,193341.0
2023-02-28 14:10:00,101.12,101.18,101.09,101.15,100068.0,92.4677,92.5226,92.4403,92.4952,100068.0
2023-02-28 14:15:00,101.16,101.2,101.12,101.19,124919.0,92.5043,92.5409,92.4677,92.5317,124919.0
2023-02-28 14:20:00,101.2,101.26,101.18,101.18,158452.0,92.5409,92.5958,92.5226,92.5226,158452.0
2023-02-28 14:25:00,101.18,101.19,101.11,101.15,62865.0,92.5226,92.5317,92.4586,92.4952,62865.0
2023-02-28 14:30:00,101.15,101.18,101.14,101.16,53479.0,92.4952,92.5226,92.486,92.5043,53479.0
2023-02-28 14:35:00,101.16,101.19,101.12,101.19,64591.0,92.5043,92.5317,92.4677,92.5317,64591.0
2023-02-28 14:40:00,101.18,101.27,101.16,101.24,95370.0,92.5226,92.6049,92.5043,92.5775,95370.0
2023-02-28 14:45:00,101.24,101.32,101.23,101.29,120526.0,92.5775,92.6506,92.5683,92.6232,120526.0
2023-02-28 14:50:00,101.28,101.37,101.22,101.23,203289.0,92.614,92.6963,92.5592,92.5683,203289.0
2023-02-28 14:55:00,101.23,101.27,101.15,101.21,182667.0,92.5683,92.6049,92.4952,92.55,182667.0
2023-02-28 15:00:00,101.2,101.37,101.16,101.34,177086.0,92.5409,92.6963,92.5043,92.6689,177086.0
2023-02-28 15:05:00,101.33,101.41,101.32,101.36,127818.0,92.6598,92.7329,92.6506,92.6872,127818.0
2023-02-28 15:10:00,101.36,101.37,101.28,101.32,69681.0,92.6872,92.6963,92.614,92.6506,69681.0
2023-02-28 15:15:00,101.32,101.32,101.15,101.2,196292.0,92.6506,92.6506,92.4952,92.5409,196292.0
2023-02-28 15:20:00,101.2,101.26,101.11,101.26,127255.0,92.5409,92.5958,92.4586,92.5958,127255.0
2023-02-28 15:25:00,101.27,101.34,101.23,101.32,76989.0,92.6049,92.6689,92.5683,92.6506,76989.0
2023-02-28 15:30:00,101.32,101.36,101.3,101.33,136146.0,92.6506,92.6872,92.6323,92.6598,136146.0
2023-02-28 15:35:00,101.33,101.54,101.32,101.51,181168.0,92.6598,92.8518,92.6506,92.8244,181168.0
2023-02-28 15:40:00,101.51,101.52,101.4,101.43,276461.0,92.8244,92.8335,92.7238,92.7512,276461.0
2023-02-28 15:45:00,101.42,101.55,101.35,101.5,295225.0,92.7421,92.8609,92.6781,92.8152,295225.0
2023-02-28 15:50:00,101.51,101.61,101.43,101.46,472638.0,92.8244,92.9158,92.7512,92.7786,472638.0
2023-02-28 15:55:00,101.46,101.72,101.3,101.71,1661612.0,92.7786,93.0164,92.6323,93.0073,1661612.0
2023-03-01 09:30:00,100.82,100.83,100.71,100.79,296729.0,92.4228,92.432,92.322,92.3953,296729.0
2023-03-01 09:35:00,100.78,100.91,100.78,100.86,172726.0,92.3862,92.5053,92.3862,92.4595,172726.0
2023-03-01 09:40:00,100.85,100.86,100.76,100.83,117392.0,92.4503,92.4595,92.3678,92.432,117392.0
2023-03-01 09:45:00,100.85,101.01,100.84,100.98,211212.0,92.4503,92.597,92.4412,92.5695,211212.0
2023-03-01 09:50:00,100.99,101.01,100.78,100.84,155593.0,92.5787,92.597,92.3862,92.4412,155593.0
2023-03-01 09:55:00,100.85,100.95,100.8,100.84,162067.0,92.4503,92.542,92.4045,92.4412,162067.0
2023-03-01 10:00:00,100.84,101.03,100.65,100.65,447683.0,92.4412,92.6153,92.267,92.267,447683.0
2023-03-01 10:05:00,100.66,100.69,100.41,100.47,606767.0,92.2762,92.3037,92.047,92.102,606767.0
2023-03-01 10:10:00,100.47,100.47,100.31,100.35,333114.0,92.102,92.102,91.9553,91.992,333114.0
2023-03-01 10:15:00,100.34,100.47,100.29,100.44,266636.0,91.9828,92.102,91.937,92.0745,266636.0
2023-03-01 10:20:00,100.44,100.54,100.31,100.36,268750.0,92.0745,92.1661,91.9553,92.0011,268750.0
2023-03-01 10:25:00,100.35,100.38,100.26,100.35,237034.0,91.992,92.0195,91.9095,91.992,237034.0
2023-03-01 10:30:00,100.34,100.36,100.17,100.22,301366.0,91.9828,92.0011,91.827,91.8728,301366.0
2023-03-01 10:35:00,100.22,100.28,100.18,100.19,230737.0,91.8728,91.9278,91.8361,91.8453,230737.0
2023-03-01 10:40:00,100.19,100.21,100.14,100.16,249406.0,91.8453,91.8636,91.7995,91.8178,249406.0
2023-03-01 10:45:00,100.16,100.17,100.02,100.12,434890.0,91.8178,91.827,91.6895,91.7811,434890.0
2023-03-01 10:50:00,100.11,100.14,100.01,100.03,581805.0,91.772,91.7995,91.6803,91.6986,581805.0
2023-03-01 10:55:00,100.02,100.19,99.99,100.1,326264.0,91.6895,91.8453,91.662,91.7628,326264.0
2023-03-01 11:00:00,100.1,100.12,99.96,99.99,219628.0,91.7628,91.7811,91.6345,91.662,219628.0
2023-03-01 11:05:00,99.98,100.11,99.96,100.02,550390.0,91.6528,91.772,91.6345,91.6895,550390.0
2023-03-01 11:10:00,100.02,100.21,100.01,100.2,199103.0,91.6895,91.8636,91.6803,91.8545,199103.0
2023-03-01 11:15:00,100.18,100.23,100.13,100.21,146227.0,91.8361,91.882,91.7903,91.8636,146227.0
2023-03-01 11:20:00,100.21,100.28,100.12,100.22,159274.0,91.8636,91.9278,91.7811,91.8728,159274.0
2023-03-01 11:25:00,100.23,100.23,100.13,100.22,101369.0,91.882,91.882,91.7903,91.8728,101369.0
2023-03-01 11:30:00,100.22,100.24,100.14,100.18,289960.0,91.8728,91.8911,91.7995,91.8361,289960.0
2023-03-01 11:35:00,100.18,100.32,100.16,100.31,119081.0,91.8361,91.9645,91.8178,91.9553,119081.0
2023-03-01 11:40:00,100.3,100.34,100.27,100.33,154848.0,91.9461,91.9828,91.9186,91.9736,154848.0
2023-03-01 11:45:00,100.32,100.4,100.29,100.39,191334.0,91.9645,92.0378,91.937,92.0286,191334.0
2023-03-01 11:50:00,100.39,100.57,100.38,100.56,212332.0,92.0286,92.1936,92.0195,92.1845,212332.0
2023-03-01 11:55:00,100.57,100.81,100.53,100.76,362262.0,92.1936,92.4137,92.157,92.3678,362262.0
2023-03-01 12:00:00,100.76,100.8,100.65,100.73,309922.0,92.3678,92.4045,92.267,92.3403,309922.0
2023-03-01 12:05:00,100.72,100.83,100.7,100.81,162796.0,92.3312,92.432,92.3128,92.4137,162796.0
2023-03-01 12:10:00,100.81,100.89,100.75,100.76,177808.0,92.4137,92.487,92.3587,92.3678,177808.0
2023-03-01 12:15:00,100.76,100.89,100.75,100.8,205739.0,92.3678,92.487,92.3587,92.4045,205739.0
2023-03-01 12:20:00,100.8,100.82,100.71,100.79,173271.0,92.4045,92.4228,92.322,92.3953,173271.0
2023-03-01 12:25:00,100.79,100.83,100.73,100.79,112170.0,92.3953,92.432,92.3403,92.3953,112170.0
2023-03-01 12:30:00,100.8,100.82,100.74,100.76,71221.0,92.4045,92.4228,92.3495,92.3678,71221.0
2023-03-01 12:35:00,100.74,100.75,100.67,100.7,81350.0,92.3495,92.3587,92.2853,92.3128,81350.0
2023-03-01 12:40:00,100.7,100.71,100.62,100.68,145687.0,92.3128,92.322,92.2395,92.2945,145687.0
2023-03-01 12:45:00,100.68,100.68,100.62,100.63,97702.0,92.2945,92.2945,92.2395,92.2487,97702.0
2023-03-01 12:50:00,100.64,100.71,100.62,100.66,79780.0,92.2578,92.322,92.2395,92.2762,79780.0
2023-03-01 12:55:00,100.66,100.66,100.48,100.49,160499.0,92.2762,92.2762,92.1111,92.1203,160499.0
2023-03-01 13:00:00,100.48,100.54,100.48,100.51,80214.0,92.1111,92.1661,92.1111,92.1386,80214.0
2023-03-01 13:05:00,100.51,100.53,100.44,100.48,79535.0,92.1386,92.157,92.0745,92.1111,79535.0
2023-03-01 13:10:00,100.49,100.49,100.43,100.46,93225.0,92.1203,92.1203,92.0653,92.0928,93225.0
2023-03-01 13:15:00,100.45,100.47,100.41,100.45,76453.0,92.0836,92.102,92.047,92.0836,76453.0
2023-03-01 13:20:00,100.45,100.45,100.39,100.43,94278.0,92.0836,92.0836,92.0286,92.0653,94278.0
2023-03-01 13:25:00,100.43,100.43,100.34,100.34,76492.0,92.0653,92.0653,91.9828,91.9828,76492.0
2023-03-01 13:30:00,100.34,100.37,100.29,100.34,99390.0,91.9828,92.0103,91.937,91.9828,99390.0
2023-03-01 13:35:00,100.34,100.39,100.29,100.38,151875.0,91.9828,92.0286,91.937,92.0195,151875.0
2023-03-01 13:40:00,100.37,100.4,100.32,100.34,80746.0,92.0103,92.0378,91.9645,91.9828,80746.0
2023-03-01 13:45:00,100.33,100.35,100.29,100.31,91450.0,91.9736,91.992,91.937,91.9553,91450.0
2023-03-01 13:50:00,100.31,100.32,100.28,100.31,66899.0,91.9553,91.9645,91.9278,91.9553,66899.0
2023-03-01 13:55:00,100.3,100.34,100.27,100.29,89574.0,91.9461,91.9828,91.9186,91.937,89574.0
2023-03-01 14:00:00,100.3,100.32,100.23,100.31,86571.0,91.9461,91.9645,91.882,91.9553,86571.0
2023-03-01 14:05:00,100.32,100.36,100.29,100.32,187859.0,91.9645,92.0011,91.937,91.9645,187859.0
2023-03-01 14:10:00,100.31,100.4,100.3,100.37,167017.0,91.9553,92.0378,91.9461,92.0103,167017.0
2023-03-01 14:15:00,100.36,100.37,100.27,100.29,141436.0,92.0011,92.0103,91.9186,91.937,141436.0
2023-03-01 14:20:00,100.29,100.36,100.26,100.34,118362.0,91.937,92.0011,91.9095,91.9828,118362.0
2023-03-01 14:25:00,100.33,100.34,100.23,100.24,103320.0,91.9736,91.9828,91.882,91.8911,103320.0
2023-03-01 14:30:00,100.23,100.28,100.22,100.28,96351.0,91.882,91.9278,91.8728,91.9278,96351.0
2023-03-01 14:35:00,100.28,100.32,100.23,100.31,102603.0,91.9278,91.9645,91.882,91.9553,102603.0
2023-03-01 14:40:00,100.31,100.39,100.27,100.34,95827.0,91.9553,92.0286,91.9186,91.9828,95827.0
2023-03-01 14:45:00,100.34,100.51,100.33,100.45,283538.0,91.9828,92.1386,91.9736,92.0836,283538.0
2023-03-01 14:50:00,100.44,100.47,100.43,100.43,62563.0,92.0745,92.102,92.0653,92.0653,62563.0
2023-03-01 14:55:00,100.43,100.46,100.4,100.45,178368.0,92.0653,92.0928,92.0378,92.0836,178368.0
2023-03-01 15:00:00,100.46,100.5,100.45,100.48,205416.0,92.0928,92.1295,92.0836,92.1111,205416.0
2023-03-01 15:05:00,100.48,100.48,100.43,100.43,66263.0,92.1111,92.1111,92.0653,92.0653,66263.0
2023-03-01 15:10:00,100.43,100.49,100.41,100.42,73881.0,92.0653,92.1203,92.047,92.0561,73881.0
2023-03-01 15:15:00,100.41,100.41,100.27,100.37,201894.0,92.047,92.047,91.9186,92.0103,201894.0
2023-03-01 15:20:00,100.37,100.42,100.36,100.42,122915.0,92.0103,92.0561,92.0011,92.0561,122915.0
2023-03-01 15:25:00,100.41,100.41,100.26,100.28,140433.0,92.047,92.047,91.9095,91.9278,140433.0
2023-03-01 15:30:00,100.28,100.29,100.22,100.23,147598.0,91.9278,91.937,91.8728,91.882,147598.0
2023-03-01 15:35:00,100.23,100.24,100.18,100.23,104128.0,91.882,91.8911,91.8361,91.882,104128.0
2023-03-01 15:40:00,100.23,100.25,100.17,100.22,129031.0,91.882,91.9003,91.827,91.8728,129031.0
2023-03-01 15:45:00,100.22,100.3,100.22,100.29,187748.0,91.8728,91.9461,91.8728,91.937,187748.0
2023-03-01 15:50:00,100.29,100.38,100.29,100.38,375914.0,91.937,92.0195,91.937,92.0195,375914.0
2023-03-01 15:55:00,100.37,100.43,100.34,100.36,1507120.0,92.0103,92.0653,91.9828,92.0011,1507120.0
2023-03-02 09:30:00,99.06,99.35,99.02,99.34,737346.0,90.8094,91.0753,90.7727,91.0661,737346.0
2023-03-02 09:35:00,99.35,99.37,99.2,99.36,735574.0,91.0753,91.0936,90.9378,91.0844,735574.0
2023-03-02 09:40:00,99.37,99.42,99.26,99.29,306116.0,91.0936,91.1394,90.9928,91.0203,306116.0
2023-03-02 09:45:00,99.3,99.51,99.22,99.46,364030.0,91.0294,91.2219,90.9561,91.1761,364030.0
2023-03-02 09:50:00,99.46,99.5,99.4,99.47,252763.0,91.1761,91.2128,91.1211,91.1853,252763.0
2023-03-02 09:55:00,99.48,99.55,99.43,99.55,375794.0,91.1944,91.2586,91.1486,91.2586,375794.0
2023-03-02 10:00:00,99.55,99.65,99.38,99.39,306723.0,91.2586,91.3503,91.1028,91.1119,306723.0
2023-03-02 10:05:00,99.39,99.4,99.19,99.26,463086.0,91.1119,91.1211,90.9286,90.9928,463086.0
2023-03-02 10:10:00,99.27,99.31,99.23,99.24,166749.0,91.0019,91.0386,90.9653,90.9744,166749.0
2023-03-02 10:15:00,99.25,99.32,99.17,99.18,135492.0,90.9836,91.0478,90.9103,90.9194,135492.0
2023-03-02 10:20:00,99.19,99.19,99.11,99.18,152218.0,90.9286,90.9286,90.8552,90.9194,152218.0
2023-03-02 10:25:00,99.18,99.31,99.12,99.25,237344.0,90.9194,91.0386,90.8644,90.9836,237344.0
2023-03-02 10:30:00,99.25,99.29,99.14,99.27,183045.0,90.9836,91.0203,90.8828,91.0019,183045.0
2023-03-02 10:35:00,99.27,99.41,99.23,99.3,324014.0,91.0019,91.1303,90.9653,91.0294,324014.0
2023-03-02 10:40:00,99.31,99.33,99.17,99.21,245409.0,91.0386,91.0569,90.9103,90.9469,245409.0
2023-03-02 10:45:00,99.21,99.26,99.18,99.2,216495.0,90.9469,90.9928,90.9194,90.9378,216495.0
2023-03-02 10:50:00,99.2,99.29,99.17,99.29,174756.0,90.9378,91.0203,90.9103,91.0203,174756.0
2023-03-02 10:55:00,99.29,99.35,99.28,99.31,198563.0,91.0203,91.0753,91.0111,91.0386,198563.0
2023-03-02 11:00:00,99.31,99.41,99.28,99.36,349198.0,91.0386,91.1303,91.0111,91.0844,349198.0
2023-03-02 11:05:00,99.36,99.54,99.36,99.48,470515.0,91.0844,91.2494,91.0844,91.1944,470515.0
2023-03-02 11:10:00,99.48,99.49,99.4,99.41,207586.0,91.1944,91.2036,91.1211,91.1303,207586.0
2023-03-02 11:15:00,99.4,99.43,99.26,99.29,146644.0,91.1211,91.1486,90.9928,91.0203,146644.0
2023-03-02 11:20:00,99.3,99.31,99.16,99.17,100753.0,91.0294,91.0386,90.9011,90.9103,100753.0
2023-03-02 11:25:00,99.17,99.18,99.06,99.09,228110.0,90.9103,90.9194,90.8094,90.8369,228110.0
2023-03-02 11:30:00,99.08,99.16,99.05,99.08,280338.0,90.8277,90.9011,90.8002,90.8277,280338.0
2023-03-02 11:35:00,99.07,99.1,99.02,99.06,254632.0,90.8186,90.8461,90.7727,90.8094,254632.0
2023-03-02 11:40:00,99.06,99.08,99.02,99.06,128641.0,90.8094,90.8277,90.7727,90.8094,128641.0
2023-03-02 11:45:00,99.05,99.15,99.05,99.11,90489.0,90.8002,90.8919,90.8002,90.8552,90489.0
2023-03-02 11:50:00,99.11,99.14,99.02,99.04,156050.0,90.8552,90.8828,90.7727,90.7911,156050.0
2023-03-02 11:55:00,99.03,99.07,99.01,99.06,225980.0,90.7819,90.8186,90.7636,90.8094,225980.0
2023-03-02 12:00:00,99.06,99.07,98.98,98.99,397798.0,90.8094,90.8186,90.7361,90.7452,397798.0
2023-03-02 12:05:00,98.99,99.06,98.97,99.03,176964.0,90.7452,90.8094,90.7269,90.7819,176964.0
2023-03-02 12:10:00,99.03,99.03,98.95,98.96,94687.0,90.7819,90.7819,90.7086,90.7177,94687.0
2023-03-02 12:15:00,98.96,98.98,98.88,98.92,237974.0,90.7177,90.7361,90.6444,90.6811,237974.0
2023-03-02 12:20:00,98.92,99.02,98.92,99.02,160519.0,90.6811,90.7727,90.6811,90.7727,160519.0
2023-03-02 12:25:00,99.02,99.04,98.97,98.97,57394.0,90.7727,90.7911,90.7269,90.7269,57394.0
2023-03-02 12:30:00,98.97,99.01,98.91,98.96,196054.0,90.7269,90.7636,90.6719,90.7177,196054.0
2023-03-02 12:35:00,98.96,99.04,98.94,99.04,100720.0,90.7177,90.7911,90.6994,90.7911,100720.0
2023-03-02 12:40:00,99.04,99.07,99.03,99.06,90823.0,90.7911,90.8186,90.7819,90.8094,90823.0
2023-03-02 12:45:00,99.06,99.1,99.03,99.09,183742.0,90.8094,90.8461,90.7819,90.8369,183742.0
2023-03-02 12:50:00,99.09,99.22,99.09,99.2,138719.0,90.8369,90.9561,90.8369,90.9378,138719.0
2023-03-02 12:55:00,99.2,99.21,99.16,99.17,53433.0,90.9378,90.9469,90.9011,90.9103,53433.0
2023-03-02 13:00:00,99.17,99.21,99.14,99.14,57723.0,90.9103,90.9469,90.8828,90.8828,57723.0
2023-03-02 13:05:00,99.14,99.17,99.13,99.17,55602.0,90.8828,90.9103,90.8736,90.9103,55602.0
2023-03-02 13:10:00,99.18,99.25,99.17,99.25,94636.0,90.9194,90.9836,90.9103,90.9836,94636.0
2023-03-02 13:15:00,99.26,99.26,99.21,99.22,40297.0,90.9928,90.9928,90.9469,90.9561,40297.0
2023-03-02 13:20:00,99.23,99.24,99.16,99.18,80516.0,90.9653,90.9744,90.9011,90.9194,80516.0
2023-03-02 13:25:00,99.19,99.19,99.14,99.15,56228.0,90.9286,90.9286,90.8828,90.8919,56228.0
2023-03-02 13:30:00,99.16,99.18,99.15,99.15,40416.0,90.9011,90.9194,90.8919,90.8919,40416.0
2023-03-02 13:35:00,99.16,99.36,99.14,99.33,296253.0,90.9011,91.0844,90.8828,91.0569,296253.0
2023-03-02 13:40:00,99.32,99.33,99.24,99.27,106993.0,91.0478,91.0569,90.9744,91.0019,106993.0
2023-03-02 13:45:00,99.27,99.39,99.26,99.37,157549.0,91.0019,91.1119,90.9928,91.0936,157549.0
2023-03-02 13:50:00,99.38,99.55,99.37,99.49,266225.0,91.1028,91.2586,91.0936,91.2036,266225.0
2023-03-02 13:55:00,99.49,99.56,99.46,99.51,151834.0,91.2036,91.2678,91.1761,91.2219,151834.0
2023-03-02 14:00:00,99.51,99.56,99.46,99.48,131219.0,91.2219,91.2678,91.1761,91.1944,131219.0
2023-03-02 14:05:00,99.48,99.48,99.35,99.37,100201.0,91.1944,91.1944,91.0753,91.0936,100201.0
2023-03-02 14:10:00,99.36,99.41,99.3,99.31,211704.0,91.0844,91.1303,91.0294,91.0386,211704.0
2023-03-02 14:15:00,99.31,99.34,99.29,99.31,138338.0,91.0386,91.0661,91.0203,91.0386,138338.0
2023-03-02 14:20:00,99.31,99.37,99.27,99.34,72792.0,91.0386,91.0936,91.0019,91.0661,72792.0
2023-03-02 14:25:00,99.34,99.44,99.34,99.39,133601.0,91.0661,91.1578,91.0661,91.1119,133601.0
2023-03-02 14:30:00,99.39,99.41,99.35,99.4,93937.0,91.1119,91.1303,91.0753,91.1211,93937.0
2023-03-02 14:35:00,99.4,99.41,99.33,99.37,72992.0,91.1211,91.1303,91.0569,91.0936,72992.0
2023-03-02 14:40:00,99.38,99.4,99.32,99.33,201521.0,91.1028,91.1211,91.0478,91.0569,201521.0
2023-03-02 14:45:00,99.33,99.37,99.27,99.31,181604.0,91.0569,91.0936,91.0019,91.0386,181604.0
2023-03-02 14:50:00,99.32,99.35,99.27,99.32,148496.0,91.0478,91.0753,91.0019,91.0478,148496.0
2023-03-02 14:55:00,99.32,99.43,99.32,99.35,183468.0,91.0478,91.1486,91.0478,91.0753,183468.0
2023-03-02 15:00:00,99.35,99.36,99.23,99.24,146203.0,91.0753,91.0844,90.9653,90.9744,146203.0
2023-03-02 15:05:00,99.24,99.35,99.23,99.32,144309.0,90.9744,91.0753,90.9653,91.0478,144309.0
2023-03-02 15:10:00,99.32,99.32,99.25,99.26,63206.0,91.0478,91.0478,90.9836,90.9928,63206.0
2023-03-02 15:15:00,99.26,99.3,99.24,99.27,100504.0,90.9928,91.0294,90.9744,91.0019,100504.0
2023-03-02 15:20:00,99.27,99.29,99.24,99.27,108320.0,91.0019,91.0203,90.9744,91.0019,108320.0
2023-03-02 15:25:00,99.27,99.36,99.26,99.31,128188.0,91.0019,91.0844,90.9928,91.0386,128188.0
2023-03-02 15:30:00,99.31,99.31,99.26,99.28,102814.0,91.0386,91.0386,90.9928,91.0111,102814.0
2023-03-02 15:35:00,99.28,99.37,99.28,99.34,246300.0,91.0111,91.0936,91.0111,91.0661,246300.0
2023-03-02 15:40:00,99.34,99.35,99.29,99.31,205908.0,91.0661,91.0753,91.0203,91.0386,205908.0
2023-03-02 15:45:00,99.31,99.31,99.27,99.3,206487.0,91.0386,91.0386,91.0019,91.0294,206487.0
2023-03-02 15:50:00,99.29,99.3,99.24,99.25,559798.0,91.0203,91.0294,90.9744,90.9836,559798.0
2023-03-02 15:55:00,99.25,99.55,99.19,99.49,1671761.0,90.9836,91.2586,90.9286,91.2036,1671761.0
2023-03-03 09:30:00,100.93,101.03,100.93,100.94,660793.0,92.5237,92.6153,92.5237,92.5328,660793.0
2023-03-03 09:35:00,100.93,100.95,100.83,100.88,541426.0,92.5237,92.542,92.432,92.4778,541426.0
2023-03-03 09:40:00,100.88,101.0,100.87,100.97,225452.0,92.4778,92.5878,92.4687,92.5603,225452.0
2023-03-03 09:45:00,100.97,101.13,100.93,101.07,462191.0,92.5603,92.707,92.5237,92.652,462191.0
2023-03-03 09:50:00,101.08,101.16,101.03,101.06,491049.0,92.6612,92.7345,92.6153,92.6428,491049.0
2023-03-03 09:55:00,101.06,101.15,101.03,101.15,304742.0,92.6428,92.7253,92.6153,92.7253,304742.0
2023-03-03 10:00:00,101.15,101.16,100.62,100.67,909287.0,92.7253,92.7345,92.2395,92.2853,909287.0
2023-03-03 10:05:00,100.67,100.84,100.57,100.83,624703.0,92.2853,92.4412,92.1936,92.432,624703.0
2023-03-03 10:10:00,100.83,100.94,100.75,100.91,455364.0,92.432,92.5328,92.3587,92.5053,455364.0
2023-03-03 10:15:00,100.9,101.08,100.9,101.07,420723.0,92.4962,92.6612,92.4962,92.652,420723.0
2023-03-03 10:20:00,101.07,101.24,100.99,101.21,457237.0,92.652,92.8078,92.5787,92.7803,457237.0
2023-03-03 10:25:00,101.22,101.3,101.13,101.26,368558.0,92.7895,92.8628,92.707,92.8262,368558.0
2023-03-03 10:30:00,101.26,101.26,100.92,100.95,255853.0,92.8262,92.8262,92.5145,92.542,255853.0
2023-03-03 10:35:00,100.94,101.12,100.94,101.03,289802.0,92.5328,92.6978,92.5328,92.6153,289802.0
2023-03-03 10:40:00,101.02,101.17,100.98,101.08,173156.0,92.6062,92.7437,92.5695,92.6612,173156.0
2023-03-03 10:45:00,101.07,101.07,100.86,100.88,363395.0,92.652,92.652,92.4595,92.4778,363395.0
2023-03-03 10:50:00,100.88,100.88,100.69,100.76,244685.0,92.4778,92.4778,92.3037,92.3678,244685.0
2023-03-03 10:55:00,100.77,100.88,100.69,100.71,246197.0,92.377,92.4778,92.3037,92.322,246197.0
2023-03-03 11:00:00,100.71,100.78,100.67,100.7,129664.0,92.322,92.3862,92.2853,92.3128,129664.0
2023-03-03 11:05:00,100.7,100.87,100.69,100.81,172906.0,92.3128,92.4687,92.3037,92.4137,172906.0
2023-03-03 11:10:00,100.81,100.98,100.79,100.95,606389.0,92.4137,92.5695,92.3953,92.542,606389.0
2023-03-03 11:15:00,100.94,101.06,100.92,100.99,261293.0,92.5328,92.6428,92.5145,92.5787,261293.0
2023-03-03 11:20:00,101.0,101.07,100.99,101.05,164467.0,92.5878,92.652,92.5787,92.6337,164467.0
2023-03-03 11:25:00,101.05,101.14,101.02,101.07,158743.0,92.6337,92.7162,92.6062,92.652,158743.0
2023-03-03 11:30:00,101.08,101.15,101.05,101.09,132041.0,92.6612,92.7253,92.6337,92.6703,132041.0
2023-03-03 11:35:00,101.09,101.14,100.98,101.01,314434.0,92.6703,92.7162,92.5695,92.597,314434.0
2023-03-03 11:40:00,101.0,101.03,100.96,100.98,137747.0,92.5878,92.6153,92.5512,92.5695,137747.0
2023-03-03 11:45:00,100.98,101.12,100.97,101.05,121407.0,92.5695,92.6978,92.5603,92.6337,121407.0
2023-03-03 11:50:00,101.05,101.3,101.05,101.25,343790.0,92.6337,92.8628,92.6337,92.817,343790.0
2023-03-03 11:55:00,101.25,101.35,101.24,101.31,153813.0,92.817,92.9087,92.8078,92.872,153813.0
2023-03-03 12:00:00,101.31,101.31,101.13,101.19,194022.0,92.872,92.872,92.707,92.762,194022.0
2023-03-03 12:05:00,101.19,101.19,101.11,101.12,186567.0,92.762,92.762,92.6887,92.6978,186567.0
2023-03-03 12:10:00,101.12,101.18,101.1,101.15,163180.0,92.6978,92.7528,92.6795,92.7253,163180.0
2023-03-03 12:15:00,101.15,101.16,101.09,101.15,111420.0,92.7253,92.7345,92.6703,92.7253,111420.0
2023-03-03 12:20:00,101.13,101.26,101.11,101.2,163889.0,92.707,92.8262,92.6887,92.7712,163889.0
2023-03-03 12:25:00,101.2,101.28,101.17,101.27,311067.0,92.7712,92.8445,92.7437,92.8353,311067.0
2023-03-03 12:30:00,101.28,101.29,101.2,101.23,124411.0,92.8445,92.8537,92.7712,92.7987,124411.0
2023-03-03 12:35:00,101.22,101.23,101.18,101.22,201714.0,92.7895,92.7987,92.7528,92.7895,201714.0
2023-03-03 12:40:00,101.22,101.32,101.22,101.31,115575.0,92.7895,92.8812,92.7895,92.872,115575.0
2023-03-03 12:45:00,101.31,101.32,101.2,101.22,118172.0,92.872,92.8812,92.7712,92.7895,118172.0
2023-03-03 12:50:00,101.21,101.23,101.15,101.19,221167.0,92.7803,92.7987,92.7253,92.762,221167.0
2023-03-03 12:55:00,101.19,101.29,101.19,101.28,208404.0,92.762,92.8537,92.762,92.8445,208404.0
2023-03-03 13:00:00,101.28,101.3,101.23,101.3,107874.0,92.8445,92.8628,92.7987,92.8628,107874.0
2023-03-03 13:05:00,101.3,101.35,101.23,101.34,138459.0,92.8628,92.9087,92.7987,92.8995,138459.0
2023-03-03 13:10:00,101.34,101.45,101.33,101.4,190715.0,92.8995,93.0004,92.8903,92.9545,190715.0
2023-03-03 13:15:00,101.41,101.47,101.39,101.44,112776.0,92.9637,93.0187,92.9454,92.9912,112776.0
2023-03-03 13:20:00,101.44,101.45,101.34,101.36,160003.0,92.9912,93.0004,92.8995,92.9178,160003.0
2023-03-03 13:25:00,101.36,101.45,101.35,101.42,98128.0,92.9178,93.0004,92.9087,92.9729,98128.0
2023-03-03 13:30:00,101.43,101.5,101.41,101.45,178493.0,92.982,93.0462,92.9637,93.0004,178493.0
2023-03-03 13:35:00,101.45,101.46,101.4,101.44,253585.0,93.0004,93.0095,92.9545,92.9912,253585.0
2023-03-03 13:40:00,101.44,101.54,101.43,101.51,179344.0,92.9912,93.0829,92.982,93.0554,179344.0
2023-03-03 13:45:00,101.5,101.51,101.45,101.51,178001.0,93.0462,93.0554,93.0004,93.0554,178001.0
2023-03-03 13:50:00,101.51,101.54,101.48,101.51,270145.0,93.0554,93.0829,93.0279,93.0554,270145.0
2023-03-03 13:55:00,101.52,101.54,101.5,101.54,189590.0,93.0645,93.0829,93.0462,93.0829,189590.0
2023-03-03 14:00:00,101.54,101.55,101.49,101.5,179924.0,93.0829,93.092,93.037,93.0462,179924.0
2023-03-03 14:05:00,101.49,101.55,101.49,101.53,132227.0,93.037,93.092,93.037,93.0737,132227.0
2023-03-03 14:10:00,101.53,101.6,101.52,101.59,213654.0,93.0737,93.1379,93.0645,93.1287,213654.0
2023-03-03 14:15:00,101.58,101.59,101.49,101.52,260944.0,93.1195,93.1287,93.037,93.0645,260944.0
2023-03-03 14:20:00,101.52,101.54,101.46,101.54,235537.0,93.0645,93.0829,93.0095,93.0829,235537.0
2023-03-03 14:25:00,101.54,101.57,101.54,101.55,140716.0,93.0829,93.1104,93.0829,93.092,140716.0
2023-03-03 14:30:00,101.55,101.62,101.53,101.61,185162.0,93.092,93.1562,93.0737,93.147,185162.0
2023-03-03 14:35:00,101.61,101.61,101.55,101.59,150930.0,93.147,93.147,93.092,93.1287,150930.0
2023-03-03 14:40:00,101.58,101.67,101.55,101.61,153192.0,93.1195,93.202,93.092,93.147,153192.0
2023-03-03 14:45:00,101.6,101.67,101.59,101.61,156522.0,93.1379,93.202,93.1287,93.147,156522.0
2023-03-03 14:50:00,101.6,101.71,101.59,101.7,171015.0,93.1379,93.2387,93.1287,93.2295,171015.0
2023-03-03 14:55:00,101.7,101.78,101.67,101.7,293722.0,93.2295,93.3029,93.202,93.2295,293722.0
2023-03-03 15:00:00,101.71,101.71,101.62,101.66,255899.0,93.2387,93.2387,93.1562,93.1929,255899.0
2023-03-03 15:05:00,101.66,101.68,101.63,101.64,181681.0,93.1929,93.2112,93.1654,93.1745,181681.0
2023-03-03 15:10:00,101.64,101.64,101.59,101.59,162829.0,93.1745,93.1745,93.1287,93.1287,162829.0
2023-03-03 15:15:00,101.59,101.61,101.53,101.56,241683.0,93.1287,93.147,93.0737,93.1012,241683.0
2023-03-03 15:20:00,101.56,101.62,101.55,101.62,259682.0,93.1012,93.1562,93.092,93.1562,259682.0
2023-03-03 15:25:00,101.62,101.66,101.6,101.64,153288.0,93.1562,93.1929,93.1379,93.1745,153288.0
2023-03-03 15:30:00,101.64,101.66,101.63,101.65,195198.0,93.1745,93.1929,93.1654,93.1837,195198.0
2023-03-03 15:35:00,101.65,101.67,101.61,101.65,182513.0,93.1837,93.202,93.147,93.1837,182513.0
2023-03-03 15:40:00,101.65,101.69,101.64,101.67,241078.0,93.1837,93.2204,93.1745,93.202,241078.0
2023-03-03 15:45:00,101.67,101.73,101.65,101.72,199938.0,93.202,93.257,93.1837,93.2479,199938.0
2023-03-03 15:50:00,101.72,101.8,101.71,101.78,863290.0,93.2479,93.3212,93.2387,93.3029,863290.0
2023-03-03 15:55:00,101.78,101.9,101.77,101.89,2424667.0,93.3029,93.4129,93.2937,93.4037,2424667.0
2023-03-06 09:30:00,102.22,102.34,102.16,102.26,806525.0,93.7062,93.8162,93.6512,93.7429,806525.0
2023-03-06 09:35:00,102.27,102.28,102.04,102.15,473890.0,93.7521,93.7612,93.5412,93.6421,473890.0
2023-03-06 09:40:00,102.14,102.15,101.9,101.91,289210.0,93.6329,93.6421,93.4129,93.422,289210.0
2023-03-06 09:45:00,101.91,101.99,101.86,101.96,302221.0,93.422,93.4954,93.3762,93.4679,302221.0
2023-03-06 09:50:00,101.97,102.04,101.91,102.01,288521.0,93.477,93.5412,93.422,93.5137,288521.0
2023-03-06 09:55:00,102.02,102.06,101.93,101.95,98658.0,93.5229,93.5595,93.4404,93.4587,98658.0
2023-03-06 10:00:00,101.96,101.98,101.81,101.98,246329.0,93.4679,93.4862,93.3304,93.4862,246329.0
2023-03-06 10:05:00,101.97,102.05,101.92,101.97,285244.0,93.477,93.5504,93.4312,93.477,285244.0
2023-03-06 10:10:00,101.97,102.14,101.95,102.12,249560.0,93.477,93.6329,93.4587,93.6146,249560.0
2023-03-06 10:15:00,102.11,102.24,102.08,102.22,178678.0,93.6054,93.7246,93.5779,93.7062,178678.0
2023-03-06 10:20:00,102.22,102.24,102.08,102.16,176226.0,93.7062,93.7246,93.5779,93.6512,176226.0
2023-03-06 10:25:00,102.16,102.17,102.0,102.02,176085.0,93.6512,93.6604,93.5045,93.5229,176085.0
2023-03-06 10:30:00,102.03,102.03,101.84,101.98,232396.0,93.532,93.532,93.3579,93.4862,232396.0
2023-03-06 10:35:00,101.98,102.09,101.95,102.05,115602.0,93.4862,93.587,93.4587,93.5504,115602.0
2023-03-06 10:40:00,102.06,102.18,102.04,102.11,151658.0,93.5595,93.6696,93.5412,93.6054,151658.0
2023-03-06 10:45:00,102.1,102.13,101.86,101.88,144375.0,93.5962,93.6237,93.3762,93.3945,144375.0
2023-03-06 10:50:00,101.88,101.94,101.83,101.83,220224.0,93.3945,93.4495,93.3487,93.3487,220224.0
2023-03-06 10:55:00,101.83,101.87,101.71,101.71,184845.0,93.3487,93.3854,93.2387,93.2387,184845.0
2023-03-06 11:00:00,101.71,101.98,101.68,101.97,231323.0,93.2387,93.4862,93.2112,93.477,231323.0
2023-03-06 11:05:00,101.97,102.08,101.94,101.99,128930.0,93.477,93.5779,93.4495,93.4954,128930.0
2023-03-06 11:10:00,101.99,102.0,101.82,101.86,98694.0,93.4954,93.5045,93.3395,93.3762,98694.0
2023-03-06 11:15:00,101.85,101.88,101.78,101.83,131186.0,93.367,93.3945,93.3029,93.3487,131186.0
2023-03-06 11:20:00,101.82,101.82,101.65,101.7,142228.0,93.3395,93.3395,93.1837,93.2295,142228.0
2023-03-06 11:25:00,101.7,101.72,101.65,101.67,69110.0,93.2295,93.2479,93.1837,93.202,69110.0
2023-03-06 11:30:00,101.68,101.71,101.58,101.61,729325.0,93.2112,93.2387,93.1195,93.147,729325.0
2023-03-06 11:35:00,101.61,101.69,101.56,101.57,625093.0,93.147,93.2204,93.1012,93.1104,625093.0
2023-03-06 11:40:00,101.57,101.59,101.53,101.55,57963.0,93.1104,93.1287,93.0737,93.092,57963.0
2023-03-06 11:45:00,101.55,101.58,101.45,101.57,149164.0,93.092,93.1195,93.0004,93.1104,149164.0
2023-03-06 11:50:00,101.58,101.63,101.55,101.62,112940.0,93.1195,93.1654,93.092,93.1562,112940.0
2023-03-06 11:55:00,101.62,101.63,101.5,101.53,68739.0,93.1562,93.1654,93.0462,93.0737,68739.0
2023-03-06 12:00:00,101.53,101.59,101.49,101.56,152130.0,93.0737,93.1287,93.037,93.1012,152130.0
2023-03-06 12:05:00,101.56,101.58,101.43,101.49,108858.0,93.1012,93.1195,92.982,93.037,108858.0
2023-03-06 12:10:00,101.49,101.55,101.48,101.54,44528.0,93.037,93.092,93.0279,93.0829,44528.0
2023-03-06 12:15:00,101.54,101.58,101.5,101.56,146532.0,93.0829,93.1195,93.0462,93.1012,146532.0
2023-03-06 12:20:00,101.56,101.57,101.49,101.53,60585.0,93.1012,93.1104,93.037,93.0737,60585.0
2023-03-06 12:25:00,101.53,101.53,101.42,101.46,37630.0,93.0737,93.0737,92.9729,93.0095,37630.0
2023-03-06 12:30:00,101.46,101.58,101.43,101.57,87260.0,93.0095,93.1195,92.982,93.1104,87260.0
2023-03-06 12:35:00,101.58,101.6,101.55,101.57,56101.0,93.1195,93.1379,93.092,93.1104,56101.0
2023-03-06 12:40:00,101.57,101.63,101.55,101.57,80093.0,93.1104,93.1654,93.092,93.1104,80093.0
2023-03-06 12:45:00,101.58,101.59,101.51,101.53,52301.0,93.1195,93.1287,93.0554,93.0737,52301.0
2023-03-06 12:50:00,101.53,101.54,101.49,101.51,47919.0,93.0737,93.0829,93.037,93.0554,47919.0
2023-03-06 12:55:00,101.51,101.6,101.5,101.54,54699.0,93.0554,93.1379,93.0462,93.0829,54699.0
2023-03-06 13:00:00,101.54,101.57,101.48,101.48,50581.0,93.0829,93.1104,93.0279,93.0279,50581.0
2023-03-06 13:05:00,101.48,101.49,101.38,101.39,69767.0,93.0279,93.037,92.9362,92.9454,69767.0
2023-03-06 13:10:00,101.39,101.39,101.36,101.38,24443.0,92.9454,92.9454,92.9178,92.9362,24443.0
2023-03-06 13:15:00,101.38,101.45,101.33,101.42,70821.0,92.9362,93.0004,92.8903,92.9729,70821.0
2023-03-06 13:20:00,101.43,101.44,101.4,101.4,55018.0,92.982,92.9912,92.9545,92.9545,55018.0
2023-03-06 13:25:00,101.41,101.43,101.38,101.41,57151.0,92.9637,92.982,92.9362,92.9637,57151.0
2023-03-06 13:30:00,101.41,101.42,101.34,101.34,92199.0,92.9637,92.9729,92.8995,92.8995,92199.0
2023-03-06 13:35:00,101.35,101.38,101.34,101.35,53905.0,92.9087,92.9362,92.8995,92.9087,53905.0
2023-03-06 13:40:00,101.34,101.37,101.31,101.33,74306.0,92.8995,92.927,92.872,92.8903,74306.0
2023-03-06 13:45:00,101.33,101.41,101.32,101.39,88819.0,92.8903,92.9637,92.8812,92.9454,88819.0
2023-03-06 13:50:00,101.4,101.4,101.31,101.33,77904.0,92.9545,92.9545,92.872,92.8903,77904.0
2023-03-06 13:55:00,101.33,101.34,101.27,101.28,61868.0,92.8903,92.8995,92.8353,92.8445,61868.0
2023-03-06 14:00:00,101.27,101.28,101.13,101.2,203597.0,92.8353,92.8445,92.707,92.7712,203597.0
2023-03-06 14:05:00,101.19,101.25,101.19,101.24,90337.0,92.762,92.817,92.762,92.8078,90337.0
2023-03-06 14:10:00,101.25,101.3,101.24,101.26,98703.0,92.817,92.8628,92.8078,92.8262,98703.0
2023-03-06 14:15:00,101.27,101.27,101.11,101.22,165743.0,92.8353,92.8353,92.6887,92.7895,165743.0
2023-03-06 14:20:00,101.22,101.25,101.16,101.17,91154.0,92.7895,92.817,92.7345,92.7437,91154.0
2023-03-06 14:25:00,101.18,101.21,101.15,101.15,38432.0,92.7528,92.7803,92.7253,92.7253,38432.0
2023-03-06 14:30:00,101.16,101.2,101.12,101.13,84440.0,92.7345,92.7712,92.6978,92.707,84440.0
2023-03-06 14:35:00,101.13,101.22,101.12,101.22,108248.0,92.707,92.7895,92.6978,92.7895,108248.0
2023-03-06 14:40:00,101.21,101.21,101.15,101.17,78521.0,92.7803,92.7803,92.7253,92.7437,78521.0
2023-03-06 14:45:00,101.17,101.25,101.14,101.22,109967.0,92.7437,92.817,92.7162,92.7895,109967.0
2023-03-06 14:50:00,101.22,101.23,101.18,101.19,37163.0,92.7895,92.7987,92.7528,92.762,37163.0
2023-03-06 14:55:00,101.19,101.26,101.16,101.21,198413.0,92.762,92.8262,92.7345,92.7803,198413.0
2023-03-06 15:00:00,101.22,101.24,101.07,101.14,289868.0,92.7895,92.8078,92.652,92.7162,289868.0
2023-03-06 15:05:00,101.15,101.2,101.14,101.18,179382.0,92.7253,92.7712,92.7162,92.7528,179382.0
2023-03-06 15:10:00,101.18,101.22,101.15,101.17,142605.0,92.7528,92.7895,92.7253,92.7437,142605.0
2023-03-06 15:15:00,101.17,101.24,101.16,101.23,142924.0,92.7437,92.8078,92.7345,92.7987,142924.0
2023-03-06 15:20:00,101.23,101.23,101.17,101.19,77640.0,92.7987,92.7987,92.7437,92.762,77640.0
2023-03-06 15:25:00,101.19,101.22,101.17,101.2,152403.0,92.762,92.7895,92.7437,92.7712,152403.0
2023-03-06 15:30:00,101.21,101.22,101.08,101.11,276994.0,92.7803,92.7895,92.6612,92.6887,276994.0
2023-03-06 15:35:00,101.1,101.19,101.05,101.18,445568.0,92.6795,92.762,92.6337,92.7528,445568.0
2023-03-06 15:40:00,101.17,101.17,101.02,101.02,340762.0,92.7437,92.7437,92.6062,92.6062,340762.0
2023-03-06 15:45:00,101.02,101.08,100.99,101.07,378425.0,92.6062,92.6612,92.5787,92.652,378425.0
2023-03-06 15:50:00,101.06,101.16,101.05,101.13,260586.0,92.6428,92.7345,92.6337,92.707,260586.0
2023-03-06 15:55:00,101.13,101.2,101.08,101.09,874928.0,92.707,92.7712,92.6612,92.6703,874928.0
2023-03-07 09:30:00,101.46,101.53,101.41,101.5,291762.0,93.0095,93.0737,92.9637,93.0462,291762.0
2023-03-07 09:35:00,101.5,101.52,101.4,101.45,351311.0,93.0462,93.0645,92.9545,93.0004,351311.0
2023-03-07 09:40:00,101.45,101.47,101.3,101.35,276286.0,93.0004,93.0187,92.8628,92.9087,276286.0
2023-03-07 09:45:00,101.35,101.49,101.35,101.43,244410.0,92.9087,93.037,92.9087,92.982,244410.0
2023-03-07 09:50:00,101.44,101.61,101.42,101.51,290894.0,92.9912,93.147,92.9729,93.0554,290894.0
2023-03-07 09:55:00,101.5,101.6,101.5,101.55,90624.0,93.0462,93.1379,93.0462,93.092,90624.0
2023-03-07 10:00:00,101.55,101.56,101.22,101.25,441136.0,93.092,93.1012,92.7895,92.817,441136.0
2023-03-07 10:05:00,101.23,101.31,100.99,101.09,515018.0,92.7987,92.872,92.5787,92.6703,515018.0
2023-03-07 10:10:00,101.08,101.25,100.88,101.12,522241.0,92.6612,92.817,92.4778,92.6978,522241.0
2023-03-07 10:15:00,101.13,101.22,100.98,101.06,402472.0,92.707,92.7895,92.5695,92.6428,402472.0
2023-03-07 10:20:00,101.06,101.45,101.03,101.34,385731.0,92.6428,93.0004,92.6153,92.8995,385731.0
2023-03-07 10:25:00,101.33,101.53,101.3,101.51,368970.0,92.8903,93.0737,92.8628,93.0554,368970.0
2023-03-07 10:30:00,101.51,101.86,101.5,101.72,428266.0,93.0554,93.3762,93.0462,93.2479,428266.0
2023-03-07 10:35:00,101.72,101.86,101.58,101.64,331582.0,93.2479,93.3762,93.1195,93.1745,331582.0
2023-03-07 10:40:00,101.64,101.66,101.52,101.58,209924.0,93.1745,93.1929,93.0645,93.1195,209924.0
2023-03-07 10:45:00,101.57,101.8,101.55,101.78,258748.0,93.1104,93.3212,93.092,93.3029,258748.0
2023-03-07 10:50:00,101.78,101.81,101.61,101.7,153831.0,93.3029,93.3304,93.147,93.2295,153831.0
2023-03-07 10:55:00,101.71,101.9,101.7,101.8,345403.0,93.2387,93.4129,93.2295,93.3212,345403.0
2023-03-07 11:00:00,101.77,101.92,101.64,101.86,422486.0,93.2937,93.4312,93.1745,93.3762,422486.0
2023-03-07 11:05:00,101.85,101.92,101.71,101.74,299679.0,93.367,93.4312,93.2387,93.2662,299679.0
2023-03-07 11:10:00,101.74,101.9,101.73,101.86,204177.0,93.2662,93.4129,93.257,93.3762,204177.0
2023-03-07 11:15:00,101.85,101.96,101.8,101.95,314078.0,93.367,93.4679,93.3212,93.4587,314078.0
2023-03-07 11:20:00,101.96,101.97,101.77,101.77,161975.0,93.4679,93.477,93.2937,93.2937,161975.0
2023-03-07 11:25:00,101.77,101.9,101.77,101.86,179606.0,93.2937,93.4129,93.2937,93.3762,179606.0
2023-03-07 11:30:00,101.86,101.92,101.8,101.8,143990.0,93.3762,93.4312,93.3212,93.3212,143990.0
2023-03-07 11:35:00,101.8,101.9,101.78,101.81,151981.0,93.3212,93.4129,93.3029,93.3304,151981.0
2023-03-07 11:40:00,101.8,101.89,101.75,101.84,152373.0,93.3212,93.4037,93.2754,93.3579,152373.0
2023-03-07 11:45:00,101.85,101.9,101.8,101.88,88155.0,93.367,93.4129,93.3212,93.3945,88155.0
2023-03-07 11:50:00,101.87,101.96,101.85,101.87,154481.0,93.3854,93.4679,93.367,93.3854,154481.0
2023-03-07 11:55:00,101.86,101.86,101.74,101.77,117846.0,93.3762,93.3762,93.2662,93.2937,117846.0
2023-03-07 12:00:00,101.78,101.84,101.77,101.8,80338.0,93.3029,93.3579,93.2937,93.3212,80338.0
2023-03-07 12:05:00,101.8,101.82,101.76,101.8,126063.0,93.3212,93.3395,93.2845,93.3212,126063.0
2023-03-07 12:10:00,101.79,101.89,101.77,101.82,107268.0,93.312,93.4037,93.2937,93.3395,107268.0
2023-03-07 12:15:00,101.83,101.94,101.78,101.94,210852.0,93.3487,93.4495,93.3029,93.4495,210852.0
2023-03-07 12:20:00,101.94,102.08,101.93,102.08,267927.0,93.4495,93.5779,93.4404,93.5779,267927.0
2023-03-07 12:25:00,102.08,102.21,102.07,102.18,766013.0,93.5779,93.6971,93.5687,93.6696,766013.0
2023-03-07 12:30:00,102.18,102.28,102.14,102.22,454839.0,93.6696,93.7612,93.6329,93.7062,454839.0
2023-03-07 12:35:00,102.21,102.29,102.17,102.24,118568.0,93.6971,93.7704,93.6604,93.7246,118568.0
2023-03-07 12:40:00,102.24,102.28,102.15,102.27,158576.0,93.7246,93.7612,93.6421,93.7521,158576.0
2023-03-07 12:45:00,102.26,102.3,102.17,102.19,146410.0,93.7429,93.7796,93.6604,93.6787,146410.0
2023-03-07 12:50:00,102.19,102.27,102.19,102.24,108241.0,93.6787,93.7521,93.6787,93.7246,108241.0
2023-03-07 12:55:00,102.24,102.27,102.2,102.26,461460.0,93.7246,93.7521,93.6879,93.7429,461460.0
2023-03-07 13:00:00,102.26,102.37,102.22,102.26,540818.0,93.7429,93.8437,93.7062,93.7429,540818.0
2023-03-07 13:05:00,102.26,102.31,102.11,102.15,292729.0,93.7429,93.7887,93.6054,93.6421,292729.0
2023-03-07 13:10:00,102.16,102.19,102.01,102.03,172041.0,93.6512,93.6787,93.5137,93.532,172041.0
2023-03-07 13:15:00,102.02,102.04,101.88,101.92,137753.0,93.5229,93.5412,93.3945,93.4312,137753.0
2023-03-07 13:20:00,101.92,101.92,101.74,101.81,802536.0,93.4312,93.4312,93.2662,93.3304,802536.0
2023-03-07 13:25:00,101.81,101.85,101.76,101.77,130635.0,93.3304,93.367,93.2845,93.2937,130635.0
2023-03-07 13:30:00,101.78,101.87,101.74,101.85,89373.0,93.3029,93.3854,93.2662,93.367,89373.0
2023-03-07 13:35:00,101.85,101.85,101.78,101.84,80885.0,93.367,93.367,93.3029,93.3579,80885.0
2023-03-07 13:40:00,101.85,101.86,101.74,101.8,85964.0,93.367,93.3762,93.2662,93.3212,85964.0
2023-03-07 13:45:00,101.8,101.82,101.78,101.79,102157.0,93.3212,93.3395,93.3029,93.312,102157.0
2023-03-07 13:50:00,101.78,101.79,101.66,101.66,593707.0,93.3029,93.312,93.1929,93.1929,593707.0
2023-03-07 13:55:00,101.65,101.78,101.65,101.76,232419.0,93.1837,93.3029,93.1837,93.2845,232419.0
2023-03-07 14:00:00,101.76,101.82,101.75,101.8,142479.0,93.2845,93.3395,93.2754,93.3212,142479.0
2023-03-07 14:05:00,101.8,101.81,101.72,101.8,158538.0,93.3212,93.3304,93.2479,93.3212,158538.0
2023-03-07 14:10:00,101.8,101.8,101.68,101.74,280860.0,93.3212,93.3212,93.2112,93.2662,280860.0
2023-03-07 14:15:00,101.75,101.75,101.7,101.72,141905.0,93.2754,93.2754,93.2295,93.2479,141905.0
2023-03-07 14:20:00,101.73,101.73,101.65,101.66,113201.0,93.257,93.257,93.1837,93.1929,113201.0
2023-03-07 14:25:00,101.66,101.67,101.62,101.65,150084.0,93.1929,93.202,93.1562,93.1837,150084.0
2023-03-07 14:30:00,101.65,101.69,101.58,101.68,70032.0,93.1837,93.2204,93.1195,93.2112,70032.0
2023-03-07 14:35:00,101.69,101.7,101.58,101.59,84547.0,93.2204,93.2295,93.1195,93.1287,84547.0
2023-03-07 14:40:00,101.6,101.61,101.51,101.53,184679.0,93.1379,93.147,93.0554,93.0737,184679.0
2023-03-07 14:45:00,101.54,101.57,101.48,101.52,77330.0,93.0829,93.1104,93.0279,93.0645,77330.0
2023-03-07 14:50:00,101.51,101.61,101.5,101.61,82659.0,93.0554,93.147,93.0462,93.147,82659.0
2023-03-07 14:55:00,101.6,101.66,101.51,101.6,110832.0,93.1379,93.1929,93.0554,93.1379,110832.0
2023-03-07 15:00:00,101.59,101.67,101.59,101.64,60858.0,93.1287,93.202,93.1287,93.1745,60858.0
2023-03-07 15:05:00,101.63,101.65,101.6,101.62,67141.0,93.1654,93.1837,93.1379,93.1562,67141.0
2023-03-07 15:10:00,101.63,101.74,101.62,101.71,120123.0,93.1654,93.2662,93.1562,93.2387,120123.0
2023-03-07 15:15:00,101.71,101.86,101.71,101.81,199579.0,93.2387,93.3762,93.2387,93.3304,199579.0
2023-03-07 15:20:00,101.81,101.87,101.78,101.85,167227.0,93.3304,93.3854,93.3029,93.367,167227.0
2023-03-07 15:25:00,101.84,101.87,101.81,101.83,133383.0,93.3579,93.3854,93.3304,93.3487,133383.0
2023-03-07 15:30:00,101.84,101.89,101.81,101.86,228747.0,93.3579,93.4037,93.3304,93.3762,228747.0
2023-03-07 15:35:00,101.85,101.86,101.79,101.82,183890.0,93.367,93.3762,93.312,93.3395,183890.0
2023-03-07 15:40:00,101.82,101.84,101.81,101.83,250074.0,93.3395,93.3579,93.3304,93.3487,250074.0
2023-03-07 15:45:00,101.82,101.83,101.76,101.78,159138.0,93.3395,93.3487,93.2845,93.3029,159138.0
2023-03-07 15:50:00,101.78,101.79,101.72,101.73,311548.0,93.3029,93.312,93.2479,93.257,311548.0
2023-03-07 15:55:00,101.73,101.75,101.64,101.72,858023.0,93.257,93.2754,93.1745,93.2479,858023.0
2023-03-08 09:30:00,102.4,102.89,102.4,102.74,1426066.0,93.8712,94.3204,93.8712,94.1829,1426066.0
2023-03-08 09:35:00,102.74,102.81,102.7,102.78,790559.0,94.1829,94.2471,94.1462,94.2196,790559.0
2023-03-08 09:40:00,102.78,102.92,102.7,102.81,330051.0,94.2196,94.3479,94.1462,94.2471,330051.0
2023-03-08 09:45:00,102.81,102.97,102.77,102.81,339106.0,94.2471,94.3938,94.2104,94.2471,339106.0
2023-03-08 09:50:00,102.81,102.83,102.62,102.68,234091.0,94.2471,94.2654,94.0729,94.1279,234091.0
2023-03-08 09:55:00,102.68,102.76,102.62,102.64,223121.0,94.1279,94.2012,94.0729,94.0912,223121.0
2023-03-08 10:00:00,102.64,102.65,102.27,102.53,624095.0,94.0912,94.1004,93.7521,93.9904,624095.0
2023-03-08 10:05:00,102.53,102.62,102.39,102.45,303817.0,93.9904,94.0729,93.8621,93.9171,303817.0
2023-03-08 10:10:00,102.46,102.59,102.36,102.37,274800.0,93.9262,94.0454,93.8346,93.8437,274800.0
2023-03-08 10:15:00,102.36,102.58,102.34,102.57,205311.0,93.8346,94.0362,93.8162,94.0271,205311.0
2023-03-08 10:20:00,102.57,102.81,102.46,102.77,187500.0,94.0271,94.2471,93.9262,94.2104,187500.0
2023-03-08 10:25:00,102.78,102.78,102.57,102.66,277847.0,94.2196,94.2196,94.0271,94.1096,277847.0
2023-03-08 10:30:00,102.66,102.8,102.54,102.77,358958.0,94.1096,94.2379,93.9996,94.2104,358958.0
2023-03-08 10:35:00,102.77,102.77,102.52,102.57,310304.0,94.2104,94.2104,93.9812,94.0271,310304.0
2023-03-08 10:40:00,102.56,102.68,102.55,102.59,274471.0,94.0179,94.1279,94.0087,94.0454,274471.0
2023-03-08 10:45:00,102.59,102.6,102.37,102.37,184901.0,94.0454,94.0546,93.8437,93.8437,184901.0
2023-03-08 10:50:00,102.37,102.41,102.31,102.39,362476.0,93.8437,93.8804,93.7887,93.8621,362476.0
2023-03-08 10:55:00,102.4,102.63,102.4,102.62,160474.0,93.8712,94.0821,93.8712,94.0729,160474.0
2023-03-08 11:00:00,102.62,102.73,102.58,102.73,172498.0,94.0729,94.1737,94.0362,94.1737,172498.0
2023-03-08 11:05:00,102.73,102.83,102.73,102.78,125861.0,94.1737,94.2654,94.1737,94.2196,125861.0
2023-03-08 11:10:00,102.78,102.83,102.68,102.71,139475.0,94.2196,94.2654,94.1279,94.1554,139475.0
2023-03-08 11:15:00,102.72,102.75,102.65,102.65,141908.0,94.1646,94.1921,94.1004,94.1004,141908.0
2023-03-08 11:20:00,102.65,102.71,102.49,102.52,209082.0,94.1004,94.1554,93.9537,93.9812,209082.0
2023-03-08 11:25:00,102.51,102.53,102.36,102.38,155071.0,93.9721,93.9904,93.8346,93.8529,155071.0
2023-03-08 11:30:00,102.38,102.39,102.29,102.29,217733.0,93.8529,93.8621,93.7704,93.7704,217733.0
2023-03-08 11:35:00,102.29,102.45,102.28,102.42,319234.0,93.7704,93.9171,93.7612,93.8896,319234.0
2023-03-08 11:40:00,102.42,102.52,102.41,102.43,227192.0,93.8896,93.9812,93.8804,93.8987,227192.0
2023-03-08 11:45:00,102.44,102.53,102.39,102.47,191961.0,93.9079,93.9904,93.8621,93.9354,191961.0
2023-03-08 11:50:00,102.48,102.51,102.42,102.44,166940.0,93.9446,93.9721,93.8896,93.9079,166940.0
2023-03-08 11:55:00,102.44,102.44,102.23,102.31,268361.0,93.9079,93.9079,93.7154,93.7887,268361.0
2023-03-08 12:00:00,102.31,102.35,102.26,102.31,233105.0,93.7887,93.8254,93.7429,93.7887,233105.0
2023-03-08 12:05:00,102.31,102.33,102.24,102.24,127111.0,93.7887,93.8071,93.7246,93.7246,127111.0
2023-03-08 12:10:00,102.26,102.3,102.23,102.3,556327.0,93.7429,93.7796,93.7154,93.7796,556327.0
2023-03-08 12:15:00,102.3,102.34,102.28,102.29,78869.0,93.7796,93.8162,93.7612,93.7704,78869.0
2023-03-08 12:20:00,102.3,102.31,102.25,102.28,387332.0,93.7796,93.7887,93.7337,93.7612,387332.0
2023-03-08 12:25:00,102.29,102.31,102.18,102.18,107729.0,93.7704,93.7887,93.6696,93.6696,107729.0
2023-03-08 12:30:00,102.18,102.21,102.13,102.14,152378.0,93.6696,93.6971,93.6237,93.6329,152378.0
2023-03-08 12:35:00,102.14,102.28,102.14,102.24,156526.0,93.6329,93.7612,93.6329,93.7246,156526.0
2023-03-08 12:40:00,102.23,102.32,102.21,102.21,76608.0,93.7154,93.7979,93.6971,93.6971,76608.0
2023-03-08 12:45:00,102.22,102.24,102.07,102.12,100846.0,93.7062,93.7246,93.5687,93.6146,100846.0
2023-03-08 12:50:00,102.11,102.15,102.03,102.03,91290.0,93.6054,93.6421,93.532,93.532,91290.0
2023-03-08 12:55:00,102.04,102.08,101.98,102.08,195462.0,93.5412,93.5779,93.4862,93.5779,195462.0
2023-03-08 13:00:00,102.07,102.16,101.59,101.67,549775.0,93.5687,93.6512,93.1287,93.202,549775.0
2023-03-08 13:05:00,101.67,101.71,101.52,101.59,352724.0,93.202,93.2387,93.0645,93.1287,352724.0
2023-03-08 13:10:00,101.59,101.62,101.5,101.57,216916.0,93.1287,93.1562,93.0462,93.1104,216916.0
2023-03-08 13:15:00,101.57,101.6,101.46,101.48,149464.0,93.1104,93.1379,93.0095,93.0279,149464.0
2023-03-08 13:20:00,101.48,101.58,101.45,101.58,172307.0,93.0279,93.1195,93.0004,93.1195,172307.0
2023-03-08 13:25:00,101.58,101.61,101.46,101.51,172289.0,93.1195,93.147,93.0095,93.0554,172289.0
2023-03-08 13:30:00,101.5,101.59,101.5,101.58,152339.0,93.0462,93.1287,93.0462,93.1195,152339.0
2023-03-08 13:35:00,101.58,101.65,101.45,101.45,84126.0,93.1195,93.1837,93.0004,93.0004,84126.0
2023-03-08 13:40:00,101.46,101.56,101.42,101.53,98396.0,93.0095,93.1012,92.9729,93.0737,98396.0
2023-03-08 13:45:00,101.53,101.53,101.49,101.51,36166.0,93.0737,93.0737,93.037,93.0554,36166.0
2023-03-08 13:50:00,101.51,101.57,101.49,101.53,111097.0,93.0554,93.1104,93.037,93.0737,111097.0
2023-03-08 13:55:00,101.53,101.62,101.51,101.56,172491.0,93.0737,93.1562,93.0554,93.1012,172491.0
2023-03-08 14:00:00,101.56,101.57,101.47,101.56,124079.0,93.1012,93.1104,93.0187,93.1012,124079.0
2023-03-08 14:05:00,101.57,101.63,101.55,101.61,171067.0,93.1104,93.1654,93.092,93.147,171067.0
2023-03-08 14:10:00,101.62,101.7,101.61,101.69,308896.0,93.1562,93.2295,93.147,93.2204,308896.0
2023-03-08 14:15:00,101.68,101.69,101.61,101.64,214265.0,93.2112,93.2204,93.147,93.1745,214265.0
2023-03-08 14:20:00,101.64,101.67,101.63,101.66,54829.0,93.1745,93.202,93.1654,93.1929,54829.0
2023-03-08 14:25:00,101.66,101.77,101.65,101.75,126468.0,93.1929,93.2937,93.1837,93.2754,126468.0
2023-03-08 14:30:00,101.75,101.77,101.7,101.7,73916.0,93.2754,93.2937,93.2295,93.2295,73916.0
2023-03-08 14:35:00,101.7,101.77,101.69,101.73,153330.0,93.2295,93.2937,93.2204,93.257,153330.0
2023-03-08 14:40:00,101.73,101.83,101.72,101.8,89000.0,93.257,93.3487,93.2479,93.3212,89000.0
2023-03-08 14:45:00,101.8,101.89,101.79,101.86,166462.0,93.3212,93.4037,93.312,93.3762,166462.0
2023-03-08 14:50:00,101.86,101.86,101.74,101.84,88184.0,93.3762,93.3762,93.2662,93.3579,88184.0
2023-03-08 14:55:00,101.85,101.9,101.81,101.87,190447.0,93.367,93.4129,93.3304,93.3854,190447.0
2023-03-08 15:00:00,101.88,102.0,101.87,101.98,114135.0,93.3945,93.5045,93.3854,93.4862,114135.0
2023-03-08 15:05:00,101.96,101.97,101.91,101.96,65409.0,93.4679,93.477,93.422,93.4679,65409.0
2023-03-08 15:10:00,101.95,101.96,101.9,101.91,107926.0,93.4587,93.4679,93.4129,93.422,107926.0
2023-03-08 15:15:00,101.92,101.94,101.89,101.92,90110.0,93.4312,93.4495,93.4037,93.4312,90110.0
2023-03-08 15:20:00,101.91,101.91,101.84,101.84,97203.0,93.422,93.422,93.3579,93.3579,97203.0
2023-03-08 15:25:00,101.84,101.85,101.8,101.83,230665.0,93.3579,93.367,93.3212,93.3487,230665.0
2023-03-08 15:30:00,101.84,101.85,101.74,101.77,97768.0,93.3579,93.367,93.2662,93.2937,97768.0
2023-03-08 15:35:00,101.78,101.8,101.72,101.73,75603.0,93.3029,93.3212,93.2479,93.257,75603.0
2023-03-08 15:40:00,101.73,101.86,101.72,101.84,122081.0,93.257,93.3762,93.2479,93.3579,122081.0
2023-03-08 15:45:00,101.84,101.9,101.82,101.83,152343.0,93.3579,93.4129,93.3395,93.3487,152343.0
2023-03-08 15:50:00,101.83,101.84,101.77,101.79,168238.0,93.3487,93.3579,93.2937,93.312,168238.0
2023-03-08 15:55:00,101.79,101.88,101.74,101.83,579497.0,93.312,93.3945,93.2662,93.3487,579497.0
2023-03-09 09:30:00,101.55,101.71,101.5,101.71,201982.0,93.092,93.2387,93.0462,93.2387,201982.0
2023-03-09 09:35:00,101.71,101.72,101.58,101.64,101929.0,93.2387,93.2479,93.1195,93.1745,101929.0
2023-03-09 09:40:00,101.64,101.67,101.54,101.58,165361.0,93.1745,93.202,93.0829,93.1195,165361.0
2023-03-09 09:45:00,101.58,101.79,101.58,101.76,234570.0,93.1195,93.312,93.1195,93.2845,234570.0
2023-03-09 09:50:00,101.75,101.76,101.69,101.74,146596.0,93.2754,93.2845,93.2204,93.2662,146596.0
2023-03-09 09:55:00,101.75,101.91,101.73,101.87,190069.0,93.2754,93.422,93.257,93.3854,190069.0
2023-03-09 10:00:00,101.87,101.99,101.82,101.97,238071.0,93.3854,93.4954,93.3395,93.477,238071.0
2023-03-09 10:05:00,101.97,102.07,101.93,102.0,261151.0,93.477,93.5687,93.4404,93.5045,261151.0
2023-03-09 10:10:00,102.0,102.09,101.99,102.0,95720.0,93.5045,93.587,93.4954,93.5045,95720.0
2023-03-09 10:15:00,102.01,102.04,101.81,101.82,216758.0,93.5137,93.5412,93.3304,93.3395,216758.0
2023-03-09 10:20:00,101.82,101.89,101.66,101.68,164098.0,93.3395,93.4037,93.1929,93.2112,164098.0
2023-03-09 10:25:00,101.67,101.72,101.58,101.7,343303.0,93.202,93.2479,93.1195,93.2295,343303.0
2023-03-09 10:30:00,101.7,101.81,101.67,101.81,218454.0,93.2295,93.3304,93.202,93.3304,218454.0
2023-03-09 10:35:00,101.81,101.84,101.72,101.72,146149.0,93.3304,93.3579,93.2479,93.2479,146149.0
2023-03-09 10:40:00,101.72,101.73,101.58,101.6,312567.0,93.2479,93.257,93.1195,93.1379,312567.0
2023-03-09 10:45:00,101.6,101.61,101.5,101.54,207752.0,93.1379,93.147,93.0462,93.0829,207752.0
2023-03-09 10:50:00,101.54,101.62,101.5,101.5,96841.0,93.0829,93.1562,93.0462,93.0462,96841.0
2023-03-09 10:55:00,101.51,101.52,101.42,101.43,196794.0,93.0554,93.0645,92.9729,92.982,196794.0
2023-03-09 11:00:00,101.44,101.46,101.33,101.35,283793.0,92.9912,93.0095,92.8903,92.9087,283793.0
2023-03-09 11:05:00,101.35,101.42,101.33,101.42,129565.0,92.9087,92.9729,92.8903,92.9729,129565.0
2023-03-09 11:10:00,101.41,101.46,101.33,101.42,107985.0,92.9637,93.0095,92.8903,92.9729,107985.0
2023-03-09 11:15:00,101.42,101.52,101.4,101.49,126626.0,92.9729,93.0645,92.9545,93.037,126626.0
2023-03-09 11:20:00,101.48,101.53,101.41,101.5,414821.0,93.0279,93.0737,92.9637,93.0462,414821.0
2023-03-09 11:25:00,101.5,101.51,101.44,101.45,426801.0,93.0462,93.0554,92.9912,93.0004,426801.0
2023-03-09 11:30:00,101.45,101.5,101.39,101.45,133288.0,93.0004,93.0462,92.9454,93.0004,133288.0
2023-03-09 11:35:00,101.46,101.53,101.46,101.52,238498.0,93.0095,93.0737,93.0095,93.0645,238498.0
2023-03-09 11:40:00,101.53,101.59,101.51,101.58,190748.0,93.0737,93.1287,93.0554,93.1195,190748.0
2023-03-09 11:45:00,101.58,101.59,101.49,101.5,153370.0,93.1195,93.1287,93.037,93.0462,153370.0
2023-03-09 11:50:00,101.5,101.5,101.4,101.4,101013.0,93.0462,93.0462,92.9545,92.9545,101013.0
2023-03-09 11:55:00,101.4,101.42,101.35,101.35,69246.0,92.9545,92.9729,92.9087,92.9087,69246.0
2023-03-09 12:00:00,101.35,101.4,101.34,101.38,85705.0,92.9087,92.9545,92.8995,92.9362,85705.0
2023-03-09 12:05:00,101.38,101.46,101.37,101.45,121164.0,92.9362,93.0095,92.927,93.0004,121164.0
2023-03-09 12:10:00,101.45,101.47,101.42,101.47,73876.0,93.0004,93.0187,92.9729,93.0187,73876.0
2023-03-09 12:15:00,101.46,101.54,101.46,101.51,55567.0,93.0095,93.0829,93.0095,93.0554,55567.0
2023-03-09 12:20:00,101.51,101.69,101.51,101.66,255207.0,93.0554,93.2204,93.0554,93.1929,255207.0
2023-03-09 12:25:00,101.66,101.72,101.65,101.66,137637.0,93.1929,93.2479,93.1837,93.1929,137637.0
2023-03-09 12:30:00,101.66,101.7,101.62,101.68,139052.0,93.1929,93.2295,93.1562,93.2112,139052.0
2023-03-09 12:35:00,101.67,101.69,101.62,101.64,39247.0,93.202,93.2204,93.1562,93.1745,39247.0
2023-03-09 12:40:00,101.63,101.74,101.61,101.68,111488.0,93.1654,93.2662,93.147,93.2112,111488.0
2023-03-09 12:45:00,101.68,101.87,101.68,101.86,166974.0,93.2112,93.3854,93.2112,93.3762,166974.0
2023-03-09 12:50:00,101.86,102.03,101.85,102.02,181282.0,93.3762,93.532,93.367,93.5229,181282.0
2023-03-09 12:55:00,102.02,102.07,101.97,101.97,323819.0,93.5229,93.5687,93.477,93.477,323819.0
2023-03-09 13:00:00,101.97,102.21,101.69,102.21,641208.0,93.477,93.6971,93.2204,93.6971,641208.0
2023-03-09 13:05:00,102.21,102.34,102.11,102.28,274788.0,93.6971,93.8162,93.6054,93.7612,274788.0
2023-03-09 13:10:00,102.27,102.3,102.15,102.26,248602.0,93.7521,93.7796,93.6421,93.7429,248602.0
2023-03-09 13:15:00,102.26,102.31,102.15,102.18,146831.0,93.7429,93.7887,93.6421,93.6696,146831.0
2023-03-09 13:20:00,102.18,102.2,102.07,102.15,221006.0,93.6696,93.6879,93.5687,93.6421,221006.0
2023-03-09 13:25:00,102.15,102.27,102.15,102.18,408006.0,93.6421,93.7521,93.6421,93.6696,408006.0
2023-03-09 13:30:00,102.17,102.34,102.13,102.31,223116.0,93.6604,93.8162,93.6237,93.7887,223116.0
2023-03-09 13:35:00,102.31,102.34,102.26,102.28,179246.0,93.7887,93.8162,93.7429,93.7612,179246.0
2023-03-09 13:40:00,102.28,102.32,102.25,102.27,225495.0,93.7612,93.7979,93.7337,93.7521,225495.0
2023-03-09 13:45:00,102.26,102.34,102.23,102.32,220037.0,93.7429,93.8162,93.7154,93.7979,220037.0
2023-03-09 13:50:00,102.33,102.46,102.32,102.42,368791.0,93.8071,93.9262,93.7979,93.8896,368791.0
2023-03-09 13:55:00,102.41,102.44,102.37,102.39,170480.0,93.8804,93.9079,93.8437,93.8621,170480.0
2023-03-09 14:00:00,102.4,102.41,102.26,102.31,259678.0,93.8712,93.8804,93.7429,93.7887,259678.0
2023-03-09 14:05:00,102.3,102.5,102.28,102.45,791757.0,93.7796,93.9629,93.7612,93.9171,791757.0
2023-03-09 14:10:00,102.45,102.52,102.35,102.36,126654.0,93.9171,93.9812,93.8254,93.8346,126654.0
2023-03-09 14:15:00,102.36,102.37,102.19,102.25,295527.0,93.8346,93.8437,93.6787,93.7337,295527.0
2023-03-09 14:20:00,102.26,102.32,102.18,102.24,112656.0,93.7429,93.7979,93.6696,93.7246,112656.0
2023-03-09 14:25:00,102.24,102.28,102.16,102.16,158476.0,93.7246,93.7612,93.6512,93.6512,158476.0
2023-03-09 14:30:00,102.17,102.23,102.14,102.17,105582.0,93.6604,93.7154,93.6329,93.6604,105582.0
2023-03-09 14:35:00,102.17,102.21,102.15,102.19,82913.0,93.6604,93.6971,93.6421,93.6787,82913.0
2023-03-09 14:40:00,102.18,102.18,102.11,102.11,70768.0,93.6696,93.6696,93.6054,93.6054,70768.0
2023-03-09 14:45:00,102.11,102.14,102.05,102.13,117503.0,93.6054,93.6329,93.5504,93.6237,117503.0
2023-03-09 14:50:00,102.13,102.17,102.07,102.07,135612.0,93.6237,93.6604,93.5687,93.5687,135612.0
2023-03-09 14:55:00,102.08,102.13,102.05,102.1,158396.0,93.5779,93.6237,93.5504,93.5962,158396.0
2023-03-09 15:00:00,102.09,102.21,102.08,102.2,113682.0,93.587,93.6971,93.5779,93.6879,113682.0
2023-03-09 15:05:00,102.2,102.21,101.92,101.94,152862.0,93.6879,93.6971,93.4312,93.4495,152862.0
2023-03-09 15:10:00,101.94,101.99,101.91,101.97,499119.0,93.4495,93.4954,93.422,93.477,499119.0
2023-03-09 15:15:00,101.97,101.98,101.79,101.9,233526.0,93.477,93.4862,93.312,93.4129,233526.0
2023-03-09 15:20:00,101.89,101.97,101.88,101.95,236427.0,93.4037,93.477,93.3945,93.4587,236427.0
2023-03-09 15:25:00,101.95,101.95,101.88,101.89,911045.0,93.4587,93.4587,93.3945,93.4037,911045.0
2023-03-09 15:30:00,101.89,101.99,101.88,101.95,599407.0,93.4037,93.4954,93.3945,93.4587,599407.0
2023-03-09 15:35:00,101.94,102.04,101.89,102.03,268059.0,93.4495,93.5412,93.4037,93.532,268059.0
2023-03-09 15:40:00,102.02,102.04,101.97,101.98,233976.0,93.5229,93.5412,93.477,93.4862,233976.0
2023-03-09 15:45:00,101.99,102.11,101.96,102.05,183269.0,93.4954,93.6054,93.4679,93.5504,183269.0
2023-03-09 15:50:00,102.05,102.13,102.03,102.09,399300.0,93.5504,93.6237,93.532,93.587,399300.0
2023-03-09 15:55:00,102.1,102.12,101.99,102.08,754667.0,93.5962,93.6146,93.4954,93.5779,754667.0
2023-03-10 09:30:00,104.02,104.37,104.0,104.36,960105.0,95.3563,95.6772,95.338,95.668,960105.0
2023-03-10 09:35:00,104.36,104.75,104.34,104.73,1026991.0,95.668,96.0255,95.6496,96.0072,1026991.0
2023-03-10 09:40:00,104.73,105.03,104.67,104.86,979480.0,96.0072,96.2822,95.9522,96.1263,979480.0
2023-03-10 09:45:00,104.86,104.89,104.48,104.61,1172916.0,96.1263,96.1538,95.778,95.8972,1172916.0
2023-03-10 09:50:00,104.6,104.75,104.48,104.71,793031.0,95.888,96.0255,95.778,95.9888,793031.0
2023-03-10 09:55:00,104.72,104.94,104.67,104.69,516559.0,95.998,96.1997,95.9522,95.9705,516559.0
2023-03-10 10:00:00,104.68,105.08,104.6,104.95,642473.0,95.9613,96.328,95.888,96.2088,642473.0
2023-03-10 10:05:00,104.95,105.09,104.84,104.98,459629.0,96.2088,96.3372,96.108,96.2363,459629.0
2023-03-10 10:10:00,104.96,105.09,104.79,104.84,875445.0,96.218,96.3372,96.0622,96.108,875445.0
2023-03-10 10:15:00,104.84,104.92,104.72,104.74,399072.0,96.108,96.1813,95.998,96.0163,399072.0
2023-03-10 10:20:00,104.73,104.99,104.73,104.97,422009.0,96.0072,96.2455,96.0072,96.2272,422009.0
2023-03-10 10:25:00,104.97,105.34,104.9,105.26,680045.0,96.2272,96.5664,96.163,96.493,680045.0
2023-03-10 10:30:00,105.27,105.41,105.24,105.33,616973.0,96.5022,96.6305,96.4747,96.5572,616973.0
2023-03-10 10:35:00,105.33,105.41,105.2,105.38,599054.0,96.5572,96.6305,96.438,96.603,599054.0
2023-03-10 10:40:00,105.36,105.52,105.29,105.43,730993.0,96.5847,96.7314,96.5205,96.6489,730993.0
2023-03-10 10:45:00,105.43,105.58,105.39,105.46,453541.0,96.6489,96.7864,96.6122,96.6764,453541.0
2023-03-10 10:50:00,105.48,105.61,105.26,105.59,662341.0,96.6947,96.8139,96.493,96.7955,662341.0
2023-03-10 10:55:00,105.59,105.62,105.5,105.56,518488.0,96.7955,96.823,96.713,96.768,518488.0
2023-03-10 11:00:00,105.56,105.7,105.52,105.56,389810.0,96.768,96.8964,96.7314,96.768,389810.0
2023-03-10 11:05:00,105.56,105.56,105.24,105.25,690765.0,96.768,96.768,96.4747,96.4839,690765.0
2023-03-10 11:10:00,105.24,105.26,105.0,105.02,896214.0,96.4747,96.493,96.2547,96.273,896214.0
2023-03-10 11:15:00,105.01,105.11,104.94,105.0,517481.0,96.2638,96.3555,96.1997,96.2547,517481.0
2023-03-10 11:20:00,105.0,105.05,104.71,104.72,456608.0,96.2547,96.3005,95.9888,95.998,456608.0
2023-03-10 11:25:00,104.71,104.87,104.65,104.7,501811.0,95.9888,96.1355,95.9338,95.9797,501811.0
2023-03-10 11:30:00,104.71,104.81,104.44,104.47,353242.0,95.9888,96.0805,95.7413,95.7688,353242.0
2023-03-10 11:35:00,104.47,104.5,104.29,104.47,585407.0,95.7688,95.7963,95.6038,95.7688,585407.0
2023-03-10 11:40:00,104.46,104.76,104.45,104.64,547922.0,95.7597,96.0347,95.7505,95.9247,547922.0
2023-03-10 11:45:00,104.64,104.68,104.49,104.58,469116.0,95.9247,95.9613,95.7872,95.8697,469116.0
2023-03-10 11:50:00,104.58,104.65,104.45,104.56,325010.0,95.8697,95.9338,95.7505,95.8513,325010.0
2023-03-10 11:55:00,104.55,104.56,104.37,104.43,368834.0,95.8422,95.8513,95.6772,95.7322,368834.0
2023-03-10 12:00:00,104.4,104.69,104.36,104.64,279218.0,95.7047,95.9705,95.668,95.9247,279218.0
2023-03-10 12:05:00,104.64,104.69,104.57,104.67,225565.0,95.9247,95.9705,95.8605,95.9522,225565.0
2023-03-10 12:10:00,104.68,104.84,104.66,104.79,321222.0,95.9613,96.108,95.943,96.0622,321222.0
2023-03-10 12:15:00,104.79,104.84,104.71,104.73,341517.0,96.0622,96.108,95.9888,96.0072,341517.0
2023-03-10 12:20:00,104.72,104.95,104.66,104.95,312322.0,95.998,96.2088,95.943,96.2088,312322.0
2023-03-10 12:25:00,104.95,105.09,104.95,105.05,225001.0,96.2088,96.3372,96.2088,96.3005,225001.0
2023-03-10 12:30:00,105.05,105.06,104.9,104.95,205718.0,96.3005,96.3097,96.163,96.2088,205718.0
2023-03-10 12:35:00,104.95,105.12,104.9,105.08,234824.0,96.2088,96.3647,96.163,96.328,234824.0
2023-03-10 12:40:00,105.07,105.32,105.07,105.3,281526.0,96.3188,96.548,96.3188,96.5297,281526.0
2023-03-10 12:45:00,105.3,105.32,105.22,105.27,206355.0,96.5297,96.548,96.4564,96.5022,206355.0
2023-03-10 12:50:00,105.26,105.41,105.25,105.41,187827.0,96.493,96.6305,96.4839,96.6305,187827.0
2023-03-10 12:55:00,105.41,105.46,105.3,105.3,257050.0,96.6305,96.6764,96.5297,96.5297,257050.0
2023-03-10 13:00:00,105.29,105.41,105.27,105.36,232538.0,96.5205,96.6305,96.5022,96.5847,232538.0
2023-03-10 13:05:00,105.35,105.42,105.29,105.3,156505.0,96.5755,96.6397,96.5205,96.5297,156505.0
2023-03-10 13:10:00,105.3,105.3,105.16,105.22,361204.0,96.5297,96.5297,96.4014,96.4564,361204.0
2023-03-10 13:15:00,105.22,105.27,105.17,105.19,277388.0,96.4564,96.5022,96.4105,96.4289,277388.0
2023-03-10 13:20:00,105.19,105.27,105.07,105.24,431264.0,96.4289,96.5022,96.3188,96.4747,431264.0
2023-03-10 13:25:00,105.23,105.31,105.16,105.18,273137.0,96.4655,96.5389,96.4014,96.4197,273137.0
2023-03-10 13:30:00,105.18,105.41,105.17,105.38,295964.0,96.4197,96.6305,96.4105,96.603,295964.0
2023-03-10 13:35:00,105.39,105.41,105.28,105.41,266860.0,96.6122,96.6305,96.5114,96.6305,266860.0
2023-03-10 13:40:00,105.42,105.46,105.37,105.39,179977.0,96.6397,96.6764,96.5939,96.6122,179977.0
2023-03-10 13:45:00,105.38,105.45,105.37,105.41,433620.0,96.603,96.6672,96.5939,96.6305,433620.0
2023-03-10 13:50:00,105.42,105.46,105.38,105.39,213032.0,96.6397,96.6764,96.603,96.6122,213032.0
2023-03-10 13:55:00,105.4,105.41,105.28,105.29,249344.0,96.6214,96.6305,96.5114,96.5205,249344.0
2023-03-10 14:00:00,105.29,105.37,105.24,105.27,281310.0,96.5205,96.5939,96.4747,96.5022,281310.0
2023-03-10 14:05:00,105.27,105.43,105.25,105.42,402458.0,96.5022,96.6489,96.4839,96.6397,402458.0
2023-03-10 14:10:00,105.42,105.43,105.26,105.29,225413.0,96.6397,96.6489,96.493,96.5205,225413.0
2023-03-10 14:15:00,105.29,105.35,105.28,105.33,201874.0,96.5205,96.5755,96.5114,96.5572,201874.0
2023-03-10 14:20:00,105.33,105.44,105.3,105.42,157343.0,96.5572,96.658,96.5297,96.6397,157343.0
2023-03-10 14:25:00,105.41,105.5,105.4,105.47,236817.0,96.6305,96.713,96.6214,96.6855,236817.0
2023-03-10 14:30:00,105.48,105.48,105.33,105.37,259949.0,96.6947,96.6947,96.5572,96.5939,259949.0
2023-03-10 14:35:00,105.36,105.38,105.15,105.18,250041.0,96.5847,96.603,96.3922,96.4197,250041.0
2023-03-10 14:40:00,105.17,105.28,105.09,105.24,295010.0,96.4105,96.5114,96.3372,96.4747,295010.0
2023-03-10 14:45:00,105.25,105.41,105.14,105.38,229652.0,96.4839,96.6305,96.383,96.603,229652.0
2023-03-10 14:50:00,105.38,105.38,105.25,105.31,167411.0,96.603,96.603,96.4839,96.5389,167411.0
2023-03-10 14:55:00,105.31,105.37,105.14,105.32,629698.0,96.5389,96.5939,96.383,96.548,629698.0
2023-03-10 15:00:00,105.31,105.44,105.25,105.26,363425.0,96.5389,96.658,96.4839,96.493,363425.0
2023-03-10 15:05:00,105.26,105.55,105.23,105.54,230002.0,96.493,96.7589,96.4655,96.7497,230002.0
2023-03-10 15:10:00,105.55,105.57,105.38,105.44,218961.0,96.7589,96.7772,96.603,96.658,218961.0
2023-03-10 15:15:00,105.43,105.45,105.3,105.32,256691.0,96.6489,96.6672,96.5297,96.548,256691.0
2023-03-10 15:20:00,105.33,105.34,105.27,105.31,278969.0,96.5572,96.5664,96.5022,96.5389,278969.0
2023-03-10 15:25:00,105.31,105.37,105.29,105.34,203620.0,96.5389,96.5939,96.5205,96.5664,203620.0
2023-03-10 15:30:00,105.34,105.36,105.3,105.35,178502.0,96.5664,96.5847,96.5297,96.5755,178502.0
2023-03-10 15:35:00,105.36,105.44,105.35,105.43,185838.0,96.5847,96.658,96.5755,96.6489,185838.0
2023-03-10 15:40:00,105.42,105.52,105.41,105.44,572511.0,96.6397,96.7314,96.6305,96.658,572511.0
2023-03-10 15:45:00,105.45,105.45,105.32,105.34,526386.0,96.6672,96.6672,96.548,96.5664,526386.0
2023-03-10 15:50:00,105.34,105.44,105.34,105.43,560811.0,96.5664,96.658,96.5664,96.6489,560811.0
2023-03-10 15:55:00,105.43,105.64,105.41,105.57,2920972.0,96.6489,96.8414,96.6305,96.7772,2920972.0
2023-03-13 09:30:00,108.2,108.59,108.11,108.59,1642094.0,99.1882,99.5457,99.1057,99.5457,1642094.0
2023-03-13 09:35:00,108.59,109.1,108.54,108.69,1145437.0,99.5457,100.0132,99.4998,99.6373,1145437.0
2023-03-13 09:40:00,108.69,109.0,108.09,108.12,1043476.0,99.6373,99.9215,99.0873,99.1148,1043476.0
2023-03-13 09:45:00,108.11,108.18,107.29,107.47,1211145.0,99.1057,99.1698,98.3539,98.519,1211145.0
2023-03-13 09:50:00,107.48,107.86,107.35,107.55,857528.0,98.5281,98.8765,98.4089,98.5923,857528.0
2023-03-13 09:55:00,107.55,107.56,106.99,107.0,776276.0,98.5923,98.6015,98.0789,98.0881,776276.0
2023-03-13 10:00:00,107.0,107.44,106.88,107.43,1365573.0,98.0881,98.4915,97.9781,98.4823,1365573.0
2023-03-13 10:05:00,107.42,107.54,107.18,107.31,630305.0,98.4731,98.5831,98.2531,98.3723,630305.0
2023-03-13 10:10:00,107.31,107.53,107.18,107.51,441843.0,98.3723,98.574,98.2531,98.5556,441843.0
2023-03-13 10:15:00,107.51,107.55,107.23,107.25,604466.0,98.5556,98.5923,98.2989,98.3173,604466.0
2023-03-13 10:20:00,107.25,107.49,107.16,107.17,460325.0,98.3173,98.5373,98.2348,98.2439,460325.0
2023-03-13 10:25:00,107.17,107.33,107.11,107.14,304080.0,98.2439,98.3906,98.1889,98.2164,304080.0
2023-03-13 10:30:00,107.13,107.44,107.13,107.41,390165.0,98.2073,98.4915,98.2073,98.464,390165.0
2023-03-13 10:35:00,107.39,107.51,107.33,107.46,208464.0,98.4456,98.5556,98.3906,98.5098,208464.0
2023-03-13 10:40:00,107.45,107.95,107.45,107.66,573114.0,98.5006,98.959,98.5006,98.6931,573114.0
2023-03-13 10:45:00,107.66,107.7,107.47,107.55,465111.0,98.6931,98.7298,98.519,98.5923,465111.0
2023-03-13 10:50:00,107.54,107.77,107.52,107.69,333527.0,98.5831,98.794,98.5648,98.7206,333527.0
2023-03-13 10:55:00,107.68,108.09,107.45,108.04,900043.0,98.7115,99.0873,98.5006,99.0415,900043.0
2023-03-13 11:00:00,108.03,108.04,107.44,107.48,681959.0,99.0323,99.0415,98.4915,98.5281,681959.0
2023-03-13 11:05:00,107.48,107.79,107.47,107.59,324362.0,98.5281,98.8123,98.519,98.629,324362.0
2023-03-13 11:10:00,107.59,107.65,107.41,107.62,770913.0,98.629,98.684,98.464,98.6565,770913.0
2023-03-13 11:15:00,107.61,107.69,107.19,107.44,1536125.0,98.6473,98.7206,98.2623,98.4915,1536125.0
2023-03-13 11:20:00,107.44,107.59,107.41,107.58,749920.0,98.4915,98.629,98.464,98.6198,749920.0
2023-03-13 11:25:00,107.58,107.78,107.44,107.73,984571.0,98.6198,98.8031,98.4915,98.7573,984571.0
2023-03-13 11:30:00,107.73,107.81,107.33,107.47,645023.0,98.7573,98.8306,98.3906,98.519,645023.0
2023-03-13 11:35:00,107.46,107.48,107.12,107.23,503145.0,98.5098,98.5281,98.1981,98.2989,503145.0
2023-03-13 11:40:00,107.24,107.49,107.2,107.28,463656.0,98.3081,98.5373,98.2714,98.3448,463656.0
2023-03-13 11:45:00,107.28,107.28,106.93,106.95,757546.0,98.3448,98.3448,98.0239,98.0423,757546.0
2023-03-13 11:50:00,106.95,107.08,106.81,107.04,605948.0,98.0423,98.1614,97.9139,98.1248,605948.0
2023-03-13 11:55:00,107.04,107.39,106.94,107.08,423798.0,98.1248,98.4456,98.0331,98.1614,423798.0
2023-03-13 12:00:00,107.08,107.44,107.01,107.44,958919.0,98.1614,98.4915,98.0973,98.4915,958919.0
2023-03-13 12:05:00,107.43,107.61,107.32,107.32,495472.0,98.4823,98.6473,98.3814,98.3814,495472.0
2023-03-13 12:10:00,107.32,107.38,107.07,107.09,418201.0,98.3814,98.4365,98.1523,98.1706,418201.0
2023-03-13 12:15:00,107.08,107.25,107.01,107.06,376831.0,98.1614,98.3173,98.0973,98.1431,376831.0
2023-03-13 12:20:00,107.06,107.07,106.65,106.71,410495.0,98.1431,98.1523,97.7673,97.8223,410495.0
2023-03-13 12:25:00,106.72,106.99,106.71,106.97,280756.0,97.8314,98.0789,97.8223,98.0606,280756.0
2023-03-13 12:30:00,106.98,107.03,106.83,106.9,433830.0,98.0698,98.1156,97.9323,97.9964,433830.0
2023-03-13 12:35:00,106.89,106.92,106.5,106.61,507745.0,97.9873,98.0148,97.6297,97.7306,507745.0
2023-03-13 12:40:00,106.6,106.6,106.29,106.31,513436.0,97.7214,97.7214,97.4372,97.4556,513436.0
2023-03-13 12:45:00,106.32,106.5,106.3,106.4,357445.0,97.4647,97.6297,97.4464,97.5381,357445.0
2023-03-13 12:50:00,106.39,106.54,106.38,106.52,426283.0,97.5289,97.6664,97.5197,97.6481,426283.0
2023-03-13 12:55:00,106.51,106.88,106.51,106.85,622096.0,97.6389,97.9781,97.6389,97.9506,622096.0
2023-03-13 13:00:00,106.84,107.02,106.83,106.92,253997.0,97.9414,98.1064,97.9323,98.0148,253997.0
2023-03-13 13:05:00,106.93,107.11,106.92,107.05,219997.0,98.0239,98.1889,98.0148,98.1339,219997.0
2023-03-13 13:10:00,107.04,107.1,106.86,106.88,326175.0,98.1248,98.1798,97.9598,97.9781,326175.0
2023-03-13 13:15:00,106.87,107.13,106.86,107.08,159938.0,97.9689,98.2073,97.9598,98.1614,159938.0
2023-03-13 13:20:00,107.07,107.08,106.89,106.96,183677.0,98.1523,98.1614,97.9873,98.0514,183677.0
2023-03-13 13:25:00,106.96,106.97,106.75,106.8,127650.0,98.0514,98.0606,97.8589,97.9048,127650.0
2023-03-13 13:30:00,106.79,107.01,106.69,107.0,322737.0,97.8956,98.0973,97.8039,98.0881,322737.0
2023-03-13 13:35:00,107.0,107.0,106.89,106.91,329184.0,98.0881,98.0881,97.9873,98.0056,329184.0
2023-03-13 13:40:00,106.92,106.98,106.84,106.89,162633.0,98.0148,98.0698,97.9414,97.9873,162633.0
2023-03-13 13:45:00,106.88,107.04,106.83,106.99,256053.0,97.9781,98.1248,97.9323,98.0789,256053.0
2023-03-13 13:50:00,106.98,107.02,106.89,106.89,129432.0,98.0698,98.1064,97.9873,97.9873,129432.0
2023-03-13 13:55:00,106.88,106.91,106.57,106.61,306615.0,97.9781,98.0056,97.6939,97.7306,306615.0
2023-03-13 14:00:00,106.61,106.63,106.41,106.51,259855.0,97.7306,97.7489,97.5472,97.6389,259855.0
2023-03-13 14:05:00,106.51,106.55,106.36,106.47,150184.0,97.6389,97.6756,97.5014,97.6022,150184.0
2023-03-13 14:10:00,106.48,106.5,106.29,106.34,183092.0,97.6114,97.6297,97.4372,97.4831,183092.0
2023-03-13 14:15:00,106.35,106.43,106.33,106.4,679479.0,97.4922,97.5656,97.4739,97.5381,679479.0
2023-03-13 14:20:00,106.41,106.65,106.4,106.63,405938.0,97.5472,97.7673,97.5381,97.7489,405938.0
2023-03-13 14:25:00,106.63,106.66,106.38,106.39,289494.0,97.7489,97.7764,97.5197,97.5289,289494.0
2023-03-13 14:30:00,106.4,106.48,106.31,106.34,284680.0,97.5381,97.6114,97.4556,97.4831,284680.0
2023-03-13 14:35:00,106.34,106.35,106.22,106.25,289568.0,97.4831,97.4922,97.3731,97.4006,289568.0
2023-03-13 14:40:00,106.26,106.32,106.1,106.11,580143.0,97.4097,97.4647,97.2631,97.2722,580143.0
2023-03-13 14:45:00,106.1,106.16,105.89,106.12,374139.0,97.2631,97.3181,97.0706,97.2814,374139.0
2023-03-13 14:50:00,106.11,106.35,106.09,106.31,514977.0,97.2722,97.4922,97.2539,97.4556,514977.0
2023-03-13 14:55:00,106.31,106.36,106.21,106.23,345073.0,97.4556,97.5014,97.3639,97.3822,345073.0
2023-03-13 15:00:00,106.22,106.28,105.84,105.86,367418.0,97.3731,97.4281,97.0247,97.0431,367418.0
2023-03-13 15:05:00,105.86,105.92,105.51,105.52,705987.0,97.0431,97.0981,96.7222,96.7314,705987.0
2023-03-13 15:10:00,105.53,105.59,105.28,105.37,762812.0,96.7405,96.7955,96.5114,96.5939,762812.0
2023-03-13 15:15:00,105.37,105.41,105.13,105.18,359832.0,96.5939,96.6305,96.3739,96.4197,359832.0
2023-03-13 15:20:00,105.17,105.36,105.04,105.36,470685.0,96.4105,96.5847,96.2913,96.5847,470685.0
2023-03-13 15:25:00,105.35,105.75,105.35,105.67,594295.0,96.5755,96.9422,96.5755,96.8689,594295.0
2023-03-13 15:30:00,105.68,105.88,105.59,105.86,642144.0,96.878,97.0614,96.7955,97.0431,642144.0
2023-03-13 15:35:00,105.85,105.91,105.58,105.68,689598.0,97.0339,97.0889,96.7864,96.878,689598.0
2023-03-13 15:40:00,105.67,106.01,105.66,105.95,573162.0,96.8689,97.1806,96.8597,97.1256,573162.0
2023-03-13 15:45:00,105.95,106.06,105.94,106.03,429960.0,97.1256,97.2264,97.1164,97.1989,429960.0
2023-03-13 15:50:00,106.02,106.1,105.91,106.08,444512.0,97.1897,97.2631,97.0889,97.2447,444512.0
2023-03-13 15:55:00,106.08,106.11,105.8,105.83,2067718.0,97.2447,97.2722,96.988,97.0155,2067718.0
2023-03-14 09:30:00,105.14,105.26,104.47,104.58,1200674.0,96.383,96.493,95.7688,95.8697,1200674.0
2023-03-14 09:35:00,104.58,104.85,104.44,104.5,1022114.0,95.8697,96.1172,95.7413,95.7963,1022114.0
2023-03-14 09:40:00,104.5,104.63,104.25,104.3,750535.0,95.7963,95.9155,95.5671,95.613,750535.0
2023-03-14 09:45:00,104.32,104.4,104.07,104.19,646745.0,95.6313,95.7047,95.4021,95.5121,646745.0
2023-03-14 09:50:00,104.19,104.32,104.13,104.2,784410.0,95.5121,95.6313,95.4571,95.5213,784410.0
2023-03-14 09:55:00,104.19,104.35,104.13,104.22,463098.0,95.5121,95.6588,95.4571,95.5396,463098.0
2023-03-14 10:00:00,104.23,104.26,104.02,104.17,639344.0,95.5488,95.5763,95.3563,95.4938,639344.0
2023-03-14 10:05:00,104.18,104.36,104.09,104.33,533432.0,95.503,95.668,95.4205,95.6405,533432.0
2023-03-14 10:10:00,104.33,104.4,104.16,104.18,430084.0,95.6405,95.7047,95.4846,95.503,430084.0
2023-03-14 10:15:00,104.18,104.26,104.07,104.26,354074.0,95.503,95.5763,95.4021,95.5763,354074.0
2023-03-14 10:20:00,104.27,104.47,104.09,104.1,458229.0,95.5855,95.7688,95.4205,95.4296,458229.0
2023-03-14 10:25:00,104.09,104.09,103.75,103.81,564289.0,95.4205,95.4205,95.1088,95.1638,564289.0
2023-03-14 10:30:00,103.82,104.35,103.81,104.32,518976.0,95.173,95.6588,95.1638,95.6313,518976.0
2023-03-14 10:35:00,104.31,104.43,104.25,104.34,417716.0,95.6221,95.7322,95.5671,95.6496,417716.0
2023-03-14 10:40:00,104.34,104.45,104.11,104.11,386145.0,95.6496,95.7505,95.4388,95.4388,386145.0
2023-03-14 10:45:00,104.11,104.33,104.05,104.33,403187.0,95.4388,95.6405,95.3838,95.6405,403187.0
2023-03-14 10:50:00,104.34,104.68,104.28,104.6,245401.0,95.6496,95.9613,95.5946,95.888,245401.0
2023-03-14 10:55:00,104.59,104.81,104.53,104.81,426030.0,95.8788,96.0805,95.8238,96.0805,426030.0
2023-03-14 11:00:00,104.82,104.85,104.64,104.64,334295.0,96.0897,96.1172,95.9247,95.9247,334295.0
2023-03-14 11:05:00,104.65,104.81,104.52,104.72,273270.0,95.9338,96.0805,95.8147,95.998,273270.0
2023-03-14 11:10:00,104.72,104.84,104.62,104.78,226233.0,95.998,96.108,95.9063,96.053,226233.0
2023-03-14 11:15:00,104.77,104.89,104.7,104.82,326103.0,96.0438,96.1538,95.9797,96.0897,326103.0
2023-03-14 11:20:00,104.82,104.87,104.73,104.83,161298.0,96.0897,96.1355,96.0072,96.0988,161298.0
2023-03-14 11:25:00,104.83,104.88,104.76,104.78,138364.0,96.0988,96.1447,96.0347,96.053,138364.0
2023-03-14 11:30:00,104.78,105.02,104.7,104.98,435418.0,96.053,96.273,95.9797,96.2363,435418.0
2023-03-14 11:35:00,104.98,105.06,104.83,104.83,644511.0,96.2363,96.3097,96.0988,96.0988,644511.0
2023-03-14 11:40:00,104.84,104.95,104.71,104.73,252378.0,96.108,96.2088,95.9888,96.0072,252378.0
2023-03-14 11:45:00,104.73,104.87,104.63,104.67,555219.0,96.0072,96.1355,95.9155,95.9522,555219.0
2023-03-14 11:50:00,104.67,104.72,104.62,104.7,253424.0,95.9522,95.998,95.9063,95.9797,253424.0
2023-03-14 11:55:00,104.71,104.72,104.62,104.62,180327.0,95.9888,95.998,95.9063,95.9063,180327.0
2023-03-14 12:00:00,104.63,104.68,104.43,104.47,376374.0,95.9155,95.9613,95.7322,95.7688,376374.0
2023-03-14 12:05:00,104.46,104.63,104.43,104.6,278075.0,95.7597,95.9155,95.7322,95.888,278075.0
2023-03-14 12:10:00,104.57,104.59,104.46,104.5,220512.0,95.8605,95.8788,95.7597,95.7963,220512.0
2023-03-14 12:15:00,104.49,104.53,104.32,104.33,227078.0,95.7872,95.8238,95.6313,95.6405,227078.0
2023-03-14 12:20:00,104.33,104.48,104.27,104.39,183081.0,95.6405,95.778,95.5855,95.6955,183081.0
2023-03-14 12:25:00,104.39,104.5,104.37,104.45,223323.0,95.6955,95.7963,95.6772,95.7505,223323.0
2023-03-14 12:30:00,104.44,104.65,104.39,104.62,232355.0,95.7413,95.9338,95.6955,95.9063,232355.0
2023-03-14 12:35:00,104.61,104.75,104.56,104.71,169925.0,95.8972,96.0255,95.8513,95.9888,169925.0
2023-03-14 12:40:00,104.72,104.83,104.68,104.68,127522.0,95.998,96.0988,95.9613,95.9613,127522.0
2023-03-14 12:45:00,104.67,104.81,104.65,104.67,167832.0,95.9522,96.0805,95.9338,95.9522,167832.0
2023-03-14 12:50:00,104.67,105.15,104.62,105.15,260955.0,95.9522,96.3922,95.9063,96.3922,260955.0
2023-03-14 12:55:00,105.15,105.26,105.05,105.16,441145.0,96.3922,96.493,96.3005,96.4014,441145.0
2023-03-14 13:00:00,105.16,105.31,105.16,105.22,411366.0,96.4014,96.5389,96.4014,96.4564,411366.0
2023-03-14 13:05:00,105.22,105.23,105.02,105.11,455024.0,96.4564,96.4655,96.273,96.3555,455024.0
2023-03-14 13:10:00,105.11,105.22,105.0,105.06,319907.0,96.3555,96.4564,96.2547,96.3097,319907.0
2023-03-14 13:15:00,105.06,105.58,105.06,105.41,645191.0,96.3097,96.7864,96.3097,96.6305,645191.0
2023-03-14 13:20:00,105.4,105.61,105.38,105.42,471374.0,96.6214,96.8139,96.603,96.6397,471374.0
2023-03-14 13:25:00,105.43,105.44,105.16,105.18,528409.0,96.6489,96.658,96.4014,96.4197,528409.0
2023-03-14 13:30:00,105.18,105.26,105.11,105.17,282764.0,96.4197,96.493,96.3555,96.4105,282764.0
2023-03-14 13:35:00,105.18,105.24,104.97,105.0,244488.0,96.4197,96.4747,96.2272,96.2547,244488.0
2023-03-14 13:40:00,104.99,105.08,104.92,105.08,363471.0,96.2455,96.328,96.1813,96.328,363471.0
2023-03-14 13:45:00,105.08,105.11,104.93,104.95,222429.0,96.328,96.3555,96.1905,96.2088,222429.0
2023-03-14 13:50:00,104.96,105.05,104.77,104.88,352125.0,96.218,96.3005,96.0438,96.1447,352125.0
2023-03-14 13:55:00,104.88,105.02,104.88,104.94,250510.0,96.1447,96.273,96.1447,96.1997,250510.0
2023-03-14 14:00:00,104.93,105.0,104.8,104.98,230843.0,96.1905,96.2547,96.0713,96.2363,230843.0
2023-03-14 14:05:00,104.98,105.15,104.92,105.11,275222.0,96.2363,96.3922,96.1813,96.3555,275222.0
2023-03-14 14:10:00,105.1,105.11,104.96,105.03,205697.0,96.3463,96.3555,96.218,96.2822,205697.0
2023-03-14 14:15:00,105.03,105.22,104.8,104.81,566217.0,96.2822,96.4564,96.0713,96.0805,566217.0
2023-03-14 14:20:00,104.81,104.87,104.68,104.83,252760.0,96.0805,96.1355,95.9613,96.0988,252760.0
2023-03-14 14:25:00,104.84,104.97,104.71,104.93,400302.0,96.108,96.2272,95.9888,96.1905,400302.0
2023-03-14 14:30:00,104.93,104.98,104.61,104.61,379698.0,96.1905,96.2363,95.8972,95.8972,379698.0
2023-03-14 14:35:00,104.61,104.82,104.59,104.7,419035.0,95.8972,96.0897,95.8788,95.9797,419035.0
2023-03-14 14:40:00,104.7,104.74,104.62,104.62,334006.0,95.9797,96.0163,95.9063,95.9063,334006.0
2023-03-14 14:45:00,104.63,104.7,104.44,104.51,289416.0,95.9155,95.9797,95.7413,95.8055,289416.0
2023-03-14 14:50:00,104.51,104.76,104.5,104.66,427891.0,95.8055,96.0347,95.7963,95.943,427891.0
2023-03-14 14:55:00,104.66,104.66,104.48,104.53,332660.0,95.943,95.943,95.778,95.8238,332660.0
2023-03-14 15:00:00,104.54,104.54,104.35,104.38,353793.0,95.833,95.833,95.6588,95.6863,353793.0
2023-03-14 15:05:00,104.37,104.57,104.34,104.54,272477.0,95.6772,95.8605,95.6496,95.833,272477.0
2023-03-14 15:10:00,104.53,104.66,104.52,104.64,218765.0,95.8238,95.943,95.8147,95.9247,218765.0
2023-03-14 15:15:00,104.64,104.66,104.55,104.56,413184.0,95.9247,95.943,95.8422,95.8513,413184.0
2023-03-14 15:20:00,104.55,104.57,104.4,104.41,293685.0,95.8422,95.8605,95.7047,95.7138,293685.0
2023-03-14 15:25:00,104.41,104.42,104.3,104.39,348926.0,95.7138,95.723,95.613,95.6955,348926.0
2023-03-14 15:30:00,104.39,104.48,104.25,104.3,575532.0,95.6955,95.778,95.5671,95.613,575532.0
2023-03-14 15:35:00,104.3,104.36,104.26,104.27,486581.0,95.613,95.668,95.5763,95.5855,486581.0
2023-03-14 15:40:00,104.26,104.33,104.22,104.23,572429.0,95.5763,95.6405,95.5396,95.5488,572429.0
2023-03-14 15:45:00,104.23,104.55,104.22,104.23,644862.0,95.5488,95.8422,95.5396,95.5488,644862.0
2023-03-14 15:50:00,104.23,104.26,104.04,104.06,906068.0,95.5488,95.5763,95.3746,95.393,906068.0
2023-03-14 15:55:00,104.06,104.21,103.91,104.02,1555936.0,95.393,95.5305,95.2555,95.3563,1555936.0
2023-03-15 09:30:00,106.78,106.84,106.49,106.58,1295430.0,97.8864,97.9414,97.6206,97.7031,1295430.0
2023-03-15 09:35:00,106.58,106.89,106.51,106.86,1027872.0,97.7031,97.9873,97.6389,97.9598,1027872.0
2023-03-15 09:40:00,106.85,106.97,106.65,106.93,862360.0,97.9506,98.0606,97.7673,98.0239,862360.0
2023-03-15 09:45:00,106.94,107.45,106.91,107.43,881857.0,98.0331,98.5006,98.0056,98.4823,881857.0
2023-03-15 09:50:00,107.43,107.49,107.07,107.47,1068781.0,98.4823,98.5373,98.1523,98.519,1068781.0
2023-03-15 09:55:00,107.48,107.52,107.35,107.48,962447.0,98.5281,98.5648,98.4089,98.5281,962447.0
2023-03-15 10:00:00,107.48,107.71,107.4,107.7,944706.0,98.5281,98.739,98.4548,98.7298,944706.0
2023-03-15 10:05:00,107.69,107.69,107.22,107.36,848262.0,98.7206,98.7206,98.2898,98.4181,848262.0
2023-03-15 10:10:00,107.34,107.48,106.94,107.09,659554.0,98.3998,98.5281,98.0331,98.1706,659554.0
2023-03-15 10:15:00,107.1,107.26,106.91,107.17,643846.0,98.1798,98.3264,98.0056,98.2439,643846.0
2023-03-15 10:20:00,107.16,107.31,106.94,106.96,584571.0,98.2348,98.3723,98.0331,98.0514,584571.0
2023-03-15 10:25:00,106.97,107.25,106.74,107.12,834024.0,98.0606,98.3173,97.8498,98.1981,834024.0
2023-03-15 10:30:00,107.12,107.43,107.06,107.38,379327.0,98.1981,98.4823,98.1431,98.4365,379327.0
2023-03-15 10:35:00,107.38,107.42,107.12,107.31,372632.0,98.4365,98.4731,98.1981,98.3723,372632.0
2023-03-15 10:40:00,107.31,107.43,107.03,107.03,469762.0,98.3723,98.4823,98.1156,98.1156,469762.0
2023-03-15 10:45:00,107.02,107.14,106.63,106.94,782935.0,98.1064,98.2164,97.7489,98.0331,782935.0
2023-03-15 10:50:00,106.93,107.25,106.82,107.12,389478.0,98.0239,98.3173,97.9231,98.1981,389478.0
2023-03-15 10:55:00,107.12,107.28,106.97,107.14,318350.0,98.1981,98.3448,98.0606,98.2164,318350.0
2023-03-15 11:00:00,107.16,107.24,106.73,106.74,334030.0,98.2348,98.3081,97.8406,97.8498,334030.0
2023-03-15 11:05:00,106.75,106.93,106.68,106.89,439338.0,97.8589,98.0239,97.7948,97.9873,439338.0
2023-03-15 11:10:00,106.89,106.95,106.72,106.89,207536.0,97.9873,98.0423,97.8314,97.9873,207536.0
2023-03-15 11:15:00,106.89,107.17,106.88,107.12,483579.0,97.9873,98.2439,97.9781,98.1981,483579.0
2023-03-15 11:20:00,107.11,107.32,107.04,107.08,504994.0,98.1889,98.3814,98.1248,98.1614,504994.0
2023-03-15 11:25:00,107.09,107.3,107.07,107.22,381062.0,98.1706,98.3631,98.1523,98.2898,381062.0
2023-03-15 11:30:00,107.22,107.29,106.74,106.89,518871.0,98.2898,98.3539,97.8498,97.9873,518871.0
2023-03-15 11:35:00,106.89,107.05,106.75,106.75,452114.0,97.9873,98.1339,97.8589,97.8589,452114.0
2023-03-15 11:40:00,106.75,106.97,106.7,106.77,236949.0,97.8589,98.0606,97.8131,97.8773,236949.0
2023-03-15 11:45:00,106.77,106.91,106.53,106.87,435046.0,97.8773,98.0056,97.6572,97.9689,435046.0
2023-03-15 11:50:00,106.88,107.19,106.85,107.15,312956.0,97.9781,98.2623,97.9506,98.2256,312956.0
2023-03-15 11:55:00,107.15,107.24,107.03,107.22,396915.0,98.2256,98.3081,98.1156,98.2898,396915.0
2023-03-15 12:00:00,107.22,107.4,107.17,107.23,763246.0,98.2898,98.4548,98.2439,98.2989,763246.0
2023-03-15 12:05:00,107.23,107.4,107.15,107.34,450800.0,98.2989,98.4548,98.2256,98.3998,450800.0
2023-03-15 12:10:00,107.34,107.49,107.26,107.32,460639.0,98.3998,98.5373,98.3264,98.3814,460639.0
2023-03-15 12:15:00,107.33,107.44,107.23,107.43,339629.0,98.3906,98.4915,98.2989,98.4823,339629.0
2023-03-15 12:20:00,107.44,107.53,107.27,107.51,310232.0,98.4915,98.574,98.3356,98.5556,310232.0
2023-03-15 12:25:00,107.51,107.68,107.49,107.51,468320.0,98.5556,98.7115,98.5373,98.5556,468320.0
2023-03-15 12:30:00,107.51,107.57,107.15,107.23,304112.0,98.5556,98.6106,98.2256,98.2989,304112.0
2023-03-15 12:35:00,107.22,107.34,107.14,107.26,310068.0,98.2898,98.3998,98.2164,98.3264,310068.0
2023-03-15 12:40:00,107.26,107.29,107.07,107.07,229386.0,98.3264,98.3539,98.1523,98.1523,229386.0
2023-03-15 12:45:00,107.07,107.07,106.76,106.77,545599.0,98.1523,98.1523,97.8681,97.8773,545599.0
2023-03-15 12:50:00,106.77,107.04,106.77,106.97,520558.0,97.8773,98.1248,97.8773,98.0606,520558.0
2023-03-15 12:55:00,106.97,107.02,106.83,106.92,441632.0,98.0606,98.1064,97.9323,98.0148,441632.0
2023-03-15 13:00:00,106.92,107.05,106.78,106.9,346839.0,98.0148,98.1339,97.8864,97.9964,346839.0
2023-03-15 13:05:00,106.89,106.89,106.58,106.64,475893.0,97.9873,97.9873,97.7031,97.7581,475893.0
2023-03-15 13:10:00,106.64,106.65,106.39,106.5,371215.0,97.7581,97.7673,97.5289,97.6297,371215.0
2023-03-15 13:15:00,106.5,106.62,106.42,106.56,220874.0,97.6297,97.7398,97.5564,97.6847,220874.0
2023-03-15 13:20:00,106.56,106.59,106.41,106.45,263149.0,97.6847,97.7122,97.5472,97.5839,263149.0
2023-03-15 13:25:00,106.45,106.77,106.43,106.67,261736.0,97.5839,97.8773,97.5656,97.7856,261736.0
2023-03-15 13:30:00,106.64,106.76,106.53,106.6,240822.0,97.7581,97.8681,97.6572,97.7214,240822.0
2023-03-15 13:35:00,106.59,106.66,106.33,106.39,260945.0,97.7122,97.7764,97.4739,97.5289,260945.0
2023-03-15 13:40:00,106.39,106.45,106.25,106.3,316147.0,97.5289,97.5839,97.4006,97.4464,316147.0
2023-03-15 13:45:00,106.3,106.33,106.17,106.24,241967.0,97.4464,97.4739,97.3272,97.3914,241967.0
2023-03-15 13:50:00,106.28,106.43,106.17,106.18,216134.0,97.4281,97.5656,97.3272,97.3364,216134.0
2023-03-15 13:55:00,106.19,106.53,106.18,106.45,199347.0,97.3456,97.6572,97.3364,97.5839,199347.0
2023-03-15 14:00:00,106.45,106.53,106.41,106.45,144724.0,97.5839,97.6572,97.5472,97.5839,144724.0
2023-03-15 14:05:00,106.46,106.53,106.41,106.45,222761.0,97.5931,97.6572,97.5472,97.5839,222761.0
2023-03-15 14:10:00,106.45,106.53,106.38,106.46,176822.0,97.5839,97.6572,97.5197,97.5931,176822.0
2023-03-15 14:15:00,106.47,106.48,106.17,106.2,273096.0,97.6022,97.6114,97.3272,97.3547,273096.0
2023-03-15 14:20:00,106.21,106.23,105.94,105.94,339216.0,97.3639,97.3822,97.1164,97.1164,339216.0
2023-03-15 14:25:00,105.94,106.1,105.63,105.92,656446.0,97.1164,97.2631,96.8322,97.0981,656446.0
2023-03-15 14:30:00,105.93,105.95,105.52,105.73,703689.0,97.1072,97.1256,96.7314,96.9239,703689.0
2023-03-15 14:35:00,105.73,105.78,105.47,105.68,385827.0,96.9239,96.9697,96.6855,96.878,385827.0
2023-03-15 14:40:00,105.68,105.74,105.34,105.72,380431.0,96.878,96.933,96.5664,96.9147,380431.0
2023-03-15 14:45:00,105.72,105.94,105.64,105.84,362855.0,96.9147,97.1164,96.8414,97.0247,362855.0
2023-03-15 14:50:00,105.85,106.08,105.74,106.07,289765.0,97.0339,97.2447,96.933,97.2356,289765.0
2023-03-15 14:55:00,106.07,106.11,105.87,105.99,509699.0,97.2356,97.2722,97.0522,97.1622,509699.0
2023-03-15 15:00:00,105.99,106.28,105.9,106.27,303573.0,97.1622,97.4281,97.0797,97.4189,303573.0
2023-03-15 15:05:00,106.27,106.28,105.86,106.04,309437.0,97.4189,97.4281,97.0431,97.2081,309437.0
2023-03-15 15:10:00,106.05,106.2,105.82,106.12,504229.0,97.2172,97.3547,97.0064,97.2814,504229.0
2023-03-15 15:15:00,106.12,106.22,105.86,105.88,336792.0,97.2814,97.3731,97.0431,97.0614,336792.0
2023-03-15 15:20:00,105.89,105.93,105.39,105.7,829180.0,97.0706,97.1072,96.6122,96.8964,829180.0
2023-03-15 15:25:00,105.7,106.13,105.69,105.84,527181.0,96.8964,97.2906,96.8872,97.0247,527181.0
2023-03-15 15:30:00,105.85,106.11,105.83,105.95,394352.0,97.0339,97.2722,97.0155,97.1256,394352.0
2023-03-15 15:35:00,105.97,105.98,105.83,105.91,535657.0,97.1439,97.1531,97.0155,97.0889,535657.0
2023-03-15 15:40:00,105.92,106.26,105.9,106.21,370102.0,97.0981,97.4097,97.0797,97.3639,370102.0
2023-03-15 15:45:00,106.21,106.43,106.21,106.38,385479.0,97.3639,97.5656,97.3639,97.5197,385479.0
2023-03-15 15:50:00,106.38,106.43,106.21,106.31,483972.0,97.5197,97.5656,97.3639,97.4556,483972.0
2023-03-15 15:55:00,106.31,106.34,105.99,106.13,1011970.0,97.4556,97.4831,97.1622,97.2906,1011970.0
2023-03-16 09:30:00,107.38,107.57,107.26,107.32,1132021.0,98.4365,98.6106,98.3264,98.3814,1132021.0
2023-03-16 09:35:00,107.32,107.33,106.97,107.23,745786.0,98.3814,98.3906,98.0606,98.2989,745786.0
2023-03-16 09:40:00,107.23,107.43,107.07,107.12,488900.0,98.2989,98.4823,98.1523,98.1981,488900.0
2023-03-16 09:45:00,107.1,107.19,106.88,107.14,497591.0,98.1798,98.2623,97.9781,98.2164,497591.0
2023-03-16 09:50:00,107.13,107.26,106.89,107.05,543681.0,98.2073,98.3264,97.9873,98.1339,543681.0
2023-03-16 09:55:00,107.05,107.05,106.73,106.84,584662.0,98.1339,98.1339,97.8406,97.9414,584662.0
2023-03-16 10:00:00,106.84,107.24,106.84,107.11,541022.0,97.9414,98.3081,97.9414,98.1889,541022.0
2023-03-16 10:05:00,107.1,107.33,107.04,107.31,284579.0,98.1798,98.3906,98.1248,98.3723,284579.0
2023-03-16 10:10:00,107.32,107.58,107.28,107.54,684613.0,98.3814,98.6198,98.3448,98.5831,684613.0
2023-03-16 10:15:00,107.54,107.99,107.52,107.91,614216.0,98.5831,98.9956,98.5648,98.9223,614216.0
2023-03-16 10:20:00,107.91,108.02,107.79,107.9,781860.0,98.9223,99.0231,98.8123,98.9131,781860.0
2023-03-16 10:25:00,107.89,107.89,107.53,107.56,613659.0,98.904,98.904,98.574,98.6015,613659.0
2023-03-16 10:30:00,107.54,107.79,107.53,107.65,349460.0,98.5831,98.8123,98.574,98.684,349460.0
2023-03-16 10:35:00,107.64,108.03,107.63,107.73,581739.0,98.6748,99.0323,98.6656,98.7573,581739.0
2023-03-16 10:40:00,107.73,107.93,107.56,107.82,550163.0,98.7573,98.9406,98.6015,98.8398,550163.0
2023-03-16 10:45:00,107.82,107.94,107.28,107.31,830999.0,98.8398,98.9498,98.3448,98.3723,830999.0
2023-03-16 10:50:00,107.32,107.42,106.7,106.77,1056410.0,98.3814,98.4731,97.8131,97.8773,1056410.0
2023-03-16 10:55:00,106.76,107.14,106.58,107.13,829281.0,97.8681,98.2164,97.7031,98.2073,829281.0
2023-03-16 11:00:00,107.12,107.25,106.97,107.2,521587.0,98.1981,98.3173,98.0606,98.2714,521587.0
2023-03-16 11:05:00,107.21,107.41,107.01,107.4,487794.0,98.2806,98.464,98.0973,98.4548,487794.0
2023-03-16 11:10:00,107.4,107.41,107.11,107.34,848195.0,98.4548,98.464,98.1889,98.3998,848195.0
2023-03-16 11:15:00,107.35,107.35,106.72,106.81,602793.0,98.4089,98.4089,97.8314,97.9139,602793.0
2023-03-16 11:20:00,106.82,106.82,106.37,106.63,1004412.0,97.9231,97.9231,97.5106,97.7489,1004412.0
2023-03-16 11:25:00,106.63,107.08,106.63,106.94,457622.0,97.7489,98.1614,97.7489,98.0331,457622.0
2023-03-16 11:30:00,106.91,107.15,106.83,107.03,478543.0,98.0056,98.2256,97.9323,98.1156,478543.0
2023-03-16 11:35:00,107.04,107.13,106.92,107.0,391558.0,98.1248,98.2073,98.0148,98.0881,391558.0
2023-03-16 11:40:00,106.99,106.99,106.55,106.69,537230.0,98.0789,98.0789,97.6756,97.8039,537230.0
2023-03-16 11:45:00,106.69,106.81,106.34,106.35,551595.0,97.8039,97.9139,97.4831,97.4922,551595.0
2023-03-16 11:50:00,106.34,106.43,106.2,106.41,494970.0,97.4831,97.5656,97.3547,97.5472,494970.0
2023-03-16 11:55:00,106.41,106.69,106.37,106.38,525272.0,97.5472,97.8039,97.5106,97.5197,525272.0
2023-03-16 12:00:00,106.4,106.54,106.15,106.17,339342.0,97.5381,97.6664,97.3089,97.3272,339342.0
2023-03-16 12:05:00,106.17,106.25,105.98,106.1,934893.0,97.3272,97.4006,97.1531,97.2631,934893.0
2023-03-16 12:10:00,106.11,106.36,106.04,106.31,499141.0,97.2722,97.5014,97.2081,97.4556,499141.0
2023-03-16 12:15:00,106.31,106.35,105.96,106.01,258272.0,97.4556,97.4922,97.1347,97.1806,258272.0
2023-03-16 12:20:00,106.02,106.05,105.75,105.81,511366.0,97.1897,97.2172,96.9422,96.9972,511366.0
2023-03-16 12:25:00,105.82,105.94,105.7,105.73,247163.0,97.0064,97.1164,96.8964,96.9239,247163.0
2023-03-16 12:30:00,105.74,106.05,105.73,105.83,318945.0,96.933,97.2172,96.9239,97.0155,318945.0
2023-03-16 12:35:00,105.84,106.02,105.77,105.92,248859.0,97.0247,97.1897,96.9605,97.0981,248859.0
2023-03-16 12:40:00,105.91,105.93,105.77,105.79,372299.0,97.0889,97.1072,96.9605,96.9789,372299.0
2023-03-16 12:45:00,105.78,105.81,105.37,105.46,620258.0,96.9697,96.9972,96.5939,96.6764,620258.0
2023-03-16 12:50:00,105.45,105.52,105.32,105.38,562022.0,96.6672,96.7314,96.548,96.603,562022.0
2023-03-16 12:55:00,105.38,105.44,105.21,105.23,341021.0,96.603,96.658,96.4472,96.4655,341021.0
2023-03-16 13:00:00,105.23,105.27,105.09,105.12,328197.0,96.4655,96.5022,96.3372,96.3647,328197.0
2023-03-16 13:05:00,105.12,105.34,105.07,105.14,415854.0,96.3647,96.5664,96.3188,96.383,415854.0
2023-03-16 13:10:00,105.13,105.47,105.08,105.42,542593.0,96.3739,96.6855,96.328,96.6397,542593.0
2023-03-16 13:15:00,105.42,105.66,105.41,105.55,690732.0,96.6397,96.8597,96.6305,96.7589,690732.0
2023-03-16 13:20:00,105.55,105.61,105.27,105.27,324581.0,96.7589,96.8139,96.5022,96.5022,324581.0
2023-03-16 13:25:00,105.28,105.38,105.24,105.32,207375.0,96.5114,96.603,96.4747,96.548,207375.0
2023-03-16 13:30:00,105.32,105.36,105.2,105.26,220152.0,96.548,96.5847,96.438,96.493,220152.0
2023-03-16 13:35:00,105.26,105.34,105.14,105.17,206910.0,96.493,96.5664,96.383,96.4105,206910.0
2023-03-16 13:40:00,105.18,105.25,105.11,105.15,243336.0,96.4197,96.4839,96.3555,96.3922,243336.0
2023-03-16 13:45:00,105.15,105.24,105.04,105.21,281463.0,96.3922,96.4747,96.2913,96.4472,281463.0
2023-03-16 13:50:00,105.21,105.54,105.19,105.34,369566.0,96.4472,96.7497,96.4289,96.5664,369566.0
2023-03-16 13:55:00,105.35,105.37,105.2,105.22,203398.0,96.5755,96.5939,96.438,96.4564,203398.0
2023-03-16 14:00:00,105.23,105.34,105.16,105.23,389111.0,96.4655,96.5664,96.4014,96.4655,389111.0
2023-03-16 14:05:00,105.22,105.38,105.21,105.37,389597.0,96.4564,96.603,96.4472,96.5939,389597.0
2023-03-16 14:10:00,105.37,105.54,105.35,105.52,205659.0,96.5939,96.7497,96.5755,96.7314,205659.0
2023-03-16 14:15:00,105.51,105.61,105.47,105.54,344104.0,96.7222,96.8139,96.6855,96.7497,344104.0
2023-03-16 14:20:00,105.54,105.58,105.44,105.48,218216.0,96.7497,96.7864,96.658,96.6947,218216.0
2023-03-16 14:25:00,105.49,105.54,105.4,105.46,578796.0,96.7039,96.7497,96.6214,96.6764,578796.0
2023-03-16 14:30:00,105.45,105.73,105.41,105.42,458521.0,96.6672,96.9239,96.6305,96.6397,458521.0
2023-03-16 14:35:00,105.42,105.47,105.28,105.46,192559.0,96.6397,96.6855,96.5114,96.6764,192559.0
2023-03-16 14:40:00,105.45,105.48,105.32,105.38,228152.0,96.6672,96.6947,96.548,96.603,228152.0
2023-03-16 14:45:00,105.39,105.61,105.38,105.5,221225.0,96.6122,96.8139,96.603,96.713,221225.0
2023-03-16 14:50:00,105.5,105.59,105.44,105.56,158214.0,96.713,96.7955,96.658,96.768,158214.0
2023-03-16 14:55:00,105.57,105.59,105.14,105.2,274580.0,96.7772,96.7955,96.383,96.438,274580.0
2023-03-16 15:00:00,105.2,105.3,105.17,105.22,172870.0,96.438,96.5297,96.4105,96.4564,172870.0
2023-03-16 15:05:00,105.21,105.43,105.21,105.31,187165.0,96.4472,96.6489,96.4472,96.5389,187165.0
2023-03-16 15:10:00,105.31,105.42,105.2,105.42,186038.0,96.5389,96.6397,96.438,96.6397,186038.0
2023-03-16 15:15:00,105.41,105.68,105.39,105.65,374762.0,96.6305,96.878,96.6122,96.8505,374762.0
2023-03-16 15:20:00,105.65,105.65,105.5,105.52,176642.0,96.8505,96.8505,96.713,96.7314,176642.0
2023-03-16 15:25:00,105.53,105.56,105.31,105.34,278975.0,96.7405,96.768,96.5389,96.5664,278975.0
2023-03-16 15:30:00,105.34,105.42,105.23,105.25,440798.0,96.5664,96.6397,96.4655,96.4839,440798.0
2023-03-16 15:35:00,105.25,105.34,105.21,105.24,658775.0,96.4839,96.5664,96.4472,96.4747,658775.0
2023-03-16 15:40:00,105.23,105.27,105.17,105.24,464777.0,96.4655,96.5022,96.4105,96.4747,464777.0
2023-03-16 15:45:00,105.24,105.32,105.2,105.24,305636.0,96.4747,96.548,96.438,96.4747,305636.0
2023-03-16 15:50:00,105.25,105.37,105.24,105.27,661466.0,96.4839,96.5939,96.4747,96.5022,661466.0
2023-03-16 15:55:00,105.27,105.4,105.16,105.28,1287846.0,96.5022,96.6214,96.4014,96.5114,1287846.0
2023-03-17 09:30:00,106.65,106.84,106.48,106.73,467916.0,97.7673,97.9414,97.6114,97.8406,467916.0
2023-03-17 09:35:00,106.73,106.92,106.7,106.83,511228.0,97.8406,98.0148,97.8131,97.9323,511228.0
2023-03-17 09:40:00,106.84,107.11,106.82,107.05,672582.0,97.9414,98.1889,97.9231,98.1339,672582.0
2023-03-17 09:45:00,107.05,107.2,107.01,107.03,437733.0,98.1339,98.2714,98.0973,98.1156,437733.0
2023-03-17 09:50:00,107.02,107.15,106.82,106.88,704181.0,98.1064,98.2256,97.9231,97.9781,704181.0
2023-03-17 09:55:00,106.88,106.92,106.73,106.77,362970.0,97.9781,98.0148,97.8406,97.8773,362970.0
2023-03-17 10:00:00,106.78,107.08,106.55,106.55,614931.0,97.8864,98.1614,97.6756,97.6756,614931.0
2023-03-17 10:05:00,106.56,106.75,106.46,106.6,392757.0,97.6847,97.8589,97.5931,97.7214,392757.0
2023-03-17 10:10:00,106.59,106.92,106.58,106.88,279687.0,97.7122,98.0148,97.7031,97.9781,279687.0
2023-03-17 10:15:00,106.89,106.98,106.75,106.8,399384.0,97.9873,98.0698,97.8589,97.9048,399384.0
2023-03-17 10:20:00,106.8,107.07,106.74,107.06,487690.0,97.9048,98.1523,97.8498,98.1431,487690.0
2023-03-17 10:25:00,107.07,107.22,106.94,107.18,568204.0,98.1523,98.2898,98.0331,98.2531,568204.0
2023-03-17 10:30:00,107.18,107.31,107.1,107.24,376698.0,98.2531,98.3723,98.1798,98.3081,376698.0
2023-03-17 10:35:00,107.24,107.35,107.16,107.2,596520.0,98.3081,98.4089,98.2348,98.2714,596520.0
2023-03-17 10:40:00,107.2,107.42,107.18,107.42,591358.0,98.2714,98.4731,98.2531,98.4731,591358.0
2023-03-17 10:45:00,107.43,107.46,107.14,107.14,474255.0,98.4823,98.5098,98.2164,98.2164,474255.0
2023-03-17 10:50:00,107.15,107.24,107.09,107.15,312819.0,98.2256,98.3081,98.1706,98.2256,312819.0
2023-03-17 10:55:00,107.15,107.33,107.12,107.28,223648.0,98.2256,98.3906,98.1981,98.3448,223648.0
2023-03-17 11:00:00,107.28,107.49,107.25,107.47,376839.0,98.3448,98.5373,98.3173,98.519,376839.0
2023-03-17 11:05:00,107.47,107.53,107.35,107.39,358092.0,98.519,98.574,98.4089,98.4456,358092.0
2023-03-17 11:10:00,107.4,107.4,107.21,107.24,324337.0,98.4548,98.4548,98.2806,98.3081,324337.0
2023-03-17 11:15:00,107.24,107.31,107.1,107.14,313493.0,98.3081,98.3723,98.1798,98.2164,313493.0
2023-03-17 11:20:00,107.14,107.45,107.11,107.44,435222.0,98.2164,98.5006,98.1889,98.4915,435222.0
2023-03-17 11:25:00,107.45,107.63,107.39,107.57,276008.0,98.5006,98.6656,98.4456,98.6106,276008.0
2023-03-17 11:30:00,107.6,107.61,107.49,107.5,308841.0,98.6381,98.6473,98.5373,98.5465,308841.0
2023-03-17 11:35:00,107.5,107.68,107.48,107.63,336722.0,98.5465,98.7115,98.5281,98.6656,336722.0
2023-03-17 11:40:00,107.63,107.73,107.55,107.56,260833.0,98.6656,98.7573,98.5923,98.6015,260833.0
2023-03-17 11:45:00,107.56,107.57,107.33,107.38,974187.0,98.6015,98.6106,98.3906,98.4365,974187.0
2023-03-17 11:50:00,107.37,107.43,107.28,107.41,376951.0,98.4273,98.4823,98.3448,98.464,376951.0
2023-03-17 11:55:00,107.41,107.45,107.29,107.34,240566.0,98.464,98.5006,98.3539,98.3998,240566.0
2023-03-17 12:00:00,107.34,107.41,107.12,107.14,269121.0,98.3998,98.464,98.1981,98.2164,269121.0
2023-03-17 12:05:00,107.15,107.32,107.07,107.12,266793.0,98.2256,98.3814,98.1523,98.1981,266793.0
2023-03-17 12:10:00,107.1,107.16,107.02,107.05,245987.0,98.1798,98.2348,98.1064,98.1339,245987.0
2023-03-17 12:15:00,107.05,107.17,106.99,107.02,316779.0,98.1339,98.2439,98.0789,98.1064,316779.0
2023-03-17 12:20:00,107.02,107.03,106.88,106.98,422394.0,98.1064,98.1156,97.9781,98.0698,422394.0
2023-03-17 12:25:00,106.97,107.02,106.91,106.96,259105.0,98.0606,98.1064,98.0056,98.0514,259105.0
2023-03-17 12:30:00,106.95,107.01,106.78,106.96,331600.0,98.0423,98.0973,97.8864,98.0514,331600.0
2023-03-17 12:35:00,106.96,107.2,106.96,107.18,258786.0,98.0514,98.2714,98.0514,98.2531,258786.0
2023-03-17 12:40:00,107.17,107.35,107.15,107.34,241920.0,98.2439,98.4089,98.2256,98.3998,241920.0
2023-03-17 12:45:00,107.34,107.43,107.29,107.4,217391.0,98.3998,98.4823,98.3539,98.4548,217391.0
2023-03-17 12:50:00,107.4,107.45,107.26,107.29,231385.0,98.4548,98.5006,98.3264,98.3539,231385.0
2023-03-17 12:55:00,107.3,107.34,107.23,107.28,155754.0,98.3631,98.3998,98.2989,98.3448,155754.0
2023-03-17 13:00:00,107.27,107.4,107.26,107.36,111920.0,98.3356,98.4548,98.3264,98.4181,111920.0
2023-03-17 13:05:00,107.36,107.43,107.24,107.33,160749.0,98.4181,98.4823,98.3081,98.3906,160749.0
2023-03-17 13:10:00,107.33,107.34,107.15,107.15,236650.0,98.3906,98.3998,98.2256,98.2256,236650.0
2023-03-17 13:15:00,107.16,107.2,107.03,107.03,185491.0,98.2348,98.2714,98.1156,98.1156,185491.0
2023-03-17 13:20:00,107.03,107.21,107.02,107.2,268248.0,98.1156,98.2806,98.1064,98.2714,268248.0
2023-03-17 13:25:00,107.2,107.23,107.09,107.16,313621.0,98.2714,98.2989,98.1706,98.2348,313621.0
2023-03-17 13:30:00,107.16,107.19,107.03,107.17,490946.0,98.2348,98.2623,98.1156,98.2439,490946.0
2023-03-17 13:35:00,107.18,107.26,107.17,107.21,159653.0,98.2531,98.3264,98.2439,98.2806,159653.0
2023-03-17 13:40:00,107.21,107.42,107.21,107.32,187751.0,98.2806,98.4731,98.2806,98.3814,187751.0
2023-03-17 13:45:00,107.31,107.47,107.29,107.39,414209.0,98.3723,98.519,98.3539,98.4456,414209.0
2023-03-17 13:50:00,107.37,107.42,107.31,107.41,572165.0,98.4273,98.4731,98.3723,98.464,572165.0
2023-03-17 13:55:00,107.41,107.48,107.3,107.32,474473.0,98.464,98.5281,98.3631,98.3814,474473.0
2023-03-17 14:00:00,107.31,107.49,107.29,107.48,211212.0,98.3723,98.5373,98.3539,98.5281,211212.0
2023-03-17 14:05:00,107.49,107.52,107.42,107.45,415065.0,98.5373,98.5648,98.4731,98.5006,415065.0
2023-03-17 14:10:00,107.44,107.47,107.29,107.41,167662.0,98.4915,98.519,98.3539,98.464,167662.0
2023-03-17 14:15:00,107.42,107.45,107.27,107.35,250034.0,98.4731,98.5006,98.3356,98.4089,250034.0
2023-03-17 14:20:00,107.35,107.49,107.33,107.46,178911.0,98.4089,98.5373,98.3906,98.5098,178911.0
2023-03-17 14:25:00,107.47,107.58,107.45,107.45,237848.0,98.519,98.6198,98.5006,98.5006,237848.0
2023-03-17 14:30:00,107.46,107.56,107.39,107.41,250180.0,98.5098,98.6015,98.4456,98.464,250180.0
2023-03-17 14:35:00,107.41,107.53,107.38,107.48,181692.0,98.464,98.574,98.4365,98.5281,181692.0
2023-03-17 14:40:00,107.47,107.57,107.46,107.55,213771.0,98.519,98.6106,98.5098,98.5923,213771.0
2023-03-17 14:45:00,107.54,107.58,107.42,107.46,234891.0,98.5831,98.6198,98.4731,98.5098,234891.0
2023-03-17 14:50:00,107.47,107.53,107.35,107.36,244561.0,98.519,98.574,98.4089,98.4181,244561.0
2023-03-17 14:55:00,107.34,107.46,107.09,107.35,669963.0,98.3998,98.5098,98.1706,98.4089,669963.0
2023-03-17 15:00:00,107.35,107.47,107.27,107.32,302878.0,98.4089,98.519,98.3356,98.3814,302878.0
2023-03-17 15:05:00,107.32,107.43,107.26,107.39,167779.0,98.3814,98.4823,98.3264,98.4456,167779.0
2023-03-17 15:10:00,107.4,107.54,107.29,107.53,304798.0,98.4548,98.5831,98.3539,98.574,304798.0
2023-03-17 15:15:00,107.54,107.64,107.51,107.53,406861.0,98.5831,98.6748,98.5556,98.574,406861.0
2023-03-17 15:20:00,107.53,107.53,107.17,107.24,439598.0,98.574,98.574,98.2439,98.3081,439598.0
2023-03-17 15:25:00,107.23,107.37,107.18,107.37,278457.0,98.2989,98.4273,98.2531,98.4273,278457.0
2023-03-17 15:30:00,107.36,107.4,107.2,107.34,272966.0,98.4181,98.4548,98.2714,98.3998,272966.0
2023-03-17 15:35:00,107.33,107.52,107.29,107.41,329515.0,98.3906,98.5648,98.3539,98.464,329515.0
2023-03-17 15:40:00,107.4,107.43,107.18,107.2,223202.0,98.4548,98.4823,98.2531,98.2714,223202.0
2023-03-17 15:45:00,107.2,107.32,107.2,107.23,357487.0,98.2714,98.3814,98.2714,98.2989,357487.0
2023-03-17 15:50:00,107.23,107.23,106.95,107.02,908874.0,98.2989,98.2989,98.0423,98.1064,908874.0
2023-03-17 15:55:00,107.02,107.05,106.7,107.01,3478516.0,98.1064,98.1339,97.8131,98.0973,3478516.0
2023-03-20 09:30:00,106.88,106.91,106.46,106.65,676955.0,97.9781,98.0056,97.5931,97.7673,676955.0
2023-03-20 09:35:00,106.64,106.84,106.59,106.61,480338.0,97.7581,97.9414,97.7122,97.7306,480338.0
2023-03-20 09:40:00,106.61,106.71,106.53,106.62,433861.0,97.7306,97.8223,97.6572,97.7398,433861.0
2023-03-20 09:45:00,106.62,106.71,106.46,106.52,656673.0,97.7398,97.8223,97.5931,97.6481,656673.0
2023-03-20 09:50:00,106.52,106.55,106.2,106.39,546033.0,97.6481,97.6756,97.3547,97.5289,546033.0
2023-03-20 09:55:00,106.38,106.46,106.0,106.09,367709.0,97.5197,97.5931,97.1714,97.2539,367709.0
2023-03-20 10:00:00,106.09,106.15,106.0,106.05,359543.0,97.2539,97.3089,97.1714,97.2172,359543.0
2023-03-20 10:05:00,106.05,106.21,106.04,106.2,622642.0,97.2172,97.3639,97.2081,97.3547,622642.0
2023-03-20 10:10:00,106.21,106.27,106.01,106.19,407542.0,97.3639,97.4189,97.1806,97.3456,407542.0
2023-03-20 10:15:00,106.2,106.42,106.19,106.36,330253.0,97.3547,97.5564,97.3456,97.5014,330253.0
2023-03-20 10:20:00,106.36,106.39,106.15,106.17,247025.0,97.5014,97.5289,97.3089,97.3272,247025.0
2023-03-20 10:25:00,106.18,106.39,106.17,106.19,183545.0,97.3364,97.5289,97.3272,97.3456,183545.0
2023-03-20 10:30:00,106.19,106.37,106.16,106.36,183123.0,97.3456,97.5106,97.3181,97.5014,183123.0
2023-03-20 10:35:00,106.35,106.57,106.24,106.57,199725.0,97.4922,97.6939,97.3914,97.6939,199725.0
2023-03-20 10:40:00,106.57,106.63,106.48,106.63,321500.0,97.6939,97.7489,97.6114,97.7489,321500.0
2023-03-20 10:45:00,106.63,106.72,106.56,106.65,477466.0,97.7489,97.8314,97.6847,97.7673,477466.0
2023-03-20 10:50:00,106.65,106.8,106.63,106.78,242334.0,97.7673,97.9048,97.7489,97.8864,242334.0
2023-03-20 10:55:00,106.78,106.95,106.73,106.94,317207.0,97.8864,98.0423,97.8406,98.0331,317207.0
2023-03-20 11:00:00,106.95,106.96,106.7,106.7,285733.0,98.0423,98.0514,97.8131,97.8131,285733.0
2023-03-20 11:05:00,106.71,106.83,106.62,106.68,226353.0,97.8223,97.9323,97.7398,97.7948,226353.0
2023-03-20 11:10:00,106.68,106.77,106.63,106.65,174006.0,97.7948,97.8773,97.7489,97.7673,174006.0
2023-03-20 11:15:00,106.64,106.77,106.48,106.48,122515.0,97.7581,97.8773,97.6114,97.6114,122515.0
2023-03-20 11:20:00,106.49,106.57,106.37,106.43,179530.0,97.6206,97.6939,97.5106,97.5656,179530.0
2023-03-20 11:25:00,106.41,106.42,106.27,106.4,271346.0,97.5472,97.5564,97.4189,97.5381,271346.0
2023-03-20 11:30:00,106.4,106.58,106.38,106.54,230492.0,97.5381,97.7031,97.5197,97.6664,230492.0
2023-03-20 11:35:00,106.54,106.6,106.49,106.53,157937.0,97.6664,97.7214,97.6206,97.6572,157937.0
2023-03-20 11:40:00,106.55,106.57,106.42,106.5,161467.0,97.6756,97.6939,97.5564,97.6297,161467.0
2023-03-20 11:45:00,106.49,106.52,106.28,106.28,256286.0,97.6206,97.6481,97.4281,97.4281,256286.0
2023-03-20 11:50:00,106.29,106.38,106.19,106.33,281606.0,97.4372,97.5197,97.3456,97.4739,281606.0
2023-03-20 11:55:00,106.32,106.46,106.23,106.46,226268.0,97.4647,97.5931,97.3822,97.5931,226268.0
2023-03-20 12:00:00,106.45,106.46,106.25,106.45,145340.0,97.5839,97.5931,97.4006,97.5839,145340.0
2023-03-20 12:05:00,106.44,106.63,106.42,106.56,207550.0,97.5747,97.7489,97.5564,97.6847,207550.0
2023-03-20 12:10:00,106.56,106.66,106.5,106.61,200314.0,97.6847,97.7764,97.6297,97.7306,200314.0
2023-03-20 12:15:00,106.6,106.7,106.5,106.64,254164.0,97.7214,97.8131,97.6297,97.7581,254164.0
2023-03-20 12:20:00,106.63,106.7,106.52,106.67,170521.0,97.7489,97.8131,97.6481,97.7856,170521.0
2023-03-20 12:25:00,106.67,106.74,106.64,106.66,182012.0,97.7856,97.8498,97.7581,97.7764,182012.0
2023-03-20 12:30:00,106.65,106.65,106.42,106.42,153034.0,97.7673,97.7673,97.5564,97.5564,153034.0
2023-03-20 12:35:00,106.43,106.46,106.33,106.34,285473.0,97.5656,97.5931,97.4739,97.4831,285473.0
2023-03-20 12:40:00,106.35,106.5,106.34,106.46,317978.0,97.4922,97.6297,97.4831,97.5931,317978.0
2023-03-20 12:45:00,106.46,106.48,106.37,106.4,113568.0,97.5931,97.6114,97.5106,97.5381,113568.0
2023-03-20 12:50:00,106.39,106.39,106.24,106.26,145722.0,97.5289,97.5289,97.3914,97.4097,145722.0
2023-03-20 12:55:00,106.27,106.28,106.14,106.2,150643.0,97.4189,97.4281,97.2997,97.3547,150643.0
2023-03-20 13:00:00,106.2,106.31,106.2,106.28,247353.0,97.3547,97.4556,97.3547,97.4281,247353.0
2023-03-20 13:05:00,106.27,106.27,106.05,106.11,205652.0,97.4189,97.4189,97.2172,97.2722,205652.0
2023-03-20 13:10:00,106.11,106.12,106.01,106.05,234701.0,97.2722,97.2814,97.1806,97.2172,234701.0
2023-03-20 13:15:00,106.05,106.05,105.96,105.99,234137.0,97.2172,97.2172,97.1347,97.1622,234137.0
2023-03-20 13:20:00,105.99,106.04,105.87,105.89,271690.0,97.1622,97.2081,97.0522,97.0706,271690.0
2023-03-20 13:25:00,105.88,106.02,105.85,105.99,252232.0,97.0614,97.1897,97.0339,97.1622,252232.0
2023-03-20 13:30:00,105.99,106.05,105.97,106.02,172947.0,97.1622,97.2172,97.1439,97.1897,172947.0
2023-03-20 13:35:00,106.02,106.13,105.98,106.05,132511.0,97.1897,97.2906,97.1531,97.2172,132511.0
2023-03-20 13:40:00,106.05,106.14,106.01,106.12,155523.0,97.2172,97.2997,97.1806,97.2814,155523.0
2023-03-20 13:45:00,106.12,106.18,106.1,106.12,103313.0,97.2814,97.3364,97.2631,97.2814,103313.0
2023-03-20 13:50:00,106.13,106.28,106.12,106.28,204798.0,97.2906,97.4281,97.2814,97.4281,204798.0
2023-03-20 13:55:00,106.28,106.3,106.1,106.13,139542.0,97.4281,97.4464,97.2631,97.2906,139542.0
2023-03-20 14:00:00,106.13,106.14,105.92,105.95,260960.0,97.2906,97.2997,97.0981,97.1256,260960.0
2023-03-20 14:05:00,105.96,106.07,105.96,106.06,169312.0,97.1347,97.2356,97.1347,97.2264,169312.0
2023-03-20 14:10:00,106.07,106.13,106.01,106.1,160757.0,97.2356,97.2906,97.1806,97.2631,160757.0
2023-03-20 14:15:00,106.1,106.13,106.05,106.1,273043.0,97.2631,97.2906,97.2172,97.2631,273043.0
2023-03-20 14:20:00,106.09,106.1,105.96,105.99,200944.0,97.2539,97.2631,97.1347,97.1622,200944.0
2023-03-20 14:25:00,105.98,106.06,105.94,106.03,174765.0,97.1531,97.2264,97.1164,97.1989,174765.0
2023-03-20 14:30:00,106.03,106.08,105.98,106.01,103135.0,97.1989,97.2447,97.1531,97.1806,103135.0
2023-03-20 14:35:00,106.02,106.04,105.93,105.94,139062.0,97.1897,97.2081,97.1072,97.1164,139062.0
2023-03-20 14:40:00,105.94,105.96,105.75,105.83,223687.0,97.1164,97.1347,96.9422,97.0155,223687.0
2023-03-20 14:45:00,105.83,105.83,105.72,105.83,192469.0,97.0155,97.0155,96.9147,97.0155,192469.0
2023-03-20 14:50:00,105.83,106.14,105.8,106.02,151130.0,97.0155,97.2997,96.988,97.1897,151130.0
2023-03-20 14:55:00,106.03,106.12,105.98,106.05,194219.0,97.1989,97.2814,97.1531,97.2172,194219.0
2023-03-20 15:00:00,106.05,106.11,106.02,106.07,251270.0,97.2172,97.2722,97.1897,97.2356,251270.0
2023-03-20 15:05:00,106.07,106.08,105.96,106.02,138549.0,97.2356,97.2447,97.1347,97.1897,138549.0
2023-03-20 15:10:00,106.03,106.07,105.98,106.01,167217.0,97.1989,97.2356,97.1531,97.1806,167217.0
2023-03-20 15:15:00,106.02,106.14,106.01,106.06,115245.0,97.1897,97.2997,97.1806,97.2264,115245.0
2023-03-20 15:20:00,106.05,106.21,106.05,106.21,251946.0,97.2172,97.3639,97.2172,97.3639,251946.0
2023-03-20 15:25:00,106.21,106.22,106.11,106.22,268870.0,97.3639,97.3731,97.2722,97.3731,268870.0
2023-03-20 15:30:00,106.22,106.3,106.2,106.23,220802.0,97.3731,97.4464,97.3547,97.3822,220802.0
2023-03-20 15:35:00,106.23,106.25,106.18,106.21,150414.0,97.3822,97.4006,97.3364,97.3639,150414.0
2023-03-20 15:40:00,106.21,106.27,106.15,106.16,222643.0,97.3639,97.4189,97.3089,97.3181,222643.0
2023-03-20 15:45:00,106.17,106.21,106.15,106.19,195843.0,97.3272,97.3639,97.3089,97.3456,195843.0
2023-03-20 15:50:00,106.18,106.19,105.89,105.95,509892.0,97.3364,97.3456,97.0706,97.1256,509892.0
2023-03-20 15:55:00,105.95,106.07,105.84,105.92,968771.0,97.1256,97.2356,97.0247,97.0981,968771.0
2023-03-21 09:30:00,105.08,105.17,104.93,105.01,492912.0,96.328,96.4105,96.1905,96.2638,492912.0
2023-03-21 09:35:00,105.01,105.06,104.86,104.87,414313.0,96.2638,96.3097,96.1263,96.1355,414313.0
2023-03-21 09:40:00,104.87,104.9,104.65,104.65,536486.0,96.1355,96.163,95.9338,95.9338,536486.0
2023-03-21 09:45:00,104.64,104.87,104.62,104.86,287955.0,95.9247,96.1355,95.9063,96.1263,287955.0
2023-03-21 09:50:00,104.85,104.87,104.78,104.81,279867.0,96.1172,96.1355,96.053,96.0805,279867.0
2023-03-21 09:55:00,104.8,104.92,104.8,104.88,193650.0,96.0713,96.1813,96.0713,96.1447,193650.0
2023-03-21 10:00:00,104.88,104.9,104.69,104.8,341741.0,96.1447,96.163,95.9705,96.0713,341741.0
2023-03-21 10:05:00,104.8,104.91,104.7,104.8,210935.0,96.0713,96.1722,95.9797,96.0713,210935.0
2023-03-21 10:10:00,104.79,104.99,104.75,104.95,155698.0,96.0622,96.2455,96.0255,96.2088,155698.0
2023-03-21 10:15:00,104.94,105.07,104.94,105.03,288373.0,96.1997,96.3188,96.1997,96.2822,288373.0
2023-03-21 10:20:00,105.02,105.28,105.0,105.2,367038.0,96.273,96.5114,96.2547,96.438,367038.0
2023-03-21 10:25:00,105.21,105.37,105.09,105.11,176561.0,96.4472,96.5939,96.3372,96.3555,176561.0
2023-03-21 10:30:00,105.09,105.2,105.09,105.11,197780.0,96.3372,96.438,96.3372,96.3555,197780.0
2023-03-21 10:35:00,105.09,105.29,105.08,105.23,205088.0,96.3372,96.5205,96.328,96.4655,205088.0
2023-03-21 10:40:00,105.23,105.31,105.1,105.29,212478.0,96.4655,96.5389,96.3463,96.5205,212478.0
2023-03-21 10:45:00,105.28,105.29,105.08,105.09,164927.0,96.5114,96.5205,96.328,96.3372,164927.0
2023-03-21 10:50:00,105.1,105.39,105.09,105.32,185312.0,96.3463,96.6122,96.3372,96.548,185312.0
2023-03-21 10:55:00,105.35,105.4,105.27,105.39,160125.0,96.5755,96.6214,96.5022,96.6122,160125.0
2023-03-21 11:00:00,105.38,105.42,105.31,105.34,132168.0,96.603,96.6397,96.5389,96.5664,132168.0
2023-03-21 11:05:00,105.31,105.38,105.21,105.29,135835.0,96.5389,96.603,96.4472,96.5205,135835.0
2023-03-21 11:10:00,105.28,105.28,104.93,104.95,279556.0,96.5114,96.5114,96.1905,96.2088,279556.0
2023-03-21 11:15:00,104.94,104.98,104.84,104.91,283569.0,96.1997,96.2363,96.108,96.1722,283569.0
2023-03-21 11:20:00,104.91,104.96,104.86,104.91,98812.0,96.1722,96.218,96.1263,96.1722,98812.0
2023-03-21 11:25:00,104.91,104.95,104.86,104.93,66178.0,96.1722,96.2088,96.1263,96.1905,66178.0
2023-03-21 11:30:00,104.93,104.95,104.74,104.83,182167.0,96.1905,96.2088,96.0163,96.0988,182167.0
2023-03-21 11:35:00,104.82,104.87,104.73,104.78,146018.0,96.0897,96.1355,96.0072,96.053,146018.0
2023-03-21 11:40:00,104.77,104.86,104.71,104.84,146895.0,96.0438,96.1263,95.9888,96.108,146895.0
2023-03-21 11:45:00,104.83,104.88,104.76,104.81,118481.0,96.0988,96.1447,96.0347,96.0805,118481.0
2023-03-21 11:50:00,104.8,104.85,104.77,104.79,94054.0,96.0713,96.1172,96.0438,96.0622,94054.0
2023-03-21 11:55:00,104.79,104.95,104.78,104.88,169175.0,96.0622,96.2088,96.053,96.1447,169175.0
2023-03-21 12:00:00,104.88,105.08,104.87,105.08,173381.0,96.1447,96.328,96.1355,96.328,173381.0
2023-03-21 12:05:00,105.07,105.1,105.0,105.05,152488.0,96.3188,96.3463,96.2547,96.3005,152488.0
2023-03-21 12:10:00,105.06,105.14,105.04,105.09,171594.0,96.3097,96.383,96.2913,96.3372,171594.0
2023-03-21 12:15:00,105.1,105.16,105.01,105.15,188817.0,96.3463,96.4014,96.2638,96.3922,188817.0
2023-03-21 12:20:00,105.14,105.15,104.99,105.05,231993.0,96.383,96.3922,96.2455,96.3005,231993.0
2023-03-21 12:25:00,105.05,105.06,104.97,105.02,151755.0,96.3005,96.3097,96.2272,96.273,151755.0
2023-03-21 12:30:00,105.01,105.02,104.94,104.98,200275.0,96.2638,96.273,96.1997,96.2363,200275.0
2023-03-21 12:35:00,104.98,104.98,104.81,104.83,383776.0,96.2363,96.2363,96.0805,96.0988,383776.0
2023-03-21 12:40:00,104.84,104.96,104.83,104.94,122759.0,96.108,96.218,96.0988,96.1997,122759.0
2023-03-21 12:45:00,104.94,104.98,104.72,104.75,132534.0,96.1997,96.2363,95.998,96.0255,132534.0
2023-03-21 12:50:00,104.75,104.84,104.74,104.83,123465.0,96.0255,96.108,96.0163,96.0988,123465.0
2023-03-21 12:55:00,104.83,104.87,104.75,104.83,234327.0,96.0988,96.1355,96.0255,96.0988,234327.0
2023-03-21 13:00:00,104.84,104.95,104.83,104.9,282384.0,96.108,96.2088,96.0988,96.163,282384.0
2023-03-21 13:05:00,104.91,104.95,104.77,104.93,257913.0,96.1722,96.2088,96.0438,96.1905,257913.0
2023-03-21 13:10:00,104.93,104.93,104.7,104.72,130852.0,96.1905,96.1905,95.9797,95.998,130852.0
2023-03-21 13:15:00,104.72,104.97,104.71,104.9,144845.0,95.998,96.2272,95.9888,96.163,144845.0
2023-03-21 13:20:00,104.9,104.9,104.71,104.79,121977.0,96.163,96.163,95.9888,96.0622,121977.0
2023-03-21 13:25:00,104.79,104.86,104.76,104.82,92275.0,96.0622,96.1263,96.0347,96.0897,92275.0
2023-03-21 13:30:00,104.81,104.97,104.81,104.96,178170.0,96.0805,96.2272,96.0805,96.218,178170.0
2023-03-21 13:35:00,104.96,105.04,104.95,104.99,105624.0,96.218,96.2913,96.2088,96.2455,105624.0
2023-03-21 13:40:00,104.99,104.99,104.79,104.81,325803.0,96.2455,96.2455,96.0622,96.0805,325803.0
2023-03-21 13:45:00,104.81,104.81,104.65,104.73,202115.0,96.0805,96.0805,95.9338,96.0072,202115.0
2023-03-21 13:50:00,104.73,104.83,104.68,104.79,116167.0,96.0072,96.0988,95.9613,96.0622,116167.0
2023-03-21 13:55:00,104.79,104.94,104.78,104.93,136229.0,96.0622,96.1997,96.053,96.1905,136229.0
2023-03-21 14:00:00,104.93,105.0,104.92,104.98,73427.0,96.1905,96.2547,96.1813,96.2363,73427.0
2023-03-21 14:05:00,104.98,105.06,104.94,104.99,93572.0,96.2363,96.3097,96.1997,96.2455,93572.0
2023-03-21 14:10:00,104.97,104.98,104.92,104.93,52894.0,96.2272,96.2363,96.1813,96.1905,52894.0
2023-03-21 14:15:00,104.93,104.94,104.83,104.85,162381.0,96.1905,96.1997,96.0988,96.1172,162381.0
2023-03-21 14:20:00,104.85,104.85,104.72,104.72,108053.0,96.1172,96.1172,95.998,95.998,108053.0
2023-03-21 14:25:00,104.72,104.72,104.65,104.7,126411.0,95.998,95.998,95.9338,95.9797,126411.0
2023-03-21 14:30:00,104.7,104.72,104.57,104.58,197927.0,95.9797,95.998,95.8605,95.8697,197927.0
2023-03-21 14:35:00,104.57,104.63,104.54,104.59,265830.0,95.8605,95.9155,95.833,95.8788,265830.0
2023-03-21 14:40:00,104.59,104.61,104.54,104.57,99786.0,95.8788,95.8972,95.833,95.8605,99786.0
2023-03-21 14:45:00,104.58,104.7,104.58,104.67,160568.0,95.8697,95.9797,95.8697,95.9522,160568.0
2023-03-21 14:50:00,104.67,104.8,104.59,104.76,116667.0,95.9522,96.0713,95.8788,96.0347,116667.0
2023-03-21 14:55:00,104.77,104.84,104.71,104.76,178187.0,96.0438,96.108,95.9888,96.0347,178187.0
2023-03-21 15:00:00,104.77,104.85,104.72,104.82,106389.0,96.0438,96.1172,95.998,96.0897,106389.0
2023-03-21 15:05:00,104.83,104.87,104.78,104.8,69644.0,96.0988,96.1355,96.053,96.0713,69644.0
2023-03-21 15:10:00,104.8,104.93,104.75,104.9,250286.0,96.0713,96.1905,96.0255,96.163,250286.0
2023-03-21 15:15:00,104.89,104.93,104.88,104.89,89553.0,96.1538,96.1905,96.1447,96.1538,89553.0
2023-03-21 15:20:00,104.88,104.88,104.8,104.81,102836.0,96.1447,96.1447,96.0713,96.0805,102836.0
2023-03-21 15:25:00,104.82,104.93,104.79,104.89,159307.0,96.0897,96.1905,96.0622,96.1538,159307.0
2023-03-21 15:30:00,104.89,104.91,104.78,104.81,145363.0,96.1538,96.1722,96.053,96.0805,145363.0
2023-03-21 15:35:00,104.8,104.81,104.66,104.66,175560.0,96.0713,96.0805,95.943,95.943,175560.0
2023-03-21 15:40:00,104.65,104.76,104.64,104.75,273966.0,95.9338,96.0347,95.9247,96.0255,273966.0
2023-03-21 15:45:00,104.76,104.8,104.74,104.78,190397.0,96.0347,96.0713,96.0163,96.053,190397.0
2023-03-21 15:50:00,104.78,104.81,104.71,104.77,291985.0,96.053,96.0805,95.9888,96.0438,291985.0
2023-03-21 15:55:00,104.77,105.0,104.75,104.98,1006103.0,96.0438,96.2547,96.0255,96.2363,1006103.0
2023-03-22 09:30:00,104.66,104.88,104.56,104.86,664287.0,95.943,96.1447,95.8513,96.1263,664287.0
2023-03-22 09:35:00,104.86,104.88,104.7,104.75,294358.0,96.1263,96.1447,95.9797,96.0255,294358.0
2023-03-22 09:40:00,104.76,104.85,104.68,104.7,178087.0,96.0347,96.1172,95.9613,95.9797,178087.0
2023-03-22 09:45:00,104.69,104.78,104.65,104.65,160114.0,95.9705,96.053,95.9338,95.9338,160114.0
2023-03-22 09:50:00,104.63,104.65,104.5,104.51,187051.0,95.9155,95.9338,95.7963,95.8055,187051.0
2023-03-22 09:55:00,104.51,104.55,104.44,104.54,114956.0,95.8055,95.8422,95.7413,95.833,114956.0
2023-03-22 10:00:00,104.54,104.64,104.46,104.63,236452.0,95.833,95.9247,95.7597,95.9155,236452.0
2023-03-22 10:05:00,104.63,104.69,104.55,104.64,148836.0,95.9155,95.9705,95.8422,95.9247,148836.0
2023-03-22 10:10:00,104.64,104.79,104.63,104.79,106282.0,95.9247,96.0622,95.9155,96.0622,106282.0
2023-03-22 10:15:00,104.78,104.79,104.62,104.77,95471.0,96.053,96.0622,95.9063,96.0438,95471.0
2023-03-22 10:20:00,104.76,104.81,104.69,104.81,79012.0,96.0347,96.0805,95.9705,96.0805,79012.0
2023-03-22 10:25:00,104.81,105.0,104.8,104.93,336243.0,96.0805,96.2547,96.0713,96.1905,336243.0
2023-03-22 10:30:00,104.91,105.08,104.89,105.05,189685.0,96.1722,96.328,96.1538,96.3005,189685.0
2023-03-22 10:35:00,105.05,105.16,105.02,105.14,91579.0,96.3005,96.4014,96.273,96.383,91579.0
2023-03-22 10:40:00,105.15,105.18,105.02,105.09,84868.0,96.3922,96.4197,96.273,96.3372,84868.0
2023-03-22 10:45:00,105.09,105.25,105.09,105.21,118790.0,96.3372,96.4839,96.3372,96.4472,118790.0
2023-03-22 10:50:00,105.2,105.3,105.08,105.12,123610.0,96.438,96.5297,96.328,96.3647,123610.0
2023-03-22 10:55:00,105.12,105.33,105.08,105.24,140276.0,96.3647,96.5572,96.328,96.4747,140276.0
2023-03-22 11:00:00,105.25,105.26,105.06,105.17,91388.0,96.4839,96.493,96.3097,96.4105,91388.0
2023-03-22 11:05:00,105.16,105.3,105.16,105.23,41788.0,96.4014,96.5297,96.4014,96.4655,41788.0
2023-03-22 11:10:00,105.22,105.24,105.09,105.15,228988.0,96.4564,96.4747,96.3372,96.3922,228988.0
2023-03-22 11:15:00,105.14,105.28,105.09,105.15,62777.0,96.383,96.5114,96.3372,96.3922,62777.0
2023-03-22 11:20:00,105.14,105.17,105.06,105.12,53117.0,96.383,96.4105,96.3097,96.3647,53117.0
2023-03-22 11:25:00,105.12,105.21,105.11,105.2,104936.0,96.3647,96.4472,96.3555,96.438,104936.0
2023-03-22 11:30:00,105.2,105.27,105.14,105.24,122433.0,96.438,96.5022,96.383,96.4747,122433.0
2023-03-22 11:35:00,105.23,105.46,105.22,105.37,119850.0,96.4655,96.6764,96.4564,96.5939,119850.0
2023-03-22 11:40:00,105.39,105.46,105.17,105.25,252415.0,96.6122,96.6764,96.4105,96.4839,252415.0
2023-03-22 11:45:00,105.25,105.39,105.25,105.37,98725.0,96.4839,96.6122,96.4839,96.5939,98725.0
2023-03-22 11:50:00,105.37,105.39,105.15,105.16,113710.0,96.5939,96.6122,96.3922,96.4014,113710.0
2023-03-22 11:55:00,105.16,105.16,105.04,105.08,140640.0,96.4014,96.4014,96.2913,96.328,140640.0
2023-03-22 12:00:00,105.08,105.15,105.07,105.14,89402.0,96.328,96.3922,96.3188,96.383,89402.0
2023-03-22 12:05:00,105.16,105.23,105.06,105.06,94162.0,96.4014,96.4655,96.3097,96.3097,94162.0
2023-03-22 12:10:00,105.05,105.26,105.03,105.2,100669.0,96.3005,96.493,96.2822,96.438,100669.0
2023-03-22 12:15:00,105.22,105.31,105.19,105.28,52389.0,96.4564,96.5389,96.4289,96.5114,52389.0
2023-03-22 12:20:00,105.29,105.36,105.26,105.32,52549.0,96.5205,96.5847,96.493,96.548,52549.0
2023-03-22 12:25:00,105.32,105.46,105.32,105.44,73258.0,96.548,96.6764,96.548,96.658,73258.0
2023-03-22 12:30:00,105.45,105.48,105.37,105.38,83487.0,96.6672,96.6947,96.5939,96.603,83487.0
2023-03-22 12:35:00,105.38,105.52,105.38,105.49,59861.0,96.603,96.7314,96.603,96.7039,59861.0
2023-03-22 12:40:00,105.49,105.54,105.44,105.47,77648.0,96.7039,96.7497,96.658,96.6855,77648.0
2023-03-22 12:45:00,105.48,105.61,105.48,105.6,72237.0,96.6947,96.8139,96.6947,96.8047,72237.0
2023-03-22 12:50:00,105.59,105.62,105.47,105.52,53227.0,96.7955,96.823,96.6855,96.7314,53227.0
2023-03-22 12:55:00,105.52,105.62,105.51,105.57,54386.0,96.7314,96.823,96.7222,96.7772,54386.0
2023-03-22 13:00:00,105.56,105.63,105.51,105.55,137019.0,96.768,96.8322,96.7222,96.7589,137019.0
2023-03-22 13:05:00,105.54,105.61,105.49,105.56,227022.0,96.7497,96.8139,96.7039,96.768,227022.0
2023-03-22 13:10:00,105.57,105.58,105.48,105.5,77036.0,96.7772,96.7864,96.6947,96.713,77036.0
2023-03-22 13:15:00,105.51,105.65,105.51,105.59,73113.0,96.7222,96.8505,96.7222,96.7955,73113.0
2023-03-22 13:20:00,105.59,105.66,105.56,105.63,237673.0,96.7955,96.8597,96.768,96.8322,237673.0
2023-03-22 13:25:00,105.63,105.75,105.63,105.64,87483.0,96.8322,96.9422,96.8322,96.8414,87483.0
2023-03-22 13:30:00,105.64,105.82,105.61,105.82,126740.0,96.8414,97.0064,96.8139,97.0064,126740.0
2023-03-22 13:35:00,105.83,105.85,105.79,105.81,91094.0,97.0155,97.0339,96.9789,96.9972,91094.0
2023-03-22 13:40:00,105.81,105.83,105.74,105.78,141088.0,96.9972,97.0155,96.933,96.9697,141088.0
2023-03-22 13:45:00,105.78,105.79,105.7,105.74,125010.0,96.9697,96.9789,96.8964,96.933,125010.0
2023-03-22 13:50:00,105.75,105.93,105.74,105.81,222577.0,96.9422,97.1072,96.933,96.9972,222577.0
2023-03-22 13:55:00,105.81,106.02,105.8,105.94,240658.0,96.9972,97.1897,96.988,97.1164,240658.0
2023-03-22 14:00:00,105.95,106.28,105.5,105.63,406852.0,97.1256,97.4281,96.713,96.8322,406852.0
2023-03-22 14:05:00,105.67,105.74,105.21,105.3,310180.0,96.8689,96.933,96.4472,96.5297,310180.0
2023-03-22 14:10:00,105.32,105.7,105.32,105.56,552255.0,96.548,96.8964,96.548,96.768,552255.0
2023-03-22 14:15:00,105.55,105.8,105.53,105.78,542915.0,96.7589,96.988,96.7405,96.9697,542915.0
2023-03-22 14:20:00,105.77,105.77,105.48,105.51,241821.0,96.9605,96.9605,96.6947,96.7222,241821.0
2023-03-22 14:25:00,105.52,105.73,105.51,105.73,330409.0,96.7314,96.9239,96.7222,96.9239,330409.0
2023-03-22 14:30:00,105.73,105.75,105.39,105.61,317277.0,96.9239,96.9422,96.6122,96.8139,317277.0
2023-03-22 14:35:00,105.63,106.01,105.61,105.79,604940.0,96.8322,97.1806,96.8139,96.9789,604940.0
2023-03-22 14:40:00,105.79,106.01,105.74,105.81,854016.0,96.9789,97.1806,96.933,96.9972,854016.0
2023-03-22 14:45:00,105.81,106.15,105.76,105.96,687540.0,96.9972,97.3089,96.9514,97.1347,687540.0
2023-03-22 14:50:00,105.97,106.02,105.76,105.87,574755.0,97.1439,97.1897,96.9514,97.0522,574755.0
2023-03-22 14:55:00,105.87,105.89,105.58,105.63,470297.0,97.0522,97.0706,96.7864,96.8322,470297.0
2023-03-22 15:00:00,105.63,105.64,105.41,105.43,300017.0,96.8322,96.8414,96.6305,96.6489,300017.0
2023-03-22 15:05:00,105.43,105.48,105.24,105.3,712472.0,96.6489,96.6947,96.4747,96.5297,712472.0
2023-03-22 15:10:00,105.3,105.62,105.28,105.59,427555.0,96.5297,96.823,96.5114,96.7955,427555.0
2023-03-22 15:15:00,105.58,105.67,105.47,105.56,275533.0,96.7864,96.8689,96.6855,96.768,275533.0
2023-03-22 15:20:00,105.56,105.83,105.42,105.83,736844.0,96.768,97.0155,96.6397,97.0155,736844.0
2023-03-22 15:25:00,105.83,105.97,105.78,105.93,328988.0,97.0155,97.1439,96.9697,97.1072,328988.0
2023-03-22 15:30:00,105.94,105.97,105.61,105.79,412041.0,97.1164,97.1439,96.8139,96.9789,412041.0
2023-03-22 15:35:00,105.77,106.0,105.75,105.97,218047.0,96.9605,97.1714,96.9422,97.1439,218047.0
2023-03-22 15:40:00,105.98,106.09,105.79,105.79,375519.0,97.1531,97.2539,96.9789,96.9789,375519.0
2023-03-22 15:45:00,105.8,106.05,105.7,106.05,502540.0,96.988,97.2172,96.8964,97.2172,502540.0
2023-03-22 15:50:00,106.05,106.37,106.04,106.33,731647.0,97.2172,97.5106,97.2081,97.4739,731647.0
2023-03-22 15:55:00,106.34,106.45,106.27,106.36,2673003.0,97.4831,97.5839,97.4189,97.5014,2673003.0
2023-03-23 09:30:00,105.36,105.45,105.14,105.2,683675.0,96.5847,96.6672,96.383,96.438,683675.0
2023-03-23 09:35:00,105.19,105.31,105.14,105.25,425045.0,96.4289,96.5389,96.383,96.4839,425045.0
2023-03-23 09:40:00,105.26,105.35,105.07,105.09,343719.0,96.493,96.5755,96.3188,96.3372,343719.0
2023-03-23 09:45:00,105.09,105.28,105.04,105.17,402456.0,96.3372,96.5114,96.2913,96.4105,402456.0
2023-03-23 09:50:00,105.15,105.27,105.11,105.19,218283.0,96.3922,96.5022,96.3555,96.4289,218283.0
2023-03-23 09:55:00,105.2,105.37,105.17,105.22,140715.0,96.438,96.5939,96.4105,96.4564,140715.0
2023-03-23 10:00:00,105.22,105.27,105.09,105.14,211117.0,96.4564,96.5022,96.3372,96.383,211117.0
2023-03-23 10:05:00,105.13,105.18,105.08,105.09,201043.0,96.3739,96.4197,96.328,96.3372,201043.0
2023-03-23 10:10:00,105.09,105.13,105.03,105.05,270781.0,96.3372,96.3739,96.2822,96.3005,270781.0
2023-03-23 10:15:00,105.06,105.1,104.91,105.07,425215.0,96.3097,96.3463,96.1722,96.3188,425215.0
2023-03-23 10:20:00,105.07,105.18,105.02,105.11,269617.0,96.3188,96.4197,96.273,96.3555,269617.0
2023-03-23 10:25:00,105.12,105.28,105.05,105.28,183253.0,96.3647,96.5114,96.3005,96.5114,183253.0
2023-03-23 10:30:00,105.27,105.39,105.22,105.25,216259.0,96.5022,96.6122,96.4564,96.4839,216259.0
2023-03-23 10:35:00,105.26,105.34,105.06,105.06,157697.0,96.493,96.5664,96.3097,96.3097,157697.0
2023-03-23 10:40:00,105.09,105.1,104.96,104.98,167113.0,96.3372,96.3463,96.218,96.2363,167113.0
2023-03-23 10:45:00,104.98,105.34,104.96,105.34,239682.0,96.2363,96.5664,96.218,96.5664,239682.0
2023-03-23 10:50:00,105.33,105.34,105.21,105.3,231360.0,96.5572,96.5664,96.4472,96.5297,231360.0
2023-03-23 10:55:00,105.31,105.38,105.15,105.18,169686.0,96.5389,96.603,96.3922,96.4197,169686.0
2023-03-23 11:00:00,105.17,105.25,105.06,105.09,620512.0,96.4105,96.4839,96.3097,96.3372,620512.0
2023-03-23 11:05:00,105.09,105.09,104.88,104.92,367506.0,96.3372,96.3372,96.1447,96.1813,367506.0
2023-03-23 11:10:00,104.92,104.98,104.82,104.91,190213.0,96.1813,96.2363,96.0897,96.1722,190213.0
2023-03-23 11:15:00,104.91,105.1,104.86,104.96,464971.0,96.1722,96.3463,96.1263,96.218,464971.0
2023-03-23 11:20:00,104.95,105.05,104.84,104.94,259725.0,96.2088,96.3005,96.108,96.1997,259725.0
2023-03-23 11:25:00,104.92,104.98,104.84,104.9,150774.0,96.1813,96.2363,96.108,96.163,150774.0
2023-03-23 11:30:00,104.88,105.04,104.87,105.03,178774.0,96.1447,96.2913,96.1355,96.2822,178774.0
2023-03-23 11:35:00,105.02,105.16,105.0,105.16,151469.0,96.273,96.4014,96.2547,96.4014,151469.0
2023-03-23 11:40:00,105.14,105.2,105.04,105.19,333140.0,96.383,96.438,96.2913,96.4289,333140.0
2023-03-23 11:45:00,105.19,105.19,105.02,105.05,187365.0,96.4289,96.4289,96.273,96.3005,187365.0
2023-03-23 11:50:00,105.05,105.16,104.99,105.09,149946.0,96.3005,96.4014,96.2455,96.3372,149946.0
2023-03-23 11:55:00,105.09,105.1,104.99,105.0,75485.0,96.3372,96.3463,96.2455,96.2547,75485.0
2023-03-23 12:00:00,105.01,105.01,104.86,104.9,172185.0,96.2638,96.2638,96.1263,96.163,172185.0
2023-03-23 12:05:00,104.91,105.02,104.89,105.02,154965.0,96.1722,96.273,96.1538,96.273,154965.0
2023-03-23 12:10:00,105.01,105.33,104.98,105.29,242748.0,96.2638,96.5572,96.2363,96.5205,242748.0
2023-03-23 12:15:00,105.29,105.41,105.29,105.39,238405.0,96.5205,96.6305,96.5205,96.6122,238405.0
2023-03-23 12:20:00,105.38,105.39,105.27,105.36,213200.0,96.603,96.6122,96.5022,96.5847,213200.0
2023-03-23 12:25:00,105.37,105.43,105.33,105.37,159759.0,96.5939,96.6489,96.5572,96.5939,159759.0
2023-03-23 12:30:00,105.39,105.5,105.29,105.48,270176.0,96.6122,96.713,96.5205,96.6947,270176.0
2023-03-23 12:35:00,105.47,105.47,105.31,105.39,114276.0,96.6855,96.6855,96.5389,96.6122,114276.0
2023-03-23 12:40:00,105.39,105.54,105.38,105.45,221310.0,96.6122,96.7497,96.603,96.6672,221310.0
2023-03-23 12:45:00,105.44,105.49,105.36,105.4,166695.0,96.658,96.7039,96.5847,96.6214,166695.0
2023-03-23 12:50:00,105.4,105.46,105.22,105.25,184609.0,96.6214,96.6764,96.4564,96.4839,184609.0
2023-03-23 12:55:00,105.25,105.32,105.21,105.29,211654.0,96.4839,96.548,96.4472,96.5205,211654.0
2023-03-23 13:00:00,105.3,105.38,105.28,105.3,156335.0,96.5297,96.603,96.5114,96.5297,156335.0
2023-03-23 13:05:00,105.29,105.29,105.13,105.19,289981.0,96.5205,96.5205,96.3739,96.4289,289981.0
2023-03-23 13:10:00,105.19,105.25,105.13,105.17,192718.0,96.4289,96.4839,96.3739,96.4105,192718.0
2023-03-23 13:15:00,105.17,105.21,105.07,105.09,104521.0,96.4105,96.4472,96.3188,96.3372,104521.0
2023-03-23 13:20:00,105.08,105.17,105.06,105.13,94616.0,96.328,96.4105,96.3097,96.3739,94616.0
2023-03-23 13:25:00,105.13,105.26,105.13,105.19,140159.0,96.3739,96.493,96.3739,96.4289,140159.0
2023-03-23 13:30:00,105.2,105.25,105.12,105.25,107928.0,96.438,96.4839,96.3647,96.4839,107928.0
2023-03-23 13:35:00,105.25,105.26,105.13,105.13,83730.0,96.4839,96.493,96.3739,96.3739,83730.0
2023-03-23 13:40:00,105.13,105.18,105.11,105.12,149525.0,96.3739,96.4197,96.3555,96.3647,149525.0
2023-03-23 13:45:00,105.11,105.23,105.11,105.14,196855.0,96.3555,96.4655,96.3555,96.383,196855.0
2023-03-23 13:50:00,105.14,105.26,105.13,105.2,151491.0,96.383,96.493,96.3739,96.438,151491.0
2023-03-23 13:55:00,105.2,105.41,105.19,105.4,126481.0,96.438,96.6305,96.4289,96.6214,126481.0
2023-03-23 14:00:00,105.4,105.57,105.36,105.55,338391.0,96.6214,96.7772,96.5847,96.7589,338391.0
2023-03-23 14:05:00,105.55,105.64,105.51,105.62,323825.0,96.7589,96.8414,96.7222,96.823,323825.0
2023-03-23 14:10:00,105.62,105.65,105.42,105.45,293919.0,96.823,96.8505,96.6397,96.6672,293919.0
2023-03-23 14:15:00,105.46,105.59,105.4,105.45,223212.0,96.6764,96.7955,96.6214,96.6672,223212.0
2023-03-23 14:20:00,105.46,105.52,105.42,105.43,84208.0,96.6764,96.7314,96.6397,96.6489,84208.0
2023-03-23 14:25:00,105.44,105.6,105.44,105.58,144316.0,96.658,96.8047,96.658,96.7864,144316.0
2023-03-23 14:30:00,105.57,105.72,105.46,105.66,250882.0,96.7772,96.9147,96.6764,96.8597,250882.0
2023-03-23 14:35:00,105.67,105.82,105.62,105.79,251465.0,96.8689,97.0064,96.823,96.9789,251465.0
2023-03-23 14:40:00,105.78,105.94,105.74,105.93,185344.0,96.9697,97.1164,96.933,97.1072,185344.0
2023-03-23 14:45:00,105.92,106.07,105.8,105.93,377247.0,97.0981,97.2356,96.988,97.1072,377247.0
2023-03-23 14:50:00,105.93,106.15,105.88,106.13,183391.0,97.1072,97.3089,97.0614,97.2906,183391.0
2023-03-23 14:55:00,106.13,106.25,105.94,106.0,548080.0,97.2906,97.4006,97.1164,97.1714,548080.0
2023-03-23 15:00:00,106.0,106.02,105.64,105.98,564813.0,97.1714,97.1897,96.8414,97.1531,564813.0
2023-03-23 15:05:00,105.98,106.13,105.91,105.97,325067.0,97.1531,97.2906,97.0889,97.1439,325067.0
2023-03-23 15:10:00,105.97,106.1,105.88,106.06,213866.0,97.1439,97.2631,97.0614,97.2264,213866.0
2023-03-23 15:15:00,106.05,106.2,105.93,106.18,309690.0,97.2172,97.3547,97.1072,97.3364,309690.0
2023-03-23 15:20:00,106.17,106.25,106.12,106.24,482815.0,97.3272,97.4006,97.2814,97.3914,482815.0
2023-03-23 15:25:00,106.25,106.55,106.24,106.5,323113.0,97.4006,97.6756,97.3914,97.6297,323113.0
2023-03-23 15:30:00,106.5,106.54,106.26,106.34,394885.0,97.6297,97.6664,97.4097,97.4831,394885.0
2023-03-23 15:35:00,106.33,106.49,106.26,106.47,205244.0,97.4739,97.6206,97.4097,97.6022,205244.0
2023-03-23 15:40:00,106.48,106.5,106.2,106.26,321959.0,97.6114,97.6297,97.3547,97.4097,321959.0
2023-03-23 15:45:00,106.26,106.44,106.19,106.44,292110.0,97.4097,97.5747,97.3456,97.5747,292110.0
2023-03-23 15:50:00,106.43,106.5,106.31,106.34,573867.0,97.5656,97.6297,97.4556,97.4831,573867.0
2023-03-23 15:55:00,106.35,106.44,106.2,106.37,1178197.0,97.4922,97.5747,97.3547,97.5106,1178197.0
2023-03-24 09:30:00,107.09,107.42,107.01,107.37,618016.0,98.1706,98.4731,98.0973,98.4273,618016.0
2023-03-24 09:35:00,107.37,107.39,107.22,107.24,719332.0,98.4273,98.4456,98.2898,98.3081,719332.0
2023-03-24 09:40:00,107.24,107.43,107.2,107.31,462598.0,98.3081,98.4823,98.2714,98.3723,462598.0
2023-03-24 09:45:00,107.28,107.37,107.05,107.06,488513.0,98.3448,98.4273,98.1339,98.1431,488513.0
2023-03-24 09:50:00,107.07,107.1,106.83,106.94,400347.0,98.1523,98.1798,97.9323,98.0331,400347.0
2023-03-24 09:55:00,106.92,106.96,106.59,106.59,664044.0,98.0148,98.0514,97.7122,97.7122,664044.0
2023-03-24 10:00:00,106.59,106.65,106.48,106.54,599926.0,97.7122,97.7673,97.6114,97.6664,599926.0
2023-03-24 10:05:00,106.54,106.64,106.36,106.59,465668.0,97.6664,97.7581,97.5014,97.7122,465668.0
2023-03-24 10:10:00,106.58,106.72,106.53,106.67,430273.0,97.7031,97.8314,97.6572,97.7856,430273.0
2023-03-24 10:15:00,106.69,106.78,106.63,106.68,383591.0,97.8039,97.8864,97.7489,97.7948,383591.0
2023-03-24 10:20:00,106.67,106.83,106.66,106.8,331318.0,97.7856,97.9323,97.7764,97.9048,331318.0
2023-03-24 10:25:00,106.8,106.83,106.65,106.68,246341.0,97.9048,97.9323,97.7673,97.7948,246341.0
2023-03-24 10:30:00,106.68,106.69,106.43,106.47,381900.0,97.7948,97.8039,97.5656,97.6022,381900.0
2023-03-24 10:35:00,106.48,106.56,106.4,106.55,399472.0,97.6114,97.6847,97.5381,97.6756,399472.0
2023-03-24 10:40:00,106.56,106.83,106.56,106.8,366161.0,97.6847,97.9323,97.6847,97.9048,366161.0
2023-03-24 10:45:00,106.8,106.83,106.69,106.82,248377.0,97.9048,97.9323,97.8039,97.9231,248377.0
2023-03-24 10:50:00,106.82,106.89,106.72,106.86,136370.0,97.9231,97.9873,97.8314,97.9598,136370.0
2023-03-24 10:55:00,106.86,106.93,106.79,106.84,142866.0,97.9598,98.0239,97.8956,97.9414,142866.0
2023-03-24 11:00:00,106.84,107.05,106.83,107.02,405443.0,97.9414,98.1339,97.9323,98.1064,405443.0
2023-03-24 11:05:00,107.03,107.08,106.9,107.06,368030.0,98.1156,98.1614,97.9964,98.1431,368030.0
2023-03-24 11:10:00,107.07,107.13,107.01,107.07,223718.0,98.1523,98.2073,98.0973,98.1523,223718.0
2023-03-24 11:15:00,107.08,107.08,106.91,106.92,159351.0,98.1614,98.1614,98.0056,98.0148,159351.0
2023-03-24 11:20:00,106.93,107.0,106.81,106.89,271995.0,98.0239,98.0881,97.9139,97.9873,271995.0
2023-03-24 11:25:00,106.89,107.06,106.86,106.9,201374.0,97.9873,98.1431,97.9598,97.9964,201374.0
2023-03-24 11:30:00,106.91,107.1,106.9,107.05,147879.0,98.0056,98.1798,97.9964,98.1339,147879.0
2023-03-24 11:35:00,107.05,107.07,106.83,106.84,156537.0,98.1339,98.1523,97.9323,97.9414,156537.0
2023-03-24 11:40:00,106.85,106.91,106.79,106.9,115779.0,97.9506,98.0056,97.8956,97.9964,115779.0
2023-03-24 11:45:00,106.9,106.91,106.69,106.79,396268.0,97.9964,98.0056,97.8039,97.8956,396268.0
2023-03-24 11:50:00,106.79,106.84,106.56,106.57,170586.0,97.8956,97.9414,97.6847,97.6939,170586.0
2023-03-24 11:55:00,106.57,106.6,106.45,106.51,397357.0,97.6939,97.7214,97.5839,97.6389,397357.0
2023-03-24 12:00:00,106.52,106.53,106.26,106.38,478862.0,97.6481,97.6572,97.4097,97.5197,478862.0
2023-03-24 12:05:00,106.39,106.47,106.32,106.43,128343.0,97.5289,97.6022,97.4647,97.5656,128343.0
2023-03-24 12:10:00,106.43,106.56,106.42,106.53,155038.0,97.5656,97.6847,97.5564,97.6572,155038.0
2023-03-24 12:15:00,106.53,106.77,106.49,106.7,136883.0,97.6572,97.8773,97.6206,97.8131,136883.0
2023-03-24 12:20:00,106.7,106.78,106.61,106.7,190712.0,97.8131,97.8864,97.7306,97.8131,190712.0
2023-03-24 12:25:00,106.69,106.69,106.57,106.58,292043.0,97.8039,97.8039,97.6939,97.7031,292043.0
2023-03-24 12:30:00,106.58,106.74,106.51,106.65,239684.0,97.7031,97.8498,97.6389,97.7673,239684.0
2023-03-24 12:35:00,106.64,106.68,106.5,106.56,133354.0,97.7581,97.7948,97.6297,97.6847,133354.0
2023-03-24 12:40:00,106.56,106.61,106.48,106.5,71200.0,97.6847,97.7306,97.6114,97.6297,71200.0
2023-03-24 12:45:00,106.51,106.52,106.43,106.48,81576.0,97.6389,97.6481,97.5656,97.6114,81576.0
2023-03-24 12:50:00,106.47,106.64,106.46,106.61,78340.0,97.6022,97.7581,97.5931,97.7306,78340.0
2023-03-24 12:55:00,106.61,106.62,106.48,106.56,95939.0,97.7306,97.7398,97.6114,97.6847,95939.0
2023-03-24 13:00:00,106.55,106.65,106.51,106.63,143001.0,97.6756,97.7673,97.6389,97.7489,143001.0
2023-03-24 13:05:00,106.62,106.78,106.55,106.73,141040.0,97.7398,97.8864,97.6756,97.8406,141040.0
2023-03-24 13:10:00,106.74,106.8,106.65,106.67,106355.0,97.8498,97.9048,97.7673,97.7856,106355.0
2023-03-24 13:15:00,106.67,106.75,106.66,106.72,56524.0,97.7856,97.8589,97.7764,97.8314,56524.0
2023-03-24 13:20:00,106.73,106.82,106.57,106.59,104775.0,97.8406,97.9231,97.6939,97.7122,104775.0
2023-03-24 13:25:00,106.59,106.67,106.57,106.62,129313.0,97.7122,97.7856,97.6939,97.7398,129313.0
2023-03-24 13:30:00,106.62,106.73,106.6,106.73,75140.0,97.7398,97.8406,97.7214,97.8406,75140.0
2023-03-24 13:35:00,106.72,106.73,106.65,106.69,81990.0,97.8314,97.8406,97.7673,97.8039,81990.0
2023-03-24 13:40:00,106.69,106.83,106.66,106.83,124880.0,97.8039,97.9323,97.7764,97.9323,124880.0
2023-03-24 13:45:00,106.82,106.95,106.8,106.94,147394.0,97.9231,98.0423,97.9048,98.0331,147394.0
2023-03-24 13:50:00,106.93,107.07,106.91,106.97,285817.0,98.0239,98.1523,98.0056,98.0606,285817.0
2023-03-24 13:55:00,106.95,106.97,106.85,106.87,104611.0,98.0423,98.0606,97.9506,97.9689,104611.0
2023-03-24 14:00:00,106.88,106.88,106.76,106.77,141140.0,97.9781,97.9781,97.8681,97.8773,141140.0
2023-03-24 14:05:00,106.77,106.83,106.74,106.76,118850.0,97.8773,97.9323,97.8498,97.8681,118850.0
2023-03-24 14:10:00,106.76,106.8,106.69,106.72,81913.0,97.8681,97.9048,97.8039,97.8314,81913.0
2023-03-24 14:15:00,106.72,106.74,106.64,106.71,171316.0,97.8314,97.8498,97.7581,97.8223,171316.0
2023-03-24 14:20:00,106.72,106.83,106.68,106.81,93663.0,97.8314,97.9323,97.7948,97.9139,93663.0
2023-03-24 14:25:00,106.81,106.83,106.73,106.75,71595.0,97.9139,97.9323,97.8406,97.8589,71595.0
2023-03-24 14:30:00,106.74,106.83,106.73,106.73,114512.0,97.8498,97.9323,97.8406,97.8406,114512.0
2023-03-24 14:35:00,106.73,106.8,106.69,106.78,139338.0,97.8406,97.9048,97.8039,97.8864,139338.0
2023-03-24 14:40:00,106.77,106.8,106.69,106.71,105532.0,97.8773,97.9048,97.8039,97.8223,105532.0
2023-03-24 14:45:00,106.7,106.83,106.68,106.82,180669.0,97.8131,97.9323,97.7948,97.9231,180669.0
2023-03-24 14:50:00,106.83,106.86,106.8,106.83,123352.0,97.9323,97.9598,97.9048,97.9323,123352.0
2023-03-24 14:55:00,106.83,106.84,106.65,106.72,287673.0,97.9323,97.9414,97.7673,97.8314,287673.0
2023-03-24 15:00:00,106.72,106.8,106.67,106.79,120319.0,97.8314,97.9048,97.7856,97.8956,120319.0
2023-03-24 15:05:00,106.79,106.9,106.79,106.89,85452.0,97.8956,97.9964,97.8956,97.9873,85452.0
2023-03-24 15:10:00,106.89,106.94,106.87,106.92,150943.0,97.9873,98.0331,97.9689,98.0148,150943.0
2023-03-24 15:15:00,106.92,106.94,106.81,106.84,133271.0,98.0148,98.0331,97.9139,97.9414,133271.0
2023-03-24 15:20:00,106.85,106.86,106.72,106.82,172738.0,97.9506,97.9598,97.8314,97.9231,172738.0
2023-03-24 15:25:00,106.82,106.84,106.77,106.78,124997.0,97.9231,97.9414,97.8773,97.8864,124997.0
2023-03-24 15:30:00,106.78,106.83,106.76,106.79,150968.0,97.8864,97.9323,97.8681,97.8956,150968.0
2023-03-24 15:35:00,106.79,106.81,106.73,106.79,131157.0,97.8956,97.9139,97.8406,97.8956,131157.0
2023-03-24 15:40:00,106.79,106.81,106.74,106.76,212548.0,97.8956,97.9139,97.8498,97.8681,212548.0
2023-03-24 15:45:00,106.75,106.78,106.7,106.74,169704.0,97.8589,97.8864,97.8131,97.8498,169704.0
2023-03-24 15:50:00,106.74,106.77,106.7,106.77,244970.0,97.8498,97.8773,97.8131,97.8773,244970.0
2023-03-24 15:55:00,106.77,106.89,106.72,106.84,1931274.0,97.8773,97.9873,97.8314,97.9414,1931274.0
2023-03-27 09:30:00,105.05,105.25,105.04,105.16,589410.0,96.3005,96.4839,96.2913,96.4014,589410.0
2023-03-27 09:35:00,105.15,105.29,105.1,105.29,583046.0,96.3922,96.5205,96.3463,96.5205,583046.0
2023-03-27 09:40:00,105.28,105.31,105.13,105.14,304440.0,96.5114,96.5389,96.3739,96.383,304440.0
2023-03-27 09:45:00,105.14,105.15,105.03,105.1,388093.0,96.383,96.3922,96.2822,96.3463,388093.0
2023-03-27 09:50:00,105.11,105.16,105.06,105.14,221927.0,96.3555,96.4014,96.3097,96.383,221927.0
2023-03-27 09:55:00,105.14,105.29,105.11,105.24,292006.0,96.383,96.5205,96.3555,96.4747,292006.0
2023-03-27 10:00:00,105.25,105.28,105.14,105.15,244885.0,96.4839,96.5114,96.383,96.3922,244885.0
2023-03-27 10:05:00,105.15,105.2,105.11,105.16,157896.0,96.3922,96.438,96.3555,96.4014,157896.0
2023-03-27 10:10:00,105.15,105.16,105.0,105.1,211423.0,96.3922,96.4014,96.2547,96.3463,211423.0
2023-03-27 10:15:00,105.1,105.35,105.07,105.34,295807.0,96.3463,96.5755,96.3188,96.5664,295807.0
2023-03-27 10:20:00,105.34,105.47,105.31,105.45,235225.0,96.5664,96.6855,96.5389,96.6672,235225.0
2023-03-27 10:25:00,105.46,105.52,105.37,105.5,309166.0,96.6764,96.7314,96.5939,96.713,309166.0
2023-03-27 10:30:00,105.5,105.61,105.5,105.58,190384.0,96.713,96.8139,96.713,96.7864,190384.0
2023-03-27 10:35:00,105.57,105.66,105.57,105.65,145664.0,96.7772,96.8597,96.7772,96.8505,145664.0
2023-03-27 10:40:00,105.64,105.7,105.63,105.66,106204.0,96.8414,96.8964,96.8322,96.8597,106204.0
2023-03-27 10:45:00,105.66,105.76,105.53,105.59,194541.0,96.8597,96.9514,96.7405,96.7955,194541.0
2023-03-27 10:50:00,105.58,105.62,105.54,105.59,167264.0,96.7864,96.823,96.7497,96.7955,167264.0
2023-03-27 10:55:00,105.59,105.6,105.48,105.58,131131.0,96.7955,96.8047,96.6947,96.7864,131131.0
2023-03-27 11:00:00,105.58,105.68,105.54,105.56,146435.0,96.7864,96.878,96.7497,96.768,146435.0
2023-03-27 11:05:00,105.57,105.67,105.51,105.66,168921.0,96.7772,96.8689,96.7222,96.8597,168921.0
2023-03-27 11:10:00,105.66,105.75,105.65,105.73,205635.0,96.8597,96.9422,96.8505,96.9239,205635.0
2023-03-27 11:15:00,105.73,105.73,105.6,105.69,186509.0,96.9239,96.9239,96.8047,96.8872,186509.0
2023-03-27 11:20:00,105.69,105.7,105.49,105.5,187316.0,96.8872,96.8964,96.7039,96.713,187316.0
2023-03-27 11:25:00,105.5,105.52,105.42,105.48,165813.0,96.713,96.7314,96.6397,96.6947,165813.0
2023-03-27 11:30:00,105.47,105.49,105.3,105.33,117719.0,96.6855,96.7039,96.5297,96.5572,117719.0
2023-03-27 11:35:00,105.34,105.46,105.3,105.36,86717.0,96.5664,96.6764,96.5297,96.5847,86717.0
2023-03-27 11:40:00,105.36,105.4,105.3,105.37,131178.0,96.5847,96.6214,96.5297,96.5939,131178.0
2023-03-27 11:45:00,105.37,105.39,105.24,105.3,213775.0,96.5939,96.6122,96.4747,96.5297,213775.0
2023-03-27 11:50:00,105.3,105.38,105.28,105.36,154369.0,96.5297,96.603,96.5114,96.5847,154369.0
2023-03-27 11:55:00,105.35,105.41,105.33,105.36,182587.0,96.5755,96.6305,96.5572,96.5847,182587.0
2023-03-27 12:00:00,105.36,105.4,105.3,105.32,211495.0,96.5847,96.6214,96.5297,96.548,211495.0
2023-03-27 12:05:00,105.31,105.35,105.28,105.34,122441.0,96.5389,96.5755,96.5114,96.5664,122441.0
2023-03-27 12:10:00,105.32,105.36,105.19,105.2,99220.0,96.548,96.5847,96.4289,96.438,99220.0
2023-03-27 12:15:00,105.2,105.21,105.05,105.07,222468.0,96.438,96.4472,96.3005,96.3188,222468.0
2023-03-27 12:20:00,105.06,105.06,104.95,104.97,289894.0,96.3097,96.3097,96.2088,96.2272,289894.0
2023-03-27 12:25:00,104.96,105.02,104.86,104.89,194935.0,96.218,96.273,96.1263,96.1538,194935.0
2023-03-27 12:30:00,104.88,104.89,104.84,104.86,361607.0,96.1447,96.1538,96.108,96.1263,361607.0
2023-03-27 12:35:00,104.85,104.9,104.83,104.87,129569.0,96.1172,96.163,96.0988,96.1355,129569.0
2023-03-27 12:40:00,104.86,104.95,104.84,104.94,103872.0,96.1263,96.2088,96.108,96.1997,103872.0
2023-03-27 12:45:00,104.93,104.96,104.86,104.9,136799.0,96.1905,96.218,96.1263,96.163,136799.0
2023-03-27 12:50:00,104.91,105.01,104.89,104.9,107140.0,96.1722,96.2638,96.1538,96.163,107140.0
2023-03-27 12:55:00,104.9,104.94,104.85,104.93,103450.0,96.163,96.1997,96.1172,96.1905,103450.0
2023-03-27 13:00:00,104.94,105.01,104.84,104.9,152036.0,96.1997,96.2638,96.108,96.163,152036.0
2023-03-27 13:05:00,104.91,104.91,104.76,104.83,156671.0,96.1722,96.1722,96.0347,96.0988,156671.0
2023-03-27 13:10:00,104.83,104.9,104.81,104.84,81640.0,96.0988,96.163,96.0805,96.108,81640.0
2023-03-27 13:15:00,104.83,104.86,104.69,104.7,156900.0,96.0988,96.1263,95.9705,95.9797,156900.0
2023-03-27 13:20:00,104.7,104.79,104.69,104.77,498579.0,95.9797,96.0622,95.9705,96.0438,498579.0
2023-03-27 13:25:00,104.77,104.79,104.66,104.67,128911.0,96.0438,96.0622,95.943,95.9522,128911.0
2023-03-27 13:30:00,104.67,104.68,104.56,104.58,128615.0,95.9522,95.9613,95.8513,95.8697,128615.0
2023-03-27 13:35:00,104.59,104.8,104.57,104.76,154033.0,95.8788,96.0713,95.8605,96.0347,154033.0
2023-03-27 13:40:00,104.75,104.85,104.71,104.85,148674.0,96.0255,96.1172,95.9888,96.1172,148674.0
2023-03-27 13:45:00,104.86,104.86,104.69,104.76,185310.0,96.1263,96.1263,95.9705,96.0347,185310.0
2023-03-27 13:50:00,104.76,104.9,104.68,104.9,109944.0,96.0347,96.163,95.9613,96.163,109944.0
2023-03-27 13:55:00,104.89,104.9,104.83,104.88,153841.0,96.1538,96.163,96.0988,96.1447,153841.0
2023-03-27 14:00:00,104.87,104.93,104.86,104.9,190708.0,96.1355,96.1905,96.1263,96.163,190708.0
2023-03-27 14:05:00,104.91,104.91,104.83,104.88,92464.0,96.1722,96.1722,96.0988,96.1447,92464.0
2023-03-27 14:10:00,104.87,104.88,104.7,104.71,279689.0,96.1355,96.1447,95.9797,95.9888,279689.0
2023-03-27 14:15:00,104.7,104.71,104.51,104.53,272245.0,95.9797,95.9888,95.8055,95.8238,272245.0
2023-03-27 14:20:00,104.53,104.62,104.51,104.57,140191.0,95.8238,95.9063,95.8055,95.8605,140191.0
2023-03-27 14:25:00,104.56,104.58,104.4,104.45,286547.0,95.8513,95.8697,95.7047,95.7505,286547.0
2023-03-27 14:30:00,104.46,104.47,104.39,104.47,121769.0,95.7597,95.7688,95.6955,95.7688,121769.0
2023-03-27 14:35:00,104.48,104.48,104.38,104.46,244357.0,95.778,95.778,95.6863,95.7597,244357.0
2023-03-27 14:40:00,104.47,104.5,104.4,104.49,244438.0,95.7688,95.7963,95.7047,95.7872,244438.0
2023-03-27 14:45:00,104.49,104.57,104.46,104.53,241895.0,95.7872,95.8605,95.7597,95.8238,241895.0
2023-03-27 14:50:00,104.53,104.58,104.48,104.55,124275.0,95.8238,95.8697,95.778,95.8422,124275.0
2023-03-27 14:55:00,104.56,104.58,104.48,104.5,250107.0,95.8513,95.8697,95.778,95.7963,250107.0
2023-03-27 15:00:00,104.51,104.58,104.46,104.57,311612.0,95.8055,95.8697,95.7597,95.8605,311612.0
2023-03-27 15:05:00,104.57,104.61,104.5,104.52,154098.0,95.8605,95.8972,95.7963,95.8147,154098.0
2023-03-27 15:10:00,104.51,104.59,104.5,104.59,228045.0,95.8055,95.8788,95.7963,95.8788,228045.0
2023-03-27 15:15:00,104.59,104.61,104.54,104.56,132074.0,95.8788,95.8972,95.833,95.8513,132074.0
2023-03-27 15:20:00,104.55,104.56,104.52,104.53,135410.0,95.8422,95.8513,95.8147,95.8238,135410.0
2023-03-27 15:25:00,104.53,104.55,104.44,104.44,198433.0,95.8238,95.8422,95.7413,95.7413,198433.0
2023-03-27 15:30:00,104.44,104.46,104.38,104.4,145146.0,95.7413,95.7597,95.6863,95.7047,145146.0
2023-03-27 15:35:00,104.4,104.4,104.36,104.39,212478.0,95.7047,95.7047,95.668,95.6955,212478.0
2023-03-27 15:40:00,104.38,104.49,104.35,104.39,503381.0,95.6863,95.7872,95.6588,95.6955,503381.0
2023-03-27 15:45:00,104.39,104.45,104.38,104.44,221853.0,95.6955,95.7505,95.6863,95.7413,221853.0
2023-03-27 15:50:00,104.45,104.45,104.34,104.37,355912.0,95.7505,95.7505,95.6496,95.6772,355912.0
2023-03-27 15:55:00,104.37,104.42,104.32,104.37,814752.0,95.6772,95.723,95.6313,95.6772,814752.0
2023-03-28 09:30:00,104.24,104.51,104.23,104.44,509595.0,95.558,95.8055,95.5488,95.7413,509595.0
2023-03-28 09:35:00,104.43,104.55,104.41,104.47,320275.0,95.7322,95.8422,95.7138,95.7688,320275.0
2023-03-28 09:40:00,104.48,104.48,104.29,104.32,220339.0,95.778,95.778,95.6038,95.6313,220339.0
2023-03-28 09:45:00,104.32,104.36,104.22,104.33,148447.0,95.6313,95.668,95.5396,95.6405,148447.0
2023-03-28 09:50:00,104.32,104.49,104.31,104.43,206063.0,95.6313,95.7872,95.6221,95.7322,206063.0
2023-03-28 09:55:00,104.43,104.6,104.42,104.6,198709.0,95.7322,95.888,95.723,95.888,198709.0
2023-03-28 10:00:00,104.61,104.61,104.39,104.43,362950.0,95.8972,95.8972,95.6955,95.7322,362950.0
2023-03-28 10:05:00,104.42,104.42,104.26,104.31,209222.0,95.723,95.723,95.5763,95.6221,209222.0
2023-03-28 10:10:00,104.29,104.39,104.27,104.3,113123.0,95.6038,95.6955,95.5855,95.613,113123.0
2023-03-28 10:15:00,104.29,104.33,104.12,104.15,250784.0,95.6038,95.6405,95.448,95.4755,250784.0
2023-03-28 10:20:00,104.14,104.16,104.04,104.06,237201.0,95.4663,95.4846,95.3746,95.393,237201.0
2023-03-28 10:25:00,104.05,104.27,104.05,104.25,175327.0,95.3838,95.5855,95.3838,95.5671,175327.0
2023-03-28 10:30:00,104.25,104.49,104.25,104.47,148890.0,95.5671,95.7872,95.5671,95.7688,148890.0
2023-03-28 10:35:00,104.47,104.57,104.45,104.48,85429.0,95.7688,95.8605,95.7505,95.778,85429.0
2023-03-28 10:40:00,104.48,104.58,104.43,104.5,102998.0,95.778,95.8697,95.7322,95.7963,102998.0
2023-03-28 10:45:00,104.5,104.5,104.27,104.33,248808.0,95.7963,95.7963,95.5855,95.6405,248808.0
2023-03-28 10:50:00,104.34,104.39,104.26,104.31,128566.0,95.6496,95.6955,95.5763,95.6221,128566.0
2023-03-28 10:55:00,104.31,104.39,104.28,104.34,65255.0,95.6221,95.6955,95.5946,95.6496,65255.0
2023-03-28 11:00:00,104.36,104.37,104.18,104.31,95823.0,95.668,95.6772,95.503,95.6221,95823.0
2023-03-28 11:05:00,104.3,104.47,104.28,104.47,102332.0,95.613,95.7688,95.5946,95.7688,102332.0
2023-03-28 11:10:00,104.47,104.57,104.47,104.57,128697.0,95.7688,95.8605,95.7688,95.8605,128697.0
2023-03-28 11:15:00,104.55,104.61,104.42,104.42,120099.0,95.8422,95.8972,95.723,95.723,120099.0
2023-03-28 11:20:00,104.43,104.51,104.39,104.44,144171.0,95.7322,95.8055,95.6955,95.7413,144171.0
2023-03-28 11:25:00,104.44,104.6,104.4,104.54,124868.0,95.7413,95.888,95.7047,95.833,124868.0
2023-03-28 11:30:00,104.54,104.61,104.5,104.57,150056.0,95.833,95.8972,95.7963,95.8605,150056.0
2023-03-28 11:35:00,104.57,104.59,104.46,104.5,239156.0,95.8605,95.8788,95.7597,95.7963,239156.0
2023-03-28 11:40:00,104.49,104.5,104.39,104.43,175742.0,95.7872,95.7963,95.6955,95.7322,175742.0
2023-03-28 11:45:00,104.42,104.54,104.37,104.53,172256.0,95.723,95.833,95.6772,95.8238,172256.0
2023-03-28 11:50:00,104.53,104.56,104.38,104.39,128044.0,95.8238,95.8513,95.6863,95.6955,128044.0
2023-03-28 11:55:00,104.39,104.44,104.34,104.37,129857.0,95.6955,95.7413,95.6496,95.6772,129857.0
2023-03-28 12:00:00,104.37,104.46,104.34,104.45,246726.0,95.6772,95.7597,95.6496,95.7505,246726.0
2023-03-28 12:05:00,104.46,104.54,104.38,104.4,154106.0,95.7597,95.833,95.6863,95.7047,154106.0
2023-03-28 12:10:00,104.39,104.46,104.34,104.35,96315.0,95.6955,95.7597,95.6496,95.6588,96315.0
2023-03-28 12:15:00,104.34,104.4,104.31,104.35,90997.0,95.6496,95.7047,95.6221,95.6588,90997.0
2023-03-28 12:20:00,104.36,104.38,104.3,104.31,103382.0,95.668,95.6863,95.613,95.6221,103382.0
2023-03-28 12:25:00,104.3,104.3,104.25,104.25,120646.0,95.613,95.613,95.5671,95.5671,120646.0
2023-03-28 12:30:00,104.25,104.3,104.23,104.26,180164.0,95.5671,95.613,95.5488,95.5763,180164.0
2023-03-28 12:35:00,104.27,104.32,104.2,104.23,164614.0,95.5855,95.6313,95.5213,95.5488,164614.0
2023-03-28 12:40:00,104.23,104.24,104.18,104.19,190218.0,95.5488,95.558,95.503,95.5121,190218.0
2023-03-28 12:45:00,104.19,104.19,104.11,104.13,220041.0,95.5121,95.5121,95.4388,95.4571,220041.0
2023-03-28 12:50:00,104.13,104.2,104.1,104.17,109536.0,95.4571,95.5213,95.4296,95.4938,109536.0
2023-03-28 12:55:00,104.17,104.2,104.13,104.18,141989.0,95.4938,95.5213,95.4571,95.503,141989.0
2023-03-28 13:00:00,104.2,104.37,104.18,104.36,234967.0,95.5213,95.6772,95.503,95.668,234967.0
2023-03-28 13:05:00,104.36,104.39,104.29,104.34,161330.0,95.668,95.6955,95.6038,95.6496,161330.0
2023-03-28 13:10:00,104.34,104.35,104.29,104.32,85659.0,95.6496,95.6588,95.6038,95.6313,85659.0
2023-03-28 13:15:00,104.32,104.37,104.27,104.27,78492.0,95.6313,95.6772,95.5855,95.5855,78492.0
2023-03-28 13:20:00,104.27,104.33,104.26,104.28,34779.0,95.5855,95.6405,95.5763,95.5946,34779.0
2023-03-28 13:25:00,104.27,104.3,104.25,104.28,58471.0,95.5855,95.613,95.5671,95.5946,58471.0
2023-03-28 13:30:00,104.28,104.3,104.16,104.29,177194.0,95.5946,95.613,95.4846,95.6038,177194.0
2023-03-28 13:35:00,104.29,104.39,104.28,104.39,89831.0,95.6038,95.6955,95.5946,95.6955,89831.0
2023-03-28 13:40:00,104.4,104.4,104.31,104.34,97847.0,95.7047,95.7047,95.6221,95.6496,97847.0
2023-03-28 13:45:00,104.34,104.37,104.29,104.36,174376.0,95.6496,95.6772,95.6038,95.668,174376.0
2023-03-28 13:50:00,104.36,104.54,104.35,104.53,154063.0,95.668,95.833,95.6588,95.8238,154063.0
2023-03-28 13:55:00,104.53,104.68,104.52,104.66,147769.0,95.8238,95.9613,95.8147,95.943,147769.0
2023-03-28 14:00:00,104.66,104.67,104.49,104.51,216311.0,95.943,95.9522,95.7872,95.8055,216311.0
2023-03-28 14:05:00,104.51,104.54,104.48,104.51,228553.0,95.8055,95.833,95.778,95.8055,228553.0
2023-03-28 14:10:00,104.51,104.55,104.48,104.49,63729.0,95.8055,95.8422,95.778,95.7872,63729.0
2023-03-28 14:15:00,104.5,104.5,104.37,104.37,156686.0,95.7963,95.7963,95.6772,95.6772,156686.0
2023-03-28 14:20:00,104.37,104.4,104.35,104.37,79718.0,95.6772,95.7047,95.6588,95.6772,79718.0
2023-03-28 14:25:00,104.38,104.39,104.29,104.29,90806.0,95.6863,95.6955,95.6038,95.6038,90806.0
2023-03-28 14:30:00,104.29,104.32,104.13,104.18,296367.0,95.6038,95.6313,95.4571,95.503,296367.0
2023-03-28 14:35:00,104.18,104.28,104.17,104.27,183006.0,95.503,95.5946,95.4938,95.5855,183006.0
2023-03-28 14:40:00,104.27,104.32,104.25,104.29,165850.0,95.5855,95.6313,95.5671,95.6038,165850.0
2023-03-28 14:45:00,104.3,104.31,104.17,104.23,297533.0,95.613,95.6221,95.4938,95.5488,297533.0
2023-03-28 14:50:00,104.23,104.25,104.03,104.03,462398.0,95.5488,95.5671,95.3655,95.3655,462398.0
2023-03-28 14:55:00,104.04,104.2,104.02,104.1,233900.0,95.3746,95.5213,95.3563,95.4296,233900.0
2023-03-28 15:00:00,104.11,104.14,104.05,104.14,145360.0,95.4388,95.4663,95.3838,95.4663,145360.0
2023-03-28 15:05:00,104.15,104.15,104.03,104.07,157068.0,95.4755,95.4755,95.3655,95.4021,157068.0
2023-03-28 15:10:00,104.07,104.23,104.05,104.23,100796.0,95.4021,95.5488,95.3838,95.5488,100796.0
2023-03-28 15:15:00,104.23,104.31,104.2,104.3,59786.0,95.5488,95.6221,95.5213,95.613,59786.0
2023-03-28 15:20:00,104.31,104.41,104.29,104.4,150969.0,95.6221,95.7138,95.6038,95.7047,150969.0
2023-03-28 15:25:00,104.4,104.41,104.37,104.4,65268.0,95.7047,95.7138,95.6772,95.7047,65268.0
2023-03-28 15:30:00,104.4,104.49,104.39,104.46,120783.0,95.7047,95.7872,95.6955,95.7597,120783.0
2023-03-28 15:35:00,104.45,104.46,104.39,104.42,82703.0,95.7505,95.7597,95.6955,95.723,82703.0
2023-03-28 15:40:00,104.42,104.51,104.41,104.51,151137.0,95.723,95.8055,95.7138,95.8055,151137.0
2023-03-28 15:45:00,104.5,104.63,104.49,104.52,182422.0,95.7963,95.9155,95.7872,95.8147,182422.0
2023-03-28 15:50:00,104.51,104.6,104.5,104.54,233636.0,95.8055,95.888,95.7963,95.833,233636.0
2023-03-28 15:55:00,104.54,104.6,104.48,104.51,1300672.0,95.833,95.888,95.778,95.8055,1300672.0
2023-03-29 09:30:00,103.7,103.77,103.6,103.69,654454.0,95.063,95.1271,94.9713,95.0538,654454.0
2023-03-29 09:35:00,103.69,103.86,103.68,103.83,337714.0,95.0538,95.2096,95.0446,95.1821,337714.0
2023-03-29 09:40:00,103.83,104.0,103.79,103.98,299458.0,95.1821,95.338,95.1455,95.3196,299458.0
2023-03-29 09:45:00,103.98,104.14,103.93,104.04,294266.0,95.3196,95.4663,95.2738,95.3746,294266.0
2023-03-29 09:50:00,104.04,104.06,103.81,103.91,225264.0,95.3746,95.393,95.1638,95.2555,225264.0
2023-03-29 09:55:00,103.92,103.97,103.77,103.79,151541.0,95.2646,95.3105,95.1271,95.1455,151541.0
2023-03-29 10:00:00,103.78,103.91,103.72,103.91,170577.0,95.1363,95.2555,95.0813,95.2555,170577.0
2023-03-29 10:05:00,103.9,103.94,103.87,103.9,82296.0,95.2463,95.283,95.2188,95.2463,82296.0
2023-03-29 10:10:00,103.9,103.94,103.83,103.89,262210.0,95.2463,95.283,95.1821,95.2371,262210.0
2023-03-29 10:15:00,103.9,103.94,103.73,103.73,144084.0,95.2463,95.283,95.0905,95.0905,144084.0
2023-03-29 10:20:00,103.74,103.89,103.74,103.78,135002.0,95.0996,95.2371,95.0996,95.1363,135002.0
2023-03-29 10:25:00,103.77,104.02,103.76,104.01,152519.0,95.1271,95.3563,95.118,95.3471,152519.0
2023-03-29 10:30:00,104.01,104.01,103.89,103.95,151402.0,95.3471,95.3471,95.2371,95.2921,151402.0
2023-03-29 10:35:00,103.95,103.99,103.9,103.92,105577.0,95.2921,95.3288,95.2463,95.2646,105577.0
2023-03-29 10:40:00,103.92,104.23,103.92,104.2,204633.0,95.2646,95.5488,95.2646,95.5213,204633.0
2023-03-29 10:45:00,104.21,104.25,104.09,104.11,241720.0,95.5305,95.5671,95.4205,95.4388,241720.0
2023-03-29 10:50:00,104.11,104.3,104.11,104.14,173172.0,95.4388,95.613,95.4388,95.4663,173172.0
2023-03-29 10:55:00,104.14,104.29,104.12,104.16,155740.0,95.4663,95.6038,95.448,95.4846,155740.0
2023-03-29 11:00:00,104.15,104.4,104.14,104.38,104806.0,95.4755,95.7047,95.4663,95.6863,104806.0
2023-03-29 11:05:00,104.38,104.45,104.32,104.36,124857.0,95.6863,95.7505,95.6313,95.668,124857.0
2023-03-29 11:10:00,104.36,104.42,104.33,104.35,107182.0,95.668,95.723,95.6405,95.6588,107182.0
2023-03-29 11:15:00,104.34,104.42,104.3,104.39,131608.0,95.6496,95.723,95.613,95.6955,131608.0
2023-03-29 11:20:00,104.39,104.4,104.2,104.27,268290.0,95.6955,95.7047,95.5213,95.5855,268290.0
2023-03-29 11:25:00,104.28,104.41,104.21,104.23,199020.0,95.5946,95.7138,95.5305,95.5488,199020.0
2023-03-29 11:30:00,104.22,104.33,104.2,104.27,123686.0,95.5396,95.6405,95.5213,95.5855,123686.0
2023-03-29 11:35:00,104.28,104.31,104.22,104.27,82833.0,95.5946,95.6221,95.5396,95.5855,82833.0
2023-03-29 11:40:00,104.27,104.37,104.23,104.33,364096.0,95.5855,95.6772,95.5488,95.6405,364096.0
2023-03-29 11:45:00,104.32,104.32,104.2,104.24,76545.0,95.6313,95.6313,95.5213,95.558,76545.0
2023-03-29 11:50:00,104.25,104.31,104.23,104.23,73500.0,95.5671,95.6221,95.5488,95.5488,73500.0
2023-03-29 11:55:00,104.23,104.24,104.08,104.18,163303.0,95.5488,95.558,95.4113,95.503,163303.0
2023-03-29 12:00:00,104.19,104.23,104.15,104.18,69308.0,95.5121,95.5488,95.4755,95.503,69308.0
2023-03-29 12:05:00,104.18,104.26,104.14,104.24,69731.0,95.503,95.5763,95.4663,95.558,69731.0
2023-03-29 12:10:00,104.25,104.29,104.17,104.18,83335.0,95.5671,95.6038,95.4938,95.503,83335.0
2023-03-29 12:15:00,104.17,104.28,104.15,104.2,124440.0,95.4938,95.5946,95.4755,95.5213,124440.0
2023-03-29 12:20:00,104.2,104.28,104.2,104.26,86520.0,95.5213,95.5946,95.5213,95.5763,86520.0
2023-03-29 12:25:00,104.27,104.27,104.18,104.21,83578.0,95.5855,95.5855,95.503,95.5305,83578.0
2023-03-29 12:30:00,104.2,104.27,104.19,104.25,84282.0,95.5213,95.5855,95.5121,95.5671,84282.0
2023-03-29 12:35:00,104.25,104.31,104.25,104.27,106352.0,95.5671,95.6221,95.5671,95.5855,106352.0
2023-03-29 12:40:00,104.26,104.3,104.22,104.24,118996.0,95.5763,95.613,95.5396,95.558,118996.0
2023-03-29 12:45:00,104.24,104.28,104.21,104.22,122505.0,95.558,95.5946,95.5305,95.5396,122505.0
2023-03-29 12:50:00,104.21,104.23,104.15,104.15,78759.0,95.5305,95.5488,95.4755,95.4755,78759.0
2023-03-29 12:55:00,104.15,104.22,104.14,104.19,92441.0,95.4755,95.5396,95.4663,95.5121,92441.0
2023-03-29 13:00:00,104.19,104.19,103.93,104.06,304906.0,95.5121,95.5121,95.2738,95.393,304906.0
2023-03-29 13:05:00,104.06,104.14,104.04,104.13,83459.0,95.393,95.4663,95.3746,95.4571,83459.0
2023-03-29 13:10:00,104.12,104.23,104.12,104.22,113216.0,95.448,95.5488,95.448,95.5396,113216.0
2023-03-29 13:15:00,104.22,104.25,104.07,104.1,228094.0,95.5396,95.5671,95.4021,95.4296,228094.0
2023-03-29 13:20:00,104.11,104.12,104.07,104.09,69837.0,95.4388,95.448,95.4021,95.4205,69837.0
2023-03-29 13:25:00,104.1,104.15,104.07,104.08,48709.0,95.4296,95.4755,95.4021,95.4113,48709.0
2023-03-29 13:30:00,104.08,104.2,104.08,104.17,66070.0,95.4113,95.5213,95.4113,95.4938,66070.0
2023-03-29 13:35:00,104.17,104.19,104.12,104.17,156921.0,95.4938,95.5121,95.448,95.4938,156921.0
2023-03-29 13:40:00,104.17,104.23,104.13,104.23,103385.0,95.4938,95.5488,95.4571,95.5488,103385.0
2023-03-29 13:45:00,104.24,104.25,104.2,104.23,190483.0,95.558,95.5671,95.5213,95.5488,190483.0
2023-03-29 13:50:00,104.22,104.25,104.15,104.19,180340.0,95.5396,95.5671,95.4755,95.5121,180340.0
2023-03-29 13:55:00,104.2,104.35,104.18,104.34,154868.0,95.5213,95.6588,95.503,95.6496,154868.0
2023-03-29 14:00:00,104.34,104.38,104.32,104.37,124679.0,95.6496,95.6863,95.6313,95.6772,124679.0
2023-03-29 14:05:00,104.37,104.43,104.37,104.39,351744.0,95.6772,95.7322,95.6772,95.6955,351744.0
2023-03-29 14:10:00,104.38,104.42,104.37,104.41,226144.0,95.6863,95.723,95.6772,95.7138,226144.0
2023-03-29 14:15:00,104.4,104.42,104.36,104.39,238148.0,95.7047,95.723,95.668,95.6955,238148.0
2023-03-29 14:20:00,104.38,104.39,104.32,104.38,150323.0,95.6863,95.6955,95.6313,95.6863,150323.0
2023-03-29 14:25:00,104.38,104.39,104.35,104.36,72057.0,95.6863,95.6955,95.6588,95.668,72057.0
2023-03-29 14:30:00,104.36,104.37,104.28,104.32,78078.0,95.668,95.6772,95.5946,95.6313,78078.0
2023-03-29 14:35:00,104.32,104.37,104.25,104.26,114454.0,95.6313,95.6772,95.5671,95.5763,114454.0
2023-03-29 14:40:00,104.26,104.28,104.21,104.25,122821.0,95.5763,95.5946,95.5305,95.5671,122821.0
2023-03-29 14:45:00,104.25,104.29,104.22,104.25,83836.0,95.5671,95.6038,95.5396,95.5671,83836.0
2023-03-29 14:50:00,104.26,104.3,104.23,104.28,67910.0,95.5763,95.613,95.5488,95.5946,67910.0
2023-03-29 14:55:00,104.28,104.28,104.2,104.2,217039.0,95.5946,95.5946,95.5213,95.5213,217039.0
2023-03-29 15:00:00,104.19,104.23,104.12,104.18,211380.0,95.5121,95.5488,95.448,95.503,211380.0
2023-03-29 15:05:00,104.18,104.21,104.12,104.21,111556.0,95.503,95.5305,95.448,95.5305,111556.0
2023-03-29 15:10:00,104.22,104.24,104.17,104.23,394010.0,95.5396,95.558,95.4938,95.5488,394010.0
2023-03-29 15:15:00,104.23,104.25,104.16,104.17,132665.0,95.5488,95.5671,95.4846,95.4938,132665.0
2023-03-29 15:20:00,104.17,104.28,104.15,104.28,198773.0,95.4938,95.5946,95.4755,95.5946,198773.0
2023-03-29 15:25:00,104.29,104.29,104.18,104.22,99168.0,95.6038,95.6038,95.503,95.5396,99168.0
2023-03-29 15:30:00,104.23,104.25,104.11,104.12,150512.0,95.5488,95.5671,95.4388,95.448,150512.0
2023-03-29 15:35:00,104.12,104.13,104.03,104.05,189004.0,95.448,95.4571,95.3655,95.3838,189004.0
2023-03-29 15:40:00,104.05,104.07,104.02,104.06,158252.0,95.3838,95.4021,95.3563,95.393,158252.0
2023-03-29 15:45:00,104.05,104.2,104.05,104.19,177271.0,95.3838,95.5213,95.3838,95.5121,177271.0
2023-03-29 15:50:00,104.2,104.31,104.15,104.31,294630.0,95.5213,95.6221,95.4755,95.6221,294630.0
2023-03-29 15:55:00,104.31,104.38,104.29,104.31,1105244.0,95.6221,95.6863,95.6038,95.6221,1105244.0
2023-03-30 09:30:00,104.46,104.6,104.34,104.6,215448.0,95.7597,95.888,95.6496,95.888,215448.0
2023-03-30 09:35:00,104.6,104.62,104.46,104.46,172224.0,95.888,95.9063,95.7597,95.7597,172224.0
2023-03-30 09:40:00,104.45,104.56,104.44,104.45,120284.0,95.7505,95.8513,95.7413,95.7505,120284.0
2023-03-30 09:45:00,104.45,104.47,104.32,104.37,376579.0,95.7505,95.7688,95.6313,95.6772,376579.0
2023-03-30 09:50:00,104.38,104.48,104.34,104.44,160093.0,95.6863,95.778,95.6496,95.7413,160093.0
2023-03-30 09:55:00,104.44,104.46,104.34,104.4,202619.0,95.7413,95.7597,95.6496,95.7047,202619.0
2023-03-30 10:00:00,104.39,104.42,104.32,104.41,186231.0,95.6955,95.723,95.6313,95.7138,186231.0
2023-03-30 10:05:00,104.41,104.46,104.27,104.32,196769.0,95.7138,95.7597,95.5855,95.6313,196769.0
2023-03-30 10:10:00,104.33,104.61,104.31,104.61,135665.0,95.6405,95.8972,95.6221,95.8972,135665.0
2023-03-30 10:15:00,104.61,104.66,104.56,104.6,276797.0,95.8972,95.943,95.8513,95.888,276797.0
2023-03-30 10:20:00,104.6,104.68,104.6,104.67,98821.0,95.888,95.9613,95.888,95.9522,98821.0
2023-03-30 10:25:00,104.67,104.69,104.58,104.58,80429.0,95.9522,95.9705,95.8697,95.8697,80429.0
2023-03-30 10:30:00,104.59,104.74,104.56,104.73,86339.0,95.8788,96.0163,95.8513,96.0072,86339.0
2023-03-30 10:35:00,104.74,104.79,104.72,104.73,122569.0,96.0163,96.0622,95.998,96.0072,122569.0
2023-03-30 10:40:00,104.73,104.73,104.65,104.69,64214.0,96.0072,96.0072,95.9338,95.9705,64214.0
2023-03-30 10:45:00,104.68,104.74,104.66,104.73,68002.0,95.9613,96.0163,95.943,96.0072,68002.0
2023-03-30 10:50:00,104.73,104.78,104.7,104.75,48250.0,96.0072,96.053,95.9797,96.0255,48250.0
2023-03-30 10:55:00,104.75,104.81,104.69,104.81,67734.0,96.0255,96.0805,95.9705,96.0805,67734.0
2023-03-30 11:00:00,104.82,104.82,104.76,104.82,157508.0,96.0897,96.0897,96.0347,96.0897,157508.0
2023-03-30 11:05:00,104.83,104.86,104.78,104.82,101949.0,96.0988,96.1263,96.053,96.0897,101949.0
2023-03-30 11:10:00,104.82,104.93,104.8,104.9,139757.0,96.0897,96.1905,96.0713,96.163,139757.0
2023-03-30 11:15:00,104.89,104.91,104.81,104.82,122349.0,96.1538,96.1722,96.0805,96.0897,122349.0
2023-03-30 11:20:00,104.82,104.83,104.65,104.74,142972.0,96.0897,96.0988,95.9338,96.0163,142972.0
2023-03-30 11:25:00,104.75,104.77,104.7,104.74,37245.0,96.0255,96.0438,95.9797,96.0163,37245.0
2023-03-30 11:30:00,104.73,104.79,104.66,104.67,121392.0,96.0072,96.0622,95.943,95.9522,121392.0
2023-03-30 11:35:00,104.66,104.69,104.53,104.54,196433.0,95.943,95.9705,95.8238,95.833,196433.0
2023-03-30 11:40:00,104.53,104.63,104.53,104.54,210330.0,95.8238,95.9155,95.8238,95.833,210330.0
2023-03-30 11:45:00,104.54,104.56,104.46,104.51,203305.0,95.833,95.8513,95.7597,95.8055,203305.0
2023-03-30 11:50:00,104.51,104.53,104.42,104.48,296966.0,95.8055,95.8238,95.723,95.778,296966.0
2023-03-30 11:55:00,104.49,104.5,104.38,104.42,114842.0,95.7872,95.7963,95.6863,95.723,114842.0
2023-03-30 12:00:00,104.41,104.51,104.41,104.5,79296.0,95.7138,95.8055,95.7138,95.7963,79296.0
2023-03-30 12:05:00,104.49,104.51,104.46,104.5,78895.0,95.7872,95.8055,95.7597,95.7963,78895.0
2023-03-30 12:10:00,104.5,104.52,104.47,104.49,136944.0,95.7963,95.8147,95.7688,95.7872,136944.0
2023-03-30 12:15:00,104.49,104.57,104.47,104.57,133725.0,95.7872,95.8605,95.7688,95.8605,133725.0
2023-03-30 12:20:00,104.56,104.6,104.54,104.6,100036.0,95.8513,95.888,95.833,95.888,100036.0
2023-03-30 12:25:00,104.59,104.64,104.57,104.59,153811.0,95.8788,95.9247,95.8605,95.8788,153811.0
2023-03-30 12:30:00,104.59,104.65,104.58,104.65,112225.0,95.8788,95.9338,95.8697,95.9338,112225.0
2023-03-30 12:35:00,104.65,104.69,104.64,104.67,89240.0,95.9338,95.9705,95.9247,95.9522,89240.0
2023-03-30 12:40:00,104.66,104.67,104.56,104.61,112800.0,95.943,95.9522,95.8513,95.8972,112800.0
2023-03-30 12:45:00,104.61,104.69,104.55,104.69,61571.0,95.8972,95.9705,95.8422,95.9705,61571.0
2023-03-30 12:50:00,104.69,104.7,104.61,104.64,36673.0,95.9705,95.9797,95.8972,95.9247,36673.0
2023-03-30 12:55:00,104.64,104.71,104.63,104.7,117929.0,95.9247,95.9888,95.9155,95.9797,117929.0
2023-03-30 13:00:00,104.7,104.72,104.68,104.71,73618.0,95.9797,95.998,95.9613,95.9888,73618.0
2023-03-30 13:05:00,104.72,104.72,104.64,104.64,68703.0,95.998,95.998,95.9247,95.9247,68703.0
2023-03-30 13:10:00,104.64,104.7,104.62,104.68,113655.0,95.9247,95.9797,95.9063,95.9613,113655.0
2023-03-30 13:15:00,104.69,104.74,104.67,104.67,92876.0,95.9705,96.0163,95.9522,95.9522,92876.0
2023-03-30 13:20:00,104.67,104.7,104.63,104.68,81564.0,95.9522,95.9797,95.9155,95.9613,81564.0
2023-03-30 13:25:00,104.69,104.72,104.66,104.69,66873.0,95.9705,95.998,95.943,95.9705,66873.0
2023-03-30 13:30:00,104.68,104.74,104.67,104.71,38088.0,95.9613,96.0163,95.9522,95.9888,38088.0
2023-03-30 13:35:00,104.7,104.77,104.68,104.77,65083.0,95.9797,96.0438,95.9613,96.0438,65083.0
2023-03-30 13:40:00,104.78,104.84,104.77,104.83,118083.0,96.053,96.108,96.0438,96.0988,118083.0
2023-03-30 13:45:00,104.84,104.86,104.79,104.8,146522.0,96.108,96.1263,96.0622,96.0713,146522.0
2023-03-30 13:50:00,104.79,104.79,104.73,104.74,55595.0,96.0622,96.0622,96.0072,96.0163,55595.0
2023-03-30 13:55:00,104.74,104.76,104.69,104.7,51456.0,96.0163,96.0347,95.9705,95.9797,51456.0
2023-03-30 14:00:00,104.7,104.7,104.59,104.64,70987.0,95.9797,95.9797,95.8788,95.9247,70987.0
2023-03-30 14:05:00,104.64,104.76,104.64,104.69,134412.0,95.9247,96.0347,95.9247,95.9705,134412.0
2023-03-30 14:10:00,104.69,104.75,104.67,104.73,135818.0,95.9705,96.0255,95.9522,96.0072,135818.0
2023-03-30 14:15:00,104.74,104.74,104.67,104.72,164608.0,96.0163,96.0163,95.9522,95.998,164608.0
2023-03-30 14:20:00,104.71,104.72,104.66,104.72,126435.0,95.9888,95.998,95.943,95.998,126435.0
2023-03-30 14:25:00,104.72,104.74,104.7,104.74,73000.0,95.998,96.0163,95.9797,96.0163,73000.0
2023-03-30 14:30:00,104.75,104.78,104.71,104.71,44271.0,96.0255,96.053,95.9888,95.9888,44271.0
2023-03-30 14:35:00,104.72,104.75,104.7,104.74,99278.0,95.998,96.0255,95.9797,96.0163,99278.0
2023-03-30 14:40:00,104.75,104.75,104.71,104.73,102013.0,96.0255,96.0255,95.9888,96.0072,102013.0
2023-03-30 14:45:00,104.73,104.77,104.71,104.73,138219.0,96.0072,96.0438,95.9888,96.0072,138219.0
2023-03-30 14:50:00,104.72,104.81,104.69,104.8,109098.0,95.998,96.0805,95.9705,96.0713,109098.0
2023-03-30 14:55:00,104.81,104.84,104.76,104.81,136463.0,96.0805,96.108,96.0347,96.0805,136463.0
2023-03-30 15:00:00,104.8,104.81,104.73,104.8,116383.0,96.0713,96.0805,96.0072,96.0713,116383.0
2023-03-30 15:05:00,104.79,104.86,104.78,104.85,79515.0,96.0622,96.1263,96.053,96.1172,79515.0
2023-03-30 15:10:00,104.86,104.9,104.85,104.86,107115.0,96.1263,96.163,96.1172,96.1263,107115.0
2023-03-30 15:15:00,104.87,104.89,104.85,104.86,63167.0,96.1355,96.1538,96.1172,96.1263,63167.0
2023-03-30 15:20:00,104.86,104.91,104.85,104.88,205131.0,96.1263,96.1722,96.1172,96.1447,205131.0
2023-03-30 15:25:00,104.88,104.92,104.86,104.92,122472.0,96.1447,96.1813,96.1263,96.1813,122472.0
2023-03-30 15:30:00,104.92,105.04,104.91,105.03,241340.0,96.1813,96.2913,96.1722,96.2822,241340.0
2023-03-30 15:35:00,105.03,105.05,104.91,104.91,182077.0,96.2822,96.3005,96.1722,96.1722,182077.0
2023-03-30 15:40:00,104.91,104.95,104.89,104.91,359325.0,96.1722,96.2088,96.1538,96.1722,359325.0
2023-03-30 15:45:00,104.91,104.99,104.9,104.95,259849.0,96.1722,96.2455,96.163,96.2088,259849.0
2023-03-30 15:50:00,104.94,104.96,104.9,104.91,177134.0,96.1997,96.218,96.163,96.1722,177134.0
2023-03-30 15:55:00,104.91,104.98,104.71,104.78,1231834.0,96.1722,96.2363,95.9888,96.053,1231834.0
2023-03-31 09:30:00,105.35,105.57,105.28,105.51,335910.0,96.5755,96.7772,96.5114,96.7222,335910.0
2023-03-31 09:35:00,105.51,105.58,105.44,105.58,248679.0,96.7222,96.7864,96.658,96.7864,248679.0
2023-03-31 09:40:00,105.58,105.58,105.37,105.38,197270.0,96.7864,96.7864,96.5939,96.603,197270.0
2023-03-31 09:45:00,105.38,105.4,105.27,105.35,251822.0,96.603,96.6214,96.5022,96.5755,251822.0
2023-03-31 09:50:00,105.34,105.39,105.28,105.36,168099.0,96.5664,96.6122,96.5114,96.5847,168099.0
2023-03-31 09:55:00,105.35,105.4,105.28,105.34,129505.0,96.5755,96.6214,96.5114,96.5664,129505.0
2023-03-31 10:00:00,105.35,105.5,105.32,105.38,219265.0,96.5755,96.713,96.548,96.603,219265.0
2023-03-31 10:05:00,105.37,105.43,105.33,105.39,109413.0,96.5939,96.6489,96.5572,96.6122,109413.0
2023-03-31 10:10:00,105.39,105.43,105.32,105.33,101321.0,96.6122,96.6489,96.548,96.5572,101321.0
2023-03-31 10:15:00,105.33,105.41,105.23,105.35,86487.0,96.5572,96.6305,96.4655,96.5755,86487.0
2023-03-31 10:20:00,105.36,105.39,105.2,105.22,100208.0,96.5847,96.6122,96.438,96.4564,100208.0
2023-03-31 10:25:00,105.22,105.28,105.18,105.25,144998.0,96.4564,96.5114,96.4197,96.4839,144998.0
2023-03-31 10:30:00,105.25,105.27,105.22,105.24,75949.0,96.4839,96.5022,96.4564,96.4747,75949.0
2023-03-31 10:35:00,105.23,105.26,105.21,105.23,236712.0,96.4655,96.493,96.4472,96.4655,236712.0
2023-03-31 10:40:00,105.24,105.31,105.24,105.26,93726.0,96.4747,96.5389,96.4747,96.493,93726.0
2023-03-31 10:45:00,105.26,105.31,105.24,105.26,252224.0,96.493,96.5389,96.4747,96.493,252224.0
2023-03-31 10:50:00,105.27,105.28,105.07,105.24,189307.0,96.5022,96.5114,96.3188,96.4747,189307.0
2023-03-31 10:55:00,105.24,105.35,105.19,105.34,147419.0,96.4747,96.5755,96.4289,96.5664,147419.0
2023-03-31 11:00:00,105.34,105.52,105.32,105.51,147408.0,96.5664,96.7314,96.548,96.7222,147408.0
2023-03-31 11:05:00,105.52,105.64,105.5,105.59,240146.0,96.7314,96.8414,96.713,96.7955,240146.0
2023-03-31 11:10:00,105.6,105.72,105.58,105.7,222706.0,96.8047,96.9147,96.7864,96.8964,222706.0
2023-03-31 11:15:00,105.71,105.72,105.52,105.6,120088.0,96.9055,96.9147,96.7314,96.8047,120088.0
2023-03-31 11:20:00,105.6,105.68,105.51,105.67,223383.0,96.8047,96.878,96.7222,96.8689,223383.0
2023-03-31 11:25:00,105.67,105.69,105.63,105.65,126768.0,96.8689,96.8872,96.8322,96.8505,126768.0
2023-03-31 11:30:00,105.64,105.83,105.64,105.73,198738.0,96.8414,97.0155,96.8414,96.9239,198738.0
2023-03-31 11:35:00,105.74,105.74,105.52,105.56,123557.0,96.933,96.933,96.7314,96.768,123557.0
2023-03-31 11:40:00,105.56,105.63,105.54,105.59,208733.0,96.768,96.8322,96.7497,96.7955,208733.0
2023-03-31 11:45:00,105.6,105.61,105.5,105.53,88755.0,96.8047,96.8139,96.713,96.7405,88755.0
2023-03-31 11:50:00,105.53,105.56,105.48,105.51,100467.0,96.7405,96.768,96.6947,96.7222,100467.0
2023-03-31 11:55:00,105.5,105.55,105.46,105.54,102633.0,96.713,96.7589,96.6764,96.7497,102633.0
2023-03-31 12:00:00,105.55,105.58,105.53,105.56,58078.0,96.7589,96.7864,96.7405,96.768,58078.0
2023-03-31 12:05:00,105.56,105.62,105.55,105.6,53002.0,96.768,96.823,96.7589,96.8047,53002.0
2023-03-31 12:10:00,105.6,105.61,105.49,105.53,70477.0,96.8047,96.8139,96.7039,96.7405,70477.0
2023-03-31 12:15:00,105.52,105.53,105.46,105.48,110203.0,96.7314,96.7405,96.6764,96.6947,110203.0
2023-03-31 12:20:00,105.48,105.63,105.48,105.61,79339.0,96.6947,96.8322,96.6947,96.8139,79339.0
2023-03-31 12:25:00,105.61,105.65,105.6,105.61,79828.0,96.8139,96.8505,96.8047,96.8139,79828.0
2023-03-31 12:30:00,105.61,105.62,105.54,105.55,69321.0,96.8139,96.823,96.7497,96.7589,69321.0
2023-03-31 12:35:00,105.56,105.59,105.49,105.59,50182.0,96.768,96.7955,96.7039,96.7955,50182.0
2023-03-31 12:40:00,105.59,105.7,105.58,105.68,73002.0,96.7955,96.8964,96.7864,96.878,73002.0
2023-03-31 12:45:00,105.7,105.77,105.69,105.7,90654.0,96.8964,96.9605,96.8872,96.8964,90654.0
2023-03-31 12:50:00,105.7,105.73,105.67,105.69,57989.0,96.8964,96.9239,96.8689,96.8872,57989.0
2023-03-31 12:55:00,105.7,105.76,105.66,105.74,92224.0,96.8964,96.9514,96.8597,96.933,92224.0
2023-03-31 13:00:00,105.73,105.77,105.71,105.76,320891.0,96.9239,96.9605,96.9055,96.9514,320891.0
2023-03-31 13:05:00,105.77,105.8,105.71,105.71,131874.0,96.9605,96.988,96.9055,96.9055,131874.0
2023-03-31 13:10:00,105.72,105.73,105.68,105.71,90206.0,96.9147,96.9239,96.878,96.9055,90206.0
2023-03-31 13:15:00,105.71,105.71,105.65,105.67,70801.0,96.9055,96.9055,96.8505,96.8689,70801.0
2023-03-31 13:20:00,105.67,105.67,105.6,105.6,124702.0,96.8689,96.8689,96.8047,96.8047,124702.0
2023-03-31 13:25:00,105.61,105.63,105.58,105.59,99089.0,96.8139,96.8322,96.7864,96.7955,99089.0
2023-03-31 13:30:00,105.6,105.6,105.54,105.58,65939.0,96.8047,96.8047,96.7497,96.7864,65939.0
2023-03-31 13:35:00,105.59,105.65,105.57,105.64,94247.0,96.7955,96.8505,96.7772,96.8414,94247.0
2023-03-31 13:40:00,105.64,105.74,105.63,105.73,62736.0,96.8414,96.933,96.8322,96.9239,62736.0
2023-03-31 13:45:00,105.74,105.74,105.69,105.7,60291.0,96.933,96.933,96.8872,96.8964,60291.0
2023-03-31 13:50:00,105.7,105.73,105.68,105.7,98196.0,96.8964,96.9239,96.878,96.8964,98196.0
2023-03-31 13:55:00,105.71,105.72,105.68,105.69,227570.0,96.9055,96.9147,96.878,96.8872,227570.0
2023-03-31 14:00:00,105.69,105.73,105.65,105.68,95069.0,96.8872,96.9239,96.8505,96.878,95069.0
2023-03-31 14:05:00,105.68,105.7,105.63,105.67,76445.0,96.878,96.8964,96.8322,96.8689,76445.0
2023-03-31 14:10:00,105.67,105.69,105.64,105.66,282373.0,96.8689,96.8872,96.8414,96.8597,282373.0
2023-03-31 14:15:00,105.67,105.77,105.66,105.77,100568.0,96.8689,96.9605,96.8597,96.9605,100568.0
2023-03-31 14:20:00,105.77,105.82,105.75,105.78,140321.0,96.9605,97.0064,96.9422,96.9697,140321.0
2023-03-31 14:25:00,105.77,105.79,105.72,105.73,152929.0,96.9605,96.9789,96.9147,96.9239,152929.0
2023-03-31 14:30:00,105.73,105.77,105.72,105.77,127356.0,96.9239,96.9605,96.9147,96.9605,127356.0
2023-03-31 14:35:00,105.77,105.82,105.77,105.81,104851.0,96.9605,97.0064,96.9605,96.9972,104851.0
2023-03-31 14:40:00,105.8,105.82,105.77,105.81,91430.0,96.988,97.0064,96.9605,96.9972,91430.0
2023-03-31 14:45:00,105.81,105.86,105.76,105.85,134341.0,96.9972,97.0431,96.9514,97.0339,134341.0
2023-03-31 14:50:00,105.86,105.87,105.78,105.81,151528.0,97.0431,97.0522,96.9697,96.9972,151528.0
2023-03-31 14:55:00,105.81,105.91,105.81,105.9,333987.0,96.9972,97.0889,96.9972,97.0797,333987.0
2023-03-31 15:00:00,105.9,105.9,105.76,105.86,288663.0,97.0797,97.0797,96.9514,97.0431,288663.0
2023-03-31 15:05:00,105.85,105.91,105.79,105.91,101859.0,97.0339,97.0889,96.9789,97.0889,101859.0
2023-03-31 15:10:00,105.91,106.02,105.9,106.01,292845.0,97.0889,97.1897,97.0797,97.1806,292845.0
2023-03-31 15:15:00,106.01,106.02,105.96,106.01,173245.0,97.1806,97.1897,97.1347,97.1806,173245.0
2023-03-31 15:20:00,106.01,106.14,106.01,106.1,291663.0,97.1806,97.2997,97.1806,97.2631,291663.0
2023-03-31 15:25:00,106.1,106.19,106.07,106.19,190751.0,97.2631,97.3456,97.2356,97.3456,190751.0
2023-03-31 15:30:00,106.19,106.26,106.17,106.25,188712.0,97.3456,97.4097,97.3272,97.4006,188712.0
2023-03-31 15:35:00,106.25,106.3,106.2,106.28,338779.0,97.4006,97.4464,97.3547,97.4281,338779.0
2023-03-31 15:40:00,106.27,106.29,106.15,106.22,393128.0,97.4189,97.4372,97.3089,97.3731,393128.0
2023-03-31 15:45:00,106.22,106.3,106.2,106.28,424127.0,97.3731,97.4464,97.3547,97.4281,424127.0
2023-03-31 15:50:00,106.28,106.5,106.25,106.46,948879.0,97.4281,97.6297,97.4006,97.5931,948879.0
2023-03-31 15:55:00,106.46,106.56,106.2,106.26,3770694.0,97.5931,97.6847,97.3547,97.4097,3770694.0
2023-04-03 09:30:00,105.88,105.94,105.74,105.76,461378.0,97.3061,97.3612,97.1774,97.1958,461378.0
2023-04-03 09:35:00,105.76,105.85,105.7,105.72,261851.0,97.1958,97.2785,97.1407,97.159,261851.0
2023-04-03 09:40:00,105.71,105.91,105.7,105.9,119341.0,97.1499,97.3337,97.1407,97.3245,119341.0
2023-04-03 09:45:00,105.91,105.99,105.81,105.97,267342.0,97.3337,97.4072,97.2418,97.3888,267342.0
2023-04-03 09:50:00,105.96,106.02,105.92,106.0,150163.0,97.3796,97.4348,97.3429,97.4164,150163.0
2023-04-03 09:55:00,106.01,106.26,105.95,106.06,336197.0,97.4256,97.6553,97.3704,97.4715,336197.0
2023-04-03 10:00:00,106.09,106.74,106.08,106.73,694443.0,97.4991,98.0965,97.4899,98.0873,694443.0
2023-04-03 10:05:00,106.74,106.8,106.63,106.63,268163.0,98.0965,98.1516,97.9954,97.9954,268163.0
2023-04-03 10:10:00,106.64,106.76,106.57,106.75,223524.0,98.0045,98.1148,97.9402,98.1056,223524.0
2023-04-03 10:15:00,106.76,106.92,106.75,106.85,307698.0,98.1148,98.2619,98.1056,98.1975,307698.0
2023-04-03 10:20:00,106.84,106.85,106.65,106.73,479984.0,98.1884,98.1975,98.0137,98.0873,479984.0
2023-04-03 10:25:00,106.73,106.78,106.58,106.59,274614.0,98.0873,98.1332,97.9494,97.9586,274614.0
2023-04-03 10:30:00,106.59,106.69,106.5,106.62,175963.0,97.9586,98.0505,97.8759,97.9862,175963.0
2023-04-03 10:35:00,106.62,106.64,106.52,106.62,204960.0,97.9862,98.0045,97.8943,97.9862,204960.0
2023-04-03 10:40:00,106.61,106.63,106.44,106.44,180136.0,97.977,97.9954,97.8207,97.8207,180136.0
2023-04-03 10:45:00,106.45,106.64,106.42,106.61,169931.0,97.8299,98.0045,97.8024,97.977,169931.0
2023-04-03 10:50:00,106.62,106.64,106.51,106.53,161150.0,97.9862,98.0045,97.8851,97.9035,161150.0
2023-04-03 10:55:00,106.51,106.59,106.33,106.36,253193.0,97.8851,97.9586,97.7197,97.7472,253193.0
2023-04-03 11:00:00,106.37,106.67,106.37,106.64,433805.0,97.7564,98.0321,97.7564,98.0045,433805.0
2023-04-03 11:05:00,106.64,106.92,106.62,106.89,359254.0,98.0045,98.2619,97.9862,98.2343,359254.0
2023-04-03 11:10:00,106.9,107.0,106.86,106.96,242709.0,98.2435,98.3354,98.2067,98.2986,242709.0
2023-04-03 11:15:00,106.97,106.98,106.86,106.96,190767.0,98.3078,98.317,98.2067,98.2986,190767.0
2023-04-03 11:20:00,106.97,107.1,106.96,107.04,184327.0,98.3078,98.4273,98.2986,98.3722,184327.0
2023-04-03 11:25:00,107.05,107.07,106.91,106.95,91254.0,98.3813,98.3997,98.2527,98.2894,91254.0
2023-04-03 11:30:00,106.96,107.03,106.93,107.0,111998.0,98.2986,98.363,98.2711,98.3354,111998.0
2023-04-03 11:35:00,107.0,107.04,106.92,107.0,73618.0,98.3354,98.3722,98.2619,98.3354,73618.0
2023-04-03 11:40:00,107.0,107.01,106.96,106.99,107415.0,98.3354,98.3446,98.2986,98.3262,107415.0
2023-04-03 11:45:00,107.0,107.01,106.93,106.93,118330.0,98.3354,98.3446,98.2711,98.2711,118330.0
2023-04-03 11:50:00,106.93,106.94,106.79,106.85,116667.0,98.2711,98.2803,98.1424,98.1975,116667.0
2023-04-03 11:55:00,106.85,106.86,106.71,106.72,139860.0,98.1975,98.2067,98.0689,98.0781,139860.0
2023-04-03 12:00:00,106.71,106.77,106.61,106.76,234053.0,98.0689,98.124,97.977,98.1148,234053.0
2023-04-03 12:05:00,106.76,106.78,106.68,106.77,104238.0,98.1148,98.1332,98.0413,98.124,104238.0
2023-04-03 12:10:00,106.77,106.88,106.75,106.87,109861.0,98.124,98.2251,98.1056,98.2159,109861.0
2023-04-03 12:15:00,106.87,106.92,106.83,106.86,87165.0,98.2159,98.2619,98.1792,98.2067,87165.0
2023-04-03 12:20:00,106.86,106.92,106.85,106.88,83750.0,98.2067,98.2619,98.1975,98.2251,83750.0
2023-04-03 12:25:00,106.88,106.9,106.8,106.82,91828.0,98.2251,98.2435,98.1516,98.17,91828.0
2023-04-03 12:30:00,106.82,106.85,106.76,106.76,60199.0,98.17,98.1975,98.1148,98.1148,60199.0
2023-04-03 12:35:00,106.77,106.8,106.68,106.68,64251.0,98.124,98.1516,98.0413,98.0413,64251.0
2023-04-03 12:40:00,106.7,106.7,106.62,106.62,94806.0,98.0597,98.0597,97.9862,97.9862,94806.0
2023-04-03 12:45:00,106.63,106.68,106.61,106.66,71152.0,97.9954,98.0413,97.977,98.0229,71152.0
2023-04-03 12:50:00,106.66,106.66,106.6,106.63,73655.0,98.0229,98.0229,97.9678,97.9954,73655.0
2023-04-03 12:55:00,106.63,106.64,106.56,106.6,79681.0,97.9954,98.0045,97.931,97.9678,79681.0
2023-04-03 13:00:00,106.6,106.66,106.58,106.58,131950.0,97.9678,98.0229,97.9494,97.9494,131950.0
2023-04-03 13:05:00,106.58,106.59,106.52,106.54,100020.0,97.9494,97.9586,97.8943,97.9126,100020.0
2023-04-03 13:10:00,106.55,106.61,106.51,106.53,82008.0,97.9218,97.977,97.8851,97.9035,82008.0
2023-04-03 13:15:00,106.52,106.56,106.46,106.54,421852.0,97.8943,97.931,97.8391,97.9126,421852.0
2023-04-03 13:20:00,106.53,106.54,106.48,106.52,106386.0,97.9035,97.9126,97.8575,97.8943,106386.0
2023-04-03 13:25:00,106.52,106.55,106.5,106.55,352032.0,97.8943,97.9218,97.8759,97.9218,352032.0
2023-04-03 13:30:00,106.54,106.56,106.47,106.55,153120.0,97.9126,97.931,97.8483,97.9218,153120.0
2023-04-03 13:35:00,106.55,106.56,106.51,106.55,54526.0,97.9218,97.931,97.8851,97.9218,54526.0
2023-04-03 13:40:00,106.55,106.55,106.51,106.54,134793.0,97.9218,97.9218,97.8851,97.9126,134793.0
2023-04-03 13:45:00,106.53,106.53,106.45,106.47,178190.0,97.9035,97.9035,97.8299,97.8483,178190.0
2023-04-03 13:50:00,106.46,106.51,106.44,106.48,203754.0,97.8391,97.8851,97.8207,97.8575,203754.0
2023-04-03 13:55:00,106.49,106.52,106.45,106.52,70788.0,97.8667,97.8943,97.8299,97.8943,70788.0
2023-04-03 14:00:00,106.52,106.53,106.5,106.51,144986.0,97.8943,97.9035,97.8759,97.8851,144986.0
2023-04-03 14:05:00,106.51,106.54,106.49,106.53,115840.0,97.8851,97.9126,97.8667,97.9035,115840.0
2023-04-03 14:10:00,106.52,106.54,106.47,106.54,144894.0,97.8943,97.9126,97.8483,97.9126,144894.0
2023-04-03 14:15:00,106.54,106.6,106.52,106.55,68901.0,97.9126,97.9678,97.8943,97.9218,68901.0
2023-04-03 14:20:00,106.55,106.57,106.52,106.54,135167.0,97.9218,97.9402,97.8943,97.9126,135167.0
2023-04-03 14:25:00,106.54,106.6,106.51,106.53,110438.0,97.9126,97.9678,97.8851,97.9035,110438.0
2023-04-03 14:30:00,106.53,106.6,106.52,106.58,119401.0,97.9035,97.9678,97.8943,97.9494,119401.0
2023-04-03 14:35:00,106.59,106.62,106.56,106.59,136137.0,97.9586,97.9862,97.931,97.9586,136137.0
2023-04-03 14:40:00,106.58,106.59,106.52,106.56,108919.0,97.9494,97.9586,97.8943,97.931,108919.0
2023-04-03 14:45:00,106.56,106.58,106.43,106.48,130668.0,97.931,97.9494,97.8116,97.8575,130668.0
2023-04-03 14:50:00,106.48,106.53,106.45,106.53,121391.0,97.8575,97.9035,97.8299,97.9035,121391.0
2023-04-03 14:55:00,106.53,106.56,106.44,106.45,111556.0,97.9035,97.931,97.8207,97.8299,111556.0
2023-04-03 15:00:00,106.46,106.47,106.37,106.42,168534.0,97.8391,97.8483,97.7564,97.8024,168534.0
2023-04-03 15:05:00,106.42,106.44,106.39,106.43,93800.0,97.8024,97.8207,97.7748,97.8116,93800.0
2023-04-03 15:10:00,106.43,106.44,106.38,106.43,33657.0,97.8116,97.8207,97.7656,97.8116,33657.0
2023-04-03 15:15:00,106.43,106.49,106.42,106.48,351186.0,97.8116,97.8667,97.8024,97.8575,351186.0
2023-04-03 15:20:00,106.48,106.51,106.45,106.5,136877.0,97.8575,97.8851,97.8299,97.8759,136877.0
2023-04-03 15:25:00,106.5,106.58,106.5,106.57,159788.0,97.8759,97.9494,97.8759,97.9402,159788.0
2023-04-03 15:30:00,106.57,106.62,106.56,106.58,95121.0,97.9402,97.9862,97.931,97.9494,95121.0
2023-04-03 15:35:00,106.58,106.59,106.49,106.5,97559.0,97.9494,97.9586,97.8667,97.8759,97559.0
2023-04-03 15:40:00,106.51,106.56,106.48,106.53,206875.0,97.8851,97.931,97.8575,97.9035,206875.0
2023-04-03 15:45:00,106.53,106.56,106.49,106.52,297736.0,97.9035,97.931,97.8667,97.8943,297736.0
2023-04-03 15:50:00,106.52,106.54,106.5,106.51,223386.0,97.8943,97.9126,97.8759,97.8851,223386.0
2023-04-03 15:55:00,106.52,106.61,106.51,106.59,881585.0,97.8943,97.977,97.8851,97.9586,881585.0
2023-04-04 09:30:00,105.78,105.94,105.75,105.84,253576.0,97.2142,97.3612,97.1866,97.2693,253576.0
2023-04-04 09:35:00,105.84,105.94,105.79,105.93,278788.0,97.2693,97.3612,97.2234,97.352,278788.0
2023-04-04 09:40:00,105.93,106.08,105.91,106.04,257419.0,97.352,97.4899,97.3337,97.4531,257419.0
2023-04-04 09:45:00,106.04,106.12,106.02,106.12,171550.0,97.4531,97.5267,97.4348,97.5267,171550.0
2023-04-04 09:50:00,106.11,106.25,106.11,106.14,186144.0,97.5175,97.6461,97.5175,97.545,186144.0
2023-04-04 09:55:00,106.15,106.17,106.09,106.13,123035.0,97.5542,97.5726,97.4991,97.5358,123035.0
2023-04-04 10:00:00,106.13,106.86,106.12,106.69,490751.0,97.5358,98.2067,97.5267,98.0505,490751.0
2023-04-04 10:05:00,106.72,106.97,106.72,106.92,187138.0,98.0781,98.3078,98.0781,98.2619,187138.0
2023-04-04 10:10:00,106.92,107.0,106.87,106.98,171499.0,98.2619,98.3354,98.2159,98.317,171499.0
2023-04-04 10:15:00,106.97,107.18,106.96,107.16,450136.0,98.3078,98.5008,98.2986,98.4824,450136.0
2023-04-04 10:20:00,107.15,107.26,107.06,107.09,440896.0,98.4732,98.5743,98.3905,98.4181,440896.0
2023-04-04 10:25:00,107.1,107.18,107.07,107.15,167906.0,98.4273,98.5008,98.3997,98.4732,167906.0
2023-04-04 10:30:00,107.14,107.22,107.03,107.2,137720.0,98.4641,98.5376,98.363,98.5192,137720.0
2023-04-04 10:35:00,107.19,107.28,107.09,107.13,225186.0,98.51,98.5927,98.4181,98.4549,225186.0
2023-04-04 10:40:00,107.13,107.3,107.13,107.28,342751.0,98.4549,98.6111,98.4549,98.5927,342751.0
2023-04-04 10:45:00,107.28,107.54,107.25,107.54,190008.0,98.5927,98.8317,98.5652,98.8317,190008.0
2023-04-04 10:50:00,107.54,107.57,107.43,107.53,235741.0,98.8317,98.8592,98.7306,98.8225,235741.0
2023-04-04 10:55:00,107.53,107.53,107.36,107.42,259244.0,98.8225,98.8225,98.6662,98.7214,259244.0
2023-04-04 11:00:00,107.43,107.65,107.43,107.59,319517.0,98.7306,98.9328,98.7306,98.8776,319517.0
2023-04-04 11:05:00,107.58,107.63,107.49,107.56,194188.0,98.8684,98.9144,98.7857,98.85,194188.0
2023-04-04 11:10:00,107.55,107.6,107.48,107.52,225643.0,98.8409,98.8868,98.7765,98.8133,225643.0
2023-04-04 11:15:00,107.53,107.6,107.4,107.4,132589.0,98.8225,98.8868,98.703,98.703,132589.0
2023-04-04 11:20:00,107.39,107.59,107.38,107.57,219740.0,98.6938,98.8776,98.6846,98.8592,219740.0
2023-04-04 11:25:00,107.58,107.59,107.49,107.52,152063.0,98.8684,98.8776,98.7857,98.8133,152063.0
2023-04-04 11:30:00,107.53,107.6,107.51,107.52,359696.0,98.8225,98.8868,98.8041,98.8133,359696.0
2023-04-04 11:35:00,107.53,107.62,107.51,107.61,268113.0,98.8225,98.9052,98.8041,98.896,268113.0
2023-04-04 11:40:00,107.62,107.7,107.58,107.59,291823.0,98.9052,98.9787,98.8684,98.8776,291823.0
2023-04-04 11:45:00,107.6,107.6,107.34,107.36,346076.0,98.8868,98.8868,98.6479,98.6662,346076.0
2023-04-04 11:50:00,107.36,107.51,107.3,107.44,269681.0,98.6662,98.8041,98.6111,98.7398,269681.0
2023-04-04 11:55:00,107.45,107.52,107.42,107.44,173006.0,98.749,98.8133,98.7214,98.7398,173006.0
2023-04-04 12:00:00,107.44,107.57,107.41,107.51,237011.0,98.7398,98.8592,98.7122,98.8041,237011.0
2023-04-04 12:05:00,107.51,107.64,107.51,107.61,165487.0,98.8041,98.9236,98.8041,98.896,165487.0
2023-04-04 12:10:00,107.6,107.69,107.59,107.68,155569.0,98.8868,98.9695,98.8776,98.9603,155569.0
2023-04-04 12:15:00,107.69,107.7,107.58,107.62,269716.0,98.9695,98.9787,98.8684,98.9052,269716.0
2023-04-04 12:20:00,107.62,107.71,107.62,107.67,127675.0,98.9052,98.9879,98.9052,98.9511,127675.0
2023-04-04 12:25:00,107.67,107.74,107.65,107.68,161978.0,98.9511,99.0155,98.9328,98.9603,161978.0
2023-04-04 12:30:00,107.68,107.74,107.63,107.69,165207.0,98.9603,99.0155,98.9144,98.9695,165207.0
2023-04-04 12:35:00,107.68,107.8,107.65,107.72,161596.0,98.9603,99.0706,98.9328,98.9971,161596.0
2023-04-04 12:40:00,107.72,107.74,107.64,107.65,155244.0,98.9971,99.0155,98.9236,98.9328,155244.0
2023-04-04 12:45:00,107.64,107.68,107.62,107.65,132629.0,98.9236,98.9603,98.9052,98.9328,132629.0
2023-04-04 12:50:00,107.64,107.68,107.55,107.56,110058.0,98.9236,98.9603,98.8409,98.85,110058.0
2023-04-04 12:55:00,107.57,107.57,107.52,107.57,107874.0,98.8592,98.8592,98.8133,98.8592,107874.0
2023-04-04 13:00:00,107.56,107.63,107.54,107.62,159259.0,98.85,98.9144,98.8317,98.9052,159259.0
2023-04-04 13:05:00,107.62,107.62,107.49,107.49,59328.0,98.9052,98.9052,98.7857,98.7857,59328.0
2023-04-04 13:10:00,107.48,107.48,107.34,107.36,112120.0,98.7765,98.7765,98.6479,98.6662,112120.0
2023-04-04 13:15:00,107.37,107.38,107.32,107.33,50824.0,98.6754,98.6846,98.6295,98.6387,50824.0
2023-04-04 13:20:00,107.32,107.34,107.29,107.31,45215.0,98.6295,98.6479,98.6019,98.6203,45215.0
2023-04-04 13:25:00,107.31,107.35,107.3,107.33,101288.0,98.6203,98.6571,98.6111,98.6387,101288.0
2023-04-04 13:30:00,107.33,107.37,107.3,107.34,61893.0,98.6387,98.6754,98.6111,98.6479,61893.0
2023-04-04 13:35:00,107.34,107.42,107.34,107.41,46503.0,98.6479,98.7214,98.6479,98.7122,46503.0
2023-04-04 13:40:00,107.41,107.5,107.4,107.5,116746.0,98.7122,98.7949,98.703,98.7949,116746.0
2023-04-04 13:45:00,107.5,107.51,107.44,107.45,75453.0,98.7949,98.8041,98.7398,98.749,75453.0
2023-04-04 13:50:00,107.45,107.45,107.37,107.38,72531.0,98.749,98.749,98.6754,98.6846,72531.0
2023-04-04 13:55:00,107.38,107.46,107.33,107.4,53813.0,98.6846,98.7581,98.6387,98.703,53813.0
2023-04-04 14:00:00,107.4,107.46,107.39,107.42,56530.0,98.703,98.7581,98.6938,98.7214,56530.0
2023-04-04 14:05:00,107.42,107.43,107.3,107.37,194598.0,98.7214,98.7306,98.6111,98.6754,194598.0
2023-04-04 14:10:00,107.37,107.42,107.34,107.4,170918.0,98.6754,98.7214,98.6479,98.703,170918.0
2023-04-04 14:15:00,107.4,107.42,107.36,107.4,100876.0,98.703,98.7214,98.6662,98.703,100876.0
2023-04-04 14:20:00,107.4,107.43,107.35,107.42,43065.0,98.703,98.7306,98.6571,98.7214,43065.0
2023-04-04 14:25:00,107.43,107.45,107.35,107.37,127485.0,98.7306,98.749,98.6571,98.6754,127485.0
2023-04-04 14:30:00,107.37,107.48,107.35,107.45,192451.0,98.6754,98.7765,98.6571,98.749,192451.0
2023-04-04 14:35:00,107.45,107.47,107.36,107.4,91791.0,98.749,98.7673,98.6662,98.703,91791.0
2023-04-04 14:40:00,107.4,107.45,107.38,107.43,109837.0,98.703,98.749,98.6846,98.7306,109837.0
2023-04-04 14:45:00,107.43,107.52,107.43,107.51,102975.0,98.7306,98.8133,98.7306,98.8041,102975.0
2023-04-04 14:50:00,107.5,107.5,107.39,107.46,62932.0,98.7949,98.7949,98.6938,98.7581,62932.0
2023-04-04 14:55:00,107.46,107.56,107.43,107.56,128870.0,98.7581,98.85,98.7306,98.85,128870.0
2023-04-04 15:00:00,107.55,107.56,107.45,107.45,110468.0,98.8409,98.85,98.749,98.749,110468.0
2023-04-04 15:05:00,107.46,107.48,107.42,107.42,86214.0,98.7581,98.7765,98.7214,98.7214,86214.0
2023-04-04 15:10:00,107.43,107.49,107.39,107.47,91326.0,98.7306,98.7857,98.6938,98.7673,91326.0
2023-04-04 15:15:00,107.48,107.48,107.34,107.34,94053.0,98.7765,98.7765,98.6479,98.6479,94053.0
2023-04-04 15:20:00,107.34,107.37,107.32,107.32,89293.0,98.6479,98.6754,98.6295,98.6295,89293.0
2023-04-04 15:25:00,107.33,107.45,107.32,107.44,162987.0,98.6387,98.749,98.6295,98.7398,162987.0
2023-04-04 15:30:00,107.43,107.47,107.36,107.38,125540.0,98.7306,98.7673,98.6662,98.6846,125540.0
2023-04-04 15:35:00,107.38,107.4,107.32,107.33,124059.0,98.6846,98.703,98.6295,98.6387,124059.0
2023-04-04 15:40:00,107.33,107.4,107.31,107.37,183038.0,98.6387,98.703,98.6203,98.6754,183038.0
2023-04-04 15:45:00,107.36,107.42,107.36,107.38,114913.0,98.6662,98.7214,98.6662,98.6846,114913.0
2023-04-04 15:50:00,107.37,107.38,107.25,107.26,494190.0,98.6754,98.6846,98.5652,98.5743,494190.0
2023-04-04 15:55:00,107.27,107.28,107.14,107.15,1177570.0,98.5835,98.5927,98.4641,98.4732,1177570.0
2023-04-05 09:30:00,107.77,108.0,107.77,107.89,430864.0,99.043,99.2544,99.043,99.1533,430864.0
2023-04-05 09:35:00,107.89,108.02,107.87,107.92,347492.0,99.1533,99.2728,99.1349,99.1809,347492.0
2023-04-05 09:40:00,107.92,107.96,107.77,107.78,255909.0,99.1809,99.2177,99.043,99.0522,255909.0
2023-04-05 09:45:00,107.78,107.98,107.58,107.64,539878.0,99.0522,99.236,98.8684,98.9236,539878.0
2023-04-05 09:50:00,107.62,107.65,107.46,107.5,265014.0,98.9052,98.9328,98.7581,98.7949,265014.0
2023-04-05 09:55:00,107.5,107.72,107.47,107.67,327632.0,98.7949,98.9971,98.7673,98.9511,327632.0
2023-04-05 10:00:00,107.67,108.28,107.67,108.26,1160489.0,98.9511,99.5117,98.9511,99.4934,1160489.0
2023-04-05 10:05:00,108.27,108.27,108.04,108.09,477734.0,99.5026,99.5026,99.2912,99.3371,477734.0
2023-04-05 10:10:00,108.09,108.15,108.01,108.15,312316.0,99.3371,99.3923,99.2636,99.3923,312316.0
2023-04-05 10:15:00,108.15,108.37,108.15,108.31,246229.0,99.3923,99.5945,99.3923,99.5393,246229.0
2023-04-05 10:20:00,108.31,108.31,107.9,107.93,196677.0,99.5393,99.5393,99.1625,99.1901,196677.0
2023-04-05 10:25:00,107.93,108.01,107.7,107.7,329489.0,99.1901,99.2636,98.9787,98.9787,329489.0
2023-04-05 10:30:00,107.7,107.71,107.41,107.57,456657.0,98.9787,98.9879,98.7122,98.8592,456657.0
2023-04-05 10:35:00,107.57,107.79,107.48,107.77,321284.0,98.8592,99.0614,98.7765,99.043,321284.0
2023-04-05 10:40:00,107.77,107.91,107.72,107.9,326819.0,99.043,99.1717,98.9971,99.1625,326819.0
2023-04-05 10:45:00,107.9,107.98,107.81,107.84,653440.0,99.1625,99.236,99.0798,99.1074,653440.0
2023-04-05 10:50:00,107.85,108.1,107.82,108.09,487541.0,99.1166,99.3463,99.089,99.3371,487541.0
2023-04-05 10:55:00,108.09,108.12,107.95,108.11,422636.0,99.3371,99.3647,99.2085,99.3555,422636.0
2023-04-05 11:00:00,108.11,108.31,108.09,108.25,357109.0,99.3555,99.5393,99.3371,99.4842,357109.0
2023-04-05 11:05:00,108.25,108.28,108.08,108.14,230803.0,99.4842,99.5117,99.3279,99.3831,230803.0
2023-04-05 11:10:00,108.14,108.19,107.98,107.98,258485.0,99.3831,99.429,99.236,99.236,258485.0
2023-04-05 11:15:00,107.98,108.07,107.94,107.96,165686.0,99.236,99.3188,99.1993,99.2177,165686.0
2023-04-05 11:20:00,107.96,108.16,107.95,108.16,143488.0,99.2177,99.4015,99.2085,99.4015,143488.0
2023-04-05 11:25:00,108.17,108.28,108.12,108.13,124851.0,99.4107,99.5117,99.3647,99.3739,124851.0
2023-04-05 11:30:00,108.13,108.18,107.93,107.96,122953.0,99.3739,99.4198,99.1901,99.2177,122953.0
2023-04-05 11:35:00,107.96,108.0,107.89,107.96,188809.0,99.2177,99.2544,99.1533,99.2177,188809.0
2023-04-05 11:40:00,107.97,108.24,107.94,108.23,323970.0,99.2268,99.475,99.1993,99.4658,323970.0
2023-04-05 11:45:00,108.24,108.32,108.21,108.3,182864.0,99.475,99.5485,99.4474,99.5301,182864.0
2023-04-05 11:50:00,108.29,108.32,108.23,108.24,154649.0,99.5209,99.5485,99.4658,99.475,154649.0
2023-04-05 11:55:00,108.23,108.25,108.12,108.12,140821.0,99.4658,99.4842,99.3647,99.3647,140821.0
2023-04-05 12:00:00,108.13,108.22,108.1,108.22,123496.0,99.3739,99.4566,99.3463,99.4566,123496.0
2023-04-05 12:05:00,108.21,108.27,108.1,108.12,124140.0,99.4474,99.5026,99.3463,99.3647,124140.0
2023-04-05 12:10:00,108.11,108.26,108.04,108.23,264439.0,99.3555,99.4934,99.2912,99.4658,264439.0
2023-04-05 12:15:00,108.24,108.32,108.22,108.27,394736.0,99.475,99.5485,99.4566,99.5026,394736.0
2023-04-05 12:20:00,108.27,108.29,108.22,108.25,125749.0,99.5026,99.5209,99.4566,99.4842,125749.0
2023-04-05 12:25:00,108.26,108.35,108.25,108.29,185929.0,99.4934,99.5761,99.4842,99.5209,185929.0
2023-04-05 12:30:00,108.29,108.36,108.29,108.32,323741.0,99.5209,99.5853,99.5209,99.5485,323741.0
2023-04-05 12:35:00,108.33,108.34,108.23,108.28,139266.0,99.5577,99.5669,99.4658,99.5117,139266.0
2023-04-05 12:40:00,108.28,108.33,108.27,108.28,74133.0,99.5117,99.5577,99.5026,99.5117,74133.0
2023-04-05 12:45:00,108.27,108.36,108.27,108.31,161174.0,99.5026,99.5853,99.5026,99.5393,161174.0
2023-04-05 12:50:00,108.32,108.32,108.19,108.2,143284.0,99.5485,99.5485,99.429,99.4382,143284.0
2023-04-05 12:55:00,108.2,108.22,108.16,108.18,62017.0,99.4382,99.4566,99.4015,99.4198,62017.0
2023-04-05 13:00:00,108.17,108.29,108.15,108.28,151737.0,99.4107,99.5209,99.3923,99.5117,151737.0
2023-04-05 13:05:00,108.28,108.29,108.22,108.27,129724.0,99.5117,99.5209,99.4566,99.5026,129724.0
2023-04-05 13:10:00,108.25,108.27,108.19,108.21,149709.0,99.4842,99.5026,99.429,99.4474,149709.0
2023-04-05 13:15:00,108.22,108.28,108.2,108.25,116606.0,99.4566,99.5117,99.4382,99.4842,116606.0
2023-04-05 13:20:00,108.26,108.26,108.21,108.22,89439.0,99.4934,99.4934,99.4474,99.4566,89439.0
2023-04-05 13:25:00,108.22,108.22,108.11,108.17,178312.0,99.4566,99.4566,99.3555,99.4107,178312.0
2023-04-05 13:30:00,108.17,108.21,108.15,108.17,132076.0,99.4107,99.4474,99.3923,99.4107,132076.0
2023-04-05 13:35:00,108.18,108.22,108.14,108.18,145298.0,99.4198,99.4566,99.3831,99.4198,145298.0
2023-04-05 13:40:00,108.18,108.22,108.15,108.16,263109.0,99.4198,99.4566,99.3923,99.4015,263109.0
2023-04-05 13:45:00,108.16,108.27,108.14,108.27,62139.0,99.4015,99.5026,99.3831,99.5026,62139.0
2023-04-05 13:50:00,108.26,108.28,108.21,108.23,103520.0,99.4934,99.5117,99.4474,99.4658,103520.0
2023-04-05 13:55:00,108.23,108.26,108.21,108.26,69538.0,99.4658,99.4934,99.4474,99.4934,69538.0
2023-04-05 14:00:00,108.26,108.27,108.16,108.17,66039.0,99.4934,99.5026,99.4015,99.4107,66039.0
2023-04-05 14:05:00,108.18,108.21,108.14,108.21,77217.0,99.4198,99.4474,99.3831,99.4474,77217.0
2023-04-05 14:10:00,108.21,108.26,108.17,108.18,95652.0,99.4474,99.4934,99.4107,99.4198,95652.0
2023-04-05 14:15:00,108.19,108.23,108.15,108.2,117021.0,99.429,99.4658,99.3923,99.4382,117021.0
2023-04-05 14:20:00,108.2,108.27,108.16,108.26,112133.0,99.4382,99.5026,99.4015,99.4934,112133.0
2023-04-05 14:25:00,108.27,108.27,108.23,108.25,55891.0,99.5026,99.5026,99.4658,99.4842,55891.0
2023-04-05 14:30:00,108.25,108.29,108.23,108.24,108051.0,99.4842,99.5209,99.4658,99.475,108051.0
2023-04-05 14:35:00,108.25,108.28,108.23,108.27,72181.0,99.4842,99.5117,99.4658,99.5026,72181.0
2023-04-05 14:40:00,108.27,108.31,108.25,108.27,72556.0,99.5026,99.5393,99.4842,99.5026,72556.0
2023-04-05 14:45:00,108.27,108.29,108.21,108.26,93857.0,99.5026,99.5209,99.4474,99.4934,93857.0
2023-04-05 14:50:00,108.26,108.33,108.24,108.33,104187.0,99.4934,99.5577,99.475,99.5577,104187.0
2023-04-05 14:55:00,108.32,108.35,108.29,108.32,206977.0,99.5485,99.5761,99.5209,99.5485,206977.0
2023-04-05 15:00:00,108.32,108.34,108.27,108.28,143692.0,99.5485,99.5669,99.5026,99.5117,143692.0
2023-04-05 15:05:00,108.28,108.28,108.19,108.22,144767.0,99.5117,99.5117,99.429,99.4566,144767.0
2023-04-05 15:10:00,108.23,108.27,108.21,108.22,84164.0,99.4658,99.5026,99.4474,99.4566,84164.0
2023-04-05 15:15:00,108.21,108.27,108.2,108.22,169581.0,99.4474,99.5026,99.4382,99.4566,169581.0
2023-04-05 15:20:00,108.22,108.25,108.2,108.24,94791.0,99.4566,99.4842,99.4382,99.475,94791.0
2023-04-05 15:25:00,108.23,108.24,108.17,108.22,144880.0,99.4658,99.475,99.4107,99.4566,144880.0
2023-04-05 15:30:00,108.21,108.27,108.17,108.22,185184.0,99.4474,99.5026,99.4107,99.4566,185184.0
2023-04-05 15:35:00,108.23,108.3,108.23,108.28,253305.0,99.4658,99.5301,99.4658,99.5117,253305.0
2023-04-05 15:40:00,108.28,108.29,108.19,108.2,283637.0,99.5117,99.5209,99.429,99.4382,283637.0
2023-04-05 15:45:00,108.21,108.28,108.18,108.26,215889.0,99.4474,99.5117,99.4198,99.4934,215889.0
2023-04-05 15:50:00,108.25,108.28,108.2,108.22,375165.0,99.4842,99.5117,99.4382,99.4566,375165.0
2023-04-05 15:55:00,108.22,108.26,108.19,108.24,826867.0,99.4566,99.4934,99.429,99.475,826867.0
2023-04-06 09:30:00,108.42,108.6,108.39,108.56,494583.0,99.6404,99.8058,99.6128,99.7691,494583.0
2023-04-06 09:35:00,108.56,108.77,108.55,108.65,374324.0,99.7691,99.9621,99.7599,99.8518,374324.0
2023-04-06 09:40:00,108.65,108.77,108.55,108.56,242333.0,99.8518,99.9621,99.7599,99.7691,242333.0
2023-04-06 09:45:00,108.56,108.65,108.52,108.59,424365.0,99.7691,99.8518,99.7323,99.7966,424365.0
2023-04-06 09:50:00,108.59,108.7,108.57,108.67,162895.0,99.7966,99.8977,99.7783,99.8702,162895.0
2023-04-06 09:55:00,108.67,108.7,108.51,108.52,221875.0,99.8702,99.8977,99.7231,99.7323,221875.0
2023-04-06 10:00:00,108.53,108.56,108.4,108.48,181394.0,99.7415,99.7691,99.622,99.6955,181394.0
2023-04-06 10:05:00,108.47,108.53,108.41,108.49,138229.0,99.6864,99.7415,99.6312,99.7047,138229.0
2023-04-06 10:10:00,108.49,108.62,108.43,108.6,263877.0,99.7047,99.8242,99.6496,99.8058,263877.0
2023-04-06 10:15:00,108.6,108.6,108.46,108.48,213468.0,99.8058,99.8058,99.6772,99.6955,213468.0
2023-04-06 10:20:00,108.49,108.57,108.49,108.54,91790.0,99.7047,99.7783,99.7047,99.7507,91790.0
2023-04-06 10:25:00,108.55,108.63,108.47,108.62,142777.0,99.7599,99.8334,99.6864,99.8242,142777.0
2023-04-06 10:30:00,108.62,108.72,108.6,108.68,131261.0,99.8242,99.9161,99.8058,99.8794,131261.0
2023-04-06 10:35:00,108.68,108.76,108.65,108.74,181574.0,99.8794,99.9529,99.8518,99.9345,181574.0
2023-04-06 10:40:00,108.74,108.74,108.66,108.66,104949.0,99.9345,99.9345,99.861,99.861,104949.0
2023-04-06 10:45:00,108.66,108.72,108.62,108.69,201975.0,99.861,99.9161,99.8242,99.8885,201975.0
2023-04-06 10:50:00,108.69,108.69,108.57,108.6,888655.0,99.8885,99.8885,99.7783,99.8058,888655.0
2023-04-06 10:55:00,108.6,108.8,108.58,108.8,301883.0,99.8058,99.9896,99.7875,99.9896,301883.0
2023-04-06 11:00:00,108.8,108.83,108.68,108.77,239462.0,99.9896,100.0172,99.8794,99.9621,239462.0
2023-04-06 11:05:00,108.77,108.78,108.57,108.59,153415.0,99.9621,99.9713,99.7783,99.7966,153415.0
2023-04-06 11:10:00,108.59,108.62,108.5,108.62,165721.0,99.7966,99.8242,99.7139,99.8242,165721.0
2023-04-06 11:15:00,108.62,108.71,108.59,108.67,136419.0,99.8242,99.9069,99.7966,99.8702,136419.0
2023-04-06 11:20:00,108.66,108.66,108.55,108.58,88580.0,99.861,99.861,99.7599,99.7875,88580.0
2023-04-06 11:25:00,108.58,108.7,108.56,108.65,119584.0,99.7875,99.8977,99.7691,99.8518,119584.0
2023-04-06 11:30:00,108.65,108.68,108.56,108.62,75168.0,99.8518,99.8794,99.7691,99.8242,75168.0
2023-04-06 11:35:00,108.62,108.63,108.53,108.58,85253.0,99.8242,99.8334,99.7415,99.7875,85253.0
2023-04-06 11:40:00,108.57,108.58,108.46,108.47,110587.0,99.7783,99.7875,99.6772,99.6864,110587.0
2023-04-06 11:45:00,108.48,108.59,108.45,108.54,240695.0,99.6955,99.7966,99.668,99.7507,240695.0
2023-04-06 11:50:00,108.54,108.65,108.54,108.63,94795.0,99.7507,99.8518,99.7507,99.8334,94795.0
2023-04-06 11:55:00,108.62,108.64,108.52,108.58,140057.0,99.8242,99.8426,99.7323,99.7875,140057.0
2023-04-06 12:00:00,108.57,108.69,108.57,108.67,61897.0,99.7783,99.8885,99.7783,99.8702,61897.0
2023-04-06 12:05:00,108.67,108.78,108.65,108.78,66805.0,99.8702,99.9713,99.8518,99.9713,66805.0
2023-04-06 12:10:00,108.78,108.79,108.72,108.74,69511.0,99.9713,99.9804,99.9161,99.9345,69511.0
2023-04-06 12:15:00,108.74,108.78,108.72,108.77,210921.0,99.9345,99.9713,99.9161,99.9621,210921.0
2023-04-06 12:20:00,108.77,108.78,108.72,108.75,187040.0,99.9621,99.9713,99.9161,99.9437,187040.0
2023-04-06 12:25:00,108.75,108.76,108.72,108.75,75138.0,99.9437,99.9529,99.9161,99.9437,75138.0
2023-04-06 12:30:00,108.74,108.75,108.64,108.68,62372.0,99.9345,99.9437,99.8426,99.8794,62372.0
2023-04-06 12:35:00,108.68,108.7,108.65,108.67,44169.0,99.8794,99.8977,99.8518,99.8702,44169.0
2023-04-06 12:40:00,108.67,108.75,108.66,108.72,44785.0,99.8702,99.9437,99.861,99.9161,44785.0
2023-04-06 12:45:00,108.73,108.8,108.71,108.8,95432.0,99.9253,99.9896,99.9069,99.9896,95432.0
2023-04-06 12:50:00,108.79,108.87,108.79,108.85,226651.0,99.9804,100.054,99.9804,100.0356,226651.0
2023-04-06 12:55:00,108.85,108.86,108.81,108.84,64380.0,100.0356,100.0448,99.9988,100.0264,64380.0
2023-04-06 13:00:00,108.84,108.85,108.8,108.84,96491.0,100.0264,100.0356,99.9896,100.0264,96491.0
2023-04-06 13:05:00,108.84,108.84,108.79,108.79,52007.0,100.0264,100.0264,99.9804,99.9804,52007.0
2023-04-06 13:10:00,108.79,108.81,108.76,108.81,48455.0,99.9804,99.9988,99.9529,99.9988,48455.0
2023-04-06 13:15:00,108.81,108.82,108.77,108.79,51518.0,99.9988,100.008,99.9621,99.9804,51518.0
2023-04-06 13:20:00,108.8,108.8,108.76,108.77,68542.0,99.9896,99.9896,99.9529,99.9621,68542.0
2023-04-06 13:25:00,108.77,108.78,108.69,108.7,58505.0,99.9621,99.9713,99.8885,99.8977,58505.0
2023-04-06 13:30:00,108.7,108.73,108.69,108.72,76790.0,99.8977,99.9253,99.8885,99.9161,76790.0
2023-04-06 13:35:00,108.72,108.76,108.71,108.74,83532.0,99.9161,99.9529,99.9069,99.9345,83532.0
2023-04-06 13:40:00,108.74,108.8,108.74,108.79,78846.0,99.9345,99.9896,99.9345,99.9804,78846.0
2023-04-06 13:45:00,108.78,108.8,108.72,108.72,89583.0,99.9713,99.9896,99.9161,99.9161,89583.0
2023-04-06 13:50:00,108.74,108.74,108.69,108.7,74804.0,99.9345,99.9345,99.8885,99.8977,74804.0
2023-04-06 13:55:00,108.69,108.7,108.63,108.66,101017.0,99.8885,99.8977,99.8334,99.861,101017.0
2023-04-06 14:00:00,108.65,108.66,108.62,108.63,43078.0,99.8518,99.861,99.8242,99.8334,43078.0
2023-04-06 14:05:00,108.63,108.65,108.57,108.64,106644.0,99.8334,99.8518,99.7783,99.8426,106644.0
2023-04-06 14:10:00,108.64,108.64,108.58,108.59,57524.0,99.8426,99.8426,99.7875,99.7966,57524.0
2023-04-06 14:15:00,108.59,108.63,108.58,108.61,114123.0,99.7966,99.8334,99.7875,99.815,114123.0
2023-04-06 14:20:00,108.62,108.62,108.56,108.59,176899.0,99.8242,99.8242,99.7691,99.7966,176899.0
2023-04-06 14:25:00,108.58,108.59,108.45,108.48,121947.0,99.7875,99.7966,99.668,99.6955,121947.0
2023-04-06 14:30:00,108.48,108.51,108.47,108.51,63814.0,99.6955,99.7231,99.6864,99.7231,63814.0
2023-04-06 14:35:00,108.51,108.54,108.47,108.52,99661.0,99.7231,99.7507,99.6864,99.7323,99661.0
2023-04-06 14:40:00,108.52,108.56,108.51,108.55,96702.0,99.7323,99.7691,99.7231,99.7599,96702.0
2023-04-06 14:45:00,108.55,108.58,108.53,108.57,86992.0,99.7599,99.7875,99.7415,99.7783,86992.0
2023-04-06 14:50:00,108.57,108.6,108.54,108.6,87536.0,99.7783,99.8058,99.7507,99.8058,87536.0
2023-04-06 14:55:00,108.59,108.66,108.59,108.6,238351.0,99.7966,99.861,99.7966,99.8058,238351.0
2023-04-06 15:00:00,108.61,108.62,108.52,108.54,55228.0,99.815,99.8242,99.7323,99.7507,55228.0
2023-04-06 15:05:00,108.55,108.61,108.55,108.59,117172.0,99.7599,99.815,99.7599,99.7966,117172.0
2023-04-06 15:10:00,108.59,108.6,108.54,108.58,106425.0,99.7966,99.8058,99.7507,99.7875,106425.0
2023-04-06 15:15:00,108.58,108.6,108.53,108.59,80421.0,99.7875,99.8058,99.7415,99.7966,80421.0
2023-04-06 15:20:00,108.6,108.61,108.58,108.61,85724.0,99.8058,99.815,99.7875,99.815,85724.0
2023-04-06 15:25:00,108.61,108.61,108.56,108.57,104176.0,99.815,99.815,99.7691,99.7783,104176.0
2023-04-06 15:30:00,108.56,108.58,108.53,108.56,217292.0,99.7691,99.7875,99.7415,99.7691,217292.0
2023-04-06 15:35:00,108.56,108.59,108.53,108.55,200391.0,99.7691,99.7966,99.7415,99.7599,200391.0
2023-04-06 15:40:00,108.54,108.57,108.53,108.56,193093.0,99.7507,99.7783,99.7415,99.7691,193093.0
2023-04-06 15:45:00,108.56,108.59,108.54,108.59,227241.0,99.7691,99.7966,99.7507,99.7966,227241.0
2023-04-06 15:50:00,108.59,108.59,108.54,108.56,358225.0,99.7966,99.7966,99.7507,99.7691,358225.0
2023-04-06 15:55:00,108.56,108.57,108.5,108.51,619249.0,99.7691,99.7783,99.7139,99.7231,619249.0
2023-04-10 09:30:00,107.64,107.77,107.57,107.61,469892.0,98.9236,99.043,98.8592,98.896,469892.0
2023-04-10 09:35:00,107.61,107.72,107.57,107.61,310336.0,98.896,98.9971,98.8592,98.896,310336.0
2023-04-10 09:40:00,107.6,107.61,107.3,107.31,339259.0,98.8868,98.896,98.6111,98.6203,339259.0
2023-04-10 09:45:00,107.31,107.32,107.04,107.05,468162.0,98.6203,98.6295,98.3722,98.3813,468162.0
2023-04-10 09:50:00,107.05,107.05,106.94,106.95,307280.0,98.3813,98.3813,98.2803,98.2894,307280.0
2023-04-10 09:55:00,106.95,107.07,106.89,107.06,246907.0,98.2894,98.3997,98.2343,98.3905,246907.0
2023-04-10 10:00:00,107.05,107.07,106.91,106.93,166965.0,98.3813,98.3997,98.2527,98.2711,166965.0
2023-04-10 10:05:00,106.92,106.92,106.74,106.76,212946.0,98.2619,98.2619,98.0965,98.1148,212946.0
2023-04-10 10:10:00,106.76,106.77,106.65,106.71,219062.0,98.1148,98.124,98.0137,98.0689,219062.0
2023-04-10 10:15:00,106.7,106.88,106.69,106.87,275657.0,98.0597,98.2251,98.0505,98.2159,275657.0
2023-04-10 10:20:00,106.88,106.91,106.82,106.84,127145.0,98.2251,98.2527,98.17,98.1884,127145.0
2023-04-10 10:25:00,106.85,106.93,106.81,106.83,173819.0,98.1975,98.2711,98.1608,98.1792,173819.0
2023-04-10 10:30:00,106.83,106.83,106.71,106.72,140083.0,98.1792,98.1792,98.0689,98.0781,140083.0
2023-04-10 10:35:00,106.71,106.72,106.61,106.65,274129.0,98.0689,98.0781,97.977,98.0137,274129.0
2023-04-10 10:40:00,106.65,106.68,106.6,106.62,200697.0,98.0137,98.0413,97.9678,97.9862,200697.0
2023-04-10 10:45:00,106.62,106.69,106.57,106.59,176509.0,97.9862,98.0505,97.9402,97.9586,176509.0
2023-04-10 10:50:00,106.59,106.65,106.56,106.6,124814.0,97.9586,98.0137,97.931,97.9678,124814.0
2023-04-10 10:55:00,106.61,106.76,106.58,106.75,169758.0,97.977,98.1148,97.9494,98.1056,169758.0
2023-04-10 11:00:00,106.76,106.77,106.69,106.71,202644.0,98.1148,98.124,98.0505,98.0689,202644.0
2023-04-10 11:05:00,106.71,106.77,106.69,106.73,153670.0,98.0689,98.124,98.0505,98.0873,153670.0
2023-04-10 11:10:00,106.74,106.8,106.68,106.8,140865.0,98.0965,98.1516,98.0413,98.1516,140865.0
2023-04-10 11:15:00,106.8,106.88,106.76,106.87,117289.0,98.1516,98.2251,98.1148,98.2159,117289.0
2023-04-10 11:20:00,106.88,106.93,106.86,106.92,180955.0,98.2251,98.2711,98.2067,98.2619,180955.0
2023-04-10 11:25:00,106.92,106.92,106.81,106.9,235187.0,98.2619,98.2619,98.1608,98.2435,235187.0
2023-04-10 11:30:00,106.89,106.92,106.85,106.86,189535.0,98.2343,98.2619,98.1975,98.2067,189535.0
2023-04-10 11:35:00,106.86,106.97,106.85,106.92,134180.0,98.2067,98.3078,98.1975,98.2619,134180.0
2023-04-10 11:40:00,106.92,106.98,106.9,106.95,64133.0,98.2619,98.317,98.2435,98.2894,64133.0
2023-04-10 11:45:00,106.95,106.98,106.85,106.94,115101.0,98.2894,98.317,98.1975,98.2803,115101.0
2023-04-10 11:50:00,106.94,106.97,106.91,106.96,130960.0,98.2803,98.3078,98.2527,98.2986,130960.0
2023-04-10 11:55:00,106.97,107.03,106.95,106.97,145579.0,98.3078,98.363,98.2894,98.3078,145579.0
2023-04-10 12:00:00,106.98,107.0,106.88,106.89,184853.0,98.317,98.3354,98.2251,98.2343,184853.0
2023-04-10 12:05:00,106.9,106.92,106.84,106.9,192190.0,98.2435,98.2619,98.1884,98.2435,192190.0
2023-04-10 12:10:00,106.9,106.91,106.85,106.88,130658.0,98.2435,98.2527,98.1975,98.2251,130658.0
2023-04-10 12:15:00,106.89,106.92,106.83,106.87,120340.0,98.2343,98.2619,98.1792,98.2159,120340.0
2023-04-10 12:20:00,106.87,106.88,106.78,106.83,72612.0,98.2159,98.2251,98.1332,98.1792,72612.0
2023-04-10 12:25:00,106.83,106.86,106.8,106.81,56094.0,98.1792,98.2067,98.1516,98.1608,56094.0
2023-04-10 12:30:00,106.81,106.81,106.76,106.78,61356.0,98.1608,98.1608,98.1148,98.1332,61356.0
2023-04-10 12:35:00,106.79,106.91,106.77,106.89,376672.0,98.1424,98.2527,98.124,98.2343,376672.0
2023-04-10 12:40:00,106.89,106.92,106.87,106.91,76546.0,98.2343,98.2619,98.2159,98.2527,76546.0
2023-04-10 12:45:00,106.91,107.02,106.89,107.01,118116.0,98.2527,98.3538,98.2343,98.3446,118116.0
2023-04-10 12:50:00,107.01,107.06,106.99,107.02,76991.0,98.3446,98.3905,98.3262,98.3538,76991.0
2023-04-10 12:55:00,107.02,107.08,106.99,106.99,86025.0,98.3538,98.4089,98.3262,98.3262,86025.0
2023-04-10 13:00:00,106.99,107.15,106.98,107.12,113668.0,98.3262,98.4732,98.317,98.4457,113668.0
2023-04-10 13:05:00,107.11,107.16,107.09,107.12,97798.0,98.4365,98.4824,98.4181,98.4457,97798.0
2023-04-10 13:10:00,107.11,107.12,107.06,107.09,63979.0,98.4365,98.4457,98.3905,98.4181,63979.0
2023-04-10 13:15:00,107.09,107.11,107.06,107.09,76270.0,98.4181,98.4365,98.3905,98.4181,76270.0
2023-04-10 13:20:00,107.09,107.11,107.06,107.08,54952.0,98.4181,98.4365,98.3905,98.4089,54952.0
2023-04-10 13:25:00,107.08,107.08,107.02,107.06,108681.0,98.4089,98.4089,98.3538,98.3905,108681.0
2023-04-10 13:30:00,107.06,107.09,107.02,107.03,65852.0,98.3905,98.4181,98.3538,98.363,65852.0
2023-04-10 13:35:00,107.03,107.06,107.02,107.03,59994.0,98.363,98.3905,98.3538,98.363,59994.0
2023-04-10 13:40:00,107.04,107.07,107.01,107.02,74255.0,98.3722,98.3997,98.3446,98.3538,74255.0
2023-04-10 13:45:00,107.02,107.02,106.9,106.92,161494.0,98.3538,98.3538,98.2435,98.2619,161494.0
2023-04-10 13:50:00,106.92,107.01,106.92,107.0,67260.0,98.2619,98.3446,98.2619,98.3354,67260.0
2023-04-10 13:55:00,107.0,107.0,106.93,106.98,135510.0,98.3354,98.3354,98.2711,98.317,135510.0
2023-04-10 14:00:00,106.97,107.01,106.94,106.98,82498.0,98.3078,98.3446,98.2803,98.317,82498.0
2023-04-10 14:05:00,106.97,107.01,106.95,106.97,255553.0,98.3078,98.3446,98.2894,98.3078,255553.0
2023-04-10 14:10:00,106.97,106.99,106.89,106.9,132464.0,98.3078,98.3262,98.2343,98.2435,132464.0
2023-04-10 14:15:00,106.9,106.93,106.86,106.88,107483.0,98.2435,98.2711,98.2067,98.2251,107483.0
2023-04-10 14:20:00,106.87,106.95,106.85,106.92,58100.0,98.2159,98.2894,98.1975,98.2619,58100.0
2023-04-10 14:25:00,106.93,106.93,106.86,106.87,77420.0,98.2711,98.2711,98.2067,98.2159,77420.0
2023-04-10 14:30:00,106.87,106.92,106.86,106.9,82841.0,98.2159,98.2619,98.2067,98.2435,82841.0
2023-04-10 14:35:00,106.89,106.9,106.86,106.88,49927.0,98.2343,98.2435,98.2067,98.2251,49927.0
2023-04-10 14:40:00,106.88,106.88,106.83,106.85,108413.0,98.2251,98.2251,98.1792,98.1975,108413.0
2023-04-10 14:45:00,106.85,106.91,106.83,106.89,182053.0,98.1975,98.2527,98.1792,98.2343,182053.0
2023-04-10 14:50:00,106.89,106.9,106.83,106.89,83786.0,98.2343,98.2435,98.1792,98.2343,83786.0
2023-04-10 14:55:00,106.88,106.92,106.84,106.89,100355.0,98.2251,98.2619,98.1884,98.2343,100355.0
2023-04-10 15:00:00,106.89,106.9,106.83,106.83,110167.0,98.2343,98.2435,98.1792,98.1792,110167.0
2023-04-10 15:05:00,106.83,106.88,106.82,106.86,83560.0,98.1792,98.2251,98.17,98.2067,83560.0
2023-04-10 15:10:00,106.85,106.86,106.78,106.82,111612.0,98.1975,98.2067,98.1332,98.17,111612.0
2023-04-10 15:15:00,106.81,106.9,106.81,106.9,124967.0,98.1608,98.2435,98.1608,98.2435,124967.0
2023-04-10 15:20:00,106.9,106.95,106.89,106.95,59664.0,98.2435,98.2894,98.2343,98.2894,59664.0
2023-04-10 15:25:00,106.94,106.97,106.93,106.95,93558.0,98.2803,98.3078,98.2711,98.2894,93558.0
2023-04-10 15:30:00,106.95,107.0,106.94,106.99,72372.0,98.2894,98.3354,98.2803,98.3262,72372.0
2023-04-10 15:35:00,106.98,107.02,106.97,106.97,245930.0,98.317,98.3538,98.3078,98.3078,245930.0
2023-04-10 15:40:00,106.96,106.96,106.92,106.94,200127.0,98.2986,98.2986,98.2619,98.2803,200127.0
2023-04-10 15:45:00,106.94,106.95,106.89,106.9,113492.0,98.2803,98.2894,98.2343,98.2435,113492.0
2023-04-10 15:50:00,106.9,106.93,106.84,106.91,357621.0,98.2435,98.2711,98.1884,98.2527,357621.0
2023-04-10 15:55:00,106.91,106.91,106.78,106.78,844169.0,98.2527,98.2527,98.1332,98.1332,844169.0
2023-04-11 09:30:00,107.05,107.09,106.93,106.99,250665.0,98.3813,98.4181,98.2711,98.3262,250665.0
2023-04-11 09:35:00,106.99,107.06,106.86,106.87,232052.0,98.3262,98.3905,98.2067,98.2159,232052.0
2023-04-11 09:40:00,106.86,106.88,106.75,106.79,152265.0,98.2067,98.2251,98.1056,98.1424,152265.0
2023-04-11 09:45:00,106.79,106.82,106.7,106.79,421082.0,98.1424,98.17,98.0597,98.1424,421082.0
2023-04-11 09:50:00,106.79,106.95,106.78,106.9,146410.0,98.1424,98.2894,98.1332,98.2435,146410.0
2023-04-11 09:55:00,106.9,106.96,106.87,106.94,192515.0,98.2435,98.2986,98.2159,98.2803,192515.0
2023-04-11 10:00:00,106.95,106.96,106.67,106.68,239124.0,98.2894,98.2986,98.0321,98.0413,239124.0
2023-04-11 10:05:00,106.68,106.77,106.67,106.74,531462.0,98.0413,98.124,98.0321,98.0965,531462.0
2023-04-11 10:10:00,106.74,106.74,106.68,106.72,155020.0,98.0965,98.0965,98.0413,98.0781,155020.0
2023-04-11 10:15:00,106.72,106.84,106.71,106.83,106146.0,98.0781,98.1884,98.0689,98.1792,106146.0
2023-04-11 10:20:00,106.83,106.91,106.81,106.88,111610.0,98.1792,98.2527,98.1608,98.2251,111610.0
2023-04-11 10:25:00,106.88,106.94,106.86,106.87,91157.0,98.2251,98.2803,98.2067,98.2159,91157.0
2023-04-11 10:30:00,106.87,106.87,106.73,106.79,145226.0,98.2159,98.2159,98.0873,98.1424,145226.0
2023-04-11 10:35:00,106.8,106.99,106.8,106.89,306547.0,98.1516,98.3262,98.1516,98.2343,306547.0
2023-04-11 10:40:00,106.9,106.92,106.79,106.81,81925.0,98.2435,98.2619,98.1424,98.1608,81925.0
2023-04-11 10:45:00,106.81,106.83,106.73,106.76,108441.0,98.1608,98.1792,98.0873,98.1148,108441.0
2023-04-11 10:50:00,106.77,106.84,106.54,106.58,480289.0,98.124,98.1884,97.9126,97.9494,480289.0
2023-04-11 10:55:00,106.58,106.82,106.57,106.82,385421.0,97.9494,98.17,97.9402,98.17,385421.0
2023-04-11 11:00:00,106.82,106.84,106.57,106.6,179569.0,98.17,98.1884,97.9402,97.9678,179569.0
2023-04-11 11:05:00,106.61,106.78,106.6,106.77,169841.0,97.977,98.1332,97.9678,98.124,169841.0
2023-04-11 11:10:00,106.77,106.84,106.76,106.82,109762.0,98.124,98.1884,98.1148,98.17,109762.0
2023-04-11 11:15:00,106.83,106.89,106.8,106.85,99941.0,98.1792,98.2343,98.1516,98.1975,99941.0
2023-04-11 11:20:00,106.84,106.85,106.78,106.79,400001.0,98.1884,98.1975,98.1332,98.1424,400001.0
2023-04-11 11:25:00,106.79,106.86,106.74,106.84,108988.0,98.1424,98.2067,98.0965,98.1884,108988.0
2023-04-11 11:30:00,106.84,106.92,106.81,106.88,134772.0,98.1884,98.2619,98.1608,98.2251,134772.0
2023-04-11 11:35:00,106.87,106.92,106.86,106.89,410149.0,98.2159,98.2619,98.2067,98.2343,410149.0
2023-04-11 11:40:00,106.89,106.93,106.82,106.83,62251.0,98.2343,98.2711,98.17,98.1792,62251.0
2023-04-11 11:45:00,106.83,106.84,106.78,106.82,100699.0,98.1792,98.1884,98.1332,98.17,100699.0
2023-04-11 11:50:00,106.82,106.84,106.77,106.83,97318.0,98.17,98.1884,98.124,98.1792,97318.0
2023-04-11 11:55:00,106.82,106.85,106.71,106.73,137265.0,98.17,98.1975,98.0689,98.0873,137265.0
2023-04-11 12:00:00,106.73,106.85,106.71,106.84,190441.0,98.0873,98.1975,98.0689,98.1884,190441.0
2023-04-11 12:05:00,106.85,106.87,106.8,106.83,71130.0,98.1975,98.2159,98.1516,98.1792,71130.0
2023-04-11 12:10:00,106.83,106.83,106.74,106.76,50351.0,98.1792,98.1792,98.0965,98.1148,50351.0
2023-04-11 12:15:00,106.76,106.83,106.76,106.81,78048.0,98.1148,98.1792,98.1148,98.1608,78048.0
2023-04-11 12:20:00,106.81,106.81,106.74,106.77,58182.0,98.1608,98.1608,98.0965,98.124,58182.0
2023-04-11 12:25:00,106.78,106.79,106.72,106.74,68525.0,98.1332,98.1424,98.0781,98.0965,68525.0
2023-04-11 12:30:00,106.74,106.75,106.68,106.7,193637.0,98.0965,98.1056,98.0413,98.0597,193637.0
2023-04-11 12:35:00,106.7,106.74,106.68,106.72,262690.0,98.0597,98.0965,98.0413,98.0781,262690.0
2023-04-11 12:40:00,106.72,106.75,106.71,106.72,226758.0,98.0781,98.1056,98.0689,98.0781,226758.0
2023-04-11 12:45:00,106.72,106.78,106.69,106.77,61569.0,98.0781,98.1332,98.0505,98.124,61569.0
2023-04-11 12:50:00,106.78,106.78,106.72,106.74,88032.0,98.1332,98.1332,98.0781,98.0965,88032.0
2023-04-11 12:55:00,106.74,106.75,106.7,106.75,68282.0,98.0965,98.1056,98.0597,98.1056,68282.0
2023-04-11 13:00:00,106.75,106.76,106.69,106.7,114937.0,98.1056,98.1148,98.0505,98.0597,114937.0
2023-04-11 13:05:00,106.7,106.7,106.55,106.56,222784.0,98.0597,98.0597,97.9218,97.931,222784.0
2023-04-11 13:10:00,106.56,106.6,106.51,106.57,321417.0,97.931,97.9678,97.8851,97.9402,321417.0
2023-04-11 13:15:00,106.58,106.65,106.58,106.65,43971.0,97.9494,98.0137,97.9494,98.0137,43971.0
2023-04-11 13:20:00,106.65,106.72,106.64,106.71,73186.0,98.0137,98.0781,98.0045,98.0689,73186.0
2023-04-11 13:25:00,106.71,106.8,106.7,106.77,73468.0,98.0689,98.1516,98.0597,98.124,73468.0
2023-04-11 13:30:00,106.77,106.82,106.74,106.82,128037.0,98.124,98.17,98.0965,98.17,128037.0
2023-04-11 13:35:00,106.82,106.86,106.79,106.8,176008.0,98.17,98.2067,98.1424,98.1516,176008.0
2023-04-11 13:40:00,106.8,106.84,106.76,106.84,62021.0,98.1516,98.1884,98.1148,98.1884,62021.0
2023-04-11 13:45:00,106.84,106.86,106.81,106.84,55589.0,98.1884,98.2067,98.1608,98.1884,55589.0
2023-04-11 13:50:00,106.83,106.88,106.8,106.82,78964.0,98.1792,98.2251,98.1516,98.17,78964.0
2023-04-11 13:55:00,106.81,106.85,106.81,106.83,57625.0,98.1608,98.1975,98.1608,98.1792,57625.0
2023-04-11 14:00:00,106.83,106.83,106.78,106.78,25150.0,98.1792,98.1792,98.1332,98.1332,25150.0
2023-04-11 14:05:00,106.79,106.84,106.77,106.79,45546.0,98.1424,98.1884,98.124,98.1424,45546.0
2023-04-11 14:10:00,106.79,106.83,106.76,106.78,40300.0,98.1424,98.1792,98.1148,98.1332,40300.0
2023-04-11 14:15:00,106.77,106.83,106.76,106.83,86552.0,98.124,98.1792,98.1148,98.1792,86552.0
2023-04-11 14:20:00,106.82,106.84,106.79,106.83,49823.0,98.17,98.1884,98.1424,98.1792,49823.0
2023-04-11 14:25:00,106.83,106.84,106.75,106.79,78825.0,98.1792,98.1884,98.1056,98.1424,78825.0
2023-04-11 14:30:00,106.78,106.86,106.78,106.84,44083.0,98.1332,98.2067,98.1332,98.1884,44083.0
2023-04-11 14:35:00,106.84,106.84,106.8,106.81,251869.0,98.1884,98.1884,98.1516,98.1608,251869.0
2023-04-11 14:40:00,106.8,106.85,106.78,106.81,68785.0,98.1516,98.1975,98.1332,98.1608,68785.0
2023-04-11 14:45:00,106.82,106.84,106.77,106.82,27444.0,98.17,98.1884,98.124,98.17,27444.0
2023-04-11 14:50:00,106.82,106.92,106.8,106.92,63973.0,98.17,98.2619,98.1516,98.2619,63973.0
2023-04-11 14:55:00,106.92,106.98,106.85,106.98,116895.0,98.2619,98.317,98.1975,98.317,116895.0
2023-04-11 15:00:00,106.98,107.01,106.94,106.98,75414.0,98.317,98.3446,98.2803,98.317,75414.0
2023-04-11 15:05:00,106.98,106.99,106.93,106.98,98046.0,98.317,98.3262,98.2711,98.317,98046.0
2023-04-11 15:10:00,106.98,106.98,106.92,106.97,164458.0,98.317,98.317,98.2619,98.3078,164458.0
2023-04-11 15:15:00,106.96,107.0,106.92,106.94,141004.0,98.2986,98.3354,98.2619,98.2803,141004.0
2023-04-11 15:20:00,106.94,106.99,106.91,106.99,122767.0,98.2803,98.3262,98.2527,98.3262,122767.0
2023-04-11 15:25:00,106.99,107.0,106.96,106.96,103441.0,98.3262,98.3354,98.2986,98.2986,103441.0
2023-04-11 15:30:00,106.97,106.98,106.9,106.92,90714.0,98.3078,98.317,98.2435,98.2619,90714.0
2023-04-11 15:35:00,106.91,106.98,106.91,106.97,145623.0,98.2527,98.317,98.2527,98.3078,145623.0
2023-04-11 15:40:00,106.97,106.98,106.89,106.93,143459.0,98.3078,98.317,98.2343,98.2711,143459.0
2023-04-11 15:45:00,106.93,106.95,106.87,106.91,160460.0,98.2711,98.2894,98.2159,98.2527,160460.0
2023-04-11 15:50:00,106.9,106.96,106.9,106.93,279754.0,98.2435,98.2986,98.2435,98.2711,279754.0
2023-04-11 15:55:00,106.93,107.02,106.92,106.99,712181.0,98.2711,98.3538,98.2619,98.3262,712181.0
2023-04-12 09:30:00,107.05,107.17,106.89,106.97,406501.0,98.3813,98.4916,98.2343,98.3078,406501.0
2023-04-12 09:35:00,106.96,107.03,106.87,106.89,280187.0,98.2986,98.363,98.2159,98.2343,280187.0
2023-04-12 09:40:00,106.89,106.89,106.46,106.56,636583.0,98.2343,98.2343,97.8391,97.931,636583.0
2023-04-12 09:45:00,106.56,106.82,106.49,106.82,281797.0,97.931,98.17,97.8667,98.17,281797.0
2023-04-12 09:50:00,106.82,106.92,106.75,106.8,311958.0,98.17,98.2619,98.1056,98.1516,311958.0
2023-04-12 09:55:00,106.8,106.86,106.75,106.85,266673.0,98.1516,98.2067,98.1056,98.1975,266673.0
2023-04-12 10:00:00,106.86,106.87,106.57,106.68,372705.0,98.2067,98.2159,97.9402,98.0413,372705.0
2023-04-12 10:05:00,106.68,106.78,106.62,106.74,126790.0,98.0413,98.1332,97.9862,98.0965,126790.0
2023-04-12 10:10:00,106.74,106.74,106.57,106.61,240869.0,98.0965,98.0965,97.9402,97.977,240869.0
2023-04-12 10:15:00,106.61,106.63,106.53,106.61,141012.0,97.977,97.9954,97.9035,97.977,141012.0
2023-04-12 10:20:00,106.61,106.68,106.54,106.66,78267.0,97.977,98.0413,97.9126,98.0229,78267.0
2023-04-12 10:25:00,106.67,106.69,106.42,106.43,169769.0,98.0321,98.0505,97.8024,97.8116,169769.0
2023-04-12 10:30:00,106.42,106.5,106.26,106.28,353418.0,97.8024,97.8759,97.6553,97.6737,353418.0
2023-04-12 10:35:00,106.27,106.39,106.25,106.37,293513.0,97.6645,97.7748,97.6461,97.7564,293513.0
2023-04-12 10:40:00,106.39,106.56,106.32,106.52,163952.0,97.7748,97.931,97.7105,97.8943,163952.0
2023-04-12 10:45:00,106.52,106.67,106.51,106.67,120584.0,97.8943,98.0321,97.8851,98.0321,120584.0
2023-04-12 10:50:00,106.69,106.72,106.41,106.52,251508.0,98.0505,98.0781,97.7932,97.8943,251508.0
2023-04-12 10:55:00,106.51,106.62,106.49,106.53,82231.0,97.8851,97.9862,97.8667,97.9035,82231.0
2023-04-12 11:00:00,106.53,106.74,106.48,106.73,153079.0,97.9035,98.0965,97.8575,98.0873,153079.0
2023-04-12 11:05:00,106.73,106.79,106.7,106.73,114137.0,98.0873,98.1424,98.0597,98.0873,114137.0
2023-04-12 11:10:00,106.73,106.86,106.67,106.84,156835.0,98.0873,98.2067,98.0321,98.1884,156835.0
2023-04-12 11:15:00,106.83,106.9,106.81,106.87,340511.0,98.1792,98.2435,98.1608,98.2159,340511.0
2023-04-12 11:20:00,106.88,106.94,106.84,106.88,116800.0,98.2251,98.2803,98.1884,98.2251,116800.0
2023-04-12 11:25:00,106.87,106.95,106.84,106.92,131018.0,98.2159,98.2894,98.1884,98.2619,131018.0
2023-04-12 11:30:00,106.93,106.95,106.86,106.89,99808.0,98.2711,98.2894,98.2067,98.2343,99808.0
2023-04-12 11:35:00,106.88,106.91,106.8,106.81,104309.0,98.2251,98.2527,98.1516,98.1608,104309.0
2023-04-12 11:40:00,106.81,106.85,106.76,106.8,69762.0,98.1608,98.1975,98.1148,98.1516,69762.0
2023-04-12 11:45:00,106.81,106.94,106.77,106.92,80010.0,98.1608,98.2803,98.124,98.2619,80010.0
2023-04-12 11:50:00,106.92,106.98,106.83,106.84,88803.0,98.2619,98.317,98.1792,98.1884,88803.0
2023-04-12 11:55:00,106.83,106.85,106.6,106.6,288889.0,98.1792,98.1975,97.9678,97.9678,288889.0
2023-04-12 12:00:00,106.59,106.76,106.56,106.75,238145.0,97.9586,98.1148,97.931,98.1056,238145.0
2023-04-12 12:05:00,106.75,106.77,106.65,106.67,168064.0,98.1056,98.124,98.0137,98.0321,168064.0
2023-04-12 12:10:00,106.66,106.69,106.53,106.57,149943.0,98.0229,98.0505,97.9035,97.9402,149943.0
2023-04-12 12:15:00,106.57,106.62,106.54,106.59,134442.0,97.9402,97.9862,97.9126,97.9586,134442.0
2023-04-12 12:20:00,106.58,106.61,106.47,106.51,164237.0,97.9494,97.977,97.8483,97.8851,164237.0
2023-04-12 12:25:00,106.5,106.54,106.42,106.45,171528.0,97.8759,97.9126,97.8024,97.8299,171528.0
2023-04-12 12:30:00,106.46,106.51,106.43,106.43,45094.0,97.8391,97.8851,97.8116,97.8116,45094.0
2023-04-12 12:35:00,106.43,106.46,106.39,106.41,60089.0,97.8116,97.8391,97.7748,97.7932,60089.0
2023-04-12 12:40:00,106.41,106.41,106.28,106.31,197060.0,97.7932,97.7932,97.6737,97.7013,197060.0
2023-04-12 12:45:00,106.3,106.36,106.27,106.31,181299.0,97.6921,97.7472,97.6645,97.7013,181299.0
2023-04-12 12:50:00,106.31,106.31,106.18,106.23,109054.0,97.7013,97.7013,97.5818,97.6277,109054.0
2023-04-12 12:55:00,106.23,106.28,106.18,106.28,91978.0,97.6277,97.6737,97.5818,97.6737,91978.0
2023-04-12 13:00:00,106.28,106.34,105.88,105.93,580645.0,97.6737,97.7288,97.3061,97.352,580645.0
2023-04-12 13:05:00,105.93,106.03,105.89,105.98,240773.0,97.352,97.4439,97.3153,97.398,240773.0
2023-04-12 13:10:00,105.98,106.06,105.98,106.04,102967.0,97.398,97.4715,97.398,97.4531,102967.0
2023-04-12 13:15:00,106.03,106.15,106.03,106.13,475469.0,97.4439,97.5542,97.4439,97.5358,475469.0
2023-04-12 13:20:00,106.12,106.13,106.03,106.06,129191.0,97.5267,97.5358,97.4439,97.4715,129191.0
2023-04-12 13:25:00,106.05,106.08,106.02,106.06,66352.0,97.4623,97.4899,97.4348,97.4715,66352.0
2023-04-12 13:30:00,106.05,106.11,106.05,106.09,80995.0,97.4623,97.5175,97.4623,97.4991,80995.0
2023-04-12 13:35:00,106.09,106.13,106.05,106.07,110844.0,97.4991,97.5358,97.4623,97.4807,110844.0
2023-04-12 13:40:00,106.07,106.16,106.05,106.16,82274.0,97.4807,97.5634,97.4623,97.5634,82274.0
2023-04-12 13:45:00,106.16,106.23,106.12,106.22,201180.0,97.5634,97.6277,97.5267,97.6186,201180.0
2023-04-12 13:50:00,106.22,106.38,106.21,106.38,138312.0,97.6186,97.7656,97.6094,97.7656,138312.0
2023-04-12 13:55:00,106.38,106.4,106.19,106.2,172959.0,97.7656,97.784,97.591,97.6002,172959.0
2023-04-12 14:00:00,106.22,106.39,106.19,106.32,139172.0,97.6186,97.7748,97.591,97.7105,139172.0
2023-04-12 14:05:00,106.33,106.39,106.28,106.37,168649.0,97.7197,97.7748,97.6737,97.7564,168649.0
2023-04-12 14:10:00,106.37,106.42,106.29,106.4,134992.0,97.7564,97.8024,97.6829,97.784,134992.0
2023-04-12 14:15:00,106.41,106.5,106.4,106.47,106178.0,97.7932,97.8759,97.784,97.8483,106178.0
2023-04-12 14:20:00,106.47,106.47,106.4,106.41,97463.0,97.8483,97.8483,97.784,97.7932,97463.0
2023-04-12 14:25:00,106.42,106.54,106.39,106.52,124187.0,97.8024,97.9126,97.7748,97.8943,124187.0
2023-04-12 14:30:00,106.53,106.66,106.49,106.53,876608.0,97.9035,98.0229,97.8667,97.9035,876608.0
2023-04-12 14:35:00,106.53,106.59,106.5,106.56,121909.0,97.9035,97.9586,97.8759,97.931,121909.0
2023-04-12 14:40:00,106.55,106.56,106.48,106.51,107995.0,97.9218,97.931,97.8575,97.8851,107995.0
2023-04-12 14:45:00,106.51,106.54,106.4,106.43,152657.0,97.8851,97.9126,97.784,97.8116,152657.0
2023-04-12 14:50:00,106.42,106.43,106.36,106.39,88511.0,97.8024,97.8116,97.7472,97.7748,88511.0
2023-04-12 14:55:00,106.38,106.51,106.33,106.47,138195.0,97.7656,97.8851,97.7197,97.8483,138195.0
2023-04-12 15:00:00,106.47,106.71,106.46,106.68,156018.0,97.8483,98.0689,97.8391,98.0413,156018.0
2023-04-12 15:05:00,106.68,106.69,106.58,106.62,101699.0,98.0413,98.0505,97.9494,97.9862,101699.0
2023-04-12 15:10:00,106.62,106.68,106.61,106.65,86462.0,97.9862,98.0413,97.977,98.0137,86462.0
2023-04-12 15:15:00,106.65,106.7,106.58,106.59,206022.0,98.0137,98.0597,97.9494,97.9586,206022.0
2023-04-12 15:20:00,106.59,106.71,106.58,106.71,135032.0,97.9586,98.0689,97.9494,98.0689,135032.0
2023-04-12 15:25:00,106.71,106.75,106.68,106.72,132829.0,98.0689,98.1056,98.0413,98.0781,132829.0
2023-04-12 15:30:00,106.73,106.85,106.68,106.69,396497.0,98.0873,98.1975,98.0413,98.0505,396497.0
2023-04-12 15:35:00,106.69,106.74,106.67,106.69,136035.0,98.0505,98.0965,98.0321,98.0505,136035.0
2023-04-12 15:40:00,106.69,106.71,106.63,106.66,219112.0,98.0505,98.0689,97.9954,98.0229,219112.0
2023-04-12 15:45:00,106.66,106.66,106.58,106.59,226625.0,98.0229,98.0229,97.9494,97.9586,226625.0
2023-04-12 15:50:00,106.59,106.75,106.59,106.74,383511.0,97.9586,98.1056,97.9586,98.0965,383511.0
2023-04-12 15:55:00,106.74,106.93,106.73,106.89,1511700.0,98.0965,98.2711,98.0873,98.2343,1511700.0
2023-04-13 09:30:00,107.09,107.18,107.01,107.14,707704.0,98.4181,98.5008,98.3446,98.4641,707704.0
2023-04-13 09:35:00,107.14,107.32,107.13,107.3,430951.0,98.4641,98.6295,98.4549,98.6111,430951.0
2023-04-13 09:40:00,107.3,107.3,107.21,107.22,240508.0,98.6111,98.6111,98.5284,98.5376,240508.0
2023-04-13 09:45:00,107.22,107.39,107.21,107.39,149461.0,98.5376,98.6938,98.5284,98.6938,149461.0
2023-04-13 09:50:00,107.39,107.39,107.15,107.18,236341.0,98.6938,98.6938,98.4732,98.5008,236341.0
2023-04-13 09:55:00,107.17,107.23,107.08,107.19,142925.0,98.4916,98.5468,98.4089,98.51,142925.0
2023-04-13 10:00:00,107.19,107.2,107.1,107.15,130954.0,98.51,98.5192,98.4273,98.4732,130954.0
2023-04-13 10:05:00,107.15,107.18,107.06,107.07,211122.0,98.4732,98.5008,98.3905,98.3997,211122.0
2023-04-13 10:10:00,107.07,107.08,106.96,106.97,97276.0,98.3997,98.4089,98.2986,98.3078,97276.0
2023-04-13 10:15:00,106.97,106.99,106.87,106.9,143292.0,98.3078,98.3262,98.2159,98.2435,143292.0
2023-04-13 10:20:00,106.9,106.97,106.85,106.87,331135.0,98.2435,98.3078,98.1975,98.2159,331135.0
2023-04-13 10:25:00,106.87,106.92,106.76,106.85,531459.0,98.2159,98.2619,98.1148,98.1975,531459.0
2023-04-13 10:30:00,106.84,106.88,106.78,106.83,199967.0,98.1884,98.2251,98.1332,98.1792,199967.0
2023-04-13 10:35:00,106.82,106.84,106.69,106.74,194219.0,98.17,98.1884,98.0505,98.0965,194219.0
2023-04-13 10:40:00,106.74,106.82,106.68,106.68,114352.0,98.0965,98.17,98.0413,98.0413,114352.0
2023-04-13 10:45:00,106.67,106.69,106.53,106.55,214893.0,98.0321,98.0505,97.9035,97.9218,214893.0
2023-04-13 10:50:00,106.55,106.57,106.46,106.5,1436334.0,97.9218,97.9402,97.8391,97.8759,1436334.0
2023-04-13 10:55:00,106.5,106.51,106.39,106.4,225273.0,97.8759,97.8851,97.7748,97.784,225273.0
2023-04-13 11:00:00,106.41,106.48,106.38,106.46,232944.0,97.7932,97.8575,97.7656,97.8391,232944.0
2023-04-13 11:05:00,106.47,106.53,106.42,106.5,413878.0,97.8483,97.9035,97.8024,97.8759,413878.0
2023-04-13 11:10:00,106.5,106.55,106.48,106.54,143137.0,97.8759,97.9218,97.8575,97.9126,143137.0
2023-04-13 11:15:00,106.55,106.67,106.53,106.64,329118.0,97.9218,98.0321,97.9035,98.0045,329118.0
2023-04-13 11:20:00,106.63,106.66,106.48,106.49,259754.0,97.9954,98.0229,97.8575,97.8667,259754.0
2023-04-13 11:25:00,106.48,106.49,106.38,106.43,137873.0,97.8575,97.8667,97.7656,97.8116,137873.0
2023-04-13 11:30:00,106.43,106.55,106.43,106.53,179525.0,97.8116,97.9218,97.8116,97.9035,179525.0
2023-04-13 11:35:00,106.53,106.56,106.46,106.47,106020.0,97.9035,97.931,97.8391,97.8483,106020.0
2023-04-13 11:40:00,106.47,106.55,106.46,106.55,51515.0,97.8483,97.9218,97.8391,97.9218,51515.0
2023-04-13 11:45:00,106.55,106.65,106.52,106.57,130469.0,97.9218,98.0137,97.8943,97.9402,130469.0
2023-04-13 11:50:00,106.58,106.58,106.5,106.55,67264.0,97.9494,97.9494,97.8759,97.9218,67264.0
2023-04-13 11:55:00,106.55,106.58,106.46,106.48,90699.0,97.9218,97.9494,97.8391,97.8575,90699.0
2023-04-13 12:00:00,106.47,106.51,106.44,106.5,127137.0,97.8483,97.8851,97.8207,97.8759,127137.0
2023-04-13 12:05:00,106.5,106.53,106.44,106.47,75136.0,97.8759,97.9035,97.8207,97.8483,75136.0
2023-04-13 12:10:00,106.46,106.49,106.4,106.41,85854.0,97.8391,97.8667,97.784,97.7932,85854.0
2023-04-13 12:15:00,106.4,106.48,106.39,106.47,251188.0,97.784,97.8575,97.7748,97.8483,251188.0
2023-04-13 12:20:00,106.46,106.49,106.44,106.49,303492.0,97.8391,97.8667,97.8207,97.8667,303492.0
2023-04-13 12:25:00,106.49,106.5,106.4,106.47,155047.0,97.8667,97.8759,97.784,97.8483,155047.0
2023-04-13 12:30:00,106.47,106.54,106.43,106.5,121007.0,97.8483,97.9126,97.8116,97.8759,121007.0
2023-04-13 12:35:00,106.49,106.56,106.46,106.55,145019.0,97.8667,97.931,97.8391,97.9218,145019.0
2023-04-13 12:40:00,106.55,106.56,106.44,106.48,110157.0,97.9218,97.931,97.8207,97.8575,110157.0
2023-04-13 12:45:00,106.48,106.49,106.45,106.46,128148.0,97.8575,97.8667,97.8299,97.8391,128148.0
2023-04-13 12:50:00,106.47,106.52,106.46,106.46,201284.0,97.8483,97.8943,97.8391,97.8391,201284.0
2023-04-13 12:55:00,106.45,106.5,106.45,106.47,130356.0,97.8299,97.8759,97.8299,97.8483,130356.0
2023-04-13 13:00:00,106.47,106.62,106.43,106.61,302471.0,97.8483,97.9862,97.8116,97.977,302471.0
2023-04-13 13:05:00,106.61,106.71,106.57,106.7,102382.0,97.977,98.0689,97.9402,98.0597,102382.0
2023-04-13 13:10:00,106.69,106.71,106.58,106.58,101563.0,98.0505,98.0689,97.9494,97.9494,101563.0
2023-04-13 13:15:00,106.57,106.58,106.43,106.43,106914.0,97.9402,97.9494,97.8116,97.8116,106914.0
2023-04-13 13:20:00,106.43,106.54,106.42,106.48,55235.0,97.8116,97.9126,97.8024,97.8575,55235.0
2023-04-13 13:25:00,106.48,106.48,106.35,106.35,109658.0,97.8575,97.8575,97.738,97.738,109658.0
2023-04-13 13:30:00,106.35,106.42,106.35,106.38,180381.0,97.738,97.8024,97.738,97.7656,180381.0
2023-04-13 13:35:00,106.38,106.48,106.35,106.45,98865.0,97.7656,97.8575,97.738,97.8299,98865.0
2023-04-13 13:40:00,106.45,106.47,106.4,106.42,148205.0,97.8299,97.8483,97.784,97.8024,148205.0
2023-04-13 13:45:00,106.42,106.46,106.38,106.38,55335.0,97.8024,97.8391,97.7656,97.7656,55335.0
2023-04-13 13:50:00,106.39,106.45,106.36,106.43,109044.0,97.7748,97.8299,97.7472,97.8116,109044.0
2023-04-13 13:55:00,106.42,106.44,106.39,106.4,74453.0,97.8024,97.8207,97.7748,97.784,74453.0
2023-04-13 14:00:00,106.39,106.4,106.25,106.34,201689.0,97.7748,97.784,97.6461,97.7288,201689.0
2023-04-13 14:05:00,106.34,106.4,106.29,106.32,90147.0,97.7288,97.784,97.6829,97.7105,90147.0
2023-04-13 14:10:00,106.32,106.35,106.27,106.27,87984.0,97.7105,97.738,97.6645,97.6645,87984.0
2023-04-13 14:15:00,106.27,106.27,106.16,106.2,159107.0,97.6645,97.6645,97.5634,97.6002,159107.0
2023-04-13 14:20:00,106.2,106.22,106.12,106.14,138226.0,97.6002,97.6186,97.5267,97.545,138226.0
2023-04-13 14:25:00,106.14,106.15,106.08,106.12,253077.0,97.545,97.5542,97.4899,97.5267,253077.0
2023-04-13 14:30:00,106.12,106.13,106.04,106.06,200230.0,97.5267,97.5358,97.4531,97.4715,200230.0
2023-04-13 14:35:00,106.06,106.11,106.03,106.04,188588.0,97.4715,97.5175,97.4439,97.4531,188588.0
2023-04-13 14:40:00,106.03,106.05,105.96,105.97,254362.0,97.4439,97.4623,97.3796,97.3888,254362.0
2023-04-13 14:45:00,105.96,105.96,105.89,105.9,249515.0,97.3796,97.3796,97.3153,97.3245,249515.0
2023-04-13 14:50:00,105.92,105.96,105.89,105.92,205458.0,97.3429,97.3796,97.3153,97.3429,205458.0
2023-04-13 14:55:00,105.91,106.0,105.88,105.99,305149.0,97.3337,97.4164,97.3061,97.4072,305149.0
2023-04-13 15:00:00,106.0,106.02,105.91,105.99,172210.0,97.4164,97.4348,97.3337,97.4072,172210.0
2023-04-13 15:05:00,105.99,106.02,105.92,105.93,93736.0,97.4072,97.4348,97.3429,97.352,93736.0
2023-04-13 15:10:00,105.93,105.93,105.9,105.92,122845.0,97.352,97.352,97.3245,97.3429,122845.0
2023-04-13 15:15:00,105.91,105.95,105.9,105.93,76343.0,97.3337,97.3704,97.3245,97.352,76343.0
2023-04-13 15:20:00,105.92,105.98,105.91,105.97,148173.0,97.3429,97.398,97.3337,97.3888,148173.0
2023-04-13 15:25:00,105.97,105.97,105.9,105.91,224035.0,97.3888,97.3888,97.3245,97.3337,224035.0
2023-04-13 15:30:00,105.9,105.93,105.88,105.89,294580.0,97.3245,97.352,97.3061,97.3153,294580.0
2023-04-13 15:35:00,105.89,105.94,105.88,105.9,177710.0,97.3153,97.3612,97.3061,97.3245,177710.0
2023-04-13 15:40:00,105.91,106.0,105.9,105.98,258769.0,97.3337,97.4164,97.3245,97.398,258769.0
2023-04-13 15:45:00,105.99,106.07,105.97,106.05,214050.0,97.4072,97.4807,97.3888,97.4623,214050.0
2023-04-13 15:50:00,106.06,106.09,106.04,106.06,395906.0,97.4715,97.4991,97.4531,97.4715,395906.0
2023-04-13 15:55:00,106.06,106.1,106.02,106.06,776364.0,97.4715,97.5083,97.4348,97.4715,776364.0
2023-04-14 09:30:00,105.39,105.4,105.21,105.33,491757.0,96.8558,96.865,96.6903,96.8006,491757.0
2023-04-14 09:35:00,105.33,105.49,105.24,105.43,599698.0,96.8006,96.9477,96.7179,96.8925,599698.0
2023-04-14 09:40:00,105.42,105.51,105.26,105.34,485790.0,96.8833,96.9661,96.7363,96.8098,485790.0
2023-04-14 09:45:00,105.33,105.36,105.26,105.29,226941.0,96.8006,96.8282,96.7363,96.7639,226941.0
2023-04-14 09:50:00,105.28,105.52,105.27,105.5,232230.0,96.7547,96.9752,96.7455,96.9569,232230.0
2023-04-14 09:55:00,105.49,105.55,105.42,105.48,205280.0,96.9477,97.0028,96.8833,96.9385,205280.0
2023-04-14 10:00:00,105.48,105.49,105.09,105.48,756451.0,96.9385,96.9477,96.5801,96.9385,756451.0
2023-04-14 10:05:00,105.47,105.47,105.25,105.36,208646.0,96.9293,96.9293,96.7271,96.8282,208646.0
2023-04-14 10:10:00,105.35,105.52,105.3,105.48,150812.0,96.819,96.9752,96.7731,96.9385,150812.0
2023-04-14 10:15:00,105.48,105.49,105.35,105.36,217221.0,96.9385,96.9477,96.819,96.8282,217221.0
2023-04-14 10:20:00,105.37,105.48,105.32,105.4,168757.0,96.8374,96.9385,96.7914,96.865,168757.0
2023-04-14 10:25:00,105.39,105.41,105.29,105.3,89830.0,96.8558,96.8742,96.7639,96.7731,89830.0
2023-04-14 10:30:00,105.29,105.37,105.24,105.32,186523.0,96.7639,96.8374,96.7179,96.7914,186523.0
2023-04-14 10:35:00,105.32,105.37,105.15,105.16,174919.0,96.7914,96.8374,96.6352,96.6444,174919.0
2023-04-14 10:40:00,105.16,105.26,105.12,105.16,308553.0,96.6444,96.7363,96.6076,96.6444,308553.0
2023-04-14 10:45:00,105.16,105.19,105.14,105.16,194174.0,96.6444,96.672,96.626,96.6444,194174.0
2023-04-14 10:50:00,105.18,105.38,105.14,105.36,267474.0,96.6628,96.8466,96.626,96.8282,267474.0
2023-04-14 10:55:00,105.35,105.36,105.12,105.13,287893.0,96.819,96.8282,96.6076,96.6168,287893.0
2023-04-14 11:00:00,105.13,105.19,105.1,105.14,252327.0,96.6168,96.672,96.5893,96.626,252327.0
2023-04-14 11:05:00,105.14,105.15,105.09,105.12,167491.0,96.626,96.6352,96.5801,96.6076,167491.0
2023-04-14 11:10:00,105.12,105.17,105.09,105.13,109621.0,96.6076,96.6536,96.5801,96.6168,109621.0
2023-04-14 11:15:00,105.13,105.16,105.04,105.08,189421.0,96.6168,96.6444,96.5341,96.5709,189421.0
2023-04-14 11:20:00,105.09,105.1,105.0,105.0,194541.0,96.5801,96.5893,96.4974,96.4974,194541.0
2023-04-14 11:25:00,105.01,105.07,104.98,105.07,251998.0,96.5065,96.5617,96.479,96.5617,251998.0
2023-04-14 11:30:00,105.08,105.08,104.94,104.97,268704.0,96.5709,96.5709,96.4422,96.4698,268704.0
2023-04-14 11:35:00,104.97,104.97,104.92,104.96,156222.0,96.4698,96.4698,96.4238,96.4606,156222.0
2023-04-14 11:40:00,104.96,104.98,104.91,104.93,232123.0,96.4606,96.479,96.4146,96.433,232123.0
2023-04-14 11:45:00,104.93,104.94,104.89,104.93,126311.0,96.433,96.4422,96.3963,96.433,126311.0
2023-04-14 11:50:00,104.93,104.93,104.84,104.85,334406.0,96.433,96.433,96.3503,96.3595,334406.0
2023-04-14 11:55:00,104.84,104.85,104.77,104.8,226019.0,96.3503,96.3595,96.286,96.3135,226019.0
2023-04-14 12:00:00,104.8,104.91,104.78,104.88,237771.0,96.3135,96.4146,96.2952,96.3871,237771.0
2023-04-14 12:05:00,104.88,104.9,104.81,104.87,166208.0,96.3871,96.4054,96.3227,96.3779,166208.0
2023-04-14 12:10:00,104.86,104.94,104.84,104.86,144656.0,96.3687,96.4422,96.3503,96.3687,144656.0
2023-04-14 12:15:00,104.86,104.9,104.79,104.82,96772.0,96.3687,96.4054,96.3044,96.3319,96772.0
2023-04-14 12:20:00,104.81,104.88,104.79,104.84,75314.0,96.3227,96.3871,96.3044,96.3503,75314.0
2023-04-14 12:25:00,104.84,104.86,104.82,104.85,68705.0,96.3503,96.3687,96.3319,96.3595,68705.0
2023-04-14 12:30:00,104.85,104.94,104.8,104.93,131000.0,96.3595,96.4422,96.3135,96.433,131000.0
2023-04-14 12:35:00,104.93,104.97,104.92,104.93,168824.0,96.433,96.4698,96.4238,96.433,168824.0
2023-04-14 12:40:00,104.93,104.93,104.79,104.82,86081.0,96.433,96.433,96.3044,96.3319,86081.0
2023-04-14 12:45:00,104.82,104.85,104.81,104.82,68236.0,96.3319,96.3595,96.3227,96.3319,68236.0
2023-04-14 12:50:00,104.82,104.95,104.81,104.94,122876.0,96.3319,96.4514,96.3227,96.4422,122876.0
2023-04-14 12:55:00,104.94,104.97,104.88,104.96,102267.0,96.4422,96.4698,96.3871,96.4606,102267.0
2023-04-14 13:00:00,104.95,104.96,104.9,104.95,65516.0,96.4514,96.4606,96.4054,96.4514,65516.0
2023-04-14 13:05:00,104.95,104.99,104.94,104.98,144474.0,96.4514,96.4882,96.4422,96.479,144474.0
2023-04-14 13:10:00,104.99,105.01,104.96,105.0,59055.0,96.4882,96.5065,96.4606,96.4974,59055.0
2023-04-14 13:15:00,105.0,105.0,104.9,104.9,122429.0,96.4974,96.4974,96.4054,96.4054,122429.0
2023-04-14 13:20:00,104.91,104.94,104.88,104.93,99557.0,96.4146,96.4422,96.3871,96.433,99557.0
2023-04-14 13:25:00,104.93,104.97,104.91,104.97,44523.0,96.433,96.4698,96.4146,96.4698,44523.0
2023-04-14 13:30:00,104.97,105.03,104.94,105.03,69326.0,96.4698,96.5249,96.4422,96.5249,69326.0
2023-04-14 13:35:00,105.02,105.04,104.98,105.04,117107.0,96.5157,96.5341,96.479,96.5341,117107.0
2023-04-14 13:40:00,105.04,105.05,104.97,104.98,228293.0,96.5341,96.5433,96.4698,96.479,228293.0
2023-04-14 13:45:00,104.98,104.98,104.92,104.95,62258.0,96.479,96.479,96.4238,96.4514,62258.0
2023-04-14 13:50:00,104.94,104.95,104.91,104.92,116079.0,96.4422,96.4514,96.4146,96.4238,116079.0
2023-04-14 13:55:00,104.92,104.95,104.88,104.9,60134.0,96.4238,96.4514,96.3871,96.4054,60134.0
2023-04-14 14:00:00,104.9,104.93,104.88,104.93,89328.0,96.4054,96.433,96.3871,96.433,89328.0
2023-04-14 14:05:00,104.92,104.96,104.91,104.94,62084.0,96.4238,96.4606,96.4146,96.4422,62084.0
2023-04-14 14:10:00,104.94,105.01,104.93,105.01,100791.0,96.4422,96.5065,96.433,96.5065,100791.0
2023-04-14 14:15:00,105.01,105.02,104.96,104.97,280986.0,96.5065,96.5157,96.4606,96.4698,280986.0
2023-04-14 14:20:00,104.98,104.99,104.93,104.97,81182.0,96.479,96.4882,96.433,96.4698,81182.0
2023-04-14 14:25:00,104.96,104.99,104.95,104.96,55158.0,96.4606,96.4882,96.4514,96.4606,55158.0
2023-04-14 14:30:00,104.96,105.0,104.95,104.98,48757.0,96.4606,96.4974,96.4514,96.479,48757.0
2023-04-14 14:35:00,104.98,104.99,104.96,104.98,48134.0,96.479,96.4882,96.4606,96.479,48134.0
2023-04-14 14:40:00,104.99,105.1,104.98,105.08,89489.0,96.4882,96.5893,96.479,96.5709,89489.0
2023-04-14 14:45:00,105.08,105.1,105.03,105.05,82566.0,96.5709,96.5893,96.5249,96.5433,82566.0
2023-04-14 14:50:00,105.06,105.06,105.01,105.02,63659.0,96.5525,96.5525,96.5065,96.5157,63659.0
2023-04-14 14:55:00,105.03,105.07,104.99,105.04,259926.0,96.5249,96.5617,96.4882,96.5341,259926.0
2023-04-14 15:00:00,105.04,105.08,105.01,105.08,120883.0,96.5341,96.5709,96.5065,96.5709,120883.0
2023-04-14 15:05:00,105.07,105.09,105.05,105.07,225715.0,96.5617,96.5801,96.5433,96.5617,225715.0
2023-04-14 15:10:00,105.07,105.08,105.05,105.08,24500.0,96.5617,96.5709,96.5433,96.5709,24500.0
2023-04-14 15:15:00,105.08,105.13,105.07,105.1,228289.0,96.5709,96.6168,96.5617,96.5893,228289.0
2023-04-14 15:20:00,105.1,105.12,105.08,105.11,123767.0,96.5893,96.6076,96.5709,96.5984,123767.0
2023-04-14 15:25:00,105.11,105.12,105.02,105.04,152840.0,96.5984,96.6076,96.5157,96.5341,152840.0
2023-04-14 15:30:00,105.03,105.07,105.02,105.05,105102.0,96.5249,96.5617,96.5157,96.5433,105102.0
2023-04-14 15:35:00,105.04,105.05,105.01,105.03,165225.0,96.5341,96.5433,96.5065,96.5249,165225.0
2023-04-14 15:40:00,105.04,105.06,105.03,105.04,114087.0,96.5341,96.5525,96.5249,96.5341,114087.0
2023-04-14 15:45:00,105.04,105.1,105.03,105.09,164123.0,96.5341,96.5893,96.5249,96.5801,164123.0
2023-04-14 15:50:00,105.1,105.14,105.08,105.12,473273.0,96.5893,96.626,96.5709,96.6076,473273.0
2023-04-14 15:55:00,105.12,105.13,104.99,105.04,1510641.0,96.6076,96.6168,96.4882,96.5341,1510641.0
2023-04-17 09:30:00,104.42,104.51,104.4,104.46,429806.0,95.9643,96.047,95.9459,96.0011,429806.0
2023-04-17 09:35:00,104.47,104.55,104.45,104.54,297135.0,96.0103,96.0838,95.9919,96.0746,297135.0
2023-04-17 09:40:00,104.53,104.59,104.4,104.42,210248.0,96.0654,96.1206,95.9459,95.9643,210248.0
2023-04-17 09:45:00,104.41,104.48,104.36,104.48,201111.0,95.9551,96.0195,95.9092,96.0195,201111.0
2023-04-17 09:50:00,104.48,104.5,104.39,104.42,211221.0,96.0195,96.0378,95.9367,95.9643,211221.0
2023-04-17 09:55:00,104.41,104.42,104.35,104.4,267055.0,95.9551,95.9643,95.9,95.9459,267055.0
2023-04-17 10:00:00,104.4,104.4,104.32,104.37,193173.0,95.9459,95.9459,95.8724,95.9184,193173.0
2023-04-17 10:05:00,104.38,104.38,104.26,104.29,131723.0,95.9276,95.9276,95.8173,95.8448,131723.0
2023-04-17 10:10:00,104.29,104.33,104.27,104.27,236463.0,95.8448,95.8816,95.8265,95.8265,236463.0
2023-04-17 10:15:00,104.27,104.27,104.17,104.18,234429.0,95.8265,95.8265,95.7346,95.7438,234429.0
2023-04-17 10:20:00,104.17,104.25,104.13,104.24,252850.0,95.7346,95.8081,95.6978,95.7989,252850.0
2023-04-17 10:25:00,104.25,104.25,104.13,104.19,187030.0,95.8081,95.8081,95.6978,95.7529,187030.0
2023-04-17 10:30:00,104.19,104.19,104.06,104.09,266310.0,95.7529,95.7529,95.6335,95.661,266310.0
2023-04-17 10:35:00,104.1,104.11,104.01,104.03,222857.0,95.6702,95.6794,95.5875,95.6059,222857.0
2023-04-17 10:40:00,104.03,104.09,104.02,104.07,274823.0,95.6059,95.661,95.5967,95.6427,274823.0
2023-04-17 10:45:00,104.08,104.08,104.02,104.03,152153.0,95.6519,95.6519,95.5967,95.6059,152153.0
2023-04-17 10:50:00,104.04,104.04,103.95,103.96,286316.0,95.6151,95.6151,95.5324,95.5416,286316.0
2023-04-17 10:55:00,103.96,103.98,103.79,103.81,336879.0,95.5416,95.5599,95.3853,95.4037,336879.0
2023-04-17 11:00:00,103.81,103.82,103.71,103.75,270161.0,95.4037,95.4129,95.3118,95.3486,270161.0
2023-04-17 11:05:00,103.75,103.86,103.75,103.83,715981.0,95.3486,95.4497,95.3486,95.4221,715981.0
2023-04-17 11:10:00,103.83,103.86,103.73,103.85,447454.0,95.4221,95.4497,95.3302,95.4405,447454.0
2023-04-17 11:15:00,103.84,103.86,103.78,103.78,319744.0,95.4313,95.4497,95.3761,95.3761,319744.0
2023-04-17 11:20:00,103.78,103.87,103.78,103.87,314663.0,95.3761,95.4589,95.3761,95.4589,314663.0
2023-04-17 11:25:00,103.86,103.88,103.79,103.86,186272.0,95.4497,95.468,95.3853,95.4497,186272.0
2023-04-17 11:30:00,103.86,103.99,103.84,103.98,301166.0,95.4497,95.5691,95.4313,95.5599,301166.0
2023-04-17 11:35:00,103.98,104.01,103.94,104.0,138929.0,95.5599,95.5875,95.5232,95.5783,138929.0
2023-04-17 11:40:00,103.99,104.02,103.97,103.98,170859.0,95.5691,95.5967,95.5508,95.5599,170859.0
2023-04-17 11:45:00,103.98,103.99,103.84,103.93,610815.0,95.5599,95.5691,95.4313,95.514,610815.0
2023-04-17 11:50:00,103.93,103.94,103.83,103.87,211308.0,95.514,95.5232,95.4221,95.4589,211308.0
2023-04-17 11:55:00,103.87,103.92,103.83,103.84,126676.0,95.4589,95.5048,95.4221,95.4313,126676.0
2023-04-17 12:00:00,103.84,103.85,103.75,103.76,163063.0,95.4313,95.4405,95.3486,95.3578,163063.0
2023-04-17 12:05:00,103.76,103.8,103.74,103.77,230674.0,95.3578,95.3945,95.3394,95.367,230674.0
2023-04-17 12:10:00,103.77,103.82,103.76,103.82,85115.0,95.367,95.4129,95.3578,95.4129,85115.0
2023-04-17 12:15:00,103.82,103.82,103.74,103.77,88304.0,95.4129,95.4129,95.3394,95.367,88304.0
2023-04-17 12:20:00,103.77,103.79,103.73,103.77,99915.0,95.367,95.3853,95.3302,95.367,99915.0
2023-04-17 12:25:00,103.77,103.84,103.75,103.8,873062.0,95.367,95.4313,95.3486,95.3945,873062.0
2023-04-17 12:30:00,103.79,103.84,103.79,103.82,219979.0,95.3853,95.4313,95.3853,95.4129,219979.0
2023-04-17 12:35:00,103.82,103.83,103.77,103.78,53480.0,95.4129,95.4221,95.367,95.3761,53480.0
2023-04-17 12:40:00,103.78,103.82,103.78,103.78,117122.0,95.3761,95.4129,95.3761,95.3761,117122.0
2023-04-17 12:45:00,103.78,103.79,103.71,103.73,103353.0,95.3761,95.3853,95.3118,95.3302,103353.0
2023-04-17 12:50:00,103.73,103.76,103.71,103.73,56983.0,95.3302,95.3578,95.3118,95.3302,56983.0
2023-04-17 12:55:00,103.73,103.78,103.73,103.75,109712.0,95.3302,95.3761,95.3302,95.3486,109712.0
2023-04-17 13:00:00,103.76,103.79,103.72,103.75,83913.0,95.3578,95.3853,95.321,95.3486,83913.0
2023-04-17 13:05:00,103.75,103.83,103.74,103.82,87473.0,95.3486,95.4221,95.3394,95.4129,87473.0
2023-04-17 13:10:00,103.81,103.83,103.8,103.82,40063.0,95.4037,95.4221,95.3945,95.4129,40063.0
2023-04-17 13:15:00,103.82,103.84,103.79,103.81,91654.0,95.4129,95.4313,95.3853,95.4037,91654.0
2023-04-17 13:20:00,103.81,103.84,103.77,103.83,62105.0,95.4037,95.4313,95.367,95.4221,62105.0
2023-04-17 13:25:00,103.82,103.85,103.8,103.83,71626.0,95.4129,95.4405,95.3945,95.4221,71626.0
2023-04-17 13:30:00,103.83,103.88,103.82,103.84,78233.0,95.4221,95.468,95.4129,95.4313,78233.0
2023-04-17 13:35:00,103.84,103.89,103.83,103.85,89124.0,95.4313,95.4772,95.4221,95.4405,89124.0
2023-04-17 13:40:00,103.86,103.91,103.85,103.91,64686.0,95.4497,95.4956,95.4405,95.4956,64686.0
2023-04-17 13:45:00,103.92,103.92,103.87,103.91,148690.0,95.5048,95.5048,95.4589,95.4956,148690.0
2023-04-17 13:50:00,103.91,103.93,103.88,103.93,130312.0,95.4956,95.514,95.468,95.514,130312.0
2023-04-17 13:55:00,103.93,104.0,103.92,103.95,89540.0,95.514,95.5783,95.5048,95.5324,89540.0
2023-04-17 14:00:00,103.95,103.99,103.95,103.98,66360.0,95.5324,95.5691,95.5324,95.5599,66360.0
2023-04-17 14:05:00,103.99,104.04,103.94,103.95,90007.0,95.5691,95.6151,95.5232,95.5324,90007.0
2023-04-17 14:10:00,103.95,103.95,103.86,103.88,40508.0,95.5324,95.5324,95.4497,95.468,40508.0
2023-04-17 14:15:00,103.89,103.93,103.86,103.88,138491.0,95.4772,95.514,95.4497,95.468,138491.0
2023-04-17 14:20:00,103.89,103.92,103.86,103.88,50843.0,95.4772,95.5048,95.4497,95.468,50843.0
2023-04-17 14:25:00,103.88,103.88,103.83,103.87,81864.0,95.468,95.468,95.4221,95.4589,81864.0
2023-04-17 14:30:00,103.87,103.89,103.84,103.88,82606.0,95.4589,95.4772,95.4313,95.468,82606.0
2023-04-17 14:35:00,103.88,103.9,103.85,103.86,76213.0,95.468,95.4864,95.4405,95.4497,76213.0
2023-04-17 14:40:00,103.86,103.87,103.84,103.84,44590.0,95.4497,95.4589,95.4313,95.4313,44590.0
2023-04-17 14:45:00,103.85,103.9,103.82,103.83,99116.0,95.4405,95.4864,95.4129,95.4221,99116.0
2023-04-17 14:50:00,103.83,103.86,103.8,103.86,71280.0,95.4221,95.4497,95.3945,95.4497,71280.0
2023-04-17 14:55:00,103.86,103.94,103.82,103.91,115258.0,95.4497,95.5232,95.4129,95.4956,115258.0
2023-04-17 15:00:00,103.9,103.92,103.89,103.92,140082.0,95.4864,95.5048,95.4772,95.5048,140082.0
2023-04-17 15:05:00,103.91,103.95,103.84,103.85,279770.0,95.4956,95.5324,95.4313,95.4405,279770.0
2023-04-17 15:10:00,103.85,103.85,103.75,103.77,302931.0,95.4405,95.4405,95.3486,95.367,302931.0
2023-04-17 15:15:00,103.78,103.8,103.75,103.8,82011.0,95.3761,95.3945,95.3486,95.3945,82011.0
2023-04-17 15:20:00,103.79,103.83,103.79,103.82,396486.0,95.3853,95.4221,95.3853,95.4129,396486.0
2023-04-17 15:25:00,103.83,103.83,103.76,103.79,189527.0,95.4221,95.4221,95.3578,95.3853,189527.0
2023-04-17 15:30:00,103.79,103.85,103.78,103.85,99903.0,95.3853,95.4405,95.3761,95.4405,99903.0
2023-04-17 15:35:00,103.85,103.88,103.82,103.84,94467.0,95.4405,95.468,95.4129,95.4313,94467.0
2023-04-17 15:40:00,103.83,103.88,103.81,103.88,180082.0,95.4221,95.468,95.4037,95.468,180082.0
2023-04-17 15:45:00,103.87,103.89,103.83,103.86,137236.0,95.4589,95.4772,95.4221,95.4497,137236.0
2023-04-17 15:50:00,103.85,103.87,103.83,103.87,369574.0,95.4405,95.4589,95.4221,95.4589,369574.0
2023-04-17 15:55:00,103.87,103.87,103.8,103.83,1275619.0,95.4589,95.4589,95.3945,95.4221,1275619.0
2023-04-18 09:30:00,103.81,104.04,103.8,104.01,816832.0,95.4037,95.6151,95.3945,95.5875,816832.0
2023-04-18 09:35:00,104.02,104.17,103.99,104.08,877782.0,95.5967,95.7346,95.5691,95.6519,877782.0
2023-04-18 09:40:00,104.08,104.21,104.02,104.16,854239.0,95.6519,95.7713,95.5967,95.7254,854239.0
2023-04-18 09:45:00,104.16,104.29,104.15,104.26,151159.0,95.7254,95.8448,95.7162,95.8173,151159.0
2023-04-18 09:50:00,104.26,104.32,104.23,104.25,211751.0,95.8173,95.8724,95.7897,95.8081,211751.0
2023-04-18 09:55:00,104.25,104.26,104.12,104.21,198817.0,95.8081,95.8173,95.6886,95.7713,198817.0
2023-04-18 10:00:00,104.21,104.24,104.11,104.14,144876.0,95.7713,95.7989,95.6794,95.707,144876.0
2023-04-18 10:05:00,104.13,104.22,104.03,104.21,176831.0,95.6978,95.7805,95.6059,95.7713,176831.0
2023-04-18 10:10:00,104.21,104.3,104.17,104.25,182909.0,95.7713,95.854,95.7346,95.8081,182909.0
2023-04-18 10:15:00,104.25,104.39,104.22,104.37,121303.0,95.8081,95.9367,95.7805,95.9184,121303.0
2023-04-18 10:20:00,104.37,104.42,104.34,104.39,122509.0,95.9184,95.9643,95.8908,95.9367,122509.0
2023-04-18 10:25:00,104.39,104.51,104.39,104.49,194670.0,95.9367,96.047,95.9367,96.0286,194670.0
2023-04-18 10:30:00,104.49,104.59,104.44,104.46,158558.0,96.0286,96.1206,95.9827,96.0011,158558.0
2023-04-18 10:35:00,104.47,104.49,104.36,104.4,177490.0,96.0103,96.0286,95.9092,95.9459,177490.0
2023-04-18 10:40:00,104.4,104.45,104.3,104.41,159126.0,95.9459,95.9919,95.854,95.9551,159126.0
2023-04-18 10:45:00,104.41,104.49,104.41,104.47,138684.0,95.9551,96.0286,95.9551,96.0103,138684.0
2023-04-18 10:50:00,104.47,104.52,104.41,104.45,145238.0,96.0103,96.0562,95.9551,95.9919,145238.0
2023-04-18 10:55:00,104.45,104.51,104.43,104.45,56955.0,95.9919,96.047,95.9735,95.9919,56955.0
2023-04-18 11:00:00,104.45,104.5,104.4,104.43,188530.0,95.9919,96.0378,95.9459,95.9735,188530.0
2023-04-18 11:05:00,104.42,104.55,104.38,104.46,81765.0,95.9643,96.0838,95.9276,96.0011,81765.0
2023-04-18 11:10:00,104.46,104.46,104.33,104.38,113311.0,96.0011,96.0011,95.8816,95.9276,113311.0
2023-04-18 11:15:00,104.38,104.45,104.34,104.34,122719.0,95.9276,95.9919,95.8908,95.8908,122719.0
2023-04-18 11:20:00,104.34,104.44,104.3,104.41,258471.0,95.8908,95.9827,95.854,95.9551,258471.0
2023-04-18 11:25:00,104.41,104.43,104.28,104.3,127115.0,95.9551,95.9735,95.8357,95.854,127115.0
2023-04-18 11:30:00,104.31,104.31,104.23,104.25,564947.0,95.8632,95.8632,95.7897,95.8081,564947.0
2023-04-18 11:35:00,104.26,104.28,104.15,104.2,289952.0,95.8173,95.8357,95.7162,95.7621,289952.0
2023-04-18 11:40:00,104.21,104.22,104.09,104.15,177701.0,95.7713,95.7805,95.661,95.7162,177701.0
2023-04-18 11:45:00,104.14,104.2,104.11,104.18,71606.0,95.707,95.7621,95.6794,95.7438,71606.0
2023-04-18 11:50:00,104.18,104.22,104.17,104.2,73398.0,95.7438,95.7805,95.7346,95.7621,73398.0
2023-04-18 11:55:00,104.19,104.21,104.15,104.16,67811.0,95.7529,95.7713,95.7162,95.7254,67811.0
2023-04-18 12:00:00,104.16,104.17,104.08,104.14,116423.0,95.7254,95.7346,95.6519,95.707,116423.0
2023-04-18 12:05:00,104.14,104.21,104.1,104.1,70693.0,95.707,95.7713,95.6702,95.6702,70693.0
2023-04-18 12:10:00,104.11,104.11,104.0,104.03,198342.0,95.6794,95.6794,95.5783,95.6059,198342.0
2023-04-18 12:15:00,104.04,104.11,104.01,104.08,111299.0,95.6151,95.6794,95.5875,95.6519,111299.0
2023-04-18 12:20:00,104.07,104.1,104.0,104.03,68443.0,95.6427,95.6702,95.5783,95.6059,68443.0
2023-04-18 12:25:00,104.03,104.05,103.97,103.97,76099.0,95.6059,95.6243,95.5508,95.5508,76099.0
2023-04-18 12:30:00,103.97,104.11,103.97,104.09,66159.0,95.5508,95.6794,95.5508,95.661,66159.0
2023-04-18 12:35:00,104.09,104.13,104.06,104.08,49201.0,95.661,95.6978,95.6335,95.6519,49201.0
2023-04-18 12:40:00,104.07,104.11,104.06,104.09,41652.0,95.6427,95.6794,95.6335,95.661,41652.0
2023-04-18 12:45:00,104.09,104.16,104.08,104.14,46114.0,95.661,95.7254,95.6519,95.707,46114.0
2023-04-18 12:50:00,104.15,104.16,104.09,104.12,115546.0,95.7162,95.7254,95.661,95.6886,115546.0
2023-04-18 12:55:00,104.12,104.22,104.11,104.21,71013.0,95.6886,95.7805,95.6794,95.7713,71013.0
2023-04-18 13:00:00,104.21,104.23,104.18,104.23,34865.0,95.7713,95.7897,95.7438,95.7897,34865.0
2023-04-18 13:05:00,104.23,104.27,104.2,104.22,42045.0,95.7897,95.8265,95.7621,95.7805,42045.0
2023-04-18 13:10:00,104.23,104.24,104.19,104.22,50141.0,95.7897,95.7989,95.7529,95.7805,50141.0
2023-04-18 13:15:00,104.22,104.29,104.21,104.29,61800.0,95.7805,95.8448,95.7713,95.8448,61800.0
2023-04-18 13:20:00,104.28,104.3,104.25,104.29,53923.0,95.8357,95.854,95.8081,95.8448,53923.0
2023-04-18 13:25:00,104.29,104.29,104.25,104.27,32249.0,95.8448,95.8448,95.8081,95.8265,32249.0
2023-04-18 13:30:00,104.25,104.25,104.15,104.16,93789.0,95.8081,95.8081,95.7162,95.7254,93789.0
2023-04-18 13:35:00,104.16,104.18,104.14,104.16,38274.0,95.7254,95.7438,95.707,95.7254,38274.0
2023-04-18 13:40:00,104.15,104.2,104.13,104.2,82229.0,95.7162,95.7621,95.6978,95.7621,82229.0
2023-04-18 13:45:00,104.19,104.21,104.15,104.2,164908.0,95.7529,95.7713,95.7162,95.7621,164908.0
2023-04-18 13:50:00,104.19,104.26,104.19,104.22,113749.0,95.7529,95.8173,95.7529,95.7805,113749.0
2023-04-18 13:55:00,104.22,104.23,104.19,104.23,367150.0,95.7805,95.7897,95.7529,95.7897,367150.0
2023-04-18 14:00:00,104.23,104.25,104.19,104.25,394758.0,95.7897,95.8081,95.7529,95.8081,394758.0
2023-04-18 14:05:00,104.24,104.29,104.23,104.27,227590.0,95.7989,95.8448,95.7897,95.8265,227590.0
2023-04-18 14:10:00,104.27,104.27,104.19,104.22,104666.0,95.8265,95.8265,95.7529,95.7805,104666.0
2023-04-18 14:15:00,104.22,104.23,104.19,104.2,108786.0,95.7805,95.7897,95.7529,95.7621,108786.0
2023-04-18 14:20:00,104.2,104.3,104.17,104.28,59457.0,95.7621,95.854,95.7346,95.8357,59457.0
2023-04-18 14:25:00,104.28,104.34,104.27,104.33,62512.0,95.8357,95.8908,95.8265,95.8816,62512.0
2023-04-18 14:30:00,104.33,104.33,104.23,104.26,59442.0,95.8816,95.8816,95.7897,95.8173,59442.0
2023-04-18 14:35:00,104.26,104.26,104.18,104.18,80464.0,95.8173,95.8173,95.7438,95.7438,80464.0
2023-04-18 14:40:00,104.19,104.22,104.15,104.2,83363.0,95.7529,95.7805,95.7162,95.7621,83363.0
2023-04-18 14:45:00,104.2,104.22,104.18,104.21,57284.0,95.7621,95.7805,95.7438,95.7713,57284.0
2023-04-18 14:50:00,104.2,104.21,104.15,104.18,147720.0,95.7621,95.7713,95.7162,95.7438,147720.0
2023-04-18 14:55:00,104.19,104.26,104.18,104.23,163557.0,95.7529,95.8173,95.7438,95.7897,163557.0
2023-04-18 15:00:00,104.24,104.27,104.18,104.18,98303.0,95.7989,95.8265,95.7438,95.7438,98303.0
2023-04-18 15:05:00,104.19,104.22,104.18,104.2,126154.0,95.7529,95.7805,95.7438,95.7621,126154.0
2023-04-18 15:10:00,104.2,104.21,104.14,104.18,77964.0,95.7621,95.7713,95.707,95.7438,77964.0
2023-04-18 15:15:00,104.18,104.19,104.14,104.16,43996.0,95.7438,95.7529,95.707,95.7254,43996.0
2023-04-18 15:20:00,104.16,104.17,104.11,104.12,63491.0,95.7254,95.7346,95.6794,95.6886,63491.0
2023-04-18 15:25:00,104.12,104.17,104.12,104.14,197161.0,95.6886,95.7346,95.6886,95.707,197161.0
2023-04-18 15:30:00,104.14,104.17,104.13,104.17,84954.0,95.707,95.7346,95.6978,95.7346,84954.0
2023-04-18 15:35:00,104.16,104.25,104.16,104.22,198803.0,95.7254,95.8081,95.7254,95.7805,198803.0
2023-04-18 15:40:00,104.21,104.29,104.2,104.25,281407.0,95.7713,95.8448,95.7621,95.8081,281407.0
2023-04-18 15:45:00,104.25,104.25,104.17,104.19,126760.0,95.8081,95.8081,95.7346,95.7529,126760.0
2023-04-18 15:50:00,104.19,104.22,104.18,104.19,203667.0,95.7529,95.7805,95.7438,95.7529,203667.0
2023-04-18 15:55:00,104.19,104.22,104.16,104.21,483976.0,95.7529,95.7805,95.7254,95.7713,483976.0
2023-04-19 09:30:00,103.91,103.93,103.82,103.84,576053.0,95.4956,95.514,95.4129,95.4313,576053.0
2023-04-19 09:35:00,103.83,103.91,103.82,103.9,466044.0,95.4221,95.4956,95.4129,95.4864,466044.0
2023-04-19 09:40:00,103.91,103.95,103.78,103.81,381358.0,95.4956,95.5324,95.3761,95.4037,381358.0
2023-04-19 09:45:00,103.8,103.84,103.78,103.81,215917.0,95.3945,95.4313,95.3761,95.4037,215917.0
2023-04-19 09:50:00,103.81,103.83,103.76,103.82,153201.0,95.4037,95.4221,95.3578,95.4129,153201.0
2023-04-19 09:55:00,103.83,103.9,103.77,103.81,218045.0,95.4221,95.4864,95.367,95.4037,218045.0
2023-04-19 10:00:00,103.82,103.92,103.81,103.86,92314.0,95.4129,95.5048,95.4037,95.4497,92314.0
2023-04-19 10:05:00,103.86,103.86,103.8,103.81,58429.0,95.4497,95.4497,95.3945,95.4037,58429.0
2023-04-19 10:10:00,103.81,103.81,103.75,103.79,134099.0,95.4037,95.4037,95.3486,95.3853,134099.0
2023-04-19 10:15:00,103.78,103.88,103.75,103.87,157299.0,95.3761,95.468,95.3486,95.4589,157299.0
2023-04-19 10:20:00,103.87,103.89,103.81,103.82,109210.0,95.4589,95.4772,95.4037,95.4129,109210.0
2023-04-19 10:25:00,103.83,103.87,103.78,103.85,84318.0,95.4221,95.4589,95.3761,95.4405,84318.0
2023-04-19 10:30:00,103.86,103.88,103.8,103.84,146107.0,95.4497,95.468,95.3945,95.4313,146107.0
2023-04-19 10:35:00,103.84,103.86,103.78,103.82,164251.0,95.4313,95.4497,95.3761,95.4129,164251.0
2023-04-19 10:40:00,103.83,103.84,103.73,103.74,174727.0,95.4221,95.4313,95.3302,95.3394,174727.0
2023-04-19 10:45:00,103.74,103.74,103.61,103.65,214505.0,95.3394,95.3394,95.2199,95.2567,214505.0
2023-04-19 10:50:00,103.65,103.7,103.63,103.64,158134.0,95.2567,95.3026,95.2383,95.2475,158134.0
2023-04-19 10:55:00,103.64,103.65,103.59,103.61,133403.0,95.2475,95.2567,95.2015,95.2199,133403.0
2023-04-19 11:00:00,103.61,103.69,103.59,103.66,149153.0,95.2199,95.2934,95.2015,95.2659,149153.0
2023-04-19 11:05:00,103.67,103.67,103.58,103.6,153153.0,95.2751,95.2751,95.1923,95.2107,153153.0
2023-04-19 11:10:00,103.6,103.61,103.52,103.6,142132.0,95.2107,95.2199,95.1372,95.2107,142132.0
2023-04-19 11:15:00,103.6,103.6,103.53,103.54,76688.0,95.2107,95.2107,95.1464,95.1556,76688.0
2023-04-19 11:20:00,103.54,103.55,103.5,103.5,137427.0,95.1556,95.1648,95.1188,95.1188,137427.0
2023-04-19 11:25:00,103.5,103.58,103.49,103.58,118033.0,95.1188,95.1923,95.1096,95.1923,118033.0
2023-04-19 11:30:00,103.58,103.58,103.49,103.52,87717.0,95.1923,95.1923,95.1096,95.1372,87717.0
2023-04-19 11:35:00,103.52,103.52,103.47,103.48,410469.0,95.1372,95.1372,95.0912,95.1004,410469.0
2023-04-19 11:40:00,103.48,103.54,103.48,103.53,93624.0,95.1004,95.1556,95.1004,95.1464,93624.0
2023-04-19 11:45:00,103.53,103.57,103.51,103.53,109698.0,95.1464,95.1831,95.128,95.1464,109698.0
2023-04-19 11:50:00,103.53,103.54,103.49,103.52,104915.0,95.1464,95.1556,95.1096,95.1372,104915.0
2023-04-19 11:55:00,103.52,103.63,103.5,103.63,79946.0,95.1372,95.2383,95.1188,95.2383,79946.0
2023-04-19 12:00:00,103.62,103.64,103.56,103.57,81770.0,95.2291,95.2475,95.174,95.1831,81770.0
2023-04-19 12:05:00,103.56,103.57,103.52,103.54,82464.0,95.174,95.1831,95.1372,95.1556,82464.0
2023-04-19 12:10:00,103.54,103.58,103.52,103.54,61896.0,95.1556,95.1923,95.1372,95.1556,61896.0
2023-04-19 12:15:00,103.55,103.65,103.54,103.64,103881.0,95.1648,95.2567,95.1556,95.2475,103881.0
2023-04-19 12:20:00,103.64,103.73,103.63,103.71,123912.0,95.2475,95.3302,95.2383,95.3118,123912.0
2023-04-19 12:25:00,103.7,103.74,103.69,103.69,53278.0,95.3026,95.3394,95.2934,95.2934,53278.0
2023-04-19 12:30:00,103.69,103.76,103.68,103.73,71560.0,95.2934,95.3578,95.2842,95.3302,71560.0
2023-04-19 12:35:00,103.74,103.82,103.74,103.82,48814.0,95.3394,95.4129,95.3394,95.4129,48814.0
2023-04-19 12:40:00,103.82,103.82,103.75,103.79,62269.0,95.4129,95.4129,95.3486,95.3853,62269.0
2023-04-19 12:45:00,103.78,103.9,103.78,103.9,146825.0,95.3761,95.4864,95.3761,95.4864,146825.0
2023-04-19 12:50:00,103.89,103.92,103.87,103.88,111147.0,95.4772,95.5048,95.4589,95.468,111147.0
2023-04-19 12:55:00,103.88,104.0,103.84,103.96,111930.0,95.468,95.5783,95.4313,95.5416,111930.0
2023-04-19 13:00:00,103.97,104.06,103.88,103.98,300994.0,95.5508,95.6335,95.468,95.5599,300994.0
2023-04-19 13:05:00,103.99,104.0,103.9,103.92,164787.0,95.5691,95.5783,95.4864,95.5048,164787.0
2023-04-19 13:10:00,103.91,103.97,103.89,103.89,287858.0,95.4956,95.5508,95.4772,95.4772,287858.0
2023-04-19 13:15:00,103.89,103.91,103.85,103.89,92155.0,95.4772,95.4956,95.4405,95.4772,92155.0
2023-04-19 13:20:00,103.88,103.89,103.83,103.84,96199.0,95.468,95.4772,95.4221,95.4313,96199.0
2023-04-19 13:25:00,103.84,103.87,103.79,103.84,354806.0,95.4313,95.4589,95.3853,95.4313,354806.0
2023-04-19 13:30:00,103.84,103.86,103.79,103.8,40806.0,95.4313,95.4497,95.3853,95.3945,40806.0
2023-04-19 13:35:00,103.8,103.8,103.72,103.75,77002.0,95.3945,95.3945,95.321,95.3486,77002.0
2023-04-19 13:40:00,103.75,103.78,103.74,103.75,79070.0,95.3486,95.3761,95.3394,95.3486,79070.0
2023-04-19 13:45:00,103.75,103.79,103.74,103.79,85852.0,95.3486,95.3853,95.3394,95.3853,85852.0
2023-04-19 13:50:00,103.79,103.81,103.77,103.78,42701.0,95.3853,95.4037,95.367,95.3761,42701.0
2023-04-19 13:55:00,103.79,103.83,103.76,103.82,71452.0,95.3853,95.4221,95.3578,95.4129,71452.0
2023-04-19 14:00:00,103.83,103.98,103.78,103.79,296376.0,95.4221,95.5599,95.3761,95.3853,296376.0
2023-04-19 14:05:00,103.79,103.82,103.77,103.8,65437.0,95.3853,95.4129,95.367,95.3945,65437.0
2023-04-19 14:10:00,103.79,103.88,103.78,103.88,82670.0,95.3853,95.468,95.3761,95.468,82670.0
2023-04-19 14:15:00,103.88,103.97,103.87,103.96,147529.0,95.468,95.5508,95.4589,95.5416,147529.0
2023-04-19 14:20:00,103.97,104.08,103.96,104.06,107974.0,95.5508,95.6519,95.5416,95.6335,107974.0
2023-04-19 14:25:00,104.06,104.09,104.0,104.02,58644.0,95.6335,95.661,95.5783,95.5967,58644.0
2023-04-19 14:30:00,104.01,104.05,103.99,104.0,89200.0,95.5875,95.6243,95.5691,95.5783,89200.0
2023-04-19 14:35:00,104.0,104.12,103.99,104.11,158512.0,95.5783,95.6886,95.5691,95.6794,158512.0
2023-04-19 14:40:00,104.11,104.12,104.0,104.03,98126.0,95.6794,95.6886,95.5783,95.6059,98126.0
2023-04-19 14:45:00,104.03,104.16,104.02,104.14,119108.0,95.6059,95.7254,95.5967,95.707,119108.0
2023-04-19 14:50:00,104.14,104.14,103.99,104.09,118614.0,95.707,95.707,95.5691,95.661,118614.0
2023-04-19 14:55:00,104.09,104.17,104.08,104.14,108457.0,95.661,95.7346,95.6519,95.707,108457.0
2023-04-19 15:00:00,104.13,104.24,104.12,104.16,146049.0,95.6978,95.7989,95.6886,95.7254,146049.0
2023-04-19 15:05:00,104.16,104.17,104.07,104.09,161818.0,95.7254,95.7346,95.6427,95.661,161818.0
2023-04-19 15:10:00,104.09,104.1,104.05,104.06,76794.0,95.661,95.6702,95.6243,95.6335,76794.0
2023-04-19 15:15:00,104.06,104.13,104.05,104.1,121844.0,95.6335,95.6978,95.6243,95.6702,121844.0
2023-04-19 15:20:00,104.1,104.13,104.09,104.11,81512.0,95.6702,95.6978,95.661,95.6794,81512.0
2023-04-19 15:25:00,104.11,104.12,104.07,104.12,96939.0,95.6794,95.6886,95.6427,95.6886,96939.0
2023-04-19 15:30:00,104.12,104.17,104.11,104.13,176739.0,95.6886,95.7346,95.6794,95.6978,176739.0
2023-04-19 15:35:00,104.13,104.14,104.07,104.08,138549.0,95.6978,95.707,95.6427,95.6519,138549.0
2023-04-19 15:40:00,104.07,104.1,104.05,104.09,259580.0,95.6427,95.6702,95.6243,95.661,259580.0
2023-04-19 15:45:00,104.1,104.21,104.09,104.2,209553.0,95.6702,95.7713,95.661,95.7621,209553.0
2023-04-19 15:50:00,104.2,104.21,104.12,104.13,233594.0,95.7621,95.7713,95.6886,95.6978,233594.0
2023-04-19 15:55:00,104.13,104.13,104.04,104.11,547798.0,95.6978,95.6978,95.6151,95.6794,547798.0
2023-04-20 09:30:00,104.83,105.0,104.77,104.99,797723.0,96.3411,96.4974,96.286,96.4882,797723.0
2023-04-20 09:35:00,104.98,105.05,104.92,104.97,493592.0,96.479,96.5433,96.4238,96.4698,493592.0
2023-04-20 09:40:00,104.98,105.0,104.89,104.93,180441.0,96.479,96.4974,96.3963,96.433,180441.0
2023-04-20 09:45:00,104.93,105.02,104.91,105.0,195887.0,96.433,96.5157,96.4146,96.4974,195887.0
2023-04-20 09:50:00,105.0,105.04,104.88,104.92,836047.0,96.4974,96.5341,96.3871,96.4238,836047.0
2023-04-20 09:55:00,104.92,104.93,104.83,104.89,134863.0,96.4238,96.433,96.3411,96.3963,134863.0
2023-04-20 10:00:00,104.9,104.98,104.84,104.86,159568.0,96.4054,96.479,96.3503,96.3687,159568.0
2023-04-20 10:05:00,104.87,105.02,104.87,104.94,205294.0,96.3779,96.5157,96.3779,96.4422,205294.0
2023-04-20 10:10:00,104.94,105.05,104.9,105.04,129020.0,96.4422,96.5433,96.4054,96.5341,129020.0
2023-04-20 10:15:00,105.03,105.11,105.01,105.03,117463.0,96.5249,96.5984,96.5065,96.5249,117463.0
2023-04-20 10:20:00,105.02,105.05,104.97,104.99,86907.0,96.5157,96.5433,96.4698,96.4882,86907.0
2023-04-20 10:25:00,104.99,105.04,104.94,104.99,127088.0,96.4882,96.5341,96.4422,96.4882,127088.0
2023-04-20 10:30:00,104.99,105.02,104.91,104.93,68616.0,96.4882,96.5157,96.4146,96.433,68616.0
2023-04-20 10:35:00,104.94,104.99,104.91,104.94,89166.0,96.4422,96.4882,96.4146,96.4422,89166.0
2023-04-20 10:40:00,104.93,105.04,104.9,105.03,112302.0,96.433,96.5341,96.4054,96.5249,112302.0
2023-04-20 10:45:00,105.03,105.07,104.98,105.0,128755.0,96.5249,96.5617,96.479,96.4974,128755.0
2023-04-20 10:50:00,104.99,105.04,104.96,104.98,107071.0,96.4882,96.5341,96.4606,96.479,107071.0
2023-04-20 10:55:00,104.98,105.01,104.95,104.97,134599.0,96.479,96.5065,96.4514,96.4698,134599.0
2023-04-20 11:00:00,104.97,104.98,104.84,104.84,137404.0,96.4698,96.479,96.3503,96.3503,137404.0
2023-04-20 11:05:00,104.84,104.88,104.78,104.83,192201.0,96.3503,96.3871,96.2952,96.3411,192201.0
2023-04-20 11:10:00,104.83,104.85,104.76,104.78,56702.0,96.3411,96.3595,96.2768,96.2952,56702.0
2023-04-20 11:15:00,104.78,104.89,104.77,104.83,66339.0,96.2952,96.3963,96.286,96.3411,66339.0
2023-04-20 11:20:00,104.84,104.93,104.83,104.93,75925.0,96.3503,96.433,96.3411,96.433,75925.0
2023-04-20 11:25:00,104.93,105.02,104.91,105.0,129100.0,96.433,96.5157,96.4146,96.4974,129100.0
2023-04-20 11:30:00,104.99,105.04,104.97,105.03,81421.0,96.4882,96.5341,96.4698,96.5249,81421.0
2023-04-20 11:35:00,105.04,105.14,105.03,105.12,154962.0,96.5341,96.626,96.5249,96.6076,154962.0
2023-04-20 11:40:00,105.12,105.17,105.12,105.15,107979.0,96.6076,96.6536,96.6076,96.6352,107979.0
2023-04-20 11:45:00,105.15,105.15,105.04,105.05,120436.0,96.6352,96.6352,96.5341,96.5433,120436.0
2023-04-20 11:50:00,105.05,105.08,105.01,105.08,83799.0,96.5433,96.5709,96.5065,96.5709,83799.0
2023-04-20 11:55:00,105.08,105.12,105.05,105.12,65945.0,96.5709,96.6076,96.5433,96.6076,65945.0
2023-04-20 12:00:00,105.11,105.28,105.1,105.27,89189.0,96.5984,96.7547,96.5893,96.7455,89189.0
2023-04-20 12:05:00,105.27,105.28,105.22,105.22,102963.0,96.7455,96.7547,96.6995,96.6995,102963.0
2023-04-20 12:10:00,105.23,105.23,105.13,105.16,119527.0,96.7087,96.7087,96.6168,96.6444,119527.0
2023-04-20 12:15:00,105.16,105.23,105.15,105.22,100529.0,96.6444,96.7087,96.6352,96.6995,100529.0
2023-04-20 12:20:00,105.22,105.24,105.2,105.22,62199.0,96.6995,96.7179,96.6812,96.6995,62199.0
2023-04-20 12:25:00,105.22,105.27,105.18,105.2,119824.0,96.6995,96.7455,96.6628,96.6812,119824.0
2023-04-20 12:30:00,105.2,105.2,105.11,105.15,108999.0,96.6812,96.6812,96.5984,96.6352,108999.0
2023-04-20 12:35:00,105.15,105.22,105.14,105.21,54228.0,96.6352,96.6995,96.626,96.6903,54228.0
2023-04-20 12:40:00,105.2,105.26,105.2,105.22,56001.0,96.6812,96.7363,96.6812,96.6995,56001.0
2023-04-20 12:45:00,105.21,105.22,105.15,105.19,68747.0,96.6903,96.6995,96.6352,96.672,68747.0
2023-04-20 12:50:00,105.19,105.19,105.11,105.13,71827.0,96.672,96.672,96.5984,96.6168,71827.0
2023-04-20 12:55:00,105.12,105.16,105.1,105.12,129062.0,96.6076,96.6444,96.5893,96.6076,129062.0
2023-04-20 13:00:00,105.12,105.16,105.09,105.11,96206.0,96.6076,96.6444,96.5801,96.5984,96206.0
2023-04-20 13:05:00,105.11,105.12,104.98,104.99,74720.0,96.5984,96.6076,96.479,96.4882,74720.0
2023-04-20 13:10:00,105.0,105.03,104.98,105.0,58682.0,96.4974,96.5249,96.479,96.4974,58682.0
2023-04-20 13:15:00,105.0,105.05,104.99,105.03,126431.0,96.4974,96.5433,96.4882,96.5249,126431.0
2023-04-20 13:20:00,105.03,105.07,105.01,105.05,58786.0,96.5249,96.5617,96.5065,96.5433,58786.0
2023-04-20 13:25:00,105.05,105.05,105.02,105.03,44126.0,96.5433,96.5433,96.5157,96.5249,44126.0
2023-04-20 13:30:00,105.02,105.04,105.01,105.02,47014.0,96.5157,96.5341,96.5065,96.5157,47014.0
2023-04-20 13:35:00,105.03,105.03,104.95,104.97,72966.0,96.5249,96.5249,96.4514,96.4698,72966.0
2023-04-20 13:40:00,104.97,104.98,104.93,104.94,137970.0,96.4698,96.479,96.433,96.4422,137970.0
2023-04-20 13:45:00,104.94,104.97,104.91,104.97,125745.0,96.4422,96.4698,96.4146,96.4698,125745.0
2023-04-20 13:50:00,104.97,104.97,104.91,104.94,69347.0,96.4698,96.4698,96.4146,96.4422,69347.0
2023-04-20 13:55:00,104.94,104.96,104.9,104.92,64033.0,96.4422,96.4606,96.4054,96.4238,64033.0
2023-04-20 14:00:00,104.92,104.93,104.87,104.91,107289.0,96.4238,96.433,96.3779,96.4146,107289.0
2023-04-20 14:05:00,104.9,104.93,104.78,104.8,191510.0,96.4054,96.433,96.2952,96.3135,191510.0
2023-04-20 14:10:00,104.8,104.84,104.79,104.81,78195.0,96.3135,96.3503,96.3044,96.3227,78195.0
2023-04-20 14:15:00,104.8,104.84,104.77,104.81,152180.0,96.3135,96.3503,96.286,96.3227,152180.0
2023-04-20 14:20:00,104.81,104.83,104.77,104.8,50123.0,96.3227,96.3411,96.286,96.3135,50123.0
2023-04-20 14:25:00,104.8,104.88,104.8,104.88,97887.0,96.3135,96.3871,96.3135,96.3871,97887.0
2023-04-20 14:30:00,104.88,104.94,104.87,104.9,102298.0,96.3871,96.4422,96.3779,96.4054,102298.0
2023-04-20 14:35:00,104.9,104.95,104.9,104.93,113776.0,96.4054,96.4514,96.4054,96.433,113776.0
2023-04-20 14:40:00,104.93,104.99,104.92,104.98,120307.0,96.433,96.4882,96.4238,96.479,120307.0
2023-04-20 14:45:00,104.97,105.0,104.95,104.99,214398.0,96.4698,96.4974,96.4514,96.4882,214398.0
2023-04-20 14:50:00,104.99,104.99,104.9,104.9,126390.0,96.4882,96.4882,96.4054,96.4054,126390.0
2023-04-20 14:55:00,104.9,104.91,104.84,104.85,209754.0,96.4054,96.4146,96.3503,96.3595,209754.0
2023-04-20 15:00:00,104.85,104.85,104.78,104.81,222288.0,96.3595,96.3595,96.2952,96.3227,222288.0
2023-04-20 15:05:00,104.81,104.84,104.8,104.82,71234.0,96.3227,96.3503,96.3135,96.3319,71234.0
2023-04-20 15:10:00,104.81,104.84,104.79,104.8,105417.0,96.3227,96.3503,96.3044,96.3135,105417.0
2023-04-20 15:15:00,104.81,104.86,104.75,104.86,162789.0,96.3227,96.3687,96.2676,96.3687,162789.0
2023-04-20 15:20:00,104.86,104.91,104.81,104.89,474073.0,96.3687,96.4146,96.3227,96.3963,474073.0
2023-04-20 15:25:00,104.89,104.92,104.87,104.91,221522.0,96.3963,96.4238,96.3779,96.4146,221522.0
2023-04-20 15:30:00,104.91,104.91,104.81,104.81,112844.0,96.4146,96.4146,96.3227,96.3227,112844.0
2023-04-20 15:35:00,104.82,104.88,104.82,104.84,80765.0,96.3319,96.3871,96.3319,96.3503,80765.0
2023-04-20 15:40:00,104.84,104.85,104.77,104.78,183936.0,96.3503,96.3595,96.286,96.2952,183936.0
2023-04-20 15:45:00,104.79,104.84,104.77,104.8,176110.0,96.3044,96.3503,96.286,96.3135,176110.0
2023-04-20 15:50:00,104.81,104.92,104.79,104.91,294114.0,96.3227,96.4238,96.3044,96.4146,294114.0
2023-04-20 15:55:00,104.9,105.0,104.84,105.0,814363.0,96.4054,96.4974,96.3503,96.4974,814363.0
2023-04-21 09:30:00,105.3,105.46,105.29,105.35,289434.0,96.7731,96.9201,96.7639,96.819,289434.0
2023-04-21 09:35:00,105.36,105.37,105.29,105.36,202453.0,96.8282,96.8374,96.7639,96.8282,202453.0
2023-04-21 09:40:00,105.35,105.39,105.32,105.39,198002.0,96.819,96.8558,96.7914,96.8558,198002.0
2023-04-21 09:45:00,105.36,105.37,104.6,104.6,788576.0,96.8282,96.8374,96.1297,96.1297,788576.0
2023-04-21 09:50:00,104.59,104.63,104.43,104.53,591796.0,96.1206,96.1573,95.9735,96.0654,591796.0
2023-04-21 09:55:00,104.53,104.64,104.5,104.51,1025898.0,96.0654,96.1665,96.0378,96.047,1025898.0
2023-04-21 10:00:00,104.51,104.55,104.38,104.42,343364.0,96.047,96.0838,95.9276,95.9643,343364.0
2023-04-21 10:05:00,104.43,104.51,104.4,104.5,165867.0,95.9735,96.047,95.9459,96.0378,165867.0
2023-04-21 10:10:00,104.5,104.57,104.41,104.49,257125.0,96.0378,96.1022,95.9551,96.0286,257125.0
2023-04-21 10:15:00,104.49,104.6,104.41,104.59,141790.0,96.0286,96.1297,95.9551,96.1206,141790.0
2023-04-21 10:20:00,104.58,104.61,104.52,104.59,95331.0,96.1114,96.1389,96.0562,96.1206,95331.0
2023-04-21 10:25:00,104.59,104.6,104.49,104.49,113116.0,96.1206,96.1297,96.0286,96.0286,113116.0
2023-04-21 10:30:00,104.5,104.53,104.4,104.4,188196.0,96.0378,96.0654,95.9459,95.9459,188196.0
2023-04-21 10:35:00,104.41,104.42,104.32,104.34,229672.0,95.9551,95.9643,95.8724,95.8908,229672.0
2023-04-21 10:40:00,104.34,104.55,104.34,104.55,193604.0,95.8908,96.0838,95.8908,96.0838,193604.0
2023-04-21 10:45:00,104.54,104.59,104.41,104.42,103608.0,96.0746,96.1206,95.9551,95.9643,103608.0
2023-04-21 10:50:00,104.41,104.48,104.41,104.48,87616.0,95.9551,96.0195,95.9551,96.0195,87616.0
2023-04-21 10:55:00,104.48,104.49,104.38,104.44,79972.0,96.0195,96.0286,95.9276,95.9827,79972.0
2023-04-21 11:00:00,104.43,104.47,104.27,104.31,204824.0,95.9735,96.0103,95.8265,95.8632,204824.0
2023-04-21 11:05:00,104.32,104.42,104.32,104.38,171539.0,95.8724,95.9643,95.8724,95.9276,171539.0
2023-04-21 11:10:00,104.39,104.43,104.34,104.39,157381.0,95.9367,95.9735,95.8908,95.9367,157381.0
2023-04-21 11:15:00,104.37,104.46,104.36,104.43,94981.0,95.9184,96.0011,95.9092,95.9735,94981.0
2023-04-21 11:20:00,104.44,104.52,104.43,104.45,175043.0,95.9827,96.0562,95.9735,95.9919,175043.0
2023-04-21 11:25:00,104.45,104.5,104.42,104.42,122181.0,95.9919,96.0378,95.9643,95.9643,122181.0
2023-04-21 11:30:00,104.44,104.52,104.42,104.44,179959.0,95.9827,96.0562,95.9643,95.9827,179959.0
2023-04-21 11:35:00,104.44,104.51,104.44,104.51,152129.0,95.9827,96.047,95.9827,96.047,152129.0
2023-04-21 11:40:00,104.51,104.54,104.47,104.48,105214.0,96.047,96.0746,96.0103,96.0195,105214.0
2023-04-21 11:45:00,104.48,104.49,104.42,104.48,58632.0,96.0195,96.0286,95.9643,96.0195,58632.0
2023-04-21 11:50:00,104.48,104.48,104.41,104.47,65452.0,96.0195,96.0195,95.9551,96.0103,65452.0
2023-04-21 11:55:00,104.46,104.56,104.45,104.55,119827.0,96.0011,96.093,95.9919,96.0838,119827.0
2023-04-21 12:00:00,104.55,104.59,104.5,104.57,99882.0,96.0838,96.1206,96.0378,96.1022,99882.0
2023-04-21 12:05:00,104.57,104.59,104.53,104.55,52798.0,96.1022,96.1206,96.0654,96.0838,52798.0
2023-04-21 12:10:00,104.55,104.6,104.53,104.55,97481.0,96.0838,96.1297,96.0654,96.0838,97481.0
2023-04-21 12:15:00,104.55,104.56,104.5,104.51,61328.0,96.0838,96.093,96.0378,96.047,61328.0
2023-04-21 12:20:00,104.51,104.62,104.5,104.57,71447.0,96.047,96.1481,96.0378,96.1022,71447.0
2023-04-21 12:25:00,104.58,104.66,104.56,104.65,82997.0,96.1114,96.1849,96.093,96.1757,82997.0
2023-04-21 12:30:00,104.64,104.64,104.57,104.57,117792.0,96.1665,96.1665,96.1022,96.1022,117792.0
2023-04-21 12:35:00,104.57,104.64,104.55,104.63,104800.0,96.1022,96.1665,96.0838,96.1573,104800.0
2023-04-21 12:40:00,104.63,104.64,104.58,104.61,161541.0,96.1573,96.1665,96.1114,96.1389,161541.0
2023-04-21 12:45:00,104.61,104.62,104.59,104.61,132263.0,96.1389,96.1481,96.1206,96.1389,132263.0
2023-04-21 12:50:00,104.62,104.66,104.59,104.65,95548.0,96.1481,96.1849,96.1206,96.1757,95548.0
2023-04-21 12:55:00,104.65,104.69,104.63,104.67,61886.0,96.1757,96.2125,96.1573,96.1941,61886.0
2023-04-21 13:00:00,104.68,104.72,104.67,104.72,93237.0,96.2033,96.24,96.1941,96.24,93237.0
2023-04-21 13:05:00,104.71,104.77,104.69,104.75,124963.0,96.2308,96.286,96.2125,96.2676,124963.0
2023-04-21 13:10:00,104.75,104.76,104.68,104.69,65251.0,96.2676,96.2768,96.2033,96.2125,65251.0
2023-04-21 13:15:00,104.68,104.69,104.64,104.65,63379.0,96.2033,96.2125,96.1665,96.1757,63379.0
2023-04-21 13:20:00,104.65,104.66,104.6,104.6,77997.0,96.1757,96.1849,96.1297,96.1297,77997.0
2023-04-21 13:25:00,104.6,104.6,104.55,104.55,55111.0,96.1297,96.1297,96.0838,96.0838,55111.0
2023-04-21 13:30:00,104.55,104.58,104.53,104.55,56133.0,96.0838,96.1114,96.0654,96.0838,56133.0
2023-04-21 13:35:00,104.54,104.55,104.51,104.53,29229.0,96.0746,96.0838,96.047,96.0654,29229.0
2023-04-21 13:40:00,104.53,104.57,104.52,104.56,37117.0,96.0654,96.1022,96.0562,96.093,37117.0
2023-04-21 13:45:00,104.55,104.61,104.53,104.6,59717.0,96.0838,96.1389,96.0654,96.1297,59717.0
2023-04-21 13:50:00,104.59,104.62,104.57,104.61,58448.0,96.1206,96.1481,96.1022,96.1389,58448.0
2023-04-21 13:55:00,104.61,104.61,104.55,104.56,38210.0,96.1389,96.1389,96.0838,96.093,38210.0
2023-04-21 14:00:00,104.56,104.57,104.54,104.56,44102.0,96.093,96.1022,96.0746,96.093,44102.0
2023-04-21 14:05:00,104.55,104.57,104.52,104.53,166160.0,96.0838,96.1022,96.0562,96.0654,166160.0
2023-04-21 14:10:00,104.53,104.54,104.49,104.5,53304.0,96.0654,96.0746,96.0286,96.0378,53304.0
2023-04-21 14:15:00,104.5,104.51,104.46,104.5,81539.0,96.0378,96.047,96.0011,96.0378,81539.0
2023-04-21 14:20:00,104.49,104.52,104.47,104.48,195581.0,96.0286,96.0562,96.0103,96.0195,195581.0
2023-04-21 14:25:00,104.48,104.49,104.45,104.49,114123.0,96.0195,96.0286,95.9919,96.0286,114123.0
2023-04-21 14:30:00,104.48,104.53,104.48,104.53,86738.0,96.0195,96.0654,96.0195,96.0654,86738.0
2023-04-21 14:35:00,104.53,104.54,104.49,104.5,33862.0,96.0654,96.0746,96.0286,96.0378,33862.0
2023-04-21 14:40:00,104.5,104.5,104.42,104.43,109992.0,96.0378,96.0378,95.9643,95.9735,109992.0
2023-04-21 14:45:00,104.44,104.5,104.43,104.43,130529.0,95.9827,96.0378,95.9735,95.9735,130529.0
2023-04-21 14:50:00,104.44,104.47,104.4,104.41,61723.0,95.9827,96.0103,95.9459,95.9551,61723.0
2023-04-21 14:55:00,104.41,104.42,104.36,104.39,195618.0,95.9551,95.9643,95.9092,95.9367,195618.0
2023-04-21 15:00:00,104.39,104.43,104.34,104.41,132076.0,95.9367,95.9735,95.8908,95.9551,132076.0
2023-04-21 15:05:00,104.41,104.43,104.4,104.42,45165.0,95.9551,95.9735,95.9459,95.9643,45165.0
2023-04-21 15:10:00,104.43,104.43,104.36,104.41,64019.0,95.9735,95.9735,95.9092,95.9551,64019.0
2023-04-21 15:15:00,104.41,104.48,104.39,104.47,83869.0,95.9551,96.0195,95.9367,96.0103,83869.0
2023-04-21 15:20:00,104.48,104.48,104.41,104.42,73298.0,96.0195,96.0195,95.9551,95.9643,73298.0
2023-04-21 15:25:00,104.42,104.43,104.37,104.4,65301.0,95.9643,95.9735,95.9184,95.9459,65301.0
2023-04-21 15:30:00,104.4,104.4,104.34,104.35,77685.0,95.9459,95.9459,95.8908,95.9,77685.0
2023-04-21 15:35:00,104.36,104.39,104.35,104.36,87393.0,95.9092,95.9367,95.9,95.9092,87393.0
2023-04-21 15:40:00,104.35,104.39,104.34,104.38,91314.0,95.9,95.9367,95.8908,95.9276,91314.0
2023-04-21 15:45:00,104.38,104.44,104.37,104.4,153584.0,95.9276,95.9827,95.9184,95.9459,153584.0
2023-04-21 15:50:00,104.39,104.48,104.39,104.41,302186.0,95.9367,96.0195,95.9367,95.9551,302186.0
2023-04-21 15:55:00,104.42,104.5,104.38,104.41,530732.0,95.9643,96.0378,95.9276,95.9551,530732.0
2023-04-24 09:30:00,104.96,105.1,104.94,105.07,217206.0,96.4606,96.5893,96.4422,96.5617,217206.0
2023-04-24 09:35:00,105.07,105.15,105.05,105.13,517957.0,96.5617,96.6352,96.5433,96.6168,517957.0
2023-04-24 09:40:00,105.13,105.22,105.12,105.13,341880.0,96.6168,96.6995,96.6076,96.6168,341880.0
2023-04-24 09:45:00,105.13,105.14,104.95,105.01,177882.0,96.6168,96.626,96.4514,96.5065,177882.0
2023-04-24 09:50:00,105.0,105.09,104.99,105.06,199039.0,96.4974,96.5801,96.4882,96.5525,199039.0
2023-04-24 09:55:00,105.05,105.13,105.04,105.1,107349.0,96.5433,96.6168,96.5341,96.5893,107349.0
2023-04-24 10:00:00,105.1,105.13,105.01,105.05,154795.0,96.5893,96.6168,96.5065,96.5433,154795.0
2023-04-24 10:05:00,105.04,105.07,104.95,104.96,346463.0,96.5341,96.5617,96.4514,96.4606,346463.0
2023-04-24 10:10:00,104.96,104.97,104.89,104.94,166468.0,96.4606,96.4698,96.3963,96.4422,166468.0
2023-04-24 10:15:00,104.92,104.94,104.85,104.88,139953.0,96.4238,96.4422,96.3595,96.3871,139953.0
2023-04-24 10:20:00,104.89,104.93,104.84,104.91,47267.0,96.3963,96.433,96.3503,96.4146,47267.0
2023-04-24 10:25:00,104.92,104.94,104.87,104.93,275427.0,96.4238,96.4422,96.3779,96.433,275427.0
2023-04-24 10:30:00,104.92,105.13,104.91,105.08,91698.0,96.4238,96.6168,96.4146,96.5709,91698.0
2023-04-24 10:35:00,105.08,105.18,105.08,105.17,149108.0,96.5709,96.6628,96.5709,96.6536,149108.0
2023-04-24 10:40:00,105.17,105.33,105.16,105.31,361566.0,96.6536,96.8006,96.6444,96.7822,361566.0
2023-04-24 10:45:00,105.3,105.37,105.29,105.33,265440.0,96.7731,96.8374,96.7639,96.8006,265440.0
2023-04-24 10:50:00,105.32,105.36,105.27,105.31,120596.0,96.7914,96.8282,96.7455,96.7822,120596.0
2023-04-24 10:55:00,105.31,105.38,105.25,105.28,854407.0,96.7822,96.8466,96.7271,96.7547,854407.0
2023-04-24 11:00:00,105.28,105.39,105.27,105.3,131131.0,96.7547,96.8558,96.7455,96.7731,131131.0
2023-04-24 11:05:00,105.29,105.36,105.28,105.31,75348.0,96.7639,96.8282,96.7547,96.7822,75348.0
2023-04-24 11:10:00,105.32,105.38,105.3,105.38,448708.0,96.7914,96.8466,96.7731,96.8466,448708.0
2023-04-24 11:15:00,105.38,105.49,105.38,105.44,146015.0,96.8466,96.9477,96.8466,96.9017,146015.0
2023-04-24 11:20:00,105.44,105.47,105.42,105.43,318059.0,96.9017,96.9293,96.8833,96.8925,318059.0
2023-04-24 11:25:00,105.43,105.46,105.4,105.43,85018.0,96.8925,96.9201,96.865,96.8925,85018.0
2023-04-24 11:30:00,105.43,105.44,105.38,105.41,80394.0,96.8925,96.9017,96.8466,96.8742,80394.0
2023-04-24 11:35:00,105.4,105.41,105.31,105.36,86097.0,96.865,96.8742,96.7822,96.8282,86097.0
2023-04-24 11:40:00,105.36,105.38,105.28,105.31,131789.0,96.8282,96.8466,96.7547,96.7822,131789.0
2023-04-24 11:45:00,105.32,105.34,105.27,105.3,95011.0,96.7914,96.8098,96.7455,96.7731,95011.0
2023-04-24 11:50:00,105.3,105.31,105.26,105.29,71913.0,96.7731,96.7822,96.7363,96.7639,71913.0
2023-04-24 11:55:00,105.29,105.3,105.21,105.23,82665.0,96.7639,96.7731,96.6903,96.7087,82665.0
2023-04-24 12:00:00,105.24,105.29,105.21,105.24,78165.0,96.7179,96.7639,96.6903,96.7179,78165.0
2023-04-24 12:05:00,105.23,105.3,105.23,105.28,60931.0,96.7087,96.7731,96.7087,96.7547,60931.0
2023-04-24 12:10:00,105.27,105.28,105.23,105.24,54918.0,96.7455,96.7547,96.7087,96.7179,54918.0
2023-04-24 12:15:00,105.23,105.26,105.21,105.25,101573.0,96.7087,96.7363,96.6903,96.7271,101573.0
2023-04-24 12:20:00,105.26,105.27,105.21,105.26,77310.0,96.7363,96.7455,96.6903,96.7363,77310.0
2023-04-24 12:25:00,105.25,105.27,105.22,105.25,93301.0,96.7271,96.7455,96.6995,96.7271,93301.0
2023-04-24 12:30:00,105.25,105.36,105.25,105.35,70251.0,96.7271,96.8282,96.7271,96.819,70251.0
2023-04-24 12:35:00,105.36,105.36,105.26,105.28,49605.0,96.8282,96.8282,96.7363,96.7547,49605.0
2023-04-24 12:40:00,105.27,105.28,105.22,105.25,97780.0,96.7455,96.7547,96.6995,96.7271,97780.0
2023-04-24 12:45:00,105.24,105.27,105.22,105.22,61149.0,96.7179,96.7455,96.6995,96.6995,61149.0
2023-04-24 12:50:00,105.22,105.29,105.22,105.29,58157.0,96.6995,96.7639,96.6995,96.7639,58157.0
2023-04-24 12:55:00,105.29,105.32,105.27,105.28,84932.0,96.7639,96.7914,96.7455,96.7547,84932.0
2023-04-24 13:00:00,105.28,105.35,105.27,105.33,55914.0,96.7547,96.819,96.7455,96.8006,55914.0
2023-04-24 13:05:00,105.32,105.35,105.31,105.34,76222.0,96.7914,96.819,96.7822,96.8098,76222.0
2023-04-24 13:10:00,105.33,105.4,105.32,105.38,158676.0,96.8006,96.865,96.7914,96.8466,158676.0
2023-04-24 13:15:00,105.38,105.39,105.34,105.34,50838.0,96.8466,96.8558,96.8098,96.8098,50838.0
2023-04-24 13:20:00,105.34,105.39,105.34,105.37,76762.0,96.8098,96.8558,96.8098,96.8374,76762.0
2023-04-24 13:25:00,105.37,105.39,105.35,105.36,79575.0,96.8374,96.8558,96.819,96.8282,79575.0
2023-04-24 13:30:00,105.37,105.4,105.36,105.39,57202.0,96.8374,96.865,96.8282,96.8558,57202.0
2023-04-24 13:35:00,105.39,105.39,105.35,105.35,48669.0,96.8558,96.8558,96.819,96.819,48669.0
2023-04-24 13:40:00,105.36,105.36,105.31,105.34,66312.0,96.8282,96.8282,96.7822,96.8098,66312.0
2023-04-24 13:45:00,105.34,105.38,105.33,105.34,51498.0,96.8098,96.8466,96.8006,96.8098,51498.0
2023-04-24 13:50:00,105.34,105.36,105.34,105.35,72708.0,96.8098,96.8282,96.8098,96.819,72708.0
2023-04-24 13:55:00,105.35,105.36,105.34,105.35,44575.0,96.819,96.8282,96.8098,96.819,44575.0
2023-04-24 14:00:00,105.35,105.36,105.32,105.32,127414.0,96.819,96.8282,96.7914,96.7914,127414.0
2023-04-24 14:05:00,105.32,105.34,105.3,105.33,70219.0,96.7914,96.8098,96.7731,96.8006,70219.0
2023-04-24 14:10:00,105.34,105.35,105.33,105.34,103452.0,96.8098,96.819,96.8006,96.8098,103452.0
2023-04-24 14:15:00,105.34,105.39,105.33,105.39,81845.0,96.8098,96.8558,96.8006,96.8558,81845.0
2023-04-24 14:20:00,105.39,105.39,105.35,105.37,51892.0,96.8558,96.8558,96.819,96.8374,51892.0
2023-04-24 14:25:00,105.37,105.42,105.36,105.42,110758.0,96.8374,96.8833,96.8282,96.8833,110758.0
2023-04-24 14:30:00,105.42,105.43,105.39,105.39,159945.0,96.8833,96.8925,96.8558,96.8558,159945.0
2023-04-24 14:35:00,105.4,105.4,105.33,105.34,114431.0,96.865,96.865,96.8006,96.8098,114431.0
2023-04-24 14:40:00,105.35,105.36,105.3,105.32,72668.0,96.819,96.8282,96.7731,96.7914,72668.0
2023-04-24 14:45:00,105.32,105.34,105.28,105.31,109719.0,96.7914,96.8098,96.7547,96.7822,109719.0
2023-04-24 14:50:00,105.31,105.33,105.27,105.27,81351.0,96.7822,96.8006,96.7455,96.7455,81351.0
2023-04-24 14:55:00,105.28,105.38,105.27,105.29,191107.0,96.7547,96.8466,96.7455,96.7639,191107.0
2023-04-24 15:00:00,105.29,105.3,105.24,105.25,79846.0,96.7639,96.7731,96.7179,96.7271,79846.0
2023-04-24 15:05:00,105.25,105.29,105.24,105.28,109133.0,96.7271,96.7639,96.7179,96.7547,109133.0
2023-04-24 15:10:00,105.29,105.29,105.27,105.28,51525.0,96.7639,96.7639,96.7455,96.7547,51525.0
2023-04-24 15:15:00,105.28,105.31,105.24,105.26,72872.0,96.7547,96.7822,96.7179,96.7363,72872.0
2023-04-24 15:20:00,105.25,105.29,105.2,105.29,136655.0,96.7271,96.7639,96.6812,96.7639,136655.0
2023-04-24 15:25:00,105.29,105.3,105.25,105.26,71126.0,96.7639,96.7731,96.7271,96.7363,71126.0
2023-04-24 15:30:00,105.26,105.28,105.25,105.27,72192.0,96.7363,96.7547,96.7271,96.7455,72192.0
2023-04-24 15:35:00,105.27,105.3,105.26,105.3,64831.0,96.7455,96.7731,96.7363,96.7731,64831.0
2023-04-24 15:40:00,105.3,105.32,105.29,105.3,182023.0,96.7731,96.7914,96.7639,96.7731,182023.0
2023-04-24 15:45:00,105.3,105.35,105.29,105.34,202331.0,96.7731,96.819,96.7639,96.8098,202331.0
2023-04-24 15:50:00,105.33,105.37,105.32,105.37,315585.0,96.8006,96.8374,96.7914,96.8374,315585.0
2023-04-24 15:55:00,105.37,105.41,105.35,105.4,1650020.0,96.8374,96.8742,96.819,96.865,1650020.0
2023-04-25 09:30:00,106.34,106.44,106.28,106.41,376499.0,97.7288,97.8207,97.6737,97.7932,376499.0
2023-04-25 09:35:00,106.41,106.47,106.37,106.47,523203.0,97.7932,97.8483,97.7564,97.8483,523203.0
2023-04-25 09:40:00,106.46,106.59,106.45,106.58,409378.0,97.8391,97.9586,97.8299,97.9494,409378.0
2023-04-25 09:45:00,106.58,106.67,106.54,106.65,359363.0,97.9494,98.0321,97.9126,98.0137,359363.0
2023-04-25 09:50:00,106.65,106.73,106.64,106.71,233043.0,98.0137,98.0873,98.0045,98.0689,233043.0
2023-04-25 09:55:00,106.71,106.77,106.66,106.67,334196.0,98.0689,98.124,98.0229,98.0321,334196.0
2023-04-25 10:00:00,106.67,106.78,106.6,106.76,234458.0,98.0321,98.1332,97.9678,98.1148,234458.0
2023-04-25 10:05:00,106.75,106.76,106.58,106.74,204189.0,98.1056,98.1148,97.9494,98.0965,204189.0
2023-04-25 10:10:00,106.74,106.91,106.73,106.9,278412.0,98.0965,98.2527,98.0873,98.2435,278412.0
2023-04-25 10:15:00,106.9,106.95,106.83,106.91,176135.0,98.2435,98.2894,98.1792,98.2527,176135.0
2023-04-25 10:20:00,106.92,106.96,106.87,106.88,329253.0,98.2619,98.2986,98.2159,98.2251,329253.0
2023-04-25 10:25:00,106.89,107.0,106.86,106.99,170115.0,98.2343,98.3354,98.2067,98.3262,170115.0
2023-04-25 10:30:00,106.99,107.08,106.95,107.05,287896.0,98.3262,98.4089,98.2894,98.3813,287896.0
2023-04-25 10:35:00,107.06,107.09,106.98,106.99,214926.0,98.3905,98.4181,98.317,98.3262,214926.0
2023-04-25 10:40:00,106.99,107.05,106.94,107.01,146441.0,98.3262,98.3813,98.2803,98.3446,146441.0
2023-04-25 10:45:00,107.01,107.06,106.95,107.05,431864.0,98.3446,98.3905,98.2894,98.3813,431864.0
2023-04-25 10:50:00,107.04,107.04,106.86,106.87,216678.0,98.3722,98.3722,98.2067,98.2159,216678.0
2023-04-25 10:55:00,106.87,106.9,106.82,106.84,107242.0,98.2159,98.2435,98.17,98.1884,107242.0
2023-04-25 11:00:00,106.83,106.86,106.76,106.76,231381.0,98.1792,98.2067,98.1148,98.1148,231381.0
2023-04-25 11:05:00,106.76,106.78,106.68,106.7,175504.0,98.1148,98.1332,98.0413,98.0597,175504.0
2023-04-25 11:10:00,106.71,106.77,106.69,106.74,157701.0,98.0689,98.124,98.0505,98.0965,157701.0
2023-04-25 11:15:00,106.74,106.76,106.59,106.61,158777.0,98.0965,98.1148,97.9586,97.977,158777.0
2023-04-25 11:20:00,106.61,106.79,106.6,106.69,139741.0,97.977,98.1424,97.9678,98.0505,139741.0
2023-04-25 11:25:00,106.69,106.72,106.63,106.7,96402.0,98.0505,98.0781,97.9954,98.0597,96402.0
2023-04-25 11:30:00,106.71,106.76,106.67,106.75,90582.0,98.0689,98.1148,98.0321,98.1056,90582.0
2023-04-25 11:35:00,106.76,106.79,106.71,106.75,128500.0,98.1148,98.1424,98.0689,98.1056,128500.0
2023-04-25 11:40:00,106.75,106.86,106.73,106.83,179367.0,98.1056,98.2067,98.0873,98.1792,179367.0
2023-04-25 11:45:00,106.82,106.83,106.72,106.77,142892.0,98.17,98.1792,98.0781,98.124,142892.0
2023-04-25 11:50:00,106.77,106.85,106.75,106.79,189249.0,98.124,98.1975,98.1056,98.1424,189249.0
2023-04-25 11:55:00,106.79,106.85,106.72,106.74,175007.0,98.1424,98.1975,98.0781,98.0965,175007.0
2023-04-25 12:00:00,106.74,106.76,106.68,106.71,150613.0,98.0965,98.1148,98.0413,98.0689,150613.0
2023-04-25 12:05:00,106.71,106.78,106.69,106.77,87404.0,98.0689,98.1332,98.0505,98.124,87404.0
2023-04-25 12:10:00,106.77,106.89,106.73,106.81,670027.0,98.124,98.2343,98.0873,98.1608,670027.0
2023-04-25 12:15:00,106.81,106.85,106.78,106.84,593300.0,98.1608,98.1975,98.1332,98.1884,593300.0
2023-04-25 12:20:00,106.84,106.85,106.79,106.84,310816.0,98.1884,98.1975,98.1424,98.1884,310816.0
2023-04-25 12:25:00,106.84,106.86,106.79,106.82,132886.0,98.1884,98.2067,98.1424,98.17,132886.0
2023-04-25 12:30:00,106.82,106.86,106.77,106.78,120992.0,98.17,98.2067,98.124,98.1332,120992.0
2023-04-25 12:35:00,106.79,106.79,106.74,106.78,103340.0,98.1424,98.1424,98.0965,98.1332,103340.0
2023-04-25 12:40:00,106.78,106.78,106.57,106.59,159840.0,98.1332,98.1332,97.9402,97.9586,159840.0
2023-04-25 12:45:00,106.59,106.73,106.58,106.73,135474.0,97.9586,98.0873,97.9494,98.0873,135474.0
2023-04-25 12:50:00,106.73,106.79,106.7,106.72,73144.0,98.0873,98.1424,98.0597,98.0781,73144.0
2023-04-25 12:55:00,106.72,106.74,106.64,106.74,130725.0,98.0781,98.0965,98.0045,98.0965,130725.0
2023-04-25 13:00:00,106.74,106.79,106.71,106.79,129720.0,98.0965,98.1424,98.0689,98.1424,129720.0
2023-04-25 13:05:00,106.79,106.86,106.71,106.84,125247.0,98.1424,98.2067,98.0689,98.1884,125247.0
2023-04-25 13:10:00,106.85,106.93,106.8,106.93,114233.0,98.1975,98.2711,98.1516,98.2711,114233.0
2023-04-25 13:15:00,106.92,107.04,106.91,106.99,355141.0,98.2619,98.3722,98.2527,98.3262,355141.0
2023-04-25 13:20:00,107.01,107.07,106.95,107.02,223443.0,98.3446,98.3997,98.2894,98.3538,223443.0
2023-04-25 13:25:00,107.03,107.03,106.93,106.94,157964.0,98.363,98.363,98.2711,98.2803,157964.0
2023-04-25 13:30:00,106.94,107.02,106.9,106.93,180001.0,98.2803,98.3538,98.2435,98.2711,180001.0
2023-04-25 13:35:00,106.93,106.99,106.92,106.98,97360.0,98.2711,98.3262,98.2619,98.317,97360.0
2023-04-25 13:40:00,106.99,107.06,106.92,107.0,343150.0,98.3262,98.3905,98.2619,98.3354,343150.0
2023-04-25 13:45:00,106.99,107.01,106.96,106.98,109381.0,98.3262,98.3446,98.2986,98.317,109381.0
2023-04-25 13:50:00,106.99,107.01,106.96,107.0,304127.0,98.3262,98.3446,98.2986,98.3354,304127.0
2023-04-25 13:55:00,106.99,107.0,106.88,106.96,132597.0,98.3262,98.3354,98.2251,98.2986,132597.0
2023-04-25 14:00:00,106.96,107.02,106.91,106.99,112937.0,98.2986,98.3538,98.2527,98.3262,112937.0
2023-04-25 14:05:00,106.99,107.04,106.95,107.01,120878.0,98.3262,98.3722,98.2894,98.3446,120878.0
2023-04-25 14:10:00,107.02,107.09,107.02,107.09,292524.0,98.3538,98.4181,98.3538,98.4181,292524.0
2023-04-25 14:15:00,107.09,107.13,107.05,107.12,249548.0,98.4181,98.4549,98.3813,98.4457,249548.0
2023-04-25 14:20:00,107.12,107.12,107.03,107.06,168302.0,98.4457,98.4457,98.363,98.3905,168302.0
2023-04-25 14:25:00,107.06,107.08,106.95,106.98,126502.0,98.3905,98.4089,98.2894,98.317,126502.0
2023-04-25 14:30:00,106.98,107.0,106.9,106.92,137812.0,98.317,98.3354,98.2435,98.2619,137812.0
2023-04-25 14:35:00,106.93,106.93,106.85,106.87,130395.0,98.2711,98.2711,98.1975,98.2159,130395.0
2023-04-25 14:40:00,106.87,106.95,106.84,106.94,112540.0,98.2159,98.2894,98.1884,98.2803,112540.0
2023-04-25 14:45:00,106.94,106.94,106.82,106.83,168985.0,98.2803,98.2803,98.17,98.1792,168985.0
2023-04-25 14:50:00,106.84,106.89,106.81,106.88,169383.0,98.1884,98.2343,98.1608,98.2251,169383.0
2023-04-25 14:55:00,106.88,106.91,106.79,106.79,278376.0,98.2251,98.2527,98.1424,98.1424,278376.0
2023-04-25 15:00:00,106.79,106.81,106.68,106.72,142739.0,98.1424,98.1608,98.0413,98.0781,142739.0
2023-04-25 15:05:00,106.72,106.78,106.69,106.77,128716.0,98.0781,98.1332,98.0505,98.124,128716.0
2023-04-25 15:10:00,106.78,106.78,106.69,106.73,142324.0,98.1332,98.1332,98.0505,98.0873,142324.0
2023-04-25 15:15:00,106.73,106.76,106.71,106.74,66521.0,98.0873,98.1148,98.0689,98.0965,66521.0
2023-04-25 15:20:00,106.73,106.78,106.73,106.76,138707.0,98.0873,98.1332,98.0873,98.1148,138707.0
2023-04-25 15:25:00,106.76,106.8,106.72,106.76,108826.0,98.1148,98.1516,98.0781,98.1148,108826.0
2023-04-25 15:30:00,106.76,106.82,106.75,106.81,191381.0,98.1148,98.17,98.1056,98.1608,191381.0
2023-04-25 15:35:00,106.81,106.88,106.81,106.84,142072.0,98.1608,98.2251,98.1608,98.1884,142072.0
2023-04-25 15:40:00,106.84,106.96,106.82,106.95,190585.0,98.1884,98.2986,98.17,98.2894,190585.0
2023-04-25 15:45:00,106.95,107.04,106.93,107.0,165693.0,98.2894,98.3722,98.2711,98.3354,165693.0
2023-04-25 15:50:00,106.99,107.0,106.92,106.95,357215.0,98.3262,98.3354,98.2619,98.2894,357215.0
2023-04-25 15:55:00,106.94,107.0,106.85,106.97,2237554.0,98.2803,98.3354,98.1975,98.3078,2237554.0
2023-04-26 09:30:00,106.79,106.83,106.67,106.72,326808.0,98.1424,98.1792,98.0321,98.0781,326808.0
2023-04-26 09:35:00,106.73,106.82,106.66,106.68,165974.0,98.0873,98.17,98.0229,98.0413,165974.0
2023-04-26 09:40:00,106.68,106.85,106.61,106.84,219565.0,98.0413,98.1975,97.977,98.1884,219565.0
2023-04-26 09:45:00,106.83,106.93,106.8,106.88,293614.0,98.1792,98.2711,98.1516,98.2251,293614.0
2023-04-26 09:50:00,106.88,106.91,106.79,106.88,144025.0,98.2251,98.2527,98.1424,98.2251,144025.0
2023-04-26 09:55:00,106.89,106.98,106.86,106.89,161808.0,98.2343,98.317,98.2067,98.2343,161808.0
2023-04-26 10:00:00,106.9,107.05,106.9,107.0,194103.0,98.2435,98.3813,98.2435,98.3354,194103.0
2023-04-26 10:05:00,107.01,107.07,106.93,106.98,345057.0,98.3446,98.3997,98.2711,98.317,345057.0
2023-04-26 10:10:00,106.97,107.04,106.79,106.9,213517.0,98.3078,98.3722,98.1424,98.2435,213517.0
2023-04-26 10:15:00,106.91,107.11,106.91,107.1,193286.0,98.2527,98.4365,98.2527,98.4273,193286.0
2023-04-26 10:20:00,107.1,107.17,107.08,107.16,495747.0,98.4273,98.4916,98.4089,98.4824,495747.0
2023-04-26 10:25:00,107.16,107.24,107.1,107.14,238180.0,98.4824,98.556,98.4273,98.4641,238180.0
2023-04-26 10:30:00,107.15,107.18,107.05,107.06,164255.0,98.4732,98.5008,98.3813,98.3905,164255.0
2023-04-26 10:35:00,107.07,107.07,106.95,106.96,172567.0,98.3997,98.3997,98.2894,98.2986,172567.0
2023-04-26 10:40:00,106.96,106.99,106.94,106.96,51702.0,98.2986,98.3262,98.2803,98.2986,51702.0
2023-04-26 10:45:00,106.96,107.08,106.93,107.05,159647.0,98.2986,98.4089,98.2711,98.3813,159647.0
2023-04-26 10:50:00,107.06,107.08,106.86,106.92,561461.0,98.3905,98.4089,98.2067,98.2619,561461.0
2023-04-26 10:55:00,106.92,106.93,106.76,106.84,149329.0,98.2619,98.2711,98.1148,98.1884,149329.0
2023-04-26 11:00:00,106.84,106.85,106.75,106.79,106021.0,98.1884,98.1975,98.1056,98.1424,106021.0
2023-04-26 11:05:00,106.79,106.82,106.69,106.73,112647.0,98.1424,98.17,98.0505,98.0873,112647.0
2023-04-26 11:10:00,106.73,106.78,106.64,106.67,287301.0,98.0873,98.1332,98.0045,98.0321,287301.0
2023-04-26 11:15:00,106.67,106.68,106.57,106.64,198798.0,98.0321,98.0413,97.9402,98.0045,198798.0
2023-04-26 11:20:00,106.64,106.66,106.57,106.63,146595.0,98.0045,98.0229,97.9402,97.9954,146595.0
2023-04-26 11:25:00,106.62,106.67,106.55,106.56,111500.0,97.9862,98.0321,97.9218,97.931,111500.0
2023-04-26 11:30:00,106.54,106.55,106.43,106.44,171366.0,97.9126,97.9218,97.8116,97.8207,171366.0
2023-04-26 11:35:00,106.45,106.54,106.43,106.44,152766.0,97.8299,97.9126,97.8116,97.8207,152766.0
2023-04-26 11:40:00,106.45,106.45,106.36,106.4,199124.0,97.8299,97.8299,97.7472,97.784,199124.0
2023-04-26 11:45:00,106.41,106.43,106.27,106.27,132127.0,97.7932,97.8116,97.6645,97.6645,132127.0
2023-04-26 11:50:00,106.28,106.33,106.21,106.25,191902.0,97.6737,97.7197,97.6094,97.6461,191902.0
2023-04-26 11:55:00,106.25,106.34,106.22,106.22,155397.0,97.6461,97.7288,97.6186,97.6186,155397.0
2023-04-26 12:00:00,106.22,106.25,106.09,106.1,377488.0,97.6186,97.6461,97.4991,97.5083,377488.0
2023-04-26 12:05:00,106.11,106.19,106.07,106.18,184343.0,97.5175,97.591,97.4807,97.5818,184343.0
2023-04-26 12:10:00,106.18,106.24,106.15,106.21,151393.0,97.5818,97.6369,97.5542,97.6094,151393.0
2023-04-26 12:15:00,106.2,106.21,105.99,106.0,221283.0,97.6002,97.6094,97.4072,97.4164,221283.0
2023-04-26 12:20:00,106.0,106.09,106.0,106.04,80374.0,97.4164,97.4991,97.4164,97.4531,80374.0
2023-04-26 12:25:00,106.04,106.05,105.94,105.99,209425.0,97.4531,97.4623,97.3612,97.4072,209425.0
2023-04-26 12:30:00,106.0,106.03,105.92,106.02,92179.0,97.4164,97.4439,97.3429,97.4348,92179.0
2023-04-26 12:35:00,106.02,106.03,105.89,105.9,92033.0,97.4348,97.4439,97.3153,97.3245,92033.0
2023-04-26 12:40:00,105.91,105.93,105.83,105.9,178736.0,97.3337,97.352,97.2601,97.3245,178736.0
2023-04-26 12:45:00,105.9,105.93,105.83,105.93,91066.0,97.3245,97.352,97.2601,97.352,91066.0
2023-04-26 12:50:00,105.93,105.96,105.85,105.89,42886.0,97.352,97.3796,97.2785,97.3153,42886.0
2023-04-26 12:55:00,105.89,105.91,105.74,105.86,267379.0,97.3153,97.3337,97.1774,97.2877,267379.0
2023-04-26 13:00:00,105.86,105.9,105.8,105.81,130196.0,97.2877,97.3245,97.2326,97.2418,130196.0
2023-04-26 13:05:00,105.81,105.91,105.8,105.87,169838.0,97.2418,97.3337,97.2326,97.2969,169838.0
2023-04-26 13:10:00,105.87,105.9,105.81,105.82,91531.0,97.2969,97.3245,97.2418,97.2509,91531.0
2023-04-26 13:15:00,105.81,105.85,105.78,105.82,136936.0,97.2418,97.2785,97.2142,97.2509,136936.0
2023-04-26 13:20:00,105.82,105.87,105.81,105.86,86329.0,97.2509,97.2969,97.2418,97.2877,86329.0
2023-04-26 13:25:00,105.86,105.92,105.84,105.9,329149.0,97.2877,97.3429,97.2693,97.3245,329149.0
2023-04-26 13:30:00,105.91,105.91,105.79,105.83,119465.0,97.3337,97.3337,97.2234,97.2601,119465.0
2023-04-26 13:35:00,105.83,105.9,105.8,105.9,113121.0,97.2601,97.3245,97.2326,97.3245,113121.0
2023-04-26 13:40:00,105.9,105.94,105.88,105.89,102488.0,97.3245,97.3612,97.3061,97.3153,102488.0
2023-04-26 13:45:00,105.89,105.99,105.88,105.98,116501.0,97.3153,97.4072,97.3061,97.398,116501.0
2023-04-26 13:50:00,105.98,105.99,105.94,105.95,109009.0,97.398,97.4072,97.3612,97.3704,109009.0
2023-04-26 13:55:00,105.95,106.01,105.93,106.0,76666.0,97.3704,97.4256,97.352,97.4164,76666.0
2023-04-26 14:00:00,106.0,106.07,105.99,106.07,64956.0,97.4164,97.4807,97.4072,97.4807,64956.0
2023-04-26 14:05:00,106.07,106.07,106.0,106.01,133490.0,97.4807,97.4807,97.4164,97.4256,133490.0
2023-04-26 14:10:00,106.01,106.06,105.93,105.94,212461.0,97.4256,97.4715,97.352,97.3612,212461.0
2023-04-26 14:15:00,105.94,105.98,105.92,105.97,166717.0,97.3612,97.398,97.3429,97.3888,166717.0
2023-04-26 14:20:00,105.96,105.98,105.9,105.92,218156.0,97.3796,97.398,97.3245,97.3429,218156.0
2023-04-26 14:25:00,105.92,105.96,105.83,105.84,109388.0,97.3429,97.3796,97.2601,97.2693,109388.0
2023-04-26 14:30:00,105.84,105.93,105.83,105.87,101661.0,97.2693,97.352,97.2601,97.2969,101661.0
2023-04-26 14:35:00,105.87,106.13,105.85,106.11,203461.0,97.2969,97.5358,97.2785,97.5175,203461.0
2023-04-26 14:40:00,106.11,106.16,106.04,106.06,177558.0,97.5175,97.5634,97.4531,97.4715,177558.0
2023-04-26 14:45:00,106.07,106.12,106.01,106.03,88620.0,97.4807,97.5267,97.4256,97.4439,88620.0
2023-04-26 14:50:00,106.03,106.11,105.99,106.06,321938.0,97.4439,97.5175,97.4072,97.4715,321938.0
2023-04-26 14:55:00,106.06,106.15,106.05,106.1,296025.0,97.4715,97.5542,97.4623,97.5083,296025.0
2023-04-26 15:00:00,106.1,106.22,106.1,106.16,260446.0,97.5083,97.6186,97.5083,97.5634,260446.0
2023-04-26 15:05:00,106.16,106.21,106.11,106.15,113783.0,97.5634,97.6094,97.5175,97.5542,113783.0
2023-04-26 15:10:00,106.16,106.18,105.98,106.11,186099.0,97.5634,97.5818,97.398,97.5175,186099.0
2023-04-26 15:15:00,106.11,106.15,106.08,106.15,108103.0,97.5175,97.5542,97.4899,97.5542,108103.0
2023-04-26 15:20:00,106.14,106.14,106.04,106.07,228580.0,97.545,97.545,97.4531,97.4807,228580.0
2023-04-26 15:25:00,106.07,106.1,105.95,105.95,160875.0,97.4807,97.5083,97.3704,97.3704,160875.0
2023-04-26 15:30:00,105.95,105.98,105.83,105.94,523855.0,97.3704,97.398,97.2601,97.3612,523855.0
2023-04-26 15:35:00,105.93,105.93,105.78,105.8,208434.0,97.352,97.352,97.2142,97.2326,208434.0
2023-04-26 15:40:00,105.8,105.85,105.76,105.8,246901.0,97.2326,97.2785,97.1958,97.2326,246901.0
2023-04-26 15:45:00,105.81,105.81,105.7,105.7,179996.0,97.2418,97.2418,97.1407,97.1407,179996.0
2023-04-26 15:50:00,105.71,105.75,105.69,105.7,371986.0,97.1499,97.1866,97.1315,97.1407,371986.0
2023-04-26 15:55:00,105.7,105.84,105.67,105.83,1552867.0,97.1407,97.2693,97.1131,97.2601,1552867.0
2023-04-27 09:30:00,105.19,105.27,105.12,105.18,1012197.0,96.672,96.7455,96.6076,96.6628,1012197.0
2023-04-27 09:35:00,105.18,105.19,105.04,105.18,606615.0,96.6628,96.672,96.5341,96.6628,606615.0
2023-04-27 09:40:00,105.17,105.18,105.07,105.1,174881.0,96.6536,96.6628,96.5617,96.5893,174881.0
2023-04-27 09:45:00,105.1,105.13,105.04,105.05,241011.0,96.5893,96.6168,96.5341,96.5433,241011.0
2023-04-27 09:50:00,105.05,105.12,105.03,105.08,425114.0,96.5433,96.6076,96.5249,96.5709,425114.0
2023-04-27 09:55:00,105.07,105.07,104.95,104.97,338642.0,96.5617,96.5617,96.4514,96.4698,338642.0
2023-04-27 10:00:00,104.98,105.06,104.78,104.85,251023.0,96.479,96.5525,96.2952,96.3595,251023.0
2023-04-27 10:05:00,104.84,104.95,104.81,104.91,279271.0,96.3503,96.4514,96.3227,96.4146,279271.0
2023-04-27 10:10:00,104.92,104.93,104.8,104.81,354278.0,96.4238,96.433,96.3135,96.3227,354278.0
2023-04-27 10:15:00,104.8,104.82,104.72,104.76,561583.0,96.3135,96.3319,96.24,96.2768,561583.0
2023-04-27 10:20:00,104.76,104.81,104.71,104.78,204778.0,96.2768,96.3227,96.2308,96.2952,204778.0
2023-04-27 10:25:00,104.77,104.78,104.68,104.73,208748.0,96.286,96.2952,96.2033,96.2492,208748.0
2023-04-27 10:30:00,104.72,104.75,104.68,104.71,77295.0,96.24,96.2676,96.2033,96.2308,77295.0
2023-04-27 10:35:00,104.71,104.77,104.67,104.68,177001.0,96.2308,96.286,96.1941,96.2033,177001.0
2023-04-27 10:40:00,104.68,104.71,104.61,104.7,107895.0,96.2033,96.2308,96.1389,96.2216,107895.0
2023-04-27 10:45:00,104.71,104.76,104.64,104.74,299950.0,96.2308,96.2768,96.1665,96.2584,299950.0
2023-04-27 10:50:00,104.74,104.77,104.68,104.77,105621.0,96.2584,96.286,96.2033,96.286,105621.0
2023-04-27 10:55:00,104.77,104.87,104.75,104.82,118943.0,96.286,96.3779,96.2676,96.3319,118943.0
2023-04-27 11:00:00,104.81,104.81,104.7,104.75,101843.0,96.3227,96.3227,96.2216,96.2676,101843.0
2023-04-27 11:05:00,104.74,104.81,104.71,104.79,92052.0,96.2584,96.3227,96.2308,96.3044,92052.0
2023-04-27 11:10:00,104.78,104.8,104.74,104.76,136825.0,96.2952,96.3135,96.2584,96.2768,136825.0
2023-04-27 11:15:00,104.76,104.78,104.72,104.73,101055.0,96.2768,96.2952,96.24,96.2492,101055.0
2023-04-27 11:20:00,104.72,104.78,104.69,104.75,242363.0,96.24,96.2952,96.2125,96.2676,242363.0
2023-04-27 11:25:00,104.76,104.78,104.72,104.77,218085.0,96.2768,96.2952,96.24,96.286,218085.0
2023-04-27 11:30:00,104.77,104.86,104.75,104.82,117695.0,96.286,96.3687,96.2676,96.3319,117695.0
2023-04-27 11:35:00,104.82,104.96,104.81,104.91,106870.0,96.3319,96.4606,96.3227,96.4146,106870.0
2023-04-27 11:40:00,104.91,104.93,104.84,104.89,59720.0,96.4146,96.433,96.3503,96.3963,59720.0
2023-04-27 11:45:00,104.89,104.93,104.84,104.87,87321.0,96.3963,96.433,96.3503,96.3779,87321.0
2023-04-27 11:50:00,104.87,104.91,104.84,104.91,69655.0,96.3779,96.4146,96.3503,96.4146,69655.0
2023-04-27 11:55:00,104.92,104.92,104.85,104.87,86256.0,96.4238,96.4238,96.3595,96.3779,86256.0
2023-04-27 12:00:00,104.88,104.91,104.85,104.91,126529.0,96.3871,96.4146,96.3595,96.4146,126529.0
2023-04-27 12:05:00,104.91,104.95,104.89,104.92,112801.0,96.4146,96.4514,96.3963,96.4238,112801.0
2023-04-27 12:10:00,104.92,104.93,104.89,104.89,53417.0,96.4238,96.433,96.3963,96.3963,53417.0
2023-04-27 12:15:00,104.9,104.92,104.83,104.84,53742.0,96.4054,96.4238,96.3411,96.3503,53742.0
2023-04-27 12:20:00,104.84,104.88,104.82,104.83,51124.0,96.3503,96.3871,96.3319,96.3411,51124.0
2023-04-27 12:25:00,104.83,104.88,104.8,104.88,79765.0,96.3411,96.3871,96.3135,96.3871,79765.0
2023-04-27 12:30:00,104.88,104.92,104.83,104.92,105238.0,96.3871,96.4238,96.3411,96.4238,105238.0
2023-04-27 12:35:00,104.92,104.95,104.88,104.94,39288.0,96.4238,96.4514,96.3871,96.4422,39288.0
2023-04-27 12:40:00,104.94,104.95,104.81,104.82,49895.0,96.4422,96.4514,96.3227,96.3319,49895.0
2023-04-27 12:45:00,104.82,104.88,104.81,104.86,111879.0,96.3319,96.3871,96.3227,96.3687,111879.0
2023-04-27 12:50:00,104.86,104.86,104.78,104.8,126396.0,96.3687,96.3687,96.2952,96.3135,126396.0
2023-04-27 12:55:00,104.8,104.82,104.74,104.82,197133.0,96.3135,96.3319,96.2584,96.3319,197133.0
2023-04-27 13:00:00,104.82,104.86,104.65,104.81,338651.0,96.3319,96.3687,96.1757,96.3227,338651.0
2023-04-27 13:05:00,104.81,104.9,104.81,104.89,123827.0,96.3227,96.4054,96.3227,96.3963,123827.0
2023-04-27 13:10:00,104.88,104.92,104.82,104.84,87977.0,96.3871,96.4238,96.3319,96.3503,87977.0
2023-04-27 13:15:00,104.84,104.91,104.83,104.89,46987.0,96.3503,96.4146,96.3411,96.3963,46987.0
2023-04-27 13:20:00,104.89,104.9,104.84,104.86,76250.0,96.3963,96.4054,96.3503,96.3687,76250.0
2023-04-27 13:25:00,104.87,104.87,104.82,104.85,61769.0,96.3779,96.3779,96.3319,96.3595,61769.0
2023-04-27 13:30:00,104.85,104.89,104.82,104.84,47051.0,96.3595,96.3963,96.3319,96.3503,47051.0
2023-04-27 13:35:00,104.85,104.88,104.79,104.87,188753.0,96.3595,96.3871,96.3044,96.3779,188753.0
2023-04-27 13:40:00,104.86,104.86,104.8,104.83,51085.0,96.3687,96.3687,96.3135,96.3411,51085.0
2023-04-27 13:45:00,104.83,104.84,104.78,104.81,72291.0,96.3411,96.3503,96.2952,96.3227,72291.0
2023-04-27 13:50:00,104.8,104.81,104.75,104.77,84929.0,96.3135,96.3227,96.2676,96.286,84929.0
2023-04-27 13:55:00,104.77,104.77,104.69,104.71,103828.0,96.286,96.286,96.2125,96.2308,103828.0
2023-04-27 14:00:00,104.71,104.71,104.61,104.63,89377.0,96.2308,96.2308,96.1389,96.1573,89377.0
2023-04-27 14:05:00,104.63,104.69,104.62,104.69,254809.0,96.1573,96.2125,96.1481,96.2125,254809.0
2023-04-27 14:10:00,104.69,104.75,104.66,104.7,141454.0,96.2125,96.2676,96.1849,96.2216,141454.0
2023-04-27 14:15:00,104.7,104.73,104.61,104.67,127407.0,96.2216,96.2492,96.1389,96.1941,127407.0
2023-04-27 14:20:00,104.67,104.72,104.64,104.66,119360.0,96.1941,96.24,96.1665,96.1849,119360.0
2023-04-27 14:25:00,104.66,104.71,104.64,104.7,139092.0,96.1849,96.2308,96.1665,96.2216,139092.0
2023-04-27 14:30:00,104.69,104.78,104.68,104.78,160460.0,96.2125,96.2952,96.2033,96.2952,160460.0
2023-04-27 14:35:00,104.77,104.81,104.74,104.74,139762.0,96.286,96.3227,96.2584,96.2584,139762.0
2023-04-27 14:40:00,104.73,104.74,104.68,104.7,143593.0,96.2492,96.2584,96.2033,96.2216,143593.0
2023-04-27 14:45:00,104.7,104.75,104.67,104.7,106592.0,96.2216,96.2676,96.1941,96.2216,106592.0
2023-04-27 14:50:00,104.69,104.75,104.65,104.75,68719.0,96.2125,96.2676,96.1757,96.2676,68719.0
2023-04-27 14:55:00,104.74,104.81,104.73,104.77,143078.0,96.2584,96.3227,96.2492,96.286,143078.0
2023-04-27 15:00:00,104.77,104.86,104.74,104.81,148844.0,96.286,96.3687,96.2584,96.3227,148844.0
2023-04-27 15:05:00,104.82,104.85,104.77,104.8,64127.0,96.3319,96.3595,96.286,96.3135,64127.0
2023-04-27 15:10:00,104.8,104.84,104.77,104.78,151998.0,96.3135,96.3503,96.286,96.2952,151998.0
2023-04-27 15:15:00,104.78,104.79,104.74,104.78,61515.0,96.2952,96.3044,96.2584,96.2952,61515.0
2023-04-27 15:20:00,104.77,104.8,104.76,104.77,88198.0,96.286,96.3135,96.2768,96.286,88198.0
2023-04-27 15:25:00,104.77,104.78,104.72,104.76,71884.0,96.286,96.2952,96.24,96.2768,71884.0
2023-04-27 15:30:00,104.76,104.76,104.69,104.7,86642.0,96.2768,96.2768,96.2125,96.2216,86642.0
2023-04-27 15:35:00,104.69,104.72,104.68,104.7,94891.0,96.2125,96.24,96.2033,96.2216,94891.0
2023-04-27 15:40:00,104.7,104.71,104.63,104.64,125749.0,96.2216,96.2308,96.1573,96.1665,125749.0
2023-04-27 15:45:00,104.65,104.7,104.61,104.69,215006.0,96.1757,96.2216,96.1389,96.2125,215006.0
2023-04-27 15:50:00,104.69,104.79,104.68,104.76,317308.0,96.2125,96.3044,96.2033,96.2768,317308.0
2023-04-27 15:55:00,104.76,104.87,104.75,104.8,1173262.0,96.2768,96.3779,96.2676,96.3135,1173262.0
2023-04-28 09:30:00,106.21,106.32,106.16,106.21,1231912.0,97.6094,97.7105,97.5634,97.6094,1231912.0
2023-04-28 09:35:00,106.22,106.27,106.15,106.26,338721.0,97.6186,97.6645,97.5542,97.6553,338721.0
2023-04-28 09:40:00,106.26,106.29,106.03,106.05,350875.0,97.6553,97.6829,97.4439,97.4623,350875.0
2023-04-28 09:45:00,106.06,106.11,105.86,105.9,255050.0,97.4715,97.5175,97.2877,97.3245,255050.0
2023-04-28 09:50:00,105.9,105.99,105.9,105.95,171891.0,97.3245,97.4072,97.3245,97.3704,171891.0
2023-04-28 09:55:00,105.95,106.03,105.91,105.94,176252.0,97.3704,97.4439,97.3337,97.3612,176252.0
2023-04-28 10:00:00,105.95,106.02,105.89,106.01,145968.0,97.3704,97.4348,97.3153,97.4256,145968.0
2023-04-28 10:05:00,106.02,106.08,105.98,106.07,124121.0,97.4348,97.4899,97.398,97.4807,124121.0
2023-04-28 10:10:00,106.06,106.27,106.05,106.22,174626.0,97.4715,97.6645,97.4623,97.6186,174626.0
2023-04-28 10:15:00,106.22,106.23,106.13,106.17,491039.0,97.6186,97.6277,97.5358,97.5726,491039.0
2023-04-28 10:20:00,106.17,106.18,105.96,106.03,246877.0,97.5726,97.5818,97.3796,97.4439,246877.0
2023-04-28 10:25:00,106.04,106.04,105.93,105.96,221582.0,97.4531,97.4531,97.352,97.3796,221582.0
2023-04-28 10:30:00,105.95,106.14,105.93,106.09,197186.0,97.3704,97.545,97.352,97.4991,197186.0
2023-04-28 10:35:00,106.09,106.33,106.08,106.28,221066.0,97.4991,97.7197,97.4899,97.6737,221066.0
2023-04-28 10:40:00,106.29,106.29,106.04,106.06,174165.0,97.6829,97.6829,97.4531,97.4715,174165.0
2023-04-28 10:45:00,106.06,106.18,106.05,106.13,148803.0,97.4715,97.5818,97.4623,97.5358,148803.0
2023-04-28 10:50:00,106.13,106.17,106.06,106.12,246005.0,97.5358,97.5726,97.4715,97.5267,246005.0
2023-04-28 10:55:00,106.12,106.3,106.12,106.17,172471.0,97.5267,97.6921,97.5267,97.5726,172471.0
2023-04-28 11:00:00,106.17,106.32,106.15,106.24,186048.0,97.5726,97.7105,97.5542,97.6369,186048.0
2023-04-28 11:05:00,106.24,106.28,106.15,106.18,212495.0,97.6369,97.6737,97.5542,97.5818,212495.0
2023-04-28 11:10:00,106.18,106.28,106.16,106.21,157170.0,97.5818,97.6737,97.5634,97.6094,157170.0
2023-04-28 11:15:00,106.21,106.27,106.18,106.18,111884.0,97.6094,97.6645,97.5818,97.5818,111884.0
2023-04-28 11:20:00,106.19,106.27,106.19,106.21,128253.0,97.591,97.6645,97.591,97.6094,128253.0
2023-04-28 11:25:00,106.22,106.3,106.17,106.28,183146.0,97.6186,97.6921,97.5726,97.6737,183146.0
2023-04-28 11:30:00,106.28,106.32,106.27,106.3,104922.0,97.6737,97.7105,97.6645,97.6921,104922.0
2023-04-28 11:35:00,106.29,106.4,106.28,106.37,715069.0,97.6829,97.784,97.6737,97.7564,715069.0
2023-04-28 11:40:00,106.38,106.42,106.32,106.36,169884.0,97.7656,97.8024,97.7105,97.7472,169884.0
2023-04-28 11:45:00,106.36,106.42,106.32,106.34,204089.0,97.7472,97.8024,97.7105,97.7288,204089.0
2023-04-28 11:50:00,106.34,106.51,106.34,106.48,269546.0,97.7288,97.8851,97.7288,97.8575,269546.0
2023-04-28 11:55:00,106.48,106.51,106.39,106.43,118655.0,97.8575,97.8851,97.7748,97.8116,118655.0
2023-04-28 12:00:00,106.43,106.48,106.38,106.39,90832.0,97.8116,97.8575,97.7656,97.7748,90832.0
2023-04-28 12:05:00,106.39,106.41,106.31,106.4,105369.0,97.7748,97.7932,97.7013,97.784,105369.0
2023-04-28 12:10:00,106.4,106.47,106.36,106.39,100979.0,97.784,97.8483,97.7472,97.7748,100979.0
2023-04-28 12:15:00,106.38,106.45,106.36,106.4,81955.0,97.7656,97.8299,97.7472,97.784,81955.0
2023-04-28 12:20:00,106.41,106.44,106.34,106.42,277923.0,97.7932,97.8207,97.7288,97.8024,277923.0
2023-04-28 12:25:00,106.41,106.44,106.36,106.38,146086.0,97.7932,97.8207,97.7472,97.7656,146086.0
2023-04-28 12:30:00,106.38,106.43,106.35,106.38,254876.0,97.7656,97.8116,97.738,97.7656,254876.0
2023-04-28 12:35:00,106.38,106.41,106.35,106.4,97790.0,97.7656,97.7932,97.738,97.784,97790.0
2023-04-28 12:40:00,106.4,106.41,106.36,106.41,100344.0,97.784,97.7932,97.7472,97.7932,100344.0
2023-04-28 12:45:00,106.4,106.47,106.39,106.47,89270.0,97.784,97.8483,97.7748,97.8483,89270.0
2023-04-28 12:50:00,106.47,106.47,106.37,106.38,169021.0,97.8483,97.8483,97.7564,97.7656,169021.0
2023-04-28 12:55:00,106.39,106.4,106.33,106.37,103325.0,97.7748,97.784,97.7197,97.7564,103325.0
2023-04-28 13:00:00,106.37,106.45,106.36,106.38,108711.0,97.7564,97.8299,97.7472,97.7656,108711.0
2023-04-28 13:05:00,106.38,106.4,106.32,106.36,110733.0,97.7656,97.784,97.7105,97.7472,110733.0
2023-04-28 13:10:00,106.37,106.4,106.29,106.3,124583.0,97.7564,97.784,97.6829,97.6921,124583.0
2023-04-28 13:15:00,106.31,106.31,106.23,106.27,117364.0,97.7013,97.7013,97.6277,97.6645,117364.0
2023-04-28 13:20:00,106.27,106.32,106.23,106.28,155575.0,97.6645,97.7105,97.6277,97.6737,155575.0
2023-04-28 13:25:00,106.27,106.27,106.18,106.18,74849.0,97.6645,97.6645,97.5818,97.5818,74849.0
2023-04-28 13:30:00,106.18,106.23,106.16,106.23,129157.0,97.5818,97.6277,97.5634,97.6277,129157.0
2023-04-28 13:35:00,106.23,106.4,106.2,106.32,249703.0,97.6277,97.784,97.6002,97.7105,249703.0
2023-04-28 13:40:00,106.32,106.35,106.29,106.31,91360.0,97.7105,97.738,97.6829,97.7013,91360.0
2023-04-28 13:45:00,106.31,106.36,106.31,106.34,68790.0,97.7013,97.7472,97.7013,97.7288,68790.0
2023-04-28 13:50:00,106.33,106.38,106.32,106.37,67298.0,97.7197,97.7656,97.7105,97.7564,67298.0
2023-04-28 13:55:00,106.37,106.43,106.35,106.37,96735.0,97.7564,97.8116,97.738,97.7564,96735.0
2023-04-28 14:00:00,106.37,106.37,106.3,106.34,75153.0,97.7564,97.7564,97.6921,97.7288,75153.0
2023-04-28 14:05:00,106.35,106.41,106.32,106.4,75849.0,97.738,97.7932,97.7105,97.784,75849.0
2023-04-28 14:10:00,106.41,106.47,106.41,106.47,98212.0,97.7932,97.8483,97.7932,97.8483,98212.0
2023-04-28 14:15:00,106.46,106.47,106.36,106.37,355646.0,97.8391,97.8483,97.7472,97.7564,355646.0
2023-04-28 14:20:00,106.37,106.43,106.35,106.43,76757.0,97.7564,97.8116,97.738,97.8116,76757.0
2023-04-28 14:25:00,106.43,106.49,106.37,106.37,85936.0,97.8116,97.8667,97.7564,97.7564,85936.0
2023-04-28 14:30:00,106.37,106.4,106.35,106.37,72982.0,97.7564,97.784,97.738,97.7564,72982.0
2023-04-28 14:35:00,106.37,106.38,106.35,106.36,115134.0,97.7564,97.7656,97.738,97.7472,115134.0
2023-04-28 14:40:00,106.36,106.38,106.32,106.37,231244.0,97.7472,97.7656,97.7105,97.7564,231244.0
2023-04-28 14:45:00,106.36,106.39,106.28,106.28,82904.0,97.7472,97.7748,97.6737,97.6737,82904.0
2023-04-28 14:50:00,106.28,106.29,106.2,106.25,64888.0,97.6737,97.6829,97.6002,97.6461,64888.0
2023-04-28 14:55:00,106.25,106.35,106.22,106.28,147191.0,97.6461,97.738,97.6186,97.6737,147191.0
2023-04-28 15:00:00,106.28,106.34,106.28,106.31,115696.0,97.6737,97.7288,97.6737,97.7013,115696.0
2023-04-28 15:05:00,106.31,106.37,106.28,106.36,168000.0,97.7013,97.7564,97.6737,97.7472,168000.0
2023-04-28 15:10:00,106.36,106.45,106.35,106.44,164347.0,97.7472,97.8299,97.738,97.8207,164347.0
2023-04-28 15:15:00,106.44,106.49,106.4,106.4,113101.0,97.8207,97.8667,97.784,97.784,113101.0
2023-04-28 15:20:00,106.4,106.44,106.38,106.39,145265.0,97.784,97.8207,97.7656,97.7748,145265.0
2023-04-28 15:25:00,106.39,106.47,106.38,106.47,88405.0,97.7748,97.8483,97.7656,97.8483,88405.0
2023-04-28 15:30:00,106.48,106.5,106.44,106.45,227106.0,97.8575,97.8759,97.8207,97.8299,227106.0
2023-04-28 15:35:00,106.45,106.52,106.43,106.49,375617.0,97.8299,97.8943,97.8116,97.8667,375617.0
2023-04-28 15:40:00,106.49,106.54,106.46,106.53,269783.0,97.8667,97.9126,97.8391,97.9035,269783.0
2023-04-28 15:45:00,106.53,106.72,106.51,106.69,308450.0,97.9035,98.0781,97.8851,98.0505,308450.0
2023-04-28 15:50:00,106.69,106.76,106.64,106.66,859277.0,98.0505,98.1148,98.0045,98.0229,859277.0
2023-04-28 15:55:00,106.66,106.73,106.39,106.44,3042445.0,98.0229,98.0873,97.7748,97.8207,3042445.0
2023-05-01 09:30:00,105.27,105.36,105.25,105.34,656050.0,96.9969,97.0798,96.9785,97.0614,656050.0
2023-05-01 09:35:00,105.34,105.37,105.27,105.34,312931.0,97.0614,97.089,96.9969,97.0614,312931.0
2023-05-01 09:40:00,105.33,105.42,105.27,105.34,269458.0,97.0522,97.1351,96.9969,97.0614,269458.0
2023-05-01 09:45:00,105.33,105.34,105.2,105.24,1349417.0,97.0522,97.0614,96.9324,96.9692,1349417.0
2023-05-01 09:50:00,105.24,105.37,105.24,105.29,111491.0,96.9692,97.089,96.9692,97.0153,111491.0
2023-05-01 09:55:00,105.29,105.29,105.15,105.15,440247.0,97.0153,97.0153,96.8863,96.8863,440247.0
2023-05-01 10:00:00,105.15,105.15,104.61,104.67,721812.0,96.8863,96.8863,96.3888,96.444,721812.0
2023-05-01 10:05:00,104.66,104.7,104.57,104.63,666043.0,96.4348,96.4717,96.3519,96.4072,666043.0
2023-05-01 10:10:00,104.62,104.66,104.51,104.53,271700.0,96.398,96.4348,96.2966,96.315,271700.0
2023-05-01 10:15:00,104.52,104.56,104.49,104.52,297865.0,96.3058,96.3427,96.2782,96.3058,297865.0
2023-05-01 10:20:00,104.53,104.57,104.39,104.48,391507.0,96.315,96.3519,96.1861,96.269,391507.0
2023-05-01 10:25:00,104.48,104.57,104.41,104.56,287560.0,96.269,96.3519,96.2045,96.3427,287560.0
2023-05-01 10:30:00,104.56,104.61,104.5,104.57,161165.0,96.3427,96.3888,96.2874,96.3519,161165.0
2023-05-01 10:35:00,104.57,104.6,104.54,104.55,236843.0,96.3519,96.3795,96.3243,96.3335,236843.0
2023-05-01 10:40:00,104.56,104.57,104.46,104.47,66105.0,96.3427,96.3519,96.2505,96.2598,66105.0
2023-05-01 10:45:00,104.46,104.46,104.27,104.3,252173.0,96.2505,96.2505,96.0755,96.1031,252173.0
2023-05-01 10:50:00,104.29,104.33,104.23,104.28,157264.0,96.0939,96.1308,96.0386,96.0847,157264.0
2023-05-01 10:55:00,104.28,104.28,104.15,104.2,318817.0,96.0847,96.0847,95.9649,96.011,318817.0
2023-05-01 11:00:00,104.21,104.22,104.09,104.14,273045.0,96.0202,96.0294,95.9096,95.9557,273045.0
2023-05-01 11:05:00,104.15,104.18,104.12,104.12,215920.0,95.9649,95.9926,95.9373,95.9373,215920.0
2023-05-01 11:10:00,104.12,104.13,103.97,103.98,622415.0,95.9373,95.9465,95.7991,95.8083,622415.0
2023-05-01 11:15:00,103.98,104.02,103.91,104.0,307542.0,95.8083,95.8451,95.7438,95.8267,307542.0
2023-05-01 11:20:00,104.0,104.14,103.99,104.03,173093.0,95.8267,95.9557,95.8175,95.8543,173093.0
2023-05-01 11:25:00,104.03,104.15,104.01,104.15,124147.0,95.8543,95.9649,95.8359,95.9649,124147.0
2023-05-01 11:30:00,104.15,104.19,104.06,104.07,317318.0,95.9649,96.0018,95.882,95.8912,317318.0
2023-05-01 11:35:00,104.06,104.11,104.01,104.02,121679.0,95.882,95.9281,95.8359,95.8451,121679.0
2023-05-01 11:40:00,104.02,104.02,103.93,103.97,212354.0,95.8451,95.8451,95.7622,95.7991,212354.0
2023-05-01 11:45:00,103.96,103.98,103.94,103.96,121492.0,95.7898,95.8083,95.7714,95.7898,121492.0
2023-05-01 11:50:00,103.96,104.04,103.94,103.95,176293.0,95.7898,95.8636,95.7714,95.7806,176293.0
2023-05-01 11:55:00,103.95,103.95,103.87,103.88,142056.0,95.7806,95.7806,95.7069,95.7161,142056.0
2023-05-01 12:00:00,103.88,103.91,103.85,103.86,107043.0,95.7161,95.7438,95.6885,95.6977,107043.0
2023-05-01 12:05:00,103.86,103.91,103.85,103.87,104678.0,95.6977,95.7438,95.6885,95.7069,104678.0
2023-05-01 12:10:00,103.87,103.91,103.85,103.89,330407.0,95.7069,95.7438,95.6885,95.7253,330407.0
2023-05-01 12:15:00,103.89,103.91,103.83,103.87,172536.0,95.7253,95.7438,95.6701,95.7069,172536.0
2023-05-01 12:20:00,103.86,103.9,103.85,103.89,53377.0,95.6977,95.7346,95.6885,95.7253,53377.0
2023-05-01 12:25:00,103.9,103.93,103.89,103.92,105346.0,95.7346,95.7622,95.7253,95.753,105346.0
2023-05-01 12:30:00,103.91,103.92,103.82,103.88,162498.0,95.7438,95.753,95.6608,95.7161,162498.0
2023-05-01 12:35:00,103.88,103.93,103.87,103.9,157847.0,95.7161,95.7622,95.7069,95.7346,157847.0
2023-05-01 12:40:00,103.9,103.93,103.89,103.92,235687.0,95.7346,95.7622,95.7253,95.753,235687.0
2023-05-01 12:45:00,103.92,103.92,103.85,103.88,108113.0,95.753,95.753,95.6885,95.7161,108113.0
2023-05-01 12:50:00,103.88,103.9,103.83,103.84,184979.0,95.7161,95.7346,95.6701,95.6793,184979.0
2023-05-01 12:55:00,103.84,103.87,103.82,103.86,301090.0,95.6793,95.7069,95.6608,95.6977,301090.0
2023-05-01 13:00:00,103.85,103.88,103.82,103.84,91016.0,95.6885,95.7161,95.6608,95.6793,91016.0
2023-05-01 13:05:00,103.84,103.85,103.76,103.77,170620.0,95.6793,95.6885,95.6056,95.6148,170620.0
2023-05-01 13:10:00,103.77,103.83,103.76,103.83,112189.0,95.6148,95.6701,95.6056,95.6701,112189.0
2023-05-01 13:15:00,103.83,103.84,103.78,103.81,147970.0,95.6701,95.6793,95.624,95.6516,147970.0
2023-05-01 13:20:00,103.81,103.84,103.8,103.84,78562.0,95.6516,95.6793,95.6424,95.6793,78562.0
2023-05-01 13:25:00,103.83,103.87,103.81,103.85,261764.0,95.6701,95.7069,95.6516,95.6885,261764.0
2023-05-01 13:30:00,103.86,103.89,103.82,103.84,88446.0,95.6977,95.7253,95.6608,95.6793,88446.0
2023-05-01 13:35:00,103.83,103.88,103.83,103.85,72232.0,95.6701,95.7161,95.6701,95.6885,72232.0
2023-05-01 13:40:00,103.86,103.86,103.78,103.79,433513.0,95.6977,95.6977,95.624,95.6332,433513.0
2023-05-01 13:45:00,103.79,103.86,103.78,103.84,175284.0,95.6332,95.6977,95.624,95.6793,175284.0
2023-05-01 13:50:00,103.84,103.85,103.81,103.83,89096.0,95.6793,95.6885,95.6516,95.6701,89096.0
2023-05-01 13:55:00,103.84,103.89,103.83,103.85,182262.0,95.6793,95.7253,95.6701,95.6885,182262.0
2023-05-01 14:00:00,103.85,103.85,103.71,103.72,175116.0,95.6885,95.6885,95.5595,95.5687,175116.0
2023-05-01 14:05:00,103.72,103.79,103.71,103.76,229784.0,95.5687,95.6332,95.5595,95.6056,229784.0
2023-05-01 14:10:00,103.76,103.81,103.75,103.81,68835.0,95.6056,95.6516,95.5963,95.6516,68835.0
2023-05-01 14:15:00,103.81,103.81,103.7,103.7,157087.0,95.6516,95.6516,95.5503,95.5503,157087.0
2023-05-01 14:20:00,103.7,103.71,103.64,103.67,195105.0,95.5503,95.5595,95.495,95.5226,195105.0
2023-05-01 14:25:00,103.67,103.71,103.65,103.66,102857.0,95.5226,95.5595,95.5042,95.5134,102857.0
2023-05-01 14:30:00,103.66,103.68,103.61,103.68,122779.0,95.5134,95.5318,95.4673,95.5318,122779.0
2023-05-01 14:35:00,103.67,103.68,103.61,103.67,135761.0,95.5226,95.5318,95.4673,95.5226,135761.0
2023-05-01 14:40:00,103.66,103.67,103.56,103.56,175491.0,95.5134,95.5226,95.4213,95.4213,175491.0
2023-05-01 14:45:00,103.56,103.63,103.53,103.61,229530.0,95.4213,95.4858,95.3936,95.4673,229530.0
2023-05-01 14:50:00,103.61,103.64,103.55,103.63,289346.0,95.4673,95.495,95.4121,95.4858,289346.0
2023-05-01 14:55:00,103.62,103.64,103.56,103.58,270086.0,95.4766,95.495,95.4213,95.4397,270086.0
2023-05-01 15:00:00,103.58,103.62,103.41,103.43,476394.0,95.4397,95.4766,95.2831,95.3015,476394.0
2023-05-01 15:05:00,103.44,103.52,103.42,103.46,224200.0,95.3107,95.3844,95.2923,95.3291,224200.0
2023-05-01 15:10:00,103.46,103.49,103.45,103.46,92745.0,95.3291,95.3568,95.3199,95.3291,92745.0
2023-05-01 15:15:00,103.45,103.47,103.43,103.44,119845.0,95.3199,95.3384,95.3015,95.3107,119845.0
2023-05-01 15:20:00,103.44,103.44,103.35,103.37,415571.0,95.3107,95.3107,95.2278,95.2462,415571.0
2023-05-01 15:25:00,103.37,103.37,103.25,103.26,397622.0,95.2462,95.2462,95.1356,95.1449,397622.0
2023-05-01 15:30:00,103.26,103.27,103.13,103.16,633997.0,95.1449,95.1541,95.0251,95.0527,633997.0
2023-05-01 15:35:00,103.17,103.17,102.84,102.93,1099297.0,95.0619,95.0619,94.7579,94.8408,1099297.0
2023-05-01 15:40:00,102.92,103.15,102.92,103.08,603604.0,94.8316,95.0435,94.8316,94.979,603604.0
2023-05-01 15:45:00,103.08,103.1,102.94,102.95,400791.0,94.979,94.9974,94.85,94.8592,400791.0
2023-05-01 15:50:00,102.95,103.11,102.9,103.08,1054300.0,94.8592,95.0066,94.8131,94.979,1054300.0
2023-05-01 15:55:00,103.07,103.24,103.05,103.16,1764864.0,94.9698,95.1264,94.9514,95.0527,1764864.0
2023-05-02 09:30:00,104.0,104.05,103.94,103.97,707167.0,95.8267,95.8728,95.7714,95.7991,707167.0
2023-05-02 09:35:00,103.97,104.07,103.89,104.02,462212.0,95.7991,95.8912,95.7253,95.8451,462212.0
2023-05-02 09:40:00,104.01,104.11,103.98,104.06,401879.0,95.8359,95.9281,95.8083,95.882,401879.0
2023-05-02 09:45:00,104.06,104.1,104.01,104.08,1114800.0,95.882,95.9188,95.8359,95.9004,1114800.0
2023-05-02 09:50:00,104.09,104.38,104.08,104.38,783935.0,95.9096,96.1768,95.9004,96.1768,783935.0
2023-05-02 09:55:00,104.38,104.48,104.29,104.3,386204.0,96.1768,96.269,96.0939,96.1031,386204.0
2023-05-02 10:00:00,104.3,104.81,104.26,104.81,884836.0,96.1031,96.573,96.0663,96.573,884836.0
2023-05-02 10:05:00,104.8,104.98,104.76,104.88,386392.0,96.5638,96.7297,96.527,96.6375,386392.0
2023-05-02 10:10:00,104.88,105.08,104.87,104.97,715713.0,96.6375,96.8218,96.6283,96.7205,715713.0
2023-05-02 10:15:00,104.96,105.14,104.89,105.12,377464.0,96.7113,96.8771,96.6468,96.8587,377464.0
2023-05-02 10:20:00,105.11,105.27,105.1,105.19,278216.0,96.8495,96.9969,96.8403,96.9232,278216.0
2023-05-02 10:25:00,105.19,105.23,105.09,105.1,596164.0,96.9232,96.96,96.831,96.8403,596164.0
2023-05-02 10:30:00,105.1,105.4,105.1,105.37,400798.0,96.8403,97.1167,96.8403,97.089,400798.0
2023-05-02 10:35:00,105.37,105.55,105.33,105.4,368436.0,97.089,97.2549,97.0522,97.1167,368436.0
2023-05-02 10:40:00,105.4,105.45,105.31,105.42,357250.0,97.1167,97.1627,97.0337,97.1351,357250.0
2023-05-02 10:45:00,105.41,105.47,105.23,105.27,311800.0,97.1259,97.1812,96.96,96.9969,311800.0
2023-05-02 10:50:00,105.27,105.38,105.21,105.29,565430.0,96.9969,97.0982,96.9416,97.0153,565430.0
2023-05-02 10:55:00,105.28,105.55,105.28,105.55,304216.0,97.0061,97.2549,97.0061,97.2549,304216.0
2023-05-02 11:00:00,105.56,105.56,105.34,105.39,419039.0,97.2641,97.2641,97.0614,97.1075,419039.0
2023-05-02 11:05:00,105.39,105.41,105.3,105.38,269669.0,97.1075,97.1259,97.0245,97.0982,269669.0
2023-05-02 11:10:00,105.35,105.47,105.29,105.47,325209.0,97.0706,97.1812,97.0153,97.1812,325209.0
2023-05-02 11:15:00,105.47,105.47,105.27,105.35,359778.0,97.1812,97.1812,96.9969,97.0706,359778.0
2023-05-02 11:20:00,105.35,105.44,105.27,105.38,388477.0,97.0706,97.1535,96.9969,97.0982,388477.0
2023-05-02 11:25:00,105.38,105.5,105.36,105.47,276908.0,97.0982,97.2088,97.0798,97.1812,276908.0
2023-05-02 11:30:00,105.48,105.5,105.3,105.36,234936.0,97.1904,97.2088,97.0245,97.0798,234936.0
2023-05-02 11:35:00,105.35,105.41,105.3,105.37,346908.0,97.0706,97.1259,97.0245,97.089,346908.0
2023-05-02 11:40:00,105.36,105.39,105.31,105.32,135956.0,97.0798,97.1075,97.0337,97.043,135956.0
2023-05-02 11:45:00,105.31,105.49,105.26,105.47,238740.0,97.0337,97.1996,96.9877,97.1812,238740.0
2023-05-02 11:50:00,105.48,105.6,105.47,105.5,247575.0,97.1904,97.301,97.1812,97.2088,247575.0
2023-05-02 11:55:00,105.49,105.55,105.43,105.51,231454.0,97.1996,97.2549,97.1443,97.218,231454.0
2023-05-02 12:00:00,105.51,105.59,105.45,105.51,190677.0,97.218,97.2917,97.1627,97.218,190677.0
2023-05-02 12:05:00,105.52,105.57,105.45,105.54,191533.0,97.2272,97.2733,97.1627,97.2457,191533.0
2023-05-02 12:10:00,105.54,105.58,105.47,105.48,130750.0,97.2457,97.2825,97.1812,97.1904,130750.0
2023-05-02 12:15:00,105.47,105.5,105.36,105.39,162553.0,97.1812,97.2088,97.0798,97.1075,162553.0
2023-05-02 12:20:00,105.39,105.52,105.38,105.48,240863.0,97.1075,97.2272,97.0982,97.1904,240863.0
2023-05-02 12:25:00,105.48,105.5,105.34,105.34,132112.0,97.1904,97.2088,97.0614,97.0614,132112.0
2023-05-02 12:30:00,105.35,105.37,105.28,105.33,216883.0,97.0706,97.089,97.0061,97.0522,216883.0
2023-05-02 12:35:00,105.32,105.36,105.28,105.34,122495.0,97.043,97.0798,97.0061,97.0614,122495.0
2023-05-02 12:40:00,105.35,105.4,105.33,105.36,84302.0,97.0706,97.1167,97.0522,97.0798,84302.0
2023-05-02 12:45:00,105.38,105.49,105.36,105.38,161872.0,97.0982,97.1996,97.0798,97.0982,161872.0
2023-05-02 12:50:00,105.38,105.41,105.31,105.33,140417.0,97.0982,97.1259,97.0337,97.0522,140417.0
2023-05-02 12:55:00,105.33,105.39,105.3,105.32,119630.0,97.0522,97.1075,97.0245,97.043,119630.0
2023-05-02 13:00:00,105.31,105.4,105.29,105.35,124276.0,97.0337,97.1167,97.0153,97.0706,124276.0
2023-05-02 13:05:00,105.36,105.36,105.28,105.34,133411.0,97.0798,97.0798,97.0061,97.0614,133411.0
2023-05-02 13:10:00,105.34,105.39,105.3,105.39,101136.0,97.0614,97.1075,97.0245,97.1075,101136.0
2023-05-02 13:15:00,105.39,105.4,105.34,105.39,154815.0,97.1075,97.1167,97.0614,97.1075,154815.0
2023-05-02 13:20:00,105.38,105.45,105.36,105.38,106950.0,97.0982,97.1627,97.0798,97.0982,106950.0
2023-05-02 13:25:00,105.37,105.4,105.34,105.39,74296.0,97.089,97.1167,97.0614,97.1075,74296.0
2023-05-02 13:30:00,105.39,105.41,105.36,105.37,105697.0,97.1075,97.1259,97.0798,97.089,105697.0
2023-05-02 13:35:00,105.37,105.37,105.31,105.34,97295.0,97.089,97.089,97.0337,97.0614,97295.0
2023-05-02 13:40:00,105.34,105.34,105.27,105.33,156851.0,97.0614,97.0614,96.9969,97.0522,156851.0
2023-05-02 13:45:00,105.33,105.35,105.24,105.27,144325.0,97.0522,97.0706,96.9692,96.9969,144325.0
2023-05-02 13:50:00,105.27,105.32,105.23,105.24,104972.0,96.9969,97.043,96.96,96.9692,104972.0
2023-05-02 13:55:00,105.25,105.32,105.23,105.23,72937.0,96.9785,97.043,96.96,96.96,72937.0
2023-05-02 14:00:00,105.23,105.31,105.22,105.23,169842.0,96.96,97.0337,96.9508,96.96,169842.0
2023-05-02 14:05:00,105.23,105.29,105.19,105.21,171739.0,96.96,97.0153,96.9232,96.9416,171739.0
2023-05-02 14:10:00,105.2,105.34,105.2,105.32,130336.0,96.9324,97.0614,96.9324,97.043,130336.0
2023-05-02 14:15:00,105.31,105.32,105.2,105.2,111418.0,97.0337,97.043,96.9324,96.9324,111418.0
2023-05-02 14:20:00,105.2,105.3,105.18,105.29,64219.0,96.9324,97.0245,96.914,97.0153,64219.0
2023-05-02 14:25:00,105.28,105.32,105.25,105.29,100749.0,97.0061,97.043,96.9785,97.0153,100749.0
2023-05-02 14:30:00,105.27,105.31,105.23,105.3,107634.0,96.9969,97.0337,96.96,97.0245,107634.0
2023-05-02 14:35:00,105.29,105.3,105.16,105.18,101008.0,97.0153,97.0245,96.8955,96.914,101008.0
2023-05-02 14:40:00,105.19,105.31,105.18,105.2,105761.0,96.9232,97.0337,96.914,96.9324,105761.0
2023-05-02 14:45:00,105.19,105.25,105.14,105.17,96017.0,96.9232,96.9785,96.8771,96.9048,96017.0
2023-05-02 14:50:00,105.17,105.28,105.15,105.23,106598.0,96.9048,97.0061,96.8863,96.96,106598.0
2023-05-02 14:55:00,105.24,105.28,105.22,105.24,117299.0,96.9692,97.0061,96.9508,96.9692,117299.0
2023-05-02 15:00:00,105.25,105.39,105.23,105.36,212274.0,96.9785,97.1075,96.96,97.0798,212274.0
2023-05-02 15:05:00,105.36,105.39,105.32,105.38,101821.0,97.0798,97.1075,97.043,97.0982,101821.0
2023-05-02 15:10:00,105.39,105.46,105.34,105.44,342834.0,97.1075,97.172,97.0614,97.1535,342834.0
2023-05-02 15:15:00,105.44,105.53,105.43,105.53,244998.0,97.1535,97.2365,97.1443,97.2365,244998.0
2023-05-02 15:20:00,105.52,105.55,105.45,105.5,323946.0,97.2272,97.2549,97.1627,97.2088,323946.0
2023-05-02 15:25:00,105.49,105.52,105.47,105.51,190502.0,97.1996,97.2272,97.1812,97.218,190502.0
2023-05-02 15:30:00,105.5,105.56,105.5,105.54,227836.0,97.2088,97.2641,97.2088,97.2457,227836.0
2023-05-02 15:35:00,105.55,105.6,105.53,105.54,242014.0,97.2549,97.301,97.2365,97.2457,242014.0
2023-05-02 15:40:00,105.53,105.56,105.51,105.52,244104.0,97.2365,97.2641,97.218,97.2272,244104.0
2023-05-02 15:45:00,105.52,105.62,105.52,105.59,367939.0,97.2272,97.3194,97.2272,97.2917,367939.0
2023-05-02 15:50:00,105.59,105.65,105.5,105.52,598461.0,97.2917,97.347,97.2088,97.2272,598461.0
2023-05-02 15:55:00,105.52,105.69,105.51,105.67,1504676.0,97.2272,97.3839,97.218,97.3655,1504676.0
2023-05-03 09:30:00,106.02,106.11,105.95,106.03,463162.0,97.6879,97.7709,97.6235,97.6972,463162.0
2023-05-03 09:35:00,106.03,106.16,106.0,106.09,380492.0,97.6972,97.8169,97.6695,97.7524,380492.0
2023-05-03 09:40:00,106.09,106.09,105.99,106.05,252612.0,97.7524,97.7524,97.6603,97.7156,252612.0
2023-05-03 09:45:00,106.05,106.15,106.02,106.03,320854.0,97.7156,97.8077,97.6879,97.6972,320854.0
2023-05-03 09:50:00,106.03,106.07,105.94,106.02,170175.0,97.6972,97.734,97.6142,97.6879,170175.0
2023-05-03 09:55:00,106.02,106.14,106.0,106.03,287911.0,97.6879,97.7985,97.6695,97.6972,287911.0
2023-05-03 10:00:00,106.04,106.3,105.98,106.27,392984.0,97.7064,97.9459,97.6511,97.9183,392984.0
2023-05-03 10:05:00,106.26,106.27,106.05,106.11,235628.0,97.9091,97.9183,97.7156,97.7709,235628.0
2023-05-03 10:10:00,106.11,106.19,106.01,106.16,532843.0,97.7709,97.8446,97.6787,97.8169,532843.0
2023-05-03 10:15:00,106.16,106.21,106.05,106.1,154419.0,97.8169,97.863,97.7156,97.7617,154419.0
2023-05-03 10:20:00,106.09,106.14,105.98,106.03,169497.0,97.7524,97.7985,97.6511,97.6972,169497.0
2023-05-03 10:25:00,106.03,106.2,106.02,106.17,133667.0,97.6972,97.8538,97.6879,97.8262,133667.0
2023-05-03 10:30:00,106.18,106.34,106.15,106.3,266899.0,97.8354,97.9828,97.8077,97.9459,266899.0
2023-05-03 10:35:00,106.29,106.42,106.24,106.41,325232.0,97.9367,98.0565,97.8907,98.0473,325232.0
2023-05-03 10:40:00,106.4,106.46,106.36,106.42,302816.0,98.0381,98.0934,98.0012,98.0565,302816.0
2023-05-03 10:45:00,106.4,106.53,106.37,106.51,441922.0,98.0381,98.1579,98.0104,98.1394,441922.0
2023-05-03 10:50:00,106.51,106.6,106.42,106.58,511796.0,98.1394,98.2224,98.0565,98.2039,511796.0
2023-05-03 10:55:00,106.58,106.58,106.43,106.43,251267.0,98.2039,98.2039,98.0657,98.0657,251267.0
2023-05-03 11:00:00,106.44,106.52,106.41,106.52,545167.0,98.0749,98.1487,98.0473,98.1487,545167.0
2023-05-03 11:05:00,106.51,106.53,106.47,106.51,153056.0,98.1394,98.1579,98.1026,98.1394,153056.0
2023-05-03 11:10:00,106.52,106.53,106.45,106.51,144360.0,98.1487,98.1579,98.0842,98.1394,144360.0
2023-05-03 11:15:00,106.52,106.6,106.52,106.58,126252.0,98.1487,98.2224,98.1487,98.2039,126252.0
2023-05-03 11:20:00,106.58,106.58,106.52,106.52,74085.0,98.2039,98.2039,98.1487,98.1487,74085.0
2023-05-03 11:25:00,106.53,106.6,106.52,106.54,553272.0,98.1579,98.2224,98.1487,98.1671,553272.0
2023-05-03 11:30:00,106.54,106.56,106.43,106.48,163371.0,98.1671,98.1855,98.0657,98.1118,163371.0
2023-05-03 11:35:00,106.48,106.49,106.43,106.46,246878.0,98.1118,98.121,98.0657,98.0934,246878.0
2023-05-03 11:40:00,106.45,106.48,106.43,106.46,123430.0,98.0842,98.1118,98.0657,98.0934,123430.0
2023-05-03 11:45:00,106.46,106.47,106.31,106.35,240825.0,98.0934,98.1026,97.9552,97.992,240825.0
2023-05-03 11:50:00,106.36,106.43,106.35,106.41,113905.0,98.0012,98.0657,97.992,98.0473,113905.0
2023-05-03 11:55:00,106.42,106.44,106.36,106.38,118426.0,98.0565,98.0749,98.0012,98.0197,118426.0
2023-05-03 12:00:00,106.37,106.4,106.29,106.31,180077.0,98.0104,98.0381,97.9367,97.9552,180077.0
2023-05-03 12:05:00,106.31,106.37,106.29,106.34,154764.0,97.9552,98.0104,97.9367,97.9828,154764.0
2023-05-03 12:10:00,106.33,106.38,106.3,106.38,247347.0,97.9736,98.0197,97.9459,98.0197,247347.0
2023-05-03 12:15:00,106.38,106.38,106.31,106.38,163422.0,98.0197,98.0197,97.9552,98.0197,163422.0
2023-05-03 12:20:00,106.38,106.44,106.37,106.41,63018.0,98.0197,98.0749,98.0104,98.0473,63018.0
2023-05-03 12:25:00,106.41,106.42,106.31,106.33,90859.0,98.0473,98.0565,97.9552,97.9736,90859.0
2023-05-03 12:30:00,106.33,106.42,106.32,106.42,64790.0,97.9736,98.0565,97.9644,98.0565,64790.0
2023-05-03 12:35:00,106.42,106.42,106.32,106.33,49152.0,98.0565,98.0565,97.9644,97.9736,49152.0
2023-05-03 12:40:00,106.33,106.36,106.29,106.35,78763.0,97.9736,98.0012,97.9367,97.992,78763.0
2023-05-03 12:45:00,106.36,106.4,106.16,106.19,177565.0,98.0012,98.0381,97.8169,97.8446,177565.0
2023-05-03 12:50:00,106.19,106.19,106.13,106.17,168992.0,97.8446,97.8446,97.7893,97.8262,168992.0
2023-05-03 12:55:00,106.16,106.18,106.11,106.13,133119.0,97.8169,97.8354,97.7709,97.7893,133119.0
2023-05-03 13:00:00,106.13,106.13,106.07,106.11,180270.0,97.7893,97.7893,97.734,97.7709,180270.0
2023-05-03 13:05:00,106.12,106.17,106.1,106.12,194387.0,97.7801,97.8262,97.7617,97.7801,194387.0
2023-05-03 13:10:00,106.12,106.13,106.05,106.06,161015.0,97.7801,97.7893,97.7156,97.7248,161015.0
2023-05-03 13:15:00,106.07,106.11,106.06,106.09,61001.0,97.734,97.7709,97.7248,97.7524,61001.0
2023-05-03 13:20:00,106.09,106.12,106.05,106.07,170781.0,97.7524,97.7801,97.7156,97.734,170781.0
2023-05-03 13:25:00,106.07,106.11,106.05,106.07,58710.0,97.734,97.7709,97.7156,97.734,58710.0
2023-05-03 13:30:00,106.06,106.11,106.03,106.07,49602.0,97.7248,97.7709,97.6972,97.734,49602.0
2023-05-03 13:35:00,106.07,106.16,106.06,106.15,189027.0,97.734,97.8169,97.7248,97.8077,189027.0
2023-05-03 13:40:00,106.15,106.19,106.12,106.18,84322.0,97.8077,97.8446,97.7801,97.8354,84322.0
2023-05-03 13:45:00,106.19,106.31,106.18,106.26,116633.0,97.8446,97.9552,97.8354,97.9091,116633.0
2023-05-03 13:50:00,106.26,106.26,106.04,106.08,130206.0,97.9091,97.9091,97.7064,97.7432,130206.0
2023-05-03 13:55:00,106.07,106.13,105.96,106.05,178560.0,97.734,97.7893,97.6327,97.7156,178560.0
2023-05-03 14:00:00,106.04,106.42,105.76,105.79,427934.0,97.7064,98.0565,97.4484,97.476,427934.0
2023-05-03 14:05:00,105.81,105.92,105.76,105.81,134488.0,97.4945,97.5958,97.4484,97.4945,134488.0
2023-05-03 14:10:00,105.82,105.82,105.66,105.76,219073.0,97.5037,97.5037,97.3562,97.4484,219073.0
2023-05-03 14:15:00,105.75,105.77,105.65,105.7,208016.0,97.4392,97.4576,97.347,97.3931,208016.0
2023-05-03 14:20:00,105.7,105.71,105.56,105.66,235768.0,97.3931,97.4023,97.2641,97.3562,235768.0
2023-05-03 14:25:00,105.65,105.78,105.6,105.73,247766.0,97.347,97.4668,97.301,97.4207,247766.0
2023-05-03 14:30:00,105.73,105.74,105.62,105.62,189570.0,97.4207,97.43,97.3194,97.3194,189570.0
2023-05-03 14:35:00,105.63,105.79,105.57,105.67,482887.0,97.3286,97.476,97.2733,97.3655,482887.0
2023-05-03 14:40:00,105.66,105.81,105.59,105.73,248927.0,97.3562,97.4945,97.2917,97.4207,248927.0
2023-05-03 14:45:00,105.73,105.73,105.6,105.66,169270.0,97.4207,97.4207,97.301,97.3562,169270.0
2023-05-03 14:50:00,105.66,105.66,105.49,105.53,386742.0,97.3562,97.3562,97.1996,97.2365,386742.0
2023-05-03 14:55:00,105.54,105.58,105.39,105.56,779205.0,97.2457,97.2825,97.1075,97.2641,779205.0
2023-05-03 15:00:00,105.56,105.58,105.41,105.46,228252.0,97.2641,97.2825,97.1259,97.172,228252.0
2023-05-03 15:05:00,105.46,105.48,105.27,105.35,398144.0,97.172,97.1904,96.9969,97.0706,398144.0
2023-05-03 15:10:00,105.35,105.51,105.33,105.48,191208.0,97.0706,97.218,97.0522,97.1904,191208.0
2023-05-03 15:15:00,105.49,105.75,105.47,105.66,342554.0,97.1996,97.4392,97.1812,97.3562,342554.0
2023-05-03 15:20:00,105.66,105.81,105.63,105.74,269469.0,97.3562,97.4945,97.3286,97.43,269469.0
2023-05-03 15:25:00,105.73,105.86,105.66,105.84,227572.0,97.4207,97.5405,97.3562,97.5221,227572.0
2023-05-03 15:30:00,105.85,105.88,105.67,105.68,357767.0,97.5313,97.559,97.3655,97.3747,357767.0
2023-05-03 15:35:00,105.68,105.83,105.57,105.81,323361.0,97.3747,97.5129,97.2733,97.4945,323361.0
2023-05-03 15:40:00,105.82,105.86,105.75,105.86,410918.0,97.5037,97.5405,97.4392,97.5405,410918.0
2023-05-03 15:45:00,105.86,106.16,105.86,106.15,736155.0,97.5405,97.8169,97.5405,97.8077,736155.0
2023-05-03 15:50:00,106.16,106.22,106.11,106.19,552248.0,97.8169,97.8722,97.7709,97.8446,552248.0
2023-05-03 15:55:00,106.2,106.34,106.12,106.27,1107277.0,97.8538,97.9828,97.7801,97.9183,1107277.0
2023-05-04 09:30:00,105.22,105.32,105.15,105.22,442737.0,96.9508,97.043,96.8863,96.9508,442737.0
2023-05-04 09:35:00,105.23,105.53,105.17,105.47,336276.0,96.96,97.2365,96.9048,97.1812,336276.0
2023-05-04 09:40:00,105.47,105.74,105.46,105.73,432228.0,97.1812,97.43,97.172,97.4207,432228.0
2023-05-04 09:45:00,105.73,105.99,105.69,105.84,489933.0,97.4207,97.6603,97.3839,97.5221,489933.0
2023-05-04 09:50:00,105.84,105.84,105.53,105.57,319925.0,97.5221,97.5221,97.2365,97.2733,319925.0
2023-05-04 09:55:00,105.57,105.67,105.46,105.66,371749.0,97.2733,97.3655,97.172,97.3562,371749.0
2023-05-04 10:00:00,105.66,105.78,105.63,105.65,398002.0,97.3562,97.4668,97.3286,97.347,398002.0
2023-05-04 10:05:00,105.65,105.72,105.54,105.6,218248.0,97.347,97.4115,97.2457,97.301,218248.0
2023-05-04 10:10:00,105.59,105.7,105.5,105.54,263252.0,97.2917,97.3931,97.2088,97.2457,263252.0
2023-05-04 10:15:00,105.55,106.11,105.52,105.79,814554.0,97.2549,97.7709,97.2272,97.476,814554.0
2023-05-04 10:20:00,105.79,106.12,105.77,106.03,699576.0,97.476,97.7801,97.4576,97.6972,699576.0
2023-05-04 10:25:00,106.03,106.24,105.98,106.2,567235.0,97.6972,97.8907,97.6511,97.8538,567235.0
2023-05-04 10:30:00,106.2,106.37,106.18,106.28,404929.0,97.8538,98.0104,97.8354,97.9275,404929.0
2023-05-04 10:35:00,106.29,106.45,106.14,106.41,336303.0,97.9367,98.0842,97.7985,98.0473,336303.0
2023-05-04 10:40:00,106.42,106.43,106.19,106.35,212093.0,98.0565,98.0657,97.8446,97.992,212093.0
2023-05-04 10:45:00,106.35,106.36,105.92,106.16,518198.0,97.992,98.0012,97.5958,97.8169,518198.0
2023-05-04 10:50:00,106.16,106.35,106.09,106.21,211235.0,97.8169,97.992,97.7524,97.863,211235.0
2023-05-04 10:55:00,106.21,106.45,106.19,106.35,225789.0,97.863,98.0842,97.8446,97.992,225789.0
2023-05-04 11:00:00,106.36,106.38,106.1,106.12,509854.0,98.0012,98.0197,97.7617,97.7801,509854.0
2023-05-04 11:05:00,106.13,106.14,105.91,106.01,279223.0,97.7893,97.7985,97.5866,97.6787,279223.0
2023-05-04 11:10:00,106.0,106.1,105.91,106.0,166493.0,97.6695,97.7617,97.5866,97.6695,166493.0
2023-05-04 11:15:00,105.99,106.14,105.92,106.08,178869.0,97.6603,97.7985,97.5958,97.7432,178869.0
2023-05-04 11:20:00,106.08,106.15,105.86,105.95,110389.0,97.7432,97.8077,97.5405,97.6235,110389.0
2023-05-04 11:25:00,105.93,106.06,105.92,106.05,114261.0,97.605,97.7248,97.5958,97.7156,114261.0
2023-05-04 11:30:00,106.05,106.19,106.0,106.11,170964.0,97.7156,97.8446,97.6695,97.7709,170964.0
2023-05-04 11:35:00,106.12,106.19,106.03,106.03,150514.0,97.7801,97.8446,97.6972,97.6972,150514.0
2023-05-04 11:40:00,106.03,106.07,105.92,106.03,119193.0,97.6972,97.734,97.5958,97.6972,119193.0
2023-05-04 11:45:00,106.04,106.06,105.77,105.94,372991.0,97.7064,97.7248,97.4576,97.6142,372991.0
2023-05-04 11:50:00,105.95,106.0,105.79,105.85,260237.0,97.6235,97.6695,97.476,97.5313,260237.0
2023-05-04 11:55:00,105.86,105.95,105.79,105.94,123473.0,97.5405,97.6235,97.476,97.6142,123473.0
2023-05-04 12:00:00,105.97,106.1,105.9,105.98,206818.0,97.6419,97.7617,97.5774,97.6511,206818.0
2023-05-04 12:05:00,105.98,106.08,105.9,106.0,150549.0,97.6511,97.7432,97.5774,97.6695,150549.0
2023-05-04 12:10:00,106.01,106.16,106.0,106.13,595128.0,97.6787,97.8169,97.6695,97.7893,595128.0
2023-05-04 12:15:00,106.13,106.13,105.78,105.86,426635.0,97.7893,97.7893,97.4668,97.5405,426635.0
2023-05-04 12:20:00,105.85,105.87,105.73,105.76,86031.0,97.5313,97.5497,97.4207,97.4484,86031.0
2023-05-04 12:25:00,105.75,105.77,105.68,105.68,197854.0,97.4392,97.4576,97.3747,97.3747,197854.0
2023-05-04 12:30:00,105.68,105.82,105.67,105.76,225691.0,97.3747,97.5037,97.3655,97.4484,225691.0
2023-05-04 12:35:00,105.75,105.78,105.57,105.6,200142.0,97.4392,97.4668,97.2733,97.301,200142.0
2023-05-04 12:40:00,105.6,105.87,105.59,105.87,102959.0,97.301,97.5497,97.2917,97.5497,102959.0
2023-05-04 12:45:00,105.87,105.87,105.65,105.65,89261.0,97.5497,97.5497,97.347,97.347,89261.0
2023-05-04 12:50:00,105.65,105.7,105.57,105.61,92010.0,97.347,97.3931,97.2733,97.3102,92010.0
2023-05-04 12:55:00,105.61,105.62,105.54,105.56,58764.0,97.3102,97.3194,97.2457,97.2641,58764.0
2023-05-04 13:00:00,105.55,105.6,105.46,105.48,93138.0,97.2549,97.301,97.172,97.1904,93138.0
2023-05-04 13:05:00,105.48,105.49,105.38,105.45,136973.0,97.1904,97.1996,97.0982,97.1627,136973.0
2023-05-04 13:10:00,105.45,105.56,105.45,105.52,101241.0,97.1627,97.2641,97.1627,97.2272,101241.0
2023-05-04 13:15:00,105.53,105.53,105.39,105.49,111906.0,97.2365,97.2365,97.1075,97.1996,111906.0
2023-05-04 13:20:00,105.48,105.57,105.41,105.5,96618.0,97.1904,97.2733,97.1259,97.2088,96618.0
2023-05-04 13:25:00,105.49,105.49,105.37,105.45,175599.0,97.1996,97.1996,97.089,97.1627,175599.0
2023-05-04 13:30:00,105.45,105.48,105.35,105.35,343465.0,97.1627,97.1904,97.0706,97.0706,343465.0
2023-05-04 13:35:00,105.35,105.43,105.35,105.43,98065.0,97.0706,97.1443,97.0706,97.1443,98065.0
2023-05-04 13:40:00,105.43,105.49,105.38,105.45,220578.0,97.1443,97.1996,97.0982,97.1627,220578.0
2023-05-04 13:45:00,105.44,105.58,105.44,105.49,187007.0,97.1535,97.2825,97.1535,97.1996,187007.0
2023-05-04 13:50:00,105.5,105.55,105.4,105.45,96724.0,97.2088,97.2549,97.1167,97.1627,96724.0
2023-05-04 13:55:00,105.44,105.51,105.41,105.42,125103.0,97.1535,97.218,97.1259,97.1351,125103.0
2023-05-04 14:00:00,105.41,105.46,105.34,105.42,115954.0,97.1259,97.172,97.0614,97.1351,115954.0
2023-05-04 14:05:00,105.42,105.46,105.35,105.41,124514.0,97.1351,97.172,97.0706,97.1259,124514.0
2023-05-04 14:10:00,105.41,105.46,105.38,105.39,67989.0,97.1259,97.172,97.0982,97.1075,67989.0
2023-05-04 14:15:00,105.4,105.43,105.31,105.36,131589.0,97.1167,97.1443,97.0337,97.0798,131589.0
2023-05-04 14:20:00,105.36,105.43,105.34,105.43,96564.0,97.0798,97.1443,97.0614,97.1443,96564.0
2023-05-04 14:25:00,105.42,105.47,105.39,105.43,183542.0,97.1351,97.1812,97.1075,97.1443,183542.0
2023-05-04 14:30:00,105.44,105.54,105.44,105.46,134569.0,97.1535,97.2457,97.1535,97.172,134569.0
2023-05-04 14:35:00,105.46,105.58,105.42,105.57,112258.0,97.172,97.2825,97.1351,97.2733,112258.0
2023-05-04 14:40:00,105.58,105.66,105.57,105.61,99109.0,97.2825,97.3562,97.2733,97.3102,99109.0
2023-05-04 14:45:00,105.61,105.64,105.51,105.56,147831.0,97.3102,97.3378,97.218,97.2641,147831.0
2023-05-04 14:50:00,105.56,105.58,105.45,105.46,91948.0,97.2641,97.2825,97.1627,97.172,91948.0
2023-05-04 14:55:00,105.46,105.5,105.41,105.47,143889.0,97.172,97.2088,97.1259,97.1812,143889.0
2023-05-04 15:00:00,105.48,105.48,105.3,105.32,133006.0,97.1904,97.1904,97.0245,97.043,133006.0
2023-05-04 15:05:00,105.31,105.34,105.19,105.21,170506.0,97.0337,97.0614,96.9232,96.9416,170506.0
2023-05-04 15:10:00,105.21,105.37,105.21,105.36,103612.0,96.9416,97.089,96.9416,97.0798,103612.0
2023-05-04 15:15:00,105.37,105.47,105.37,105.43,93044.0,97.089,97.1812,97.089,97.1443,93044.0
2023-05-04 15:20:00,105.43,105.49,105.38,105.42,186774.0,97.1443,97.1996,97.0982,97.1351,186774.0
2023-05-04 15:25:00,105.43,105.45,105.35,105.39,262548.0,97.1443,97.1627,97.0706,97.1075,262548.0
2023-05-04 15:30:00,105.39,105.43,105.32,105.35,223983.0,97.1075,97.1443,97.043,97.0706,223983.0
2023-05-04 15:35:00,105.36,105.37,105.27,105.34,170897.0,97.0798,97.089,96.9969,97.0614,170897.0
2023-05-04 15:40:00,105.34,105.39,105.29,105.39,213463.0,97.0614,97.1075,97.0153,97.1075,213463.0
2023-05-04 15:45:00,105.39,105.44,105.3,105.31,181812.0,97.1075,97.1535,97.0245,97.0337,181812.0
2023-05-04 15:50:00,105.31,105.42,105.3,105.34,359280.0,97.0337,97.1351,97.0245,97.0614,359280.0
2023-05-04 15:55:00,105.34,105.36,105.22,105.25,1299750.0,97.0614,97.0798,96.9508,96.9785,1299750.0
2023-05-05 09:30:00,104.34,104.51,104.31,104.34,499242.0,96.14,96.2966,96.1123,96.14,499242.0
2023-05-05 09:35:00,104.33,104.35,104.2,104.29,277150.0,96.1308,96.1492,96.011,96.0939,277150.0
2023-05-05 09:40:00,104.28,104.28,104.13,104.14,275689.0,96.0847,96.0847,95.9465,95.9557,275689.0
2023-05-05 09:45:00,104.13,104.24,104.11,104.12,260494.0,95.9465,96.0478,95.9281,95.9373,260494.0
2023-05-05 09:50:00,104.12,104.4,104.1,104.4,207017.0,95.9373,96.1953,95.9188,96.1953,207017.0
2023-05-05 09:55:00,104.39,104.54,104.35,104.51,237229.0,96.1861,96.3243,96.1492,96.2966,237229.0
2023-05-05 10:00:00,104.52,104.61,104.47,104.52,154044.0,96.3058,96.3888,96.2598,96.3058,154044.0
2023-05-05 10:05:00,104.51,104.51,104.38,104.42,163223.0,96.2966,96.2966,96.1768,96.2137,163223.0
2023-05-05 10:10:00,104.41,104.51,104.4,104.49,87540.0,96.2045,96.2966,96.1953,96.2782,87540.0
2023-05-05 10:15:00,104.49,104.58,104.49,104.53,93934.0,96.2782,96.3611,96.2782,96.315,93934.0
2023-05-05 10:20:00,104.52,104.67,104.49,104.64,103153.0,96.3058,96.444,96.2782,96.4164,103153.0
2023-05-05 10:25:00,104.64,104.67,104.62,104.67,87468.0,96.4164,96.444,96.398,96.444,87468.0
2023-05-05 10:30:00,104.65,104.68,104.59,104.66,221322.0,96.4256,96.4533,96.3703,96.4348,221322.0
2023-05-05 10:35:00,104.66,104.67,104.59,104.61,98886.0,96.4348,96.444,96.3703,96.3888,98886.0
2023-05-05 10:40:00,104.6,104.68,104.59,104.59,157826.0,96.3795,96.4533,96.3703,96.3703,157826.0
2023-05-05 10:45:00,104.6,104.64,104.57,104.61,105700.0,96.3795,96.4164,96.3519,96.3888,105700.0
2023-05-05 10:50:00,104.61,104.64,104.56,104.58,125057.0,96.3888,96.4164,96.3427,96.3611,125057.0
2023-05-05 10:55:00,104.58,104.6,104.5,104.57,167037.0,96.3611,96.3795,96.2874,96.3519,167037.0
2023-05-05 11:00:00,104.57,104.58,104.49,104.52,386323.0,96.3519,96.3611,96.2782,96.3058,386323.0
2023-05-05 11:05:00,104.52,104.56,104.49,104.53,126306.0,96.3058,96.3427,96.2782,96.315,126306.0
2023-05-05 11:10:00,104.53,104.56,104.49,104.56,111040.0,96.315,96.3427,96.2782,96.3427,111040.0
2023-05-05 11:15:00,104.55,104.58,104.52,104.53,71276.0,96.3335,96.3611,96.3058,96.315,71276.0
2023-05-05 11:20:00,104.53,104.53,104.37,104.4,161313.0,96.315,96.315,96.1676,96.1953,161313.0
2023-05-05 11:25:00,104.4,104.43,104.36,104.37,131233.0,96.1953,96.2229,96.1584,96.1676,131233.0
2023-05-05 11:30:00,104.37,104.39,104.35,104.38,89666.0,96.1676,96.1861,96.1492,96.1768,89666.0
2023-05-05 11:35:00,104.39,104.44,104.38,104.41,76858.0,96.1861,96.2321,96.1768,96.2045,76858.0
2023-05-05 11:40:00,104.42,104.44,104.39,104.4,71608.0,96.2137,96.2321,96.1861,96.1953,71608.0
2023-05-05 11:45:00,104.4,104.47,104.39,104.46,126486.0,96.1953,96.2598,96.1861,96.2505,126486.0
2023-05-05 11:50:00,104.46,104.46,104.32,104.4,122941.0,96.2505,96.2505,96.1216,96.1953,122941.0
2023-05-05 11:55:00,104.39,104.47,104.39,104.47,92225.0,96.1861,96.2598,96.1861,96.2598,92225.0
2023-05-05 12:00:00,104.47,104.61,104.45,104.6,120897.0,96.2598,96.3888,96.2413,96.3795,120897.0
2023-05-05 12:05:00,104.61,104.63,104.58,104.63,52850.0,96.3888,96.4072,96.3611,96.4072,52850.0
2023-05-05 12:10:00,104.63,104.63,104.51,104.61,99966.0,96.4072,96.4072,96.2966,96.3888,99966.0
2023-05-05 12:15:00,104.6,104.6,104.54,104.58,37581.0,96.3795,96.3795,96.3243,96.3611,37581.0
2023-05-05 12:20:00,104.59,104.61,104.57,104.6,79368.0,96.3703,96.3888,96.3519,96.3795,79368.0
2023-05-05 12:25:00,104.6,104.64,104.59,104.63,82487.0,96.3795,96.4164,96.3703,96.4072,82487.0
2023-05-05 12:30:00,104.63,104.68,104.59,104.61,327270.0,96.4072,96.4533,96.3703,96.3888,327270.0
2023-05-05 12:35:00,104.61,104.64,104.6,104.61,79026.0,96.3888,96.4164,96.3795,96.3888,79026.0
2023-05-05 12:40:00,104.62,104.65,104.56,104.64,49512.0,96.398,96.4256,96.3427,96.4164,49512.0
2023-05-05 12:45:00,104.65,104.69,104.63,104.66,66237.0,96.4256,96.4625,96.4072,96.4348,66237.0
2023-05-05 12:50:00,104.66,104.68,104.6,104.63,101469.0,96.4348,96.4533,96.3795,96.4072,101469.0
2023-05-05 12:55:00,104.63,104.66,104.58,104.63,170451.0,96.4072,96.4348,96.3611,96.4072,170451.0
2023-05-05 13:00:00,104.63,104.7,104.63,104.68,62986.0,96.4072,96.4717,96.4072,96.4533,62986.0
2023-05-05 13:05:00,104.67,104.67,104.58,104.59,49712.0,96.444,96.444,96.3611,96.3703,49712.0
2023-05-05 13:10:00,104.59,104.61,104.56,104.57,60041.0,96.3703,96.3888,96.3427,96.3519,60041.0
2023-05-05 13:15:00,104.56,104.56,104.5,104.51,54991.0,96.3427,96.3427,96.2874,96.2966,54991.0
2023-05-05 13:20:00,104.51,104.53,104.5,104.52,50729.0,96.2966,96.315,96.2874,96.3058,50729.0
2023-05-05 13:25:00,104.51,104.58,104.5,104.58,128419.0,96.2966,96.3611,96.2874,96.3611,128419.0
2023-05-05 13:30:00,104.58,104.59,104.56,104.57,85085.0,96.3611,96.3703,96.3427,96.3519,85085.0
2023-05-05 13:35:00,104.58,104.59,104.55,104.57,47220.0,96.3611,96.3703,96.3335,96.3519,47220.0
2023-05-05 13:40:00,104.56,104.6,104.53,104.59,46752.0,96.3427,96.3795,96.315,96.3703,46752.0
2023-05-05 13:45:00,104.59,104.64,104.58,104.62,72145.0,96.3703,96.4164,96.3611,96.398,72145.0
2023-05-05 13:50:00,104.62,104.64,104.61,104.63,48019.0,96.398,96.4164,96.3888,96.4072,48019.0
2023-05-05 13:55:00,104.64,104.68,104.62,104.65,185399.0,96.4164,96.4533,96.398,96.4256,185399.0
2023-05-05 14:00:00,104.64,104.65,104.6,104.6,40789.0,96.4164,96.4256,96.3795,96.3795,40789.0
2023-05-05 14:05:00,104.6,104.65,104.6,104.65,35738.0,96.3795,96.4256,96.3795,96.4256,35738.0
2023-05-05 14:10:00,104.65,104.68,104.63,104.67,43184.0,96.4256,96.4533,96.4072,96.444,43184.0
2023-05-05 14:15:00,104.67,104.69,104.66,104.67,95430.0,96.444,96.4625,96.4348,96.444,95430.0
2023-05-05 14:20:00,104.67,104.68,104.62,104.65,54199.0,96.444,96.4533,96.398,96.4256,54199.0
2023-05-05 14:25:00,104.65,104.67,104.6,104.62,56556.0,96.4256,96.444,96.3795,96.398,56556.0
2023-05-05 14:30:00,104.63,104.67,104.62,104.64,43398.0,96.4072,96.444,96.398,96.4164,43398.0
2023-05-05 14:35:00,104.64,104.67,104.63,104.67,67263.0,96.4164,96.444,96.4072,96.444,67263.0
2023-05-05 14:40:00,104.66,104.71,104.65,104.7,117694.0,96.4348,96.4809,96.4256,96.4717,117694.0
2023-05-05 14:45:00,104.71,104.71,104.63,104.66,69988.0,96.4809,96.4809,96.4072,96.4348,69988.0
2023-05-05 14:50:00,104.66,104.71,104.64,104.68,362825.0,96.4348,96.4809,96.4164,96.4533,362825.0
2023-05-05 14:55:00,104.68,104.72,104.64,104.71,130458.0,96.4533,96.4901,96.4164,96.4809,130458.0
2023-05-05 15:00:00,104.71,104.79,104.7,104.77,141356.0,96.4809,96.5546,96.4717,96.5362,141356.0
2023-05-05 15:05:00,104.77,104.83,104.77,104.8,115992.0,96.5362,96.5915,96.5362,96.5638,115992.0
2023-05-05 15:10:00,104.81,104.81,104.76,104.78,255122.0,96.573,96.573,96.527,96.5454,255122.0
2023-05-05 15:15:00,104.78,104.85,104.77,104.83,134700.0,96.5454,96.6099,96.5362,96.5915,134700.0
2023-05-05 15:20:00,104.82,104.85,104.8,104.85,109080.0,96.5823,96.6099,96.5638,96.6099,109080.0
2023-05-05 15:25:00,104.84,104.84,104.81,104.83,149583.0,96.6007,96.6007,96.573,96.5915,149583.0
2023-05-05 15:30:00,104.84,104.86,104.79,104.83,132136.0,96.6007,96.6191,96.5546,96.5915,132136.0
2023-05-05 15:35:00,104.83,104.87,104.79,104.85,92202.0,96.5915,96.6283,96.5546,96.6099,92202.0
2023-05-05 15:40:00,104.86,104.86,104.76,104.78,220762.0,96.6191,96.6191,96.527,96.5454,220762.0
2023-05-05 15:45:00,104.79,104.82,104.77,104.8,113445.0,96.5546,96.5823,96.5362,96.5638,113445.0
2023-05-05 15:50:00,104.81,104.86,104.78,104.81,332464.0,96.573,96.6191,96.5454,96.573,332464.0
2023-05-05 15:55:00,104.81,104.9,104.8,104.9,1428416.0,96.573,96.656,96.5638,96.656,1428416.0
2023-05-08 09:30:00,103.52,103.54,103.46,103.51,764203.0,95.3844,95.4029,95.3291,95.3752,764203.0
2023-05-08 09:35:00,103.51,103.52,103.41,103.5,692335.0,95.3752,95.3844,95.2831,95.366,692335.0
2023-05-08 09:40:00,103.5,103.51,103.4,103.48,1157724.0,95.366,95.3752,95.2739,95.3476,1157724.0
2023-05-08 09:45:00,103.49,103.68,103.45,103.67,312950.0,95.3568,95.5318,95.3199,95.5226,312950.0
2023-05-08 09:50:00,103.67,103.73,103.62,103.73,296578.0,95.5226,95.5779,95.4766,95.5779,296578.0
2023-05-08 09:55:00,103.73,103.78,103.71,103.74,367232.0,95.5779,95.624,95.5595,95.5871,367232.0
2023-05-08 10:00:00,103.73,103.76,103.61,103.61,221344.0,95.5779,95.6056,95.4673,95.4673,221344.0
2023-05-08 10:05:00,103.62,103.7,103.6,103.66,169126.0,95.4766,95.5503,95.4581,95.5134,169126.0
2023-05-08 10:10:00,103.65,103.73,103.62,103.7,494023.0,95.5042,95.5779,95.4766,95.5503,494023.0
2023-05-08 10:15:00,103.7,103.72,103.6,103.62,283443.0,95.5503,95.5687,95.4581,95.4766,283443.0
2023-05-08 10:20:00,103.62,103.66,103.57,103.63,327144.0,95.4766,95.5134,95.4305,95.4858,327144.0
2023-05-08 10:25:00,103.62,103.73,103.61,103.72,147842.0,95.4766,95.5779,95.4673,95.5687,147842.0
2023-05-08 10:30:00,103.71,103.72,103.65,103.67,171201.0,95.5595,95.5687,95.5042,95.5226,171201.0
2023-05-08 10:35:00,103.67,103.7,103.6,103.62,271074.0,95.5226,95.5503,95.4581,95.4766,271074.0
2023-05-08 10:40:00,103.61,103.68,103.59,103.62,176910.0,95.4673,95.5318,95.4489,95.4766,176910.0
2023-05-08 10:45:00,103.62,103.82,103.62,103.74,129874.0,95.4766,95.6608,95.4766,95.5871,129874.0
2023-05-08 10:50:00,103.73,103.87,103.72,103.84,244215.0,95.5779,95.7069,95.5687,95.6793,244215.0
2023-05-08 10:55:00,103.85,103.86,103.75,103.8,80247.0,95.6885,95.6977,95.5963,95.6424,80247.0
2023-05-08 11:00:00,103.8,103.82,103.76,103.78,130792.0,95.6424,95.6608,95.6056,95.624,130792.0
2023-05-08 11:05:00,103.77,103.79,103.72,103.76,139283.0,95.6148,95.6332,95.5687,95.6056,139283.0
2023-05-08 11:10:00,103.76,103.79,103.7,103.73,207390.0,95.6056,95.6332,95.5503,95.5779,207390.0
2023-05-08 11:15:00,103.73,103.81,103.72,103.78,126405.0,95.5779,95.6516,95.5687,95.624,126405.0
2023-05-08 11:20:00,103.79,103.84,103.77,103.8,99351.0,95.6332,95.6793,95.6148,95.6424,99351.0
2023-05-08 11:25:00,103.81,103.82,103.76,103.79,92042.0,95.6516,95.6608,95.6056,95.6332,92042.0
2023-05-08 11:30:00,103.79,103.84,103.73,103.74,97678.0,95.6332,95.6793,95.5779,95.5871,97678.0
2023-05-08 11:35:00,103.75,103.81,103.73,103.78,124923.0,95.5963,95.6516,95.5779,95.624,124923.0
2023-05-08 11:40:00,103.78,103.82,103.77,103.78,73100.0,95.624,95.6608,95.6148,95.624,73100.0
2023-05-08 11:45:00,103.78,103.78,103.72,103.76,66531.0,95.624,95.624,95.5687,95.6056,66531.0
2023-05-08 11:50:00,103.76,103.78,103.71,103.73,122113.0,95.6056,95.624,95.5595,95.5779,122113.0
2023-05-08 11:55:00,103.73,103.74,103.7,103.7,135378.0,95.5779,95.5871,95.5503,95.5503,135378.0
2023-05-08 12:00:00,103.7,103.76,103.69,103.75,81340.0,95.5503,95.6056,95.5411,95.5963,81340.0
2023-05-08 12:05:00,103.76,103.77,103.7,103.71,60963.0,95.6056,95.6148,95.5503,95.5595,60963.0
2023-05-08 12:10:00,103.7,103.75,103.68,103.7,165749.0,95.5503,95.5963,95.5318,95.5503,165749.0
2023-05-08 12:15:00,103.7,103.77,103.7,103.74,80071.0,95.5503,95.6148,95.5503,95.5871,80071.0
2023-05-08 12:20:00,103.74,103.81,103.73,103.79,90726.0,95.5871,95.6516,95.5779,95.6332,90726.0
2023-05-08 12:25:00,103.79,103.81,103.75,103.75,58449.0,95.6332,95.6516,95.5963,95.5963,58449.0
2023-05-08 12:30:00,103.76,103.79,103.7,103.75,87400.0,95.6056,95.6332,95.5503,95.5963,87400.0
2023-05-08 12:35:00,103.74,103.75,103.67,103.7,106054.0,95.5871,95.5963,95.5226,95.5503,106054.0
2023-05-08 12:40:00,103.69,103.74,103.67,103.73,84611.0,95.5411,95.5871,95.5226,95.5779,84611.0
2023-05-08 12:45:00,103.73,103.74,103.69,103.71,49029.0,95.5779,95.5871,95.5411,95.5595,49029.0
2023-05-08 12:50:00,103.7,103.72,103.69,103.7,30524.0,95.5503,95.5687,95.5411,95.5503,30524.0
2023-05-08 12:55:00,103.7,103.71,103.65,103.68,73041.0,95.5503,95.5595,95.5042,95.5318,73041.0
2023-05-08 13:00:00,103.67,103.73,103.67,103.72,174805.0,95.5226,95.5779,95.5226,95.5687,174805.0
2023-05-08 13:05:00,103.72,103.72,103.67,103.7,60610.0,95.5687,95.5687,95.5226,95.5503,60610.0
2023-05-08 13:10:00,103.7,103.71,103.66,103.67,65701.0,95.5503,95.5595,95.5134,95.5226,65701.0
2023-05-08 13:15:00,103.67,103.67,103.64,103.64,50781.0,95.5226,95.5226,95.495,95.495,50781.0
2023-05-08 13:20:00,103.64,103.65,103.63,103.64,45285.0,95.495,95.5042,95.4858,95.495,45285.0
2023-05-08 13:25:00,103.64,103.68,103.63,103.67,189603.0,95.495,95.5318,95.4858,95.5226,189603.0
2023-05-08 13:30:00,103.67,103.67,103.6,103.61,96226.0,95.5226,95.5226,95.4581,95.4673,96226.0
2023-05-08 13:35:00,103.6,103.63,103.6,103.61,136014.0,95.4581,95.4858,95.4581,95.4673,136014.0
2023-05-08 13:40:00,103.61,103.64,103.6,103.61,96723.0,95.4673,95.495,95.4581,95.4673,96723.0
2023-05-08 13:45:00,103.61,103.64,103.59,103.6,70754.0,95.4673,95.495,95.4489,95.4581,70754.0
2023-05-08 13:50:00,103.61,103.65,103.6,103.63,40346.0,95.4673,95.5042,95.4581,95.4858,40346.0
2023-05-08 13:55:00,103.62,103.66,103.61,103.65,42486.0,95.4766,95.5134,95.4673,95.5042,42486.0
2023-05-08 14:00:00,103.65,103.65,103.5,103.52,404574.0,95.5042,95.5042,95.366,95.3844,404574.0
2023-05-08 14:05:00,103.51,103.63,103.51,103.56,148890.0,95.3752,95.4858,95.3752,95.4213,148890.0
2023-05-08 14:10:00,103.56,103.58,103.48,103.48,172686.0,95.4213,95.4397,95.3476,95.3476,172686.0
2023-05-08 14:15:00,103.47,103.51,103.46,103.47,276024.0,95.3384,95.3752,95.3291,95.3384,276024.0
2023-05-08 14:20:00,103.47,103.5,103.46,103.47,104457.0,95.3384,95.366,95.3291,95.3384,104457.0
2023-05-08 14:25:00,103.47,103.57,103.46,103.53,97404.0,95.3384,95.4305,95.3291,95.3936,97404.0
2023-05-08 14:30:00,103.53,103.6,103.5,103.51,183502.0,95.3936,95.4581,95.366,95.3752,183502.0
2023-05-08 14:35:00,103.52,103.54,103.48,103.49,150803.0,95.3844,95.4029,95.3476,95.3568,150803.0
2023-05-08 14:40:00,103.5,103.53,103.49,103.53,95586.0,95.366,95.3936,95.3568,95.3936,95586.0
2023-05-08 14:45:00,103.53,103.55,103.45,103.46,96261.0,95.3936,95.4121,95.3199,95.3291,96261.0
2023-05-08 14:50:00,103.46,103.52,103.44,103.49,152583.0,95.3291,95.3844,95.3107,95.3568,152583.0
2023-05-08 14:55:00,103.49,103.5,103.41,103.43,167486.0,95.3568,95.366,95.2831,95.3015,167486.0
2023-05-08 15:00:00,103.42,103.45,103.4,103.41,233025.0,95.2923,95.3199,95.2739,95.2831,233025.0
2023-05-08 15:05:00,103.41,103.42,103.38,103.4,129709.0,95.2831,95.2923,95.2554,95.2739,129709.0
2023-05-08 15:10:00,103.4,103.47,103.39,103.45,136337.0,95.2739,95.3384,95.2646,95.3199,136337.0
2023-05-08 15:15:00,103.45,103.5,103.41,103.46,202453.0,95.3199,95.366,95.2831,95.3291,202453.0
2023-05-08 15:20:00,103.45,103.49,103.45,103.49,106169.0,95.3199,95.3568,95.3199,95.3568,106169.0
2023-05-08 15:25:00,103.49,103.51,103.38,103.4,224974.0,95.3568,95.3752,95.2554,95.2739,224974.0
2023-05-08 15:30:00,103.4,103.41,103.32,103.39,237334.0,95.2739,95.2831,95.2001,95.2646,237334.0
2023-05-08 15:35:00,103.39,103.42,103.33,103.42,189788.0,95.2646,95.2923,95.2094,95.2923,189788.0
2023-05-08 15:40:00,103.42,103.45,103.4,103.43,212093.0,95.2923,95.3199,95.2739,95.3015,212093.0
2023-05-08 15:45:00,103.43,103.67,103.42,103.55,756395.0,95.3015,95.5226,95.2923,95.4121,756395.0
2023-05-08 15:50:00,103.56,103.65,103.53,103.55,383016.0,95.4213,95.5042,95.3936,95.4121,383016.0
2023-05-08 15:55:00,103.54,103.58,103.44,103.44,1405518.0,95.4029,95.4397,95.3107,95.3107,1405518.0
2023-05-09 09:30:00,103.5,103.58,103.44,103.46,255908.0,95.366,95.4397,95.3107,95.3291,255908.0
2023-05-09 09:35:00,103.45,103.49,103.39,103.47,204698.0,95.3199,95.3568,95.2646,95.3384,204698.0
2023-05-09 09:40:00,103.47,103.54,103.45,103.5,168934.0,95.3384,95.4029,95.3199,95.366,168934.0
2023-05-09 09:45:00,103.5,103.61,103.5,103.61,208069.0,95.366,95.4673,95.366,95.4673,208069.0
2023-05-09 09:50:00,103.61,103.63,103.55,103.58,110552.0,95.4673,95.4858,95.4121,95.4397,110552.0
2023-05-09 09:55:00,103.59,103.62,103.53,103.61,126921.0,95.4489,95.4766,95.3936,95.4673,126921.0
2023-05-09 10:00:00,103.61,103.61,103.45,103.48,677008.0,95.4673,95.4673,95.3199,95.3476,677008.0
2023-05-09 10:05:00,103.48,103.49,103.4,103.41,517590.0,95.3476,95.3568,95.2739,95.2831,517590.0
2023-05-09 10:10:00,103.41,103.45,103.38,103.43,162872.0,95.2831,95.3199,95.2554,95.3015,162872.0
2023-05-09 10:15:00,103.43,103.47,103.36,103.44,297515.0,95.3015,95.3384,95.237,95.3107,297515.0
2023-05-09 10:20:00,103.45,103.48,103.38,103.42,139456.0,95.3199,95.3476,95.2554,95.2923,139456.0
2023-05-09 10:25:00,103.42,103.51,103.41,103.51,133043.0,95.2923,95.3752,95.2831,95.3752,133043.0
2023-05-09 10:30:00,103.51,103.55,103.47,103.55,202651.0,95.3752,95.4121,95.3384,95.4121,202651.0
2023-05-09 10:35:00,103.55,103.63,103.53,103.63,146364.0,95.4121,95.4858,95.3936,95.4858,146364.0
2023-05-09 10:40:00,103.62,103.64,103.59,103.61,71819.0,95.4766,95.495,95.4489,95.4673,71819.0
2023-05-09 10:45:00,103.6,103.61,103.57,103.59,170389.0,95.4581,95.4673,95.4305,95.4489,170389.0
2023-05-09 10:50:00,103.59,103.61,103.48,103.48,184823.0,95.4489,95.4673,95.3476,95.3476,184823.0
2023-05-09 10:55:00,103.49,103.53,103.45,103.49,247112.0,95.3568,95.3936,95.3199,95.3568,247112.0
2023-05-09 11:00:00,103.49,103.49,103.45,103.47,106391.0,95.3568,95.3568,95.3199,95.3384,106391.0
2023-05-09 11:05:00,103.47,103.48,103.4,103.46,88971.0,95.3384,95.3476,95.2739,95.3291,88971.0
2023-05-09 11:10:00,103.47,103.58,103.46,103.51,160521.0,95.3384,95.4397,95.3291,95.3752,160521.0
2023-05-09 11:15:00,103.51,103.52,103.45,103.47,59366.0,95.3752,95.3844,95.3199,95.3384,59366.0
2023-05-09 11:20:00,103.48,103.49,103.44,103.48,58151.0,95.3476,95.3568,95.3107,95.3476,58151.0
2023-05-09 11:25:00,103.48,103.54,103.43,103.52,56251.0,95.3476,95.4029,95.3015,95.3844,56251.0
2023-05-09 11:30:00,103.52,103.55,103.42,103.43,314227.0,95.3844,95.4121,95.2923,95.3015,314227.0
2023-05-09 11:35:00,103.43,103.43,103.32,103.33,97883.0,95.3015,95.3015,95.2001,95.2094,97883.0
2023-05-09 11:40:00,103.34,103.37,103.33,103.36,231256.0,95.2186,95.2462,95.2094,95.237,231256.0
2023-05-09 11:45:00,103.36,103.42,103.33,103.41,170582.0,95.237,95.2923,95.2094,95.2831,170582.0
2023-05-09 11:50:00,103.41,103.43,103.36,103.36,97786.0,95.2831,95.3015,95.237,95.237,97786.0
2023-05-09 11:55:00,103.36,103.39,103.33,103.34,112039.0,95.237,95.2646,95.2094,95.2186,112039.0
2023-05-09 12:00:00,103.34,103.39,103.34,103.35,92198.0,95.2186,95.2646,95.2186,95.2278,92198.0
2023-05-09 12:05:00,103.35,103.36,103.27,103.3,154170.0,95.2278,95.237,95.1541,95.1817,154170.0
2023-05-09 12:10:00,103.3,103.39,103.28,103.38,108992.0,95.1817,95.2646,95.1633,95.2554,108992.0
2023-05-09 12:15:00,103.39,103.42,103.31,103.32,96493.0,95.2646,95.2923,95.1909,95.2001,96493.0
2023-05-09 12:20:00,103.32,103.41,103.32,103.34,342343.0,95.2001,95.2831,95.2001,95.2186,342343.0
2023-05-09 12:25:00,103.34,103.41,103.33,103.41,148812.0,95.2186,95.2831,95.2094,95.2831,148812.0
2023-05-09 12:30:00,103.4,103.43,103.36,103.38,111645.0,95.2739,95.3015,95.237,95.2554,111645.0
2023-05-09 12:35:00,103.38,103.38,103.24,103.25,132596.0,95.2554,95.2554,95.1264,95.1356,132596.0
2023-05-09 12:40:00,103.25,103.25,103.1,103.1,378256.0,95.1356,95.1356,94.9974,94.9974,378256.0
2023-05-09 12:45:00,103.11,103.18,103.04,103.17,353550.0,95.0066,95.0711,94.9421,95.0619,353550.0
2023-05-09 12:50:00,103.17,103.18,103.09,103.17,175081.0,95.0619,95.0711,94.9882,95.0619,175081.0
2023-05-09 12:55:00,103.17,103.2,103.16,103.17,139376.0,95.0619,95.0896,95.0527,95.0619,139376.0
2023-05-09 13:00:00,103.18,103.34,103.16,103.3,396983.0,95.0711,95.2186,95.0527,95.1817,396983.0
2023-05-09 13:05:00,103.31,103.31,103.16,103.17,267321.0,95.1909,95.1909,95.0527,95.0619,267321.0
2023-05-09 13:10:00,103.18,103.27,103.16,103.26,106167.0,95.0711,95.1541,95.0527,95.1449,106167.0
2023-05-09 13:15:00,103.27,103.35,103.26,103.31,137933.0,95.1541,95.2278,95.1449,95.1909,137933.0
2023-05-09 13:20:00,103.31,103.37,103.28,103.31,56780.0,95.1909,95.2462,95.1633,95.1909,56780.0
2023-05-09 13:25:00,103.32,103.32,103.27,103.27,40284.0,95.2001,95.2001,95.1541,95.1541,40284.0
2023-05-09 13:30:00,103.26,103.32,103.2,103.25,117348.0,95.1449,95.2001,95.0896,95.1356,117348.0
2023-05-09 13:35:00,103.25,103.29,103.21,103.29,54369.0,95.1356,95.1725,95.0988,95.1725,54369.0
2023-05-09 13:40:00,103.29,103.29,103.23,103.27,76359.0,95.1725,95.1725,95.1172,95.1541,76359.0
2023-05-09 13:45:00,103.27,103.28,103.21,103.23,82119.0,95.1541,95.1633,95.0988,95.1172,82119.0
2023-05-09 13:50:00,103.23,103.27,103.22,103.26,67638.0,95.1172,95.1541,95.108,95.1449,67638.0
2023-05-09 13:55:00,103.25,103.32,103.23,103.28,102536.0,95.1356,95.2001,95.1172,95.1633,102536.0
2023-05-09 14:00:00,103.28,103.32,103.24,103.25,187489.0,95.1633,95.2001,95.1264,95.1356,187489.0
2023-05-09 14:05:00,103.25,103.25,103.17,103.18,112056.0,95.1356,95.1356,95.0619,95.0711,112056.0
2023-05-09 14:10:00,103.18,103.26,103.17,103.26,95673.0,95.0711,95.1449,95.0619,95.1449,95673.0
2023-05-09 14:15:00,103.26,103.28,103.23,103.25,104205.0,95.1449,95.1633,95.1172,95.1356,104205.0
2023-05-09 14:20:00,103.26,103.31,103.24,103.29,91019.0,95.1449,95.1909,95.1264,95.1725,91019.0
2023-05-09 14:25:00,103.28,103.34,103.28,103.29,67032.0,95.1633,95.2186,95.1633,95.1725,67032.0
2023-05-09 14:30:00,103.28,103.3,103.17,103.23,206714.0,95.1633,95.1817,95.0619,95.1172,206714.0
2023-05-09 14:35:00,103.23,103.24,103.16,103.19,87608.0,95.1172,95.1264,95.0527,95.0804,87608.0
2023-05-09 14:40:00,103.19,103.23,103.09,103.1,114404.0,95.0804,95.1172,94.9882,94.9974,114404.0
2023-05-09 14:45:00,103.1,103.15,103.06,103.11,219574.0,94.9974,95.0435,94.9606,95.0066,219574.0
2023-05-09 14:50:00,103.11,103.15,103.06,103.13,169147.0,95.0066,95.0435,94.9606,95.0251,169147.0
2023-05-09 14:55:00,103.14,103.14,103.08,103.12,250680.0,95.0343,95.0343,94.979,95.0159,250680.0
2023-05-09 15:00:00,103.11,103.12,103.04,103.05,121038.0,95.0066,95.0159,94.9421,94.9514,121038.0
2023-05-09 15:05:00,103.05,103.08,103.02,103.04,111842.0,94.9514,94.979,94.9237,94.9421,111842.0
2023-05-09 15:10:00,103.03,103.04,103.01,103.02,104119.0,94.9329,94.9421,94.9145,94.9237,104119.0
2023-05-09 15:15:00,103.02,103.05,103.0,103.02,157747.0,94.9237,94.9514,94.9053,94.9237,157747.0
2023-05-09 15:20:00,103.02,103.1,103.02,103.07,155859.0,94.9237,94.9974,94.9237,94.9698,155859.0
2023-05-09 15:25:00,103.07,103.11,103.06,103.08,299225.0,94.9698,95.0066,94.9606,94.979,299225.0
2023-05-09 15:30:00,103.08,103.09,103.04,103.08,147370.0,94.979,94.9882,94.9421,94.979,147370.0
2023-05-09 15:35:00,103.08,103.11,103.06,103.08,163950.0,94.979,95.0066,94.9606,94.979,163950.0
2023-05-09 15:40:00,103.08,103.09,103.06,103.08,174761.0,94.979,94.9882,94.9606,94.979,174761.0
2023-05-09 15:45:00,103.09,103.09,103.02,103.03,234717.0,94.9882,94.9882,94.9237,94.9329,234717.0
2023-05-09 15:50:00,103.02,103.05,103.01,103.05,502854.0,94.9237,94.9514,94.9145,94.9514,502854.0
2023-05-09 15:55:00,103.05,103.1,103.03,103.05,872694.0,94.9514,94.9974,94.9329,94.9514,872694.0
2023-05-10 09:30:00,103.67,103.77,103.65,103.72,407007.0,95.5226,95.6148,95.5042,95.5687,407007.0
2023-05-10 09:35:00,103.71,103.94,103.68,103.89,282841.0,95.5595,95.7714,95.5318,95.7253,282841.0
2023-05-10 09:40:00,103.89,104.04,103.85,104.0,1198835.0,95.7253,95.8636,95.6885,95.8267,1198835.0
2023-05-10 09:45:00,104.0,104.17,104.0,104.14,352476.0,95.8267,95.9833,95.8267,95.9557,352476.0
2023-05-10 09:50:00,104.14,104.24,104.08,104.14,392417.0,95.9557,96.0478,95.9004,95.9557,392417.0
2023-05-10 09:55:00,104.15,104.19,104.03,104.06,209261.0,95.9649,96.0018,95.8543,95.882,209261.0
2023-05-10 10:00:00,104.06,104.07,103.96,103.97,204564.0,95.882,95.8912,95.7898,95.7991,204564.0
2023-05-10 10:05:00,103.97,104.01,103.87,103.91,105284.0,95.7991,95.8359,95.7069,95.7438,105284.0
2023-05-10 10:10:00,103.91,103.92,103.74,103.75,283087.0,95.7438,95.753,95.5871,95.5963,283087.0
2023-05-10 10:15:00,103.75,103.84,103.64,103.78,448336.0,95.5963,95.6793,95.495,95.624,448336.0
2023-05-10 10:20:00,103.79,103.82,103.69,103.76,114484.0,95.6332,95.6608,95.5411,95.6056,114484.0
2023-05-10 10:25:00,103.76,103.82,103.73,103.8,96712.0,95.6056,95.6608,95.5779,95.6424,96712.0
2023-05-10 10:30:00,103.79,103.82,103.73,103.8,137954.0,95.6332,95.6608,95.5779,95.6424,137954.0
2023-05-10 10:35:00,103.8,103.91,103.75,103.86,156034.0,95.6424,95.7438,95.5963,95.6977,156034.0
2023-05-10 10:40:00,103.86,103.92,103.8,103.89,127303.0,95.6977,95.753,95.6424,95.7253,127303.0
2023-05-10 10:45:00,103.89,103.97,103.88,103.93,235050.0,95.7253,95.7991,95.7161,95.7622,235050.0
2023-05-10 10:50:00,103.93,104.03,103.93,103.94,156411.0,95.7622,95.8543,95.7622,95.7714,156411.0
2023-05-10 10:55:00,103.95,104.01,103.94,103.99,188090.0,95.7806,95.8359,95.7714,95.8175,188090.0
2023-05-10 11:00:00,103.99,103.99,103.88,103.9,211465.0,95.8175,95.8175,95.7161,95.7346,211465.0
2023-05-10 11:05:00,103.9,103.95,103.86,103.89,83067.0,95.7346,95.7806,95.6977,95.7253,83067.0
2023-05-10 11:10:00,103.89,103.99,103.87,103.98,81902.0,95.7253,95.8175,95.7069,95.8083,81902.0
2023-05-10 11:15:00,103.98,104.0,103.91,103.91,88877.0,95.8083,95.8267,95.7438,95.7438,88877.0
2023-05-10 11:20:00,103.91,103.91,103.83,103.84,116782.0,95.7438,95.7438,95.6701,95.6793,116782.0
2023-05-10 11:25:00,103.84,103.84,103.78,103.82,129231.0,95.6793,95.6793,95.624,95.6608,129231.0
2023-05-10 11:30:00,103.81,103.9,103.8,103.81,164413.0,95.6516,95.7346,95.6424,95.6516,164413.0
2023-05-10 11:35:00,103.81,103.9,103.8,103.9,339604.0,95.6516,95.7346,95.6424,95.7346,339604.0
2023-05-10 11:40:00,103.89,103.95,103.83,103.86,142439.0,95.7253,95.7806,95.6701,95.6977,142439.0
2023-05-10 11:45:00,103.86,103.92,103.84,103.92,108191.0,95.6977,95.753,95.6793,95.753,108191.0
2023-05-10 11:50:00,103.91,103.92,103.86,103.87,110144.0,95.7438,95.753,95.6977,95.7069,110144.0
2023-05-10 11:55:00,103.86,103.94,103.83,103.9,92688.0,95.6977,95.7714,95.6701,95.7346,92688.0
2023-05-10 12:00:00,103.9,103.98,103.9,103.97,94565.0,95.7346,95.8083,95.7346,95.7991,94565.0
2023-05-10 12:05:00,103.97,103.99,103.95,103.97,73742.0,95.7991,95.8175,95.7806,95.7991,73742.0
2023-05-10 12:10:00,103.97,104.03,103.97,104.02,102655.0,95.7991,95.8543,95.7991,95.8451,102655.0
2023-05-10 12:15:00,104.02,104.03,103.95,103.96,104539.0,95.8451,95.8543,95.7806,95.7898,104539.0
2023-05-10 12:20:00,103.97,104.01,103.94,103.95,201281.0,95.7991,95.8359,95.7714,95.7806,201281.0
2023-05-10 12:25:00,103.94,103.99,103.94,103.97,40020.0,95.7714,95.8175,95.7714,95.7991,40020.0
2023-05-10 12:30:00,103.97,104.0,103.95,103.99,83394.0,95.7991,95.8267,95.7806,95.8175,83394.0
2023-05-10 12:35:00,103.99,104.03,103.98,104.0,42957.0,95.8175,95.8543,95.8083,95.8267,42957.0
2023-05-10 12:40:00,104.0,104.02,103.93,103.94,65344.0,95.8267,95.8451,95.7622,95.7714,65344.0
2023-05-10 12:45:00,103.93,103.94,103.85,103.89,154351.0,95.7622,95.7714,95.6885,95.7253,154351.0
2023-05-10 12:50:00,103.91,104.04,103.89,104.02,83372.0,95.7438,95.8636,95.7253,95.8451,83372.0
2023-05-10 12:55:00,104.03,104.04,103.91,103.93,139901.0,95.8543,95.8636,95.7438,95.7622,139901.0
2023-05-10 13:00:00,103.92,103.92,103.73,103.84,445620.0,95.753,95.753,95.5779,95.6793,445620.0
2023-05-10 13:05:00,103.86,104.02,103.83,104.0,186084.0,95.6977,95.8451,95.6701,95.8267,186084.0
2023-05-10 13:10:00,104.01,104.07,103.97,104.07,113224.0,95.8359,95.8912,95.7991,95.8912,113224.0
2023-05-10 13:15:00,104.07,104.07,103.98,104.0,90202.0,95.8912,95.8912,95.8083,95.8267,90202.0
2023-05-10 13:20:00,104.0,104.08,103.99,104.07,115188.0,95.8267,95.9004,95.8175,95.8912,115188.0
2023-05-10 13:25:00,104.07,104.2,104.07,104.15,134800.0,95.8912,96.011,95.8912,95.9649,134800.0
2023-05-10 13:30:00,104.16,104.17,104.06,104.09,164028.0,95.9741,95.9833,95.882,95.9096,164028.0
2023-05-10 13:35:00,104.09,104.16,104.06,104.15,113882.0,95.9096,95.9741,95.882,95.9649,113882.0
2023-05-10 13:40:00,104.15,104.16,104.07,104.15,149374.0,95.9649,95.9741,95.8912,95.9649,149374.0
2023-05-10 13:45:00,104.15,104.15,104.03,104.04,113972.0,95.9649,95.9649,95.8543,95.8636,113972.0
2023-05-10 13:50:00,104.03,104.08,104.0,104.07,59296.0,95.8543,95.9004,95.8267,95.8912,59296.0
2023-05-10 13:55:00,104.06,104.08,103.99,104.0,60278.0,95.882,95.9004,95.8175,95.8267,60278.0
2023-05-10 14:00:00,103.99,104.03,103.97,103.98,95330.0,95.8175,95.8543,95.7991,95.8083,95330.0
2023-05-10 14:05:00,103.98,104.03,103.93,103.96,149069.0,95.8083,95.8543,95.7622,95.7898,149069.0
2023-05-10 14:10:00,103.95,103.96,103.89,103.9,217007.0,95.7806,95.7898,95.7253,95.7346,217007.0
2023-05-10 14:15:00,103.9,103.99,103.88,103.99,115389.0,95.7346,95.8175,95.7161,95.8175,115389.0
2023-05-10 14:20:00,103.99,104.0,103.9,103.94,105428.0,95.8175,95.8267,95.7346,95.7714,105428.0
2023-05-10 14:25:00,103.94,103.98,103.9,103.94,72047.0,95.7714,95.8083,95.7346,95.7714,72047.0
2023-05-10 14:30:00,103.94,104.02,103.93,103.98,82297.0,95.7714,95.8451,95.7622,95.8083,82297.0
2023-05-10 14:35:00,103.98,104.0,103.93,103.97,86224.0,95.8083,95.8267,95.7622,95.7991,86224.0
2023-05-10 14:40:00,103.97,104.0,103.93,103.94,76804.0,95.7991,95.8267,95.7622,95.7714,76804.0
2023-05-10 14:45:00,103.93,104.05,103.89,104.05,177612.0,95.7622,95.8728,95.7253,95.8728,177612.0
2023-05-10 14:50:00,104.05,104.07,104.02,104.03,254210.0,95.8728,95.8912,95.8451,95.8543,254210.0
2023-05-10 14:55:00,104.04,104.07,104.01,104.02,81813.0,95.8636,95.8912,95.8359,95.8451,81813.0
2023-05-10 15:00:00,104.02,104.06,103.98,104.01,133340.0,95.8451,95.882,95.8083,95.8359,133340.0
2023-05-10 15:05:00,104.0,104.04,103.95,103.97,79351.0,95.8267,95.8636,95.7806,95.7991,79351.0
2023-05-10 15:10:00,103.97,104.0,103.92,103.97,196647.0,95.7991,95.8267,95.753,95.7991,196647.0
2023-05-10 15:15:00,103.98,103.98,103.91,103.92,85013.0,95.8083,95.8083,95.7438,95.753,85013.0
2023-05-10 15:20:00,103.93,103.94,103.88,103.89,94710.0,95.7622,95.7714,95.7161,95.7253,94710.0
2023-05-10 15:25:00,103.89,103.94,103.88,103.94,137858.0,95.7253,95.7714,95.7161,95.7714,137858.0
2023-05-10 15:30:00,103.94,103.96,103.86,103.89,150373.0,95.7714,95.7898,95.6977,95.7253,150373.0
2023-05-10 15:35:00,103.88,103.89,103.83,103.84,170863.0,95.7161,95.7253,95.6701,95.6793,170863.0
2023-05-10 15:40:00,103.84,103.85,103.8,103.82,178053.0,95.6793,95.6885,95.6424,95.6608,178053.0
2023-05-10 15:45:00,103.82,103.92,103.81,103.92,245871.0,95.6608,95.753,95.6516,95.753,245871.0
2023-05-10 15:50:00,103.92,104.04,103.92,103.97,272524.0,95.753,95.8636,95.753,95.7991,272524.0
2023-05-10 15:55:00,103.98,104.09,103.96,104.05,1180717.0,95.8083,95.9096,95.7898,95.8728,1180717.0
2023-05-11 09:30:00,105.3,105.51,105.29,105.47,604287.0,97.0245,97.218,97.0153,97.1812,604287.0
2023-05-11 09:35:00,105.47,105.52,105.26,105.28,380896.0,97.1812,97.2272,96.9877,97.0061,380896.0
2023-05-11 09:40:00,105.27,105.28,105.15,105.18,295575.0,96.9969,97.0061,96.8863,96.914,295575.0
2023-05-11 09:45:00,105.17,105.29,105.11,105.27,227234.0,96.9048,97.0153,96.8495,96.9969,227234.0
2023-05-11 09:50:00,105.27,105.32,105.12,105.15,275924.0,96.9969,97.043,96.8587,96.8863,275924.0
2023-05-11 09:55:00,105.15,105.2,105.06,105.08,263766.0,96.8863,96.9324,96.8034,96.8218,263766.0
2023-05-11 10:00:00,105.07,105.15,105.05,105.14,164211.0,96.8126,96.8863,96.7942,96.8771,164211.0
2023-05-11 10:05:00,105.13,105.18,105.07,105.13,103868.0,96.8679,96.914,96.8126,96.8679,103868.0
2023-05-11 10:10:00,105.14,105.26,105.12,105.12,262433.0,96.8771,96.9877,96.8587,96.8587,262433.0
2023-05-11 10:15:00,105.13,105.19,105.08,105.19,172800.0,96.8679,96.9232,96.8218,96.9232,172800.0
2023-05-11 10:20:00,105.19,105.23,105.12,105.13,122209.0,96.9232,96.96,96.8587,96.8679,122209.0
2023-05-11 10:25:00,105.14,105.15,105.01,105.02,148869.0,96.8771,96.8863,96.7573,96.7665,148869.0
2023-05-11 10:30:00,105.03,105.24,105.02,105.22,167441.0,96.7758,96.9692,96.7665,96.9508,167441.0
2023-05-11 10:35:00,105.23,105.23,105.1,105.21,173964.0,96.96,96.96,96.8403,96.9416,173964.0
2023-05-11 10:40:00,105.22,105.27,105.17,105.25,113165.0,96.9508,96.9969,96.9048,96.9785,113165.0
2023-05-11 10:45:00,105.26,105.28,105.02,105.07,162523.0,96.9877,97.0061,96.7665,96.8126,162523.0
2023-05-11 10:50:00,105.08,105.15,105.04,105.09,133090.0,96.8218,96.8863,96.785,96.831,133090.0
2023-05-11 10:55:00,105.1,105.16,105.07,105.11,61654.0,96.8403,96.8955,96.8126,96.8495,61654.0
2023-05-11 11:00:00,105.11,105.11,104.91,104.95,197212.0,96.8495,96.8495,96.6652,96.702,197212.0
2023-05-11 11:05:00,104.95,105.02,104.94,104.98,183025.0,96.702,96.7665,96.6928,96.7297,183025.0
2023-05-11 11:10:00,104.99,105.02,104.92,104.93,87470.0,96.7389,96.7665,96.6744,96.6836,87470.0
2023-05-11 11:15:00,104.94,104.95,104.84,104.9,107600.0,96.6928,96.702,96.6007,96.656,107600.0
2023-05-11 11:20:00,104.91,105.0,104.88,104.92,98899.0,96.6652,96.7481,96.6375,96.6744,98899.0
2023-05-11 11:25:00,104.91,104.98,104.89,104.9,162894.0,96.6652,96.7297,96.6468,96.656,162894.0
2023-05-11 11:30:00,104.91,104.93,104.72,104.81,126225.0,96.6652,96.6836,96.4901,96.573,126225.0
2023-05-11 11:35:00,104.81,104.85,104.74,104.82,261353.0,96.573,96.6099,96.5085,96.5823,261353.0
2023-05-11 11:40:00,104.82,104.84,104.77,104.82,75405.0,96.5823,96.6007,96.5362,96.5823,75405.0
2023-05-11 11:45:00,104.82,104.94,104.8,104.89,177564.0,96.5823,96.6928,96.5638,96.6468,177564.0
2023-05-11 11:50:00,104.89,104.95,104.86,104.89,86688.0,96.6468,96.702,96.6191,96.6468,86688.0
2023-05-11 11:55:00,104.9,104.93,104.78,104.79,92686.0,96.656,96.6836,96.5454,96.5546,92686.0
2023-05-11 12:00:00,104.79,104.88,104.76,104.85,186956.0,96.5546,96.6375,96.527,96.6099,186956.0
2023-05-11 12:05:00,104.85,104.88,104.8,104.84,64341.0,96.6099,96.6375,96.5638,96.6007,64341.0
2023-05-11 12:10:00,104.84,104.86,104.81,104.82,91881.0,96.6007,96.6191,96.573,96.5823,91881.0
2023-05-11 12:15:00,104.82,104.91,104.8,104.87,124434.0,96.5823,96.6652,96.5638,96.6283,124434.0
2023-05-11 12:20:00,104.87,104.97,104.87,104.93,109661.0,96.6283,96.7205,96.6283,96.6836,109661.0
2023-05-11 12:25:00,104.92,105.05,104.91,105.01,263508.0,96.6744,96.7942,96.6652,96.7573,263508.0
2023-05-11 12:30:00,105.01,105.02,104.89,104.92,101838.0,96.7573,96.7665,96.6468,96.6744,101838.0
2023-05-11 12:35:00,104.92,104.94,104.8,104.8,88601.0,96.6744,96.6928,96.5638,96.5638,88601.0
2023-05-11 12:40:00,104.79,104.85,104.79,104.85,111938.0,96.5546,96.6099,96.5546,96.6099,111938.0
2023-05-11 12:45:00,104.84,104.89,104.81,104.84,135622.0,96.6007,96.6468,96.573,96.6007,135622.0
2023-05-11 12:50:00,104.84,104.94,104.84,104.88,213389.0,96.6007,96.6928,96.6007,96.6375,213389.0
2023-05-11 12:55:00,104.87,104.9,104.78,104.79,108545.0,96.6283,96.656,96.5454,96.5546,108545.0
2023-05-11 13:00:00,104.79,105.1,104.79,105.08,643065.0,96.5546,96.8403,96.5546,96.8218,643065.0
2023-05-11 13:05:00,105.09,105.18,105.02,105.14,197056.0,96.831,96.914,96.7665,96.8771,197056.0
2023-05-11 13:10:00,105.14,105.16,104.98,105.01,172820.0,96.8771,96.8955,96.7297,96.7573,172820.0
2023-05-11 13:15:00,105.0,105.0,104.94,104.97,87675.0,96.7481,96.7481,96.6928,96.7205,87675.0
2023-05-11 13:20:00,104.98,105.06,104.97,105.04,125596.0,96.7297,96.8034,96.7205,96.785,125596.0
2023-05-11 13:25:00,105.04,105.06,104.86,104.91,108449.0,96.785,96.8034,96.6191,96.6652,108449.0
2023-05-11 13:30:00,104.91,105.08,104.91,105.06,204802.0,96.6652,96.8218,96.6652,96.8034,204802.0
2023-05-11 13:35:00,105.06,105.07,104.99,105.02,77111.0,96.8034,96.8126,96.7389,96.7665,77111.0
2023-05-11 13:40:00,105.02,105.06,105.01,105.05,90354.0,96.7665,96.8034,96.7573,96.7942,90354.0
2023-05-11 13:45:00,105.06,105.18,105.05,105.17,199693.0,96.8034,96.914,96.7942,96.9048,199693.0
2023-05-11 13:50:00,105.17,105.17,105.09,105.13,69396.0,96.9048,96.9048,96.831,96.8679,69396.0
2023-05-11 13:55:00,105.13,105.16,105.03,105.06,69736.0,96.8679,96.8955,96.7758,96.8034,69736.0
2023-05-11 14:00:00,105.06,105.11,105.04,105.07,109041.0,96.8034,96.8495,96.785,96.8126,109041.0
2023-05-11 14:05:00,105.08,105.09,104.99,105.02,69011.0,96.8218,96.831,96.7389,96.7665,69011.0
2023-05-11 14:10:00,105.01,105.05,105.0,105.01,67865.0,96.7573,96.7942,96.7481,96.7573,67865.0
2023-05-11 14:15:00,105.01,105.1,104.99,105.04,139403.0,96.7573,96.8403,96.7389,96.785,139403.0
2023-05-11 14:20:00,105.05,105.08,105.02,105.05,407630.0,96.7942,96.8218,96.7665,96.7942,407630.0
2023-05-11 14:25:00,105.05,105.1,105.04,105.05,176751.0,96.7942,96.8403,96.785,96.7942,176751.0
2023-05-11 14:30:00,105.05,105.08,105.01,105.01,80911.0,96.7942,96.8218,96.7573,96.7573,80911.0
2023-05-11 14:35:00,105.02,105.04,104.96,105.0,128430.0,96.7665,96.785,96.7113,96.7481,128430.0
2023-05-11 14:40:00,105.0,105.01,104.88,104.92,117737.0,96.7481,96.7573,96.6375,96.6744,117737.0
2023-05-11 14:45:00,104.92,105.01,104.92,105.01,115916.0,96.6744,96.7573,96.6744,96.7573,115916.0
2023-05-11 14:50:00,105.01,105.07,104.98,105.05,125678.0,96.7573,96.8126,96.7297,96.7942,125678.0
2023-05-11 14:55:00,105.05,105.07,105.02,105.05,100010.0,96.7942,96.8126,96.7665,96.7942,100010.0
2023-05-11 15:00:00,105.04,105.06,104.97,105.05,194204.0,96.785,96.8034,96.7205,96.7942,194204.0
2023-05-11 15:05:00,105.05,105.12,105.04,105.09,91577.0,96.7942,96.8587,96.785,96.831,91577.0
2023-05-11 15:10:00,105.09,105.15,105.07,105.11,249304.0,96.831,96.8863,96.8126,96.8495,249304.0
2023-05-11 15:15:00,105.11,105.18,105.1,105.16,70694.0,96.8495,96.914,96.8403,96.8955,70694.0
2023-05-11 15:20:00,105.16,105.19,105.12,105.15,149083.0,96.8955,96.9232,96.8587,96.8863,149083.0
2023-05-11 15:25:00,105.16,105.18,105.12,105.15,94663.0,96.8955,96.914,96.8587,96.8863,94663.0
2023-05-11 15:30:00,105.15,105.17,105.1,105.1,141886.0,96.8863,96.9048,96.8403,96.8403,141886.0
2023-05-11 15:35:00,105.11,105.14,104.94,105.0,167903.0,96.8495,96.8771,96.6928,96.7481,167903.0
2023-05-11 15:40:00,105.01,105.06,104.99,105.0,133189.0,96.7573,96.8034,96.7389,96.7481,133189.0
2023-05-11 15:45:00,105.0,105.08,105.0,105.08,177234.0,96.7481,96.8218,96.7481,96.8218,177234.0
2023-05-11 15:50:00,105.08,105.13,105.05,105.09,377128.0,96.8218,96.8679,96.7942,96.831,377128.0
2023-05-11 15:55:00,105.09,105.15,105.08,105.12,687173.0,96.831,96.8863,96.8218,96.8587,687173.0
2023-05-12 09:30:00,105.04,105.1,104.97,105.09,181406.0,96.785,96.8403,96.7205,96.831,181406.0
2023-05-12 09:35:00,105.09,105.09,104.95,104.98,349201.0,96.831,96.831,96.702,96.7297,349201.0
2023-05-12 09:40:00,104.99,105.01,104.93,104.95,85924.0,96.7389,96.7573,96.6836,96.702,85924.0
2023-05-12 09:45:00,104.95,105.25,104.93,105.22,174250.0,96.702,96.9785,96.6836,96.9508,174250.0
2023-05-12 09:50:00,105.22,105.23,105.08,105.1,145971.0,96.9508,96.96,96.8218,96.8403,145971.0
2023-05-12 09:55:00,105.1,105.18,105.08,105.15,118103.0,96.8403,96.914,96.8218,96.8863,118103.0
2023-05-12 10:00:00,105.14,105.16,104.91,105.1,299462.0,96.8771,96.8955,96.6652,96.8403,299462.0
2023-05-12 10:05:00,105.09,105.11,104.99,105.04,102776.0,96.831,96.8495,96.7389,96.785,102776.0
2023-05-12 10:10:00,105.04,105.06,104.8,104.83,191386.0,96.785,96.8034,96.5638,96.5915,191386.0
2023-05-12 10:15:00,104.83,104.89,104.79,104.81,106745.0,96.5915,96.6468,96.5546,96.573,106745.0
2023-05-12 10:20:00,104.81,104.83,104.61,104.71,241758.0,96.573,96.5915,96.3888,96.4809,241758.0
2023-05-12 10:25:00,104.71,104.75,104.61,104.69,142129.0,96.4809,96.5178,96.3888,96.4625,142129.0
2023-05-12 10:30:00,104.68,104.72,104.49,104.53,292296.0,96.4533,96.4901,96.2782,96.315,292296.0
2023-05-12 10:35:00,104.54,104.63,104.48,104.5,146405.0,96.3243,96.4072,96.269,96.2874,146405.0
2023-05-12 10:40:00,104.51,104.59,104.49,104.57,133521.0,96.2966,96.3703,96.2782,96.3519,133521.0
2023-05-12 10:45:00,104.57,104.69,104.57,104.63,137411.0,96.3519,96.4625,96.3519,96.4072,137411.0
2023-05-12 10:50:00,104.63,104.75,104.6,104.74,114847.0,96.4072,96.5178,96.3795,96.5085,114847.0
2023-05-12 10:55:00,104.74,104.78,104.68,104.77,140006.0,96.5085,96.5454,96.4533,96.5362,140006.0
2023-05-12 11:00:00,104.77,104.79,104.71,104.76,103136.0,96.5362,96.5546,96.4809,96.527,103136.0
2023-05-12 11:05:00,104.76,104.77,104.67,104.68,56149.0,96.527,96.5362,96.444,96.4533,56149.0
2023-05-12 11:10:00,104.69,104.77,104.68,104.71,87521.0,96.4625,96.5362,96.4533,96.4809,87521.0
2023-05-12 11:15:00,104.7,104.8,104.7,104.79,80337.0,96.4717,96.5638,96.4717,96.5546,80337.0
2023-05-12 11:20:00,104.79,104.85,104.75,104.81,66949.0,96.5546,96.6099,96.5178,96.573,66949.0
2023-05-12 11:25:00,104.81,104.9,104.8,104.88,98322.0,96.573,96.656,96.5638,96.6375,98322.0
2023-05-12 11:30:00,104.89,104.91,104.84,104.9,110462.0,96.6468,96.6652,96.6007,96.656,110462.0
2023-05-12 11:35:00,104.9,104.95,104.88,104.93,43934.0,96.656,96.702,96.6375,96.6836,43934.0
2023-05-12 11:40:00,104.94,104.94,104.84,104.86,44642.0,96.6928,96.6928,96.6007,96.6191,44642.0
2023-05-12 11:45:00,104.86,104.87,104.74,104.77,62644.0,96.6191,96.6283,96.5085,96.5362,62644.0
2023-05-12 11:50:00,104.76,104.79,104.63,104.63,217385.0,96.527,96.5546,96.4072,96.4072,217385.0
2023-05-12 11:55:00,104.64,104.64,104.55,104.59,133441.0,96.4164,96.4164,96.3335,96.3703,133441.0
2023-05-12 12:00:00,104.59,104.6,104.48,104.56,247565.0,96.3703,96.3795,96.269,96.3427,247565.0
2023-05-12 12:05:00,104.56,104.62,104.56,104.59,86197.0,96.3427,96.398,96.3427,96.3703,86197.0
2023-05-12 12:10:00,104.59,104.65,104.57,104.58,141082.0,96.3703,96.4256,96.3519,96.3611,141082.0
2023-05-12 12:15:00,104.59,104.59,104.51,104.53,109098.0,96.3703,96.3703,96.2966,96.315,109098.0
2023-05-12 12:20:00,104.51,104.61,104.51,104.6,59989.0,96.2966,96.3888,96.2966,96.3795,59989.0
2023-05-12 12:25:00,104.6,104.62,104.55,104.58,144534.0,96.3795,96.398,96.3335,96.3611,144534.0
2023-05-12 12:30:00,104.56,104.57,104.5,104.52,70494.0,96.3427,96.3519,96.2874,96.3058,70494.0
2023-05-12 12:35:00,104.52,104.58,104.52,104.52,34487.0,96.3058,96.3611,96.3058,96.3058,34487.0
2023-05-12 12:40:00,104.51,104.56,104.5,104.55,51491.0,96.2966,96.3427,96.2874,96.3335,51491.0
2023-05-12 12:45:00,104.55,104.61,104.53,104.56,313586.0,96.3335,96.3888,96.315,96.3427,313586.0
2023-05-12 12:50:00,104.56,104.57,104.51,104.53,66696.0,96.3427,96.3519,96.2966,96.315,66696.0
2023-05-12 12:55:00,104.53,104.63,104.51,104.62,128686.0,96.315,96.4072,96.2966,96.398,128686.0
2023-05-12 13:00:00,104.62,104.66,104.6,104.65,124703.0,96.398,96.4348,96.3795,96.4256,124703.0
2023-05-12 13:05:00,104.66,104.68,104.58,104.59,93913.0,96.4348,96.4533,96.3611,96.3703,93913.0
2023-05-12 13:10:00,104.6,104.62,104.56,104.62,108775.0,96.3795,96.398,96.3427,96.398,108775.0
2023-05-12 13:15:00,104.61,104.63,104.59,104.6,54157.0,96.3888,96.4072,96.3703,96.3795,54157.0
2023-05-12 13:20:00,104.61,104.63,104.56,104.57,56026.0,96.3888,96.4072,96.3427,96.3519,56026.0
2023-05-12 13:25:00,104.56,104.57,104.52,104.54,68791.0,96.3427,96.3519,96.3058,96.3243,68791.0
2023-05-12 13:30:00,104.54,104.6,104.52,104.59,69027.0,96.3243,96.3795,96.3058,96.3703,69027.0
2023-05-12 13:35:00,104.6,104.62,104.54,104.55,107003.0,96.3795,96.398,96.3243,96.3335,107003.0
2023-05-12 13:40:00,104.55,104.59,104.54,104.59,39337.0,96.3335,96.3703,96.3243,96.3703,39337.0
2023-05-12 13:45:00,104.59,104.59,104.54,104.58,62137.0,96.3703,96.3703,96.3243,96.3611,62137.0
2023-05-12 13:50:00,104.57,104.68,104.56,104.68,114999.0,96.3519,96.4533,96.3427,96.4533,114999.0
2023-05-12 13:55:00,104.68,104.68,104.62,104.63,51267.0,96.4533,96.4533,96.398,96.4072,51267.0
2023-05-12 14:00:00,104.65,104.67,104.61,104.64,48035.0,96.4256,96.444,96.3888,96.4164,48035.0
2023-05-12 14:05:00,104.64,104.7,104.63,104.66,63284.0,96.4164,96.4717,96.4072,96.4348,63284.0
2023-05-12 14:10:00,104.66,104.72,104.64,104.7,192756.0,96.4348,96.4901,96.4164,96.4717,192756.0
2023-05-12 14:15:00,104.7,104.73,104.68,104.7,91612.0,96.4717,96.4993,96.4533,96.4717,91612.0
2023-05-12 14:20:00,104.7,104.71,104.61,104.63,88434.0,96.4717,96.4809,96.3888,96.4072,88434.0
2023-05-12 14:25:00,104.62,104.64,104.59,104.62,85441.0,96.398,96.4164,96.3703,96.398,85441.0
2023-05-12 14:30:00,104.63,104.64,104.56,104.57,54044.0,96.4072,96.4164,96.3427,96.3519,54044.0
2023-05-12 14:35:00,104.57,104.57,104.52,104.55,103131.0,96.3519,96.3519,96.3058,96.3335,103131.0
2023-05-12 14:40:00,104.55,104.55,104.5,104.55,72143.0,96.3335,96.3335,96.2874,96.3335,72143.0
2023-05-12 14:45:00,104.54,104.55,104.47,104.48,77681.0,96.3243,96.3335,96.2598,96.269,77681.0
2023-05-12 14:50:00,104.47,104.5,104.46,104.49,52440.0,96.2598,96.2874,96.2505,96.2782,52440.0
2023-05-12 14:55:00,104.48,104.49,104.38,104.39,172870.0,96.269,96.2782,96.1768,96.1861,172870.0
2023-05-12 15:00:00,104.4,104.43,104.34,104.38,224180.0,96.1953,96.2229,96.14,96.1768,224180.0
2023-05-12 15:05:00,104.38,104.42,104.35,104.4,141567.0,96.1768,96.2137,96.1492,96.1953,141567.0
2023-05-12 15:10:00,104.41,104.42,104.38,104.4,64679.0,96.2045,96.2137,96.1768,96.1953,64679.0
2023-05-12 15:15:00,104.4,104.41,104.38,104.41,59208.0,96.1953,96.2045,96.1768,96.2045,59208.0
2023-05-12 15:20:00,104.4,104.44,104.35,104.36,117424.0,96.1953,96.2321,96.1492,96.1584,117424.0
2023-05-12 15:25:00,104.36,104.37,104.3,104.34,105194.0,96.1584,96.1676,96.1031,96.14,105194.0
2023-05-12 15:30:00,104.33,104.34,104.27,104.3,199425.0,96.1308,96.14,96.0755,96.1031,199425.0
2023-05-12 15:35:00,104.3,104.35,104.29,104.33,115796.0,96.1031,96.1492,96.0939,96.1308,115796.0
2023-05-12 15:40:00,104.33,104.39,104.32,104.39,221984.0,96.1308,96.1861,96.1216,96.1861,221984.0
2023-05-12 15:45:00,104.38,104.41,104.35,104.36,225628.0,96.1768,96.2045,96.1492,96.1584,225628.0
2023-05-12 15:50:00,104.36,104.4,104.31,104.31,357306.0,96.1584,96.1953,96.1123,96.1123,357306.0
2023-05-12 15:55:00,104.32,104.34,104.25,104.27,1284959.0,96.1216,96.14,96.0571,96.0755,1284959.0
2023-05-15 09:30:00,103.39,103.47,103.36,103.4,568073.0,95.2646,95.3384,95.237,95.2739,568073.0
2023-05-15 09:35:00,103.4,103.42,103.25,103.39,495087.0,95.2739,95.2923,95.1356,95.2646,495087.0
2023-05-15 09:40:00,103.38,103.4,103.29,103.31,424432.0,95.2554,95.2739,95.1725,95.1909,424432.0
2023-05-15 09:45:00,103.31,103.42,103.3,103.37,252079.0,95.1909,95.2923,95.1817,95.2462,252079.0
2023-05-15 09:50:00,103.37,103.37,103.28,103.35,387383.0,95.2462,95.2462,95.1633,95.2278,387383.0
2023-05-15 09:55:00,103.35,103.39,103.32,103.36,347414.0,95.2278,95.2646,95.2001,95.237,347414.0
2023-05-15 10:00:00,103.35,103.36,103.24,103.25,255397.0,95.2278,95.237,95.1264,95.1356,255397.0
2023-05-15 10:05:00,103.25,103.32,103.22,103.29,183819.0,95.1356,95.2001,95.108,95.1725,183819.0
2023-05-15 10:10:00,103.29,103.32,103.22,103.23,208088.0,95.1725,95.2001,95.108,95.1172,208088.0
2023-05-15 10:15:00,103.24,103.26,103.14,103.22,239339.0,95.1264,95.1449,95.0343,95.108,239339.0
2023-05-15 10:20:00,103.22,103.26,103.21,103.24,196329.0,95.108,95.1449,95.0988,95.1264,196329.0
2023-05-15 10:25:00,103.24,103.37,103.2,103.27,277170.0,95.1264,95.2462,95.0896,95.1541,277170.0
2023-05-15 10:30:00,103.27,103.28,103.18,103.25,402938.0,95.1541,95.1633,95.0711,95.1356,402938.0
2023-05-15 10:35:00,103.25,103.31,103.22,103.29,200037.0,95.1356,95.1909,95.108,95.1725,200037.0
2023-05-15 10:40:00,103.28,103.35,103.25,103.33,306941.0,95.1633,95.2278,95.1356,95.2094,306941.0
2023-05-15 10:45:00,103.34,103.39,103.3,103.37,169223.0,95.2186,95.2646,95.1817,95.2462,169223.0
2023-05-15 10:50:00,103.36,103.36,103.2,103.21,343351.0,95.237,95.237,95.0896,95.0988,343351.0
2023-05-15 10:55:00,103.21,103.38,103.15,103.38,376704.0,95.0988,95.2554,95.0435,95.2554,376704.0
2023-05-15 11:00:00,103.38,103.38,103.31,103.33,90042.0,95.2554,95.2554,95.1909,95.2094,90042.0
2023-05-15 11:05:00,103.33,103.42,103.32,103.37,120603.0,95.2094,95.2923,95.2001,95.2462,120603.0
2023-05-15 11:10:00,103.37,103.38,103.33,103.33,184361.0,95.2462,95.2554,95.2094,95.2094,184361.0
2023-05-15 11:15:00,103.34,103.36,103.28,103.36,88124.0,95.2186,95.237,95.1633,95.237,88124.0
2023-05-15 11:20:00,103.35,103.36,103.32,103.34,54518.0,95.2278,95.237,95.2001,95.2186,54518.0
2023-05-15 11:25:00,103.34,103.38,103.29,103.3,71604.0,95.2186,95.2554,95.1725,95.1817,71604.0
2023-05-15 11:30:00,103.29,103.42,103.29,103.4,140916.0,95.1725,95.2923,95.1725,95.2739,140916.0
2023-05-15 11:35:00,103.39,103.44,103.36,103.39,55035.0,95.2646,95.3107,95.237,95.2646,55035.0
2023-05-15 11:40:00,103.39,103.43,103.38,103.42,93836.0,95.2646,95.3015,95.2554,95.2923,93836.0
2023-05-15 11:45:00,103.42,103.42,103.31,103.32,66373.0,95.2923,95.2923,95.1909,95.2001,66373.0
2023-05-15 11:50:00,103.32,103.35,103.3,103.34,71134.0,95.2001,95.2278,95.1817,95.2186,71134.0
2023-05-15 11:55:00,103.35,103.41,103.3,103.3,117126.0,95.2278,95.2831,95.1817,95.1817,117126.0
2023-05-15 12:00:00,103.31,103.32,103.15,103.27,303113.0,95.1909,95.2001,95.0435,95.1541,303113.0
2023-05-15 12:05:00,103.27,103.29,103.24,103.28,68310.0,95.1541,95.1725,95.1264,95.1633,68310.0
2023-05-15 12:10:00,103.28,103.29,103.25,103.27,52725.0,95.1633,95.1725,95.1356,95.1541,52725.0
2023-05-15 12:15:00,103.27,103.28,103.2,103.23,127176.0,95.1541,95.1633,95.0896,95.1172,127176.0
2023-05-15 12:20:00,103.23,103.24,103.17,103.18,74637.0,95.1172,95.1264,95.0619,95.0711,74637.0
2023-05-15 12:25:00,103.18,103.22,103.17,103.22,133216.0,95.0711,95.108,95.0619,95.108,133216.0
2023-05-15 12:30:00,103.22,103.24,103.21,103.22,54651.0,95.108,95.1264,95.0988,95.108,54651.0
2023-05-15 12:35:00,103.23,103.28,103.21,103.24,77630.0,95.1172,95.1633,95.0988,95.1264,77630.0
2023-05-15 12:40:00,103.25,103.25,103.21,103.23,59359.0,95.1356,95.1356,95.0988,95.1172,59359.0
2023-05-15 12:45:00,103.23,103.23,103.19,103.22,59808.0,95.1172,95.1172,95.0804,95.108,59808.0
2023-05-15 12:50:00,103.22,103.24,103.18,103.23,74307.0,95.108,95.1264,95.0711,95.1172,74307.0
2023-05-15 12:55:00,103.23,103.26,103.2,103.25,61015.0,95.1172,95.1449,95.0896,95.1356,61015.0
2023-05-15 13:00:00,103.25,103.26,103.22,103.23,52796.0,95.1356,95.1449,95.108,95.1172,52796.0
2023-05-15 13:05:00,103.23,103.24,103.21,103.24,38804.0,95.1172,95.1264,95.0988,95.1264,38804.0
2023-05-15 13:10:00,103.23,103.25,103.19,103.21,68031.0,95.1172,95.1356,95.0804,95.0988,68031.0
2023-05-15 13:15:00,103.21,103.22,103.19,103.21,68990.0,95.0988,95.108,95.0804,95.0988,68990.0
2023-05-15 13:20:00,103.22,103.25,103.2,103.24,64334.0,95.108,95.1356,95.0896,95.1264,64334.0
2023-05-15 13:25:00,103.24,103.28,103.21,103.26,72634.0,95.1264,95.1633,95.0988,95.1449,72634.0
2023-05-15 13:30:00,103.25,103.32,103.23,103.32,108679.0,95.1356,95.2001,95.1172,95.2001,108679.0
2023-05-15 13:35:00,103.32,103.34,103.29,103.31,68427.0,95.2001,95.2186,95.1725,95.1909,68427.0
2023-05-15 13:40:00,103.31,103.38,103.3,103.34,75162.0,95.1909,95.2554,95.1817,95.2186,75162.0
2023-05-15 13:45:00,103.36,103.36,103.31,103.31,47386.0,95.237,95.237,95.1909,95.1909,47386.0
2023-05-15 13:50:00,103.31,103.35,103.28,103.33,75072.0,95.1909,95.2278,95.1633,95.2094,75072.0
2023-05-15 13:55:00,103.33,103.34,103.29,103.3,65353.0,95.2094,95.2186,95.1725,95.1817,65353.0
2023-05-15 14:00:00,103.3,103.3,103.26,103.29,46548.0,95.1817,95.1817,95.1449,95.1725,46548.0
2023-05-15 14:05:00,103.3,103.32,103.25,103.26,84832.0,95.1817,95.2001,95.1356,95.1449,84832.0
2023-05-15 14:10:00,103.25,103.27,103.22,103.24,95494.0,95.1356,95.1541,95.108,95.1264,95494.0
2023-05-15 14:15:00,103.25,103.28,103.23,103.25,154763.0,95.1356,95.1633,95.1172,95.1356,154763.0
2023-05-15 14:20:00,103.25,103.28,103.24,103.28,45631.0,95.1356,95.1633,95.1264,95.1633,45631.0
2023-05-15 14:25:00,103.28,103.29,103.24,103.25,246609.0,95.1633,95.1725,95.1264,95.1356,246609.0
2023-05-15 14:30:00,103.25,103.25,103.18,103.19,366776.0,95.1356,95.1356,95.0711,95.0804,366776.0
2023-05-15 14:35:00,103.2,103.24,103.19,103.2,88990.0,95.0896,95.1264,95.0804,95.0896,88990.0
2023-05-15 14:40:00,103.2,103.21,103.17,103.18,241880.0,95.0896,95.0988,95.0619,95.0711,241880.0
2023-05-15 14:45:00,103.18,103.22,103.16,103.22,296014.0,95.0711,95.108,95.0527,95.108,296014.0
2023-05-15 14:50:00,103.22,103.22,103.15,103.2,134439.0,95.108,95.108,95.0435,95.0896,134439.0
2023-05-15 14:55:00,103.19,103.24,103.16,103.18,504326.0,95.0804,95.1264,95.0527,95.0711,504326.0
2023-05-15 15:00:00,103.18,103.2,103.13,103.16,209395.0,95.0711,95.0896,95.0251,95.0527,209395.0
2023-05-15 15:05:00,103.16,103.24,103.14,103.23,693157.0,95.0527,95.1264,95.0343,95.1172,693157.0
2023-05-15 15:10:00,103.23,103.27,103.21,103.27,276347.0,95.1172,95.1541,95.0988,95.1541,276347.0
2023-05-15 15:15:00,103.27,103.3,103.24,103.26,109159.0,95.1541,95.1817,95.1264,95.1449,109159.0
2023-05-15 15:20:00,103.26,103.29,103.24,103.24,101875.0,95.1449,95.1725,95.1264,95.1264,101875.0
2023-05-15 15:25:00,103.25,103.25,103.22,103.23,104041.0,95.1356,95.1356,95.108,95.1172,104041.0
2023-05-15 15:30:00,103.23,103.25,103.12,103.15,362959.0,95.1172,95.1356,95.0159,95.0435,362959.0
2023-05-15 15:35:00,103.15,103.2,103.14,103.18,123309.0,95.0435,95.0896,95.0343,95.0711,123309.0
2023-05-15 15:40:00,103.18,103.23,103.17,103.2,311381.0,95.0711,95.1172,95.0619,95.0896,311381.0
2023-05-15 15:45:00,103.2,103.2,103.15,103.16,242977.0,95.0896,95.0896,95.0435,95.0527,242977.0
2023-05-15 15:50:00,103.17,103.21,103.16,103.19,441912.0,95.0619,95.0988,95.0527,95.0804,441912.0
2023-05-15 15:55:00,103.2,103.25,103.16,103.2,1029362.0,95.0896,95.1356,95.0527,95.0896,1029362.0
2023-05-16 09:30:00,102.4,102.62,102.38,102.59,1178496.0,94.3524,94.5552,94.334,94.5275,1178496.0
2023-05-16 09:35:00,102.59,102.64,102.45,102.5,878938.0,94.5275,94.5736,94.3985,94.4446,878938.0
2023-05-16 09:40:00,102.49,102.5,102.34,102.36,783622.0,94.4354,94.4446,94.2972,94.3156,783622.0
2023-05-16 09:45:00,102.34,102.45,102.26,102.27,797243.0,94.2972,94.3985,94.2234,94.2327,797243.0
2023-05-16 09:50:00,102.27,102.37,102.25,102.3,642762.0,94.2327,94.3248,94.2142,94.2603,642762.0
2023-05-16 09:55:00,102.3,102.36,102.12,102.18,737316.0,94.2603,94.3156,94.0944,94.1497,737316.0
2023-05-16 10:00:00,102.19,102.27,102.12,102.16,363125.0,94.1589,94.2327,94.0944,94.1313,363125.0
2023-05-16 10:05:00,102.16,102.19,102.11,102.12,469542.0,94.1313,94.1589,94.0852,94.0944,469542.0
2023-05-16 10:10:00,102.12,102.26,102.11,102.23,311644.0,94.0944,94.2234,94.0852,94.1958,311644.0
2023-05-16 10:15:00,102.24,102.31,102.21,102.28,245234.0,94.205,94.2695,94.1774,94.2419,245234.0
2023-05-16 10:20:00,102.29,102.41,102.27,102.39,279188.0,94.2511,94.3617,94.2327,94.3432,279188.0
2023-05-16 10:25:00,102.38,102.48,102.36,102.46,335201.0,94.334,94.4262,94.3156,94.4077,335201.0
2023-05-16 10:30:00,102.47,102.47,102.19,102.21,427704.0,94.4169,94.4169,94.1589,94.1774,427704.0
2023-05-16 10:35:00,102.22,102.31,102.18,102.24,402297.0,94.1866,94.2695,94.1497,94.205,402297.0
2023-05-16 10:40:00,102.24,102.29,102.15,102.18,188388.0,94.205,94.2511,94.1221,94.1497,188388.0
2023-05-16 10:45:00,102.19,102.25,102.15,102.25,259730.0,94.1589,94.2142,94.1221,94.2142,259730.0
2023-05-16 10:50:00,102.24,102.31,102.23,102.26,186317.0,94.205,94.2695,94.1958,94.2234,186317.0
2023-05-16 10:55:00,102.26,102.47,102.25,102.44,229632.0,94.2234,94.4169,94.2142,94.3893,229632.0
2023-05-16 11:00:00,102.44,102.45,102.31,102.32,137545.0,94.3893,94.3985,94.2695,94.2787,137545.0
2023-05-16 11:05:00,102.31,102.31,102.24,102.31,318548.0,94.2695,94.2695,94.205,94.2695,318548.0
2023-05-16 11:10:00,102.3,102.31,102.24,102.29,217612.0,94.2603,94.2695,94.205,94.2511,217612.0
2023-05-16 11:15:00,102.3,102.44,102.29,102.43,226906.0,94.2603,94.3893,94.2511,94.3801,226906.0
2023-05-16 11:20:00,102.43,102.49,102.42,102.45,114967.0,94.3801,94.4354,94.3709,94.3985,114967.0
2023-05-16 11:25:00,102.44,102.48,102.31,102.35,208440.0,94.3893,94.4262,94.2695,94.3064,208440.0
2023-05-16 11:30:00,102.34,102.36,102.21,102.23,182567.0,94.2972,94.3156,94.1774,94.1958,182567.0
2023-05-16 11:35:00,102.23,102.3,102.2,102.25,188234.0,94.1958,94.2603,94.1682,94.2142,188234.0
2023-05-16 11:40:00,102.25,102.3,102.22,102.3,131088.0,94.2142,94.2603,94.1866,94.2603,131088.0
2023-05-16 11:45:00,102.29,102.38,102.28,102.33,157397.0,94.2511,94.334,94.2419,94.2879,157397.0
2023-05-16 11:50:00,102.33,102.37,102.3,102.3,93050.0,94.2879,94.3248,94.2603,94.2603,93050.0
2023-05-16 11:55:00,102.31,102.33,102.27,102.3,75093.0,94.2695,94.2879,94.2327,94.2603,75093.0
2023-05-16 12:00:00,102.3,102.4,102.28,102.38,118503.0,94.2603,94.3524,94.2419,94.334,118503.0
2023-05-16 12:05:00,102.38,102.39,102.35,102.37,95467.0,94.334,94.3432,94.3064,94.3248,95467.0
2023-05-16 12:10:00,102.36,102.41,102.35,102.39,103548.0,94.3156,94.3617,94.3064,94.3432,103548.0
2023-05-16 12:15:00,102.39,102.43,102.33,102.34,104675.0,94.3432,94.3801,94.2879,94.2972,104675.0
2023-05-16 12:20:00,102.34,102.42,102.33,102.42,60248.0,94.2972,94.3709,94.2879,94.3709,60248.0
2023-05-16 12:25:00,102.42,102.43,102.37,102.4,134015.0,94.3709,94.3801,94.3248,94.3524,134015.0
2023-05-16 12:30:00,102.4,102.44,102.38,102.43,70286.0,94.3524,94.3893,94.334,94.3801,70286.0
2023-05-16 12:35:00,102.43,102.48,102.42,102.46,61829.0,94.3801,94.4262,94.3709,94.4077,61829.0
2023-05-16 12:40:00,102.46,102.52,102.45,102.5,88714.0,94.4077,94.463,94.3985,94.4446,88714.0
2023-05-16 12:45:00,102.51,102.59,102.5,102.59,90840.0,94.4538,94.5275,94.4446,94.5275,90840.0
2023-05-16 12:50:00,102.59,102.59,102.5,102.51,86150.0,94.5275,94.5275,94.4446,94.4538,86150.0
2023-05-16 12:55:00,102.51,102.53,102.49,102.5,172564.0,94.4538,94.4722,94.4354,94.4446,172564.0
2023-05-16 13:00:00,102.49,102.58,102.48,102.57,197560.0,94.4354,94.5183,94.4262,94.5091,197560.0
2023-05-16 13:05:00,102.57,102.57,102.48,102.52,64161.0,94.5091,94.5091,94.4262,94.463,64161.0
2023-05-16 13:10:00,102.52,102.53,102.47,102.47,74230.0,94.463,94.4722,94.4169,94.4169,74230.0
2023-05-16 13:15:00,102.48,102.54,102.47,102.52,57725.0,94.4262,94.4814,94.4169,94.463,57725.0
2023-05-16 13:20:00,102.53,102.56,102.52,102.55,54824.0,94.4722,94.4999,94.463,94.4907,54824.0
2023-05-16 13:25:00,102.54,102.68,102.54,102.66,266905.0,94.4814,94.6104,94.4814,94.592,266905.0
2023-05-16 13:30:00,102.66,102.71,102.62,102.66,124212.0,94.592,94.6381,94.5552,94.592,124212.0
2023-05-16 13:35:00,102.66,102.67,102.6,102.61,95221.0,94.592,94.6012,94.5367,94.5459,95221.0
2023-05-16 13:40:00,102.61,102.63,102.58,102.62,49165.0,94.5459,94.5644,94.5183,94.5552,49165.0
2023-05-16 13:45:00,102.62,102.64,102.61,102.62,61136.0,94.5552,94.5736,94.5459,94.5552,61136.0
2023-05-16 13:50:00,102.61,102.66,102.6,102.62,61239.0,94.5459,94.592,94.5367,94.5552,61239.0
2023-05-16 13:55:00,102.62,102.65,102.54,102.55,107892.0,94.5552,94.5828,94.4814,94.4907,107892.0
2023-05-16 14:00:00,102.55,102.55,102.46,102.51,144160.0,94.4907,94.4907,94.4077,94.4538,144160.0
2023-05-16 14:05:00,102.51,102.54,102.49,102.52,60618.0,94.4538,94.4814,94.4354,94.463,60618.0
2023-05-16 14:10:00,102.52,102.57,102.52,102.57,184931.0,94.463,94.5091,94.463,94.5091,184931.0
2023-05-16 14:15:00,102.57,102.58,102.49,102.51,91766.0,94.5091,94.5183,94.4354,94.4538,91766.0
2023-05-16 14:20:00,102.51,102.54,102.49,102.53,41257.0,94.4538,94.4814,94.4354,94.4722,41257.0
2023-05-16 14:25:00,102.53,102.61,102.52,102.58,1082498.0,94.4722,94.5459,94.463,94.5183,1082498.0
2023-05-16 14:30:00,102.57,102.65,102.57,102.65,545822.0,94.5091,94.5828,94.5091,94.5828,545822.0
2023-05-16 14:35:00,102.65,102.72,102.64,102.7,139254.0,94.5828,94.6473,94.5736,94.6289,139254.0
2023-05-16 14:40:00,102.7,102.7,102.65,102.66,79481.0,94.6289,94.6289,94.5828,94.592,79481.0
2023-05-16 14:45:00,102.66,102.68,102.64,102.68,110259.0,94.592,94.6104,94.5736,94.6104,110259.0
2023-05-16 14:50:00,102.68,102.68,102.64,102.66,229881.0,94.6104,94.6104,94.5736,94.592,229881.0
2023-05-16 14:55:00,102.65,102.69,102.61,102.64,192264.0,94.5828,94.6197,94.5459,94.5736,192264.0
2023-05-16 15:00:00,102.64,102.68,102.63,102.66,625324.0,94.5736,94.6104,94.5644,94.592,625324.0
2023-05-16 15:05:00,102.67,102.73,102.65,102.72,93705.0,94.6012,94.6565,94.5828,94.6473,93705.0
2023-05-16 15:10:00,102.73,102.74,102.68,102.69,59070.0,94.6565,94.6657,94.6104,94.6197,59070.0
2023-05-16 15:15:00,102.69,102.71,102.66,102.69,70575.0,94.6197,94.6381,94.592,94.6197,70575.0
2023-05-16 15:20:00,102.69,102.74,102.68,102.72,85116.0,94.6197,94.6657,94.6104,94.6473,85116.0
2023-05-16 15:25:00,102.73,102.75,102.7,102.72,232942.0,94.6565,94.6749,94.6289,94.6473,232942.0
2023-05-16 15:30:00,102.72,102.75,102.7,102.72,170869.0,94.6473,94.6749,94.6289,94.6473,170869.0
2023-05-16 15:35:00,102.72,102.78,102.68,102.78,230238.0,94.6473,94.7026,94.6104,94.7026,230238.0
2023-05-16 15:40:00,102.78,102.83,102.75,102.77,217960.0,94.7026,94.7486,94.6749,94.6934,217960.0
2023-05-16 15:45:00,102.77,102.82,102.75,102.8,354273.0,94.6934,94.7394,94.6749,94.721,354273.0
2023-05-16 15:50:00,102.8,102.86,102.78,102.85,360104.0,94.721,94.7763,94.7026,94.7671,360104.0
2023-05-16 15:55:00,102.86,102.89,102.83,102.87,1824992.0,94.7763,94.8039,94.7486,94.7855,1824992.0
2023-05-17 09:30:00,103.08,103.16,102.95,102.97,321554.0,94.979,95.0527,94.8592,94.8776,321554.0
2023-05-17 09:35:00,102.97,103.03,102.9,102.91,149516.0,94.8776,94.9329,94.8131,94.8224,149516.0
2023-05-17 09:40:00,102.91,102.93,102.81,102.92,214285.0,94.8224,94.8408,94.7302,94.8316,214285.0
2023-05-17 09:45:00,102.93,102.99,102.89,102.9,176133.0,94.8408,94.8961,94.8039,94.8131,176133.0
2023-05-17 09:50:00,102.91,102.94,102.85,102.89,200031.0,94.8224,94.85,94.7671,94.8039,200031.0
2023-05-17 09:55:00,102.88,102.9,102.79,102.8,193823.0,94.7947,94.8131,94.7118,94.721,193823.0
2023-05-17 10:00:00,102.8,102.93,102.79,102.84,397816.0,94.721,94.8408,94.7118,94.7579,397816.0
2023-05-17 10:05:00,102.84,102.88,102.75,102.76,271759.0,94.7579,94.7947,94.6749,94.6842,271759.0
2023-05-17 10:10:00,102.76,102.91,102.75,102.84,225372.0,94.6842,94.8224,94.6749,94.7579,225372.0
2023-05-17 10:15:00,102.84,102.9,102.76,102.87,129475.0,94.7579,94.8131,94.6842,94.7855,129475.0
2023-05-17 10:20:00,102.87,102.93,102.83,102.87,132146.0,94.7855,94.8408,94.7486,94.7855,132146.0
2023-05-17 10:25:00,102.87,102.89,102.81,102.86,85624.0,94.7855,94.8039,94.7302,94.7763,85624.0
2023-05-17 10:30:00,102.86,102.96,102.84,102.95,146891.0,94.7763,94.8684,94.7579,94.8592,146891.0
2023-05-17 10:35:00,102.95,103.05,102.93,103.05,139306.0,94.8592,94.9514,94.8408,94.9514,139306.0
2023-05-17 10:40:00,103.05,103.1,103.0,103.01,161714.0,94.9514,94.9974,94.9053,94.9145,161714.0
2023-05-17 10:45:00,103.01,103.02,102.95,102.95,172219.0,94.9145,94.9237,94.8592,94.8592,172219.0
2023-05-17 10:50:00,102.95,102.97,102.89,102.9,143661.0,94.8592,94.8776,94.8039,94.8131,143661.0
2023-05-17 10:55:00,102.9,102.92,102.83,102.91,181401.0,94.8131,94.8316,94.7486,94.8224,181401.0
2023-05-17 11:00:00,102.9,102.96,102.83,102.87,147505.0,94.8131,94.8684,94.7486,94.7855,147505.0
2023-05-17 11:05:00,102.87,102.89,102.83,102.87,53253.0,94.7855,94.8039,94.7486,94.7855,53253.0
2023-05-17 11:10:00,102.88,102.92,102.84,102.89,92403.0,94.7947,94.8316,94.7579,94.8039,92403.0
2023-05-17 11:15:00,102.89,102.9,102.79,102.82,223180.0,94.8039,94.8131,94.7118,94.7394,223180.0
2023-05-17 11:20:00,102.81,102.84,102.71,102.84,310535.0,94.7302,94.7579,94.6381,94.7579,310535.0
2023-05-17 11:25:00,102.84,102.85,102.76,102.77,95218.0,94.7579,94.7671,94.6842,94.6934,95218.0
2023-05-17 11:30:00,102.76,102.77,102.71,102.74,91613.0,94.6842,94.6934,94.6381,94.6657,91613.0
2023-05-17 11:35:00,102.74,102.75,102.61,102.65,133148.0,94.6657,94.6749,94.5459,94.5828,133148.0
2023-05-17 11:40:00,102.64,102.69,102.6,102.68,157083.0,94.5736,94.6197,94.5367,94.6104,157083.0
2023-05-17 11:45:00,102.67,102.76,102.66,102.75,74891.0,94.6012,94.6842,94.592,94.6749,74891.0
2023-05-17 11:50:00,102.74,102.77,102.68,102.7,164633.0,94.6657,94.6934,94.6104,94.6289,164633.0
2023-05-17 11:55:00,102.69,102.73,102.66,102.7,67031.0,94.6197,94.6565,94.592,94.6289,67031.0
2023-05-17 12:00:00,102.69,102.7,102.64,102.69,68469.0,94.6197,94.6289,94.5736,94.6197,68469.0
2023-05-17 12:05:00,102.69,102.75,102.67,102.69,163443.0,94.6197,94.6749,94.6012,94.6197,163443.0
2023-05-17 12:10:00,102.7,102.75,102.67,102.71,79428.0,94.6289,94.6749,94.6012,94.6381,79428.0
2023-05-17 12:15:00,102.7,102.77,102.69,102.77,61008.0,94.6289,94.6934,94.6197,94.6934,61008.0
2023-05-17 12:20:00,102.78,102.78,102.7,102.73,47611.0,94.7026,94.7026,94.6289,94.6565,47611.0
2023-05-17 12:25:00,102.72,102.74,102.68,102.69,112242.0,94.6473,94.6657,94.6104,94.6197,112242.0
2023-05-17 12:30:00,102.69,102.78,102.69,102.78,168752.0,94.6197,94.7026,94.6197,94.7026,168752.0
2023-05-17 12:35:00,102.77,102.79,102.72,102.73,35874.0,94.6934,94.7118,94.6473,94.6565,35874.0
2023-05-17 12:40:00,102.73,102.74,102.67,102.68,59186.0,94.6565,94.6657,94.6012,94.6104,59186.0
2023-05-17 12:45:00,102.68,102.71,102.64,102.68,79312.0,94.6104,94.6381,94.5736,94.6104,79312.0
2023-05-17 12:50:00,102.68,102.71,102.65,102.67,67167.0,94.6104,94.6381,94.5828,94.6012,67167.0
2023-05-17 12:55:00,102.67,102.78,102.64,102.76,184868.0,94.6012,94.7026,94.5736,94.6842,184868.0
2023-05-17 13:00:00,102.76,102.91,102.76,102.82,284180.0,94.6842,94.8224,94.6842,94.7394,284180.0
2023-05-17 13:05:00,102.82,102.82,102.71,102.73,179297.0,94.7394,94.7394,94.6381,94.6565,179297.0
2023-05-17 13:10:00,102.72,102.73,102.62,102.63,181991.0,94.6473,94.6565,94.5552,94.5644,181991.0
2023-05-17 13:15:00,102.63,102.63,102.58,102.61,150344.0,94.5644,94.5644,94.5183,94.5459,150344.0
2023-05-17 13:20:00,102.6,102.66,102.58,102.65,160204.0,94.5367,94.592,94.5183,94.5828,160204.0
2023-05-17 13:25:00,102.65,102.66,102.54,102.55,150720.0,94.5828,94.592,94.4814,94.4907,150720.0
2023-05-17 13:30:00,102.56,102.61,102.55,102.55,111494.0,94.4999,94.5459,94.4907,94.4907,111494.0
2023-05-17 13:35:00,102.55,102.63,102.54,102.59,164640.0,94.4907,94.5644,94.4814,94.5275,164640.0
2023-05-17 13:40:00,102.58,102.59,102.46,102.46,336526.0,94.5183,94.5275,94.4077,94.4077,336526.0
2023-05-17 13:45:00,102.47,102.48,102.41,102.47,314095.0,94.4169,94.4262,94.3617,94.4169,314095.0
2023-05-17 13:50:00,102.47,102.5,102.43,102.5,154228.0,94.4169,94.4446,94.3801,94.4446,154228.0
2023-05-17 13:55:00,102.5,102.53,102.46,102.47,122260.0,94.4446,94.4722,94.4077,94.4169,122260.0
2023-05-17 14:00:00,102.47,102.5,102.45,102.48,184723.0,94.4169,94.4446,94.3985,94.4262,184723.0
2023-05-17 14:05:00,102.48,102.51,102.47,102.5,118162.0,94.4262,94.4538,94.4169,94.4446,118162.0
2023-05-17 14:10:00,102.5,102.51,102.42,102.44,110947.0,94.4446,94.4538,94.3709,94.3893,110947.0
2023-05-17 14:15:00,102.44,102.48,102.42,102.43,124778.0,94.3893,94.4262,94.3709,94.3801,124778.0
2023-05-17 14:20:00,102.42,102.45,102.42,102.43,184860.0,94.3709,94.3985,94.3709,94.3801,184860.0
2023-05-17 14:25:00,102.43,102.45,102.41,102.44,137906.0,94.3801,94.3985,94.3617,94.3893,137906.0
2023-05-17 14:30:00,102.43,102.45,102.41,102.42,102166.0,94.3801,94.3985,94.3617,94.3709,102166.0
2023-05-17 14:35:00,102.42,102.42,102.35,102.37,157589.0,94.3709,94.3709,94.3064,94.3248,157589.0
2023-05-17 14:40:00,102.37,102.39,102.34,102.39,144924.0,94.3248,94.3432,94.2972,94.3432,144924.0
2023-05-17 14:45:00,102.39,102.41,102.35,102.39,116117.0,94.3432,94.3617,94.3064,94.3432,116117.0
2023-05-17 14:50:00,102.39,102.43,102.36,102.41,165953.0,94.3432,94.3801,94.3156,94.3617,165953.0
2023-05-17 14:55:00,102.41,102.52,102.4,102.49,315776.0,94.3617,94.463,94.3524,94.4354,315776.0
2023-05-17 15:00:00,102.48,102.53,102.46,102.5,137047.0,94.4262,94.4722,94.4077,94.4446,137047.0
2023-05-17 15:05:00,102.51,102.57,102.48,102.54,94592.0,94.4538,94.5091,94.4262,94.4814,94592.0
2023-05-17 15:10:00,102.54,102.64,102.54,102.61,178024.0,94.4814,94.5736,94.4814,94.5459,178024.0
2023-05-17 15:15:00,102.61,102.62,102.55,102.61,257216.0,94.5459,94.5552,94.4907,94.5459,257216.0
2023-05-17 15:20:00,102.61,102.63,102.59,102.63,196219.0,94.5459,94.5644,94.5275,94.5644,196219.0
2023-05-17 15:25:00,102.63,102.63,102.54,102.55,230434.0,94.5644,94.5644,94.4814,94.4907,230434.0
2023-05-17 15:30:00,102.54,102.57,102.52,102.52,141675.0,94.4814,94.5091,94.463,94.463,141675.0
2023-05-17 15:35:00,102.52,102.55,102.48,102.49,128272.0,94.463,94.4907,94.4262,94.4354,128272.0
2023-05-17 15:40:00,102.49,102.56,102.44,102.55,243584.0,94.4354,94.4999,94.3893,94.4907,243584.0
2023-05-17 15:45:00,102.56,102.56,102.49,102.51,203466.0,94.4999,94.4999,94.4354,94.4538,203466.0
2023-05-17 15:50:00,102.5,102.56,102.46,102.55,258996.0,94.4446,94.4999,94.4077,94.4907,258996.0
2023-05-17 15:55:00,102.55,102.68,102.55,102.61,1327837.0,94.4907,94.6104,94.4907,94.5459,1327837.0
2023-05-18 09:30:00,102.2,102.25,102.16,102.19,458191.0,94.1682,94.2142,94.1313,94.1589,458191.0
2023-05-18 09:35:00,102.19,102.22,102.06,102.11,354245.0,94.1589,94.1866,94.0392,94.0852,354245.0
2023-05-18 09:40:00,102.1,102.13,102.04,102.06,242630.0,94.076,94.1037,94.0207,94.0392,242630.0
2023-05-18 09:45:00,102.05,102.07,101.98,102.01,342146.0,94.0299,94.0484,93.9655,93.9931,342146.0
2023-05-18 09:50:00,102.02,102.08,101.84,101.85,695547.0,94.0023,94.0576,93.8365,93.8457,695547.0
2023-05-18 09:55:00,101.84,102.03,101.84,102.0,526308.0,93.8365,94.0115,93.8365,93.9839,526308.0
2023-05-18 10:00:00,101.99,102.15,101.97,102.13,417524.0,93.9747,94.1221,93.9562,94.1037,417524.0
2023-05-18 10:05:00,102.13,102.17,102.12,102.15,254471.0,94.1037,94.1405,94.0944,94.1221,254471.0
2023-05-18 10:10:00,102.15,102.15,102.03,102.05,193574.0,94.1221,94.1221,94.0115,94.0299,193574.0
2023-05-18 10:15:00,102.04,102.06,101.88,101.93,280561.0,94.0207,94.0392,93.8733,93.9194,280561.0
2023-05-18 10:20:00,101.92,101.95,101.86,101.9,141196.0,93.9102,93.9378,93.8549,93.8917,141196.0
2023-05-18 10:25:00,101.91,102.0,101.88,101.98,380872.0,93.901,93.9839,93.8733,93.9655,380872.0
2023-05-18 10:30:00,101.99,102.02,101.95,101.98,217003.0,93.9747,94.0023,93.9378,93.9655,217003.0
2023-05-18 10:35:00,101.97,102.01,101.87,101.92,283258.0,93.9562,93.9931,93.8641,93.9102,283258.0
2023-05-18 10:40:00,101.92,102.0,101.89,101.97,379534.0,93.9102,93.9839,93.8825,93.9562,379534.0
2023-05-18 10:45:00,101.97,102.03,101.92,101.98,194893.0,93.9562,94.0115,93.9102,93.9655,194893.0
2023-05-18 10:50:00,101.98,101.98,101.92,101.95,122067.0,93.9655,93.9655,93.9102,93.9378,122067.0
2023-05-18 10:55:00,101.95,101.97,101.9,101.91,168768.0,93.9378,93.9562,93.8917,93.901,168768.0
2023-05-18 11:00:00,101.9,101.91,101.76,101.77,633029.0,93.8917,93.901,93.7627,93.772,633029.0
2023-05-18 11:05:00,101.77,101.94,101.75,101.93,469770.0,93.772,93.9286,93.7535,93.9194,469770.0
2023-05-18 11:10:00,101.94,101.94,101.82,101.83,238617.0,93.9286,93.9286,93.818,93.8272,238617.0
2023-05-18 11:15:00,101.83,101.96,101.8,101.94,445207.0,93.8272,93.947,93.7996,93.9286,445207.0
2023-05-18 11:20:00,101.95,102.05,101.91,102.02,254068.0,93.9378,94.0299,93.901,94.0023,254068.0
2023-05-18 11:25:00,102.02,102.04,101.97,102.02,150785.0,94.0023,94.0207,93.9562,94.0023,150785.0
2023-05-18 11:30:00,102.01,102.04,101.92,101.93,143010.0,93.9931,94.0207,93.9102,93.9194,143010.0
2023-05-18 11:35:00,101.93,102.04,101.91,102.02,147958.0,93.9194,94.0207,93.901,94.0023,147958.0
2023-05-18 11:40:00,102.02,102.05,101.98,102.02,177207.0,94.0023,94.0299,93.9655,94.0023,177207.0
2023-05-18 11:45:00,102.01,102.01,101.93,101.99,190725.0,93.9931,93.9931,93.9194,93.9747,190725.0
2023-05-18 11:50:00,101.99,102.02,101.94,101.99,102844.0,93.9747,94.0023,93.9286,93.9747,102844.0
2023-05-18 11:55:00,101.99,102.08,101.96,102.04,228401.0,93.9747,94.0576,93.947,94.0207,228401.0
2023-05-18 12:00:00,102.04,102.06,102.01,102.06,108556.0,94.0207,94.0392,93.9931,94.0392,108556.0
2023-05-18 12:05:00,102.06,102.13,102.04,102.06,272551.0,94.0392,94.1037,94.0207,94.0392,272551.0
2023-05-18 12:10:00,102.07,102.08,101.97,102.04,327033.0,94.0484,94.0576,93.9562,94.0207,327033.0
2023-05-18 12:15:00,102.05,102.16,102.05,102.16,319254.0,94.0299,94.1313,94.0299,94.1313,319254.0
2023-05-18 12:20:00,102.16,102.16,102.1,102.13,238139.0,94.1313,94.1313,94.076,94.1037,238139.0
2023-05-18 12:25:00,102.12,102.15,102.11,102.13,88463.0,94.0944,94.1221,94.0852,94.1037,88463.0
2023-05-18 12:30:00,102.13,102.13,102.06,102.07,141993.0,94.1037,94.1037,94.0392,94.0484,141993.0
2023-05-18 12:35:00,102.08,102.1,102.02,102.06,139169.0,94.0576,94.076,94.0023,94.0392,139169.0
2023-05-18 12:40:00,102.06,102.11,102.03,102.08,107048.0,94.0392,94.0852,94.0115,94.0576,107048.0
2023-05-18 12:45:00,102.08,102.13,102.07,102.1,131499.0,94.0576,94.1037,94.0484,94.076,131499.0
2023-05-18 12:50:00,102.1,102.11,102.05,102.09,185055.0,94.076,94.0852,94.0299,94.0668,185055.0
2023-05-18 12:55:00,102.1,102.2,102.09,102.18,310111.0,94.076,94.1682,94.0668,94.1497,310111.0
2023-05-18 13:00:00,102.17,102.18,102.13,102.17,122735.0,94.1405,94.1497,94.1037,94.1405,122735.0
2023-05-18 13:05:00,102.17,102.19,102.13,102.17,84168.0,94.1405,94.1589,94.1037,94.1405,84168.0
2023-05-18 13:10:00,102.17,102.2,102.12,102.16,115886.0,94.1405,94.1682,94.0944,94.1313,115886.0
2023-05-18 13:15:00,102.15,102.15,102.09,102.09,172278.0,94.1221,94.1221,94.0668,94.0668,172278.0
2023-05-18 13:20:00,102.09,102.14,102.08,102.11,125306.0,94.0668,94.1129,94.0576,94.0852,125306.0
2023-05-18 13:25:00,102.1,102.23,102.09,102.22,327616.0,94.076,94.1958,94.0668,94.1866,327616.0
2023-05-18 13:30:00,102.22,102.26,102.08,102.12,216874.0,94.1866,94.2234,94.0576,94.0944,216874.0
2023-05-18 13:35:00,102.12,102.15,102.09,102.11,76969.0,94.0944,94.1221,94.0668,94.0852,76969.0
2023-05-18 13:40:00,102.11,102.12,102.06,102.06,67371.0,94.0852,94.0944,94.0392,94.0392,67371.0
2023-05-18 13:45:00,102.07,102.12,102.05,102.1,143962.0,94.0484,94.0944,94.0299,94.076,143962.0
2023-05-18 13:50:00,102.1,102.15,102.07,102.14,137932.0,94.076,94.1221,94.0484,94.1129,137932.0
2023-05-18 13:55:00,102.15,102.19,102.13,102.18,91712.0,94.1221,94.1589,94.1037,94.1497,91712.0
2023-05-18 14:00:00,102.19,102.2,102.08,102.1,99394.0,94.1589,94.1682,94.0576,94.076,99394.0
2023-05-18 14:05:00,102.1,102.14,102.06,102.12,102926.0,94.076,94.1129,94.0392,94.0944,102926.0
2023-05-18 14:10:00,102.11,102.15,102.1,102.13,153014.0,94.0852,94.1221,94.076,94.1037,153014.0
2023-05-18 14:15:00,102.13,102.14,102.09,102.12,188078.0,94.1037,94.1129,94.0668,94.0944,188078.0
2023-05-18 14:20:00,102.12,102.16,102.12,102.16,157598.0,94.0944,94.1313,94.0944,94.1313,157598.0
2023-05-18 14:25:00,102.16,102.18,102.13,102.15,217745.0,94.1313,94.1497,94.1037,94.1221,217745.0
2023-05-18 14:30:00,102.14,102.16,102.11,102.14,95986.0,94.1129,94.1313,94.0852,94.1129,95986.0
2023-05-18 14:35:00,102.14,102.14,102.04,102.07,205439.0,94.1129,94.1129,94.0207,94.0484,205439.0
2023-05-18 14:40:00,102.07,102.07,102.02,102.05,140726.0,94.0484,94.0484,94.0023,94.0299,140726.0
2023-05-18 14:45:00,102.05,102.08,102.04,102.05,159012.0,94.0299,94.0576,94.0207,94.0299,159012.0
2023-05-18 14:50:00,102.05,102.07,102.02,102.03,152390.0,94.0299,94.0484,94.0023,94.0115,152390.0
2023-05-18 14:55:00,102.03,102.07,102.0,102.02,186527.0,94.0115,94.0484,93.9839,94.0023,186527.0
2023-05-18 15:00:00,102.02,102.08,101.97,102.03,229310.0,94.0023,94.0576,93.9562,94.0115,229310.0
2023-05-18 15:05:00,102.02,102.03,101.97,101.98,100487.0,94.0023,94.0115,93.9562,93.9655,100487.0
2023-05-18 15:10:00,101.98,102.0,101.94,101.95,95221.0,93.9655,93.9839,93.9286,93.9378,95221.0
2023-05-18 15:15:00,101.95,101.96,101.87,101.9,222807.0,93.9378,93.947,93.8641,93.8917,222807.0
2023-05-18 15:20:00,101.89,101.93,101.87,101.91,146769.0,93.8825,93.9194,93.8641,93.901,146769.0
2023-05-18 15:25:00,101.92,101.93,101.89,101.9,153351.0,93.9102,93.9194,93.8825,93.8917,153351.0
2023-05-18 15:30:00,101.9,101.96,101.89,101.94,146173.0,93.8917,93.947,93.8825,93.9286,146173.0
2023-05-18 15:35:00,101.94,101.97,101.92,101.95,250036.0,93.9286,93.9562,93.9102,93.9378,250036.0
2023-05-18 15:40:00,101.95,101.96,101.89,101.92,414241.0,93.9378,93.947,93.8825,93.9102,414241.0
2023-05-18 15:45:00,101.92,101.93,101.88,101.89,221968.0,93.9102,93.9194,93.8733,93.8825,221968.0
2023-05-18 15:50:00,101.88,101.91,101.85,101.86,385357.0,93.8733,93.901,93.8457,93.8549,385357.0
2023-05-18 15:55:00,101.87,101.88,101.8,101.83,822243.0,93.8641,93.8733,93.7996,93.8272,822243.0
2023-05-19 09:30:00,101.26,101.28,101.11,101.12,838193.0,93.302,93.3205,93.1638,93.173,838193.0
2023-05-19 09:35:00,101.12,101.18,101.1,101.14,280275.0,93.173,93.2283,93.1546,93.1915,280275.0
2023-05-19 09:40:00,101.14,101.14,100.93,101.07,976067.0,93.1915,93.1915,92.998,93.127,976067.0
2023-05-19 09:45:00,101.06,101.11,101.01,101.02,352227.0,93.1178,93.1638,93.0717,93.0809,352227.0
2023-05-19 09:50:00,101.02,101.08,101.0,101.08,290564.0,93.0809,93.1362,93.0625,93.1362,290564.0
2023-05-19 09:55:00,101.08,101.16,101.05,101.16,301712.0,93.1362,93.2099,93.1085,93.2099,301712.0
2023-05-19 10:00:00,101.15,101.25,101.15,101.19,354015.0,93.2007,93.2928,93.2007,93.2375,354015.0
2023-05-19 10:05:00,101.2,101.2,101.08,101.1,222782.0,93.2468,93.2468,93.1362,93.1546,222782.0
2023-05-19 10:10:00,101.09,101.14,101.08,101.11,218802.0,93.1454,93.1915,93.1362,93.1638,218802.0
2023-05-19 10:15:00,101.11,101.19,101.09,101.15,209884.0,93.1638,93.2375,93.1454,93.2007,209884.0
2023-05-19 10:20:00,101.14,101.25,101.13,101.25,595303.0,93.1915,93.2928,93.1823,93.2928,595303.0
2023-05-19 10:25:00,101.24,101.24,101.18,101.22,346206.0,93.2836,93.2836,93.2283,93.2652,346206.0
2023-05-19 10:30:00,101.22,101.23,101.18,101.22,173926.0,93.2652,93.2744,93.2283,93.2652,173926.0
2023-05-19 10:35:00,101.22,101.28,101.2,101.26,219943.0,93.2652,93.3205,93.2468,93.302,219943.0
2023-05-19 10:40:00,101.26,101.27,101.19,101.22,126506.0,93.302,93.3112,93.2375,93.2652,126506.0
2023-05-19 10:45:00,101.22,101.24,101.18,101.19,149352.0,93.2652,93.2836,93.2283,93.2375,149352.0
2023-05-19 10:50:00,101.19,101.22,101.16,101.19,121950.0,93.2375,93.2652,93.2099,93.2375,121950.0
2023-05-19 10:55:00,101.19,101.2,101.11,101.13,143318.0,93.2375,93.2468,93.1638,93.1823,143318.0
2023-05-19 11:00:00,101.13,101.16,101.09,101.13,117490.0,93.1823,93.2099,93.1454,93.1823,117490.0
2023-05-19 11:05:00,101.13,101.3,101.12,101.3,318844.0,93.1823,93.3389,93.173,93.3389,318844.0
2023-05-19 11:10:00,101.29,101.51,101.27,101.47,606191.0,93.3297,93.5324,93.3112,93.4955,606191.0
2023-05-19 11:15:00,101.47,101.64,101.46,101.6,839803.0,93.4955,93.6522,93.4863,93.6153,839803.0
2023-05-19 11:20:00,101.59,101.72,101.52,101.72,721435.0,93.6061,93.7259,93.5416,93.7259,721435.0
2023-05-19 11:25:00,101.72,101.75,101.56,101.67,493707.0,93.7259,93.7535,93.5785,93.6798,493707.0
2023-05-19 11:30:00,101.68,101.78,101.65,101.77,319619.0,93.689,93.7812,93.6614,93.772,319619.0
2023-05-19 11:35:00,101.76,101.84,101.71,101.77,500297.0,93.7627,93.8365,93.7167,93.772,500297.0
2023-05-19 11:40:00,101.77,101.86,101.73,101.79,329204.0,93.772,93.8549,93.7351,93.7904,329204.0
2023-05-19 11:45:00,101.79,101.79,101.66,101.67,153580.0,93.7904,93.7904,93.6706,93.6798,153580.0
2023-05-19 11:50:00,101.67,101.68,101.56,101.59,284668.0,93.6798,93.689,93.5785,93.6061,284668.0
2023-05-19 11:55:00,101.6,101.64,101.48,101.63,255509.0,93.6153,93.6522,93.5047,93.643,255509.0
2023-05-19 12:00:00,101.63,101.77,101.63,101.71,175540.0,93.643,93.772,93.643,93.7167,175540.0
2023-05-19 12:05:00,101.7,101.7,101.53,101.53,155181.0,93.7075,93.7075,93.5508,93.5508,155181.0
2023-05-19 12:10:00,101.54,101.56,101.47,101.53,213921.0,93.56,93.5785,93.4955,93.5508,213921.0
2023-05-19 12:15:00,101.53,101.55,101.47,101.49,165216.0,93.5508,93.5692,93.4955,93.514,165216.0
2023-05-19 12:20:00,101.48,101.55,101.47,101.51,150712.0,93.5047,93.5692,93.4955,93.5324,150712.0
2023-05-19 12:25:00,101.51,101.53,101.46,101.48,217076.0,93.5324,93.5508,93.4863,93.5047,217076.0
2023-05-19 12:30:00,101.48,101.5,101.43,101.5,156474.0,93.5047,93.5232,93.4587,93.5232,156474.0
2023-05-19 12:35:00,101.5,101.53,101.48,101.49,71985.0,93.5232,93.5508,93.5047,93.514,71985.0
2023-05-19 12:40:00,101.5,101.5,101.36,101.39,144692.0,93.5232,93.5232,93.3942,93.4218,144692.0
2023-05-19 12:45:00,101.39,101.45,101.38,101.42,122056.0,93.4218,93.4771,93.4126,93.4495,122056.0
2023-05-19 12:50:00,101.41,101.47,101.41,101.46,110219.0,93.4402,93.4955,93.4402,93.4863,110219.0
2023-05-19 12:55:00,101.46,101.53,101.46,101.48,151407.0,93.4863,93.5508,93.4863,93.5047,151407.0
2023-05-19 13:00:00,101.47,101.49,101.41,101.43,57762.0,93.4955,93.514,93.4402,93.4587,57762.0
2023-05-19 13:05:00,101.43,101.47,101.41,101.47,54959.0,93.4587,93.4955,93.4402,93.4955,54959.0
2023-05-19 13:10:00,101.47,101.51,101.42,101.43,120637.0,93.4955,93.5324,93.4495,93.4587,120637.0
2023-05-19 13:15:00,101.42,101.46,101.4,101.44,79737.0,93.4495,93.4863,93.431,93.4679,79737.0
2023-05-19 13:20:00,101.45,101.46,101.39,101.4,63774.0,93.4771,93.4863,93.4218,93.431,63774.0
2023-05-19 13:25:00,101.41,101.43,101.4,101.43,54939.0,93.4402,93.4587,93.431,93.4587,54939.0
2023-05-19 13:30:00,101.42,101.45,101.41,101.43,81664.0,93.4495,93.4771,93.4402,93.4587,81664.0
2023-05-19 13:35:00,101.43,101.44,101.38,101.39,85009.0,93.4587,93.4679,93.4126,93.4218,85009.0
2023-05-19 13:40:00,101.4,101.42,101.39,101.42,64757.0,93.431,93.4495,93.4218,93.4495,64757.0
2023-05-19 13:45:00,101.42,101.43,101.35,101.38,122825.0,93.4495,93.4587,93.385,93.4126,122825.0
2023-05-19 13:50:00,101.39,101.41,101.37,101.39,86675.0,93.4218,93.4402,93.4034,93.4218,86675.0
2023-05-19 13:55:00,101.39,101.45,101.37,101.43,52924.0,93.4218,93.4771,93.4034,93.4587,52924.0
2023-05-19 14:00:00,101.44,101.47,101.42,101.46,56542.0,93.4679,93.4955,93.4495,93.4863,56542.0
2023-05-19 14:05:00,101.46,101.47,101.38,101.41,40667.0,93.4863,93.4955,93.4126,93.4402,40667.0
2023-05-19 14:10:00,101.42,101.42,101.32,101.33,70375.0,93.4495,93.4495,93.3573,93.3665,70375.0
2023-05-19 14:15:00,101.34,101.35,101.29,101.3,123100.0,93.3757,93.385,93.3297,93.3389,123100.0
2023-05-19 14:20:00,101.3,101.31,101.27,101.29,87228.0,93.3389,93.3481,93.3112,93.3297,87228.0
2023-05-19 14:25:00,101.29,101.33,101.29,101.31,56066.0,93.3297,93.3665,93.3297,93.3481,56066.0
2023-05-19 14:30:00,101.32,101.38,101.31,101.37,111691.0,93.3573,93.4126,93.3481,93.4034,111691.0
2023-05-19 14:35:00,101.36,101.39,101.32,101.33,81214.0,93.3942,93.4218,93.3573,93.3665,81214.0
2023-05-19 14:40:00,101.33,101.34,101.27,101.29,74675.0,93.3665,93.3757,93.3112,93.3297,74675.0
2023-05-19 14:45:00,101.29,101.33,101.28,101.3,36994.0,93.3297,93.3665,93.3205,93.3389,36994.0
2023-05-19 14:50:00,101.3,101.3,101.26,101.29,62391.0,93.3389,93.3389,93.302,93.3297,62391.0
2023-05-19 14:55:00,101.28,101.28,101.19,101.21,217323.0,93.3205,93.3205,93.2375,93.256,217323.0
2023-05-19 15:00:00,101.22,101.23,101.16,101.17,166720.0,93.2652,93.2744,93.2099,93.2191,166720.0
2023-05-19 15:05:00,101.18,101.18,101.12,101.13,190832.0,93.2283,93.2283,93.173,93.1823,190832.0
2023-05-19 15:10:00,101.13,101.17,101.12,101.12,75563.0,93.1823,93.2191,93.173,93.173,75563.0
2023-05-19 15:15:00,101.13,101.17,101.12,101.14,99454.0,93.1823,93.2191,93.173,93.1915,99454.0
2023-05-19 15:20:00,101.14,101.16,101.13,101.14,160077.0,93.1915,93.2099,93.1823,93.1915,160077.0
2023-05-19 15:25:00,101.15,101.19,101.14,101.16,109482.0,93.2007,93.2375,93.1915,93.2099,109482.0
2023-05-19 15:30:00,101.17,101.22,101.11,101.14,1800131.0,93.2191,93.2652,93.1638,93.1915,1800131.0
2023-05-19 15:35:00,101.14,101.15,101.09,101.15,189070.0,93.1915,93.2007,93.1454,93.2007,189070.0
2023-05-19 15:40:00,101.15,101.15,101.08,101.11,254205.0,93.2007,93.2007,93.1362,93.1638,254205.0
2023-05-19 15:45:00,101.12,101.14,101.09,101.12,249625.0,93.173,93.1915,93.1454,93.173,249625.0
2023-05-19 15:50:00,101.11,101.17,101.06,101.17,429873.0,93.1638,93.2191,93.1178,93.2191,429873.0
2023-05-19 15:55:00,101.16,101.18,101.11,101.12,1136178.0,93.2099,93.2283,93.1638,93.173,1136178.0
2023-05-22 09:30:00,101.25,101.33,101.21,101.29,255614.0,93.2928,93.3665,93.256,93.3297,255614.0
2023-05-22 09:35:00,101.29,101.32,101.16,101.2,204509.0,93.3297,93.3573,93.2099,93.2468,204509.0
2023-05-22 09:40:00,101.2,101.31,101.19,101.3,183696.0,93.2468,93.3481,93.2375,93.3389,183696.0
2023-05-22 09:45:00,101.29,101.37,101.24,101.29,143759.0,93.3297,93.4034,93.2836,93.3297,143759.0
2023-05-22 09:50:00,101.29,101.29,101.2,101.21,162460.0,93.3297,93.3297,93.2468,93.256,162460.0
2023-05-22 09:55:00,101.22,101.31,101.2,101.25,318273.0,93.2652,93.3481,93.2468,93.2928,318273.0
2023-05-22 10:00:00,101.25,101.28,101.17,101.22,274084.0,93.2928,93.3205,93.2191,93.2652,274084.0
2023-05-22 10:05:00,101.22,101.71,101.19,101.57,638555.0,93.2652,93.7167,93.2375,93.5877,638555.0
2023-05-22 10:10:00,101.56,101.56,101.32,101.34,406741.0,93.5785,93.5785,93.3573,93.3757,406741.0
2023-05-22 10:15:00,101.34,101.4,101.22,101.24,320303.0,93.3757,93.431,93.2652,93.2836,320303.0
2023-05-22 10:20:00,101.25,101.32,101.21,101.23,285701.0,93.2928,93.3573,93.256,93.2744,285701.0
2023-05-22 10:25:00,101.23,101.42,101.21,101.24,420850.0,93.2744,93.4495,93.256,93.2836,420850.0
2023-05-22 10:30:00,101.24,101.31,101.23,101.27,371734.0,93.2836,93.3481,93.2744,93.3112,371734.0
2023-05-22 10:35:00,101.27,101.29,101.18,101.2,182475.0,93.3112,93.3297,93.2283,93.2468,182475.0
2023-05-22 10:40:00,101.19,101.21,101.12,101.13,398424.0,93.2375,93.256,93.173,93.1823,398424.0
2023-05-22 10:45:00,101.13,101.15,101.04,101.06,241445.0,93.1823,93.2007,93.0993,93.1178,241445.0
2023-05-22 10:50:00,101.06,101.12,100.98,101.0,343664.0,93.1178,93.173,93.044,93.0625,343664.0
2023-05-22 10:55:00,101.0,101.01,100.75,100.76,550889.0,93.0625,93.0717,92.8321,92.8413,550889.0
2023-05-22 11:00:00,100.76,100.9,100.75,100.89,406968.0,92.8413,92.9703,92.8321,92.9611,406968.0
2023-05-22 11:05:00,100.89,100.92,100.86,100.88,125135.0,92.9611,92.9888,92.9335,92.9519,125135.0
2023-05-22 11:10:00,100.88,100.89,100.77,100.79,227149.0,92.9519,92.9611,92.8505,92.869,227149.0
2023-05-22 11:15:00,100.79,100.8,100.73,100.79,181661.0,92.869,92.8782,92.8137,92.869,181661.0
2023-05-22 11:20:00,100.79,100.94,100.78,100.92,323899.0,92.869,93.0072,92.8598,92.9888,323899.0
2023-05-22 11:25:00,100.93,100.95,100.89,100.9,149085.0,92.998,93.0164,92.9611,92.9703,149085.0
2023-05-22 11:30:00,100.9,100.94,100.82,100.84,135410.0,92.9703,93.0072,92.8966,92.915,135410.0
2023-05-22 11:35:00,100.83,100.86,100.75,100.78,189545.0,92.9058,92.9335,92.8321,92.8598,189545.0
2023-05-22 11:40:00,100.78,100.79,100.73,100.77,170444.0,92.8598,92.869,92.8137,92.8505,170444.0
2023-05-22 11:45:00,100.76,100.82,100.76,100.81,108698.0,92.8413,92.8966,92.8413,92.8874,108698.0
2023-05-22 11:50:00,100.81,100.83,100.78,100.8,95095.0,92.8874,92.9058,92.8598,92.8782,95095.0
2023-05-22 11:55:00,100.79,100.8,100.74,100.75,168313.0,92.869,92.8782,92.8229,92.8321,168313.0
2023-05-22 12:00:00,100.75,100.77,100.73,100.74,144534.0,92.8321,92.8505,92.8137,92.8229,144534.0
2023-05-22 12:05:00,100.74,100.76,100.73,100.75,85843.0,92.8229,92.8413,92.8137,92.8321,85843.0
2023-05-22 12:10:00,100.76,100.8,100.73,100.76,153412.0,92.8413,92.8782,92.8137,92.8413,153412.0
2023-05-22 12:15:00,100.76,100.84,100.74,100.83,170989.0,92.8413,92.915,92.8229,92.9058,170989.0
2023-05-22 12:20:00,100.83,100.92,100.82,100.91,255555.0,92.9058,92.9888,92.8966,92.9795,255555.0
2023-05-22 12:25:00,100.91,100.94,100.89,100.94,201643.0,92.9795,93.0072,92.9611,93.0072,201643.0
2023-05-22 12:30:00,100.94,100.95,100.88,100.89,101463.0,93.0072,93.0164,92.9519,92.9611,101463.0
2023-05-22 12:35:00,100.9,100.9,100.85,100.88,65354.0,92.9703,92.9703,92.9243,92.9519,65354.0
2023-05-22 12:40:00,100.88,100.92,100.87,100.91,159009.0,92.9519,92.9888,92.9427,92.9795,159009.0
2023-05-22 12:45:00,100.91,100.94,100.89,100.93,71889.0,92.9795,93.0072,92.9611,92.998,71889.0
2023-05-22 12:50:00,100.93,100.97,100.9,100.91,104607.0,92.998,93.0348,92.9703,92.9795,104607.0
2023-05-22 12:55:00,100.9,100.94,100.9,100.93,92963.0,92.9703,93.0072,92.9703,92.998,92963.0
2023-05-22 13:00:00,100.92,100.92,100.88,100.9,123290.0,92.9888,92.9888,92.9519,92.9703,123290.0
2023-05-22 13:05:00,100.9,100.91,100.87,100.91,67009.0,92.9703,92.9795,92.9427,92.9795,67009.0
2023-05-22 13:10:00,100.9,101.05,100.89,101.0,302859.0,92.9703,93.1085,92.9611,93.0625,302859.0
2023-05-22 13:15:00,101.0,101.06,100.93,100.93,189161.0,93.0625,93.1178,92.998,92.998,189161.0
2023-05-22 13:20:00,100.93,101.01,100.9,100.93,171109.0,92.998,93.0717,92.9703,92.998,171109.0
2023-05-22 13:25:00,100.93,101.01,100.92,101.0,195142.0,92.998,93.0717,92.9888,93.0625,195142.0
2023-05-22 13:30:00,101.0,101.0,100.96,100.98,84444.0,93.0625,93.0625,93.0256,93.044,84444.0
2023-05-22 13:35:00,100.98,101.0,100.95,100.96,121181.0,93.044,93.0625,93.0164,93.0256,121181.0
2023-05-22 13:40:00,100.96,101.0,100.96,101.0,58529.0,93.0256,93.0625,93.0256,93.0625,58529.0
2023-05-22 13:45:00,100.99,101.04,100.98,101.03,43337.0,93.0533,93.0993,93.044,93.0901,43337.0
2023-05-22 13:50:00,101.03,101.06,101.02,101.03,88236.0,93.0901,93.1178,93.0809,93.0901,88236.0
2023-05-22 13:55:00,101.03,101.07,101.02,101.06,151974.0,93.0901,93.127,93.0809,93.1178,151974.0
2023-05-22 14:00:00,101.06,101.07,101.01,101.03,83118.0,93.1178,93.127,93.0717,93.0901,83118.0
2023-05-22 14:05:00,101.03,101.04,100.93,100.93,152366.0,93.0901,93.0993,92.998,92.998,152366.0
2023-05-22 14:10:00,100.93,101.01,100.92,101.01,155813.0,92.998,93.0717,92.9888,93.0717,155813.0
2023-05-22 14:15:00,101.01,101.02,100.96,100.97,106931.0,93.0717,93.0809,93.0256,93.0348,106931.0
2023-05-22 14:20:00,100.97,101.0,100.94,101.0,54216.0,93.0348,93.0625,93.0072,93.0625,54216.0
2023-05-22 14:25:00,101.0,101.0,100.93,100.95,110979.0,93.0625,93.0625,92.998,93.0164,110979.0
2023-05-22 14:30:00,100.95,100.98,100.86,100.89,232434.0,93.0164,93.044,92.9335,92.9611,232434.0
2023-05-22 14:35:00,100.89,100.92,100.88,100.89,79298.0,92.9611,92.9888,92.9519,92.9611,79298.0
2023-05-22 14:40:00,100.88,100.89,100.84,100.84,98962.0,92.9519,92.9611,92.915,92.915,98962.0
2023-05-22 14:45:00,100.85,100.85,100.75,100.78,246685.0,92.9243,92.9243,92.8321,92.8598,246685.0
2023-05-22 14:50:00,100.79,100.8,100.76,100.78,154468.0,92.869,92.8782,92.8413,92.8598,154468.0
2023-05-22 14:55:00,100.77,100.81,100.75,100.78,272929.0,92.8505,92.8874,92.8321,92.8598,272929.0
2023-05-22 15:00:00,100.78,100.85,100.74,100.84,183694.0,92.8598,92.9243,92.8229,92.915,183694.0
2023-05-22 15:05:00,100.84,100.86,100.81,100.83,173467.0,92.915,92.9335,92.8874,92.9058,173467.0
2023-05-22 15:10:00,100.84,100.87,100.82,100.85,55742.0,92.915,92.9427,92.8966,92.9243,55742.0
2023-05-22 15:15:00,100.85,100.86,100.78,100.79,103934.0,92.9243,92.9335,92.8598,92.869,103934.0
2023-05-22 15:20:00,100.8,100.83,100.78,100.8,55599.0,92.8782,92.9058,92.8598,92.8782,55599.0
2023-05-22 15:25:00,100.8,100.84,100.79,100.8,120863.0,92.8782,92.915,92.869,92.8782,120863.0
2023-05-22 15:30:00,100.8,100.84,100.79,100.81,179690.0,92.8782,92.915,92.869,92.8874,179690.0
2023-05-22 15:35:00,100.8,100.83,100.78,100.78,201755.0,92.8782,92.9058,92.8598,92.8598,201755.0
2023-05-22 15:40:00,100.79,100.81,100.76,100.77,177872.0,92.869,92.8874,92.8413,92.8505,177872.0
2023-05-22 15:45:00,100.78,100.78,100.76,100.78,112642.0,92.8598,92.8598,92.8413,92.8598,112642.0
2023-05-22 15:50:00,100.77,100.79,100.72,100.75,335084.0,92.8505,92.869,92.8045,92.8321,335084.0
2023-05-22 15:55:00,100.74,100.79,100.67,100.77,1023458.0,92.8229,92.869,92.7584,92.8505,1023458.0
2023-05-23 09:30:00,100.43,100.53,100.37,100.43,516835.0,92.5373,92.6294,92.482,92.5373,516835.0
2023-05-23 09:35:00,100.43,100.52,100.41,100.49,370159.0,92.5373,92.6202,92.5188,92.5925,370159.0
2023-05-23 09:40:00,100.49,100.52,100.38,100.44,324808.0,92.5925,92.6202,92.4912,92.5465,324808.0
2023-05-23 09:45:00,100.43,100.56,100.3,100.36,654424.0,92.5373,92.657,92.4175,92.4728,654424.0
2023-05-23 09:50:00,100.38,100.45,100.31,100.33,433450.0,92.4912,92.5557,92.4267,92.4451,433450.0
2023-05-23 09:55:00,100.33,100.56,100.27,100.45,791823.0,92.4451,92.657,92.3898,92.5557,791823.0
2023-05-23 10:00:00,100.45,100.53,100.36,100.5,448765.0,92.5557,92.6294,92.4728,92.6018,448765.0
2023-05-23 10:05:00,100.51,100.53,100.42,100.46,273746.0,92.611,92.6294,92.5281,92.5649,273746.0
2023-05-23 10:10:00,100.46,100.65,100.42,100.64,551411.0,92.5649,92.74,92.5281,92.7308,551411.0
2023-05-23 10:15:00,100.63,100.78,100.61,100.73,391235.0,92.7215,92.8598,92.7031,92.8137,391235.0
2023-05-23 10:20:00,100.73,100.77,100.63,100.72,341749.0,92.8137,92.8505,92.7215,92.8045,341749.0
2023-05-23 10:25:00,100.72,100.73,100.63,100.68,137270.0,92.8045,92.8137,92.7215,92.7676,137270.0
2023-05-23 10:30:00,100.69,100.76,100.62,100.64,202680.0,92.7768,92.8413,92.7123,92.7308,202680.0
2023-05-23 10:35:00,100.63,100.63,100.55,100.57,165293.0,92.7215,92.7215,92.6478,92.6663,165293.0
2023-05-23 10:40:00,100.58,100.64,100.55,100.63,258483.0,92.6755,92.7308,92.6478,92.7215,258483.0
2023-05-23 10:45:00,100.63,100.69,100.54,100.61,272431.0,92.7215,92.7768,92.6386,92.7031,272431.0
2023-05-23 10:50:00,100.61,100.7,100.58,100.67,136470.0,92.7031,92.786,92.6755,92.7584,136470.0
2023-05-23 10:55:00,100.66,100.68,100.63,100.66,98180.0,92.7492,92.7676,92.7215,92.7492,98180.0
2023-05-23 11:00:00,100.65,100.66,100.57,100.57,117829.0,92.74,92.7492,92.6663,92.6663,117829.0
2023-05-23 11:05:00,100.57,100.61,100.55,100.61,133117.0,92.6663,92.7031,92.6478,92.7031,133117.0
2023-05-23 11:10:00,100.61,100.63,100.54,100.56,115514.0,92.7031,92.7215,92.6386,92.657,115514.0
2023-05-23 11:15:00,100.56,100.69,100.54,100.65,170869.0,92.657,92.7768,92.6386,92.74,170869.0
2023-05-23 11:20:00,100.64,100.67,100.59,100.61,111705.0,92.7308,92.7584,92.6847,92.7031,111705.0
2023-05-23 11:25:00,100.61,100.66,100.56,100.62,259447.0,92.7031,92.7492,92.657,92.7123,259447.0
2023-05-23 11:30:00,100.62,100.64,100.49,100.49,233823.0,92.7123,92.7308,92.5925,92.5925,233823.0
2023-05-23 11:35:00,100.5,100.54,100.49,100.49,66063.0,92.6018,92.6386,92.5925,92.5925,66063.0
2023-05-23 11:40:00,100.49,100.5,100.44,100.45,65692.0,92.5925,92.6018,92.5465,92.5557,65692.0
2023-05-23 11:45:00,100.46,100.51,100.46,100.48,175838.0,92.5649,92.611,92.5649,92.5833,175838.0
2023-05-23 11:50:00,100.48,100.5,100.45,100.48,176100.0,92.5833,92.6018,92.5557,92.5833,176100.0
2023-05-23 11:55:00,100.48,100.58,100.46,100.55,133171.0,92.5833,92.6755,92.5649,92.6478,133171.0
2023-05-23 12:00:00,100.54,100.55,100.46,100.47,74794.0,92.6386,92.6478,92.5649,92.5741,74794.0
2023-05-23 12:05:00,100.46,100.53,100.44,100.51,114350.0,92.5649,92.6294,92.5465,92.611,114350.0
2023-05-23 12:10:00,100.5,100.54,100.48,100.52,61170.0,92.6018,92.6386,92.5833,92.6202,61170.0
2023-05-23 12:15:00,100.52,100.62,100.52,100.62,127856.0,92.6202,92.7123,92.6202,92.7123,127856.0
2023-05-23 12:20:00,100.61,100.68,100.6,100.67,140380.0,92.7031,92.7676,92.6939,92.7584,140380.0
2023-05-23 12:25:00,100.66,100.69,100.63,100.67,54349.0,92.7492,92.7768,92.7215,92.7584,54349.0
2023-05-23 12:30:00,100.68,100.76,100.66,100.73,90805.0,92.7676,92.8413,92.7492,92.8137,90805.0
2023-05-23 12:35:00,100.73,100.84,100.73,100.8,149578.0,92.8137,92.915,92.8137,92.8782,149578.0
2023-05-23 12:40:00,100.8,100.83,100.74,100.81,700271.0,92.8782,92.9058,92.8229,92.8874,700271.0
2023-05-23 12:45:00,100.81,100.82,100.75,100.79,258555.0,92.8874,92.8966,92.8321,92.869,258555.0
2023-05-23 12:50:00,100.79,100.8,100.71,100.72,122712.0,92.869,92.8782,92.7953,92.8045,122712.0
2023-05-23 12:55:00,100.73,100.77,100.71,100.75,80740.0,92.8137,92.8505,92.7953,92.8321,80740.0
2023-05-23 13:00:00,100.75,100.9,100.73,100.81,212512.0,92.8321,92.9703,92.8137,92.8874,212512.0
2023-05-23 13:05:00,100.81,100.82,100.73,100.76,128048.0,92.8874,92.8966,92.8137,92.8413,128048.0
2023-05-23 13:10:00,100.74,100.81,100.71,100.76,90874.0,92.8229,92.8874,92.7953,92.8413,90874.0
2023-05-23 13:15:00,100.76,100.79,100.72,100.73,84310.0,92.8413,92.869,92.8045,92.8137,84310.0
2023-05-23 13:20:00,100.73,100.83,100.73,100.81,124829.0,92.8137,92.9058,92.8137,92.8874,124829.0
2023-05-23 13:25:00,100.81,100.94,100.81,100.91,207248.0,92.8874,93.0072,92.8874,92.9795,207248.0
2023-05-23 13:30:00,100.91,100.95,100.87,100.89,146308.0,92.9795,93.0164,92.9427,92.9611,146308.0
2023-05-23 13:35:00,100.89,100.9,100.83,100.9,104733.0,92.9611,92.9703,92.9058,92.9703,104733.0
2023-05-23 13:40:00,100.9,100.91,100.79,100.8,126589.0,92.9703,92.9795,92.869,92.8782,126589.0
2023-05-23 13:45:00,100.8,100.88,100.79,100.88,118364.0,92.8782,92.9519,92.869,92.9519,118364.0
2023-05-23 13:50:00,100.88,100.93,100.85,100.91,168804.0,92.9519,92.998,92.9243,92.9795,168804.0
2023-05-23 13:55:00,100.91,100.94,100.88,100.94,116857.0,92.9795,93.0072,92.9519,93.0072,116857.0
2023-05-23 14:00:00,100.93,100.95,100.88,100.89,184013.0,92.998,93.0164,92.9519,92.9611,184013.0
2023-05-23 14:05:00,100.89,100.94,100.87,100.93,275015.0,92.9611,93.0072,92.9427,92.998,275015.0
2023-05-23 14:10:00,100.93,101.03,100.91,100.99,281725.0,92.998,93.0901,92.9795,93.0533,281725.0
2023-05-23 14:15:00,101.0,101.1,100.97,101.09,226078.0,93.0625,93.1546,93.0348,93.1454,226078.0
2023-05-23 14:20:00,101.09,101.14,101.07,101.1,149812.0,93.1454,93.1915,93.127,93.1546,149812.0
2023-05-23 14:25:00,101.1,101.17,101.09,101.13,141265.0,93.1546,93.2191,93.1454,93.1823,141265.0
2023-05-23 14:30:00,101.14,101.2,101.11,101.19,152967.0,93.1915,93.2468,93.1638,93.2375,152967.0
2023-05-23 14:35:00,101.18,101.25,101.16,101.17,227363.0,93.2283,93.2928,93.2099,93.2191,227363.0
2023-05-23 14:40:00,101.17,101.19,101.13,101.15,287309.0,93.2191,93.2375,93.1823,93.2007,287309.0
2023-05-23 14:45:00,101.16,101.17,101.1,101.13,110814.0,93.2099,93.2191,93.1546,93.1823,110814.0
2023-05-23 14:50:00,101.14,101.21,101.08,101.16,221984.0,93.1915,93.256,93.1362,93.2099,221984.0
2023-05-23 14:55:00,101.15,101.16,101.08,101.09,140711.0,93.2007,93.2099,93.1362,93.1454,140711.0
2023-05-23 15:00:00,101.09,101.13,101.07,101.09,128698.0,93.1454,93.1823,93.127,93.1454,128698.0
2023-05-23 15:05:00,101.09,101.13,101.07,101.09,170628.0,93.1454,93.1823,93.127,93.1454,170628.0
2023-05-23 15:10:00,101.08,101.09,101.01,101.03,142687.0,93.1362,93.1454,93.0717,93.0901,142687.0
2023-05-23 15:15:00,101.02,101.13,101.01,101.12,110854.0,93.0809,93.1823,93.0717,93.173,110854.0
2023-05-23 15:20:00,101.12,101.14,101.06,101.07,144363.0,93.173,93.1915,93.1178,93.127,144363.0
2023-05-23 15:25:00,101.07,101.09,101.04,101.05,256430.0,93.127,93.1454,93.0993,93.1085,256430.0
2023-05-23 15:30:00,101.05,101.06,101.01,101.04,254924.0,93.1085,93.1178,93.0717,93.0993,254924.0
2023-05-23 15:35:00,101.03,101.08,101.01,101.07,175162.0,93.0901,93.1362,93.0717,93.127,175162.0
2023-05-23 15:40:00,101.07,101.1,101.05,101.06,115324.0,93.127,93.1546,93.1085,93.1178,115324.0
2023-05-23 15:45:00,101.06,101.07,101.0,101.02,390493.0,93.1178,93.127,93.0625,93.0809,390493.0
2023-05-23 15:50:00,101.01,101.04,100.98,101.02,296341.0,93.0717,93.0993,93.044,93.0809,296341.0
2023-05-23 15:55:00,101.02,101.04,100.98,101.0,711199.0,93.0809,93.0993,93.044,93.0625,711199.0
2023-05-24 09:30:00,101.29,101.32,101.14,101.17,510485.0,93.3297,93.3573,93.1915,93.2191,510485.0
2023-05-24 09:35:00,101.17,101.23,101.13,101.22,117202.0,93.2191,93.2744,93.1823,93.2652,117202.0
2023-05-24 09:40:00,101.23,101.23,101.08,101.13,253499.0,93.2744,93.2744,93.1362,93.1823,253499.0
2023-05-24 09:45:00,101.13,101.26,101.09,101.25,128620.0,93.1823,93.302,93.1454,93.2928,128620.0
2023-05-24 09:50:00,101.26,101.36,101.22,101.35,138278.0,93.302,93.3942,93.2652,93.385,138278.0
2023-05-24 09:55:00,101.34,101.36,101.19,101.19,165478.0,93.3757,93.3942,93.2375,93.2375,165478.0
2023-05-24 10:00:00,101.2,101.21,101.02,101.05,297580.0,93.2468,93.256,93.0809,93.1085,297580.0
2023-05-24 10:05:00,101.06,101.12,101.02,101.1,205409.0,93.1178,93.173,93.0809,93.1546,205409.0
2023-05-24 10:10:00,101.1,101.1,100.93,100.95,292322.0,93.1546,93.1546,92.998,93.0164,292322.0
2023-05-24 10:15:00,100.95,101.02,100.9,100.94,110484.0,93.0164,93.0809,92.9703,93.0072,110484.0
2023-05-24 10:20:00,100.95,101.07,100.92,101.07,138331.0,93.0164,93.127,92.9888,93.127,138331.0
2023-05-24 10:25:00,101.07,101.14,101.06,101.13,126085.0,93.127,93.1915,93.1178,93.1823,126085.0
2023-05-24 10:30:00,101.13,101.14,101.01,101.1,164131.0,93.1823,93.1915,93.0717,93.1546,164131.0
2023-05-24 10:35:00,101.09,101.17,101.08,101.14,187520.0,93.1454,93.2191,93.1362,93.1915,187520.0
2023-05-24 10:40:00,101.13,101.13,100.99,101.03,177866.0,93.1823,93.1823,93.0533,93.0901,177866.0
2023-05-24 10:45:00,101.04,101.1,101.02,101.03,151805.0,93.0993,93.1546,93.0809,93.0901,151805.0
2023-05-24 10:50:00,101.03,101.1,101.0,101.08,127054.0,93.0901,93.1546,93.0625,93.1362,127054.0
2023-05-24 10:55:00,101.09,101.13,101.07,101.13,149580.0,93.1454,93.1823,93.127,93.1823,149580.0
2023-05-24 11:00:00,101.12,101.14,101.0,101.06,169737.0,93.173,93.1915,93.0625,93.1178,169737.0
2023-05-24 11:05:00,101.06,101.17,101.04,101.16,121666.0,93.1178,93.2191,93.0993,93.2099,121666.0
2023-05-24 11:10:00,101.17,101.25,101.16,101.19,265257.0,93.2191,93.2928,93.2099,93.2375,265257.0
2023-05-24 11:15:00,101.18,101.22,101.13,101.14,148763.0,93.2283,93.2652,93.1823,93.1915,148763.0
2023-05-24 11:20:00,101.14,101.22,101.11,101.19,123344.0,93.1915,93.2652,93.1638,93.2375,123344.0
2023-05-24 11:25:00,101.2,101.21,101.13,101.18,96909.0,93.2468,93.256,93.1823,93.2283,96909.0
2023-05-24 11:30:00,101.17,101.18,101.09,101.09,106303.0,93.2191,93.2283,93.1454,93.1454,106303.0
2023-05-24 11:35:00,101.1,101.11,101.0,101.03,117672.0,93.1546,93.1638,93.0625,93.0901,117672.0
2023-05-24 11:40:00,101.03,101.12,100.97,101.05,303466.0,93.0901,93.173,93.0348,93.1085,303466.0
2023-05-24 11:45:00,101.05,101.08,100.88,100.88,262449.0,93.1085,93.1362,92.9519,92.9519,262449.0
2023-05-24 11:50:00,100.88,100.89,100.77,100.77,314807.0,92.9519,92.9611,92.8505,92.8505,314807.0
2023-05-24 11:55:00,100.78,100.83,100.73,100.81,433891.0,92.8598,92.9058,92.8137,92.8874,433891.0
2023-05-24 12:00:00,100.81,100.82,100.67,100.7,127874.0,92.8874,92.8966,92.7584,92.786,127874.0
2023-05-24 12:05:00,100.69,100.77,100.67,100.76,278832.0,92.7768,92.8505,92.7584,92.8413,278832.0
2023-05-24 12:10:00,100.77,100.77,100.63,100.67,194538.0,92.8505,92.8505,92.7215,92.7584,194538.0
2023-05-24 12:15:00,100.67,100.69,100.59,100.68,146526.0,92.7584,92.7768,92.6847,92.7676,146526.0
2023-05-24 12:20:00,100.68,100.73,100.62,100.7,170919.0,92.7676,92.8137,92.7123,92.786,170919.0
2023-05-24 12:25:00,100.71,100.74,100.67,100.68,75830.0,92.7953,92.8229,92.7584,92.7676,75830.0
2023-05-24 12:30:00,100.69,100.75,100.68,100.71,88536.0,92.7768,92.8321,92.7676,92.7953,88536.0
2023-05-24 12:35:00,100.7,100.79,100.69,100.78,137424.0,92.786,92.869,92.7768,92.8598,137424.0
2023-05-24 12:40:00,100.78,100.82,100.75,100.77,69267.0,92.8598,92.8966,92.8321,92.8505,69267.0
2023-05-24 12:45:00,100.77,100.77,100.72,100.75,130497.0,92.8505,92.8505,92.8045,92.8321,130497.0
2023-05-24 12:50:00,100.76,100.76,100.66,100.66,758294.0,92.8413,92.8413,92.7492,92.7492,758294.0
2023-05-24 12:55:00,100.66,100.72,100.63,100.7,143809.0,92.7492,92.8045,92.7215,92.786,143809.0
2023-05-24 13:00:00,100.7,100.85,100.67,100.75,261253.0,92.786,92.9243,92.7584,92.8321,261253.0
2023-05-24 13:05:00,100.75,100.78,100.64,100.7,126035.0,92.8321,92.8598,92.7308,92.786,126035.0
2023-05-24 13:10:00,100.7,100.7,100.65,100.69,147719.0,92.786,92.786,92.74,92.7768,147719.0
2023-05-24 13:15:00,100.7,100.75,100.63,100.69,117973.0,92.786,92.8321,92.7215,92.7768,117973.0
2023-05-24 13:20:00,100.69,100.77,100.67,100.74,169922.0,92.7768,92.8505,92.7584,92.8229,169922.0
2023-05-24 13:25:00,100.75,100.77,100.72,100.77,80848.0,92.8321,92.8505,92.8045,92.8505,80848.0
2023-05-24 13:30:00,100.77,100.82,100.76,100.8,133725.0,92.8505,92.8966,92.8413,92.8782,133725.0
2023-05-24 13:35:00,100.81,100.81,100.72,100.75,87992.0,92.8874,92.8874,92.8045,92.8321,87992.0
2023-05-24 13:40:00,100.74,100.83,100.74,100.82,88832.0,92.8229,92.9058,92.8229,92.8966,88832.0
2023-05-24 13:45:00,100.82,100.84,100.81,100.82,104722.0,92.8966,92.915,92.8874,92.8966,104722.0
2023-05-24 13:50:00,100.81,100.88,100.79,100.86,145344.0,92.8874,92.9519,92.869,92.9335,145344.0
2023-05-24 13:55:00,100.87,100.87,100.77,100.81,188897.0,92.9427,92.9427,92.8505,92.8874,188897.0
2023-05-24 14:00:00,100.81,100.86,100.73,100.83,188970.0,92.8874,92.9335,92.8137,92.9058,188970.0
2023-05-24 14:05:00,100.82,100.89,100.81,100.88,88578.0,92.8966,92.9611,92.8874,92.9519,88578.0
2023-05-24 14:10:00,100.89,100.95,100.84,100.89,119705.0,92.9611,93.0164,92.915,92.9611,119705.0
2023-05-24 14:15:00,100.9,101.06,100.89,101.06,175305.0,92.9703,93.1178,92.9611,93.1178,175305.0
2023-05-24 14:20:00,101.06,101.09,101.04,101.06,73427.0,93.1178,93.1454,93.0993,93.1178,73427.0
2023-05-24 14:25:00,101.07,101.13,101.06,101.13,99511.0,93.127,93.1823,93.1178,93.1823,99511.0
2023-05-24 14:30:00,101.12,101.13,101.04,101.08,151681.0,93.173,93.1823,93.0993,93.1362,151681.0
2023-05-24 14:35:00,101.06,101.11,101.05,101.05,126413.0,93.1178,93.1638,93.1085,93.1085,126413.0
2023-05-24 14:40:00,101.05,101.08,101.02,101.03,96169.0,93.1085,93.1362,93.0809,93.0901,96169.0
2023-05-24 14:45:00,101.04,101.04,100.93,100.95,140429.0,93.0993,93.0993,92.998,93.0164,140429.0
2023-05-24 14:50:00,100.96,100.98,100.9,100.93,107821.0,93.0256,93.044,92.9703,92.998,107821.0
2023-05-24 14:55:00,100.93,100.93,100.82,100.83,79191.0,92.998,92.998,92.8966,92.9058,79191.0
2023-05-24 15:00:00,100.84,100.85,100.77,100.78,191039.0,92.915,92.9243,92.8505,92.8598,191039.0
2023-05-24 15:05:00,100.78,100.83,100.77,100.81,77188.0,92.8598,92.9058,92.8505,92.8874,77188.0
2023-05-24 15:10:00,100.8,100.82,100.74,100.76,98117.0,92.8782,92.8966,92.8229,92.8413,98117.0
2023-05-24 15:15:00,100.76,100.81,100.74,100.77,123219.0,92.8413,92.8874,92.8229,92.8505,123219.0
2023-05-24 15:20:00,100.76,100.78,100.69,100.73,147165.0,92.8413,92.8598,92.7768,92.8137,147165.0
2023-05-24 15:25:00,100.72,100.77,100.7,100.76,100223.0,92.8045,92.8505,92.786,92.8413,100223.0
2023-05-24 15:30:00,100.76,100.76,100.66,100.68,139129.0,92.8413,92.8413,92.7492,92.7676,139129.0
2023-05-24 15:35:00,100.69,100.71,100.66,100.67,132031.0,92.7768,92.7953,92.7492,92.7584,132031.0
2023-05-24 15:40:00,100.67,100.71,100.66,100.7,114229.0,92.7584,92.7953,92.7492,92.786,114229.0
2023-05-24 15:45:00,100.7,100.72,100.65,100.67,181553.0,92.786,92.8045,92.74,92.7584,181553.0
2023-05-24 15:50:00,100.68,100.71,100.62,100.63,258811.0,92.7676,92.7953,92.7123,92.7215,258811.0
2023-05-24 15:55:00,100.63,100.66,100.54,100.56,1386888.0,92.7215,92.7492,92.6386,92.657,1386888.0
2023-05-25 09:30:00,100.7,100.8,100.61,100.64,580933.0,92.786,92.8782,92.7031,92.7308,580933.0
2023-05-25 09:35:00,100.64,100.65,100.54,100.58,393359.0,92.7308,92.74,92.6386,92.6755,393359.0
2023-05-25 09:40:00,100.58,100.64,100.55,100.58,214823.0,92.6755,92.7308,92.6478,92.6755,214823.0
2023-05-25 09:45:00,100.57,100.66,100.43,100.54,587271.0,92.6663,92.7492,92.5373,92.6386,587271.0
2023-05-25 09:50:00,100.53,100.58,100.46,100.52,265057.0,92.6294,92.6755,92.5649,92.6202,265057.0
2023-05-25 09:55:00,100.52,100.55,100.37,100.41,255014.0,92.6202,92.6478,92.482,92.5188,255014.0
2023-05-25 10:00:00,100.42,100.58,100.35,100.56,312868.0,92.5281,92.6755,92.4636,92.657,312868.0
2023-05-25 10:05:00,100.54,100.66,100.5,100.65,233582.0,92.6386,92.7492,92.6018,92.74,233582.0
2023-05-25 10:10:00,100.66,100.72,100.61,100.65,397978.0,92.7492,92.8045,92.7031,92.74,397978.0
2023-05-25 10:15:00,100.65,100.67,100.52,100.67,266266.0,92.74,92.7584,92.6202,92.7584,266266.0
2023-05-25 10:20:00,100.68,100.73,100.59,100.6,201110.0,92.7676,92.8137,92.6847,92.6939,201110.0
2023-05-25 10:25:00,100.6,100.61,100.5,100.52,125617.0,92.6939,92.7031,92.6018,92.6202,125617.0
2023-05-25 10:30:00,100.52,100.71,100.52,100.65,344719.0,92.6202,92.7953,92.6202,92.74,344719.0
2023-05-25 10:35:00,100.65,100.73,100.6,100.62,121149.0,92.74,92.8137,92.6939,92.7123,121149.0
2023-05-25 10:40:00,100.6,100.61,100.52,100.53,155404.0,92.6939,92.7031,92.6202,92.6294,155404.0
2023-05-25 10:45:00,100.52,100.59,100.48,100.55,156396.0,92.6202,92.6847,92.5833,92.6478,156396.0
2023-05-25 10:50:00,100.55,100.57,100.5,100.52,125070.0,92.6478,92.6663,92.6018,92.6202,125070.0
2023-05-25 10:55:00,100.51,100.53,100.44,100.45,220141.0,92.611,92.6294,92.5465,92.5557,220141.0
2023-05-25 11:00:00,100.45,100.49,100.43,100.45,276742.0,92.5557,92.5925,92.5373,92.5557,276742.0
2023-05-25 11:05:00,100.46,100.47,100.4,100.41,328020.0,92.5649,92.5741,92.5096,92.5188,328020.0
2023-05-25 11:10:00,100.41,100.44,100.36,100.39,191227.0,92.5188,92.5465,92.4728,92.5004,191227.0
2023-05-25 11:15:00,100.39,100.55,100.38,100.51,280923.0,92.5004,92.6478,92.4912,92.611,280923.0
2023-05-25 11:20:00,100.51,100.54,100.42,100.44,384968.0,92.611,92.6386,92.5281,92.5465,384968.0
2023-05-25 11:25:00,100.43,100.46,100.41,100.41,266455.0,92.5373,92.5649,92.5188,92.5188,266455.0
2023-05-25 11:30:00,100.41,100.44,100.38,100.38,322370.0,92.5188,92.5465,92.4912,92.4912,322370.0
2023-05-25 11:35:00,100.38,100.39,100.31,100.37,236441.0,92.4912,92.5004,92.4267,92.482,236441.0
2023-05-25 11:40:00,100.37,100.44,100.35,100.42,135985.0,92.482,92.5465,92.4636,92.5281,135985.0
2023-05-25 11:45:00,100.42,100.46,100.38,100.44,150170.0,92.5281,92.5649,92.4912,92.5465,150170.0
2023-05-25 11:50:00,100.45,100.47,100.27,100.45,487569.0,92.5557,92.5741,92.3898,92.5557,487569.0
2023-05-25 11:55:00,100.46,100.49,100.41,100.48,143446.0,92.5649,92.5925,92.5188,92.5833,143446.0
2023-05-25 12:00:00,100.48,100.5,100.44,100.44,190152.0,92.5833,92.6018,92.5465,92.5465,190152.0
2023-05-25 12:05:00,100.45,100.52,100.45,100.49,140911.0,92.5557,92.6202,92.5557,92.5925,140911.0
2023-05-25 12:10:00,100.48,100.51,100.45,100.51,156367.0,92.5833,92.611,92.5557,92.611,156367.0
2023-05-25 12:15:00,100.51,100.53,100.49,100.49,117117.0,92.611,92.6294,92.5925,92.5925,117117.0
2023-05-25 12:20:00,100.48,100.52,100.45,100.48,159609.0,92.5833,92.6202,92.5557,92.5833,159609.0
2023-05-25 12:25:00,100.48,100.51,100.47,100.49,155496.0,92.5833,92.611,92.5741,92.5925,155496.0
2023-05-25 12:30:00,100.49,100.55,100.46,100.54,235393.0,92.5925,92.6478,92.5649,92.6386,235393.0
2023-05-25 12:35:00,100.53,100.54,100.43,100.51,182984.0,92.6294,92.6386,92.5373,92.611,182984.0
2023-05-25 12:40:00,100.5,100.54,100.43,100.46,133165.0,92.6018,92.6386,92.5373,92.5649,133165.0
2023-05-25 12:45:00,100.45,100.47,100.38,100.42,109582.0,92.5557,92.5741,92.4912,92.5281,109582.0
2023-05-25 12:50:00,100.4,100.43,100.34,100.41,178109.0,92.5096,92.5373,92.4543,92.5188,178109.0
2023-05-25 12:55:00,100.41,100.42,100.31,100.36,197833.0,92.5188,92.5281,92.4267,92.4728,197833.0
2023-05-25 13:00:00,100.35,100.42,100.31,100.36,234205.0,92.4636,92.5281,92.4267,92.4728,234205.0
2023-05-25 13:05:00,100.36,100.41,100.32,100.34,68888.0,92.4728,92.5188,92.4359,92.4543,68888.0
2023-05-25 13:10:00,100.34,100.34,100.28,100.29,140429.0,92.4543,92.4543,92.3991,92.4083,140429.0
2023-05-25 13:15:00,100.28,100.29,100.22,100.25,119180.0,92.3991,92.4083,92.3438,92.3714,119180.0
2023-05-25 13:20:00,100.24,100.25,100.19,100.21,112509.0,92.3622,92.3714,92.3161,92.3346,112509.0
2023-05-25 13:25:00,100.22,100.27,100.19,100.27,103312.0,92.3438,92.3898,92.3161,92.3898,103312.0
2023-05-25 13:30:00,100.27,100.28,100.22,100.26,139259.0,92.3898,92.3991,92.3438,92.3806,139259.0
2023-05-25 13:35:00,100.27,100.28,100.23,100.24,56268.0,92.3898,92.3991,92.353,92.3622,56268.0
2023-05-25 13:40:00,100.24,100.3,100.23,100.3,54528.0,92.3622,92.4175,92.353,92.4175,54528.0
2023-05-25 13:45:00,100.29,100.31,100.24,100.27,98849.0,92.4083,92.4267,92.3622,92.3898,98849.0
2023-05-25 13:50:00,100.28,100.31,100.27,100.3,64505.0,92.3991,92.4267,92.3898,92.4175,64505.0
2023-05-25 13:55:00,100.3,100.3,100.24,100.28,29737.0,92.4175,92.4175,92.3622,92.3991,29737.0
2023-05-25 14:00:00,100.27,100.3,100.19,100.27,168795.0,92.3898,92.4175,92.3161,92.3898,168795.0
2023-05-25 14:05:00,100.28,100.3,100.25,100.26,139141.0,92.3991,92.4175,92.3714,92.3806,139141.0
2023-05-25 14:10:00,100.26,100.27,100.18,100.18,145434.0,92.3806,92.3898,92.3069,92.3069,145434.0
2023-05-25 14:15:00,100.18,100.19,100.11,100.15,181217.0,92.3069,92.3161,92.2424,92.2793,181217.0
2023-05-25 14:20:00,100.16,100.2,100.14,100.15,136518.0,92.2885,92.3253,92.2701,92.2793,136518.0
2023-05-25 14:25:00,100.16,100.25,100.15,100.25,151226.0,92.2885,92.3714,92.2793,92.3714,151226.0
2023-05-25 14:30:00,100.24,100.29,100.2,100.2,269347.0,92.3622,92.4083,92.3253,92.3253,269347.0
2023-05-25 14:35:00,100.2,100.21,100.12,100.15,384424.0,92.3253,92.3346,92.2516,92.2793,384424.0
2023-05-25 14:40:00,100.15,100.22,100.14,100.22,173281.0,92.2793,92.3438,92.2701,92.3438,173281.0
2023-05-25 14:45:00,100.21,100.22,100.14,100.18,149077.0,92.3346,92.3438,92.2701,92.3069,149077.0
2023-05-25 14:50:00,100.18,100.18,100.13,100.14,109141.0,92.3069,92.3069,92.2608,92.2701,109141.0
2023-05-25 14:55:00,100.13,100.15,100.09,100.1,243514.0,92.2608,92.2793,92.224,92.2332,243514.0
2023-05-25 15:00:00,100.1,100.13,100.03,100.06,237572.0,92.2332,92.2608,92.1687,92.1963,237572.0
2023-05-25 15:05:00,100.05,100.1,100.03,100.09,334064.0,92.1871,92.2332,92.1687,92.224,334064.0
2023-05-25 15:10:00,100.1,100.11,100.06,100.09,138124.0,92.2332,92.2424,92.1963,92.224,138124.0
2023-05-25 15:15:00,100.09,100.11,100.05,100.08,197507.0,92.224,92.2424,92.1871,92.2148,197507.0
2023-05-25 15:20:00,100.08,100.15,100.05,100.14,228745.0,92.2148,92.2793,92.1871,92.2701,228745.0
2023-05-25 15:25:00,100.14,100.15,100.05,100.08,92886.0,92.2701,92.2793,92.1871,92.2148,92886.0
2023-05-25 15:30:00,100.08,100.22,100.07,100.19,276677.0,92.2148,92.3438,92.2056,92.3161,276677.0
2023-05-25 15:35:00,100.19,100.2,100.17,100.17,186593.0,92.3161,92.3253,92.2977,92.2977,186593.0
2023-05-25 15:40:00,100.18,100.2,100.16,100.19,223173.0,92.3069,92.3253,92.2885,92.3161,223173.0
2023-05-25 15:45:00,100.18,100.26,100.17,100.25,236477.0,92.3069,92.3806,92.2977,92.3714,236477.0
2023-05-25 15:50:00,100.26,100.28,100.21,100.25,318729.0,92.3806,92.3991,92.3346,92.3714,318729.0
2023-05-25 15:55:00,100.25,100.35,100.2,100.3,860102.0,92.3714,92.4636,92.3253,92.4175,860102.0
2023-05-26 09:30:00,100.12,100.17,100.01,100.02,260452.0,92.2516,92.2977,92.1503,92.1595,260452.0
2023-05-26 09:35:00,100.02,100.12,100.01,100.12,271301.0,92.1595,92.2516,92.1503,92.2516,271301.0
2023-05-26 09:40:00,100.12,100.23,100.11,100.2,110610.0,92.2516,92.353,92.2424,92.3253,110610.0
2023-05-26 09:45:00,100.19,100.19,100.12,100.15,108911.0,92.3161,92.3161,92.2516,92.2793,108911.0
2023-05-26 09:50:00,100.14,100.25,100.14,100.2,103197.0,92.2701,92.3714,92.2701,92.3253,103197.0
2023-05-26 09:55:00,100.2,100.2,100.04,100.13,319975.0,92.3253,92.3253,92.1779,92.2608,319975.0
2023-05-26 10:00:00,100.13,100.61,100.13,100.54,535232.0,92.2608,92.7031,92.2608,92.6386,535232.0
2023-05-26 10:05:00,100.53,100.65,100.47,100.62,232217.0,92.6294,92.74,92.5741,92.7123,232217.0
2023-05-26 10:10:00,100.61,100.72,100.6,100.72,236567.0,92.7031,92.8045,92.6939,92.8045,236567.0
2023-05-26 10:15:00,100.71,100.79,100.6,100.62,324256.0,92.7953,92.869,92.6939,92.7123,324256.0
2023-05-26 10:20:00,100.62,100.66,100.58,100.62,143161.0,92.7123,92.7492,92.6755,92.7123,143161.0
2023-05-26 10:25:00,100.63,100.63,100.49,100.5,139119.0,92.7215,92.7215,92.5925,92.6018,139119.0
2023-05-26 10:30:00,100.5,100.55,100.33,100.36,218431.0,92.6018,92.6478,92.4451,92.4728,218431.0
2023-05-26 10:35:00,100.36,100.38,100.25,100.27,224918.0,92.4728,92.4912,92.3714,92.3898,224918.0
2023-05-26 10:40:00,100.26,100.28,100.19,100.27,169298.0,92.3806,92.3991,92.3161,92.3898,169298.0
2023-05-26 10:45:00,100.26,100.27,100.17,100.22,190333.0,92.3806,92.3898,92.2977,92.3438,190333.0
2023-05-26 10:50:00,100.22,100.31,100.2,100.22,159190.0,92.3438,92.4267,92.3253,92.3438,159190.0
2023-05-26 10:55:00,100.23,100.27,100.21,100.26,126692.0,92.353,92.3898,92.3346,92.3806,126692.0
2023-05-26 11:00:00,100.26,100.26,100.17,100.22,205206.0,92.3806,92.3806,92.2977,92.3438,205206.0
2023-05-26 11:05:00,100.22,100.23,100.1,100.1,135329.0,92.3438,92.353,92.2332,92.2332,135329.0
2023-05-26 11:10:00,100.1,100.12,100.0,100.05,341540.0,92.2332,92.2516,92.1411,92.1871,341540.0
2023-05-26 11:15:00,100.06,100.14,100.05,100.13,143273.0,92.1963,92.2701,92.1871,92.2608,143273.0
2023-05-26 11:20:00,100.13,100.21,100.09,100.17,293359.0,92.2608,92.3346,92.224,92.2977,293359.0
2023-05-26 11:25:00,100.16,100.23,100.12,100.23,168944.0,92.2885,92.353,92.2516,92.353,168944.0
2023-05-26 11:30:00,100.23,100.38,100.22,100.38,191649.0,92.353,92.4912,92.3438,92.4912,191649.0
2023-05-26 11:35:00,100.37,100.39,100.31,100.38,88359.0,92.482,92.5004,92.4267,92.4912,88359.0
2023-05-26 11:40:00,100.37,100.45,100.37,100.42,115671.0,92.482,92.5557,92.482,92.5281,115671.0
2023-05-26 11:45:00,100.42,100.48,100.4,100.46,131952.0,92.5281,92.5833,92.5096,92.5649,131952.0
2023-05-26 11:50:00,100.46,100.47,100.39,100.43,274033.0,92.5649,92.5741,92.5004,92.5373,274033.0
2023-05-26 11:55:00,100.43,100.49,100.39,100.4,105867.0,92.5373,92.5925,92.5004,92.5096,105867.0
2023-05-26 12:00:00,100.4,100.43,100.36,100.39,132956.0,92.5096,92.5373,92.4728,92.5004,132956.0
2023-05-26 12:05:00,100.38,100.43,100.38,100.41,106837.0,92.4912,92.5373,92.4912,92.5188,106837.0
2023-05-26 12:10:00,100.41,100.52,100.39,100.52,139862.0,92.5188,92.6202,92.5004,92.6202,139862.0
2023-05-26 12:15:00,100.53,100.59,100.53,100.55,105056.0,92.6294,92.6847,92.6294,92.6478,105056.0
2023-05-26 12:20:00,100.56,100.57,100.51,100.53,41717.0,92.657,92.6663,92.611,92.6294,41717.0
2023-05-26 12:25:00,100.52,100.55,100.5,100.53,117441.0,92.6202,92.6478,92.6018,92.6294,117441.0
2023-05-26 12:30:00,100.53,100.55,100.51,100.55,74795.0,92.6294,92.6478,92.611,92.6478,74795.0
2023-05-26 12:35:00,100.55,100.63,100.55,100.61,103434.0,92.6478,92.7215,92.6478,92.7031,103434.0
2023-05-26 12:40:00,100.6,100.6,100.52,100.53,73330.0,92.6939,92.6939,92.6202,92.6294,73330.0
2023-05-26 12:45:00,100.53,100.57,100.51,100.52,137666.0,92.6294,92.6663,92.611,92.6202,137666.0
2023-05-26 12:50:00,100.52,100.57,100.5,100.55,136356.0,92.6202,92.6663,92.6018,92.6478,136356.0
2023-05-26 12:55:00,100.54,100.56,100.52,100.56,127170.0,92.6386,92.657,92.6202,92.657,127170.0
2023-05-26 13:00:00,100.56,100.62,100.55,100.58,84294.0,92.657,92.7123,92.6478,92.6755,84294.0
2023-05-26 13:05:00,100.58,100.64,100.58,100.62,49838.0,92.6755,92.7308,92.6755,92.7123,49838.0
2023-05-26 13:10:00,100.62,100.68,100.61,100.67,60978.0,92.7123,92.7676,92.7031,92.7584,60978.0
2023-05-26 13:15:00,100.68,100.69,100.65,100.69,63926.0,92.7676,92.7768,92.74,92.7768,63926.0
2023-05-26 13:20:00,100.68,100.72,100.66,100.72,53336.0,92.7676,92.8045,92.7492,92.8045,53336.0
2023-05-26 13:25:00,100.72,100.72,100.68,100.69,81956.0,92.8045,92.8045,92.7676,92.7768,81956.0
2023-05-26 13:30:00,100.69,100.71,100.66,100.69,62615.0,92.7768,92.7953,92.7492,92.7768,62615.0
2023-05-26 13:35:00,100.69,100.7,100.65,100.66,53782.0,92.7768,92.786,92.74,92.7492,53782.0
2023-05-26 13:40:00,100.67,100.7,100.65,100.67,133177.0,92.7584,92.786,92.74,92.7584,133177.0
2023-05-26 13:45:00,100.67,100.68,100.63,100.68,98479.0,92.7584,92.7676,92.7215,92.7676,98479.0
2023-05-26 13:50:00,100.68,100.78,100.67,100.78,62312.0,92.7676,92.8598,92.7584,92.8598,62312.0
2023-05-26 13:55:00,100.78,100.81,100.74,100.79,110275.0,92.8598,92.8874,92.8229,92.869,110275.0
2023-05-26 14:00:00,100.79,100.83,100.77,100.83,80793.0,92.869,92.9058,92.8505,92.9058,80793.0
2023-05-26 14:05:00,100.82,100.85,100.8,100.84,88653.0,92.8966,92.9243,92.8782,92.915,88653.0
2023-05-26 14:10:00,100.83,100.86,100.82,100.84,55659.0,92.9058,92.9335,92.8966,92.915,55659.0
2023-05-26 14:15:00,100.84,100.91,100.83,100.88,145990.0,92.915,92.9795,92.9058,92.9519,145990.0
2023-05-26 14:20:00,100.88,100.91,100.86,100.87,143615.0,92.9519,92.9795,92.9335,92.9427,143615.0
2023-05-26 14:25:00,100.87,100.91,100.87,100.88,106498.0,92.9427,92.9795,92.9427,92.9519,106498.0
2023-05-26 14:30:00,100.89,100.89,100.85,100.88,68247.0,92.9611,92.9611,92.9243,92.9519,68247.0
2023-05-26 14:35:00,100.89,100.9,100.85,100.87,132561.0,92.9611,92.9703,92.9243,92.9427,132561.0
2023-05-26 14:40:00,100.86,100.86,100.82,100.83,92248.0,92.9335,92.9335,92.8966,92.9058,92248.0
2023-05-26 14:45:00,100.83,100.84,100.82,100.84,47909.0,92.9058,92.915,92.8966,92.915,47909.0
2023-05-26 14:50:00,100.84,100.85,100.81,100.81,51224.0,92.915,92.9243,92.8874,92.8874,51224.0
2023-05-26 14:55:00,100.82,100.86,100.81,100.81,50432.0,92.8966,92.9335,92.8874,92.8874,50432.0
2023-05-26 15:00:00,100.81,100.84,100.81,100.83,83027.0,92.8874,92.915,92.8874,92.9058,83027.0
2023-05-26 15:05:00,100.84,100.89,100.83,100.86,136649.0,92.915,92.9611,92.9058,92.9335,136649.0
2023-05-26 15:10:00,100.86,100.87,100.84,100.87,85256.0,92.9335,92.9427,92.915,92.9427,85256.0
2023-05-26 15:15:00,100.87,100.9,100.85,100.88,80418.0,92.9427,92.9703,92.9243,92.9519,80418.0
2023-05-26 15:20:00,100.88,100.88,100.84,100.86,117606.0,92.9519,92.9519,92.915,92.9335,117606.0
2023-05-26 15:25:00,100.86,100.87,100.85,100.87,79231.0,92.9335,92.9427,92.9243,92.9427,79231.0
2023-05-26 15:30:00,100.87,100.89,100.86,100.88,63042.0,92.9427,92.9611,92.9335,92.9519,63042.0
2023-05-26 15:35:00,100.87,100.88,100.85,100.88,104158.0,92.9427,92.9519,92.9243,92.9519,104158.0
2023-05-26 15:40:00,100.88,100.9,100.83,100.88,202418.0,92.9519,92.9703,92.9058,92.9519,202418.0
2023-05-26 15:45:00,100.89,100.94,100.87,100.93,107855.0,92.9611,93.0072,92.9427,92.998,107855.0
2023-05-26 15:50:00,100.93,100.95,100.87,100.93,325370.0,92.998,93.0164,92.9427,92.998,325370.0
2023-05-26 15:55:00,100.93,101.18,100.92,101.16,1761393.0,92.998,93.2283,92.9888,93.2099,1761393.0
2023-05-30 09:30:00,101.4,101.46,101.31,101.33,539275.0,93.431,93.4863,93.3481,93.3665,539275.0
2023-05-30 09:35:00,101.33,101.39,101.25,101.29,490393.0,93.3665,93.4218,93.2928,93.3297,490393.0
2023-05-30 09:40:00,101.3,101.42,101.3,101.39,481855.0,93.3389,93.4495,93.3389,93.4218,481855.0
2023-05-30 09:45:00,101.39,101.47,101.38,101.41,230222.0,93.4218,93.4955,93.4126,93.4402,230222.0
2023-05-30 09:50:00,101.41,101.49,101.34,101.47,356031.0,93.4402,93.514,93.3757,93.4955,356031.0
2023-05-30 09:55:00,101.47,101.62,101.47,101.51,437716.0,93.4955,93.6337,93.4955,93.5324,437716.0
2023-05-30 10:00:00,101.51,101.55,101.42,101.5,767948.0,93.5324,93.5692,93.4495,93.5232,767948.0
2023-05-30 10:05:00,101.51,101.55,101.44,101.48,319951.0,93.5324,93.5692,93.4679,93.5047,319951.0
2023-05-30 10:10:00,101.48,101.5,101.34,101.37,273122.0,93.5047,93.5232,93.3757,93.4034,273122.0
2023-05-30 10:15:00,101.38,101.39,101.3,101.32,197039.0,93.4126,93.4218,93.3389,93.3573,197039.0
2023-05-30 10:20:00,101.33,101.37,101.29,101.34,280651.0,93.3665,93.4034,93.3297,93.3757,280651.0
2023-05-30 10:25:00,101.34,101.6,101.34,101.59,296531.0,93.3757,93.6153,93.3757,93.6061,296531.0
2023-05-30 10:30:00,101.6,101.65,101.58,101.63,186757.0,93.6153,93.6614,93.5969,93.643,186757.0
2023-05-30 10:35:00,101.62,101.63,101.58,101.61,186798.0,93.6337,93.643,93.5969,93.6245,186798.0
2023-05-30 10:40:00,101.62,101.65,101.58,101.6,190411.0,93.6337,93.6614,93.5969,93.6153,190411.0
2023-05-30 10:45:00,101.61,101.66,101.56,101.6,279259.0,93.6245,93.6706,93.5785,93.6153,279259.0
2023-05-30 10:50:00,101.6,101.7,101.57,101.69,353289.0,93.6153,93.7075,93.5877,93.6982,353289.0
2023-05-30 10:55:00,101.69,101.7,101.64,101.65,199078.0,93.6982,93.7075,93.6522,93.6614,199078.0
2023-05-30 11:00:00,101.65,101.77,101.64,101.71,239700.0,93.6614,93.772,93.6522,93.7167,239700.0
2023-05-30 11:05:00,101.71,101.76,101.65,101.75,207040.0,93.7167,93.7627,93.6614,93.7535,207040.0
2023-05-30 11:10:00,101.75,101.86,101.72,101.86,404319.0,93.7535,93.8549,93.7259,93.8549,404319.0
2023-05-30 11:15:00,101.87,102.03,101.87,102.01,277512.0,93.8641,94.0115,93.8641,93.9931,277512.0
2023-05-30 11:20:00,102.0,102.07,101.96,102.05,331051.0,93.9839,94.0484,93.947,94.0299,331051.0
2023-05-30 11:25:00,102.05,102.09,102.02,102.05,307032.0,94.0299,94.0668,94.0023,94.0299,307032.0
2023-05-30 11:30:00,102.05,102.06,101.99,102.06,181525.0,94.0299,94.0392,93.9747,94.0392,181525.0
2023-05-30 11:35:00,102.06,102.12,102.03,102.06,128908.0,94.0392,94.0944,94.0115,94.0392,128908.0
2023-05-30 11:40:00,102.06,102.1,102.01,102.06,147558.0,94.0392,94.076,93.9931,94.0392,147558.0
2023-05-30 11:45:00,102.06,102.08,102.0,102.03,134134.0,94.0392,94.0576,93.9839,94.0115,134134.0
2023-05-30 11:50:00,102.02,102.04,101.98,101.98,153769.0,94.0023,94.0207,93.9655,93.9655,153769.0
2023-05-30 11:55:00,101.99,101.99,101.93,101.95,135524.0,93.9747,93.9747,93.9194,93.9378,135524.0
2023-05-30 12:00:00,101.94,102.04,101.91,102.03,204398.0,93.9286,94.0207,93.901,94.0115,204398.0
2023-05-30 12:05:00,102.03,102.08,102.0,102.01,100404.0,94.0115,94.0576,93.9839,93.9931,100404.0
2023-05-30 12:10:00,102.02,102.03,101.97,102.0,211866.0,94.0023,94.0115,93.9562,93.9839,211866.0
2023-05-30 12:15:00,102.0,102.03,101.94,101.97,156386.0,93.9839,94.0115,93.9286,93.9562,156386.0
2023-05-30 12:20:00,101.96,101.99,101.91,101.93,171452.0,93.947,93.9747,93.901,93.9194,171452.0
2023-05-30 12:25:00,101.94,101.94,101.87,101.92,136760.0,93.9286,93.9286,93.8641,93.9102,136760.0
2023-05-30 12:30:00,101.93,101.93,101.83,101.85,177169.0,93.9194,93.9194,93.8272,93.8457,177169.0
2023-05-30 12:35:00,101.84,101.87,101.82,101.84,93899.0,93.8365,93.8641,93.818,93.8365,93899.0
2023-05-30 12:40:00,101.84,101.88,101.83,101.88,147577.0,93.8365,93.8733,93.8272,93.8733,147577.0
2023-05-30 12:45:00,101.87,101.91,101.84,101.89,142179.0,93.8641,93.901,93.8365,93.8825,142179.0
2023-05-30 12:50:00,101.89,101.91,101.85,101.9,62304.0,93.8825,93.901,93.8457,93.8917,62304.0
2023-05-30 12:55:00,101.89,101.91,101.85,101.87,60372.0,93.8825,93.901,93.8457,93.8641,60372.0
2023-05-30 13:00:00,101.86,101.91,101.84,101.87,150465.0,93.8549,93.901,93.8365,93.8641,150465.0
2023-05-30 13:05:00,101.87,101.93,101.86,101.92,157554.0,93.8641,93.9194,93.8549,93.9102,157554.0
2023-05-30 13:10:00,101.92,102.0,101.91,101.99,76357.0,93.9102,93.9839,93.901,93.9747,76357.0
2023-05-30 13:15:00,101.99,102.05,101.98,102.04,127718.0,93.9747,94.0299,93.9655,94.0207,127718.0
2023-05-30 13:20:00,102.03,102.04,101.98,102.01,126537.0,94.0115,94.0207,93.9655,93.9931,126537.0
2023-05-30 13:25:00,102.01,102.07,102.0,102.06,236696.0,93.9931,94.0484,93.9839,94.0392,236696.0
2023-05-30 13:30:00,102.06,102.09,102.02,102.05,104070.0,94.0392,94.0668,94.0023,94.0299,104070.0
2023-05-30 13:35:00,102.06,102.14,102.05,102.14,141437.0,94.0392,94.1129,94.0299,94.1129,141437.0
2023-05-30 13:40:00,102.13,102.16,102.09,102.15,88585.0,94.1037,94.1313,94.0668,94.1221,88585.0
2023-05-30 13:45:00,102.15,102.16,102.12,102.15,171212.0,94.1221,94.1313,94.0944,94.1221,171212.0
2023-05-30 13:50:00,102.14,102.24,102.13,102.22,160361.0,94.1129,94.205,94.1037,94.1866,160361.0
2023-05-30 13:55:00,102.21,102.24,102.18,102.19,196987.0,94.1774,94.205,94.1497,94.1589,196987.0
2023-05-30 14:00:00,102.19,102.23,102.17,102.21,120172.0,94.1589,94.1958,94.1405,94.1774,120172.0
2023-05-30 14:05:00,102.21,102.21,102.13,102.13,197071.0,94.1774,94.1774,94.1037,94.1037,197071.0
2023-05-30 14:10:00,102.13,102.16,102.1,102.12,155763.0,94.1037,94.1313,94.076,94.0944,155763.0
2023-05-30 14:15:00,102.12,102.15,102.08,102.08,115817.0,94.0944,94.1221,94.0576,94.0576,115817.0
2023-05-30 14:20:00,102.08,102.12,102.05,102.05,92294.0,94.0576,94.0944,94.0299,94.0299,92294.0
2023-05-30 14:25:00,102.05,102.06,101.99,102.0,109355.0,94.0299,94.0392,93.9747,93.9839,109355.0
2023-05-30 14:30:00,101.99,102.0,101.93,101.98,167583.0,93.9747,93.9839,93.9194,93.9655,167583.0
2023-05-30 14:35:00,101.97,101.99,101.91,101.91,204636.0,93.9562,93.9747,93.901,93.901,204636.0
2023-05-30 14:40:00,101.91,101.94,101.88,101.89,95187.0,93.901,93.9286,93.8733,93.8825,95187.0
2023-05-30 14:45:00,101.88,101.95,101.86,101.94,134699.0,93.8733,93.9378,93.8549,93.9286,134699.0
2023-05-30 14:50:00,101.94,101.96,101.84,101.84,187776.0,93.9286,93.947,93.8365,93.8365,187776.0
2023-05-30 14:55:00,101.84,101.88,101.8,101.88,250564.0,93.8365,93.8733,93.7996,93.8733,250564.0
2023-05-30 15:00:00,101.88,101.94,101.87,101.93,220895.0,93.8733,93.9286,93.8641,93.9194,220895.0
2023-05-30 15:05:00,101.93,101.98,101.83,101.88,268470.0,93.9194,93.9655,93.8272,93.8733,268470.0
2023-05-30 15:10:00,101.88,101.97,101.87,101.95,75101.0,93.8733,93.9562,93.8641,93.9378,75101.0
2023-05-30 15:15:00,101.95,101.99,101.86,101.88,143572.0,93.9378,93.9747,93.8549,93.8733,143572.0
2023-05-30 15:20:00,101.88,101.88,101.75,101.75,245757.0,93.8733,93.8733,93.7535,93.7535,245757.0
2023-05-30 15:25:00,101.76,101.88,101.76,101.87,87765.0,93.7627,93.8733,93.7627,93.8641,87765.0
2023-05-30 15:30:00,101.86,101.95,101.86,101.94,85980.0,93.8549,93.9378,93.8549,93.9286,85980.0
2023-05-30 15:35:00,101.94,101.98,101.92,101.97,118921.0,93.9286,93.9655,93.9102,93.9562,118921.0
2023-05-30 15:40:00,101.97,101.97,101.91,101.92,151238.0,93.9562,93.9562,93.901,93.9102,151238.0
2023-05-30 15:45:00,101.92,101.97,101.88,101.95,150462.0,93.9102,93.9562,93.8733,93.9378,150462.0
2023-05-30 15:50:00,101.95,102.02,101.95,101.99,461573.0,93.9378,94.0023,93.9378,93.9747,461573.0
2023-05-30 15:55:00,101.99,102.1,101.98,102.06,1321666.0,93.9747,94.076,93.9655,94.0392,1321666.0
2023-05-31 09:30:00,101.99,102.12,101.97,102.11,542168.0,93.9747,94.0944,93.9562,94.0852,542168.0
2023-05-31 09:35:00,102.1,102.12,102.03,102.05,136618.0,94.076,94.0944,94.0115,94.0299,136618.0
2023-05-31 09:40:00,102.04,102.39,102.03,102.27,694682.0,94.0207,94.3432,94.0115,94.2327,694682.0
2023-05-31 09:45:00,102.27,102.39,102.23,102.31,242942.0,94.2327,94.3432,94.1958,94.2695,242942.0
2023-05-31 09:50:00,102.32,102.34,102.11,102.15,206642.0,94.2787,94.2972,94.0852,94.1221,206642.0
2023-05-31 09:55:00,102.15,102.3,102.12,102.28,108001.0,94.1221,94.2603,94.0944,94.2419,108001.0
2023-05-31 10:00:00,102.28,102.29,101.87,102.03,1273041.0,94.2419,94.2511,93.8641,94.0115,1273041.0
2023-05-31 10:05:00,102.04,102.04,101.92,102.02,258916.0,94.0207,94.0207,93.9102,94.0023,258916.0
2023-05-31 10:10:00,102.02,102.15,101.99,102.01,182237.0,94.0023,94.1221,93.9747,93.9931,182237.0
2023-05-31 10:15:00,102.0,102.2,101.99,102.18,397272.0,93.9839,94.1682,93.9747,94.1497,397272.0
2023-05-31 10:20:00,102.18,102.31,102.15,102.28,262095.0,94.1497,94.2695,94.1221,94.2419,262095.0
2023-05-31 10:25:00,102.29,102.34,102.16,102.19,157358.0,94.2511,94.2972,94.1313,94.1589,157358.0
2023-05-31 10:30:00,102.2,102.31,102.19,102.28,142921.0,94.1682,94.2695,94.1589,94.2419,142921.0
2023-05-31 10:35:00,102.29,102.34,102.21,102.27,311700.0,94.2511,94.2972,94.1774,94.2327,311700.0
2023-05-31 10:40:00,102.27,102.36,102.27,102.34,181676.0,94.2327,94.3156,94.2327,94.2972,181676.0
2023-05-31 10:45:00,102.34,102.38,102.3,102.38,144614.0,94.2972,94.334,94.2603,94.334,144614.0
2023-05-31 10:50:00,102.38,102.4,102.34,102.4,169537.0,94.334,94.3524,94.2972,94.3524,169537.0
2023-05-31 10:55:00,102.39,102.45,102.33,102.45,196189.0,94.3432,94.3985,94.2879,94.3985,196189.0
2023-05-31 11:00:00,102.44,102.46,102.28,102.3,186960.0,94.3893,94.4077,94.2419,94.2603,186960.0
2023-05-31 11:05:00,102.3,102.45,102.29,102.43,403643.0,94.2603,94.3985,94.2511,94.3801,403643.0
2023-05-31 11:10:00,102.43,102.48,102.42,102.45,137032.0,94.3801,94.4262,94.3709,94.3985,137032.0
2023-05-31 11:15:00,102.45,102.46,102.36,102.45,157560.0,94.3985,94.4077,94.3156,94.3985,157560.0
2023-05-31 11:20:00,102.46,102.51,102.44,102.5,70325.0,94.4077,94.4538,94.3893,94.4446,70325.0
2023-05-31 11:25:00,102.51,102.59,102.47,102.59,180312.0,94.4538,94.5275,94.4169,94.5275,180312.0
2023-05-31 11:30:00,102.59,102.6,102.48,102.5,233889.0,94.5275,94.5367,94.4262,94.4446,233889.0
2023-05-31 11:35:00,102.51,102.53,102.47,102.53,158202.0,94.4538,94.4722,94.4169,94.4722,158202.0
2023-05-31 11:40:00,102.53,102.56,102.48,102.49,141319.0,94.4722,94.4999,94.4262,94.4354,141319.0
2023-05-31 11:45:00,102.5,102.51,102.46,102.48,181075.0,94.4446,94.4538,94.4077,94.4262,181075.0
2023-05-31 11:50:00,102.48,102.52,102.47,102.49,111314.0,94.4262,94.463,94.4169,94.4354,111314.0
2023-05-31 11:55:00,102.49,102.49,102.43,102.43,97994.0,94.4354,94.4354,94.3801,94.3801,97994.0
2023-05-31 12:00:00,102.43,102.44,102.34,102.35,143335.0,94.3801,94.3893,94.2972,94.3064,143335.0
2023-05-31 12:05:00,102.35,102.4,102.34,102.36,90219.0,94.3064,94.3524,94.2972,94.3156,90219.0
2023-05-31 12:10:00,102.36,102.37,102.33,102.34,58985.0,94.3156,94.3248,94.2879,94.2972,58985.0
2023-05-31 12:15:00,102.34,102.34,102.29,102.31,79623.0,94.2972,94.2972,94.2511,94.2695,79623.0
2023-05-31 12:20:00,102.31,102.42,102.31,102.41,80668.0,94.2695,94.3709,94.2695,94.3617,80668.0
2023-05-31 12:25:00,102.41,102.42,102.37,102.4,85587.0,94.3617,94.3709,94.3248,94.3524,85587.0
2023-05-31 12:30:00,102.41,102.46,102.4,102.43,92916.0,94.3617,94.4077,94.3524,94.3801,92916.0
2023-05-31 12:35:00,102.42,102.45,102.42,102.44,52066.0,94.3709,94.3985,94.3709,94.3893,52066.0
2023-05-31 12:40:00,102.44,102.46,102.39,102.42,209758.0,94.3893,94.4077,94.3432,94.3709,209758.0
2023-05-31 12:45:00,102.41,102.5,102.4,102.5,213438.0,94.3617,94.4446,94.3524,94.4446,213438.0
2023-05-31 12:50:00,102.49,102.54,102.48,102.52,112295.0,94.4354,94.4814,94.4262,94.463,112295.0
2023-05-31 12:55:00,102.53,102.6,102.53,102.59,172355.0,94.4722,94.5367,94.4722,94.5275,172355.0
2023-05-31 13:00:00,102.59,102.62,102.58,102.61,90883.0,94.5275,94.5552,94.5183,94.5459,90883.0
2023-05-31 13:05:00,102.62,102.62,102.6,102.62,82430.0,94.5552,94.5552,94.5367,94.5552,82430.0
2023-05-31 13:10:00,102.62,102.64,102.61,102.63,138007.0,94.5552,94.5736,94.5459,94.5644,138007.0
2023-05-31 13:15:00,102.63,102.64,102.58,102.58,106781.0,94.5644,94.5736,94.5183,94.5183,106781.0
2023-05-31 13:20:00,102.58,102.58,102.52,102.55,182855.0,94.5183,94.5183,94.463,94.4907,182855.0
2023-05-31 13:25:00,102.55,102.63,102.55,102.58,299585.0,94.4907,94.5644,94.4907,94.5183,299585.0
2023-05-31 13:30:00,102.58,102.64,102.57,102.61,94004.0,94.5183,94.5736,94.5091,94.5459,94004.0
2023-05-31 13:35:00,102.6,102.62,102.57,102.58,213699.0,94.5367,94.5552,94.5091,94.5183,213699.0
2023-05-31 13:40:00,102.59,102.63,102.57,102.63,97086.0,94.5275,94.5644,94.5091,94.5644,97086.0
2023-05-31 13:45:00,102.63,102.65,102.61,102.61,353865.0,94.5644,94.5828,94.5459,94.5459,353865.0
2023-05-31 13:50:00,102.62,102.67,102.58,102.67,107300.0,94.5552,94.6012,94.5183,94.6012,107300.0
2023-05-31 13:55:00,102.66,102.68,102.6,102.6,90333.0,94.592,94.6104,94.5367,94.5367,90333.0
2023-05-31 14:00:00,102.59,102.67,102.55,102.64,300187.0,94.5275,94.6012,94.4907,94.5736,300187.0
2023-05-31 14:05:00,102.63,102.66,102.61,102.65,141835.0,94.5644,94.592,94.5459,94.5828,141835.0
2023-05-31 14:10:00,102.65,102.66,102.63,102.66,51314.0,94.5828,94.592,94.5644,94.592,51314.0
2023-05-31 14:15:00,102.66,102.71,102.65,102.7,230004.0,94.592,94.6381,94.5828,94.6289,230004.0
2023-05-31 14:20:00,102.69,102.77,102.68,102.77,172620.0,94.6197,94.6934,94.6104,94.6934,172620.0
2023-05-31 14:25:00,102.77,102.78,102.72,102.73,146620.0,94.6934,94.7026,94.6473,94.6565,146620.0
2023-05-31 14:30:00,102.73,102.76,102.71,102.76,139644.0,94.6565,94.6842,94.6381,94.6842,139644.0
2023-05-31 14:35:00,102.75,102.76,102.72,102.72,56712.0,94.6749,94.6842,94.6473,94.6473,56712.0
2023-05-31 14:40:00,102.72,102.74,102.68,102.72,98042.0,94.6473,94.6657,94.6104,94.6473,98042.0
2023-05-31 14:45:00,102.72,102.74,102.67,102.69,85088.0,94.6473,94.6657,94.6012,94.6197,85088.0
2023-05-31 14:50:00,102.7,102.78,102.69,102.73,200136.0,94.6289,94.7026,94.6197,94.6565,200136.0
2023-05-31 14:55:00,102.73,102.82,102.71,102.75,221997.0,94.6565,94.7394,94.6381,94.6749,221997.0
2023-05-31 15:00:00,102.75,102.77,102.72,102.74,177762.0,94.6749,94.6934,94.6473,94.6657,177762.0
2023-05-31 15:05:00,102.74,102.79,102.73,102.79,141285.0,94.6657,94.7118,94.6565,94.7118,141285.0
2023-05-31 15:10:00,102.79,102.85,102.79,102.82,131937.0,94.7118,94.7671,94.7118,94.7394,131937.0
2023-05-31 15:15:00,102.82,102.85,102.81,102.82,126881.0,94.7394,94.7671,94.7302,94.7394,126881.0
2023-05-31 15:20:00,102.83,102.84,102.78,102.82,107393.0,94.7486,94.7579,94.7026,94.7394,107393.0
2023-05-31 15:25:00,102.82,102.86,102.81,102.85,91261.0,94.7394,94.7763,94.7302,94.7671,91261.0
2023-05-31 15:30:00,102.85,102.9,102.84,102.9,129427.0,94.7671,94.8131,94.7579,94.8131,129427.0
2023-05-31 15:35:00,102.89,102.98,102.88,102.97,214800.0,94.8039,94.8869,94.7947,94.8776,214800.0
2023-05-31 15:40:00,102.96,103.0,102.93,102.99,316061.0,94.8684,94.9053,94.8408,94.8961,316061.0
2023-05-31 15:45:00,102.98,103.12,102.98,103.09,379004.0,94.8869,95.0159,94.8869,94.9882,379004.0
2023-05-31 15:50:00,103.1,103.18,103.06,103.13,679598.0,94.9974,95.0711,94.9606,95.0251,679598.0
2023-05-31 15:55:00,103.12,103.15,102.9,103.01,3065069.0,95.0159,95.0435,94.8131,94.9145,3065069.0
2023-06-01 09:30:00,103.28,103.49,103.26,103.45,614109.0,95.4153,95.6093,95.3968,95.5723,614109.0
2023-06-01 09:35:00,103.45,103.49,103.35,103.38,380645.0,95.5723,95.6093,95.4799,95.5076,380645.0
2023-06-01 09:40:00,103.38,103.41,103.33,103.34,293362.0,95.5076,95.5354,95.4615,95.4707,293362.0
2023-06-01 09:45:00,103.34,103.34,103.21,103.26,1185917.0,95.4707,95.4707,95.3506,95.3968,1185917.0
2023-06-01 09:50:00,103.26,103.34,103.22,103.26,150388.0,95.3968,95.4707,95.3598,95.3968,150388.0
2023-06-01 09:55:00,103.26,103.34,103.23,103.29,270015.0,95.3968,95.4707,95.3691,95.4245,270015.0
2023-06-01 10:00:00,103.29,103.63,103.29,103.35,685496.0,95.4245,95.7386,95.4245,95.4799,685496.0
2023-06-01 10:05:00,103.35,103.4,103.26,103.32,296658.0,95.4799,95.5261,95.3968,95.4522,296658.0
2023-06-01 10:10:00,103.3,103.3,103.13,103.25,386428.0,95.4337,95.4337,95.2767,95.3875,386428.0
2023-06-01 10:15:00,103.25,103.38,103.24,103.32,358662.0,95.3875,95.5076,95.3783,95.4522,358662.0
2023-06-01 10:20:00,103.31,103.38,103.25,103.29,126827.0,95.443,95.5076,95.3875,95.4245,126827.0
2023-06-01 10:25:00,103.29,103.29,103.15,103.19,288141.0,95.4245,95.4245,95.2952,95.3321,288141.0
2023-06-01 10:30:00,103.18,103.2,103.13,103.17,154842.0,95.3229,95.3414,95.2767,95.3136,154842.0
2023-06-01 10:35:00,103.16,103.17,103.0,103.01,194351.0,95.3044,95.3136,95.1566,95.1658,194351.0
2023-06-01 10:40:00,103.0,103.02,102.92,102.92,185068.0,95.1566,95.1751,95.0827,95.0827,185068.0
2023-06-01 10:45:00,102.92,102.97,102.86,102.93,721933.0,95.0827,95.1289,95.0272,95.0919,721933.0
2023-06-01 10:50:00,102.93,102.99,102.88,102.88,394235.0,95.0919,95.1473,95.0457,95.0457,394235.0
2023-06-01 10:55:00,102.87,102.99,102.85,102.98,95643.0,95.0365,95.1473,95.018,95.1381,95643.0
2023-06-01 11:00:00,102.97,102.99,102.9,102.93,107486.0,95.1289,95.1473,95.0642,95.0919,107486.0
2023-06-01 11:05:00,102.93,102.96,102.88,102.92,162415.0,95.0919,95.1196,95.0457,95.0827,162415.0
2023-06-01 11:10:00,102.92,102.93,102.84,102.86,230578.0,95.0827,95.0919,95.0088,95.0272,230578.0
2023-06-01 11:15:00,102.85,102.86,102.81,102.84,103530.0,95.018,95.0272,94.9811,95.0088,103530.0
2023-06-01 11:20:00,102.85,102.86,102.77,102.78,191471.0,95.018,95.0272,94.9441,94.9533,191471.0
2023-06-01 11:25:00,102.78,102.83,102.76,102.82,151917.0,94.9533,94.9995,94.9349,94.9903,151917.0
2023-06-01 11:30:00,102.81,102.9,102.8,102.9,152462.0,94.9811,95.0642,94.9718,95.0642,152462.0
2023-06-01 11:35:00,102.89,102.96,102.87,102.89,508131.0,95.055,95.1196,95.0365,95.055,508131.0
2023-06-01 11:40:00,102.88,102.9,102.83,102.89,134286.0,95.0457,95.0642,94.9995,95.055,134286.0
2023-06-01 11:45:00,102.88,102.92,102.84,102.91,85470.0,95.0457,95.0827,95.0088,95.0734,85470.0
2023-06-01 11:50:00,102.91,102.97,102.88,102.96,247258.0,95.0734,95.1289,95.0457,95.1196,247258.0
2023-06-01 11:55:00,102.95,102.97,102.9,102.95,154442.0,95.1104,95.1289,95.0642,95.1104,154442.0
2023-06-01 12:00:00,102.96,103.0,102.94,102.96,148131.0,95.1196,95.1566,95.1012,95.1196,148131.0
2023-06-01 12:05:00,102.95,102.98,102.89,102.93,77569.0,95.1104,95.1381,95.055,95.0919,77569.0
2023-06-01 12:10:00,102.93,102.95,102.89,102.92,91913.0,95.0919,95.1104,95.055,95.0827,91913.0
2023-06-01 12:15:00,102.91,102.92,102.82,102.83,107065.0,95.0734,95.0827,94.9903,94.9995,107065.0
2023-06-01 12:20:00,102.83,102.85,102.78,102.82,106429.0,94.9995,95.018,94.9533,94.9903,106429.0
2023-06-01 12:25:00,102.81,102.84,102.74,102.75,107714.0,94.9811,95.0088,94.9164,94.9256,107714.0
2023-06-01 12:30:00,102.75,102.76,102.7,102.75,93174.0,94.9256,94.9349,94.8794,94.9256,93174.0
2023-06-01 12:35:00,102.74,102.74,102.69,102.72,60235.0,94.9164,94.9164,94.8702,94.8979,60235.0
2023-06-01 12:40:00,102.73,102.75,102.69,102.7,103103.0,94.9071,94.9256,94.8702,94.8794,103103.0
2023-06-01 12:45:00,102.7,102.72,102.63,102.64,112309.0,94.8794,94.8979,94.8148,94.824,112309.0
2023-06-01 12:50:00,102.64,102.72,102.63,102.72,136767.0,94.824,94.8979,94.8148,94.8979,136767.0
2023-06-01 12:55:00,102.71,102.72,102.68,102.71,101587.0,94.8887,94.8979,94.861,94.8887,101587.0
2023-06-01 13:00:00,102.7,102.73,102.66,102.73,67403.0,94.8794,94.9071,94.8425,94.9071,67403.0
2023-06-01 13:05:00,102.73,102.78,102.71,102.76,179981.0,94.9071,94.9533,94.8887,94.9349,179981.0
2023-06-01 13:10:00,102.78,102.79,102.73,102.76,73829.0,94.9533,94.9626,94.9071,94.9349,73829.0
2023-06-01 13:15:00,102.76,102.77,102.75,102.76,79172.0,94.9349,94.9441,94.9256,94.9349,79172.0
2023-06-01 13:20:00,102.76,102.84,102.75,102.83,149049.0,94.9349,95.0088,94.9256,94.9995,149049.0
2023-06-01 13:25:00,102.83,102.86,102.82,102.84,74943.0,94.9995,95.0272,94.9903,95.0088,74943.0
2023-06-01 13:30:00,102.84,102.88,102.83,102.87,31528.0,95.0088,95.0457,94.9995,95.0365,31528.0
2023-06-01 13:35:00,102.87,102.88,102.85,102.87,47461.0,95.0365,95.0457,95.018,95.0365,47461.0
2023-06-01 13:40:00,102.88,102.91,102.86,102.89,153812.0,95.0457,95.0734,95.0272,95.055,153812.0
2023-06-01 13:45:00,102.9,102.93,102.88,102.89,180898.0,95.0642,95.0919,95.0457,95.055,180898.0
2023-06-01 13:50:00,102.9,102.92,102.87,102.89,49051.0,95.0642,95.0827,95.0365,95.055,49051.0
2023-06-01 13:55:00,102.89,102.9,102.86,102.87,76873.0,95.055,95.0642,95.0272,95.0365,76873.0
2023-06-01 14:00:00,102.86,102.88,102.86,102.87,90958.0,95.0272,95.0457,95.0272,95.0365,90958.0
2023-06-01 14:05:00,102.87,102.92,102.86,102.9,104462.0,95.0365,95.0827,95.0272,95.0642,104462.0
2023-06-01 14:10:00,102.9,102.94,102.9,102.93,332506.0,95.0642,95.1012,95.0642,95.0919,332506.0
2023-06-01 14:15:00,102.93,102.96,102.92,102.94,109059.0,95.0919,95.1196,95.0827,95.1012,109059.0
2023-06-01 14:20:00,102.93,102.97,102.91,102.96,42516.0,95.0919,95.1289,95.0734,95.1196,42516.0
2023-06-01 14:25:00,102.96,102.99,102.94,102.98,52895.0,95.1196,95.1473,95.1012,95.1381,52895.0
2023-06-01 14:30:00,102.97,103.04,102.97,103.04,39566.0,95.1289,95.1935,95.1289,95.1935,39566.0
2023-06-01 14:35:00,103.04,103.05,103.01,103.05,44111.0,95.1935,95.2028,95.1658,95.2028,44111.0
2023-06-01 14:40:00,103.05,103.09,103.03,103.05,174714.0,95.2028,95.2397,95.1843,95.2028,174714.0
2023-06-01 14:45:00,103.05,103.05,103.01,103.03,42128.0,95.2028,95.2028,95.1658,95.1843,42128.0
2023-06-01 14:50:00,103.02,103.03,102.96,102.98,53777.0,95.1751,95.1843,95.1196,95.1381,53777.0
2023-06-01 14:55:00,102.98,102.99,102.92,102.97,211243.0,95.1381,95.1473,95.0827,95.1289,211243.0
2023-06-01 15:00:00,102.97,103.06,102.96,103.04,164001.0,95.1289,95.212,95.1196,95.1935,164001.0
2023-06-01 15:05:00,103.04,103.04,103.01,103.02,41026.0,95.1935,95.1935,95.1658,95.1751,41026.0
2023-06-01 15:10:00,103.02,103.05,103.01,103.02,64867.0,95.1751,95.2028,95.1658,95.1751,64867.0
2023-06-01 15:15:00,103.02,103.03,102.98,102.99,97166.0,95.1751,95.1843,95.1381,95.1473,97166.0
2023-06-01 15:20:00,102.99,103.01,102.96,102.99,65990.0,95.1473,95.1658,95.1196,95.1473,65990.0
2023-06-01 15:25:00,102.98,102.99,102.95,102.98,84694.0,95.1381,95.1473,95.1104,95.1381,84694.0
2023-06-01 15:30:00,102.98,103.0,102.89,102.9,152451.0,95.1381,95.1566,95.055,95.0642,152451.0
2023-06-01 15:35:00,102.9,102.98,102.89,102.97,74974.0,95.0642,95.1381,95.055,95.1289,74974.0
2023-06-01 15:40:00,102.97,103.02,102.97,103.0,176538.0,95.1289,95.1751,95.1289,95.1566,176538.0
2023-06-01 15:45:00,103.0,103.04,102.97,103.02,376101.0,95.1566,95.1935,95.1289,95.1751,376101.0
2023-06-01 15:50:00,103.02,103.08,103.01,103.06,533553.0,95.1751,95.2305,95.1658,95.212,533553.0
2023-06-01 15:55:00,103.06,103.13,103.06,103.1,1773047.0,95.212,95.2767,95.212,95.249,1773047.0
2023-06-02 09:30:00,103.0,103.07,102.86,102.92,462001.0,95.1566,95.2213,95.0272,95.0827,462001.0
2023-06-02 09:35:00,102.92,102.92,102.69,102.79,676663.0,95.0827,95.0827,94.8702,94.9626,676663.0
2023-06-02 09:40:00,102.78,102.85,102.75,102.76,384032.0,94.9533,95.018,94.9256,94.9349,384032.0
2023-06-02 09:45:00,102.76,102.76,102.56,102.62,728548.0,94.9349,94.9349,94.7501,94.8055,728548.0
2023-06-02 09:50:00,102.61,102.61,102.51,102.6,274668.0,94.7963,94.7963,94.7039,94.787,274668.0
2023-06-02 09:55:00,102.59,102.6,102.48,102.52,254350.0,94.7778,94.787,94.6762,94.7131,254350.0
2023-06-02 10:00:00,102.52,102.59,102.5,102.54,264226.0,94.7131,94.7778,94.6947,94.7316,264226.0
2023-06-02 10:05:00,102.53,102.53,102.45,102.48,186116.0,94.7224,94.7224,94.6485,94.6762,186116.0
2023-06-02 10:10:00,102.47,102.5,102.39,102.39,280184.0,94.6669,94.6947,94.593,94.593,280184.0
2023-06-02 10:15:00,102.4,102.44,102.36,102.4,292556.0,94.6023,94.6392,94.5653,94.6023,292556.0
2023-06-02 10:20:00,102.4,102.4,102.28,102.31,330450.0,94.6023,94.6023,94.4914,94.5191,330450.0
2023-06-02 10:25:00,102.31,102.38,102.25,102.36,327756.0,94.5191,94.5838,94.4637,94.5653,327756.0
2023-06-02 10:30:00,102.37,102.45,102.34,102.44,240759.0,94.5746,94.6485,94.5468,94.6392,240759.0
2023-06-02 10:35:00,102.43,102.52,102.43,102.51,228024.0,94.63,94.7131,94.63,94.7039,228024.0
2023-06-02 10:40:00,102.51,102.52,102.42,102.43,178595.0,94.7039,94.7131,94.6208,94.63,178595.0
2023-06-02 10:45:00,102.44,102.5,102.41,102.48,81914.0,94.6392,94.6947,94.6115,94.6762,81914.0
2023-06-02 10:50:00,102.47,102.49,102.43,102.46,205177.0,94.6669,94.6854,94.63,94.6577,205177.0
2023-06-02 10:55:00,102.45,102.5,102.44,102.48,56237.0,94.6485,94.6947,94.6392,94.6762,56237.0
2023-06-02 11:00:00,102.48,102.51,102.43,102.47,130622.0,94.6762,94.7039,94.63,94.6669,130622.0
2023-06-02 11:05:00,102.48,102.49,102.45,102.46,118856.0,94.6762,94.6854,94.6485,94.6577,118856.0
2023-06-02 11:10:00,102.46,102.49,102.43,102.47,114119.0,94.6577,94.6854,94.63,94.6669,114119.0
2023-06-02 11:15:00,102.47,102.48,102.36,102.37,112782.0,94.6669,94.6762,94.5653,94.5746,112782.0
2023-06-02 11:20:00,102.36,102.37,102.31,102.37,110112.0,94.5653,94.5746,94.5191,94.5746,110112.0
2023-06-02 11:25:00,102.37,102.43,102.37,102.4,114288.0,94.5746,94.63,94.5746,94.6023,114288.0
2023-06-02 11:30:00,102.4,102.41,102.37,102.38,60765.0,94.6023,94.6115,94.5746,94.5838,60765.0
2023-06-02 11:35:00,102.39,102.44,102.37,102.44,146505.0,94.593,94.6392,94.5746,94.6392,146505.0
2023-06-02 11:40:00,102.43,102.43,102.27,102.29,168104.0,94.63,94.63,94.4822,94.5007,168104.0
2023-06-02 11:45:00,102.29,102.33,102.26,102.28,142059.0,94.5007,94.5376,94.4729,94.4914,142059.0
2023-06-02 11:50:00,102.28,102.32,102.26,102.3,101592.0,94.4914,94.5284,94.4729,94.5099,101592.0
2023-06-02 11:55:00,102.29,102.32,102.28,102.31,64943.0,94.5007,94.5284,94.4914,94.5191,64943.0
2023-06-02 12:00:00,102.3,102.37,102.29,102.37,94935.0,94.5099,94.5746,94.5007,94.5746,94935.0
2023-06-02 12:05:00,102.37,102.38,102.26,102.28,166327.0,94.5746,94.5838,94.4729,94.4914,166327.0
2023-06-02 12:10:00,102.29,102.29,102.22,102.25,221200.0,94.5007,94.5007,94.436,94.4637,221200.0
2023-06-02 12:15:00,102.24,102.25,102.13,102.15,194158.0,94.4545,94.4637,94.3528,94.3713,194158.0
2023-06-02 12:20:00,102.15,102.16,102.11,102.14,127838.0,94.3713,94.3806,94.3344,94.3621,127838.0
2023-06-02 12:25:00,102.14,102.15,102.09,102.12,208528.0,94.3621,94.3713,94.3159,94.3436,208528.0
2023-06-02 12:30:00,102.12,102.21,102.11,102.18,150560.0,94.3436,94.4267,94.3344,94.399,150560.0
2023-06-02 12:35:00,102.18,102.23,102.17,102.19,705845.0,94.399,94.4452,94.3898,94.4083,705845.0
2023-06-02 12:40:00,102.2,102.27,102.18,102.26,140069.0,94.4175,94.4822,94.399,94.4729,140069.0
2023-06-02 12:45:00,102.25,102.26,102.22,102.23,71970.0,94.4637,94.4729,94.436,94.4452,71970.0
2023-06-02 12:50:00,102.23,102.23,102.17,102.18,86782.0,94.4452,94.4452,94.3898,94.399,86782.0
2023-06-02 12:55:00,102.18,102.18,102.08,102.13,77387.0,94.399,94.399,94.3066,94.3528,77387.0
2023-06-02 13:00:00,102.12,102.17,102.1,102.15,157250.0,94.3436,94.3898,94.3251,94.3713,157250.0
2023-06-02 13:05:00,102.15,102.21,102.15,102.19,109928.0,94.3713,94.4267,94.3713,94.4083,109928.0
2023-06-02 13:10:00,102.19,102.22,102.16,102.17,60885.0,94.4083,94.436,94.3806,94.3898,60885.0
2023-06-02 13:15:00,102.16,102.17,102.13,102.15,72036.0,94.3806,94.3898,94.3528,94.3713,72036.0
2023-06-02 13:20:00,102.15,102.16,102.13,102.16,51425.0,94.3713,94.3806,94.3528,94.3806,51425.0
2023-06-02 13:25:00,102.15,102.16,102.08,102.09,166918.0,94.3713,94.3806,94.3066,94.3159,166918.0
2023-06-02 13:30:00,102.08,102.13,102.07,102.1,219858.0,94.3066,94.3528,94.2974,94.3251,219858.0
2023-06-02 13:35:00,102.11,102.15,102.09,102.15,165691.0,94.3344,94.3713,94.3159,94.3713,165691.0
2023-06-02 13:40:00,102.15,102.15,102.08,102.09,143258.0,94.3713,94.3713,94.3066,94.3159,143258.0
2023-06-02 13:45:00,102.09,102.1,102.05,102.07,137921.0,94.3159,94.3251,94.2789,94.2974,137921.0
2023-06-02 13:50:00,102.07,102.07,102.0,102.01,169336.0,94.2974,94.2974,94.2327,94.242,169336.0
2023-06-02 13:55:00,102.01,102.02,101.98,102.0,156046.0,94.242,94.2512,94.2143,94.2327,156046.0
2023-06-02 14:00:00,102.0,102.03,101.98,101.98,100411.0,94.2327,94.2605,94.2143,94.2143,100411.0
2023-06-02 14:05:00,101.98,102.01,101.96,101.97,160978.0,94.2143,94.242,94.1958,94.205,160978.0
2023-06-02 14:10:00,101.96,101.97,101.94,101.95,142979.0,94.1958,94.205,94.1773,94.1865,142979.0
2023-06-02 14:15:00,101.95,102.02,101.95,102.01,163736.0,94.1865,94.2512,94.1865,94.242,163736.0
2023-06-02 14:20:00,102.01,102.01,101.96,101.98,67136.0,94.242,94.242,94.1958,94.2143,67136.0
2023-06-02 14:25:00,101.98,102.07,101.97,102.05,146016.0,94.2143,94.2974,94.205,94.2789,146016.0
2023-06-02 14:30:00,102.06,102.06,102.03,102.05,87139.0,94.2882,94.2882,94.2605,94.2789,87139.0
2023-06-02 14:35:00,102.05,102.08,102.03,102.07,182380.0,94.2789,94.3066,94.2605,94.2974,182380.0
2023-06-02 14:40:00,102.07,102.1,102.03,102.05,133112.0,94.2974,94.3251,94.2605,94.2789,133112.0
2023-06-02 14:45:00,102.05,102.07,102.01,102.02,122809.0,94.2789,94.2974,94.242,94.2512,122809.0
2023-06-02 14:50:00,102.02,102.05,101.99,102.04,139850.0,94.2512,94.2789,94.2235,94.2697,139850.0
2023-06-02 14:55:00,102.04,102.05,102.0,102.0,167629.0,94.2697,94.2789,94.2327,94.2327,167629.0
2023-06-02 15:00:00,102.0,102.03,101.99,102.02,185601.0,94.2327,94.2605,94.2235,94.2512,185601.0
2023-06-02 15:05:00,102.02,102.06,102.01,102.05,129411.0,94.2512,94.2882,94.242,94.2789,129411.0
2023-06-02 15:10:00,102.05,102.06,102.02,102.04,90455.0,94.2789,94.2882,94.2512,94.2697,90455.0
2023-06-02 15:15:00,102.04,102.07,102.03,102.05,158779.0,94.2697,94.2974,94.2605,94.2789,158779.0
2023-06-02 15:20:00,102.05,102.08,102.04,102.06,119831.0,94.2789,94.3066,94.2697,94.2882,119831.0
2023-06-02 15:25:00,102.06,102.09,102.05,102.07,202235.0,94.2882,94.3159,94.2789,94.2974,202235.0
2023-06-02 15:30:00,102.08,102.09,102.04,102.06,147169.0,94.3066,94.3159,94.2697,94.2882,147169.0
2023-06-02 15:35:00,102.06,102.07,102.05,102.06,105297.0,94.2882,94.2974,94.2789,94.2882,105297.0
2023-06-02 15:40:00,102.05,102.07,102.04,102.07,233642.0,94.2789,94.2974,94.2697,94.2974,233642.0
2023-06-02 15:45:00,102.07,102.1,102.06,102.09,173818.0,94.2974,94.3251,94.2882,94.3159,173818.0
2023-06-02 15:50:00,102.09,102.1,102.04,102.06,386565.0,94.3159,94.3251,94.2697,94.2882,386565.0
2023-06-02 15:55:00,102.06,102.09,101.97,101.99,1251603.0,94.2882,94.3159,94.205,94.2235,1251603.0
2023-06-05 09:30:00,101.35,101.36,101.21,101.23,387868.0,93.6322,93.6415,93.5029,93.5214,387868.0
2023-06-05 09:35:00,101.23,101.27,101.22,101.27,149828.0,93.5214,93.5583,93.5121,93.5583,149828.0
2023-06-05 09:40:00,101.27,101.33,101.26,101.29,153868.0,93.5583,93.6138,93.5491,93.5768,153868.0
2023-06-05 09:45:00,101.29,101.52,101.29,101.47,162188.0,93.5768,93.7893,93.5768,93.7431,162188.0
2023-06-05 09:50:00,101.48,101.53,101.46,101.51,181625.0,93.7523,93.7985,93.7339,93.78,181625.0
2023-06-05 09:55:00,101.52,101.59,101.49,101.51,255296.0,93.7893,93.854,93.7616,93.78,255296.0
2023-06-05 10:00:00,101.52,102.22,101.52,102.14,528056.0,93.7893,94.436,93.7893,94.3621,528056.0
2023-06-05 10:05:00,102.13,102.26,102.09,102.23,194928.0,94.3528,94.4729,94.3159,94.4452,194928.0
2023-06-05 10:10:00,102.23,102.44,102.23,102.38,193360.0,94.4452,94.6392,94.4452,94.5838,193360.0
2023-06-05 10:15:00,102.38,102.43,102.32,102.36,213646.0,94.5838,94.63,94.5284,94.5653,213646.0
2023-06-05 10:20:00,102.37,102.43,102.2,102.25,175892.0,94.5746,94.63,94.4175,94.4637,175892.0
2023-06-05 10:25:00,102.26,102.33,102.25,102.25,154013.0,94.4729,94.5376,94.4637,94.4637,154013.0
2023-06-05 10:30:00,102.24,102.25,102.06,102.12,220256.0,94.4545,94.4637,94.2882,94.3436,220256.0
2023-06-05 10:35:00,102.15,102.29,102.14,102.24,158636.0,94.3713,94.5007,94.3621,94.4545,158636.0
2023-06-05 10:40:00,102.23,102.27,102.06,102.06,85310.0,94.4452,94.4822,94.2882,94.2882,85310.0
2023-06-05 10:45:00,102.06,102.08,101.93,101.96,171391.0,94.2882,94.3066,94.1681,94.1958,171391.0
2023-06-05 10:50:00,101.95,102.02,101.91,101.99,120531.0,94.1865,94.2512,94.1496,94.2235,120531.0
2023-06-05 10:55:00,101.98,102.02,101.92,101.96,159431.0,94.2143,94.2512,94.1588,94.1958,159431.0
2023-06-05 11:00:00,101.96,101.97,101.88,101.94,156740.0,94.1958,94.205,94.1219,94.1773,156740.0
2023-06-05 11:05:00,101.94,101.97,101.88,101.9,64496.0,94.1773,94.205,94.1219,94.1403,64496.0
2023-06-05 11:10:00,101.9,102.04,101.89,102.03,83239.0,94.1403,94.2697,94.1311,94.2605,83239.0
2023-06-05 11:15:00,102.03,102.12,102.0,102.08,76760.0,94.2605,94.3436,94.2327,94.3066,76760.0
2023-06-05 11:20:00,102.08,102.14,102.08,102.11,75295.0,94.3066,94.3621,94.3066,94.3344,75295.0
2023-06-05 11:25:00,102.11,102.12,102.03,102.05,131478.0,94.3344,94.3436,94.2605,94.2789,131478.0
2023-06-05 11:30:00,102.04,102.11,102.04,102.11,132891.0,94.2697,94.3344,94.2697,94.3344,132891.0
2023-06-05 11:35:00,102.11,102.11,101.98,102.0,58505.0,94.3344,94.3344,94.2143,94.2327,58505.0
2023-06-05 11:40:00,102.0,102.1,101.97,102.1,84220.0,94.2327,94.3251,94.205,94.3251,84220.0
2023-06-05 11:45:00,102.09,102.14,102.09,102.1,79705.0,94.3159,94.3621,94.3159,94.3251,79705.0
2023-06-05 11:50:00,102.1,102.14,102.07,102.13,52374.0,94.3251,94.3621,94.2974,94.3528,52374.0
2023-06-05 11:55:00,102.13,102.16,102.1,102.16,45232.0,94.3528,94.3806,94.3251,94.3806,45232.0
2023-06-05 12:00:00,102.16,102.26,102.16,102.24,147425.0,94.3806,94.4729,94.3806,94.4545,147425.0
2023-06-05 12:05:00,102.25,102.26,102.2,102.25,103002.0,94.4637,94.4729,94.4175,94.4637,103002.0
2023-06-05 12:10:00,102.24,102.28,102.21,102.26,65150.0,94.4545,94.4914,94.4267,94.4729,65150.0
2023-06-05 12:15:00,102.26,102.27,102.19,102.2,30955.0,94.4729,94.4822,94.4083,94.4175,30955.0
2023-06-05 12:20:00,102.2,102.21,102.07,102.08,48631.0,94.4175,94.4267,94.2974,94.3066,48631.0
2023-06-05 12:25:00,102.08,102.08,101.96,101.97,88287.0,94.3066,94.3066,94.1958,94.205,88287.0
2023-06-05 12:30:00,101.96,101.98,101.9,101.92,68203.0,94.1958,94.2143,94.1403,94.1588,68203.0
2023-06-05 12:35:00,101.91,101.96,101.91,101.96,71436.0,94.1496,94.1958,94.1496,94.1958,71436.0
2023-06-05 12:40:00,101.97,101.97,101.91,101.91,43633.0,94.205,94.205,94.1496,94.1496,43633.0
2023-06-05 12:45:00,101.91,101.93,101.9,101.93,61055.0,94.1496,94.1681,94.1403,94.1681,61055.0
2023-06-05 12:50:00,101.93,101.95,101.91,101.95,30678.0,94.1681,94.1865,94.1496,94.1865,30678.0
2023-06-05 12:55:00,101.95,101.99,101.94,101.95,70692.0,94.1865,94.2235,94.1773,94.1865,70692.0
2023-06-05 13:00:00,101.94,101.98,101.92,101.93,64062.0,94.1773,94.2143,94.1588,94.1681,64062.0
2023-06-05 13:05:00,101.93,101.94,101.85,101.86,172745.0,94.1681,94.1773,94.0942,94.1034,172745.0
2023-06-05 13:10:00,101.86,101.88,101.83,101.83,74626.0,94.1034,94.1219,94.0757,94.0757,74626.0
2023-06-05 13:15:00,101.84,101.84,101.75,101.78,81123.0,94.0849,94.0849,94.0018,94.0295,81123.0
2023-06-05 13:20:00,101.78,101.83,101.78,101.83,54371.0,94.0295,94.0757,94.0295,94.0757,54371.0
2023-06-05 13:25:00,101.82,101.84,101.8,101.82,82246.0,94.0664,94.0849,94.048,94.0664,82246.0
2023-06-05 13:30:00,101.82,101.83,101.77,101.82,110826.0,94.0664,94.0757,94.0202,94.0664,110826.0
2023-06-05 13:35:00,101.82,101.89,101.8,101.84,123018.0,94.0664,94.1311,94.048,94.0849,123018.0
2023-06-05 13:40:00,101.85,101.88,101.84,101.86,70778.0,94.0942,94.1219,94.0849,94.1034,70778.0
2023-06-05 13:45:00,101.86,101.87,101.81,101.81,60296.0,94.1034,94.1126,94.0572,94.0572,60296.0
2023-06-05 13:50:00,101.82,101.82,101.79,101.8,67195.0,94.0664,94.0664,94.0387,94.048,67195.0
2023-06-05 13:55:00,101.8,101.83,101.77,101.79,414444.0,94.048,94.0757,94.0202,94.0387,414444.0
2023-06-05 14:00:00,101.78,101.79,101.74,101.78,338522.0,94.0295,94.0387,93.9925,94.0295,338522.0
2023-06-05 14:05:00,101.78,101.82,101.74,101.75,214404.0,94.0295,94.0664,93.9925,94.0018,214404.0
2023-06-05 14:10:00,101.74,101.79,101.73,101.78,110548.0,93.9925,94.0387,93.9833,94.0295,110548.0
2023-06-05 14:15:00,101.79,101.85,101.78,101.84,204221.0,94.0387,94.0942,94.0295,94.0849,204221.0
2023-06-05 14:20:00,101.83,101.86,101.82,101.86,58861.0,94.0757,94.1034,94.0664,94.1034,58861.0
2023-06-05 14:25:00,101.86,101.96,101.85,101.96,73212.0,94.1034,94.1958,94.0942,94.1958,73212.0
2023-06-05 14:30:00,101.95,102.02,101.91,102.0,142630.0,94.1865,94.2512,94.1496,94.2327,142630.0
2023-06-05 14:35:00,102.01,102.04,101.96,102.04,130991.0,94.242,94.2697,94.1958,94.2697,130991.0
2023-06-05 14:40:00,102.04,102.04,101.98,102.0,105790.0,94.2697,94.2697,94.2143,94.2327,105790.0
2023-06-05 14:45:00,102.01,102.06,102.01,102.03,138764.0,94.242,94.2882,94.242,94.2605,138764.0
2023-06-05 14:50:00,102.03,102.04,101.97,102.0,180727.0,94.2605,94.2697,94.205,94.2327,180727.0
2023-06-05 14:55:00,102.0,102.01,101.82,101.92,589626.0,94.2327,94.242,94.0664,94.1588,589626.0
2023-06-05 15:00:00,101.92,101.99,101.92,101.96,231641.0,94.1588,94.2235,94.1588,94.1958,231641.0
2023-06-05 15:05:00,101.97,102.02,101.96,102.01,105604.0,94.205,94.2512,94.1958,94.242,105604.0
2023-06-05 15:10:00,102.01,102.02,101.96,101.96,97198.0,94.242,94.2512,94.1958,94.1958,97198.0
2023-06-05 15:15:00,101.96,102.02,101.95,101.97,86822.0,94.1958,94.2512,94.1865,94.205,86822.0
2023-06-05 15:20:00,101.96,102.01,101.96,101.98,73909.0,94.1958,94.242,94.1958,94.2143,73909.0
2023-06-05 15:25:00,101.98,102.0,101.94,101.97,130551.0,94.2143,94.2327,94.1773,94.205,130551.0
2023-06-05 15:30:00,101.97,102.01,101.94,101.96,322049.0,94.205,94.242,94.1773,94.1958,322049.0
2023-06-05 15:35:00,101.95,101.96,101.91,101.95,98328.0,94.1865,94.1958,94.1496,94.1865,98328.0
2023-06-05 15:40:00,101.95,101.95,101.88,101.89,275007.0,94.1865,94.1865,94.1219,94.1311,275007.0
2023-06-05 15:45:00,101.89,101.89,101.82,101.86,100948.0,94.1311,94.1311,94.0664,94.1034,100948.0
2023-06-05 15:50:00,101.85,101.88,101.81,101.85,265557.0,94.0942,94.1219,94.0572,94.0942,265557.0
2023-06-05 15:55:00,101.85,101.89,101.8,101.81,702769.0,94.0942,94.1311,94.048,94.0572,702769.0
2023-06-06 09:30:00,101.84,101.88,101.8,101.82,294624.0,94.0849,94.1219,94.048,94.0664,294624.0
2023-06-06 09:35:00,101.82,101.83,101.53,101.58,240864.0,94.0664,94.0757,93.7985,93.8447,240864.0
2023-06-06 09:40:00,101.58,101.66,101.54,101.64,183893.0,93.8447,93.9186,93.8078,93.9001,183893.0
2023-06-06 09:45:00,101.63,101.65,101.46,101.53,311821.0,93.8909,93.9094,93.7339,93.7985,311821.0
2023-06-06 09:50:00,101.52,101.57,101.48,101.52,138819.0,93.7893,93.8355,93.7523,93.7893,138819.0
2023-06-06 09:55:00,101.52,101.53,101.43,101.44,215883.0,93.7893,93.7985,93.7061,93.7154,215883.0
2023-06-06 10:00:00,101.43,101.52,101.41,101.52,121375.0,93.7061,93.7893,93.6877,93.7893,121375.0
2023-06-06 10:05:00,101.51,101.52,101.42,101.43,84865.0,93.78,93.7893,93.6969,93.7061,84865.0
2023-06-06 10:10:00,101.42,101.47,101.39,101.45,167397.0,93.6969,93.7431,93.6692,93.7246,167397.0
2023-06-06 10:15:00,101.45,101.52,101.44,101.51,49859.0,93.7246,93.7893,93.7154,93.78,49859.0
2023-06-06 10:20:00,101.51,101.55,101.49,101.54,87060.0,93.78,93.817,93.7616,93.8078,87060.0
2023-06-06 10:25:00,101.54,101.67,101.53,101.66,210110.0,93.8078,93.9279,93.7985,93.9186,210110.0
2023-06-06 10:30:00,101.66,101.71,101.64,101.67,143340.0,93.9186,93.9648,93.9001,93.9279,143340.0
2023-06-06 10:35:00,101.68,101.78,101.68,101.77,113896.0,93.9371,94.0295,93.9371,94.0202,113896.0
2023-06-06 10:40:00,101.78,101.84,101.76,101.83,81087.0,94.0295,94.0849,94.011,94.0757,81087.0
2023-06-06 10:45:00,101.83,101.9,101.8,101.87,171758.0,94.0757,94.1403,94.048,94.1126,171758.0
2023-06-06 10:50:00,101.87,101.87,101.79,101.8,71461.0,94.1126,94.1126,94.0387,94.048,71461.0
2023-06-06 10:55:00,101.8,101.83,101.77,101.8,91455.0,94.048,94.0757,94.0202,94.048,91455.0
2023-06-06 11:00:00,101.79,101.79,101.64,101.67,181327.0,94.0387,94.0387,93.9001,93.9279,181327.0
2023-06-06 11:05:00,101.68,101.85,101.67,101.82,112005.0,93.9371,94.0942,93.9279,94.0664,112005.0
2023-06-06 11:10:00,101.83,101.84,101.78,101.81,56165.0,94.0757,94.0849,94.0295,94.0572,56165.0
2023-06-06 11:15:00,101.82,101.97,101.77,101.96,82211.0,94.0664,94.205,94.0202,94.1958,82211.0
2023-06-06 11:20:00,101.95,102.02,101.93,102.02,109967.0,94.1865,94.2512,94.1681,94.2512,109967.0
2023-06-06 11:25:00,102.02,102.09,101.99,102.01,95409.0,94.2512,94.3159,94.2235,94.242,95409.0
2023-06-06 11:30:00,102.01,102.08,101.99,102.06,60462.0,94.242,94.3066,94.2235,94.2882,60462.0
2023-06-06 11:35:00,102.06,102.08,101.98,101.99,72680.0,94.2882,94.3066,94.2143,94.2235,72680.0
2023-06-06 11:40:00,102.0,102.03,101.97,101.99,46957.0,94.2327,94.2605,94.205,94.2235,46957.0
2023-06-06 11:45:00,102.0,102.07,101.95,102.06,82311.0,94.2327,94.2974,94.1865,94.2882,82311.0
2023-06-06 11:50:00,102.07,102.09,102.03,102.03,79033.0,94.2974,94.3159,94.2605,94.2605,79033.0
2023-06-06 11:55:00,102.05,102.05,102.0,102.01,66105.0,94.2789,94.2789,94.2327,94.242,66105.0
2023-06-06 12:00:00,102.0,102.02,101.93,102.01,207808.0,94.2327,94.2512,94.1681,94.242,207808.0
2023-06-06 12:05:00,102.01,102.08,102.0,102.07,310104.0,94.242,94.3066,94.2327,94.2974,310104.0
2023-06-06 12:10:00,102.08,102.08,101.96,101.98,100081.0,94.3066,94.3066,94.1958,94.2143,100081.0
2023-06-06 12:15:00,101.98,101.99,101.94,101.95,49878.0,94.2143,94.2235,94.1773,94.1865,49878.0
2023-06-06 12:20:00,101.95,102.02,101.95,102.0,192018.0,94.1865,94.2512,94.1865,94.2327,192018.0
2023-06-06 12:25:00,102.0,102.06,101.98,102.06,62333.0,94.2327,94.2882,94.2143,94.2882,62333.0
2023-06-06 12:30:00,102.06,102.08,102.02,102.03,44766.0,94.2882,94.3066,94.2512,94.2605,44766.0
2023-06-06 12:35:00,102.03,102.09,102.02,102.07,60908.0,94.2605,94.3159,94.2512,94.2974,60908.0
2023-06-06 12:40:00,102.07,102.09,102.04,102.07,29371.0,94.2974,94.3159,94.2697,94.2974,29371.0
2023-06-06 12:45:00,102.06,102.13,102.06,102.11,59379.0,94.2882,94.3528,94.2882,94.3344,59379.0
2023-06-06 12:50:00,102.12,102.13,102.06,102.08,46219.0,94.3436,94.3528,94.2882,94.3066,46219.0
2023-06-06 12:55:00,102.08,102.13,102.07,102.13,32872.0,94.3066,94.3528,94.2974,94.3528,32872.0
2023-06-06 13:00:00,102.13,102.13,102.07,102.08,79082.0,94.3528,94.3528,94.2974,94.3066,79082.0
2023-06-06 13:05:00,102.08,102.09,101.99,102.08,270239.0,94.3066,94.3159,94.2235,94.3066,270239.0
2023-06-06 13:10:00,102.07,102.14,102.05,102.13,82740.0,94.2974,94.3621,94.2789,94.3528,82740.0
2023-06-06 13:15:00,102.14,102.14,102.09,102.11,59059.0,94.3621,94.3621,94.3159,94.3344,59059.0
2023-06-06 13:20:00,102.12,102.17,102.12,102.14,63952.0,94.3436,94.3898,94.3436,94.3621,63952.0
2023-06-06 13:25:00,102.14,102.18,102.13,102.15,48086.0,94.3621,94.399,94.3528,94.3713,48086.0
2023-06-06 13:30:00,102.14,102.23,102.13,102.22,74078.0,94.3621,94.4452,94.3528,94.436,74078.0
2023-06-06 13:35:00,102.22,102.24,102.16,102.17,81273.0,94.436,94.4545,94.3806,94.3898,81273.0
2023-06-06 13:40:00,102.16,102.17,102.13,102.17,61199.0,94.3806,94.3898,94.3528,94.3898,61199.0
2023-06-06 13:45:00,102.17,102.18,102.14,102.16,155885.0,94.3898,94.399,94.3621,94.3806,155885.0
2023-06-06 13:50:00,102.16,102.19,102.15,102.17,27375.0,94.3806,94.4083,94.3713,94.3898,27375.0
2023-06-06 13:55:00,102.17,102.24,102.16,102.23,101781.0,94.3898,94.4545,94.3806,94.4452,101781.0
2023-06-06 14:00:00,102.23,102.32,102.23,102.31,283430.0,94.4452,94.5284,94.4452,94.5191,283430.0
2023-06-06 14:05:00,102.31,102.37,102.3,102.33,110052.0,94.5191,94.5746,94.5099,94.5376,110052.0
2023-06-06 14:10:00,102.33,102.35,102.3,102.32,55420.0,94.5376,94.5561,94.5099,94.5284,55420.0
2023-06-06 14:15:00,102.31,102.37,102.3,102.34,223956.0,94.5191,94.5746,94.5099,94.5468,223956.0
2023-06-06 14:20:00,102.34,102.37,102.31,102.36,116709.0,94.5468,94.5746,94.5191,94.5653,116709.0
2023-06-06 14:25:00,102.36,102.37,102.3,102.31,76362.0,94.5653,94.5746,94.5099,94.5191,76362.0
2023-06-06 14:30:00,102.31,102.33,102.22,102.23,173070.0,94.5191,94.5376,94.436,94.4452,173070.0
2023-06-06 14:35:00,102.23,102.28,102.19,102.21,76445.0,94.4452,94.4914,94.4083,94.4267,76445.0
2023-06-06 14:40:00,102.21,102.21,102.13,102.2,112055.0,94.4267,94.4267,94.3528,94.4175,112055.0
2023-06-06 14:45:00,102.19,102.26,102.18,102.25,170795.0,94.4083,94.4729,94.399,94.4637,170795.0
2023-06-06 14:50:00,102.23,102.26,102.19,102.22,148857.0,94.4452,94.4729,94.4083,94.436,148857.0
2023-06-06 14:55:00,102.22,102.24,102.19,102.22,185013.0,94.436,94.4545,94.4083,94.436,185013.0
2023-06-06 15:00:00,102.21,102.27,102.2,102.25,98797.0,94.4267,94.4822,94.4175,94.4637,98797.0
2023-06-06 15:05:00,102.25,102.29,102.24,102.27,150451.0,94.4637,94.5007,94.4545,94.4822,150451.0
2023-06-06 15:10:00,102.27,102.29,102.25,102.26,88887.0,94.4822,94.5007,94.4637,94.4729,88887.0
2023-06-06 15:15:00,102.27,102.3,102.26,102.27,71279.0,94.4822,94.5099,94.4729,94.4822,71279.0
2023-06-06 15:20:00,102.28,102.33,102.26,102.32,203786.0,94.4914,94.5376,94.4729,94.5284,203786.0
2023-06-06 15:25:00,102.33,102.36,102.32,102.36,72425.0,94.5376,94.5653,94.5284,94.5653,72425.0
2023-06-06 15:30:00,102.36,102.36,102.32,102.33,82363.0,94.5653,94.5653,94.5284,94.5376,82363.0
2023-06-06 15:35:00,102.32,102.37,102.32,102.35,165956.0,94.5284,94.5746,94.5284,94.5561,165956.0
2023-06-06 15:40:00,102.34,102.37,102.33,102.34,198637.0,94.5468,94.5746,94.5376,94.5468,198637.0
2023-06-06 15:45:00,102.34,102.38,102.33,102.37,192833.0,94.5468,94.5838,94.5376,94.5746,192833.0
2023-06-06 15:50:00,102.37,102.42,102.35,102.4,344331.0,94.5746,94.6208,94.5561,94.6023,344331.0
2023-06-06 15:55:00,102.41,102.47,102.38,102.42,1079898.0,94.6115,94.6669,94.5838,94.6208,1079898.0
2023-06-07 09:30:00,102.17,102.31,102.1,102.28,271751.0,94.3898,94.5191,94.3251,94.4914,271751.0
2023-06-07 09:35:00,102.29,102.34,102.15,102.16,197014.0,94.5007,94.5468,94.3713,94.3806,197014.0
2023-06-07 09:40:00,102.16,102.29,102.15,102.29,118678.0,94.3806,94.5007,94.3713,94.5007,118678.0
2023-06-07 09:45:00,102.29,102.37,102.28,102.33,84765.0,94.5007,94.5746,94.4914,94.5376,84765.0
2023-06-07 09:50:00,102.33,102.34,102.23,102.29,206753.0,94.5376,94.5468,94.4452,94.5007,206753.0
2023-06-07 09:55:00,102.29,102.43,102.29,102.38,114848.0,94.5007,94.63,94.5007,94.5838,114848.0
2023-06-07 10:00:00,102.39,102.39,102.04,102.06,762469.0,94.593,94.593,94.2697,94.2882,762469.0
2023-06-07 10:05:00,102.06,102.2,102.05,102.11,162736.0,94.2882,94.4175,94.2789,94.3344,162736.0
2023-06-07 10:10:00,102.11,102.11,101.9,102.0,228621.0,94.3344,94.3344,94.1403,94.2327,228621.0
2023-06-07 10:15:00,102.01,102.06,101.97,102.01,235001.0,94.242,94.2882,94.205,94.242,235001.0
2023-06-07 10:20:00,102.02,102.04,101.9,101.92,162982.0,94.2512,94.2697,94.1403,94.1588,162982.0
2023-06-07 10:25:00,101.91,101.94,101.81,101.89,118025.0,94.1496,94.1773,94.0572,94.1311,118025.0
2023-06-07 10:30:00,101.89,101.92,101.82,101.83,227657.0,94.1311,94.1588,94.0664,94.0757,227657.0
2023-06-07 10:35:00,101.83,101.85,101.67,101.7,267218.0,94.0757,94.0942,93.9279,93.9556,267218.0
2023-06-07 10:40:00,101.7,101.8,101.66,101.74,272891.0,93.9556,94.048,93.9186,93.9925,272891.0
2023-06-07 10:45:00,101.75,101.77,101.64,101.7,213895.0,94.0018,94.0202,93.9001,93.9556,213895.0
2023-06-07 10:50:00,101.7,101.72,101.6,101.61,282242.0,93.9556,93.9741,93.8632,93.8724,282242.0
2023-06-07 10:55:00,101.62,101.63,101.55,101.61,343450.0,93.8817,93.8909,93.817,93.8724,343450.0
2023-06-07 11:00:00,101.61,101.64,101.55,101.58,269696.0,93.8724,93.9001,93.817,93.8447,269696.0
2023-06-07 11:05:00,101.59,101.59,101.47,101.51,220765.0,93.854,93.854,93.7431,93.78,220765.0
2023-06-07 11:10:00,101.51,101.53,101.45,101.51,154154.0,93.78,93.7985,93.7246,93.78,154154.0
2023-06-07 11:15:00,101.51,101.57,101.46,101.47,254124.0,93.78,93.8355,93.7339,93.7431,254124.0
2023-06-07 11:20:00,101.47,101.5,101.45,101.48,124938.0,93.7431,93.7708,93.7246,93.7523,124938.0
2023-06-07 11:25:00,101.48,101.49,101.41,101.42,167197.0,93.7523,93.7616,93.6877,93.6969,167197.0
2023-06-07 11:30:00,101.41,101.44,101.31,101.39,370219.0,93.6877,93.7154,93.5953,93.6692,370219.0
2023-06-07 11:35:00,101.39,101.41,101.28,101.32,177946.0,93.6692,93.6877,93.5676,93.6045,177946.0
2023-06-07 11:40:00,101.32,101.37,101.27,101.37,352805.0,93.6045,93.6507,93.5583,93.6507,352805.0
2023-06-07 11:45:00,101.38,101.39,101.29,101.34,185015.0,93.6599,93.6692,93.5768,93.623,185015.0
2023-06-07 11:50:00,101.33,101.38,101.23,101.26,954881.0,93.6138,93.6599,93.5214,93.5491,954881.0
2023-06-07 11:55:00,101.26,101.27,101.16,101.17,227047.0,93.5491,93.5583,93.4567,93.4659,227047.0
2023-06-07 12:00:00,101.17,101.2,101.13,101.14,198891.0,93.4659,93.4937,93.429,93.4382,198891.0
2023-06-07 12:05:00,101.14,101.23,101.13,101.22,224291.0,93.4382,93.5214,93.429,93.5121,224291.0
2023-06-07 12:10:00,101.23,101.26,101.13,101.15,248914.0,93.5214,93.5491,93.429,93.4475,248914.0
2023-06-07 12:15:00,101.14,101.15,101.1,101.14,167099.0,93.4382,93.4475,93.4013,93.4382,167099.0
2023-06-07 12:20:00,101.13,101.23,101.13,101.2,161240.0,93.429,93.5214,93.429,93.4937,161240.0
2023-06-07 12:25:00,101.21,101.22,101.14,101.16,125952.0,93.5029,93.5121,93.4382,93.4567,125952.0
2023-06-07 12:30:00,101.16,101.22,101.12,101.21,111056.0,93.4567,93.5121,93.4197,93.5029,111056.0
2023-06-07 12:35:00,101.21,101.21,101.12,101.12,112467.0,93.5029,93.5029,93.4197,93.4197,112467.0
2023-06-07 12:40:00,101.13,101.16,101.11,101.12,110889.0,93.429,93.4567,93.4105,93.4197,110889.0
2023-06-07 12:45:00,101.12,101.12,101.09,101.1,153203.0,93.4197,93.4197,93.392,93.4013,153203.0
2023-06-07 12:50:00,101.09,101.1,101.03,101.05,173972.0,93.392,93.4013,93.3366,93.3551,173972.0
2023-06-07 12:55:00,101.04,101.04,101.0,101.01,137075.0,93.3458,93.3458,93.3089,93.3181,137075.0
2023-06-07 13:00:00,101.01,101.03,100.93,100.94,156023.0,93.3181,93.3366,93.2442,93.2535,156023.0
2023-06-07 13:05:00,100.94,100.98,100.92,100.95,236672.0,93.2535,93.2904,93.235,93.2627,236672.0
2023-06-07 13:10:00,100.95,100.95,100.83,100.92,649711.0,93.2627,93.2627,93.1518,93.235,649711.0
2023-06-07 13:15:00,100.92,100.96,100.9,100.9,140173.0,93.235,93.2719,93.2165,93.2165,140173.0
2023-06-07 13:20:00,100.91,100.92,100.84,100.85,149988.0,93.2257,93.235,93.1611,93.1703,149988.0
2023-06-07 13:25:00,100.85,100.9,100.83,100.86,232417.0,93.1703,93.2165,93.1518,93.1795,232417.0
2023-06-07 13:30:00,100.86,100.95,100.83,100.94,251125.0,93.1795,93.2627,93.1518,93.2535,251125.0
2023-06-07 13:35:00,100.94,101.0,100.9,100.95,290808.0,93.2535,93.3089,93.2165,93.2627,290808.0
2023-06-07 13:40:00,100.96,100.98,100.9,100.97,168145.0,93.2719,93.2904,93.2165,93.2812,168145.0
2023-06-07 13:45:00,100.97,100.97,100.9,100.92,180619.0,93.2812,93.2812,93.2165,93.235,180619.0
2023-06-07 13:50:00,100.92,100.93,100.86,100.87,147985.0,93.235,93.2442,93.1795,93.1888,147985.0
2023-06-07 13:55:00,100.86,100.88,100.81,100.83,213035.0,93.1795,93.198,93.1334,93.1518,213035.0
2023-06-07 14:00:00,100.83,100.85,100.78,100.8,132431.0,93.1518,93.1703,93.1056,93.1241,132431.0
2023-06-07 14:05:00,100.8,100.82,100.78,100.81,83960.0,93.1241,93.1426,93.1056,93.1334,83960.0
2023-06-07 14:10:00,100.81,100.88,100.78,100.87,155345.0,93.1334,93.198,93.1056,93.1888,155345.0
2023-06-07 14:15:00,100.86,100.87,100.81,100.83,219312.0,93.1795,93.1888,93.1334,93.1518,219312.0
2023-06-07 14:20:00,100.82,100.88,100.79,100.8,1020127.0,93.1426,93.198,93.1149,93.1241,1020127.0
2023-06-07 14:25:00,100.8,100.85,100.78,100.84,301161.0,93.1241,93.1703,93.1056,93.1611,301161.0
2023-06-07 14:30:00,100.84,100.9,100.81,100.89,221764.0,93.1611,93.2165,93.1334,93.2073,221764.0
2023-06-07 14:35:00,100.89,100.9,100.84,100.87,174686.0,93.2073,93.2165,93.1611,93.1888,174686.0
2023-06-07 14:40:00,100.87,100.95,100.86,100.95,240980.0,93.1888,93.2627,93.1795,93.2627,240980.0
2023-06-07 14:45:00,100.95,101.04,100.94,101.02,490324.0,93.2627,93.3458,93.2535,93.3274,490324.0
2023-06-07 14:50:00,101.02,101.03,100.93,100.94,156979.0,93.3274,93.3366,93.2442,93.2535,156979.0
2023-06-07 14:55:00,100.92,100.97,100.92,100.93,268576.0,93.235,93.2812,93.235,93.2442,268576.0
2023-06-07 15:00:00,100.93,101.06,100.93,101.05,138939.0,93.2442,93.3643,93.2442,93.3551,138939.0
2023-06-07 15:05:00,101.04,101.04,100.97,101.0,115094.0,93.3458,93.3458,93.2812,93.3089,115094.0
2023-06-07 15:10:00,101.01,101.05,101.0,101.02,80334.0,93.3181,93.3551,93.3089,93.3274,80334.0
2023-06-07 15:15:00,101.01,101.01,100.94,100.97,226646.0,93.3181,93.3181,93.2535,93.2812,226646.0
2023-06-07 15:20:00,100.96,100.97,100.91,100.92,143042.0,93.2719,93.2812,93.2257,93.235,143042.0
2023-06-07 15:25:00,100.91,100.92,100.86,100.88,139562.0,93.2257,93.235,93.1795,93.198,139562.0
2023-06-07 15:30:00,100.88,100.94,100.87,100.93,224871.0,93.198,93.2535,93.1888,93.2442,224871.0
2023-06-07 15:35:00,100.94,100.94,100.88,100.89,220852.0,93.2535,93.2535,93.198,93.2073,220852.0
2023-06-07 15:40:00,100.89,100.93,100.89,100.9,149734.0,93.2073,93.2442,93.2073,93.2165,149734.0
2023-06-07 15:45:00,100.9,100.96,100.88,100.95,206884.0,93.2165,93.2719,93.198,93.2627,206884.0
2023-06-07 15:50:00,100.94,100.97,100.92,100.94,386779.0,93.2535,93.2812,93.235,93.2535,386779.0
2023-06-07 15:55:00,100.94,100.95,100.88,100.89,1991681.0,93.2535,93.2627,93.198,93.2073,1991681.0
2023-06-08 09:30:00,100.87,101.09,100.8,101.09,465631.0,93.1888,93.392,93.1241,93.392,465631.0
2023-06-08 09:35:00,101.08,101.25,101.04,101.17,356610.0,93.3828,93.5398,93.3458,93.4659,356610.0
2023-06-08 09:40:00,101.19,101.26,101.16,101.17,373326.0,93.4844,93.5491,93.4567,93.4659,373326.0
2023-06-08 09:45:00,101.18,101.35,101.17,101.2,564914.0,93.4752,93.6322,93.4659,93.4937,564914.0
2023-06-08 09:50:00,101.21,101.37,101.2,101.31,495487.0,93.5029,93.6507,93.4937,93.5953,495487.0
2023-06-08 09:55:00,101.32,101.41,101.29,101.33,239340.0,93.6045,93.6877,93.5768,93.6138,239340.0
2023-06-08 10:00:00,101.33,101.38,101.29,101.31,266605.0,93.6138,93.6599,93.5768,93.5953,266605.0
2023-06-08 10:05:00,101.31,101.43,101.31,101.32,163519.0,93.5953,93.7061,93.5953,93.6045,163519.0
2023-06-08 10:10:00,101.32,101.42,101.28,101.35,190833.0,93.6045,93.6969,93.5676,93.6322,190833.0
2023-06-08 10:15:00,101.35,101.36,101.25,101.33,230512.0,93.6322,93.6415,93.5398,93.6138,230512.0
2023-06-08 10:20:00,101.32,101.34,101.27,101.34,129616.0,93.6045,93.623,93.5583,93.623,129616.0
2023-06-08 10:25:00,101.34,101.46,101.33,101.45,260837.0,93.623,93.7339,93.6138,93.7246,260837.0
2023-06-08 10:30:00,101.44,101.55,101.43,101.52,248216.0,93.7154,93.817,93.7061,93.7893,248216.0
2023-06-08 10:35:00,101.53,101.61,101.49,101.6,598276.0,93.7985,93.8724,93.7616,93.8632,598276.0
2023-06-08 10:40:00,101.59,101.67,101.57,101.66,234349.0,93.854,93.9279,93.8355,93.9186,234349.0
2023-06-08 10:45:00,101.67,101.74,101.63,101.68,368154.0,93.9279,93.9925,93.8909,93.9371,368154.0
2023-06-08 10:50:00,101.68,101.75,101.63,101.71,169359.0,93.9371,94.0018,93.8909,93.9648,169359.0
2023-06-08 10:55:00,101.71,101.72,101.6,101.61,583226.0,93.9648,93.9741,93.8632,93.8724,583226.0
2023-06-08 11:00:00,101.61,101.73,101.6,101.67,250844.0,93.8724,93.9833,93.8632,93.9279,250844.0
2023-06-08 11:05:00,101.68,101.68,101.6,101.62,148874.0,93.9371,93.9371,93.8632,93.8817,148874.0
2023-06-08 11:10:00,101.63,101.63,101.55,101.57,212177.0,93.8909,93.8909,93.817,93.8355,212177.0
2023-06-08 11:15:00,101.58,101.64,101.51,101.55,205005.0,93.8447,93.9001,93.78,93.817,205005.0
2023-06-08 11:20:00,101.56,101.59,101.51,101.55,325111.0,93.8262,93.854,93.78,93.817,325111.0
2023-06-08 11:25:00,101.54,101.63,101.53,101.61,165580.0,93.8078,93.8909,93.7985,93.8724,165580.0
2023-06-08 11:30:00,101.61,101.63,101.56,101.58,129567.0,93.8724,93.8909,93.8262,93.8447,129567.0
2023-06-08 11:35:00,101.58,101.64,101.56,101.63,225195.0,93.8447,93.9001,93.8262,93.8909,225195.0
2023-06-08 11:40:00,101.64,101.69,101.63,101.66,282132.0,93.9001,93.9463,93.8909,93.9186,282132.0
2023-06-08 11:45:00,101.67,101.84,101.66,101.83,349164.0,93.9279,94.0849,93.9186,94.0757,349164.0
2023-06-08 11:50:00,101.83,101.9,101.79,101.87,170799.0,94.0757,94.1403,94.0387,94.1126,170799.0
2023-06-08 11:55:00,101.86,101.88,101.8,101.87,265230.0,94.1034,94.1219,94.048,94.1126,265230.0
2023-06-08 12:00:00,101.88,101.9,101.84,101.86,123842.0,94.1219,94.1403,94.0849,94.1034,123842.0
2023-06-08 12:05:00,101.86,101.86,101.75,101.77,153791.0,94.1034,94.1034,94.0018,94.0202,153791.0
2023-06-08 12:10:00,101.76,101.8,101.74,101.78,262828.0,94.011,94.048,93.9925,94.0295,262828.0
2023-06-08 12:15:00,101.78,101.79,101.74,101.76,112063.0,94.0295,94.0387,93.9925,94.011,112063.0
2023-06-08 12:20:00,101.77,101.79,101.69,101.69,167615.0,94.0202,94.0387,93.9463,93.9463,167615.0
2023-06-08 12:25:00,101.69,101.72,101.65,101.72,104843.0,93.9463,93.9741,93.9094,93.9741,104843.0
2023-06-08 12:30:00,101.72,101.8,101.7,101.79,198698.0,93.9741,94.048,93.9556,94.0387,198698.0
2023-06-08 12:35:00,101.79,101.79,101.73,101.77,83204.0,94.0387,94.0387,93.9833,94.0202,83204.0
2023-06-08 12:40:00,101.76,101.77,101.71,101.72,83601.0,94.011,94.0202,93.9648,93.9741,83601.0
2023-06-08 12:45:00,101.73,101.79,101.72,101.75,180530.0,93.9833,94.0387,93.9741,94.0018,180530.0
2023-06-08 12:50:00,101.75,101.76,101.64,101.67,112200.0,94.0018,94.011,93.9001,93.9279,112200.0
2023-06-08 12:55:00,101.66,101.7,101.64,101.69,142048.0,93.9186,93.9556,93.9001,93.9463,142048.0
2023-06-08 13:00:00,101.69,101.71,101.67,101.69,121701.0,93.9463,93.9648,93.9279,93.9463,121701.0
2023-06-08 13:05:00,101.68,101.71,101.67,101.71,113819.0,93.9371,93.9648,93.9279,93.9648,113819.0
2023-06-08 13:10:00,101.7,101.71,101.66,101.69,41476.0,93.9556,93.9648,93.9186,93.9463,41476.0
2023-06-08 13:15:00,101.69,101.71,101.65,101.68,120359.0,93.9463,93.9648,93.9094,93.9371,120359.0
2023-06-08 13:20:00,101.68,101.72,101.68,101.71,92091.0,93.9371,93.9741,93.9371,93.9648,92091.0
2023-06-08 13:25:00,101.72,101.75,101.71,101.72,44993.0,93.9741,94.0018,93.9648,93.9741,44993.0
2023-06-08 13:30:00,101.71,101.75,101.69,101.74,87984.0,93.9648,94.0018,93.9463,93.9925,87984.0
2023-06-08 13:35:00,101.74,101.79,101.73,101.78,124346.0,93.9925,94.0387,93.9833,94.0295,124346.0
2023-06-08 13:40:00,101.78,101.82,101.77,101.82,96030.0,94.0295,94.0664,94.0202,94.0664,96030.0
2023-06-08 13:45:00,101.82,101.84,101.78,101.79,159696.0,94.0664,94.0849,94.0295,94.0387,159696.0
2023-06-08 13:50:00,101.8,101.83,101.79,101.81,82587.0,94.048,94.0757,94.0387,94.0572,82587.0
2023-06-08 13:55:00,101.79,101.85,101.79,101.84,115666.0,94.0387,94.0942,94.0387,94.0849,115666.0
2023-06-08 14:00:00,101.84,101.85,101.82,101.83,85534.0,94.0849,94.0942,94.0664,94.0757,85534.0
2023-06-08 14:05:00,101.84,101.92,101.83,101.88,146873.0,94.0849,94.1588,94.0757,94.1219,146873.0
2023-06-08 14:10:00,101.89,101.97,101.87,101.96,170869.0,94.1311,94.205,94.1126,94.1958,170869.0
2023-06-08 14:15:00,101.96,101.97,101.91,101.94,139458.0,94.1958,94.205,94.1496,94.1773,139458.0
2023-06-08 14:20:00,101.94,101.98,101.93,101.94,88641.0,94.1773,94.2143,94.1681,94.1773,88641.0
2023-06-08 14:25:00,101.94,101.97,101.93,101.96,73202.0,94.1773,94.205,94.1681,94.1958,73202.0
2023-06-08 14:30:00,101.96,102.0,101.95,101.97,243502.0,94.1958,94.2327,94.1865,94.205,243502.0
2023-06-08 14:35:00,101.97,102.02,101.96,102.02,560620.0,94.205,94.2512,94.1958,94.2512,560620.0
2023-06-08 14:40:00,102.01,102.06,101.99,102.03,744501.0,94.242,94.2882,94.2235,94.2605,744501.0
2023-06-08 14:45:00,102.03,102.06,102.0,102.05,128969.0,94.2605,94.2882,94.2327,94.2789,128969.0
2023-06-08 14:50:00,102.05,102.09,102.04,102.06,245606.0,94.2789,94.3159,94.2697,94.2882,245606.0
2023-06-08 14:55:00,102.07,102.1,102.03,102.08,497984.0,94.2974,94.3251,94.2605,94.3066,497984.0
2023-06-08 15:00:00,102.08,102.11,102.02,102.05,345472.0,94.3066,94.3344,94.2512,94.2789,345472.0
2023-06-08 15:05:00,102.05,102.05,101.98,102.03,394729.0,94.2789,94.2789,94.2143,94.2605,394729.0
2023-06-08 15:10:00,102.04,102.06,102.02,102.03,354355.0,94.2697,94.2882,94.2512,94.2605,354355.0
2023-06-08 15:15:00,102.02,102.03,101.95,101.96,137667.0,94.2512,94.2605,94.1865,94.1958,137667.0
2023-06-08 15:20:00,101.95,102.03,101.95,102.0,175833.0,94.1865,94.2605,94.1865,94.2327,175833.0
2023-06-08 15:25:00,102.0,102.01,101.95,101.98,182128.0,94.2327,94.242,94.1865,94.2143,182128.0
2023-06-08 15:30:00,101.97,102.05,101.94,102.05,376557.0,94.205,94.2789,94.1773,94.2789,376557.0
2023-06-08 15:35:00,102.05,102.07,102.01,102.06,165622.0,94.2789,94.2974,94.242,94.2882,165622.0
2023-06-08 15:40:00,102.06,102.09,102.02,102.04,257134.0,94.2882,94.3159,94.2512,94.2697,257134.0
2023-06-08 15:45:00,102.03,102.08,102.03,102.06,195799.0,94.2605,94.3066,94.2605,94.2882,195799.0
2023-06-08 15:50:00,102.06,102.11,102.04,102.11,418403.0,94.2882,94.3344,94.2697,94.3344,418403.0
2023-06-08 15:55:00,102.11,102.14,102.03,102.04,1743454.0,94.3344,94.3621,94.2605,94.2697,1743454.0
2023-06-09 09:30:00,101.6,101.71,101.55,101.67,315266.0,93.8632,93.9648,93.817,93.9279,315266.0
2023-06-09 09:35:00,101.68,101.73,101.56,101.58,430026.0,93.9371,93.9833,93.8262,93.8447,430026.0
2023-06-09 09:40:00,101.59,101.61,101.37,101.48,475846.0,93.854,93.8724,93.6507,93.7523,475846.0
2023-06-09 09:45:00,101.48,101.53,101.43,101.47,162114.0,93.7523,93.7985,93.7061,93.7431,162114.0
2023-06-09 09:50:00,101.46,101.47,101.38,101.38,251681.0,93.7339,93.7431,93.6599,93.6599,251681.0
2023-06-09 09:55:00,101.38,101.54,101.34,101.52,173874.0,93.6599,93.8078,93.623,93.7893,173874.0
2023-06-09 10:00:00,101.51,101.54,101.42,101.48,608145.0,93.78,93.8078,93.6969,93.7523,608145.0
2023-06-09 10:05:00,101.49,101.55,101.43,101.55,763694.0,93.7616,93.817,93.7061,93.817,763694.0
2023-06-09 10:10:00,101.55,101.59,101.5,101.58,471133.0,93.817,93.854,93.7708,93.8447,471133.0
2023-06-09 10:15:00,101.57,101.73,101.56,101.69,996321.0,93.8355,93.9833,93.8262,93.9463,996321.0
2023-06-09 10:20:00,101.69,101.78,101.69,101.76,359292.0,93.9463,94.0295,93.9463,94.011,359292.0
2023-06-09 10:25:00,101.76,101.85,101.73,101.8,468319.0,94.011,94.0942,93.9833,94.048,468319.0
2023-06-09 10:30:00,101.79,101.81,101.73,101.78,739567.0,94.0387,94.0572,93.9833,94.0295,739567.0
2023-06-09 10:35:00,101.78,101.78,101.7,101.72,1485110.0,94.0295,94.0295,93.9556,93.9741,1485110.0
2023-06-09 10:40:00,101.73,101.82,101.72,101.79,350765.0,93.9833,94.0664,93.9741,94.0387,350765.0
2023-06-09 10:45:00,101.79,101.88,101.79,101.87,120273.0,94.0387,94.1219,94.0387,94.1126,120273.0
2023-06-09 10:50:00,101.88,101.97,101.88,101.96,183452.0,94.1219,94.205,94.1219,94.1958,183452.0
2023-06-09 10:55:00,101.97,101.97,101.86,101.86,277044.0,94.205,94.205,94.1034,94.1034,277044.0
2023-06-09 11:00:00,101.87,101.98,101.87,101.94,146340.0,94.1126,94.2143,94.1126,94.1773,146340.0
2023-06-09 11:05:00,101.95,102.09,101.94,102.06,280004.0,94.1865,94.3159,94.1773,94.2882,280004.0
2023-06-09 11:10:00,102.07,102.09,102.03,102.04,308641.0,94.2974,94.3159,94.2605,94.2697,308641.0
2023-06-09 11:15:00,102.05,102.07,102.01,102.04,372121.0,94.2789,94.2974,94.242,94.2697,372121.0
2023-06-09 11:20:00,102.05,102.06,101.93,101.96,286162.0,94.2789,94.2882,94.1681,94.1958,286162.0
2023-06-09 11:25:00,101.96,102.03,101.94,101.95,599996.0,94.1958,94.2605,94.1773,94.1865,599996.0
2023-06-09 11:30:00,101.95,102.01,101.94,101.96,145870.0,94.1865,94.242,94.1773,94.1958,145870.0
2023-06-09 11:35:00,101.95,101.96,101.89,101.9,153903.0,94.1865,94.1958,94.1311,94.1403,153903.0
2023-06-09 11:40:00,101.89,101.9,101.8,101.86,77880.0,94.1311,94.1403,94.048,94.1034,77880.0
2023-06-09 11:45:00,101.85,101.92,101.85,101.91,132047.0,94.0942,94.1588,94.0942,94.1496,132047.0
2023-06-09 11:50:00,101.91,101.99,101.91,101.94,204995.0,94.1496,94.2235,94.1496,94.1773,204995.0
2023-06-09 11:55:00,101.95,102.01,101.94,102.0,76905.0,94.1865,94.242,94.1773,94.2327,76905.0
2023-06-09 12:00:00,102.0,102.04,102.0,102.02,216734.0,94.2327,94.2697,94.2327,94.2512,216734.0
2023-06-09 12:05:00,102.02,102.03,101.98,101.99,146932.0,94.2512,94.2605,94.2143,94.2235,146932.0
2023-06-09 12:10:00,101.99,102.05,101.98,102.04,103337.0,94.2235,94.2789,94.2143,94.2697,103337.0
2023-06-09 12:15:00,102.04,102.11,102.04,102.08,163769.0,94.2697,94.3344,94.2697,94.3066,163769.0
2023-06-09 12:20:00,102.09,102.12,102.08,102.09,133200.0,94.3159,94.3436,94.3066,94.3159,133200.0
2023-06-09 12:25:00,102.09,102.17,102.08,102.11,198663.0,94.3159,94.3898,94.3066,94.3344,198663.0
2023-06-09 12:30:00,102.11,102.13,102.08,102.08,63806.0,94.3344,94.3528,94.3066,94.3066,63806.0
2023-06-09 12:35:00,102.09,102.1,102.07,102.08,34800.0,94.3159,94.3251,94.2974,94.3066,34800.0
2023-06-09 12:40:00,102.08,102.12,102.08,102.09,107551.0,94.3066,94.3436,94.3066,94.3159,107551.0
2023-06-09 12:45:00,102.08,102.08,102.0,102.04,68708.0,94.3066,94.3066,94.2327,94.2697,68708.0
2023-06-09 12:50:00,102.04,102.08,102.03,102.05,106871.0,94.2697,94.3066,94.2605,94.2789,106871.0
2023-06-09 12:55:00,102.05,102.09,102.05,102.05,44174.0,94.2789,94.3159,94.2789,94.2789,44174.0
2023-06-09 13:00:00,102.06,102.12,102.05,102.11,81833.0,94.2882,94.3436,94.2789,94.3344,81833.0
2023-06-09 13:05:00,102.11,102.14,102.11,102.14,43443.0,94.3344,94.3621,94.3344,94.3621,43443.0
2023-06-09 13:10:00,102.13,102.17,102.12,102.16,70192.0,94.3528,94.3898,94.3436,94.3806,70192.0
2023-06-09 13:15:00,102.16,102.22,102.15,102.21,142322.0,94.3806,94.436,94.3713,94.4267,142322.0
2023-06-09 13:20:00,102.21,102.22,102.19,102.21,86694.0,94.4267,94.436,94.4083,94.4267,86694.0
2023-06-09 13:25:00,102.21,102.23,102.17,102.19,182902.0,94.4267,94.4452,94.3898,94.4083,182902.0
2023-06-09 13:30:00,102.2,102.2,102.15,102.18,88915.0,94.4175,94.4175,94.3713,94.399,88915.0
2023-06-09 13:35:00,102.18,102.2,102.16,102.19,134294.0,94.399,94.4175,94.3806,94.4083,134294.0
2023-06-09 13:40:00,102.19,102.19,102.12,102.16,333057.0,94.4083,94.4083,94.3436,94.3806,333057.0
2023-06-09 13:45:00,102.15,102.22,102.15,102.2,235390.0,94.3713,94.436,94.3713,94.4175,235390.0
2023-06-09 13:50:00,102.2,102.27,102.18,102.23,148789.0,94.4175,94.4822,94.399,94.4452,148789.0
2023-06-09 13:55:00,102.23,102.24,102.22,102.22,64922.0,94.4452,94.4545,94.436,94.436,64922.0
2023-06-09 14:00:00,102.22,102.24,102.2,102.2,129080.0,94.436,94.4545,94.4175,94.4175,129080.0
2023-06-09 14:05:00,102.2,102.21,102.17,102.17,81597.0,94.4175,94.4267,94.3898,94.3898,81597.0
2023-06-09 14:10:00,102.18,102.21,102.17,102.2,90817.0,94.399,94.4267,94.3898,94.4175,90817.0
2023-06-09 14:15:00,102.2,102.24,102.2,102.22,144316.0,94.4175,94.4545,94.4175,94.436,144316.0
2023-06-09 14:20:00,102.23,102.23,102.19,102.22,91788.0,94.4452,94.4452,94.4083,94.436,91788.0
2023-06-09 14:25:00,102.22,102.24,102.21,102.21,84993.0,94.436,94.4545,94.4267,94.4267,84993.0
2023-06-09 14:30:00,102.21,102.25,102.21,102.22,162697.0,94.4267,94.4637,94.4267,94.436,162697.0
2023-06-09 14:35:00,102.21,102.25,102.2,102.25,41942.0,94.4267,94.4637,94.4175,94.4637,41942.0
2023-06-09 14:40:00,102.24,102.25,102.17,102.17,110148.0,94.4545,94.4637,94.3898,94.3898,110148.0
2023-06-09 14:45:00,102.18,102.18,102.06,102.07,98378.0,94.399,94.399,94.2882,94.2974,98378.0
2023-06-09 14:50:00,102.07,102.1,102.0,102.02,102266.0,94.2974,94.3251,94.2327,94.2512,102266.0
2023-06-09 14:55:00,102.01,102.04,101.96,102.02,152586.0,94.242,94.2697,94.1958,94.2512,152586.0
2023-06-09 15:00:00,102.03,102.04,102.0,102.03,79307.0,94.2605,94.2697,94.2327,94.2605,79307.0
2023-06-09 15:05:00,102.04,102.06,102.02,102.03,32256.0,94.2697,94.2882,94.2512,94.2605,32256.0
2023-06-09 15:10:00,102.02,102.04,101.99,102.0,54007.0,94.2512,94.2697,94.2235,94.2327,54007.0
2023-06-09 15:15:00,102.0,102.04,101.99,102.04,80198.0,94.2327,94.2697,94.2235,94.2697,80198.0
2023-06-09 15:20:00,102.04,102.04,102.01,102.02,81046.0,94.2697,94.2697,94.242,94.2512,81046.0
2023-06-09 15:25:00,102.02,102.03,101.99,102.03,72969.0,94.2512,94.2605,94.2235,94.2605,72969.0
2023-06-09 15:30:00,102.03,102.05,102.02,102.02,114936.0,94.2605,94.2789,94.2512,94.2512,114936.0
2023-06-09 15:35:00,102.02,102.05,102.01,102.05,95761.0,94.2512,94.2789,94.242,94.2789,95761.0
2023-06-09 15:40:00,102.05,102.1,102.04,102.08,283502.0,94.2789,94.3251,94.2697,94.3066,283502.0
2023-06-09 15:45:00,102.07,102.08,102.03,102.06,126684.0,94.2974,94.3066,94.2605,94.2882,126684.0
2023-06-09 15:50:00,102.07,102.07,101.96,101.97,295874.0,94.2974,94.2974,94.1958,94.205,295874.0
2023-06-09 15:55:00,101.97,102.01,101.93,101.95,930430.0,94.205,94.242,94.1681,94.1865,930430.0
2023-06-12 09:30:00,102.24,102.26,102.07,102.08,274090.0,94.4545,94.4729,94.2974,94.3066,274090.0
2023-06-12 09:35:00,102.09,102.09,102.01,102.02,218197.0,94.3159,94.3159,94.242,94.2512,218197.0
2023-06-12 09:40:00,102.01,102.04,101.86,101.88,222491.0,94.242,94.2697,94.1034,94.1219,222491.0
2023-06-12 09:45:00,101.89,101.91,101.64,101.68,296960.0,94.1311,94.1496,93.9001,93.9371,296960.0
2023-06-12 09:50:00,101.67,101.68,101.5,101.51,350493.0,93.9279,93.9371,93.7708,93.78,350493.0
2023-06-12 09:55:00,101.51,101.52,101.29,101.38,542177.0,93.78,93.7893,93.5768,93.6599,542177.0
2023-06-12 10:00:00,101.38,101.44,101.33,101.41,350444.0,93.6599,93.7154,93.6138,93.6877,350444.0
2023-06-12 10:05:00,101.41,101.41,101.3,101.33,192488.0,93.6877,93.6877,93.586,93.6138,192488.0
2023-06-12 10:10:00,101.33,101.44,101.3,101.35,491378.0,93.6138,93.7154,93.586,93.6322,491378.0
2023-06-12 10:15:00,101.36,101.43,101.34,101.34,147995.0,93.6415,93.7061,93.623,93.623,147995.0
2023-06-12 10:20:00,101.34,101.41,101.31,101.38,352160.0,93.623,93.6877,93.5953,93.6599,352160.0
2023-06-12 10:25:00,101.37,101.38,101.13,101.14,452701.0,93.6507,93.6599,93.429,93.4382,452701.0
2023-06-12 10:30:00,101.13,101.35,101.12,101.31,276082.0,93.429,93.6322,93.4197,93.5953,276082.0
2023-06-12 10:35:00,101.31,101.38,101.29,101.37,247277.0,93.5953,93.6599,93.5768,93.6507,247277.0
2023-06-12 10:40:00,101.38,101.48,101.37,101.48,198686.0,93.6599,93.7523,93.6507,93.7523,198686.0
2023-06-12 10:45:00,101.5,101.59,101.49,101.58,137086.0,93.7708,93.854,93.7616,93.8447,137086.0
2023-06-12 10:50:00,101.57,101.62,101.51,101.53,201400.0,93.8355,93.8817,93.78,93.7985,201400.0
2023-06-12 10:55:00,101.54,101.55,101.36,101.36,197201.0,93.8078,93.817,93.6415,93.6415,197201.0
2023-06-12 11:00:00,101.36,101.53,101.36,101.5,155896.0,93.6415,93.7985,93.6415,93.7708,155896.0
2023-06-12 11:05:00,101.5,101.64,101.47,101.62,101889.0,93.7708,93.9001,93.7431,93.8817,101889.0
2023-06-12 11:10:00,101.63,101.69,101.57,101.62,180269.0,93.8909,93.9463,93.8355,93.8817,180269.0
2023-06-12 11:15:00,101.63,101.64,101.55,101.57,59648.0,93.8909,93.9001,93.817,93.8355,59648.0
2023-06-12 11:20:00,101.57,101.61,101.5,101.51,185009.0,93.8355,93.8724,93.7708,93.78,185009.0
2023-06-12 11:25:00,101.51,101.56,101.45,101.55,165739.0,93.78,93.8262,93.7246,93.817,165739.0
2023-06-12 11:30:00,101.55,101.55,101.46,101.54,95328.0,93.817,93.817,93.7339,93.8078,95328.0
2023-06-12 11:35:00,101.55,101.62,101.5,101.51,119704.0,93.817,93.8817,93.7708,93.78,119704.0
2023-06-12 11:40:00,101.5,101.61,101.5,101.6,113137.0,93.7708,93.8724,93.7708,93.8632,113137.0
2023-06-12 11:45:00,101.59,101.62,101.47,101.5,76033.0,93.854,93.8817,93.7431,93.7708,76033.0
2023-06-12 11:50:00,101.49,101.51,101.44,101.45,73519.0,93.7616,93.78,93.7154,93.7246,73519.0
2023-06-12 11:55:00,101.45,101.45,101.38,101.39,86866.0,93.7246,93.7246,93.6599,93.6692,86866.0
2023-06-12 12:00:00,101.39,101.44,101.38,101.42,119525.0,93.6692,93.7154,93.6599,93.6969,119525.0
2023-06-12 12:05:00,101.42,101.49,101.41,101.47,66708.0,93.6969,93.7616,93.6877,93.7431,66708.0
2023-06-12 12:10:00,101.47,101.48,101.43,101.44,56514.0,93.7431,93.7523,93.7061,93.7154,56514.0
2023-06-12 12:15:00,101.44,101.5,101.43,101.48,72471.0,93.7154,93.7708,93.7061,93.7523,72471.0
2023-06-12 12:20:00,101.47,101.54,101.46,101.52,77257.0,93.7431,93.8078,93.7339,93.7893,77257.0
2023-06-12 12:25:00,101.52,101.52,101.42,101.44,136819.0,93.7893,93.7893,93.6969,93.7154,136819.0
2023-06-12 12:30:00,101.43,101.44,101.36,101.38,85382.0,93.7061,93.7154,93.6415,93.6599,85382.0
2023-06-12 12:35:00,101.38,101.46,101.37,101.43,114580.0,93.6599,93.7339,93.6507,93.7061,114580.0
2023-06-12 12:40:00,101.43,101.46,101.42,101.43,42351.0,93.7061,93.7339,93.6969,93.7061,42351.0
2023-06-12 12:45:00,101.43,101.46,101.42,101.45,127303.0,93.7061,93.7339,93.6969,93.7246,127303.0
2023-06-12 12:50:00,101.45,101.53,101.45,101.51,104498.0,93.7246,93.7985,93.7246,93.78,104498.0
2023-06-12 12:55:00,101.51,101.53,101.45,101.45,99643.0,93.78,93.7985,93.7246,93.7246,99643.0
2023-06-12 13:00:00,101.46,101.49,101.22,101.24,329602.0,93.7339,93.7616,93.5121,93.5306,329602.0
2023-06-12 13:05:00,101.24,101.34,101.24,101.33,143651.0,93.5306,93.623,93.5306,93.6138,143651.0
2023-06-12 13:10:00,101.35,101.45,101.34,101.44,162489.0,93.6322,93.7246,93.623,93.7154,162489.0
2023-06-12 13:15:00,101.45,101.59,101.45,101.52,141868.0,93.7246,93.854,93.7246,93.7893,141868.0
2023-06-12 13:20:00,101.52,101.54,101.46,101.5,182591.0,93.7893,93.8078,93.7339,93.7708,182591.0
2023-06-12 13:25:00,101.5,101.52,101.48,101.52,92345.0,93.7708,93.7893,93.7523,93.7893,92345.0
2023-06-12 13:30:00,101.51,101.52,101.44,101.45,45266.0,93.78,93.7893,93.7154,93.7246,45266.0
2023-06-12 13:35:00,101.45,101.45,101.38,101.39,60707.0,93.7246,93.7246,93.6599,93.6692,60707.0
2023-06-12 13:40:00,101.38,101.44,101.37,101.43,95025.0,93.6599,93.7154,93.6507,93.7061,95025.0
2023-06-12 13:45:00,101.43,101.45,101.42,101.43,57970.0,93.7061,93.7246,93.6969,93.7061,57970.0
2023-06-12 13:50:00,101.42,101.5,101.4,101.5,81046.0,93.6969,93.7708,93.6784,93.7708,81046.0
2023-06-12 13:55:00,101.5,101.52,101.47,101.5,91936.0,93.7708,93.7893,93.7431,93.7708,91936.0
2023-06-12 14:00:00,101.49,101.54,101.46,101.51,109692.0,93.7616,93.8078,93.7339,93.78,109692.0
2023-06-12 14:05:00,101.51,101.53,101.47,101.49,72041.0,93.78,93.7985,93.7431,93.7616,72041.0
2023-06-12 14:10:00,101.48,101.55,101.47,101.55,63296.0,93.7523,93.817,93.7431,93.817,63296.0
2023-06-12 14:15:00,101.55,101.55,101.5,101.52,117623.0,93.817,93.817,93.7708,93.7893,117623.0
2023-06-12 14:20:00,101.53,101.57,101.52,101.57,78459.0,93.7985,93.8355,93.7893,93.8355,78459.0
2023-06-12 14:25:00,101.57,101.57,101.53,101.54,97662.0,93.8355,93.8355,93.7985,93.8078,97662.0
2023-06-12 14:30:00,101.53,101.57,101.51,101.57,42599.0,93.7985,93.8355,93.78,93.8355,42599.0
2023-06-12 14:35:00,101.58,101.62,101.57,101.58,175861.0,93.8447,93.8817,93.8355,93.8447,175861.0
2023-06-12 14:40:00,101.58,101.63,101.57,101.61,109991.0,93.8447,93.8909,93.8355,93.8724,109991.0
2023-06-12 14:45:00,101.63,101.71,101.61,101.71,176183.0,93.8909,93.9648,93.8724,93.9648,176183.0
2023-06-12 14:50:00,101.7,101.72,101.66,101.72,98172.0,93.9556,93.9741,93.9186,93.9741,98172.0
2023-06-12 14:55:00,101.71,101.72,101.66,101.71,228394.0,93.9648,93.9741,93.9186,93.9648,228394.0
2023-06-12 15:00:00,101.71,101.82,101.71,101.81,342046.0,93.9648,94.0664,93.9648,94.0572,342046.0
2023-06-12 15:05:00,101.81,101.92,101.8,101.91,312670.0,94.0572,94.1588,94.048,94.1496,312670.0
2023-06-12 15:10:00,101.91,101.92,101.88,101.9,286029.0,94.1496,94.1588,94.1219,94.1403,286029.0
2023-06-12 15:15:00,101.9,101.97,101.89,101.96,363134.0,94.1403,94.205,94.1311,94.1958,363134.0
2023-06-12 15:20:00,101.95,102.19,101.95,102.18,551385.0,94.1865,94.4083,94.1865,94.399,551385.0
2023-06-12 15:25:00,102.19,102.29,102.17,102.27,542652.0,94.4083,94.5007,94.3898,94.4822,542652.0
2023-06-12 15:30:00,102.26,102.3,102.06,102.08,821810.0,94.4729,94.5099,94.2882,94.3066,821810.0
2023-06-12 15:35:00,102.07,102.14,102.06,102.09,172858.0,94.2974,94.3621,94.2882,94.3159,172858.0
2023-06-12 15:40:00,102.09,102.13,102.05,102.07,208787.0,94.3159,94.3528,94.2789,94.2974,208787.0
2023-06-12 15:45:00,102.07,102.15,102.06,102.14,235767.0,94.2974,94.3713,94.2882,94.3621,235767.0
2023-06-12 15:50:00,102.14,102.23,102.13,102.21,448224.0,94.3621,94.4452,94.3528,94.4267,448224.0
2023-06-12 15:55:00,102.2,102.25,102.17,102.2,1422914.0,94.4175,94.4637,94.3898,94.4175,1422914.0
2023-06-13 09:30:00,102.11,102.3,102.11,102.3,360090.0,94.3344,94.5099,94.3344,94.5099,360090.0
2023-06-13 09:35:00,102.3,102.33,101.87,101.88,865380.0,94.5099,94.5376,94.1126,94.1219,865380.0
2023-06-13 09:40:00,101.87,101.89,101.69,101.73,477880.0,94.1126,94.1311,93.9463,93.9833,477880.0
2023-06-13 09:45:00,101.74,101.74,101.52,101.55,443483.0,93.9925,93.9925,93.7893,93.817,443483.0
2023-06-13 09:50:00,101.55,101.62,101.45,101.47,368096.0,93.817,93.8817,93.7246,93.7431,368096.0
2023-06-13 09:55:00,101.47,101.52,101.34,101.39,333818.0,93.7431,93.7893,93.623,93.6692,333818.0
2023-06-13 10:00:00,101.38,101.46,101.33,101.39,706383.0,93.6599,93.7339,93.6138,93.6692,706383.0
2023-06-13 10:05:00,101.39,101.42,101.27,101.29,473864.0,93.6692,93.6969,93.5583,93.5768,473864.0
2023-06-13 10:10:00,101.3,101.31,101.19,101.27,591061.0,93.586,93.5953,93.4844,93.5583,591061.0
2023-06-13 10:15:00,101.27,101.39,101.26,101.38,545623.0,93.5583,93.6692,93.5491,93.6599,545623.0
2023-06-13 10:20:00,101.37,101.45,101.34,101.44,296765.0,93.6507,93.7246,93.623,93.7154,296765.0
2023-06-13 10:25:00,101.45,101.52,101.43,101.5,314311.0,93.7246,93.7893,93.7061,93.7708,314311.0
2023-06-13 10:30:00,101.5,101.52,101.36,101.36,204187.0,93.7708,93.7893,93.6415,93.6415,204187.0
2023-06-13 10:35:00,101.36,101.4,101.34,101.34,269549.0,93.6415,93.6784,93.623,93.623,269549.0
2023-06-13 10:40:00,101.34,101.45,101.3,101.43,557830.0,93.623,93.7246,93.586,93.7061,557830.0
2023-06-13 10:45:00,101.43,101.52,101.41,101.45,199863.0,93.7061,93.7893,93.6877,93.7246,199863.0
2023-06-13 10:50:00,101.46,101.51,101.32,101.35,270119.0,93.7339,93.78,93.6045,93.6322,270119.0
2023-06-13 10:55:00,101.35,101.37,101.29,101.31,237910.0,93.6322,93.6507,93.5768,93.5953,237910.0
2023-06-13 11:00:00,101.31,101.41,101.29,101.38,139273.0,93.5953,93.6877,93.5768,93.6599,139273.0
2023-06-13 11:05:00,101.37,101.43,101.33,101.33,388479.0,93.6507,93.7061,93.6138,93.6138,388479.0
2023-06-13 11:10:00,101.34,101.35,101.28,101.29,332148.0,93.623,93.6322,93.5676,93.5768,332148.0
2023-06-13 11:15:00,101.28,101.34,101.27,101.31,160060.0,93.5676,93.623,93.5583,93.5953,160060.0
2023-06-13 11:20:00,101.31,101.31,101.25,101.28,127396.0,93.5953,93.5953,93.5398,93.5676,127396.0
2023-06-13 11:25:00,101.28,101.31,101.25,101.3,193149.0,93.5676,93.5953,93.5398,93.586,193149.0
2023-06-13 11:30:00,101.3,101.38,101.3,101.38,223188.0,93.586,93.6599,93.586,93.6599,223188.0
2023-06-13 11:35:00,101.37,101.44,101.33,101.41,109093.0,93.6507,93.7154,93.6138,93.6877,109093.0
2023-06-13 11:40:00,101.4,101.43,101.37,101.42,191184.0,93.6784,93.7061,93.6507,93.6969,191184.0
2023-06-13 11:45:00,101.42,101.55,101.4,101.52,210887.0,93.6969,93.817,93.6784,93.7893,210887.0
2023-06-13 11:50:00,101.53,101.53,101.47,101.48,78324.0,93.7985,93.7985,93.7431,93.7523,78324.0
2023-06-13 11:55:00,101.48,101.51,101.42,101.51,91570.0,93.7523,93.78,93.6969,93.78,91570.0
2023-06-13 12:00:00,101.5,101.53,101.48,101.48,122106.0,93.7708,93.7985,93.7523,93.7523,122106.0
2023-06-13 12:05:00,101.48,101.53,101.46,101.48,99085.0,93.7523,93.7985,93.7339,93.7523,99085.0
2023-06-13 12:10:00,101.48,101.49,101.43,101.44,93760.0,93.7523,93.7616,93.7061,93.7154,93760.0
2023-06-13 12:15:00,101.43,101.44,101.39,101.42,164752.0,93.7061,93.7154,93.6692,93.6969,164752.0
2023-06-13 12:20:00,101.43,101.44,101.37,101.39,114737.0,93.7061,93.7154,93.6507,93.6692,114737.0
2023-06-13 12:25:00,101.39,101.43,101.38,101.42,52330.0,93.6692,93.7061,93.6599,93.6969,52330.0
2023-06-13 12:30:00,101.42,101.47,101.4,101.46,95555.0,93.6969,93.7431,93.6784,93.7339,95555.0
2023-06-13 12:35:00,101.46,101.55,101.46,101.54,131547.0,93.7339,93.817,93.7339,93.8078,131547.0
2023-06-13 12:40:00,101.54,101.56,101.46,101.47,82282.0,93.8078,93.8262,93.7339,93.7431,82282.0
2023-06-13 12:45:00,101.47,101.55,101.44,101.51,144374.0,93.7431,93.817,93.7154,93.78,144374.0
2023-06-13 12:50:00,101.51,101.53,101.44,101.46,88383.0,93.78,93.7985,93.7154,93.7339,88383.0
2023-06-13 12:55:00,101.46,101.55,101.45,101.51,149366.0,93.7339,93.817,93.7246,93.78,149366.0
2023-06-13 13:00:00,101.51,101.76,101.5,101.69,442889.0,93.78,94.011,93.7708,93.9463,442889.0
2023-06-13 13:05:00,101.69,101.71,101.62,101.67,133596.0,93.9463,93.9648,93.8817,93.9279,133596.0
2023-06-13 13:10:00,101.66,101.7,101.61,101.64,155330.0,93.9186,93.9556,93.8724,93.9001,155330.0
2023-06-13 13:15:00,101.64,101.69,101.64,101.68,173896.0,93.9001,93.9463,93.9001,93.9371,173896.0
2023-06-13 13:20:00,101.68,101.7,101.61,101.63,122965.0,93.9371,93.9556,93.8724,93.8909,122965.0
2023-06-13 13:25:00,101.63,101.63,101.56,101.62,103929.0,93.8909,93.8909,93.8262,93.8817,103929.0
2023-06-13 13:30:00,101.63,101.66,101.6,101.61,86343.0,93.8909,93.9186,93.8632,93.8724,86343.0
2023-06-13 13:35:00,101.6,101.6,101.48,101.5,131616.0,93.8632,93.8632,93.7523,93.7708,131616.0
2023-06-13 13:40:00,101.51,101.57,101.5,101.53,171580.0,93.78,93.8355,93.7708,93.7985,171580.0
2023-06-13 13:45:00,101.52,101.57,101.49,101.5,161088.0,93.7893,93.8355,93.7616,93.7708,161088.0
2023-06-13 13:50:00,101.49,101.5,101.4,101.42,274285.0,93.7616,93.7708,93.6784,93.6969,274285.0
2023-06-13 13:55:00,101.42,101.42,101.31,101.35,247169.0,93.6969,93.6969,93.5953,93.6322,247169.0
2023-06-13 14:00:00,101.35,101.37,101.31,101.32,229608.0,93.6322,93.6507,93.5953,93.6045,229608.0
2023-06-13 14:05:00,101.32,101.34,101.27,101.28,218235.0,93.6045,93.623,93.5583,93.5676,218235.0
2023-06-13 14:10:00,101.27,101.28,101.22,101.27,297932.0,93.5583,93.5676,93.5121,93.5583,297932.0
2023-06-13 14:15:00,101.28,101.32,101.26,101.3,299865.0,93.5676,93.6045,93.5491,93.586,299865.0
2023-06-13 14:20:00,101.3,101.31,101.21,101.24,209965.0,93.586,93.5953,93.5029,93.5306,209965.0
2023-06-13 14:25:00,101.24,101.25,101.14,101.14,290439.0,93.5306,93.5398,93.4382,93.4382,290439.0
2023-06-13 14:30:00,101.15,101.17,101.04,101.08,314988.0,93.4475,93.4659,93.3458,93.3828,314988.0
2023-06-13 14:35:00,101.07,101.12,101.01,101.12,298812.0,93.3736,93.4197,93.3181,93.4197,298812.0
2023-06-13 14:40:00,101.12,101.12,101.03,101.05,203173.0,93.4197,93.4197,93.3366,93.3551,203173.0
2023-06-13 14:45:00,101.06,101.13,101.04,101.11,202145.0,93.3643,93.429,93.3458,93.4105,202145.0
2023-06-13 14:50:00,101.11,101.19,101.1,101.11,164126.0,93.4105,93.4844,93.4013,93.4105,164126.0
2023-06-13 14:55:00,101.11,101.13,101.05,101.07,283462.0,93.4105,93.429,93.3551,93.3736,283462.0
2023-06-13 15:00:00,101.06,101.08,101.0,101.02,374989.0,93.3643,93.3828,93.3089,93.3274,374989.0
2023-06-13 15:05:00,101.03,101.05,101.0,101.01,180030.0,93.3366,93.3551,93.3089,93.3181,180030.0
2023-06-13 15:10:00,101.01,101.09,100.96,101.08,377176.0,93.3181,93.392,93.2719,93.3828,377176.0
2023-06-13 15:15:00,101.09,101.12,101.06,101.09,202242.0,93.392,93.4197,93.3643,93.392,202242.0
2023-06-13 15:20:00,101.09,101.13,101.07,101.13,259348.0,93.392,93.429,93.3736,93.429,259348.0
2023-06-13 15:25:00,101.13,101.13,101.07,101.09,145738.0,93.429,93.429,93.3736,93.392,145738.0
2023-06-13 15:30:00,101.09,101.1,101.07,101.09,173551.0,93.392,93.4013,93.3736,93.392,173551.0
2023-06-13 15:35:00,101.09,101.16,101.08,101.14,349776.0,93.392,93.4567,93.3828,93.4382,349776.0
2023-06-13 15:40:00,101.15,101.18,101.14,101.17,229030.0,93.4475,93.4752,93.4382,93.4659,229030.0
2023-06-13 15:45:00,101.17,101.18,101.14,101.17,165454.0,93.4659,93.4752,93.4382,93.4659,165454.0
2023-06-13 15:50:00,101.17,101.19,101.13,101.19,504621.0,93.4659,93.4844,93.429,93.4844,504621.0
2023-06-13 15:55:00,101.19,101.26,101.18,101.22,1165684.0,93.4844,93.5491,93.4752,93.5121,1165684.0
2023-06-14 09:30:00,101.63,101.64,101.46,101.53,456761.0,93.8909,93.9001,93.7339,93.7985,456761.0
2023-06-14 09:35:00,101.54,101.7,101.53,101.67,268537.0,93.8078,93.9556,93.7985,93.9279,268537.0
2023-06-14 09:40:00,101.67,101.74,101.64,101.64,226276.0,93.9279,93.9925,93.9001,93.9001,226276.0
2023-06-14 09:45:00,101.64,101.72,101.55,101.72,282866.0,93.9001,93.9741,93.817,93.9741,282866.0
2023-06-14 09:50:00,101.72,101.81,101.72,101.72,238347.0,93.9741,94.0572,93.9741,93.9741,238347.0
2023-06-14 09:55:00,101.72,101.73,101.62,101.7,379476.0,93.9741,93.9833,93.8817,93.9556,379476.0
2023-06-14 10:00:00,101.71,101.77,101.66,101.66,353126.0,93.9648,94.0202,93.9186,93.9186,353126.0
2023-06-14 10:05:00,101.66,101.72,101.64,101.64,319334.0,93.9186,93.9741,93.9001,93.9001,319334.0
2023-06-14 10:10:00,101.64,101.75,101.63,101.73,177030.0,93.9001,94.0018,93.8909,93.9833,177030.0
2023-06-14 10:15:00,101.73,101.81,101.73,101.8,116236.0,93.9833,94.0572,93.9833,94.048,116236.0
2023-06-14 10:20:00,101.8,101.84,101.79,101.84,223373.0,94.048,94.0849,94.0387,94.0849,223373.0
2023-06-14 10:25:00,101.83,101.89,101.77,101.8,232874.0,94.0757,94.1311,94.0202,94.048,232874.0
2023-06-14 10:30:00,101.8,101.89,101.79,101.87,92075.0,94.048,94.1311,94.0387,94.1126,92075.0
2023-06-14 10:35:00,101.87,101.93,101.84,101.92,156998.0,94.1126,94.1681,94.0849,94.1588,156998.0
2023-06-14 10:40:00,101.92,101.95,101.88,101.92,119574.0,94.1588,94.1865,94.1219,94.1588,119574.0
2023-06-14 10:45:00,101.91,101.92,101.85,101.91,159042.0,94.1496,94.1588,94.0942,94.1496,159042.0
2023-06-14 10:50:00,101.92,101.92,101.87,101.88,178060.0,94.1588,94.1588,94.1126,94.1219,178060.0
2023-06-14 10:55:00,101.88,101.88,101.78,101.81,194812.0,94.1219,94.1219,94.0295,94.0572,194812.0
2023-06-14 11:00:00,101.8,101.8,101.71,101.76,136467.0,94.048,94.048,93.9648,94.011,136467.0
2023-06-14 11:05:00,101.77,101.8,101.74,101.78,197560.0,94.0202,94.048,93.9925,94.0295,197560.0
2023-06-14 11:10:00,101.78,101.78,101.69,101.76,223360.0,94.0295,94.0295,93.9463,94.011,223360.0
2023-06-14 11:15:00,101.76,101.86,101.75,101.85,156689.0,94.011,94.1034,94.0018,94.0942,156689.0
2023-06-14 11:20:00,101.85,101.88,101.83,101.85,250914.0,94.0942,94.1219,94.0757,94.0942,250914.0
2023-06-14 11:25:00,101.85,101.92,101.85,101.91,143204.0,94.0942,94.1588,94.0942,94.1496,143204.0
2023-06-14 11:30:00,101.91,102.04,101.9,101.94,319154.0,94.1496,94.2697,94.1403,94.1773,319154.0
2023-06-14 11:35:00,101.93,101.94,101.8,101.92,381941.0,94.1681,94.1773,94.048,94.1588,381941.0
2023-06-14 11:40:00,101.92,101.95,101.9,101.95,86117.0,94.1588,94.1865,94.1403,94.1865,86117.0
2023-06-14 11:45:00,101.96,101.96,101.84,101.86,147713.0,94.1958,94.1958,94.0849,94.1034,147713.0
2023-06-14 11:50:00,101.85,101.85,101.8,101.81,101180.0,94.0942,94.0942,94.048,94.0572,101180.0
2023-06-14 11:55:00,101.81,101.82,101.78,101.81,85846.0,94.0572,94.0664,94.0295,94.0572,85846.0
2023-06-14 12:00:00,101.81,101.83,101.75,101.76,165567.0,94.0572,94.0757,94.0018,94.011,165567.0
2023-06-14 12:05:00,101.76,101.77,101.73,101.75,98699.0,94.011,94.0202,93.9833,94.0018,98699.0
2023-06-14 12:10:00,101.75,101.77,101.72,101.76,144846.0,94.0018,94.0202,93.9741,94.011,144846.0
2023-06-14 12:15:00,101.76,101.79,101.73,101.75,102199.0,94.011,94.0387,93.9833,94.0018,102199.0
2023-06-14 12:20:00,101.75,101.82,101.73,101.81,71476.0,94.0018,94.0664,93.9833,94.0572,71476.0
2023-06-14 12:25:00,101.81,101.84,101.79,101.82,60449.0,94.0572,94.0849,94.0387,94.0664,60449.0
2023-06-14 12:30:00,101.83,101.86,101.8,101.84,157155.0,94.0757,94.1034,94.048,94.0849,157155.0
2023-06-14 12:35:00,101.85,101.85,101.79,101.83,70977.0,94.0942,94.0942,94.0387,94.0757,70977.0
2023-06-14 12:40:00,101.83,101.85,101.76,101.76,72882.0,94.0757,94.0942,94.011,94.011,72882.0
2023-06-14 12:45:00,101.77,101.82,101.76,101.82,64684.0,94.0202,94.0664,94.011,94.0664,64684.0
2023-06-14 12:50:00,101.82,101.88,101.81,101.85,82319.0,94.0664,94.1219,94.0572,94.0942,82319.0
2023-06-14 12:55:00,101.85,101.91,101.84,101.89,77499.0,94.0942,94.1496,94.0849,94.1311,77499.0
2023-06-14 13:00:00,101.89,101.91,101.85,101.87,46298.0,94.1311,94.1496,94.0942,94.1126,46298.0
2023-06-14 13:05:00,101.87,101.91,101.86,101.88,106384.0,94.1126,94.1496,94.1034,94.1219,106384.0
2023-06-14 13:10:00,101.88,102.0,101.88,101.98,194092.0,94.1219,94.2327,94.1219,94.2143,194092.0
2023-06-14 13:15:00,101.98,102.0,101.91,101.98,199032.0,94.2143,94.2327,94.1496,94.2143,199032.0
2023-06-14 13:20:00,101.99,102.15,101.97,102.15,291309.0,94.2235,94.3713,94.205,94.3713,291309.0
2023-06-14 13:25:00,102.15,102.19,102.1,102.12,352159.0,94.3713,94.4083,94.3251,94.3436,352159.0
2023-06-14 13:30:00,102.12,102.17,102.11,102.14,204888.0,94.3436,94.3898,94.3344,94.3621,204888.0
2023-06-14 13:35:00,102.14,102.19,102.13,102.15,225781.0,94.3621,94.4083,94.3528,94.3713,225781.0
2023-06-14 13:40:00,102.15,102.17,102.12,102.17,182913.0,94.3713,94.3898,94.3436,94.3898,182913.0
2023-06-14 13:45:00,102.17,102.21,102.14,102.16,189516.0,94.3898,94.4267,94.3621,94.3806,189516.0
2023-06-14 13:50:00,102.16,102.26,102.15,102.25,100664.0,94.3806,94.4729,94.3713,94.4637,100664.0
2023-06-14 13:55:00,102.25,102.27,102.15,102.15,395037.0,94.4637,94.4822,94.3713,94.3713,395037.0
2023-06-14 14:00:00,102.14,102.18,101.52,101.62,1135389.0,94.3621,94.399,93.7893,93.8817,1135389.0
2023-06-14 14:05:00,101.62,101.78,101.5,101.78,590556.0,93.8817,94.0295,93.7708,94.0295,590556.0
2023-06-14 14:10:00,101.79,102.12,101.78,102.1,573548.0,94.0387,94.3436,94.0295,94.3251,573548.0
2023-06-14 14:15:00,102.11,102.24,101.87,101.89,352326.0,94.3344,94.4545,94.1126,94.1311,352326.0
2023-06-14 14:20:00,101.9,101.97,101.82,101.95,220430.0,94.1403,94.205,94.0664,94.1865,220430.0
2023-06-14 14:25:00,101.95,102.03,101.84,101.95,213719.0,94.1865,94.2605,94.0849,94.1865,213719.0
2023-06-14 14:30:00,101.94,102.08,101.92,102.02,505707.0,94.1773,94.3066,94.1588,94.2512,505707.0
2023-06-14 14:35:00,102.02,102.15,101.99,102.01,352555.0,94.2512,94.3713,94.2235,94.242,352555.0
2023-06-14 14:40:00,102.01,102.16,101.98,102.02,614901.0,94.242,94.3806,94.2143,94.2512,614901.0
2023-06-14 14:45:00,102.02,102.22,102.0,102.21,411233.0,94.2512,94.436,94.2327,94.4267,411233.0
2023-06-14 14:50:00,102.21,102.29,102.16,102.25,504899.0,94.4267,94.5007,94.3806,94.4637,504899.0
2023-06-14 14:55:00,102.26,102.27,101.99,102.11,435513.0,94.4729,94.4822,94.2235,94.3344,435513.0
2023-06-14 15:00:00,102.11,102.15,101.93,101.94,264743.0,94.3344,94.3713,94.1681,94.1773,264743.0
2023-06-14 15:05:00,101.94,101.98,101.89,101.94,300609.0,94.1773,94.2143,94.1311,94.1773,300609.0
2023-06-14 15:10:00,101.95,102.05,101.95,102.02,126685.0,94.1865,94.2789,94.1865,94.2512,126685.0
2023-06-14 15:15:00,102.02,102.02,101.88,101.89,302735.0,94.2512,94.2512,94.1219,94.1311,302735.0
2023-06-14 15:20:00,101.9,101.92,101.79,101.9,300017.0,94.1403,94.1588,94.0387,94.1403,300017.0
2023-06-14 15:25:00,101.91,101.97,101.86,101.9,236002.0,94.1496,94.205,94.1034,94.1403,236002.0
2023-06-14 15:30:00,101.9,102.05,101.89,102.04,195660.0,94.1403,94.2789,94.1311,94.2697,195660.0
2023-06-14 15:35:00,102.04,102.06,101.98,102.01,348347.0,94.2697,94.2882,94.2143,94.242,348347.0
2023-06-14 15:40:00,102.0,102.1,101.98,102.06,176370.0,94.2327,94.3251,94.2143,94.2882,176370.0
2023-06-14 15:45:00,102.05,102.2,102.02,102.16,304130.0,94.2789,94.4175,94.2512,94.3806,304130.0
2023-06-14 15:50:00,102.16,102.19,102.12,102.15,619259.0,94.3806,94.4083,94.3436,94.3713,619259.0
2023-06-14 15:55:00,102.16,102.22,102.01,102.01,1790123.0,94.3806,94.436,94.242,94.242,1790123.0
2023-06-15 09:30:00,103.03,103.12,103.0,103.02,872764.0,95.1843,95.2674,95.1566,95.1751,872764.0
2023-06-15 09:35:00,103.02,103.05,102.82,102.95,658232.0,95.1751,95.2028,94.9903,95.1104,658232.0
2023-06-15 09:40:00,102.95,103.21,102.93,103.16,1003311.0,95.1104,95.3506,95.0919,95.3044,1003311.0
2023-06-15 09:45:00,103.16,103.29,103.08,103.22,342852.0,95.3044,95.4245,95.2305,95.3598,342852.0
2023-06-15 09:50:00,103.22,103.28,103.16,103.23,296764.0,95.3598,95.4153,95.3044,95.3691,296764.0
2023-06-15 09:55:00,103.24,103.25,103.1,103.16,435650.0,95.3783,95.3875,95.249,95.3044,435650.0
2023-06-15 10:00:00,103.17,103.18,103.04,103.16,168626.0,95.3136,95.3229,95.1935,95.3044,168626.0
2023-06-15 10:05:00,103.17,103.27,103.16,103.25,592182.0,95.3136,95.406,95.3044,95.3875,592182.0
2023-06-15 10:10:00,103.25,103.25,103.09,103.2,310342.0,95.3875,95.3875,95.2397,95.3414,310342.0
2023-06-15 10:15:00,103.21,103.3,103.21,103.23,365014.0,95.3506,95.4337,95.3506,95.3691,365014.0
2023-06-15 10:20:00,103.23,103.33,103.22,103.3,141160.0,95.3691,95.4615,95.3598,95.4337,141160.0
2023-06-15 10:25:00,103.29,103.54,103.27,103.54,378391.0,95.4245,95.6555,95.406,95.6555,378391.0
2023-06-15 10:30:00,103.54,103.63,103.5,103.53,218986.0,95.6555,95.7386,95.6185,95.6462,218986.0
2023-06-15 10:35:00,103.53,103.54,103.49,103.51,183225.0,95.6462,95.6555,95.6093,95.6277,183225.0
2023-06-15 10:40:00,103.51,103.54,103.4,103.43,255792.0,95.6277,95.6555,95.5261,95.5538,255792.0
2023-06-15 10:45:00,103.44,103.52,103.41,103.42,224951.0,95.5631,95.637,95.5354,95.5446,224951.0
2023-06-15 10:50:00,103.43,103.43,103.26,103.26,345818.0,95.5538,95.5538,95.3968,95.3968,345818.0
2023-06-15 10:55:00,103.27,103.27,103.09,103.12,174975.0,95.406,95.406,95.2397,95.2674,174975.0
2023-06-15 11:00:00,103.12,103.16,102.81,102.82,361389.0,95.2674,95.3044,94.9811,94.9903,361389.0
2023-06-15 11:05:00,102.81,102.89,102.78,102.78,370856.0,94.9811,95.055,94.9533,94.9533,370856.0
2023-06-15 11:10:00,102.78,102.81,102.63,102.65,379129.0,94.9533,94.9811,94.8148,94.8332,379129.0
2023-06-15 11:15:00,102.64,102.74,102.6,102.73,303211.0,94.824,94.9164,94.787,94.9071,303211.0
2023-06-15 11:20:00,102.73,102.74,102.63,102.7,254715.0,94.9071,94.9164,94.8148,94.8794,254715.0
2023-06-15 11:25:00,102.71,102.84,102.71,102.76,213000.0,94.8887,95.0088,94.8887,94.9349,213000.0
2023-06-15 11:30:00,102.76,102.86,102.75,102.84,199362.0,94.9349,95.0272,94.9256,95.0088,199362.0
2023-06-15 11:35:00,102.84,102.87,102.77,102.83,131515.0,95.0088,95.0365,94.9441,94.9995,131515.0
2023-06-15 11:40:00,102.83,102.88,102.78,102.87,189977.0,94.9995,95.0457,94.9533,95.0365,189977.0
2023-06-15 11:45:00,102.87,102.93,102.85,102.93,180749.0,95.0365,95.0919,95.018,95.0919,180749.0
2023-06-15 11:50:00,102.92,102.93,102.85,102.89,107406.0,95.0827,95.0919,95.018,95.055,107406.0
2023-06-15 11:55:00,102.89,102.92,102.87,102.89,154930.0,95.055,95.0827,95.0365,95.055,154930.0
2023-06-15 12:00:00,102.9,103.02,102.89,102.98,125100.0,95.0642,95.1751,95.055,95.1381,125100.0
2023-06-15 12:05:00,102.97,102.97,102.93,102.94,162386.0,95.1289,95.1289,95.0919,95.1012,162386.0
2023-06-15 12:10:00,102.93,102.99,102.93,102.98,110227.0,95.0919,95.1473,95.0919,95.1381,110227.0
2023-06-15 12:15:00,102.98,103.04,102.96,103.03,96840.0,95.1381,95.1935,95.1196,95.1843,96840.0
2023-06-15 12:20:00,103.02,103.08,103.01,103.07,155825.0,95.1751,95.2305,95.1658,95.2213,155825.0
2023-06-15 12:25:00,103.07,103.12,103.07,103.12,98999.0,95.2213,95.2674,95.2213,95.2674,98999.0
2023-06-15 12:30:00,103.13,103.16,103.1,103.13,149230.0,95.2767,95.3044,95.249,95.2767,149230.0
2023-06-15 12:35:00,103.14,103.14,103.09,103.14,85565.0,95.2859,95.2859,95.2397,95.2859,85565.0
2023-06-15 12:40:00,103.13,103.17,103.1,103.15,61226.0,95.2767,95.3136,95.249,95.2952,61226.0
2023-06-15 12:45:00,103.16,103.19,103.11,103.13,87053.0,95.3044,95.3321,95.2582,95.2767,87053.0
2023-06-15 12:50:00,103.12,103.18,103.11,103.15,107114.0,95.2674,95.3229,95.2582,95.2952,107114.0
2023-06-15 12:55:00,103.16,103.2,103.15,103.2,82537.0,95.3044,95.3414,95.2952,95.3414,82537.0
2023-06-15 13:00:00,103.19,103.2,103.07,103.09,140473.0,95.3321,95.3414,95.2213,95.2397,140473.0
2023-06-15 13:05:00,103.09,103.13,103.02,103.07,76067.0,95.2397,95.2767,95.1751,95.2213,76067.0
2023-06-15 13:10:00,103.07,103.1,103.05,103.07,78144.0,95.2213,95.249,95.2028,95.2213,78144.0
2023-06-15 13:15:00,103.07,103.1,103.06,103.08,30393.0,95.2213,95.249,95.212,95.2305,30393.0
2023-06-15 13:20:00,103.08,103.14,103.07,103.07,67262.0,95.2305,95.2859,95.2213,95.2213,67262.0
2023-06-15 13:25:00,103.07,103.09,103.01,103.02,142041.0,95.2213,95.2397,95.1658,95.1751,142041.0
2023-06-15 13:30:00,103.02,103.03,102.95,102.98,71245.0,95.1751,95.1843,95.1104,95.1381,71245.0
2023-06-15 13:35:00,102.98,102.99,102.95,102.98,57359.0,95.1381,95.1473,95.1104,95.1381,57359.0
2023-06-15 13:40:00,102.98,103.0,102.96,102.99,43036.0,95.1381,95.1566,95.1196,95.1473,43036.0
2023-06-15 13:45:00,102.98,103.0,102.95,103.0,63257.0,95.1381,95.1566,95.1104,95.1566,63257.0
2023-06-15 13:50:00,103.0,103.0,102.96,102.96,76203.0,95.1566,95.1566,95.1196,95.1196,76203.0
2023-06-15 13:55:00,102.96,102.98,102.94,102.94,83673.0,95.1196,95.1381,95.1012,95.1012,83673.0
2023-06-15 14:00:00,102.94,102.98,102.93,102.97,147089.0,95.1012,95.1381,95.0919,95.1289,147089.0
2023-06-15 14:05:00,102.97,103.0,102.9,102.91,93668.0,95.1289,95.1566,95.0642,95.0734,93668.0
2023-06-15 14:10:00,102.91,102.93,102.88,102.93,252970.0,95.0734,95.0919,95.0457,95.0919,252970.0
2023-06-15 14:15:00,102.92,102.94,102.88,102.89,181760.0,95.0827,95.1012,95.0457,95.055,181760.0
2023-06-15 14:20:00,102.88,102.9,102.86,102.87,104840.0,95.0457,95.0642,95.0272,95.0365,104840.0
2023-06-15 14:25:00,102.87,102.9,102.84,102.88,95720.0,95.0365,95.0642,95.0088,95.0457,95720.0
2023-06-15 14:30:00,102.88,102.89,102.84,102.85,77489.0,95.0457,95.055,95.0088,95.018,77489.0
2023-06-15 14:35:00,102.85,102.87,102.81,102.83,192308.0,95.018,95.0365,94.9811,94.9995,192308.0
2023-06-15 14:40:00,102.82,102.89,102.81,102.84,78780.0,94.9903,95.055,94.9811,95.0088,78780.0
2023-06-15 14:45:00,102.84,102.86,102.81,102.83,113194.0,95.0088,95.0272,94.9811,94.9995,113194.0
2023-06-15 14:50:00,102.83,102.85,102.83,102.85,59130.0,94.9995,95.018,94.9995,95.018,59130.0
2023-06-15 14:55:00,102.85,102.88,102.82,102.83,172016.0,95.018,95.0457,94.9903,94.9995,172016.0
2023-06-15 15:00:00,102.83,102.86,102.81,102.81,264087.0,94.9995,95.0272,94.9811,94.9811,264087.0
2023-06-15 15:05:00,102.81,102.86,102.81,102.86,95915.0,94.9811,95.0272,94.9811,95.0272,95915.0
2023-06-15 15:10:00,102.86,102.87,102.85,102.87,59569.0,95.0272,95.0365,95.018,95.0365,59569.0
2023-06-15 15:15:00,102.87,102.89,102.83,102.88,170835.0,95.0365,95.055,94.9995,95.0457,170835.0
2023-06-15 15:20:00,102.88,102.9,102.85,102.9,181293.0,95.0457,95.0642,95.018,95.0642,181293.0
2023-06-15 15:25:00,102.9,102.92,102.89,102.91,127887.0,95.0642,95.0827,95.055,95.0734,127887.0
2023-06-15 15:30:00,102.91,102.91,102.83,102.86,312222.0,95.0734,95.0734,94.9995,95.0272,312222.0
2023-06-15 15:35:00,102.85,102.96,102.84,102.94,152588.0,95.018,95.1196,95.0088,95.1012,152588.0
2023-06-15 15:40:00,102.94,102.97,102.88,102.89,118572.0,95.1012,95.1289,95.0457,95.055,118572.0
2023-06-15 15:45:00,102.88,102.92,102.83,102.86,246037.0,95.0457,95.0827,94.9995,95.0272,246037.0
2023-06-15 15:50:00,102.86,102.97,102.85,102.97,902072.0,95.0272,95.1289,95.018,95.1289,902072.0
2023-06-15 15:55:00,102.97,103.01,102.93,102.98,2143431.0,95.1289,95.1658,95.0919,95.1381,2143431.0
2023-06-16 09:30:00,102.44,102.47,102.36,102.38,498318.0,94.6392,94.6669,94.5653,94.5838,498318.0
2023-06-16 09:35:00,102.39,102.54,102.36,102.5,301229.0,94.593,94.7316,94.5653,94.6947,301229.0
2023-06-16 09:40:00,102.5,102.5,102.39,102.47,207650.0,94.6947,94.6947,94.593,94.6669,207650.0
2023-06-16 09:45:00,102.47,102.48,102.38,102.42,164603.0,94.6669,94.6762,94.5838,94.6208,164603.0
2023-06-16 09:50:00,102.42,102.46,102.39,102.46,253996.0,94.6208,94.6577,94.593,94.6577,253996.0
2023-06-16 09:55:00,102.47,102.6,102.43,102.58,181736.0,94.6669,94.787,94.63,94.7686,181736.0
2023-06-16 10:00:00,102.58,102.83,102.54,102.63,559747.0,94.7686,94.9995,94.7316,94.8148,559747.0
2023-06-16 10:05:00,102.63,102.64,102.42,102.43,263622.0,94.8148,94.824,94.6208,94.63,263622.0
2023-06-16 10:10:00,102.42,102.42,102.22,102.3,293943.0,94.6208,94.6208,94.436,94.5099,293943.0
2023-06-16 10:15:00,102.31,102.37,102.27,102.35,166043.0,94.5191,94.5746,94.4822,94.5561,166043.0
2023-06-16 10:20:00,102.36,102.38,102.17,102.18,196322.0,94.5653,94.5838,94.3898,94.399,196322.0
2023-06-16 10:25:00,102.18,102.18,102.03,102.12,733324.0,94.399,94.399,94.2605,94.3436,733324.0
2023-06-16 10:30:00,102.12,102.31,102.11,102.29,420724.0,94.3436,94.5191,94.3344,94.5007,420724.0
2023-06-16 10:35:00,102.29,102.44,102.28,102.41,375039.0,94.5007,94.6392,94.4914,94.6115,375039.0
2023-06-16 10:40:00,102.41,102.64,102.34,102.58,701564.0,94.6115,94.824,94.5468,94.7686,701564.0
2023-06-16 10:45:00,102.58,102.65,102.47,102.52,318224.0,94.7686,94.8332,94.6669,94.7131,318224.0
2023-06-16 10:50:00,102.52,102.52,102.37,102.46,234455.0,94.7131,94.7131,94.5746,94.6577,234455.0
2023-06-16 10:55:00,102.47,102.57,102.44,102.56,100677.0,94.6669,94.7593,94.6392,94.7501,100677.0
2023-06-16 11:00:00,102.56,102.68,102.54,102.65,160027.0,94.7501,94.861,94.7316,94.8332,160027.0
2023-06-16 11:05:00,102.64,102.76,102.6,102.7,150668.0,94.824,94.9349,94.787,94.8794,150668.0
2023-06-16 11:10:00,102.7,102.77,102.64,102.67,127342.0,94.8794,94.9441,94.824,94.8517,127342.0
2023-06-16 11:15:00,102.67,102.69,102.65,102.66,245306.0,94.8517,94.8702,94.8332,94.8425,245306.0
2023-06-16 11:20:00,102.67,102.71,102.57,102.69,242292.0,94.8517,94.8887,94.7593,94.8702,242292.0
2023-06-16 11:25:00,102.69,102.75,102.66,102.71,125727.0,94.8702,94.9256,94.8425,94.8887,125727.0
2023-06-16 11:30:00,102.72,102.79,102.7,102.75,126119.0,94.8979,94.9626,94.8794,94.9256,126119.0
2023-06-16 11:35:00,102.75,102.8,102.68,102.69,92915.0,94.9256,94.9718,94.861,94.8702,92915.0
2023-06-16 11:40:00,102.68,102.7,102.6,102.6,376402.0,94.861,94.8794,94.787,94.787,376402.0
2023-06-16 11:45:00,102.6,102.67,102.52,102.53,68793.0,94.787,94.8517,94.7131,94.7224,68793.0
2023-06-16 11:50:00,102.53,102.54,102.48,102.5,129430.0,94.7224,94.7316,94.6762,94.6947,129430.0
2023-06-16 11:55:00,102.51,102.53,102.42,102.44,96888.0,94.7039,94.7224,94.6208,94.6392,96888.0
2023-06-16 12:00:00,102.43,102.49,102.41,102.42,117390.0,94.63,94.6854,94.6115,94.6208,117390.0
2023-06-16 12:05:00,102.43,102.52,102.42,102.51,67655.0,94.63,94.7131,94.6208,94.7039,67655.0
2023-06-16 12:10:00,102.51,102.53,102.43,102.46,95262.0,94.7039,94.7224,94.63,94.6577,95262.0
2023-06-16 12:15:00,102.46,102.5,102.44,102.47,83132.0,94.6577,94.6947,94.6392,94.6669,83132.0
2023-06-16 12:20:00,102.48,102.49,102.44,102.45,87027.0,94.6762,94.6854,94.6392,94.6485,87027.0
2023-06-16 12:25:00,102.45,102.48,102.39,102.4,359210.0,94.6485,94.6762,94.593,94.6023,359210.0
2023-06-16 12:30:00,102.41,102.48,102.4,102.46,90313.0,94.6115,94.6762,94.6023,94.6577,90313.0
2023-06-16 12:35:00,102.47,102.51,102.45,102.45,149257.0,94.6669,94.7039,94.6485,94.6485,149257.0
2023-06-16 12:40:00,102.46,102.59,102.46,102.58,236549.0,94.6577,94.7778,94.6577,94.7686,236549.0
2023-06-16 12:45:00,102.59,102.63,102.57,102.59,78126.0,94.7778,94.8148,94.7593,94.7778,78126.0
2023-06-16 12:50:00,102.59,102.62,102.54,102.56,129041.0,94.7778,94.8055,94.7316,94.7501,129041.0
2023-06-16 12:55:00,102.56,102.59,102.54,102.59,51051.0,94.7501,94.7778,94.7316,94.7778,51051.0
2023-06-16 13:00:00,102.58,102.59,102.51,102.54,107464.0,94.7686,94.7778,94.7039,94.7316,107464.0
2023-06-16 13:05:00,102.55,102.63,102.53,102.59,47748.0,94.7409,94.8148,94.7224,94.7778,47748.0
2023-06-16 13:10:00,102.6,102.65,102.59,102.64,95903.0,94.787,94.8332,94.7778,94.824,95903.0
2023-06-16 13:15:00,102.64,102.66,102.61,102.62,67827.0,94.824,94.8425,94.7963,94.8055,67827.0
2023-06-16 13:20:00,102.62,102.62,102.58,102.6,85539.0,94.8055,94.8055,94.7686,94.787,85539.0
2023-06-16 13:25:00,102.61,102.7,102.6,102.69,65179.0,94.7963,94.8794,94.787,94.8702,65179.0
2023-06-16 13:30:00,102.69,102.73,102.68,102.7,59717.0,94.8702,94.9071,94.861,94.8794,59717.0
2023-06-16 13:35:00,102.7,102.74,102.69,102.73,86903.0,94.8794,94.9164,94.8702,94.9071,86903.0
2023-06-16 13:40:00,102.72,102.76,102.64,102.66,113535.0,94.8979,94.9349,94.824,94.8425,113535.0
2023-06-16 13:45:00,102.67,102.73,102.66,102.72,38547.0,94.8517,94.9071,94.8425,94.8979,38547.0
2023-06-16 13:50:00,102.72,102.72,102.66,102.68,46125.0,94.8979,94.8979,94.8425,94.861,46125.0
2023-06-16 13:55:00,102.67,102.7,102.67,102.7,165949.0,94.8517,94.8794,94.8517,94.8794,165949.0
2023-06-16 14:00:00,102.7,102.7,102.67,102.68,99730.0,94.8794,94.8794,94.8517,94.861,99730.0
2023-06-16 14:05:00,102.68,102.73,102.68,102.71,63339.0,94.861,94.9071,94.861,94.8887,63339.0
2023-06-16 14:10:00,102.71,102.75,102.69,102.7,50361.0,94.8887,94.9256,94.8702,94.8794,50361.0
2023-06-16 14:15:00,102.71,102.71,102.65,102.65,85092.0,94.8887,94.8887,94.8332,94.8332,85092.0
2023-06-16 14:20:00,102.64,102.65,102.6,102.63,60899.0,94.824,94.8332,94.787,94.8148,60899.0
2023-06-16 14:25:00,102.62,102.65,102.6,102.61,61780.0,94.8055,94.8332,94.787,94.7963,61780.0
2023-06-16 14:30:00,102.61,102.63,102.56,102.59,137686.0,94.7963,94.8148,94.7501,94.7778,137686.0
2023-06-16 14:35:00,102.59,102.6,102.53,102.54,96453.0,94.7778,94.787,94.7224,94.7316,96453.0
2023-06-16 14:40:00,102.54,102.56,102.52,102.56,52384.0,94.7316,94.7501,94.7131,94.7501,52384.0
2023-06-16 14:45:00,102.56,102.66,102.54,102.66,78942.0,94.7501,94.8425,94.7316,94.8425,78942.0
2023-06-16 14:50:00,102.66,102.69,102.64,102.67,105495.0,94.8425,94.8702,94.824,94.8517,105495.0
2023-06-16 14:55:00,102.68,102.7,102.61,102.62,129610.0,94.861,94.8794,94.7963,94.8055,129610.0
2023-06-16 15:00:00,102.62,102.63,102.53,102.54,169328.0,94.8055,94.8148,94.7224,94.7316,169328.0
2023-06-16 15:05:00,102.54,102.58,102.53,102.58,45131.0,94.7316,94.7686,94.7224,94.7686,45131.0
2023-06-16 15:10:00,102.58,102.63,102.58,102.63,77087.0,94.7686,94.8148,94.7686,94.8148,77087.0
2023-06-16 15:15:00,102.63,102.65,102.6,102.62,54965.0,94.8148,94.8332,94.787,94.8055,54965.0
2023-06-16 15:20:00,102.61,102.63,102.56,102.62,113406.0,94.7963,94.8148,94.7501,94.8055,113406.0
2023-06-16 15:25:00,102.62,102.62,102.58,102.58,55336.0,94.8055,94.8055,94.7686,94.7686,55336.0
2023-06-16 15:30:00,102.57,102.61,102.56,102.6,67509.0,94.7593,94.7963,94.7501,94.787,67509.0
2023-06-16 15:35:00,102.61,102.64,102.6,102.63,81379.0,94.7963,94.824,94.787,94.8148,81379.0
2023-06-16 15:40:00,102.64,102.66,102.63,102.64,125435.0,94.824,94.8425,94.8148,94.824,125435.0
2023-06-16 15:45:00,102.63,102.71,102.63,102.68,148236.0,94.8148,94.8887,94.8148,94.861,148236.0
2023-06-16 15:50:00,102.69,102.69,102.64,102.65,317109.0,94.8702,94.8702,94.824,94.8332,317109.0
2023-06-16 15:55:00,102.65,102.66,102.6,102.61,1170531.0,94.8332,94.8425,94.787,94.7963,1170531.0
2023-06-20 09:30:00,103.11,103.52,103.11,103.42,747311.0,95.2582,95.637,95.2582,95.5446,747311.0
2023-06-20 09:35:00,103.43,103.55,103.33,103.34,859331.0,95.5538,95.6647,95.4615,95.4707,859331.0
2023-06-20 09:40:00,103.34,103.37,103.21,103.23,283201.0,95.4707,95.4984,95.3506,95.3691,283201.0
2023-06-20 09:45:00,103.24,103.36,103.24,103.29,298389.0,95.3783,95.4892,95.3783,95.4245,298389.0
2023-06-20 09:50:00,103.29,103.49,103.29,103.47,357751.0,95.4245,95.6093,95.4245,95.5908,357751.0
2023-06-20 09:55:00,103.47,103.54,103.42,103.44,319187.0,95.5908,95.6555,95.5446,95.5631,319187.0
2023-06-20 10:00:00,103.43,103.52,103.39,103.45,600604.0,95.5538,95.637,95.5169,95.5723,600604.0
2023-06-20 10:05:00,103.45,103.54,103.43,103.52,535929.0,95.5723,95.6555,95.5538,95.637,535929.0
2023-06-20 10:10:00,103.53,103.56,103.5,103.56,218529.0,95.6462,95.6739,95.6185,95.6739,218529.0
2023-06-20 10:15:00,103.56,103.57,103.47,103.48,245326.0,95.6739,95.6832,95.5908,95.6,245326.0
2023-06-20 10:20:00,103.48,103.54,103.47,103.49,152102.0,95.6,95.6555,95.5908,95.6093,152102.0
2023-06-20 10:25:00,103.49,103.57,103.49,103.5,156494.0,95.6093,95.6832,95.6093,95.6185,156494.0
2023-06-20 10:30:00,103.5,103.5,103.34,103.38,233505.0,95.6185,95.6185,95.4707,95.5076,233505.0
2023-06-20 10:35:00,103.39,103.51,103.35,103.51,203897.0,95.5169,95.6277,95.4799,95.6277,203897.0
2023-06-20 10:40:00,103.51,103.52,103.42,103.44,182257.0,95.6277,95.637,95.5446,95.5631,182257.0
2023-06-20 10:45:00,103.44,103.56,103.44,103.53,125594.0,95.5631,95.6739,95.5631,95.6462,125594.0
2023-06-20 10:50:00,103.53,103.58,103.51,103.57,106336.0,95.6462,95.6924,95.6277,95.6832,106336.0
2023-06-20 10:55:00,103.56,103.66,103.56,103.62,132330.0,95.6739,95.7663,95.6739,95.7294,132330.0
2023-06-20 11:00:00,103.61,103.62,103.47,103.49,250485.0,95.7201,95.7294,95.5908,95.6093,250485.0
2023-06-20 11:05:00,103.5,103.53,103.42,103.47,157118.0,95.6185,95.6462,95.5446,95.5908,157118.0
2023-06-20 11:10:00,103.47,103.55,103.46,103.48,149588.0,95.5908,95.6647,95.5816,95.6,149588.0
2023-06-20 11:15:00,103.48,103.51,103.44,103.48,81304.0,95.6,95.6277,95.5631,95.6,81304.0
2023-06-20 11:20:00,103.48,103.5,103.44,103.47,103645.0,95.6,95.6185,95.5631,95.5908,103645.0
2023-06-20 11:25:00,103.46,103.5,103.43,103.46,137047.0,95.5816,95.6185,95.5538,95.5816,137047.0
2023-06-20 11:30:00,103.46,103.49,103.38,103.42,140066.0,95.5816,95.6093,95.5076,95.5446,140066.0
2023-06-20 11:35:00,103.43,103.43,103.36,103.4,93237.0,95.5538,95.5538,95.4892,95.5261,93237.0
2023-06-20 11:40:00,103.4,103.46,103.4,103.43,120879.0,95.5261,95.5816,95.5261,95.5538,120879.0
2023-06-20 11:45:00,103.44,103.52,103.43,103.48,158519.0,95.5631,95.637,95.5538,95.6,158519.0
2023-06-20 11:50:00,103.48,103.51,103.46,103.5,87663.0,95.6,95.6277,95.5816,95.6185,87663.0
2023-06-20 11:55:00,103.49,103.5,103.42,103.45,110383.0,95.6093,95.6185,95.5446,95.5723,110383.0
2023-06-20 12:00:00,103.44,103.47,103.43,103.45,55141.0,95.5631,95.5908,95.5538,95.5723,55141.0
2023-06-20 12:05:00,103.45,103.49,103.42,103.47,82069.0,95.5723,95.6093,95.5446,95.5908,82069.0
2023-06-20 12:10:00,103.47,103.53,103.47,103.52,127863.0,95.5908,95.6462,95.5908,95.637,127863.0
2023-06-20 12:15:00,103.52,103.53,103.5,103.53,35025.0,95.637,95.6462,95.6185,95.6462,35025.0
2023-06-20 12:20:00,103.52,103.54,103.5,103.52,50731.0,95.637,95.6555,95.6185,95.637,50731.0
2023-06-20 12:25:00,103.52,103.53,103.49,103.51,108347.0,95.637,95.6462,95.6093,95.6277,108347.0
2023-06-20 12:30:00,103.52,103.53,103.5,103.51,68879.0,95.637,95.6462,95.6185,95.6277,68879.0
2023-06-20 12:35:00,103.51,103.55,103.51,103.54,200448.0,95.6277,95.6647,95.6277,95.6555,200448.0
2023-06-20 12:40:00,103.54,103.61,103.53,103.61,91355.0,95.6555,95.7201,95.6462,95.7201,91355.0
2023-06-20 12:45:00,103.6,103.62,103.58,103.59,73266.0,95.7109,95.7294,95.6924,95.7017,73266.0
2023-06-20 12:50:00,103.58,103.59,103.54,103.56,83326.0,95.6924,95.7017,95.6555,95.6739,83326.0
2023-06-20 12:55:00,103.55,103.56,103.51,103.53,98677.0,95.6647,95.6739,95.6277,95.6462,98677.0
2023-06-20 13:00:00,103.53,103.54,103.5,103.52,109904.0,95.6462,95.6555,95.6185,95.637,109904.0
2023-06-20 13:05:00,103.52,103.55,103.49,103.53,121038.0,95.637,95.6647,95.6093,95.6462,121038.0
2023-06-20 13:10:00,103.53,103.53,103.43,103.46,95050.0,95.6462,95.6462,95.5538,95.5816,95050.0
2023-06-20 13:15:00,103.45,103.47,103.43,103.44,54147.0,95.5723,95.5908,95.5538,95.5631,54147.0
2023-06-20 13:20:00,103.44,103.44,103.39,103.39,109391.0,95.5631,95.5631,95.5169,95.5169,109391.0
2023-06-20 13:25:00,103.4,103.4,103.37,103.39,119310.0,95.5261,95.5261,95.4984,95.5169,119310.0
2023-06-20 13:30:00,103.39,103.43,103.38,103.4,163462.0,95.5169,95.5538,95.5076,95.5261,163462.0
2023-06-20 13:35:00,103.4,103.45,103.39,103.45,81977.0,95.5261,95.5723,95.5169,95.5723,81977.0
2023-06-20 13:40:00,103.44,103.44,103.41,103.42,36320.0,95.5631,95.5631,95.5354,95.5446,36320.0
2023-06-20 13:45:00,103.42,103.43,103.34,103.35,110625.0,95.5446,95.5538,95.4707,95.4799,110625.0
2023-06-20 13:50:00,103.34,103.39,103.33,103.38,56045.0,95.4707,95.5169,95.4615,95.5076,56045.0
2023-06-20 13:55:00,103.38,103.42,103.37,103.42,141694.0,95.5076,95.5446,95.4984,95.5446,141694.0
2023-06-20 14:00:00,103.42,103.43,103.38,103.41,247807.0,95.5446,95.5538,95.5076,95.5354,247807.0
2023-06-20 14:05:00,103.41,103.42,103.38,103.4,91934.0,95.5354,95.5446,95.5076,95.5261,91934.0
2023-06-20 14:10:00,103.4,103.4,103.36,103.37,159729.0,95.5261,95.5261,95.4892,95.4984,159729.0
2023-06-20 14:15:00,103.38,103.38,103.33,103.34,83298.0,95.5076,95.5076,95.4615,95.4707,83298.0
2023-06-20 14:20:00,103.34,103.37,103.33,103.34,56626.0,95.4707,95.4984,95.4615,95.4707,56626.0
2023-06-20 14:25:00,103.34,103.4,103.33,103.39,60818.0,95.4707,95.5261,95.4615,95.5169,60818.0
2023-06-20 14:30:00,103.39,103.4,103.37,103.39,56945.0,95.5169,95.5261,95.4984,95.5169,56945.0
2023-06-20 14:35:00,103.39,103.43,103.37,103.38,193371.0,95.5169,95.5538,95.4984,95.5076,193371.0
2023-06-20 14:40:00,103.38,103.4,103.35,103.35,95225.0,95.5076,95.5261,95.4799,95.4799,95225.0
2023-06-20 14:45:00,103.34,103.41,103.32,103.39,142033.0,95.4707,95.5354,95.4522,95.5169,142033.0
2023-06-20 14:50:00,103.38,103.39,103.35,103.38,224699.0,95.5076,95.5169,95.4799,95.5076,224699.0
2023-06-20 14:55:00,103.37,103.39,103.36,103.39,75334.0,95.4984,95.5169,95.4892,95.5169,75334.0
2023-06-20 15:00:00,103.39,103.43,103.38,103.41,77231.0,95.5169,95.5538,95.5076,95.5354,77231.0
2023-06-20 15:05:00,103.41,103.41,103.36,103.37,42351.0,95.5354,95.5354,95.4892,95.4984,42351.0
2023-06-20 15:10:00,103.37,103.38,103.32,103.33,81549.0,95.4984,95.5076,95.4522,95.4615,81549.0
2023-06-20 15:15:00,103.32,103.34,103.28,103.29,232642.0,95.4522,95.4707,95.4153,95.4245,232642.0
2023-06-20 15:20:00,103.28,103.3,103.25,103.25,105977.0,95.4153,95.4337,95.3875,95.3875,105977.0
2023-06-20 15:25:00,103.26,103.27,103.21,103.23,138544.0,95.3968,95.406,95.3506,95.3691,138544.0
2023-06-20 15:30:00,103.23,103.31,103.21,103.31,140823.0,95.3691,95.443,95.3506,95.443,140823.0
2023-06-20 15:35:00,103.31,103.34,103.29,103.3,107959.0,95.443,95.4707,95.4245,95.4337,107959.0
2023-06-20 15:40:00,103.3,103.42,103.29,103.4,163294.0,95.4337,95.5446,95.4245,95.5261,163294.0
2023-06-20 15:45:00,103.41,103.42,103.35,103.36,154933.0,95.5354,95.5446,95.4799,95.4892,154933.0
2023-06-20 15:50:00,103.36,103.45,103.32,103.44,318770.0,95.4892,95.5723,95.4522,95.5631,318770.0
2023-06-20 15:55:00,103.45,103.5,103.32,103.33,1555620.0,95.5723,95.6185,95.4522,95.4615,1555620.0
2023-06-21 09:30:00,102.81,102.83,102.67,102.82,571097.0,94.9811,94.9995,94.8517,94.9903,571097.0
2023-06-21 09:35:00,102.82,102.85,102.57,102.61,248488.0,94.9903,95.018,94.7593,94.7963,248488.0
2023-06-21 09:40:00,102.6,102.64,102.54,102.54,422323.0,94.787,94.824,94.7316,94.7316,422323.0
2023-06-21 09:45:00,102.55,102.6,102.46,102.47,484435.0,94.7409,94.787,94.6577,94.6669,484435.0
2023-06-21 09:50:00,102.47,102.54,102.41,102.51,484457.0,94.6669,94.7316,94.6115,94.7039,484457.0
2023-06-21 09:55:00,102.51,102.51,102.4,102.47,455182.0,94.7039,94.7039,94.6023,94.6669,455182.0
2023-06-21 10:00:00,102.46,102.5,102.39,102.43,456787.0,94.6577,94.6947,94.593,94.63,456787.0
2023-06-21 10:05:00,102.43,102.54,102.43,102.5,299279.0,94.63,94.7316,94.63,94.6947,299279.0
2023-06-21 10:10:00,102.5,102.61,102.5,102.55,343830.0,94.6947,94.7963,94.6947,94.7409,343830.0
2023-06-21 10:15:00,102.55,102.64,102.54,102.61,244944.0,94.7409,94.824,94.7316,94.7963,244944.0
2023-06-21 10:20:00,102.62,102.63,102.52,102.52,176231.0,94.8055,94.8148,94.7131,94.7131,176231.0
2023-06-21 10:25:00,102.53,102.53,102.38,102.46,295201.0,94.7224,94.7224,94.5838,94.6577,295201.0
2023-06-21 10:30:00,102.46,102.47,102.34,102.4,264946.0,94.6577,94.6669,94.5468,94.6023,264946.0
2023-06-21 10:35:00,102.4,102.49,102.36,102.37,385546.0,94.6023,94.6854,94.5653,94.5746,385546.0
2023-06-21 10:40:00,102.38,102.67,102.37,102.65,246322.0,94.5838,94.8517,94.5746,94.8332,246322.0
2023-06-21 10:45:00,102.65,102.7,102.6,102.66,222859.0,94.8332,94.8794,94.787,94.8425,222859.0
2023-06-21 10:50:00,102.66,102.68,102.59,102.67,138485.0,94.8425,94.861,94.7778,94.8517,138485.0
2023-06-21 10:55:00,102.68,102.82,102.67,102.69,144383.0,94.861,94.9903,94.8517,94.8702,144383.0
2023-06-21 11:00:00,102.69,102.78,102.66,102.77,121824.0,94.8702,94.9533,94.8425,94.9441,121824.0
2023-06-21 11:05:00,102.77,102.82,102.63,102.68,216042.0,94.9441,94.9903,94.8148,94.861,216042.0
2023-06-21 11:10:00,102.68,102.7,102.53,102.54,334940.0,94.861,94.8794,94.7224,94.7316,334940.0
2023-06-21 11:15:00,102.54,102.61,102.51,102.59,214202.0,94.7316,94.7963,94.7039,94.7778,214202.0
2023-06-21 11:20:00,102.59,102.64,102.51,102.51,112656.0,94.7778,94.824,94.7039,94.7039,112656.0
2023-06-21 11:25:00,102.51,102.55,102.49,102.54,80040.0,94.7039,94.7409,94.6854,94.7316,80040.0
2023-06-21 11:30:00,102.54,102.55,102.47,102.54,142961.0,94.7316,94.7409,94.6669,94.7316,142961.0
2023-06-21 11:35:00,102.54,102.6,102.52,102.58,129418.0,94.7316,94.787,94.7131,94.7686,129418.0
2023-06-21 11:40:00,102.58,102.62,102.54,102.59,96051.0,94.7686,94.8055,94.7316,94.7778,96051.0
2023-06-21 11:45:00,102.59,102.61,102.56,102.57,72061.0,94.7778,94.7963,94.7501,94.7593,72061.0
2023-06-21 11:50:00,102.56,102.59,102.51,102.54,114792.0,94.7501,94.7778,94.7039,94.7316,114792.0
2023-06-21 11:55:00,102.54,102.55,102.5,102.54,82002.0,94.7316,94.7409,94.6947,94.7316,82002.0
2023-06-21 12:00:00,102.54,102.58,102.51,102.58,99316.0,94.7316,94.7686,94.7039,94.7686,99316.0
2023-06-21 12:05:00,102.57,102.6,102.54,102.55,176599.0,94.7593,94.787,94.7316,94.7409,176599.0
2023-06-21 12:10:00,102.54,102.61,102.53,102.6,95331.0,94.7316,94.7963,94.7224,94.787,95331.0
2023-06-21 12:15:00,102.6,102.65,102.6,102.63,49141.0,94.787,94.8332,94.787,94.8148,49141.0
2023-06-21 12:20:00,102.64,102.7,102.63,102.69,64786.0,94.824,94.8794,94.8148,94.8702,64786.0
2023-06-21 12:25:00,102.7,102.81,102.69,102.79,107948.0,94.8794,94.9811,94.8702,94.9626,107948.0
2023-06-21 12:30:00,102.79,102.86,102.78,102.79,202113.0,94.9626,95.0272,94.9533,94.9626,202113.0
2023-06-21 12:35:00,102.79,102.81,102.76,102.79,116547.0,94.9626,94.9811,94.9349,94.9626,116547.0
2023-06-21 12:40:00,102.79,102.79,102.72,102.77,98840.0,94.9626,94.9626,94.8979,94.9441,98840.0
2023-06-21 12:45:00,102.78,102.87,102.77,102.87,137844.0,94.9533,95.0365,94.9441,95.0365,137844.0
2023-06-21 12:50:00,102.88,102.92,102.87,102.89,85706.0,95.0457,95.0827,95.0365,95.055,85706.0
2023-06-21 12:55:00,102.89,102.98,102.88,102.92,145282.0,95.055,95.1381,95.0457,95.0827,145282.0
2023-06-21 13:00:00,102.93,103.1,102.83,103.0,687453.0,95.0919,95.249,94.9995,95.1566,687453.0
2023-06-21 13:05:00,102.99,103.05,102.95,103.04,108531.0,95.1473,95.2028,95.1104,95.1935,108531.0
2023-06-21 13:10:00,103.04,103.1,103.03,103.07,93680.0,95.1935,95.249,95.1843,95.2213,93680.0
2023-06-21 13:15:00,103.08,103.22,103.08,103.2,130070.0,95.2305,95.3598,95.2305,95.3414,130070.0
2023-06-21 13:20:00,103.2,103.21,103.13,103.2,167422.0,95.3414,95.3506,95.2767,95.3414,167422.0
2023-06-21 13:25:00,103.2,103.3,103.18,103.22,146984.0,95.3414,95.4337,95.3229,95.3598,146984.0
2023-06-21 13:30:00,103.22,103.33,103.21,103.32,55647.0,95.3598,95.4615,95.3506,95.4522,55647.0
2023-06-21 13:35:00,103.31,103.32,103.18,103.2,222281.0,95.443,95.4522,95.3229,95.3414,222281.0
2023-06-21 13:40:00,103.19,103.27,103.15,103.27,151932.0,95.3321,95.406,95.2952,95.406,151932.0
2023-06-21 13:45:00,103.27,103.37,103.27,103.32,127088.0,95.406,95.4984,95.406,95.4522,127088.0
2023-06-21 13:50:00,103.32,103.33,103.26,103.31,201950.0,95.4522,95.4615,95.3968,95.443,201950.0
2023-06-21 13:55:00,103.31,103.34,103.26,103.31,100934.0,95.443,95.4707,95.3968,95.443,100934.0
2023-06-21 14:00:00,103.31,103.34,103.27,103.29,224728.0,95.443,95.4707,95.406,95.4245,224728.0
2023-06-21 14:05:00,103.3,103.33,103.28,103.33,101638.0,95.4337,95.4615,95.4153,95.4615,101638.0
2023-06-21 14:10:00,103.33,103.42,103.3,103.4,173862.0,95.4615,95.5446,95.4337,95.5261,173862.0
2023-06-21 14:15:00,103.41,103.45,103.4,103.45,107865.0,95.5354,95.5723,95.5261,95.5723,107865.0
2023-06-21 14:20:00,103.45,103.48,103.41,103.47,162504.0,95.5723,95.6,95.5354,95.5908,162504.0
2023-06-21 14:25:00,103.47,103.55,103.45,103.54,193090.0,95.5908,95.6647,95.5723,95.6555,193090.0
2023-06-21 14:30:00,103.54,103.58,103.52,103.52,123730.0,95.6555,95.6924,95.637,95.637,123730.0
2023-06-21 14:35:00,103.53,103.58,103.5,103.54,191130.0,95.6462,95.6924,95.6185,95.6555,191130.0
2023-06-21 14:40:00,103.54,103.6,103.54,103.6,80329.0,95.6555,95.7109,95.6555,95.7109,80329.0
2023-06-21 14:45:00,103.6,103.61,103.53,103.54,178199.0,95.7109,95.7201,95.6462,95.6555,178199.0
2023-06-21 14:50:00,103.53,103.57,103.52,103.55,123515.0,95.6462,95.6832,95.637,95.6647,123515.0
2023-06-21 14:55:00,103.54,103.55,103.49,103.51,171816.0,95.6555,95.6647,95.6093,95.6277,171816.0
2023-06-21 15:00:00,103.51,103.56,103.49,103.55,199510.0,95.6277,95.6739,95.6093,95.6647,199510.0
2023-06-21 15:05:00,103.55,103.58,103.53,103.57,125879.0,95.6647,95.6924,95.6462,95.6832,125879.0
2023-06-21 15:10:00,103.56,103.6,103.53,103.58,203823.0,95.6739,95.7109,95.6462,95.6924,203823.0
2023-06-21 15:15:00,103.59,103.63,103.58,103.61,113242.0,95.7017,95.7386,95.6924,95.7201,113242.0
2023-06-21 15:20:00,103.61,103.62,103.57,103.58,128365.0,95.7201,95.7294,95.6832,95.6924,128365.0
2023-06-21 15:25:00,103.57,103.62,103.56,103.57,170519.0,95.6832,95.7294,95.6739,95.6832,170519.0
2023-06-21 15:30:00,103.58,103.62,103.56,103.61,107399.0,95.6924,95.7294,95.6739,95.7201,107399.0
2023-06-21 15:35:00,103.61,103.65,103.6,103.62,210556.0,95.7201,95.7571,95.7109,95.7294,210556.0
2023-06-21 15:40:00,103.62,103.62,103.54,103.57,143523.0,95.7294,95.7294,95.6555,95.6832,143523.0
2023-06-21 15:45:00,103.57,103.58,103.53,103.54,175112.0,95.6832,95.6924,95.6462,95.6555,175112.0
2023-06-21 15:50:00,103.53,103.55,103.48,103.51,290575.0,95.6462,95.6647,95.6,95.6277,290575.0
2023-06-21 15:55:00,103.51,103.59,103.5,103.58,491464.0,95.6277,95.7017,95.6185,95.6924,491464.0
2023-06-22 09:30:00,102.8,102.95,102.64,102.95,417523.0,94.9718,95.1104,94.824,95.1104,417523.0
2023-06-22 09:35:00,102.96,103.04,102.87,102.98,309286.0,95.1196,95.1935,95.0365,95.1381,309286.0
2023-06-22 09:40:00,102.97,103.04,102.91,102.97,139252.0,95.1289,95.1935,95.0734,95.1289,139252.0
2023-06-22 09:45:00,102.97,103.25,102.97,103.17,263562.0,95.1289,95.3875,95.1289,95.3136,263562.0
2023-06-22 09:50:00,103.17,103.21,102.84,102.86,200623.0,95.3136,95.3506,95.0088,95.0272,200623.0
2023-06-22 09:55:00,102.86,102.96,102.81,102.96,200883.0,95.0272,95.1196,94.9811,95.1196,200883.0
2023-06-22 10:00:00,102.95,102.95,102.8,102.88,197824.0,95.1104,95.1104,94.9718,95.0457,197824.0
2023-06-22 10:05:00,102.88,102.89,102.73,102.74,97914.0,95.0457,95.055,94.9071,94.9164,97914.0
2023-06-22 10:10:00,102.75,102.8,102.72,102.78,218924.0,94.9256,94.9718,94.8979,94.9533,218924.0
2023-06-22 10:15:00,102.77,102.83,102.69,102.71,170217.0,94.9441,94.9995,94.8702,94.8887,170217.0
2023-06-22 10:20:00,102.71,102.78,102.66,102.75,528060.0,94.8887,94.9533,94.8425,94.9256,528060.0
2023-06-22 10:25:00,102.74,102.74,102.61,102.71,197289.0,94.9164,94.9164,94.7963,94.8887,197289.0
2023-06-22 10:30:00,102.72,102.76,102.69,102.72,152869.0,94.8979,94.9349,94.8702,94.8979,152869.0
2023-06-22 10:35:00,102.73,102.76,102.66,102.75,144067.0,94.9071,94.9349,94.8425,94.9256,144067.0
2023-06-22 10:40:00,102.75,102.75,102.64,102.68,220936.0,94.9256,94.9256,94.824,94.861,220936.0
2023-06-22 10:45:00,102.68,102.73,102.62,102.7,271435.0,94.861,94.9071,94.8055,94.8794,271435.0
2023-06-22 10:50:00,102.7,102.74,102.66,102.69,96775.0,94.8794,94.9164,94.8425,94.8702,96775.0
2023-06-22 10:55:00,102.69,102.7,102.52,102.53,244201.0,94.8702,94.8794,94.7131,94.7224,244201.0
2023-06-22 11:00:00,102.52,102.57,102.49,102.55,481074.0,94.7131,94.7593,94.6854,94.7409,481074.0
2023-06-22 11:05:00,102.54,102.62,102.53,102.59,245022.0,94.7316,94.8055,94.7224,94.7778,245022.0
2023-06-22 11:10:00,102.59,102.66,102.53,102.65,200691.0,94.7778,94.8425,94.7224,94.8332,200691.0
2023-06-22 11:15:00,102.65,102.68,102.56,102.56,159291.0,94.8332,94.861,94.7501,94.7501,159291.0
2023-06-22 11:20:00,102.57,102.7,102.55,102.7,259649.0,94.7593,94.8794,94.7409,94.8794,259649.0
2023-06-22 11:25:00,102.69,102.75,102.6,102.6,175394.0,94.8702,94.9256,94.787,94.787,175394.0
2023-06-22 11:30:00,102.6,102.6,102.54,102.57,155493.0,94.787,94.787,94.7316,94.7593,155493.0
2023-06-22 11:35:00,102.57,102.6,102.55,102.59,104152.0,94.7593,94.787,94.7409,94.7778,104152.0
2023-06-22 11:40:00,102.58,102.59,102.54,102.55,94194.0,94.7686,94.7778,94.7316,94.7409,94194.0
2023-06-22 11:45:00,102.55,102.58,102.52,102.53,148122.0,94.7409,94.7686,94.7131,94.7224,148122.0
2023-06-22 11:50:00,102.52,102.53,102.42,102.42,228344.0,94.7131,94.7224,94.6208,94.6208,228344.0
2023-06-22 11:55:00,102.42,102.43,102.37,102.4,162011.0,94.6208,94.63,94.5746,94.6023,162011.0
2023-06-22 12:00:00,102.4,102.41,102.33,102.4,125694.0,94.6023,94.6115,94.5376,94.6023,125694.0
2023-06-22 12:05:00,102.4,102.44,102.39,102.41,118579.0,94.6023,94.6392,94.593,94.6115,118579.0
2023-06-22 12:10:00,102.41,102.5,102.4,102.5,137161.0,94.6115,94.6947,94.6023,94.6947,137161.0
2023-06-22 12:15:00,102.49,102.53,102.46,102.49,147714.0,94.6854,94.7224,94.6577,94.6854,147714.0
2023-06-22 12:20:00,102.49,102.52,102.47,102.49,60304.0,94.6854,94.7131,94.6669,94.6854,60304.0
2023-06-22 12:25:00,102.48,102.49,102.43,102.44,60280.0,94.6762,94.6854,94.63,94.6392,60280.0
2023-06-22 12:30:00,102.43,102.43,102.33,102.34,112391.0,94.63,94.63,94.5376,94.5468,112391.0
2023-06-22 12:35:00,102.34,102.36,102.29,102.33,112910.0,94.5468,94.5653,94.5007,94.5376,112910.0
2023-06-22 12:40:00,102.34,102.43,102.32,102.41,171523.0,94.5468,94.63,94.5284,94.6115,171523.0
2023-06-22 12:45:00,102.4,102.48,102.4,102.46,133035.0,94.6023,94.6762,94.6023,94.6577,133035.0
2023-06-22 12:50:00,102.46,102.49,102.41,102.43,118977.0,94.6577,94.6854,94.6115,94.63,118977.0
2023-06-22 12:55:00,102.43,102.43,102.4,102.41,68284.0,94.63,94.63,94.6023,94.6115,68284.0
2023-06-22 13:00:00,102.4,102.4,102.28,102.29,165830.0,94.6023,94.6023,94.4914,94.5007,165830.0
2023-06-22 13:05:00,102.29,102.33,102.26,102.29,148312.0,94.5007,94.5376,94.4729,94.5007,148312.0
2023-06-22 13:10:00,102.29,102.33,102.23,102.31,122706.0,94.5007,94.5376,94.4452,94.5191,122706.0
2023-06-22 13:15:00,102.3,102.31,102.25,102.28,140931.0,94.5099,94.5191,94.4637,94.4914,140931.0
2023-06-22 13:20:00,102.28,102.32,102.24,102.29,86933.0,94.4914,94.5284,94.4545,94.5007,86933.0
2023-06-22 13:25:00,102.3,102.31,102.22,102.23,92043.0,94.5099,94.5191,94.436,94.4452,92043.0
2023-06-22 13:30:00,102.23,102.26,102.23,102.23,74616.0,94.4452,94.4729,94.4452,94.4452,74616.0
2023-06-22 13:35:00,102.24,102.33,102.23,102.32,48549.0,94.4545,94.5376,94.4452,94.5284,48549.0
2023-06-22 13:40:00,102.31,102.36,102.29,102.35,218112.0,94.5191,94.5653,94.5007,94.5561,218112.0
2023-06-22 13:45:00,102.36,102.38,102.34,102.38,136352.0,94.5653,94.5838,94.5468,94.5838,136352.0
2023-06-22 13:50:00,102.38,102.45,102.35,102.45,105159.0,94.5838,94.6485,94.5561,94.6485,105159.0
2023-06-22 13:55:00,102.45,102.55,102.45,102.53,226224.0,94.6485,94.7409,94.6485,94.7224,226224.0
2023-06-22 14:00:00,102.52,102.53,102.43,102.47,136787.0,94.7131,94.7224,94.63,94.6669,136787.0
2023-06-22 14:05:00,102.47,102.49,102.44,102.45,64489.0,94.6669,94.6854,94.6392,94.6485,64489.0
2023-06-22 14:10:00,102.45,102.48,102.44,102.47,95986.0,94.6485,94.6762,94.6392,94.6669,95986.0
2023-06-22 14:15:00,102.47,102.48,102.44,102.48,147468.0,94.6669,94.6762,94.6392,94.6762,147468.0
2023-06-22 14:20:00,102.48,102.49,102.46,102.48,137714.0,94.6762,94.6854,94.6577,94.6762,137714.0
2023-06-22 14:25:00,102.48,102.49,102.42,102.43,164140.0,94.6762,94.6854,94.6208,94.63,164140.0
2023-06-22 14:30:00,102.43,102.43,102.37,102.39,93595.0,94.63,94.63,94.5746,94.593,93595.0
2023-06-22 14:35:00,102.39,102.4,102.34,102.39,106407.0,94.593,94.6023,94.5468,94.593,106407.0
2023-06-22 14:40:00,102.38,102.39,102.32,102.35,71874.0,94.5838,94.593,94.5284,94.5561,71874.0
2023-06-22 14:45:00,102.35,102.36,102.31,102.32,91527.0,94.5561,94.5653,94.5191,94.5284,91527.0
2023-06-22 14:50:00,102.32,102.33,102.25,102.31,121161.0,94.5284,94.5376,94.4637,94.5191,121161.0
2023-06-22 14:55:00,102.3,102.35,102.27,102.34,110506.0,94.5099,94.5561,94.4822,94.5468,110506.0
2023-06-22 15:00:00,102.35,102.47,102.34,102.46,172723.0,94.5561,94.6669,94.5468,94.6577,172723.0
2023-06-22 15:05:00,102.47,102.47,102.39,102.4,152171.0,94.6669,94.6669,94.593,94.6023,152171.0
2023-06-22 15:10:00,102.39,102.41,102.36,102.37,85740.0,94.593,94.6115,94.5653,94.5746,85740.0
2023-06-22 15:15:00,102.36,102.42,102.35,102.42,52852.0,94.5653,94.6208,94.5561,94.6208,52852.0
2023-06-22 15:20:00,102.42,102.45,102.38,102.38,73996.0,94.6208,94.6485,94.5838,94.5838,73996.0
2023-06-22 15:25:00,102.37,102.39,102.33,102.34,62556.0,94.5746,94.593,94.5376,94.5468,62556.0
2023-06-22 15:30:00,102.34,102.34,102.22,102.25,277283.0,94.5468,94.5468,94.436,94.4637,277283.0
2023-06-22 15:35:00,102.25,102.31,102.24,102.24,339197.0,94.4637,94.5191,94.4545,94.4545,339197.0
2023-06-22 15:40:00,102.25,102.33,102.21,102.32,246353.0,94.4637,94.5376,94.4267,94.5284,246353.0
2023-06-22 15:45:00,102.32,102.37,102.3,102.3,230958.0,94.5284,94.5746,94.5099,94.5099,230958.0
2023-06-22 15:50:00,102.29,102.31,102.2,102.3,1180347.0,94.5007,94.5191,94.4175,94.5099,1180347.0
2023-06-22 15:55:00,102.3,102.38,102.29,102.34,1244740.0,94.5099,94.5838,94.5007,94.5468,1244740.0
2023-06-23 09:30:00,103.83,103.95,103.75,103.76,998793.0,95.9234,96.0342,95.8495,95.8587,998793.0
2023-06-23 09:35:00,103.76,103.76,103.65,103.7,738091.0,95.8587,95.8587,95.7571,95.8033,738091.0
2023-06-23 09:40:00,103.7,103.71,103.58,103.64,687558.0,95.8033,95.8125,95.6924,95.7478,687558.0
2023-06-23 09:45:00,103.64,103.81,103.5,103.6,991146.0,95.7478,95.9049,95.6185,95.7109,991146.0
2023-06-23 09:50:00,103.61,103.68,103.51,103.54,460798.0,95.7201,95.7848,95.6277,95.6555,460798.0
2023-06-23 09:55:00,103.55,103.68,103.49,103.57,412375.0,95.6647,95.7848,95.6093,95.6832,412375.0
2023-06-23 10:00:00,103.56,103.6,103.46,103.59,194952.0,95.6739,95.7109,95.5816,95.7017,194952.0
2023-06-23 10:05:00,103.58,103.62,103.5,103.57,236710.0,95.6924,95.7294,95.6185,95.6832,236710.0
2023-06-23 10:10:00,103.57,103.7,103.56,103.59,228937.0,95.6832,95.8033,95.6739,95.7017,228937.0
2023-06-23 10:15:00,103.59,103.6,103.42,103.46,214637.0,95.7017,95.7109,95.5446,95.5816,214637.0
2023-06-23 10:20:00,103.45,103.51,103.35,103.46,200217.0,95.5723,95.6277,95.4799,95.5816,200217.0
2023-06-23 10:25:00,103.45,103.54,103.4,103.51,155653.0,95.5723,95.6555,95.5261,95.6277,155653.0
2023-06-23 10:30:00,103.51,103.55,103.46,103.54,110163.0,95.6277,95.6647,95.5816,95.6555,110163.0
2023-06-23 10:35:00,103.53,103.54,103.4,103.42,165692.0,95.6462,95.6555,95.5261,95.5446,165692.0
2023-06-23 10:40:00,103.42,103.51,103.38,103.4,220452.0,95.5446,95.6277,95.5076,95.5261,220452.0
2023-06-23 10:45:00,103.4,103.41,103.25,103.25,328416.0,95.5261,95.5354,95.3875,95.3875,328416.0
2023-06-23 10:50:00,103.24,103.29,103.18,103.27,316879.0,95.3783,95.4245,95.3229,95.406,316879.0
2023-06-23 10:55:00,103.28,103.34,103.24,103.29,271514.0,95.4153,95.4707,95.3783,95.4245,271514.0
2023-06-23 11:00:00,103.29,103.31,103.04,103.06,163103.0,95.4245,95.443,95.1935,95.212,163103.0
2023-06-23 11:05:00,103.05,103.14,102.98,103.11,379442.0,95.2028,95.2859,95.1381,95.2582,379442.0
2023-06-23 11:10:00,103.11,103.29,103.1,103.26,225399.0,95.2582,95.4245,95.249,95.3968,225399.0
2023-06-23 11:15:00,103.26,103.29,103.2,103.24,112414.0,95.3968,95.4245,95.3414,95.3783,112414.0
2023-06-23 11:20:00,103.24,103.26,103.17,103.19,133632.0,95.3783,95.3968,95.3136,95.3321,133632.0
2023-06-23 11:25:00,103.18,103.26,103.17,103.25,202237.0,95.3229,95.3968,95.3136,95.3875,202237.0
2023-06-23 11:30:00,103.25,103.4,103.24,103.34,214996.0,95.3875,95.5261,95.3783,95.4707,214996.0
2023-06-23 11:35:00,103.34,103.36,103.25,103.35,144076.0,95.4707,95.4892,95.3875,95.4799,144076.0
2023-06-23 11:40:00,103.35,103.45,103.34,103.44,302326.0,95.4799,95.5723,95.4707,95.5631,302326.0
2023-06-23 11:45:00,103.43,103.44,103.29,103.3,142404.0,95.5538,95.5631,95.4245,95.4337,142404.0
2023-06-23 11:50:00,103.3,103.33,103.28,103.29,131280.0,95.4337,95.4615,95.4153,95.4245,131280.0
2023-06-23 11:55:00,103.29,103.37,103.27,103.33,96108.0,95.4245,95.4984,95.406,95.4615,96108.0
2023-06-23 12:00:00,103.32,103.33,103.27,103.29,128637.0,95.4522,95.4615,95.406,95.4245,128637.0
2023-06-23 12:05:00,103.29,103.36,103.27,103.29,426353.0,95.4245,95.4892,95.406,95.4245,426353.0
2023-06-23 12:10:00,103.3,103.36,103.29,103.32,214393.0,95.4337,95.4892,95.4245,95.4522,214393.0
2023-06-23 12:15:00,103.31,103.35,103.29,103.3,402658.0,95.443,95.4799,95.4245,95.4337,402658.0
2023-06-23 12:20:00,103.31,103.32,103.28,103.3,103805.0,95.443,95.4522,95.4153,95.4337,103805.0
2023-06-23 12:25:00,103.3,103.31,103.24,103.28,89481.0,95.4337,95.443,95.3783,95.4153,89481.0
2023-06-23 12:30:00,103.28,103.29,103.19,103.21,77395.0,95.4153,95.4245,95.3321,95.3506,77395.0
2023-06-23 12:35:00,103.2,103.22,103.14,103.16,144168.0,95.3414,95.3598,95.2859,95.3044,144168.0
2023-06-23 12:40:00,103.16,103.17,103.12,103.13,65215.0,95.3044,95.3136,95.2674,95.2767,65215.0
2023-06-23 12:45:00,103.14,103.14,103.08,103.12,169309.0,95.2859,95.2859,95.2305,95.2674,169309.0
2023-06-23 12:50:00,103.11,103.17,103.1,103.15,69960.0,95.2582,95.3136,95.249,95.2952,69960.0
2023-06-23 12:55:00,103.16,103.18,103.11,103.14,96082.0,95.3044,95.3229,95.2582,95.2859,96082.0
2023-06-23 13:00:00,103.14,103.22,103.14,103.2,131022.0,95.2859,95.3598,95.2859,95.3414,131022.0
2023-06-23 13:05:00,103.21,103.24,103.18,103.19,93478.0,95.3506,95.3783,95.3229,95.3321,93478.0
2023-06-23 13:10:00,103.19,103.22,103.19,103.21,59158.0,95.3321,95.3598,95.3321,95.3506,59158.0
2023-06-23 13:15:00,103.21,103.23,103.17,103.22,65111.0,95.3506,95.3691,95.3136,95.3598,65111.0
2023-06-23 13:20:00,103.22,103.24,103.2,103.23,103180.0,95.3598,95.3783,95.3414,95.3691,103180.0
2023-06-23 13:25:00,103.23,103.28,103.23,103.27,58773.0,95.3691,95.4153,95.3691,95.406,58773.0
2023-06-23 13:30:00,103.27,103.31,103.26,103.3,64485.0,95.406,95.443,95.3968,95.4337,64485.0
2023-06-23 13:35:00,103.31,103.34,103.3,103.3,63526.0,95.443,95.4707,95.4337,95.4337,63526.0
2023-06-23 13:40:00,103.3,103.32,103.26,103.28,99640.0,95.4337,95.4522,95.3968,95.4153,99640.0
2023-06-23 13:45:00,103.27,103.3,103.25,103.29,71644.0,95.406,95.4337,95.3875,95.4245,71644.0
2023-06-23 13:50:00,103.29,103.32,103.27,103.32,104897.0,95.4245,95.4522,95.406,95.4522,104897.0
2023-06-23 13:55:00,103.32,103.36,103.31,103.36,200278.0,95.4522,95.4892,95.443,95.4892,200278.0
2023-06-23 14:00:00,103.37,103.37,103.32,103.33,81821.0,95.4984,95.4984,95.4522,95.4615,81821.0
2023-06-23 14:05:00,103.33,103.37,103.31,103.36,88258.0,95.4615,95.4984,95.443,95.4892,88258.0
2023-06-23 14:10:00,103.36,103.39,103.35,103.37,40173.0,95.4892,95.5169,95.4799,95.4984,40173.0
2023-06-23 14:15:00,103.37,103.4,103.34,103.35,127924.0,95.4984,95.5261,95.4707,95.4799,127924.0
2023-06-23 14:20:00,103.34,103.38,103.31,103.32,192374.0,95.4707,95.5076,95.443,95.4522,192374.0
2023-06-23 14:25:00,103.32,103.35,103.28,103.3,113849.0,95.4522,95.4799,95.4153,95.4337,113849.0
2023-06-23 14:30:00,103.29,103.33,103.28,103.3,73957.0,95.4245,95.4615,95.4153,95.4337,73957.0
2023-06-23 14:35:00,103.3,103.36,103.29,103.34,148181.0,95.4337,95.4892,95.4245,95.4707,148181.0
2023-06-23 14:40:00,103.33,103.34,103.31,103.34,122630.0,95.4615,95.4707,95.443,95.4707,122630.0
2023-06-23 14:45:00,103.34,103.37,103.33,103.36,170463.0,95.4707,95.4984,95.4615,95.4892,170463.0
2023-06-23 14:50:00,103.37,103.39,103.32,103.32,134295.0,95.4984,95.5169,95.4522,95.4522,134295.0
2023-06-23 14:55:00,103.33,103.33,103.27,103.33,425614.0,95.4615,95.4615,95.406,95.4615,425614.0
2023-06-23 15:00:00,103.33,103.34,103.24,103.26,175012.0,95.4615,95.4707,95.3783,95.3968,175012.0
2023-06-23 15:05:00,103.26,103.26,103.22,103.22,50373.0,95.3968,95.3968,95.3598,95.3598,50373.0
2023-06-23 15:10:00,103.22,103.28,103.21,103.28,63685.0,95.3598,95.4153,95.3506,95.4153,63685.0
2023-06-23 15:15:00,103.28,103.3,103.25,103.27,95951.0,95.4153,95.4337,95.3875,95.406,95951.0
2023-06-23 15:20:00,103.27,103.31,103.26,103.3,185664.0,95.406,95.443,95.3968,95.4337,185664.0
2023-06-23 15:25:00,103.3,103.35,103.29,103.34,148950.0,95.4337,95.4799,95.4245,95.4707,148950.0
2023-06-23 15:30:00,103.34,103.37,103.34,103.36,120812.0,95.4707,95.4984,95.4707,95.4892,120812.0
2023-06-23 15:35:00,103.36,103.37,103.32,103.33,121463.0,95.4892,95.4984,95.4522,95.4615,121463.0
2023-06-23 15:40:00,103.33,103.37,103.32,103.36,203880.0,95.4615,95.4984,95.4522,95.4892,203880.0
2023-06-23 15:45:00,103.36,103.37,103.32,103.34,269236.0,95.4892,95.4984,95.4522,95.4707,269236.0
2023-06-23 15:50:00,103.34,103.34,103.23,103.29,323346.0,95.4707,95.4707,95.3691,95.4245,323346.0
2023-06-23 15:55:00,103.28,103.36,103.28,103.33,1017121.0,95.4153,95.4892,95.4153,95.4615,1017121.0
2023-06-26 09:30:00,103.62,103.63,103.28,103.33,342201.0,95.7294,95.7386,95.4153,95.4615,342201.0
2023-06-26 09:35:00,103.32,103.39,103.22,103.31,202253.0,95.4522,95.5169,95.3598,95.443,202253.0
2023-06-26 09:40:00,103.32,103.38,103.27,103.29,199016.0,95.4522,95.5076,95.406,95.4245,199016.0
2023-06-26 09:45:00,103.28,103.39,103.21,103.39,324257.0,95.4153,95.5169,95.3506,95.5169,324257.0
2023-06-26 09:50:00,103.39,103.41,103.25,103.38,177303.0,95.5169,95.5354,95.3875,95.5076,177303.0
2023-06-26 09:55:00,103.38,103.49,103.38,103.45,131003.0,95.5076,95.6093,95.5076,95.5723,131003.0
2023-06-26 10:00:00,103.45,103.51,103.41,103.47,156459.0,95.5723,95.6277,95.5354,95.5908,156459.0
2023-06-26 10:05:00,103.47,103.48,103.34,103.46,94430.0,95.5908,95.6,95.4707,95.5816,94430.0
2023-06-26 10:10:00,103.46,103.52,103.39,103.42,175818.0,95.5816,95.637,95.5169,95.5446,175818.0
2023-06-26 10:15:00,103.41,103.46,103.32,103.45,172066.0,95.5354,95.5816,95.4522,95.5723,172066.0
2023-06-26 10:20:00,103.45,103.47,103.37,103.46,110687.0,95.5723,95.5908,95.4984,95.5816,110687.0
2023-06-26 10:25:00,103.47,103.51,103.4,103.46,77613.0,95.5908,95.6277,95.5261,95.5816,77613.0
2023-06-26 10:30:00,103.45,103.52,103.41,103.44,126438.0,95.5723,95.637,95.5354,95.5631,126438.0
2023-06-26 10:35:00,103.44,103.53,103.43,103.51,107601.0,95.5631,95.6462,95.5538,95.6277,107601.0
2023-06-26 10:40:00,103.51,103.55,103.41,103.44,128833.0,95.6277,95.6647,95.5354,95.5631,128833.0
2023-06-26 10:45:00,103.44,103.45,103.39,103.45,122744.0,95.5631,95.5723,95.5169,95.5723,122744.0
2023-06-26 10:50:00,103.44,103.48,103.35,103.36,140643.0,95.5631,95.6,95.4799,95.4892,140643.0
2023-06-26 10:55:00,103.36,103.36,103.16,103.31,197367.0,95.4892,95.4892,95.3044,95.443,197367.0
2023-06-26 11:00:00,103.32,103.61,103.32,103.6,160501.0,95.4522,95.7201,95.4522,95.7109,160501.0
2023-06-26 11:05:00,103.61,103.73,103.6,103.62,177736.0,95.7201,95.831,95.7109,95.7294,177736.0
2023-06-26 11:10:00,103.62,103.63,103.49,103.6,175929.0,95.7294,95.7386,95.6093,95.7109,175929.0
2023-06-26 11:15:00,103.61,103.74,103.56,103.71,118817.0,95.7201,95.8402,95.6739,95.8125,118817.0
2023-06-26 11:20:00,103.72,103.8,103.69,103.78,138294.0,95.8218,95.8957,95.794,95.8772,138294.0
2023-06-26 11:25:00,103.78,103.78,103.69,103.74,106082.0,95.8772,95.8772,95.794,95.8402,106082.0
2023-06-26 11:30:00,103.73,103.76,103.59,103.6,185906.0,95.831,95.8587,95.7017,95.7109,185906.0
2023-06-26 11:35:00,103.59,103.62,103.55,103.6,93090.0,95.7017,95.7294,95.6647,95.7109,93090.0
2023-06-26 11:40:00,103.6,103.65,103.55,103.63,132082.0,95.7109,95.7571,95.6647,95.7386,132082.0
2023-06-26 11:45:00,103.64,103.7,103.62,103.68,74491.0,95.7478,95.8033,95.7294,95.7848,74491.0
2023-06-26 11:50:00,103.67,103.7,103.52,103.52,77773.0,95.7756,95.8033,95.637,95.637,77773.0
2023-06-26 11:55:00,103.51,103.55,103.46,103.48,118136.0,95.6277,95.6647,95.5816,95.6,118136.0
2023-06-26 12:00:00,103.47,103.47,103.36,103.41,89717.0,95.5908,95.5908,95.4892,95.5354,89717.0
2023-06-26 12:05:00,103.41,103.5,103.4,103.48,88435.0,95.5354,95.6185,95.5261,95.6,88435.0
2023-06-26 12:10:00,103.49,103.51,103.44,103.48,63790.0,95.6093,95.6277,95.5631,95.6,63790.0
2023-06-26 12:15:00,103.48,103.49,103.4,103.41,30385.0,95.6,95.6093,95.5261,95.5354,30385.0
2023-06-26 12:20:00,103.42,103.44,103.38,103.42,54257.0,95.5446,95.5631,95.5076,95.5446,54257.0
2023-06-26 12:25:00,103.42,103.42,103.28,103.28,195138.0,95.5446,95.5446,95.4153,95.4153,195138.0
2023-06-26 12:30:00,103.28,103.32,103.27,103.28,90478.0,95.4153,95.4522,95.406,95.4153,90478.0
2023-06-26 12:35:00,103.29,103.35,103.28,103.31,118000.0,95.4245,95.4799,95.4153,95.443,118000.0
2023-06-26 12:40:00,103.3,103.37,103.29,103.33,174414.0,95.4337,95.4984,95.4245,95.4615,174414.0
2023-06-26 12:45:00,103.33,103.36,103.27,103.29,145242.0,95.4615,95.4892,95.406,95.4245,145242.0
2023-06-26 12:50:00,103.3,103.39,103.27,103.38,38390.0,95.4337,95.5169,95.406,95.5076,38390.0
2023-06-26 12:55:00,103.39,103.43,103.37,103.38,49233.0,95.5169,95.5538,95.4984,95.5076,49233.0
2023-06-26 13:00:00,103.38,103.43,103.37,103.4,51270.0,95.5076,95.5538,95.4984,95.5261,51270.0
2023-06-26 13:05:00,103.39,103.46,103.31,103.46,35072.0,95.5169,95.5816,95.443,95.5816,35072.0
2023-06-26 13:10:00,103.46,103.48,103.39,103.41,66539.0,95.5816,95.6,95.5169,95.5354,66539.0
2023-06-26 13:15:00,103.4,103.43,103.35,103.38,22993.0,95.5261,95.5538,95.4799,95.5076,22993.0
2023-06-26 13:20:00,103.38,103.4,103.32,103.4,28936.0,95.5076,95.5261,95.4522,95.5261,28936.0
2023-06-26 13:25:00,103.39,103.43,103.32,103.32,38219.0,95.5169,95.5538,95.4522,95.4522,38219.0
2023-06-26 13:30:00,103.33,103.38,103.28,103.37,73306.0,95.4615,95.5076,95.4153,95.4984,73306.0
2023-06-26 13:35:00,103.37,103.42,103.35,103.36,23659.0,95.4984,95.5446,95.4799,95.4892,23659.0
2023-06-26 13:40:00,103.35,103.38,103.32,103.35,50606.0,95.4799,95.5076,95.4522,95.4799,50606.0
2023-06-26 13:45:00,103.36,103.39,103.33,103.37,24289.0,95.4892,95.5169,95.4615,95.4984,24289.0
2023-06-26 13:50:00,103.38,103.44,103.38,103.43,43222.0,95.5076,95.5631,95.5076,95.5538,43222.0
2023-06-26 13:55:00,103.43,103.44,103.38,103.4,39936.0,95.5538,95.5631,95.5076,95.5261,39936.0
2023-06-26 14:00:00,103.4,103.42,103.37,103.42,40840.0,95.5261,95.5446,95.4984,95.5446,40840.0
2023-06-26 14:05:00,103.42,103.46,103.41,103.43,70430.0,95.5446,95.5816,95.5354,95.5538,70430.0
2023-06-26 14:10:00,103.42,103.48,103.41,103.47,26791.0,95.5446,95.6,95.5354,95.5908,26791.0
2023-06-26 14:15:00,103.47,103.55,103.45,103.55,121241.0,95.5908,95.6647,95.5723,95.6647,121241.0
2023-06-26 14:20:00,103.55,103.6,103.53,103.59,82028.0,95.6647,95.7109,95.6462,95.7017,82028.0
2023-06-26 14:25:00,103.59,103.61,103.57,103.58,92982.0,95.7017,95.7201,95.6832,95.6924,92982.0
2023-06-26 14:30:00,103.59,103.59,103.52,103.53,37747.0,95.7017,95.7017,95.637,95.6462,37747.0
2023-06-26 14:35:00,103.52,103.52,103.42,103.46,92027.0,95.637,95.637,95.5446,95.5816,92027.0
2023-06-26 14:40:00,103.46,103.51,103.44,103.48,111139.0,95.5816,95.6277,95.5631,95.6,111139.0
2023-06-26 14:45:00,103.47,103.48,103.4,103.45,99949.0,95.5908,95.6,95.5261,95.5723,99949.0
2023-06-26 14:50:00,103.45,103.5,103.4,103.4,156017.0,95.5723,95.6185,95.5261,95.5261,156017.0
2023-06-26 14:55:00,103.4,103.42,103.34,103.38,147058.0,95.5261,95.5446,95.4707,95.5076,147058.0
2023-06-26 15:00:00,103.37,103.4,103.33,103.37,178748.0,95.4984,95.5261,95.4615,95.4984,178748.0
2023-06-26 15:05:00,103.38,103.39,103.26,103.27,129296.0,95.5076,95.5169,95.3968,95.406,129296.0
2023-06-26 15:10:00,103.27,103.33,103.25,103.32,122890.0,95.406,95.4615,95.3875,95.4522,122890.0
2023-06-26 15:15:00,103.32,103.33,103.27,103.3,66309.0,95.4522,95.4615,95.406,95.4337,66309.0
2023-06-26 15:20:00,103.3,103.34,103.29,103.32,74003.0,95.4337,95.4707,95.4245,95.4522,74003.0
2023-06-26 15:25:00,103.32,103.33,103.24,103.3,86589.0,95.4522,95.4615,95.3783,95.4337,86589.0
2023-06-26 15:30:00,103.29,103.31,103.25,103.29,146522.0,95.4245,95.443,95.3875,95.4245,146522.0
2023-06-26 15:35:00,103.29,103.34,103.29,103.34,181337.0,95.4245,95.4707,95.4245,95.4707,181337.0
2023-06-26 15:40:00,103.34,103.35,103.32,103.33,142468.0,95.4707,95.4799,95.4522,95.4615,142468.0
2023-06-26 15:45:00,103.33,103.34,103.25,103.28,264292.0,95.4615,95.4707,95.3875,95.4153,264292.0
2023-06-26 15:50:00,103.28,103.31,103.27,103.29,371922.0,95.4153,95.443,95.406,95.4245,371922.0
2023-06-26 15:55:00,103.29,103.44,103.28,103.44,1222296.0,95.4245,95.5631,95.4153,95.5631,1222296.0
2023-06-27 09:30:00,103.58,103.77,103.57,103.74,394862.0,95.6924,95.8679,95.6832,95.8402,394862.0
2023-06-27 09:35:00,103.75,103.95,103.69,103.71,372591.0,95.8495,96.0342,95.794,95.8125,372591.0
2023-06-27 09:40:00,103.72,103.8,103.68,103.71,231220.0,95.8218,95.8957,95.7848,95.8125,231220.0
2023-06-27 09:45:00,103.72,103.81,103.7,103.72,219896.0,95.8218,95.9049,95.8033,95.8218,219896.0
2023-06-27 09:50:00,103.72,103.77,103.63,103.66,211006.0,95.8218,95.8679,95.7386,95.7663,211006.0
2023-06-27 09:55:00,103.66,103.7,103.55,103.63,192366.0,95.7663,95.8033,95.6647,95.7386,192366.0
2023-06-27 10:00:00,103.63,103.73,103.29,103.36,699585.0,95.7386,95.831,95.4245,95.4892,699585.0
2023-06-27 10:05:00,103.35,103.35,103.13,103.14,406108.0,95.4799,95.4799,95.2767,95.2859,406108.0
2023-06-27 10:10:00,103.14,103.15,102.98,103.07,253979.0,95.2859,95.2952,95.1381,95.2213,253979.0
2023-06-27 10:15:00,103.07,103.21,103.03,103.19,124233.0,95.2213,95.3506,95.1843,95.3321,124233.0
2023-06-27 10:20:00,103.19,103.23,103.09,103.13,172815.0,95.3321,95.3691,95.2397,95.2767,172815.0
2023-06-27 10:25:00,103.13,103.13,103.02,103.09,125461.0,95.2767,95.2767,95.1751,95.2397,125461.0
2023-06-27 10:30:00,103.09,103.13,103.01,103.04,124351.0,95.2397,95.2767,95.1658,95.1935,124351.0
2023-06-27 10:35:00,103.04,103.15,102.97,103.0,215941.0,95.1935,95.2952,95.1289,95.1566,215941.0
2023-06-27 10:40:00,102.99,103.0,102.91,102.92,136256.0,95.1473,95.1566,95.0734,95.0827,136256.0
2023-06-27 10:45:00,102.93,103.01,102.89,103.01,280333.0,95.0919,95.1658,95.055,95.1658,280333.0
2023-06-27 10:50:00,103.01,103.05,102.97,102.99,177362.0,95.1658,95.2028,95.1289,95.1473,177362.0
2023-06-27 10:55:00,102.99,103.09,102.99,103.01,145988.0,95.1473,95.2397,95.1473,95.1658,145988.0
2023-06-27 11:00:00,103.02,103.05,102.91,102.95,173258.0,95.1751,95.2028,95.0734,95.1104,173258.0
2023-06-27 11:05:00,102.94,102.98,102.87,102.89,185737.0,95.1012,95.1381,95.0365,95.055,185737.0
2023-06-27 11:10:00,102.89,102.92,102.81,102.86,231792.0,95.055,95.0827,94.9811,95.0272,231792.0
2023-06-27 11:15:00,102.86,102.87,102.77,102.79,225350.0,95.0272,95.0365,94.9441,94.9626,225350.0
2023-06-27 11:20:00,102.78,102.85,102.76,102.79,83318.0,94.9533,95.018,94.9349,94.9626,83318.0
2023-06-27 11:25:00,102.79,102.82,102.76,102.8,288371.0,94.9626,94.9903,94.9349,94.9718,288371.0
2023-06-27 11:30:00,102.8,102.86,102.77,102.8,314548.0,94.9718,95.0272,94.9441,94.9718,314548.0
2023-06-27 11:35:00,102.8,103.04,102.79,103.02,344344.0,94.9718,95.1935,94.9626,95.1751,344344.0
2023-06-27 11:40:00,103.02,103.02,102.91,102.96,238914.0,95.1751,95.1751,95.0734,95.1196,238914.0
2023-06-27 11:45:00,102.97,103.06,102.97,103.06,122500.0,95.1289,95.212,95.1289,95.212,122500.0
2023-06-27 11:50:00,103.06,103.1,103.02,103.1,70005.0,95.212,95.249,95.1751,95.249,70005.0
2023-06-27 11:55:00,103.09,103.15,103.06,103.08,190013.0,95.2397,95.2952,95.212,95.2305,190013.0
2023-06-27 12:00:00,103.07,103.14,103.03,103.08,109214.0,95.2213,95.2859,95.1843,95.2305,109214.0
2023-06-27 12:05:00,103.08,103.14,103.07,103.14,81985.0,95.2305,95.2859,95.2213,95.2859,81985.0
2023-06-27 12:10:00,103.13,103.16,103.08,103.14,412606.0,95.2767,95.3044,95.2305,95.2859,412606.0
2023-06-27 12:15:00,103.15,103.19,103.11,103.11,103358.0,95.2952,95.3321,95.2582,95.2582,103358.0
2023-06-27 12:20:00,103.11,103.15,103.1,103.12,62781.0,95.2582,95.2952,95.249,95.2674,62781.0
2023-06-27 12:25:00,103.13,103.13,103.04,103.1,95548.0,95.2767,95.2767,95.1935,95.249,95548.0
2023-06-27 12:30:00,103.11,103.14,103.09,103.09,103505.0,95.2582,95.2859,95.2397,95.2397,103505.0
2023-06-27 12:35:00,103.09,103.1,103.05,103.07,93167.0,95.2397,95.249,95.2028,95.2213,93167.0
2023-06-27 12:40:00,103.08,103.19,103.07,103.11,69334.0,95.2305,95.3321,95.2213,95.2582,69334.0
2023-06-27 12:45:00,103.11,103.21,103.11,103.19,133769.0,95.2582,95.3506,95.2582,95.3321,133769.0
2023-06-27 12:50:00,103.2,103.24,103.18,103.22,75185.0,95.3414,95.3783,95.3229,95.3598,75185.0
2023-06-27 12:55:00,103.22,103.22,103.16,103.19,337221.0,95.3598,95.3598,95.3044,95.3321,337221.0
2023-06-27 13:00:00,103.19,103.23,103.06,103.07,251818.0,95.3321,95.3691,95.212,95.2213,251818.0
2023-06-27 13:05:00,103.08,103.1,102.97,102.97,106347.0,95.2305,95.249,95.1289,95.1289,106347.0
2023-06-27 13:10:00,102.98,103.03,102.94,102.98,74163.0,95.1381,95.1843,95.1012,95.1381,74163.0
2023-06-27 13:15:00,102.98,103.06,102.98,103.05,86019.0,95.1381,95.212,95.1381,95.2028,86019.0
2023-06-27 13:20:00,103.05,103.06,102.99,103.0,81943.0,95.2028,95.212,95.1473,95.1566,81943.0
2023-06-27 13:25:00,103.01,103.02,102.96,102.98,68335.0,95.1658,95.1751,95.1196,95.1381,68335.0
2023-06-27 13:30:00,102.98,103.05,102.95,103.05,94260.0,95.1381,95.2028,95.1104,95.2028,94260.0
2023-06-27 13:35:00,103.05,103.08,102.97,103.01,100540.0,95.2028,95.2305,95.1289,95.1658,100540.0
2023-06-27 13:40:00,103.01,103.06,103.0,103.01,79400.0,95.1658,95.212,95.1566,95.1658,79400.0
2023-06-27 13:45:00,103.02,103.03,102.93,103.01,187310.0,95.1751,95.1843,95.0919,95.1658,187310.0
2023-06-27 13:50:00,103.02,103.04,102.96,103.01,90746.0,95.1751,95.1935,95.1196,95.1658,90746.0
2023-06-27 13:55:00,103.0,103.03,102.97,103.03,52192.0,95.1566,95.1843,95.1289,95.1843,52192.0
2023-06-27 14:00:00,103.03,103.06,102.98,103.0,100876.0,95.1843,95.212,95.1381,95.1566,100876.0
2023-06-27 14:05:00,102.99,103.04,102.98,103.03,284555.0,95.1473,95.1935,95.1381,95.1843,284555.0
2023-06-27 14:10:00,103.03,103.05,103.01,103.03,147623.0,95.1843,95.2028,95.1658,95.1843,147623.0
2023-06-27 14:15:00,103.03,103.04,102.97,103.0,250771.0,95.1843,95.1935,95.1289,95.1566,250771.0
2023-06-27 14:20:00,102.99,103.0,102.92,103.0,174732.0,95.1473,95.1566,95.0827,95.1566,174732.0
2023-06-27 14:25:00,103.0,103.02,102.93,102.95,134220.0,95.1566,95.1751,95.0919,95.1104,134220.0
2023-06-27 14:30:00,102.95,103.0,102.91,102.92,153715.0,95.1104,95.1566,95.0734,95.0827,153715.0
2023-06-27 14:35:00,102.93,102.94,102.87,102.94,257470.0,95.0919,95.1012,95.0365,95.1012,257470.0
2023-06-27 14:40:00,102.94,102.94,102.88,102.89,224852.0,95.1012,95.1012,95.0457,95.055,224852.0
2023-06-27 14:45:00,102.89,102.97,102.87,102.95,157379.0,95.055,95.1289,95.0365,95.1104,157379.0
2023-06-27 14:50:00,102.95,102.96,102.93,102.96,71272.0,95.1104,95.1196,95.0919,95.1196,71272.0
2023-06-27 14:55:00,102.95,103.0,102.95,102.98,287071.0,95.1104,95.1566,95.1104,95.1381,287071.0
2023-06-27 15:00:00,102.99,103.04,102.98,103.02,153011.0,95.1473,95.1935,95.1381,95.1751,153011.0
2023-06-27 15:05:00,103.02,103.05,103.0,103.01,175784.0,95.1751,95.2028,95.1566,95.1658,175784.0
2023-06-27 15:10:00,103.01,103.07,102.98,103.07,110035.0,95.1658,95.2213,95.1381,95.2213,110035.0
2023-06-27 15:15:00,103.06,103.07,102.98,103.02,208092.0,95.212,95.2213,95.1381,95.1751,208092.0
2023-06-27 15:20:00,103.02,103.06,102.99,103.01,276420.0,95.1751,95.212,95.1473,95.1658,276420.0
2023-06-27 15:25:00,103.0,103.05,103.0,103.04,163453.0,95.1566,95.2028,95.1566,95.1935,163453.0
2023-06-27 15:30:00,103.04,103.08,103.03,103.07,247345.0,95.1935,95.2305,95.1843,95.2213,247345.0
2023-06-27 15:35:00,103.07,103.1,103.05,103.09,132612.0,95.2213,95.249,95.2028,95.2397,132612.0
2023-06-27 15:40:00,103.09,103.11,103.03,103.04,256738.0,95.2397,95.2582,95.1843,95.1935,256738.0
2023-06-27 15:45:00,103.04,103.06,103.0,103.01,215806.0,95.1935,95.212,95.1566,95.1658,215806.0
2023-06-27 15:50:00,103.01,103.04,103.0,103.03,358525.0,95.1658,95.1935,95.1566,95.1843,358525.0
2023-06-27 15:55:00,103.02,103.17,103.01,103.17,1294098.0,95.1751,95.3136,95.1658,95.3136,1294098.0
2023-06-28 09:30:00,103.41,103.48,103.39,103.43,294013.0,95.5354,95.6,95.5169,95.5538,294013.0
2023-06-28 09:35:00,103.43,103.48,103.34,103.34,218260.0,95.5538,95.6,95.4707,95.4707,218260.0
2023-06-28 09:40:00,103.34,103.35,103.12,103.16,291614.0,95.4707,95.4799,95.2674,95.3044,291614.0
2023-06-28 09:45:00,103.16,103.48,103.05,103.34,712239.0,95.3044,95.6,95.2028,95.4707,712239.0
2023-06-28 09:50:00,103.33,103.45,103.32,103.34,425610.0,95.4615,95.5723,95.4522,95.4707,425610.0
2023-06-28 09:55:00,103.33,103.41,103.28,103.37,516471.0,95.4615,95.5354,95.4153,95.4984,516471.0
2023-06-28 10:00:00,103.38,103.52,103.37,103.47,288932.0,95.5076,95.637,95.4984,95.5908,288932.0
2023-06-28 10:05:00,103.47,103.5,103.18,103.19,537754.0,95.5908,95.6185,95.3229,95.3321,537754.0
2023-06-28 10:10:00,103.19,103.23,103.09,103.14,545353.0,95.3321,95.3691,95.2397,95.2859,545353.0
2023-06-28 10:15:00,103.14,103.22,103.11,103.16,271129.0,95.2859,95.3598,95.2582,95.3044,271129.0
2023-06-28 10:20:00,103.17,103.25,103.13,103.19,1949737.0,95.3136,95.3875,95.2767,95.3321,1949737.0
2023-06-28 10:25:00,103.19,103.2,103.07,103.09,264791.0,95.3321,95.3414,95.2213,95.2397,264791.0
2023-06-28 10:30:00,103.09,103.09,102.9,103.05,483069.0,95.2397,95.2397,95.0642,95.2028,483069.0
2023-06-28 10:35:00,103.05,103.12,103.04,103.08,416995.0,95.2028,95.2674,95.1935,95.2305,416995.0
2023-06-28 10:40:00,103.08,103.12,103.03,103.09,110184.0,95.2305,95.2674,95.1843,95.2397,110184.0
2023-06-28 10:45:00,103.08,103.13,103.04,103.09,284400.0,95.2305,95.2767,95.1935,95.2397,284400.0
2023-06-28 10:50:00,103.08,103.12,103.01,103.02,198062.0,95.2305,95.2674,95.1658,95.1751,198062.0
2023-06-28 10:55:00,103.02,103.04,102.89,102.96,423000.0,95.1751,95.1935,95.055,95.1196,423000.0
2023-06-28 11:00:00,102.96,102.98,102.82,102.87,461010.0,95.1196,95.1381,94.9903,95.0365,461010.0
2023-06-28 11:05:00,102.86,102.94,102.86,102.91,195954.0,95.0272,95.1012,95.0272,95.0734,195954.0
2023-06-28 11:10:00,102.91,103.11,102.88,103.09,230188.0,95.0734,95.2582,95.0457,95.2397,230188.0
2023-06-28 11:15:00,103.08,103.13,103.01,103.06,114587.0,95.2305,95.2767,95.1658,95.212,114587.0
2023-06-28 11:20:00,103.06,103.16,103.05,103.11,200868.0,95.212,95.3044,95.2028,95.2582,200868.0
2023-06-28 11:25:00,103.12,103.26,103.12,103.24,203926.0,95.2674,95.3968,95.2674,95.3783,203926.0
2023-06-28 11:30:00,103.23,103.23,103.11,103.2,243155.0,95.3691,95.3691,95.2582,95.3414,243155.0
2023-06-28 11:35:00,103.19,103.23,103.11,103.22,165570.0,95.3321,95.3691,95.2582,95.3598,165570.0
2023-06-28 11:40:00,103.24,103.32,103.24,103.28,148160.0,95.3783,95.4522,95.3783,95.4153,148160.0
2023-06-28 11:45:00,103.28,103.31,103.25,103.3,97720.0,95.4153,95.443,95.3875,95.4337,97720.0
2023-06-28 11:50:00,103.3,103.31,103.27,103.28,121168.0,95.4337,95.443,95.406,95.4153,121168.0
2023-06-28 11:55:00,103.29,103.29,103.2,103.21,171723.0,95.4245,95.4245,95.3414,95.3506,171723.0
2023-06-28 12:00:00,103.21,103.33,103.2,103.29,111131.0,95.3506,95.4615,95.3414,95.4245,111131.0
2023-06-28 12:05:00,103.3,103.41,103.3,103.38,154803.0,95.4337,95.5354,95.4337,95.5076,154803.0
2023-06-28 12:10:00,103.38,103.47,103.36,103.44,232565.0,95.5076,95.5908,95.4892,95.5631,232565.0
2023-06-28 12:15:00,103.43,103.51,103.41,103.45,131743.0,95.5538,95.6277,95.5354,95.5723,131743.0
2023-06-28 12:20:00,103.45,103.54,103.45,103.48,133559.0,95.5723,95.6555,95.5723,95.6,133559.0
2023-06-28 12:25:00,103.48,103.49,103.41,103.43,64366.0,95.6,95.6093,95.5354,95.5538,64366.0
2023-06-28 12:30:00,103.44,103.45,103.33,103.33,189670.0,95.5631,95.5723,95.4615,95.4615,189670.0
2023-06-28 12:35:00,103.34,103.36,103.31,103.31,87150.0,95.4707,95.4892,95.443,95.443,87150.0
2023-06-28 12:40:00,103.32,103.47,103.31,103.45,126679.0,95.4522,95.5908,95.443,95.5723,126679.0
2023-06-28 12:45:00,103.45,103.47,103.38,103.41,104091.0,95.5723,95.5908,95.5076,95.5354,104091.0
2023-06-28 12:50:00,103.42,103.45,103.4,103.42,97394.0,95.5446,95.5723,95.5261,95.5446,97394.0
2023-06-28 12:55:00,103.42,103.45,103.41,103.42,191815.0,95.5446,95.5723,95.5354,95.5446,191815.0
2023-06-28 13:00:00,103.41,103.54,103.36,103.49,435994.0,95.5354,95.6555,95.4892,95.6093,435994.0
2023-06-28 13:05:00,103.49,103.58,103.48,103.58,254115.0,95.6093,95.6924,95.6,95.6924,254115.0
2023-06-28 13:10:00,103.59,103.64,103.57,103.6,96083.0,95.7017,95.7478,95.6832,95.7109,96083.0
2023-06-28 13:15:00,103.61,103.65,103.59,103.59,62103.0,95.7201,95.7571,95.7017,95.7017,62103.0
2023-06-28 13:20:00,103.59,103.63,103.59,103.61,38362.0,95.7017,95.7386,95.7017,95.7201,38362.0
2023-06-28 13:25:00,103.61,103.61,103.56,103.61,84216.0,95.7201,95.7201,95.6739,95.7201,84216.0
2023-06-28 13:30:00,103.6,103.64,103.58,103.58,215331.0,95.7109,95.7478,95.6924,95.6924,215331.0
2023-06-28 13:35:00,103.58,103.62,103.56,103.58,102856.0,95.6924,95.7294,95.6739,95.6924,102856.0
2023-06-28 13:40:00,103.57,103.66,103.55,103.66,144232.0,95.6832,95.7663,95.6647,95.7663,144232.0
2023-06-28 13:45:00,103.65,103.7,103.65,103.68,103616.0,95.7571,95.8033,95.7571,95.7848,103616.0
2023-06-28 13:50:00,103.68,103.7,103.63,103.68,607207.0,95.7848,95.8033,95.7386,95.7848,607207.0
2023-06-28 13:55:00,103.69,103.69,103.64,103.67,67852.0,95.794,95.794,95.7478,95.7756,67852.0
2023-06-28 14:00:00,103.67,103.76,103.65,103.76,308669.0,95.7756,95.8587,95.7571,95.8587,308669.0
2023-06-28 14:05:00,103.77,103.84,103.75,103.76,253295.0,95.8679,95.9326,95.8495,95.8587,253295.0
2023-06-28 14:10:00,103.77,103.8,103.73,103.76,136577.0,95.8679,95.8957,95.831,95.8587,136577.0
2023-06-28 14:15:00,103.75,103.77,103.69,103.7,194823.0,95.8495,95.8679,95.794,95.8033,194823.0
2023-06-28 14:20:00,103.7,103.74,103.65,103.66,129364.0,95.8033,95.8402,95.7571,95.7663,129364.0
2023-06-28 14:25:00,103.65,103.66,103.57,103.6,115625.0,95.7571,95.7663,95.6832,95.7109,115625.0
2023-06-28 14:30:00,103.6,103.62,103.57,103.62,228933.0,95.7109,95.7294,95.6832,95.7294,228933.0
2023-06-28 14:35:00,103.62,103.7,103.6,103.67,109389.0,95.7294,95.8033,95.7109,95.7756,109389.0
2023-06-28 14:40:00,103.67,103.68,103.6,103.64,84497.0,95.7756,95.7848,95.7109,95.7478,84497.0
2023-06-28 14:45:00,103.64,103.67,103.63,103.64,80364.0,95.7478,95.7756,95.7386,95.7478,80364.0
2023-06-28 14:50:00,103.64,103.69,103.63,103.67,64969.0,95.7478,95.794,95.7386,95.7756,64969.0
2023-06-28 14:55:00,103.68,103.68,103.61,103.65,130335.0,95.7848,95.7848,95.7201,95.7571,130335.0
2023-06-28 15:00:00,103.66,103.67,103.53,103.55,127556.0,95.7663,95.7756,95.6462,95.6647,127556.0
2023-06-28 15:05:00,103.55,103.61,103.54,103.59,203525.0,95.6647,95.7201,95.6555,95.7017,203525.0
2023-06-28 15:10:00,103.59,103.63,103.57,103.59,140278.0,95.7017,95.7386,95.6832,95.7017,140278.0
2023-06-28 15:15:00,103.59,103.61,103.57,103.6,105587.0,95.7017,95.7201,95.6832,95.7109,105587.0
2023-06-28 15:20:00,103.6,103.61,103.55,103.57,69976.0,95.7109,95.7201,95.6647,95.6832,69976.0
2023-06-28 15:25:00,103.57,103.63,103.57,103.62,175353.0,95.6832,95.7386,95.6832,95.7294,175353.0
2023-06-28 15:30:00,103.63,103.68,103.61,103.62,146876.0,95.7386,95.7848,95.7201,95.7294,146876.0
2023-06-28 15:35:00,103.63,103.63,103.57,103.59,145295.0,95.7386,95.7386,95.6832,95.7017,145295.0
2023-06-28 15:40:00,103.59,103.59,103.49,103.57,270134.0,95.7017,95.7017,95.6093,95.6832,270134.0
2023-06-28 15:45:00,103.57,103.58,103.5,103.53,169435.0,95.6832,95.6924,95.6185,95.6462,169435.0
2023-06-28 15:50:00,103.53,103.54,103.47,103.52,364130.0,95.6462,95.6555,95.5908,95.637,364130.0
2023-06-28 15:55:00,103.52,103.64,103.51,103.62,909057.0,95.637,95.7478,95.6277,95.7294,909057.0
2023-06-29 09:30:00,102.17,102.34,102.05,102.31,999295.0,94.3898,94.5468,94.2789,94.5191,999295.0
2023-06-29 09:35:00,102.3,102.31,102.17,102.18,447994.0,94.5099,94.5191,94.3898,94.399,447994.0
2023-06-29 09:40:00,102.17,102.2,102.04,102.06,523890.0,94.3898,94.4175,94.2697,94.2882,523890.0
2023-06-29 09:45:00,102.05,102.1,101.96,102.08,964176.0,94.2789,94.3251,94.1958,94.3066,964176.0
2023-06-29 09:50:00,102.08,102.08,101.89,102.01,529628.0,94.3066,94.3066,94.1311,94.242,529628.0
2023-06-29 09:55:00,102.02,102.04,101.8,101.82,482542.0,94.2512,94.2697,94.048,94.0664,482542.0
2023-06-29 10:00:00,101.82,101.87,101.67,101.75,881249.0,94.0664,94.1126,93.9279,94.0018,881249.0
2023-06-29 10:05:00,101.75,101.78,101.45,101.56,1524462.0,94.0018,94.0295,93.7246,93.8262,1524462.0
2023-06-29 10:10:00,101.55,101.81,101.54,101.81,1252780.0,93.817,94.0572,93.8078,94.0572,1252780.0
2023-06-29 10:15:00,101.81,101.88,101.77,101.83,684089.0,94.0572,94.1219,94.0202,94.0757,684089.0
2023-06-29 10:20:00,101.83,101.91,101.75,101.87,545442.0,94.0757,94.1496,94.0018,94.1126,545442.0
2023-06-29 10:25:00,101.87,101.96,101.83,101.85,634419.0,94.1126,94.1958,94.0757,94.0942,634419.0
2023-06-29 10:30:00,101.85,101.88,101.69,101.72,436308.0,94.0942,94.1219,93.9463,93.9741,436308.0
2023-06-29 10:35:00,101.72,101.78,101.66,101.77,442904.0,93.9741,94.0295,93.9186,94.0202,442904.0
2023-06-29 10:40:00,101.77,101.94,101.76,101.85,709999.0,94.0202,94.1773,94.011,94.0942,709999.0
2023-06-29 10:45:00,101.85,101.93,101.77,101.92,519614.0,94.0942,94.1681,94.0202,94.1588,519614.0
2023-06-29 10:50:00,101.93,101.95,101.82,101.94,371178.0,94.1681,94.1865,94.0664,94.1773,371178.0
2023-06-29 10:55:00,101.95,102.09,101.94,102.07,703170.0,94.1865,94.3159,94.1773,94.2974,703170.0
2023-06-29 11:00:00,102.07,102.08,101.97,102.02,274697.0,94.2974,94.3066,94.205,94.2512,274697.0
2023-06-29 11:05:00,102.02,102.08,101.98,102.03,232842.0,94.2512,94.3066,94.2143,94.2605,232842.0
2023-06-29 11:10:00,102.03,102.06,101.96,101.99,304444.0,94.2605,94.2882,94.1958,94.2235,304444.0
2023-06-29 11:15:00,101.99,102.1,101.92,102.07,418803.0,94.2235,94.3251,94.1588,94.2974,418803.0
2023-06-29 11:20:00,102.07,102.13,102.0,102.12,387508.0,94.2974,94.3528,94.2327,94.3436,387508.0
2023-06-29 11:25:00,102.12,102.14,102.0,102.08,372364.0,94.3436,94.3621,94.2327,94.3066,372364.0
2023-06-29 11:30:00,102.08,102.09,101.9,101.91,330259.0,94.3066,94.3159,94.1403,94.1496,330259.0
2023-06-29 11:35:00,101.91,101.98,101.87,101.93,241501.0,94.1496,94.2143,94.1126,94.1681,241501.0
2023-06-29 11:40:00,101.92,101.95,101.79,101.82,280336.0,94.1588,94.1865,94.0387,94.0664,280336.0
2023-06-29 11:45:00,101.82,101.82,101.71,101.72,210949.0,94.0664,94.0664,93.9648,93.9741,210949.0
2023-06-29 11:50:00,101.72,101.79,101.71,101.76,191207.0,93.9741,94.0387,93.9648,94.011,191207.0
2023-06-29 11:55:00,101.76,101.8,101.74,101.77,423468.0,94.011,94.048,93.9925,94.0202,423468.0
2023-06-29 12:00:00,101.76,101.78,101.68,101.74,262229.0,94.011,94.0295,93.9371,93.9925,262229.0
2023-06-29 12:05:00,101.74,101.74,101.67,101.7,281728.0,93.9925,93.9925,93.9279,93.9556,281728.0
2023-06-29 12:10:00,101.69,101.69,101.6,101.6,222631.0,93.9463,93.9463,93.8632,93.8632,222631.0
2023-06-29 12:15:00,101.6,101.66,101.6,101.63,189750.0,93.8632,93.9186,93.8632,93.8909,189750.0
2023-06-29 12:20:00,101.64,101.72,101.63,101.71,159986.0,93.9001,93.9741,93.8909,93.9648,159986.0
2023-06-29 12:25:00,101.72,101.72,101.66,101.7,334124.0,93.9741,93.9741,93.9186,93.9556,334124.0
2023-06-29 12:30:00,101.7,101.77,101.7,101.72,122761.0,93.9556,94.0202,93.9556,93.9741,122761.0
2023-06-29 12:35:00,101.72,101.77,101.7,101.74,110631.0,93.9741,94.0202,93.9556,93.9925,110631.0
2023-06-29 12:40:00,101.73,101.75,101.63,101.64,117878.0,93.9833,94.0018,93.8909,93.9001,117878.0
2023-06-29 12:45:00,101.63,101.65,101.59,101.63,256397.0,93.8909,93.9094,93.854,93.8909,256397.0
2023-06-29 12:50:00,101.63,101.64,101.59,101.62,385191.0,93.8909,93.9001,93.854,93.8817,385191.0
2023-06-29 12:55:00,101.62,101.65,101.57,101.6,450193.0,93.8817,93.9094,93.8355,93.8632,450193.0
2023-06-29 13:00:00,101.6,101.62,101.56,101.62,254458.0,93.8632,93.8817,93.8262,93.8817,254458.0
2023-06-29 13:05:00,101.61,101.66,101.61,101.66,273540.0,93.8724,93.9186,93.8724,93.9186,273540.0
2023-06-29 13:10:00,101.65,101.68,101.6,101.61,241787.0,93.9094,93.9371,93.8632,93.8724,241787.0
2023-06-29 13:15:00,101.61,101.63,101.54,101.62,406330.0,93.8724,93.8909,93.8078,93.8817,406330.0
2023-06-29 13:20:00,101.63,101.69,101.62,101.63,264889.0,93.8909,93.9463,93.8817,93.8909,264889.0
2023-06-29 13:25:00,101.62,101.7,101.62,101.66,404045.0,93.8817,93.9556,93.8817,93.9186,404045.0
2023-06-29 13:30:00,101.66,101.68,101.62,101.65,181680.0,93.9186,93.9371,93.8817,93.9094,181680.0
2023-06-29 13:35:00,101.65,101.67,101.63,101.66,145585.0,93.9094,93.9279,93.8909,93.9186,145585.0
2023-06-29 13:40:00,101.67,101.68,101.64,101.66,142201.0,93.9279,93.9371,93.9001,93.9186,142201.0
2023-06-29 13:45:00,101.66,101.7,101.65,101.7,95819.0,93.9186,93.9556,93.9094,93.9556,95819.0
2023-06-29 13:50:00,101.69,101.72,101.68,101.71,182447.0,93.9463,93.9741,93.9371,93.9648,182447.0
2023-06-29 13:55:00,101.72,101.74,101.67,101.72,153420.0,93.9741,93.9925,93.9279,93.9741,153420.0
2023-06-29 14:00:00,101.72,101.72,101.66,101.66,224420.0,93.9741,93.9741,93.9186,93.9186,224420.0
2023-06-29 14:05:00,101.66,101.68,101.62,101.66,179834.0,93.9186,93.9371,93.8817,93.9186,179834.0
2023-06-29 14:10:00,101.66,101.68,101.63,101.64,152501.0,93.9186,93.9371,93.8909,93.9001,152501.0
2023-06-29 14:15:00,101.65,101.65,101.6,101.62,278237.0,93.9094,93.9094,93.8632,93.8817,278237.0
2023-06-29 14:20:00,101.62,101.66,101.62,101.64,132431.0,93.8817,93.9186,93.8817,93.9001,132431.0
2023-06-29 14:25:00,101.64,101.65,101.61,101.65,132815.0,93.9001,93.9094,93.8724,93.9094,132815.0
2023-06-29 14:30:00,101.65,101.71,101.64,101.71,191985.0,93.9094,93.9648,93.9001,93.9648,191985.0
2023-06-29 14:35:00,101.71,101.72,101.6,101.63,139293.0,93.9648,93.9741,93.8632,93.8909,139293.0
2023-06-29 14:40:00,101.63,101.69,101.62,101.67,118753.0,93.8909,93.9463,93.8817,93.9279,118753.0
2023-06-29 14:45:00,101.67,101.69,101.61,101.68,144268.0,93.9279,93.9463,93.8724,93.9371,144268.0
2023-06-29 14:50:00,101.68,101.68,101.57,101.58,313976.0,93.9371,93.9371,93.8355,93.8447,313976.0
2023-06-29 14:55:00,101.59,101.71,101.56,101.69,402613.0,93.854,93.9648,93.8262,93.9463,402613.0
2023-06-29 15:00:00,101.7,101.72,101.67,101.71,260588.0,93.9556,93.9741,93.9279,93.9648,260588.0
2023-06-29 15:05:00,101.71,101.72,101.68,101.7,112506.0,93.9648,93.9741,93.9371,93.9556,112506.0
2023-06-29 15:10:00,101.7,101.7,101.67,101.68,154481.0,93.9556,93.9556,93.9279,93.9371,154481.0
2023-06-29 15:15:00,101.68,101.71,101.65,101.7,175076.0,93.9371,93.9648,93.9094,93.9556,175076.0
2023-06-29 15:20:00,101.7,101.72,101.66,101.68,130117.0,93.9556,93.9741,93.9186,93.9371,130117.0
2023-06-29 15:25:00,101.69,101.72,101.66,101.69,142156.0,93.9463,93.9741,93.9186,93.9463,142156.0
2023-06-29 15:30:00,101.69,101.71,101.67,101.71,186376.0,93.9463,93.9648,93.9279,93.9648,186376.0
2023-06-29 15:35:00,101.71,101.72,101.68,101.69,266823.0,93.9648,93.9741,93.9371,93.9463,266823.0
2023-06-29 15:40:00,101.69,101.71,101.66,101.7,277730.0,93.9463,93.9648,93.9186,93.9556,277730.0
2023-06-29 15:45:00,101.7,101.79,101.7,101.79,439505.0,93.9556,94.0387,93.9556,94.0387,439505.0
2023-06-29 15:50:00,101.79,101.82,101.74,101.77,896862.0,94.0387,94.0664,93.9925,94.0202,896862.0
2023-06-29 15:55:00,101.77,101.81,101.73,101.75,2155743.0,94.0202,94.0572,93.9833,94.0018,2155743.0
2023-06-30 09:30:00,102.06,102.08,101.87,101.94,993104.0,94.2882,94.3066,94.1126,94.1773,993104.0
2023-06-30 09:35:00,101.94,102.04,101.91,101.92,500025.0,94.1773,94.2697,94.1496,94.1588,500025.0
2023-06-30 09:40:00,101.92,102.12,101.92,102.09,1024945.0,94.1588,94.3436,94.1588,94.3159,1024945.0
2023-06-30 09:45:00,102.1,102.23,102.03,102.05,614149.0,94.3251,94.4452,94.2605,94.2789,614149.0
2023-06-30 09:50:00,102.04,102.05,101.89,101.96,863939.0,94.2697,94.2789,94.1311,94.1958,863939.0
2023-06-30 09:55:00,101.95,102.02,101.88,101.9,543456.0,94.1865,94.2512,94.1219,94.1403,543456.0
2023-06-30 10:00:00,101.92,102.06,101.88,102.0,489696.0,94.1588,94.2882,94.1219,94.2327,489696.0
2023-06-30 10:05:00,102.0,102.04,101.91,101.95,396086.0,94.2327,94.2697,94.1496,94.1865,396086.0
2023-06-30 10:10:00,101.95,102.21,101.92,102.19,510306.0,94.1865,94.4267,94.1588,94.4083,510306.0
2023-06-30 10:15:00,102.2,102.25,102.14,102.24,323681.0,94.4175,94.4637,94.3621,94.4545,323681.0
2023-06-30 10:20:00,102.24,102.25,102.09,102.18,331462.0,94.4545,94.4637,94.3159,94.399,331462.0
2023-06-30 10:25:00,102.18,102.24,102.17,102.23,233013.0,94.399,94.4545,94.3898,94.4452,233013.0
2023-06-30 10:30:00,102.24,102.28,102.2,102.24,232886.0,94.4545,94.4914,94.4175,94.4545,232886.0
2023-06-30 10:35:00,102.24,102.24,102.04,102.24,425261.0,94.4545,94.4545,94.2697,94.4545,425261.0
2023-06-30 10:40:00,102.25,102.35,102.22,102.29,303876.0,94.4637,94.5561,94.436,94.5007,303876.0
2023-06-30 10:45:00,102.28,102.38,102.22,102.36,226992.0,94.4914,94.5838,94.436,94.5653,226992.0
2023-06-30 10:50:00,102.36,102.4,102.3,102.35,124671.0,94.5653,94.6023,94.5099,94.5561,124671.0
2023-06-30 10:55:00,102.36,102.44,102.34,102.42,218330.0,94.5653,94.6392,94.5468,94.6208,218330.0
2023-06-30 11:00:00,102.42,102.5,102.36,102.41,425326.0,94.6208,94.6947,94.5653,94.6115,425326.0
2023-06-30 11:05:00,102.42,102.49,102.41,102.48,164348.0,94.6208,94.6854,94.6115,94.6762,164348.0
2023-06-30 11:10:00,102.47,102.51,102.41,102.51,148324.0,94.6669,94.7039,94.6115,94.7039,148324.0
2023-06-30 11:15:00,102.52,102.63,102.52,102.58,265834.0,94.7131,94.8148,94.7131,94.7686,265834.0
2023-06-30 11:20:00,102.58,102.6,102.5,102.54,250481.0,94.7686,94.787,94.6947,94.7316,250481.0
2023-06-30 11:25:00,102.55,102.65,102.55,102.65,226639.0,94.7409,94.8332,94.7409,94.8332,226639.0
2023-06-30 11:30:00,102.64,102.74,102.63,102.72,353202.0,94.824,94.9164,94.8148,94.8979,353202.0
2023-06-30 11:35:00,102.71,102.75,102.64,102.66,159199.0,94.8887,94.9256,94.824,94.8425,159199.0
2023-06-30 11:40:00,102.66,102.66,102.6,102.62,156987.0,94.8425,94.8425,94.787,94.8055,156987.0
2023-06-30 11:45:00,102.62,102.64,102.52,102.6,215705.0,94.8055,94.824,94.7131,94.787,215705.0
2023-06-30 11:50:00,102.61,102.62,102.53,102.54,162730.0,94.7963,94.8055,94.7224,94.7316,162730.0
2023-06-30 11:55:00,102.53,102.6,102.49,102.6,189385.0,94.7224,94.787,94.6854,94.787,189385.0
2023-06-30 12:00:00,102.59,102.66,102.57,102.63,85657.0,94.7778,94.8425,94.7593,94.8148,85657.0
2023-06-30 12:05:00,102.63,102.63,102.5,102.5,110113.0,94.8148,94.8148,94.6947,94.6947,110113.0
2023-06-30 12:10:00,102.5,102.5,102.41,102.41,126195.0,94.6947,94.6947,94.6115,94.6115,126195.0
2023-06-30 12:15:00,102.42,102.47,102.41,102.47,493197.0,94.6208,94.6669,94.6115,94.6669,493197.0
2023-06-30 12:20:00,102.47,102.49,102.38,102.44,123498.0,94.6669,94.6854,94.5838,94.6392,123498.0
2023-06-30 12:25:00,102.45,102.47,102.42,102.45,85207.0,94.6485,94.6669,94.6208,94.6485,85207.0
2023-06-30 12:30:00,102.45,102.56,102.45,102.51,186811.0,94.6485,94.7501,94.6485,94.7039,186811.0
2023-06-30 12:35:00,102.51,102.54,102.5,102.52,66960.0,94.7039,94.7316,94.6947,94.7131,66960.0
2023-06-30 12:40:00,102.52,102.57,102.5,102.56,165444.0,94.7131,94.7593,94.6947,94.7501,165444.0
2023-06-30 12:45:00,102.56,102.65,102.55,102.64,176337.0,94.7501,94.8332,94.7409,94.824,176337.0
2023-06-30 12:50:00,102.63,102.67,102.59,102.66,151692.0,94.8148,94.8517,94.7778,94.8425,151692.0
2023-06-30 12:55:00,102.66,102.72,102.64,102.71,112215.0,94.8425,94.8979,94.824,94.8887,112215.0
2023-06-30 13:00:00,102.72,102.73,102.69,102.7,204122.0,94.8979,94.9071,94.8702,94.8794,204122.0
2023-06-30 13:05:00,102.7,102.72,102.66,102.66,184619.0,94.8794,94.8979,94.8425,94.8425,184619.0
2023-06-30 13:10:00,102.66,102.68,102.63,102.64,178269.0,94.8425,94.861,94.8148,94.824,178269.0
2023-06-30 13:15:00,102.63,102.71,102.61,102.7,76661.0,94.8148,94.8887,94.7963,94.8794,76661.0
2023-06-30 13:20:00,102.71,102.74,102.67,102.67,137170.0,94.8887,94.9164,94.8517,94.8517,137170.0
2023-06-30 13:25:00,102.68,102.73,102.65,102.68,110446.0,94.861,94.9071,94.8332,94.861,110446.0
2023-06-30 13:30:00,102.69,102.74,102.67,102.72,54409.0,94.8702,94.9164,94.8517,94.8979,54409.0
2023-06-30 13:35:00,102.72,102.73,102.68,102.68,91781.0,94.8979,94.9071,94.861,94.861,91781.0
2023-06-30 13:40:00,102.69,102.71,102.65,102.67,125241.0,94.8702,94.8887,94.8332,94.8517,125241.0
2023-06-30 13:45:00,102.67,102.68,102.63,102.66,79228.0,94.8517,94.861,94.8148,94.8425,79228.0
2023-06-30 13:50:00,102.66,102.73,102.65,102.72,171315.0,94.8425,94.9071,94.8332,94.8979,171315.0
2023-06-30 13:55:00,102.72,102.73,102.7,102.72,94353.0,94.8979,94.9071,94.8794,94.8979,94353.0
2023-06-30 14:00:00,102.71,102.74,102.68,102.74,87844.0,94.8887,94.9164,94.861,94.9164,87844.0
2023-06-30 14:05:00,102.74,102.76,102.7,102.7,90729.0,94.9164,94.9349,94.8794,94.8794,90729.0
2023-06-30 14:10:00,102.7,102.73,102.69,102.73,120850.0,94.8794,94.9071,94.8702,94.9071,120850.0
2023-06-30 14:15:00,102.73,102.77,102.7,102.77,94640.0,94.9071,94.9441,94.8794,94.9441,94640.0
2023-06-30 14:20:00,102.77,102.84,102.76,102.84,277841.0,94.9441,95.0088,94.9349,95.0088,277841.0
2023-06-30 14:25:00,102.84,102.85,102.8,102.82,140322.0,95.0088,95.018,94.9718,94.9903,140322.0
2023-06-30 14:30:00,102.82,102.82,102.7,102.75,148246.0,94.9903,94.9903,94.8794,94.9256,148246.0
2023-06-30 14:35:00,102.75,102.81,102.69,102.8,148562.0,94.9256,94.9811,94.8702,94.9718,148562.0
2023-06-30 14:40:00,102.79,102.8,102.75,102.79,45921.0,94.9626,94.9718,94.9256,94.9626,45921.0
2023-06-30 14:45:00,102.79,102.82,102.75,102.75,121526.0,94.9626,94.9903,94.9256,94.9256,121526.0
2023-06-30 14:50:00,102.75,102.75,102.67,102.69,140748.0,94.9256,94.9256,94.8517,94.8702,140748.0
2023-06-30 14:55:00,102.68,102.76,102.68,102.73,321920.0,94.861,94.9349,94.861,94.9071,321920.0
2023-06-30 15:00:00,102.73,102.77,102.7,102.72,224281.0,94.9071,94.9441,94.8794,94.8979,224281.0
2023-06-30 15:05:00,102.72,102.81,102.71,102.81,437008.0,94.8979,94.9811,94.8887,94.9811,437008.0
2023-06-30 15:10:00,102.8,102.84,102.74,102.78,347491.0,94.9718,95.0088,94.9164,94.9533,347491.0
2023-06-30 15:15:00,102.78,102.85,102.77,102.82,169927.0,94.9533,95.018,94.9441,94.9903,169927.0
2023-06-30 15:20:00,102.82,102.85,102.8,102.82,231230.0,94.9903,95.018,94.9718,94.9903,231230.0
2023-06-30 15:25:00,102.82,102.88,102.81,102.88,438482.0,94.9903,95.0457,94.9811,95.0457,438482.0
2023-06-30 15:30:00,102.88,102.99,102.87,102.98,566576.0,95.0457,95.1473,95.0365,95.1381,566576.0
2023-06-30 15:35:00,102.99,103.06,102.96,103.06,621361.0,95.1473,95.212,95.1196,95.212,621361.0
2023-06-30 15:40:00,103.06,103.06,102.96,103.01,850952.0,95.212,95.212,95.1196,95.1658,850952.0
2023-06-30 15:45:00,103.0,103.03,102.96,103.03,571503.0,95.1566,95.1843,95.1196,95.1843,571503.0
2023-06-30 15:50:00,103.02,103.03,102.94,102.98,1630032.0,95.1751,95.1843,95.1012,95.1381,1630032.0
2023-06-30 15:55:00,102.99,103.0,102.73,102.95,3606954.0,95.1473,95.1566,94.9071,95.1104,3606954.0
2023-07-03 09:30:00,102.84,102.9,102.65,102.66,494330.0,95.2672,95.3228,95.0912,95.1005,494330.0
2023-07-03 09:35:00,102.66,102.77,102.58,102.72,546982.0,95.1005,95.2024,95.0264,95.1561,546982.0
2023-07-03 09:40:00,102.72,102.77,102.67,102.69,210884.0,95.1561,95.2024,95.1098,95.1283,210884.0
2023-07-03 09:45:00,102.69,102.82,102.69,102.8,486423.0,95.1283,95.2487,95.1283,95.2302,486423.0
2023-07-03 09:50:00,102.81,102.84,102.73,102.8,387349.0,95.2395,95.2672,95.1653,95.2302,387349.0
2023-07-03 09:55:00,102.81,102.84,102.68,102.72,296857.0,95.2395,95.2672,95.119,95.1561,296857.0
2023-07-03 10:00:00,102.73,103.26,102.73,103.21,1362946.0,95.1653,95.6563,95.1653,95.61,1362946.0
2023-07-03 10:05:00,103.21,103.24,103.08,103.12,743569.0,95.61,95.6378,95.4896,95.5266,743569.0
2023-07-03 10:10:00,103.12,103.14,102.89,102.94,388294.0,95.5266,95.5452,95.3136,95.3599,388294.0
2023-07-03 10:15:00,102.94,102.99,102.87,102.89,251158.0,95.3599,95.4062,95.295,95.3136,251158.0
2023-07-03 10:20:00,102.89,102.94,102.8,102.82,424979.0,95.3136,95.3599,95.2302,95.2487,424979.0
2023-07-03 10:25:00,102.83,102.86,102.71,102.8,505461.0,95.258,95.2858,95.1468,95.2302,505461.0
2023-07-03 10:30:00,102.81,102.87,102.75,102.85,249063.0,95.2395,95.295,95.1839,95.2765,249063.0
2023-07-03 10:35:00,102.85,102.86,102.75,102.77,205571.0,95.2765,95.2858,95.1839,95.2024,205571.0
2023-07-03 10:40:00,102.77,102.78,102.62,102.68,369509.0,95.2024,95.2117,95.0634,95.119,369509.0
2023-07-03 10:45:00,102.68,102.77,102.66,102.7,202565.0,95.119,95.2024,95.1005,95.1376,202565.0
2023-07-03 10:50:00,102.69,102.7,102.61,102.62,204934.0,95.1283,95.1376,95.0542,95.0634,204934.0
2023-07-03 10:55:00,102.61,102.64,102.42,102.43,211694.0,95.0542,95.082,94.8782,94.8874,211694.0
2023-07-03 11:00:00,102.42,102.46,102.25,102.27,233409.0,94.8782,94.9152,94.7207,94.7392,233409.0
2023-07-03 11:05:00,102.27,102.28,102.08,102.2,473761.0,94.7392,94.7485,94.5632,94.6744,473761.0
2023-07-03 11:10:00,102.2,102.43,102.2,102.43,244620.0,94.6744,94.8874,94.6744,94.8874,244620.0
2023-07-03 11:15:00,102.43,102.48,102.39,102.45,253634.0,94.8874,94.9338,94.8504,94.906,253634.0
2023-07-03 11:20:00,102.45,102.5,102.39,102.43,171278.0,94.906,94.9523,94.8504,94.8874,171278.0
2023-07-03 11:25:00,102.42,102.42,102.35,102.37,93795.0,94.8782,94.8782,94.8133,94.8319,93795.0
2023-07-03 11:30:00,102.37,102.39,102.28,102.29,118738.0,94.8319,94.8504,94.7485,94.7577,118738.0
2023-07-03 11:35:00,102.3,102.34,102.26,102.29,145230.0,94.767,94.8041,94.73,94.7577,145230.0
2023-07-03 11:40:00,102.29,102.34,102.25,102.27,90183.0,94.7577,94.8041,94.7207,94.7392,90183.0
2023-07-03 11:45:00,102.27,102.33,102.25,102.32,268963.0,94.7392,94.7948,94.7207,94.7855,268963.0
2023-07-03 11:50:00,102.32,102.35,102.3,102.34,64294.0,94.7855,94.8133,94.767,94.8041,64294.0
2023-07-03 11:55:00,102.33,102.35,102.29,102.3,79733.0,94.7948,94.8133,94.7577,94.767,79733.0
2023-07-03 12:00:00,102.3,102.32,102.26,102.27,77742.0,94.767,94.7855,94.73,94.7392,77742.0
2023-07-03 12:05:00,102.26,102.27,102.22,102.26,139105.0,94.73,94.7392,94.6929,94.73,139105.0
2023-07-03 12:10:00,102.26,102.3,102.25,102.28,141063.0,94.73,94.767,94.7207,94.7485,141063.0
2023-07-03 12:15:00,102.28,102.31,102.25,102.26,260982.0,94.7485,94.7763,94.7207,94.73,260982.0
2023-07-03 12:20:00,102.25,102.26,102.21,102.22,71801.0,94.7207,94.73,94.6836,94.6929,71801.0
2023-07-03 12:25:00,102.22,102.26,102.16,102.24,287934.0,94.6929,94.73,94.6373,94.7114,287934.0
2023-07-03 12:30:00,102.23,102.25,102.21,102.22,98043.0,94.7022,94.7207,94.6836,94.6929,98043.0
2023-07-03 12:35:00,102.22,102.23,102.12,102.16,163320.0,94.6929,94.7022,94.6003,94.6373,163320.0
2023-07-03 12:40:00,102.15,102.19,102.12,102.14,323696.0,94.6281,94.6651,94.6003,94.6188,323696.0
2023-07-03 12:45:00,102.14,102.14,102.09,102.12,305927.0,94.6188,94.6188,94.5725,94.6003,305927.0
2023-07-03 12:50:00,102.11,102.18,102.08,102.18,487328.0,94.591,94.6558,94.5632,94.6558,487328.0
2023-07-03 12:55:00,102.18,102.19,102.06,102.09,930197.0,94.6558,94.6651,94.5447,94.5725,930197.0
2023-07-05 09:30:00,101.89,102.0,101.86,101.94,496843.0,94.3872,94.4891,94.3594,94.4335,496843.0
2023-07-05 09:35:00,101.94,101.99,101.77,101.78,242011.0,94.4335,94.4798,94.276,94.2853,242011.0
2023-07-05 09:40:00,101.79,101.98,101.77,101.94,270995.0,94.2946,94.4706,94.276,94.4335,270995.0
2023-07-05 09:45:00,101.93,101.98,101.86,101.86,584477.0,94.4243,94.4706,94.3594,94.3594,584477.0
2023-07-05 09:50:00,101.87,101.96,101.83,101.88,274780.0,94.3687,94.452,94.3316,94.3779,274780.0
2023-07-05 09:55:00,101.87,101.95,101.81,101.95,256890.0,94.3687,94.4428,94.3131,94.4428,256890.0
2023-07-05 10:00:00,101.95,102.0,101.77,101.8,422720.0,94.4428,94.4891,94.276,94.3038,422720.0
2023-07-05 10:05:00,101.81,101.85,101.7,101.72,221352.0,94.3131,94.3501,94.2112,94.2297,221352.0
2023-07-05 10:10:00,101.73,101.79,101.66,101.75,176485.0,94.239,94.2946,94.1741,94.2575,176485.0
2023-07-05 10:15:00,101.75,101.92,101.75,101.86,288940.0,94.2575,94.415,94.2575,94.3594,288940.0
2023-07-05 10:20:00,101.86,101.89,101.79,101.86,183414.0,94.3594,94.3872,94.2946,94.3594,183414.0
2023-07-05 10:25:00,101.85,101.89,101.8,101.83,207725.0,94.3501,94.3872,94.3038,94.3316,207725.0
2023-07-05 10:30:00,101.82,101.86,101.74,101.76,308106.0,94.3224,94.3594,94.2482,94.2668,308106.0
2023-07-05 10:35:00,101.76,101.8,101.72,101.79,145409.0,94.2668,94.3038,94.2297,94.2946,145409.0
2023-07-05 10:40:00,101.79,101.79,101.72,101.73,117537.0,94.2946,94.2946,94.2297,94.239,117537.0
2023-07-05 10:45:00,101.73,101.75,101.7,101.73,108302.0,94.239,94.2575,94.2112,94.239,108302.0
2023-07-05 10:50:00,101.74,101.74,101.67,101.69,163594.0,94.2482,94.2482,94.1834,94.2019,163594.0
2023-07-05 10:55:00,101.69,101.75,101.64,101.72,144232.0,94.2019,94.2575,94.1556,94.2297,144232.0
2023-07-05 11:00:00,101.73,101.76,101.69,101.73,174851.0,94.239,94.2668,94.2019,94.239,174851.0
2023-07-05 11:05:00,101.72,101.74,101.55,101.55,364592.0,94.2297,94.2482,94.0722,94.0722,364592.0
2023-07-05 11:10:00,101.54,101.54,101.42,101.53,738626.0,94.063,94.063,93.9518,94.0537,738626.0
2023-07-05 11:15:00,101.54,101.56,101.45,101.56,192891.0,94.063,94.0815,93.9796,94.0815,192891.0
2023-07-05 11:20:00,101.56,101.57,101.45,101.47,126890.0,94.0815,94.0908,93.9796,93.9981,126890.0
2023-07-05 11:25:00,101.47,101.48,101.41,101.45,360780.0,93.9981,94.0074,93.9425,93.9796,360780.0
2023-07-05 11:30:00,101.45,101.49,101.38,101.49,326120.0,93.9796,94.0167,93.9148,94.0167,326120.0
2023-07-05 11:35:00,101.49,101.53,101.46,101.5,208321.0,94.0167,94.0537,93.9889,94.0259,208321.0
2023-07-05 11:40:00,101.5,101.53,101.45,101.45,146056.0,94.0259,94.0537,93.9796,93.9796,146056.0
2023-07-05 11:45:00,101.46,101.48,101.4,101.43,188899.0,93.9889,94.0074,93.9333,93.9611,188899.0
2023-07-05 11:50:00,101.43,101.46,101.4,101.43,194933.0,93.9611,93.9889,93.9333,93.9611,194933.0
2023-07-05 11:55:00,101.42,101.48,101.39,101.39,202709.0,93.9518,94.0074,93.924,93.924,202709.0
2023-07-05 12:00:00,101.39,101.39,101.28,101.29,285268.0,93.924,93.924,93.8221,93.8314,285268.0
2023-07-05 12:05:00,101.28,101.29,101.21,101.24,262011.0,93.8221,93.8314,93.7573,93.7851,262011.0
2023-07-05 12:10:00,101.24,101.29,101.23,101.27,160736.0,93.7851,93.8314,93.7758,93.8129,160736.0
2023-07-05 12:15:00,101.27,101.32,101.25,101.27,228295.0,93.8129,93.8592,93.7943,93.8129,228295.0
2023-07-05 12:20:00,101.28,101.28,101.21,101.22,175843.0,93.8221,93.8221,93.7573,93.7665,175843.0
2023-07-05 12:25:00,101.21,101.25,101.19,101.24,242987.0,93.7573,93.7943,93.7387,93.7851,242987.0
2023-07-05 12:30:00,101.23,101.26,101.21,101.22,296600.0,93.7758,93.8036,93.7573,93.7665,296600.0
2023-07-05 12:35:00,101.22,101.27,101.21,101.24,161411.0,93.7665,93.8129,93.7573,93.7851,161411.0
2023-07-05 12:40:00,101.23,101.25,101.2,101.23,117642.0,93.7758,93.7943,93.748,93.7758,117642.0
2023-07-05 12:45:00,101.23,101.24,101.18,101.19,154220.0,93.7758,93.7851,93.7295,93.7387,154220.0
2023-07-05 12:50:00,101.18,101.19,101.08,101.1,290646.0,93.7295,93.7387,93.6368,93.6554,290646.0
2023-07-05 12:55:00,101.1,101.11,101.03,101.06,288379.0,93.6554,93.6646,93.5905,93.6183,288379.0
2023-07-05 13:00:00,101.06,101.07,100.95,100.98,480840.0,93.6183,93.6276,93.5164,93.5442,480840.0
2023-07-05 13:05:00,100.98,101.02,100.96,100.99,280873.0,93.5442,93.5813,93.5257,93.5535,280873.0
2023-07-05 13:10:00,101.0,101.05,100.97,101.03,134752.0,93.5627,93.6091,93.5349,93.5905,134752.0
2023-07-05 13:15:00,101.04,101.05,101.0,101.01,147350.0,93.5998,93.6091,93.5627,93.572,147350.0
2023-07-05 13:20:00,101.01,101.03,100.96,100.98,551660.0,93.572,93.5905,93.5257,93.5442,551660.0
2023-07-05 13:25:00,100.98,101.0,100.93,100.98,315326.0,93.5442,93.5627,93.4979,93.5442,315326.0
2023-07-05 13:30:00,100.98,100.99,100.92,100.93,143343.0,93.5442,93.5535,93.4886,93.4979,143343.0
2023-07-05 13:35:00,100.93,100.96,100.92,100.93,133554.0,93.4979,93.5257,93.4886,93.4979,133554.0
2023-07-05 13:40:00,100.93,100.93,100.85,100.85,181287.0,93.4979,93.4979,93.4238,93.4238,181287.0
2023-07-05 13:45:00,100.85,100.86,100.77,100.79,357628.0,93.4238,93.433,93.3497,93.3682,357628.0
2023-07-05 13:50:00,100.79,100.82,100.76,100.8,213082.0,93.3682,93.396,93.3404,93.3775,213082.0
2023-07-05 13:55:00,100.79,100.81,100.78,100.8,119310.0,93.3682,93.3867,93.3589,93.3775,119310.0
2023-07-05 14:00:00,100.8,100.93,100.78,100.89,463249.0,93.3775,93.4979,93.3589,93.4608,463249.0
2023-07-05 14:05:00,100.89,100.89,100.76,100.85,298868.0,93.4608,93.4608,93.3404,93.4238,298868.0
2023-07-05 14:10:00,100.85,100.86,100.77,100.81,264710.0,93.4238,93.433,93.3497,93.3867,264710.0
2023-07-05 14:15:00,100.8,100.87,100.78,100.78,375239.0,93.3775,93.4423,93.3589,93.3589,375239.0
2023-07-05 14:20:00,100.78,100.87,100.74,100.86,296756.0,93.3589,93.4423,93.3219,93.433,296756.0
2023-07-05 14:25:00,100.86,100.93,100.84,100.9,166744.0,93.433,93.4979,93.4145,93.4701,166744.0
2023-07-05 14:30:00,100.9,100.91,100.85,100.87,145898.0,93.4701,93.4794,93.4238,93.4423,145898.0
2023-07-05 14:35:00,100.86,100.91,100.82,100.88,295215.0,93.433,93.4794,93.396,93.4516,295215.0
2023-07-05 14:40:00,100.87,100.96,100.84,100.95,198508.0,93.4423,93.5257,93.4145,93.5164,198508.0
2023-07-05 14:45:00,100.96,101.0,100.91,100.99,247137.0,93.5257,93.5627,93.4794,93.5535,247137.0
2023-07-05 14:50:00,100.99,101.01,100.88,100.89,286977.0,93.5535,93.572,93.4516,93.4608,286977.0
2023-07-05 14:55:00,100.89,100.92,100.84,100.86,371300.0,93.4608,93.4886,93.4145,93.433,371300.0
2023-07-05 15:00:00,100.86,100.95,100.84,100.9,180436.0,93.433,93.5164,93.4145,93.4701,180436.0
2023-07-05 15:05:00,100.9,100.91,100.81,100.81,122542.0,93.4701,93.4794,93.3867,93.3867,122542.0
2023-07-05 15:10:00,100.81,100.91,100.79,100.9,299289.0,93.3867,93.4794,93.3682,93.4701,299289.0
2023-07-05 15:15:00,100.89,100.98,100.87,100.92,236697.0,93.4608,93.5442,93.4423,93.4886,236697.0
2023-07-05 15:20:00,100.92,100.92,100.88,100.9,254178.0,93.4886,93.4886,93.4516,93.4701,254178.0
2023-07-05 15:25:00,100.9,100.91,100.83,100.85,304043.0,93.4701,93.4794,93.4053,93.4238,304043.0
2023-07-05 15:30:00,100.85,100.94,100.84,100.88,447857.0,93.4238,93.5072,93.4145,93.4516,447857.0
2023-07-05 15:35:00,100.89,100.9,100.85,100.86,268347.0,93.4608,93.4701,93.4238,93.433,268347.0
2023-07-05 15:40:00,100.86,100.89,100.83,100.86,485231.0,93.433,93.4608,93.4053,93.433,485231.0
2023-07-05 15:45:00,100.86,101.0,100.85,100.99,457849.0,93.433,93.5627,93.4238,93.5535,457849.0
2023-07-05 15:50:00,101.0,101.1,100.99,101.03,642167.0,93.5627,93.6554,93.5535,93.5905,642167.0
2023-07-05 15:55:00,101.03,101.12,101.02,101.1,1336834.0,93.5905,93.6739,93.5813,93.6554,1336834.0
2023-07-06 09:30:00,100.2,100.34,100.14,100.16,866941.0,92.8216,92.9513,92.7661,92.7846,866941.0
2023-07-06 09:35:00,100.17,100.38,100.13,100.3,571445.0,92.7939,92.9884,92.7568,92.9143,571445.0
2023-07-06 09:40:00,100.29,100.34,100.18,100.22,626156.0,92.905,92.9513,92.8031,92.8402,626156.0
2023-07-06 09:45:00,100.22,100.24,100.09,100.11,1098453.0,92.8402,92.8587,92.7197,92.7383,1098453.0
2023-07-06 09:50:00,100.11,100.28,100.08,100.21,738442.0,92.7383,92.8958,92.7105,92.8309,738442.0
2023-07-06 09:55:00,100.21,100.28,100.14,100.25,384964.0,92.8309,92.8958,92.7661,92.868,384964.0
2023-07-06 10:00:00,100.25,100.26,99.84,100.09,2253900.0,92.868,92.8772,92.4882,92.7197,2253900.0
2023-07-06 10:05:00,100.08,100.22,100.04,100.11,938497.0,92.7105,92.8402,92.6734,92.7383,938497.0
2023-07-06 10:10:00,100.11,100.13,99.92,99.94,682759.0,92.7383,92.7568,92.5623,92.5808,682759.0
2023-07-06 10:15:00,99.94,99.99,99.84,99.86,500762.0,92.5808,92.6271,92.4882,92.5067,500762.0
2023-07-06 10:20:00,99.86,99.97,99.81,99.86,625783.0,92.5067,92.6086,92.4604,92.5067,625783.0
2023-07-06 10:25:00,99.86,99.98,99.77,99.95,637157.0,92.5067,92.6178,92.4233,92.5901,637157.0
2023-07-06 10:30:00,99.95,99.96,99.79,99.8,472938.0,92.5901,92.5993,92.4418,92.4511,472938.0
2023-07-06 10:35:00,99.81,99.83,99.73,99.78,592885.0,92.4604,92.4789,92.3863,92.4326,592885.0
2023-07-06 10:40:00,99.77,99.82,99.7,99.74,585004.0,92.4233,92.4696,92.3585,92.3955,585004.0
2023-07-06 10:45:00,99.73,99.99,99.72,99.98,635671.0,92.3863,92.6271,92.377,92.6178,635671.0
2023-07-06 10:50:00,99.97,100.03,99.81,99.82,510503.0,92.6086,92.6642,92.4604,92.4696,510503.0
2023-07-06 10:55:00,99.81,99.89,99.79,99.86,553107.0,92.4604,92.5345,92.4418,92.5067,553107.0
2023-07-06 11:00:00,99.85,99.91,99.81,99.86,490937.0,92.4974,92.553,92.4604,92.5067,490937.0
2023-07-06 11:05:00,99.85,99.86,99.64,99.66,558157.0,92.4974,92.5067,92.3029,92.3214,558157.0
2023-07-06 11:10:00,99.66,99.8,99.65,99.78,693442.0,92.3214,92.4511,92.3121,92.4326,693442.0
2023-07-06 11:15:00,99.77,99.77,99.61,99.61,757393.0,92.4233,92.4233,92.2751,92.2751,757393.0
2023-07-06 11:20:00,99.61,99.66,99.5,99.5,550580.0,92.2751,92.3214,92.1732,92.1732,550580.0
2023-07-06 11:25:00,99.51,99.59,99.47,99.57,555966.0,92.1825,92.2566,92.1454,92.238,555966.0
2023-07-06 11:30:00,99.57,99.61,99.53,99.59,415575.0,92.238,92.2751,92.201,92.2566,415575.0
2023-07-06 11:35:00,99.58,99.6,99.52,99.55,611111.0,92.2473,92.2658,92.1917,92.2195,611111.0
2023-07-06 11:40:00,99.55,99.57,99.5,99.52,561154.0,92.2195,92.238,92.1732,92.1917,561154.0
2023-07-06 11:45:00,99.52,99.66,99.51,99.66,401687.0,92.1917,92.3214,92.1825,92.3214,401687.0
2023-07-06 11:50:00,99.66,99.7,99.61,99.62,163195.0,92.3214,92.3585,92.2751,92.2844,163195.0
2023-07-06 11:55:00,99.61,99.67,99.56,99.64,217824.0,92.2751,92.3307,92.2288,92.3029,217824.0
2023-07-06 12:00:00,99.63,99.71,99.62,99.65,280641.0,92.2936,92.3677,92.2844,92.3121,280641.0
2023-07-06 12:05:00,99.64,99.68,99.6,99.64,131664.0,92.3029,92.3399,92.2658,92.3029,131664.0
2023-07-06 12:10:00,99.65,99.7,99.58,99.63,392605.0,92.3121,92.3585,92.2473,92.2936,392605.0
2023-07-06 12:15:00,99.63,99.69,99.61,99.61,157977.0,92.2936,92.3492,92.2751,92.2751,157977.0
2023-07-06 12:20:00,99.62,99.66,99.57,99.63,154580.0,92.2844,92.3214,92.238,92.2936,154580.0
2023-07-06 12:25:00,99.63,99.65,99.6,99.63,119558.0,92.2936,92.3121,92.2658,92.2936,119558.0
2023-07-06 12:30:00,99.62,99.66,99.62,99.65,281199.0,92.2844,92.3214,92.2844,92.3121,281199.0
2023-07-06 12:35:00,99.66,99.71,99.62,99.7,205784.0,92.3214,92.3677,92.2844,92.3585,205784.0
2023-07-06 12:40:00,99.7,99.78,99.69,99.76,418678.0,92.3585,92.4326,92.3492,92.414,418678.0
2023-07-06 12:45:00,99.76,99.77,99.71,99.73,169755.0,92.414,92.4233,92.3677,92.3863,169755.0
2023-07-06 12:50:00,99.73,99.77,99.71,99.73,140375.0,92.3863,92.4233,92.3677,92.3863,140375.0
2023-07-06 12:55:00,99.73,99.78,99.68,99.75,211362.0,92.3863,92.4326,92.3399,92.4048,211362.0
2023-07-06 13:00:00,99.75,99.79,99.73,99.79,172384.0,92.4048,92.4418,92.3863,92.4418,172384.0
2023-07-06 13:05:00,99.78,99.8,99.74,99.75,76387.0,92.4326,92.4511,92.3955,92.4048,76387.0
2023-07-06 13:10:00,99.75,99.77,99.73,99.75,96268.0,92.4048,92.4233,92.3863,92.4048,96268.0
2023-07-06 13:15:00,99.75,99.76,99.66,99.68,204643.0,92.4048,92.414,92.3214,92.3399,204643.0
2023-07-06 13:20:00,99.68,99.77,99.67,99.74,350449.0,92.3399,92.4233,92.3307,92.3955,350449.0
2023-07-06 13:25:00,99.75,99.78,99.74,99.78,127950.0,92.4048,92.4326,92.3955,92.4326,127950.0
2023-07-06 13:30:00,99.78,99.78,99.69,99.7,145421.0,92.4326,92.4326,92.3492,92.3585,145421.0
2023-07-06 13:35:00,99.7,99.73,99.69,99.72,82803.0,92.3585,92.3863,92.3492,92.377,82803.0
2023-07-06 13:40:00,99.72,99.72,99.67,99.69,220970.0,92.377,92.377,92.3307,92.3492,220970.0
2023-07-06 13:45:00,99.68,99.73,99.68,99.71,237501.0,92.3399,92.3863,92.3399,92.3677,237501.0
2023-07-06 13:50:00,99.71,99.71,99.67,99.7,286351.0,92.3677,92.3677,92.3307,92.3585,286351.0
2023-07-06 13:55:00,99.7,99.74,99.69,99.73,241180.0,92.3585,92.3955,92.3492,92.3863,241180.0
2023-07-06 14:00:00,99.74,99.78,99.71,99.77,233998.0,92.3955,92.4326,92.3677,92.4233,233998.0
2023-07-06 14:05:00,99.77,99.82,99.74,99.75,209001.0,92.4233,92.4696,92.3955,92.4048,209001.0
2023-07-06 14:10:00,99.75,99.77,99.72,99.73,206075.0,92.4048,92.4233,92.377,92.3863,206075.0
2023-07-06 14:15:00,99.72,99.76,99.71,99.73,403548.0,92.377,92.414,92.3677,92.3863,403548.0
2023-07-06 14:20:00,99.72,99.82,99.71,99.75,608718.0,92.377,92.4696,92.3677,92.4048,608718.0
2023-07-06 14:25:00,99.74,99.81,99.73,99.81,164123.0,92.3955,92.4604,92.3863,92.4604,164123.0
2023-07-06 14:30:00,99.8,99.85,99.79,99.84,242379.0,92.4511,92.4974,92.4418,92.4882,242379.0
2023-07-06 14:35:00,99.84,99.85,99.81,99.82,116695.0,92.4882,92.4974,92.4604,92.4696,116695.0
2023-07-06 14:40:00,99.82,99.86,99.8,99.86,296860.0,92.4696,92.5067,92.4511,92.5067,296860.0
2023-07-06 14:45:00,99.86,99.91,99.85,99.91,146735.0,92.5067,92.553,92.4974,92.553,146735.0
2023-07-06 14:50:00,99.91,99.92,99.87,99.9,161693.0,92.553,92.5623,92.5159,92.5437,161693.0
2023-07-06 14:55:00,99.9,99.92,99.84,99.85,264371.0,92.5437,92.5623,92.4882,92.4974,264371.0
2023-07-06 15:00:00,99.85,99.85,99.78,99.79,277573.0,92.4974,92.4974,92.4326,92.4418,277573.0
2023-07-06 15:05:00,99.79,99.82,99.77,99.79,155735.0,92.4418,92.4696,92.4233,92.4418,155735.0
2023-07-06 15:10:00,99.79,99.79,99.7,99.71,191814.0,92.4418,92.4418,92.3585,92.3677,191814.0
2023-07-06 15:15:00,99.72,99.73,99.69,99.72,201767.0,92.377,92.3863,92.3492,92.377,201767.0
2023-07-06 15:20:00,99.72,99.82,99.71,99.81,237159.0,92.377,92.4696,92.3677,92.4604,237159.0
2023-07-06 15:25:00,99.81,99.85,99.8,99.82,301520.0,92.4604,92.4974,92.4511,92.4696,301520.0
2023-07-06 15:30:00,99.82,99.82,99.73,99.79,265900.0,92.4696,92.4696,92.3863,92.4418,265900.0
2023-07-06 15:35:00,99.79,99.84,99.77,99.84,176221.0,92.4418,92.4882,92.4233,92.4882,176221.0
2023-07-06 15:40:00,99.83,99.85,99.77,99.78,240049.0,92.4789,92.4974,92.4233,92.4326,240049.0
2023-07-06 15:45:00,99.78,99.81,99.75,99.77,226020.0,92.4326,92.4604,92.4048,92.4233,226020.0
2023-07-06 15:50:00,99.77,99.79,99.73,99.76,568883.0,92.4233,92.4418,92.3863,92.414,568883.0
2023-07-06 15:55:00,99.77,99.77,99.67,99.69,3521526.0,92.4233,92.4233,92.3307,92.3492,3521526.0
2023-07-07 09:30:00,99.18,99.37,99.17,99.24,851945.0,91.8768,92.0528,91.8675,91.9323,851945.0
2023-07-07 09:35:00,99.24,99.26,99.02,99.19,875933.0,91.9323,91.9509,91.7285,91.886,875933.0
2023-07-07 09:40:00,99.19,99.35,99.12,99.2,509216.0,91.886,92.0342,91.8212,91.8953,509216.0
2023-07-07 09:45:00,99.19,99.55,99.16,99.46,471561.0,91.886,92.2195,91.8582,92.1361,471561.0
2023-07-07 09:50:00,99.45,99.46,99.23,99.23,535244.0,92.1269,92.1361,91.9231,91.9231,535244.0
2023-07-07 09:55:00,99.23,99.31,99.16,99.17,373436.0,91.9231,91.9972,91.8582,91.8675,373436.0
2023-07-07 10:00:00,99.18,99.19,99.01,99.05,578995.0,91.8768,91.886,91.7193,91.7563,578995.0
2023-07-07 10:05:00,99.04,99.2,98.99,99.14,535939.0,91.7471,91.8953,91.7007,91.8397,535939.0
2023-07-07 10:10:00,99.13,99.37,99.07,99.36,421793.0,91.8304,92.0528,91.7749,92.0435,421793.0
2023-07-07 10:15:00,99.37,99.46,99.28,99.46,198966.0,92.0528,92.1361,91.9694,92.1361,198966.0
2023-07-07 10:20:00,99.46,99.53,99.37,99.4,320062.0,92.1361,92.201,92.0528,92.0806,320062.0
2023-07-07 10:25:00,99.4,99.41,99.26,99.26,238738.0,92.0806,92.0898,91.9509,91.9509,238738.0
2023-07-07 10:30:00,99.26,99.32,99.17,99.28,303101.0,91.9509,92.0064,91.8675,91.9694,303101.0
2023-07-07 10:35:00,99.27,99.29,99.08,99.15,225468.0,91.9601,91.9787,91.7841,91.849,225468.0
2023-07-07 10:40:00,99.16,99.43,99.15,99.4,421929.0,91.8582,92.1083,91.849,92.0806,421929.0
2023-07-07 10:45:00,99.39,99.45,99.33,99.35,223129.0,92.0713,92.1269,92.0157,92.0342,223129.0
2023-07-07 10:50:00,99.35,99.49,99.35,99.43,195162.0,92.0342,92.1639,92.0342,92.1083,195162.0
2023-07-07 10:55:00,99.44,99.52,99.35,99.51,482772.0,92.1176,92.1917,92.0342,92.1825,482772.0
2023-07-07 11:00:00,99.51,99.6,99.42,99.59,277702.0,92.1825,92.2658,92.0991,92.2566,277702.0
2023-07-07 11:05:00,99.59,99.59,99.43,99.47,549927.0,92.2566,92.2566,92.1083,92.1454,549927.0
2023-07-07 11:10:00,99.47,99.48,99.37,99.4,231028.0,92.1454,92.1547,92.0528,92.0806,231028.0
2023-07-07 11:15:00,99.39,99.45,99.34,99.38,321407.0,92.0713,92.1269,92.025,92.062,321407.0
2023-07-07 11:20:00,99.39,99.47,99.36,99.41,178684.0,92.0713,92.1454,92.0435,92.0898,178684.0
2023-07-07 11:25:00,99.41,99.41,99.32,99.36,178673.0,92.0898,92.0898,92.0064,92.0435,178673.0
2023-07-07 11:30:00,99.36,99.45,99.36,99.44,115050.0,92.0435,92.1269,92.0435,92.1176,115050.0
2023-07-07 11:35:00,99.44,99.49,99.39,99.4,127551.0,92.1176,92.1639,92.0713,92.0806,127551.0
2023-07-07 11:40:00,99.39,99.51,99.38,99.49,197999.0,92.0713,92.1825,92.062,92.1639,197999.0
2023-07-07 11:45:00,99.49,99.5,99.4,99.43,137376.0,92.1639,92.1732,92.0806,92.1083,137376.0
2023-07-07 11:50:00,99.43,99.44,99.39,99.4,143145.0,92.1083,92.1176,92.0713,92.0806,143145.0
2023-07-07 11:55:00,99.41,99.46,99.36,99.4,140977.0,92.0898,92.1361,92.0435,92.0806,140977.0
2023-07-07 12:00:00,99.4,99.47,99.4,99.46,117000.0,92.0806,92.1454,92.0806,92.1361,117000.0
2023-07-07 12:05:00,99.46,99.52,99.44,99.46,150253.0,92.1361,92.1917,92.1176,92.1361,150253.0
2023-07-07 12:10:00,99.45,99.48,99.38,99.39,129416.0,92.1269,92.1547,92.062,92.0713,129416.0
2023-07-07 12:15:00,99.38,99.42,99.35,99.39,177983.0,92.062,92.0991,92.0342,92.0713,177983.0
2023-07-07 12:20:00,99.38,99.44,99.35,99.42,87496.0,92.062,92.1176,92.0342,92.0991,87496.0
2023-07-07 12:25:00,99.42,99.45,99.39,99.39,63441.0,92.0991,92.1269,92.0713,92.0713,63441.0
2023-07-07 12:30:00,99.4,99.45,99.37,99.39,130263.0,92.0806,92.1269,92.0528,92.0713,130263.0
2023-07-07 12:35:00,99.38,99.39,99.35,99.36,109963.0,92.062,92.0713,92.0342,92.0435,109963.0
2023-07-07 12:40:00,99.35,99.36,99.26,99.26,128953.0,92.0342,92.0435,91.9509,91.9509,128953.0
2023-07-07 12:45:00,99.25,99.31,99.24,99.3,226027.0,91.9416,91.9972,91.9323,91.9879,226027.0
2023-07-07 12:50:00,99.3,99.3,99.24,99.24,80362.0,91.9879,91.9879,91.9323,91.9323,80362.0
2023-07-07 12:55:00,99.23,99.27,99.2,99.21,93084.0,91.9231,91.9601,91.8953,91.9045,93084.0
2023-07-07 13:00:00,99.21,99.23,99.11,99.13,180390.0,91.9045,91.9231,91.8119,91.8304,180390.0
2023-07-07 13:05:00,99.14,99.18,99.13,99.15,192526.0,91.8397,91.8768,91.8304,91.849,192526.0
2023-07-07 13:10:00,99.16,99.19,99.14,99.18,62917.0,91.8582,91.886,91.8397,91.8768,62917.0
2023-07-07 13:15:00,99.19,99.25,99.19,99.24,156110.0,91.886,91.9416,91.886,91.9323,156110.0
2023-07-07 13:20:00,99.23,99.29,99.22,99.26,153131.0,91.9231,91.9787,91.9138,91.9509,153131.0
2023-07-07 13:25:00,99.25,99.3,99.23,99.3,140438.0,91.9416,91.9879,91.9231,91.9879,140438.0
2023-07-07 13:30:00,99.29,99.32,99.26,99.28,151053.0,91.9787,92.0064,91.9509,91.9694,151053.0
2023-07-07 13:35:00,99.27,99.27,99.22,99.23,101999.0,91.9601,91.9601,91.9138,91.9231,101999.0
2023-07-07 13:40:00,99.24,99.28,99.23,99.26,90130.0,91.9323,91.9694,91.9231,91.9509,90130.0
2023-07-07 13:45:00,99.26,99.29,99.24,99.26,82085.0,91.9509,91.9787,91.9323,91.9509,82085.0
2023-07-07 13:50:00,99.26,99.34,99.26,99.31,161926.0,91.9509,92.025,91.9509,91.9972,161926.0
2023-07-07 13:55:00,99.31,99.31,99.25,99.31,105147.0,91.9972,91.9972,91.9416,91.9972,105147.0
2023-07-07 14:00:00,99.31,99.34,99.27,99.3,132667.0,91.9972,92.025,91.9601,91.9879,132667.0
2023-07-07 14:05:00,99.29,99.31,99.25,99.28,79407.0,91.9787,91.9972,91.9416,91.9694,79407.0
2023-07-07 14:10:00,99.28,99.31,99.26,99.26,180866.0,91.9694,91.9972,91.9509,91.9509,180866.0
2023-07-07 14:15:00,99.26,99.28,99.21,99.22,111319.0,91.9509,91.9694,91.9045,91.9138,111319.0
2023-07-07 14:20:00,99.23,99.26,99.22,99.25,106493.0,91.9231,91.9509,91.9138,91.9416,106493.0
2023-07-07 14:25:00,99.25,99.28,99.23,99.23,128341.0,91.9416,91.9694,91.9231,91.9231,128341.0
2023-07-07 14:30:00,99.23,99.26,99.21,99.22,325066.0,91.9231,91.9509,91.9045,91.9138,325066.0
2023-07-07 14:35:00,99.22,99.25,99.21,99.22,233152.0,91.9138,91.9416,91.9045,91.9138,233152.0
2023-07-07 14:40:00,99.22,99.29,99.2,99.26,500501.0,91.9138,91.9787,91.8953,91.9509,500501.0
2023-07-07 14:45:00,99.25,99.33,99.24,99.31,323991.0,91.9416,92.0157,91.9323,91.9972,323991.0
2023-07-07 14:50:00,99.32,99.41,99.31,99.41,122959.0,92.0064,92.0898,91.9972,92.0898,122959.0
2023-07-07 14:55:00,99.41,99.41,99.24,99.29,398583.0,92.0898,92.0898,91.9323,91.9787,398583.0
2023-07-07 15:00:00,99.28,99.29,99.19,99.2,140687.0,91.9694,91.9787,91.886,91.8953,140687.0
2023-07-07 15:05:00,99.2,99.22,99.15,99.18,197832.0,91.8953,91.9138,91.849,91.8768,197832.0
2023-07-07 15:10:00,99.17,99.17,99.1,99.16,392769.0,91.8675,91.8675,91.8026,91.8582,392769.0
2023-07-07 15:15:00,99.16,99.17,99.12,99.14,115182.0,91.8582,91.8675,91.8212,91.8397,115182.0
2023-07-07 15:20:00,99.14,99.16,99.13,99.15,192428.0,91.8397,91.8582,91.8304,91.849,192428.0
2023-07-07 15:25:00,99.15,99.18,99.1,99.11,327718.0,91.849,91.8768,91.8026,91.8119,327718.0
2023-07-07 15:30:00,99.12,99.14,99.08,99.09,238002.0,91.8212,91.8397,91.7841,91.7934,238002.0
2023-07-07 15:35:00,99.09,99.12,99.06,99.1,144840.0,91.7934,91.8212,91.7656,91.8026,144840.0
2023-07-07 15:40:00,99.1,99.13,99.08,99.09,200855.0,91.8026,91.8304,91.7841,91.7934,200855.0
2023-07-07 15:45:00,99.08,99.17,99.08,99.15,214345.0,91.7841,91.8675,91.7841,91.849,214345.0
2023-07-07 15:50:00,99.14,99.14,99.05,99.07,513349.0,91.8397,91.8397,91.7563,91.7749,513349.0
2023-07-07 15:55:00,99.06,99.11,99.04,99.09,1851247.0,91.7656,91.8119,91.7471,91.7934,1851247.0
2023-07-10 09:30:00,98.86,99.05,98.85,98.96,946660.0,91.5803,91.7563,91.5711,91.673,946660.0
2023-07-10 09:35:00,98.95,99.06,98.94,98.98,746176.0,91.6637,91.7656,91.6544,91.6915,746176.0
2023-07-10 09:40:00,98.99,99.07,98.96,98.97,446381.0,91.7007,91.7749,91.673,91.6822,446381.0
2023-07-10 09:45:00,98.96,99.13,98.94,99.12,727755.0,91.673,91.8304,91.6544,91.8212,727755.0
2023-07-10 09:50:00,99.13,99.13,98.9,98.95,292537.0,91.8304,91.8304,91.6174,91.6637,292537.0
2023-07-10 09:55:00,98.95,99.07,98.92,99.05,567488.0,91.6637,91.7749,91.6359,91.7563,567488.0
2023-07-10 10:00:00,99.04,99.25,99.02,99.22,468340.0,91.7471,91.9416,91.7285,91.9138,468340.0
2023-07-10 10:05:00,99.21,99.25,99.13,99.16,637235.0,91.9045,91.9416,91.8304,91.8582,637235.0
2023-07-10 10:10:00,99.17,99.23,99.1,99.23,186474.0,91.8675,91.9231,91.8026,91.9231,186474.0
2023-07-10 10:15:00,99.23,99.33,99.21,99.3,220293.0,91.9231,92.0157,91.9045,91.9879,220293.0
2023-07-10 10:20:00,99.3,99.33,99.22,99.23,164487.0,91.9879,92.0157,91.9138,91.9231,164487.0
2023-07-10 10:25:00,99.23,99.26,99.14,99.21,226941.0,91.9231,91.9509,91.8397,91.9045,226941.0
2023-07-10 10:30:00,99.21,99.23,99.15,99.15,118485.0,91.9045,91.9231,91.849,91.849,118485.0
2023-07-10 10:35:00,99.15,99.16,99.08,99.11,333084.0,91.849,91.8582,91.7841,91.8119,333084.0
2023-07-10 10:40:00,99.12,99.14,98.99,99.0,307628.0,91.8212,91.8397,91.7007,91.71,307628.0
2023-07-10 10:45:00,99.0,99.04,98.93,98.93,499671.0,91.71,91.7471,91.6452,91.6452,499671.0
2023-07-10 10:50:00,98.94,99.02,98.91,98.95,253499.0,91.6544,91.7285,91.6266,91.6637,253499.0
2023-07-10 10:55:00,98.94,98.98,98.85,98.86,551860.0,91.6544,91.6915,91.5711,91.5803,551860.0
2023-07-10 11:00:00,98.87,98.99,98.86,98.99,344669.0,91.5896,91.7007,91.5803,91.7007,344669.0
2023-07-10 11:05:00,98.98,99.05,98.97,99.03,227493.0,91.6915,91.7563,91.6822,91.7378,227493.0
2023-07-10 11:10:00,99.03,99.19,99.01,99.16,323763.0,91.7378,91.886,91.7193,91.8582,323763.0
2023-07-10 11:15:00,99.17,99.22,99.14,99.2,354473.0,91.8675,91.9138,91.8397,91.8953,354473.0
2023-07-10 11:20:00,99.2,99.32,99.19,99.3,456479.0,91.8953,92.0064,91.886,91.9879,456479.0
2023-07-10 11:25:00,99.31,99.48,99.31,99.48,248743.0,91.9972,92.1547,91.9972,92.1547,248743.0
2023-07-10 11:30:00,99.47,99.47,99.3,99.31,249323.0,92.1454,92.1454,91.9879,91.9972,249323.0
2023-07-10 11:35:00,99.31,99.31,99.23,99.25,262213.0,91.9972,91.9972,91.9231,91.9416,262213.0
2023-07-10 11:40:00,99.24,99.29,99.19,99.2,263203.0,91.9323,91.9787,91.886,91.8953,263203.0
2023-07-10 11:45:00,99.2,99.23,99.15,99.21,127726.0,91.8953,91.9231,91.849,91.9045,127726.0
2023-07-10 11:50:00,99.22,99.32,99.2,99.3,240128.0,91.9138,92.0064,91.8953,91.9879,240128.0
2023-07-10 11:55:00,99.3,99.3,99.25,99.25,199847.0,91.9879,91.9879,91.9416,91.9416,199847.0
2023-07-10 12:00:00,99.24,99.25,99.2,99.2,203832.0,91.9323,91.9416,91.8953,91.8953,203832.0
2023-07-10 12:05:00,99.2,99.21,99.09,99.12,178527.0,91.8953,91.9045,91.7934,91.8212,178527.0
2023-07-10 12:10:00,99.12,99.18,99.09,99.16,774115.0,91.8212,91.8768,91.7934,91.8582,774115.0
2023-07-10 12:15:00,99.16,99.19,99.12,99.19,129742.0,91.8582,91.886,91.8212,91.886,129742.0
2023-07-10 12:20:00,99.19,99.23,99.14,99.22,131811.0,91.886,91.9231,91.8397,91.9138,131811.0
2023-07-10 12:25:00,99.22,99.24,99.19,99.21,155216.0,91.9138,91.9323,91.886,91.9045,155216.0
2023-07-10 12:30:00,99.21,99.33,99.21,99.33,292352.0,91.9045,92.0157,91.9045,92.0157,292352.0
2023-07-10 12:35:00,99.33,99.42,99.32,99.39,134808.0,92.0157,92.0991,92.0064,92.0713,134808.0
2023-07-10 12:40:00,99.38,99.42,99.36,99.41,83739.0,92.062,92.0991,92.0435,92.0898,83739.0
2023-07-10 12:45:00,99.41,99.41,99.35,99.39,99032.0,92.0898,92.0898,92.0342,92.0713,99032.0
2023-07-10 12:50:00,99.39,99.4,99.34,99.38,55877.0,92.0713,92.0806,92.025,92.062,55877.0
2023-07-10 12:55:00,99.38,99.4,99.34,99.37,117495.0,92.062,92.0806,92.025,92.0528,117495.0
2023-07-10 13:00:00,99.36,99.43,99.34,99.42,100261.0,92.0435,92.1083,92.025,92.0991,100261.0
2023-07-10 13:05:00,99.42,99.43,99.36,99.39,118952.0,92.0991,92.1083,92.0435,92.0713,118952.0
2023-07-10 13:10:00,99.39,99.42,99.38,99.38,82326.0,92.0713,92.0991,92.062,92.062,82326.0
2023-07-10 13:15:00,99.38,99.39,99.33,99.36,101322.0,92.062,92.0713,92.0157,92.0435,101322.0
2023-07-10 13:20:00,99.36,99.41,99.34,99.41,79049.0,92.0435,92.0898,92.025,92.0898,79049.0
2023-07-10 13:25:00,99.41,99.42,99.37,99.39,85951.0,92.0898,92.0991,92.0528,92.0713,85951.0
2023-07-10 13:30:00,99.39,99.53,99.38,99.51,345000.0,92.0713,92.201,92.062,92.1825,345000.0
2023-07-10 13:35:00,99.51,99.51,99.42,99.48,129381.0,92.1825,92.1825,92.0991,92.1547,129381.0
2023-07-10 13:40:00,99.48,99.49,99.46,99.48,39980.0,92.1547,92.1639,92.1361,92.1547,39980.0
2023-07-10 13:45:00,99.48,99.49,99.43,99.48,123324.0,92.1547,92.1639,92.1083,92.1547,123324.0
2023-07-10 13:50:00,99.48,99.5,99.46,99.5,73739.0,92.1547,92.1732,92.1361,92.1732,73739.0
2023-07-10 13:55:00,99.5,99.5,99.46,99.46,100931.0,92.1732,92.1732,92.1361,92.1361,100931.0
2023-07-10 14:00:00,99.47,99.49,99.45,99.47,99155.0,92.1454,92.1639,92.1269,92.1454,99155.0
2023-07-10 14:05:00,99.46,99.48,99.41,99.42,131662.0,92.1361,92.1547,92.0898,92.0991,131662.0
2023-07-10 14:10:00,99.42,99.47,99.39,99.47,129513.0,92.0991,92.1454,92.0713,92.1454,129513.0
2023-07-10 14:15:00,99.47,99.47,99.41,99.46,155296.0,92.1454,92.1454,92.0898,92.1361,155296.0
2023-07-10 14:20:00,99.46,99.47,99.39,99.43,87380.0,92.1361,92.1454,92.0713,92.1083,87380.0
2023-07-10 14:25:00,99.43,99.44,99.33,99.35,192373.0,92.1083,92.1176,92.0157,92.0342,192373.0
2023-07-10 14:30:00,99.35,99.35,99.3,99.31,163637.0,92.0342,92.0342,91.9879,91.9972,163637.0
2023-07-10 14:35:00,99.32,99.4,99.31,99.39,399843.0,92.0064,92.0806,91.9972,92.0713,399843.0
2023-07-10 14:40:00,99.39,99.39,99.32,99.33,188401.0,92.0713,92.0713,92.0064,92.0157,188401.0
2023-07-10 14:45:00,99.32,99.34,99.29,99.3,105602.0,92.0064,92.025,91.9787,91.9879,105602.0
2023-07-10 14:50:00,99.3,99.36,99.29,99.32,93315.0,91.9879,92.0435,91.9787,92.0064,93315.0
2023-07-10 14:55:00,99.31,99.38,99.22,99.22,372747.0,91.9972,92.062,91.9138,91.9138,372747.0
2023-07-10 15:00:00,99.21,99.28,99.21,99.23,183903.0,91.9045,91.9694,91.9045,91.9231,183903.0
2023-07-10 15:05:00,99.22,99.23,99.18,99.19,110666.0,91.9138,91.9231,91.8768,91.886,110666.0
2023-07-10 15:10:00,99.18,99.22,99.16,99.21,85581.0,91.8768,91.9138,91.8582,91.9045,85581.0
2023-07-10 15:15:00,99.22,99.23,99.18,99.22,79287.0,91.9138,91.9231,91.8768,91.9138,79287.0
2023-07-10 15:20:00,99.22,99.27,99.21,99.27,161717.0,91.9138,91.9601,91.9045,91.9601,161717.0
2023-07-10 15:25:00,99.26,99.27,99.22,99.26,103463.0,91.9509,91.9601,91.9138,91.9509,103463.0
2023-07-10 15:30:00,99.25,99.3,99.25,99.29,147540.0,91.9416,91.9879,91.9416,91.9787,147540.0
2023-07-10 15:35:00,99.29,99.31,99.25,99.28,209627.0,91.9787,91.9972,91.9416,91.9694,209627.0
2023-07-10 15:40:00,99.29,99.3,99.24,99.27,432496.0,91.9787,91.9879,91.9323,91.9601,432496.0
2023-07-10 15:45:00,99.27,99.3,99.23,99.23,257147.0,91.9601,91.9879,91.9231,91.9231,257147.0
2023-07-10 15:50:00,99.23,99.28,99.22,99.27,451132.0,91.9231,91.9694,91.9138,91.9601,451132.0
2023-07-10 15:55:00,99.27,99.27,99.18,99.21,1041501.0,91.9601,91.9601,91.8768,91.9045,1041501.0
2023-07-11 09:30:00,99.57,99.61,99.53,99.55,466747.0,92.238,92.2751,92.201,92.2195,466747.0
2023-07-11 09:35:00,99.55,99.58,99.41,99.44,357521.0,92.2195,92.2473,92.0898,92.1176,357521.0
2023-07-11 09:40:00,99.44,99.46,99.29,99.31,322170.0,92.1176,92.1361,91.9787,91.9972,322170.0
2023-07-11 09:45:00,99.31,99.44,99.31,99.42,272684.0,91.9972,92.1176,91.9972,92.0991,272684.0
2023-07-11 09:50:00,99.43,99.46,99.36,99.43,390205.0,92.1083,92.1361,92.0435,92.1083,390205.0
2023-07-11 09:55:00,99.43,99.46,99.33,99.34,156838.0,92.1083,92.1361,92.0157,92.025,156838.0
2023-07-11 10:00:00,99.35,99.38,99.29,99.3,210147.0,92.0342,92.062,91.9787,91.9879,210147.0
2023-07-11 10:05:00,99.29,99.38,99.29,99.36,255848.0,91.9787,92.062,91.9787,92.0435,255848.0
2023-07-11 10:10:00,99.36,99.39,99.31,99.36,145672.0,92.0435,92.0713,91.9972,92.0435,145672.0
2023-07-11 10:15:00,99.36,99.46,99.35,99.45,177527.0,92.0435,92.1361,92.0342,92.1269,177527.0
2023-07-11 10:20:00,99.45,99.61,99.44,99.61,198914.0,92.1269,92.2751,92.1176,92.2751,198914.0
2023-07-11 10:25:00,99.6,99.6,99.52,99.55,140529.0,92.2658,92.2658,92.1917,92.2195,140529.0
2023-07-11 10:30:00,99.55,99.63,99.53,99.63,132196.0,92.2195,92.2936,92.201,92.2936,132196.0
2023-07-11 10:35:00,99.63,99.65,99.6,99.63,93180.0,92.2936,92.3121,92.2658,92.2936,93180.0
2023-07-11 10:40:00,99.63,99.64,99.59,99.63,94205.0,92.2936,92.3029,92.2566,92.2936,94205.0
2023-07-11 10:45:00,99.64,99.67,99.63,99.65,124122.0,92.3029,92.3307,92.2936,92.3121,124122.0
2023-07-11 10:50:00,99.65,99.67,99.53,99.54,154930.0,92.3121,92.3307,92.201,92.2102,154930.0
2023-07-11 10:55:00,99.54,99.62,99.52,99.56,287470.0,92.2102,92.2844,92.1917,92.2288,287470.0
2023-07-11 11:00:00,99.56,99.64,99.55,99.62,176201.0,92.2288,92.3029,92.2195,92.2844,176201.0
2023-07-11 11:05:00,99.63,99.66,99.46,99.47,141432.0,92.2936,92.3214,92.1361,92.1454,141432.0
2023-07-11 11:10:00,99.47,99.54,99.42,99.52,199085.0,92.1454,92.2102,92.0991,92.1917,199085.0
2023-07-11 11:15:00,99.51,99.58,99.5,99.54,218672.0,92.1825,92.2473,92.1732,92.2102,218672.0
2023-07-11 11:20:00,99.54,99.54,99.44,99.45,107490.0,92.2102,92.2102,92.1176,92.1269,107490.0
2023-07-11 11:25:00,99.45,99.48,99.42,99.46,221544.0,92.1269,92.1547,92.0991,92.1361,221544.0
2023-07-11 11:30:00,99.46,99.49,99.44,99.47,88428.0,92.1361,92.1639,92.1176,92.1454,88428.0
2023-07-11 11:35:00,99.48,99.62,99.47,99.58,95893.0,92.1547,92.2844,92.1454,92.2473,95893.0
2023-07-11 11:40:00,99.58,99.6,99.54,99.55,63771.0,92.2473,92.2658,92.2102,92.2195,63771.0
2023-07-11 11:45:00,99.54,99.55,99.5,99.53,156744.0,92.2102,92.2195,92.1732,92.201,156744.0
2023-07-11 11:50:00,99.53,99.57,99.51,99.56,176184.0,92.201,92.238,92.1825,92.2288,176184.0
2023-07-11 11:55:00,99.56,99.57,99.51,99.54,144410.0,92.2288,92.238,92.1825,92.2102,144410.0
2023-07-11 12:00:00,99.54,99.61,99.54,99.61,314411.0,92.2102,92.2751,92.2102,92.2751,314411.0
2023-07-11 12:05:00,99.61,99.65,99.6,99.65,81645.0,92.2751,92.3121,92.2658,92.3121,81645.0
2023-07-11 12:10:00,99.65,99.67,99.63,99.65,148784.0,92.3121,92.3307,92.2936,92.3121,148784.0
2023-07-11 12:15:00,99.65,99.67,99.62,99.64,138520.0,92.3121,92.3307,92.2844,92.3029,138520.0
2023-07-11 12:20:00,99.65,99.7,99.64,99.69,172617.0,92.3121,92.3585,92.3029,92.3492,172617.0
2023-07-11 12:25:00,99.7,99.81,99.69,99.76,230415.0,92.3585,92.4604,92.3492,92.414,230415.0
2023-07-11 12:30:00,99.77,99.81,99.76,99.8,179113.0,92.4233,92.4604,92.414,92.4511,179113.0
2023-07-11 12:35:00,99.8,99.83,99.79,99.8,97734.0,92.4511,92.4789,92.4418,92.4511,97734.0
2023-07-11 12:40:00,99.81,99.9,99.8,99.88,263150.0,92.4604,92.5437,92.4511,92.5252,263150.0
2023-07-11 12:45:00,99.88,99.93,99.87,99.9,368228.0,92.5252,92.5715,92.5159,92.5437,368228.0
2023-07-11 12:50:00,99.9,99.96,99.89,99.93,129547.0,92.5437,92.5993,92.5345,92.5715,129547.0
2023-07-11 12:55:00,99.93,99.95,99.88,99.89,275768.0,92.5715,92.5901,92.5252,92.5345,275768.0
2023-07-11 13:00:00,99.9,99.97,99.87,99.96,139899.0,92.5437,92.6086,92.5159,92.5993,139899.0
2023-07-11 13:05:00,99.97,99.97,99.87,99.89,141416.0,92.6086,92.6086,92.5159,92.5345,141416.0
2023-07-11 13:10:00,99.89,99.89,99.82,99.82,280492.0,92.5345,92.5345,92.4696,92.4696,280492.0
2023-07-11 13:15:00,99.83,99.84,99.8,99.82,98742.0,92.4789,92.4882,92.4511,92.4696,98742.0
2023-07-11 13:20:00,99.81,99.83,99.77,99.81,156091.0,92.4604,92.4789,92.4233,92.4604,156091.0
2023-07-11 13:25:00,99.8,99.88,99.78,99.84,251774.0,92.4511,92.5252,92.4326,92.4882,251774.0
2023-07-11 13:30:00,99.83,99.85,99.81,99.83,49310.0,92.4789,92.4974,92.4604,92.4789,49310.0
2023-07-11 13:35:00,99.82,99.83,99.75,99.78,107885.0,92.4696,92.4789,92.4048,92.4326,107885.0
2023-07-11 13:40:00,99.78,99.78,99.73,99.76,132732.0,92.4326,92.4326,92.3863,92.414,132732.0
2023-07-11 13:45:00,99.76,99.79,99.75,99.76,156352.0,92.414,92.4418,92.4048,92.414,156352.0
2023-07-11 13:50:00,99.77,99.85,99.76,99.84,58815.0,92.4233,92.4974,92.414,92.4882,58815.0
2023-07-11 13:55:00,99.83,99.86,99.71,99.72,160763.0,92.4789,92.5067,92.3677,92.377,160763.0
2023-07-11 14:00:00,99.72,99.86,99.71,99.79,206368.0,92.377,92.5067,92.3677,92.4418,206368.0
2023-07-11 14:05:00,99.79,99.81,99.77,99.77,146149.0,92.4418,92.4604,92.4233,92.4233,146149.0
2023-07-11 14:10:00,99.78,99.82,99.77,99.81,122500.0,92.4326,92.4696,92.4233,92.4604,122500.0
2023-07-11 14:15:00,99.81,99.81,99.7,99.72,141381.0,92.4604,92.4604,92.3585,92.377,141381.0
2023-07-11 14:20:00,99.72,99.72,99.66,99.67,181727.0,92.377,92.377,92.3214,92.3307,181727.0
2023-07-11 14:25:00,99.67,99.67,99.58,99.59,204350.0,92.3307,92.3307,92.2473,92.2566,204350.0
2023-07-11 14:30:00,99.59,99.6,99.52,99.55,124061.0,92.2566,92.2658,92.1917,92.2195,124061.0
2023-07-11 14:35:00,99.55,99.57,99.51,99.57,148046.0,92.2195,92.238,92.1825,92.238,148046.0
2023-07-11 14:40:00,99.56,99.61,99.55,99.6,150764.0,92.2288,92.2751,92.2195,92.2658,150764.0
2023-07-11 14:45:00,99.61,99.63,99.57,99.62,75242.0,92.2751,92.2936,92.238,92.2844,75242.0
2023-07-11 14:50:00,99.62,99.66,99.59,99.65,186266.0,92.2844,92.3214,92.2566,92.3121,186266.0
2023-07-11 14:55:00,99.65,99.71,99.61,99.62,303493.0,92.3121,92.3677,92.2751,92.2844,303493.0
2023-07-11 15:00:00,99.62,99.63,99.56,99.59,141930.0,92.2844,92.2936,92.2288,92.2566,141930.0
2023-07-11 15:05:00,99.59,99.61,99.5,99.51,155765.0,92.2566,92.2751,92.1732,92.1825,155765.0
2023-07-11 15:10:00,99.51,99.53,99.5,99.52,84275.0,92.1825,92.201,92.1732,92.1917,84275.0
2023-07-11 15:15:00,99.52,99.6,99.51,99.58,140475.0,92.1917,92.2658,92.1825,92.2473,140475.0
2023-07-11 15:20:00,99.57,99.63,99.57,99.61,150344.0,92.238,92.2936,92.238,92.2751,150344.0
2023-07-11 15:25:00,99.61,99.63,99.58,99.63,178842.0,92.2751,92.2936,92.2473,92.2936,178842.0
2023-07-11 15:30:00,99.63,99.65,99.55,99.56,327522.0,92.2936,92.3121,92.2195,92.2288,327522.0
2023-07-11 15:35:00,99.56,99.65,99.54,99.63,179151.0,92.2288,92.3121,92.2102,92.2936,179151.0
2023-07-11 15:40:00,99.64,99.65,99.55,99.58,99593.0,92.3029,92.3121,92.2195,92.2473,99593.0
2023-07-11 15:45:00,99.57,99.67,99.57,99.62,374247.0,92.238,92.3307,92.238,92.2844,374247.0
2023-07-11 15:50:00,99.61,99.64,99.56,99.61,489030.0,92.2751,92.3029,92.2288,92.2751,489030.0
2023-07-11 15:55:00,99.61,99.71,99.6,99.68,1793122.0,92.2751,92.3677,92.2658,92.3399,1793122.0
2023-07-12 09:30:00,100.1,100.22,100.04,100.09,753417.0,92.729,92.8402,92.6734,92.7197,753417.0
2023-07-12 09:35:00,100.09,100.14,99.88,99.95,777485.0,92.7197,92.7661,92.5252,92.5901,777485.0
2023-07-12 09:40:00,99.95,100.07,99.79,99.79,372729.0,92.5901,92.7012,92.4418,92.4418,372729.0
2023-07-12 09:45:00,99.79,99.98,99.76,99.83,426349.0,92.4418,92.6178,92.414,92.4789,426349.0
2023-07-12 09:50:00,99.83,100.09,99.81,100.07,553930.0,92.4789,92.7197,92.4604,92.7012,553930.0
2023-07-12 09:55:00,100.07,100.13,100.01,100.11,606907.0,92.7012,92.7568,92.6456,92.7383,606907.0
2023-07-12 10:00:00,100.11,100.12,99.98,100.1,429715.0,92.7383,92.7475,92.6178,92.729,429715.0
2023-07-12 10:05:00,100.1,100.16,100.03,100.07,377343.0,92.729,92.7846,92.6642,92.7012,377343.0
2023-07-12 10:10:00,100.06,100.2,100.05,100.17,332879.0,92.692,92.8216,92.6827,92.7939,332879.0
2023-07-12 10:15:00,100.16,100.32,100.14,100.3,340654.0,92.7846,92.9328,92.7661,92.9143,340654.0
2023-07-12 10:20:00,100.3,100.33,100.2,100.21,163645.0,92.9143,92.9421,92.8216,92.8309,163645.0
2023-07-12 10:25:00,100.21,100.21,100.09,100.14,126918.0,92.8309,92.8309,92.7197,92.7661,126918.0
2023-07-12 10:30:00,100.15,100.18,100.07,100.07,191423.0,92.7753,92.8031,92.7012,92.7012,191423.0
2023-07-12 10:35:00,100.07,100.11,100.0,100.09,137479.0,92.7012,92.7383,92.6364,92.7197,137479.0
2023-07-12 10:40:00,100.09,100.17,100.09,100.14,106585.0,92.7197,92.7939,92.7197,92.7661,106585.0
2023-07-12 10:45:00,100.13,100.19,100.11,100.16,157656.0,92.7568,92.8124,92.7383,92.7846,157656.0
2023-07-12 10:50:00,100.16,100.3,100.15,100.29,177930.0,92.7846,92.9143,92.7753,92.905,177930.0
2023-07-12 10:55:00,100.29,100.4,100.28,100.37,241155.0,92.905,93.0069,92.8958,92.9791,241155.0
2023-07-12 11:00:00,100.36,100.41,100.33,100.38,200502.0,92.9699,93.0162,92.9421,92.9884,200502.0
2023-07-12 11:05:00,100.37,100.38,100.32,100.34,97317.0,92.9791,92.9884,92.9328,92.9513,97317.0
2023-07-12 11:10:00,100.34,100.45,100.34,100.45,199576.0,92.9513,93.0532,92.9513,93.0532,199576.0
2023-07-12 11:15:00,100.45,100.6,100.45,100.58,417138.0,93.0532,93.1922,93.0532,93.1737,417138.0
2023-07-12 11:20:00,100.57,100.6,100.56,100.6,185071.0,93.1644,93.1922,93.1551,93.1922,185071.0
2023-07-12 11:25:00,100.6,100.67,100.59,100.63,253518.0,93.1922,93.257,93.1829,93.22,253518.0
2023-07-12 11:30:00,100.63,100.64,100.52,100.54,297915.0,93.22,93.2292,93.1181,93.1366,297915.0
2023-07-12 11:35:00,100.53,100.67,100.53,100.66,164288.0,93.1273,93.257,93.1273,93.2478,164288.0
2023-07-12 11:40:00,100.66,100.69,100.64,100.66,300636.0,93.2478,93.2756,93.2292,93.2478,300636.0
2023-07-12 11:45:00,100.66,100.77,100.65,100.77,319160.0,93.2478,93.3497,93.2385,93.3497,319160.0
2023-07-12 11:50:00,100.77,100.84,100.75,100.82,290526.0,93.3497,93.4145,93.3311,93.396,290526.0
2023-07-12 11:55:00,100.82,100.83,100.76,100.79,223569.0,93.396,93.4053,93.3404,93.3682,223569.0
2023-07-12 12:00:00,100.79,100.86,100.78,100.8,267695.0,93.3682,93.433,93.3589,93.3775,267695.0
2023-07-12 12:05:00,100.81,100.83,100.76,100.82,181338.0,93.3867,93.4053,93.3404,93.396,181338.0
2023-07-12 12:10:00,100.82,100.89,100.8,100.87,180591.0,93.396,93.4608,93.3775,93.4423,180591.0
2023-07-12 12:15:00,100.87,100.89,100.83,100.86,140121.0,93.4423,93.4608,93.4053,93.433,140121.0
2023-07-12 12:20:00,100.86,100.9,100.82,100.9,268713.0,93.433,93.4701,93.396,93.4701,268713.0
2023-07-12 12:25:00,100.89,100.93,100.86,100.92,167427.0,93.4608,93.4979,93.433,93.4886,167427.0
2023-07-12 12:30:00,100.91,101.0,100.9,100.97,207770.0,93.4794,93.5627,93.4701,93.5349,207770.0
2023-07-12 12:35:00,100.98,100.99,100.94,100.95,159881.0,93.5442,93.5535,93.5072,93.5164,159881.0
2023-07-12 12:40:00,100.96,101.0,100.95,100.97,175063.0,93.5257,93.5627,93.5164,93.5349,175063.0
2023-07-12 12:45:00,100.97,101.1,100.96,101.09,367118.0,93.5349,93.6554,93.5257,93.6461,367118.0
2023-07-12 12:50:00,101.09,101.12,100.98,100.99,404798.0,93.6461,93.6739,93.5442,93.5535,404798.0
2023-07-12 12:55:00,100.98,101.05,100.97,101.02,215315.0,93.5442,93.6091,93.5349,93.5813,215315.0
2023-07-12 13:00:00,101.02,101.03,100.82,101.02,469709.0,93.5813,93.5905,93.396,93.5813,469709.0
2023-07-12 13:05:00,101.02,101.06,100.96,101.0,280368.0,93.5813,93.6183,93.5257,93.5627,280368.0
2023-07-12 13:10:00,101.0,101.06,100.99,101.05,145081.0,93.5627,93.6183,93.5535,93.6091,145081.0
2023-07-12 13:15:00,101.04,101.08,101.01,101.04,171760.0,93.5998,93.6368,93.572,93.5998,171760.0
2023-07-12 13:20:00,101.05,101.07,100.97,100.99,295687.0,93.6091,93.6276,93.5349,93.5535,295687.0
2023-07-12 13:25:00,101.0,101.0,100.89,100.9,254622.0,93.5627,93.5627,93.4608,93.4701,254622.0
2023-07-12 13:30:00,100.91,100.95,100.88,100.94,164972.0,93.4794,93.5164,93.4516,93.5072,164972.0
2023-07-12 13:35:00,100.94,100.96,100.91,100.92,155979.0,93.5072,93.5257,93.4794,93.4886,155979.0
2023-07-12 13:40:00,100.92,100.95,100.88,100.91,114982.0,93.4886,93.5164,93.4516,93.4794,114982.0
2023-07-12 13:45:00,100.91,100.98,100.87,100.97,319831.0,93.4794,93.5442,93.4423,93.5349,319831.0
2023-07-12 13:50:00,100.97,100.97,100.93,100.95,92429.0,93.5349,93.5349,93.4979,93.5164,92429.0
2023-07-12 13:55:00,100.94,100.98,100.91,100.93,100039.0,93.5072,93.5442,93.4794,93.4979,100039.0
2023-07-12 14:00:00,100.93,100.93,100.87,100.88,194598.0,93.4979,93.4979,93.4423,93.4516,194598.0
2023-07-12 14:05:00,100.88,100.92,100.85,100.85,142633.0,93.4516,93.4886,93.4238,93.4238,142633.0
2023-07-12 14:10:00,100.86,100.87,100.83,100.86,148270.0,93.433,93.4423,93.4053,93.433,148270.0
2023-07-12 14:15:00,100.86,100.87,100.81,100.87,170102.0,93.433,93.4423,93.3867,93.4423,170102.0
2023-07-12 14:20:00,100.87,100.89,100.78,100.81,364870.0,93.4423,93.4608,93.3589,93.3867,364870.0
2023-07-12 14:25:00,100.81,100.84,100.79,100.8,176642.0,93.3867,93.4145,93.3682,93.3775,176642.0
2023-07-12 14:30:00,100.8,100.84,100.8,100.83,204071.0,93.3775,93.4145,93.3775,93.4053,204071.0
2023-07-12 14:35:00,100.83,100.86,100.82,100.85,180206.0,93.4053,93.433,93.396,93.4238,180206.0
2023-07-12 14:40:00,100.85,100.85,100.8,100.83,277498.0,93.4238,93.4238,93.3775,93.4053,277498.0
2023-07-12 14:45:00,100.83,100.84,100.79,100.81,246177.0,93.4053,93.4145,93.3682,93.3867,246177.0
2023-07-12 14:50:00,100.81,100.85,100.79,100.84,208687.0,93.3867,93.4238,93.3682,93.4145,208687.0
2023-07-12 14:55:00,100.84,100.92,100.83,100.89,524571.0,93.4145,93.4886,93.4053,93.4608,524571.0
2023-07-12 15:00:00,100.88,100.96,100.88,100.94,150026.0,93.4516,93.5257,93.4516,93.5072,150026.0
2023-07-12 15:05:00,100.94,100.94,100.88,100.9,125598.0,93.5072,93.5072,93.4516,93.4701,125598.0
2023-07-12 15:10:00,100.9,100.93,100.89,100.92,135786.0,93.4701,93.4979,93.4608,93.4886,135786.0
2023-07-12 15:15:00,100.93,100.96,100.86,100.87,213492.0,93.4979,93.5257,93.433,93.4423,213492.0
2023-07-12 15:20:00,100.88,100.88,100.77,100.83,227836.0,93.4516,93.4516,93.3497,93.4053,227836.0
2023-07-12 15:25:00,100.83,100.85,100.8,100.84,165392.0,93.4053,93.4238,93.3775,93.4145,165392.0
2023-07-12 15:30:00,100.84,100.93,100.83,100.92,292633.0,93.4145,93.4979,93.4053,93.4886,292633.0
2023-07-12 15:35:00,100.92,100.92,100.87,100.89,112666.0,93.4886,93.4886,93.4423,93.4608,112666.0
2023-07-12 15:40:00,100.89,100.9,100.82,100.84,240782.0,93.4608,93.4701,93.396,93.4145,240782.0
2023-07-12 15:45:00,100.84,100.88,100.83,100.85,584201.0,93.4145,93.4516,93.4053,93.4238,584201.0
2023-07-12 15:50:00,100.86,100.86,100.75,100.79,1101668.0,93.433,93.433,93.3311,93.3682,1101668.0
2023-07-12 15:55:00,100.79,100.85,100.73,100.83,2213607.0,93.3682,93.4238,93.3126,93.4053,2213607.0
2023-07-13 09:30:00,101.31,101.41,101.3,101.39,485190.0,93.8499,93.9425,93.8406,93.924,485190.0
2023-07-13 09:35:00,101.39,101.48,101.35,101.43,432270.0,93.924,94.0074,93.887,93.9611,432270.0
2023-07-13 09:40:00,101.44,101.57,101.42,101.52,465262.0,93.9703,94.0908,93.9518,94.0444,465262.0
2023-07-13 09:45:00,101.52,101.53,101.36,101.37,542392.0,94.0444,94.0537,93.8962,93.9055,542392.0
2023-07-13 09:50:00,101.38,101.38,101.23,101.29,318084.0,93.9148,93.9148,93.7758,93.8314,318084.0
2023-07-13 09:55:00,101.3,101.3,101.22,101.29,356073.0,93.8406,93.8406,93.7665,93.8314,356073.0
2023-07-13 10:00:00,101.28,101.34,101.21,101.25,349680.0,93.8221,93.8777,93.7573,93.7943,349680.0
2023-07-13 10:05:00,101.24,101.39,101.21,101.39,132521.0,93.7851,93.924,93.7573,93.924,132521.0
2023-07-13 10:10:00,101.39,101.44,101.32,101.37,172467.0,93.924,93.9703,93.8592,93.9055,172467.0
2023-07-13 10:15:00,101.37,101.38,101.18,101.19,255853.0,93.9055,93.9148,93.7295,93.7387,255853.0
2023-07-13 10:20:00,101.19,101.19,101.15,101.19,199713.0,93.7387,93.7387,93.7017,93.7387,199713.0
2023-07-13 10:25:00,101.18,101.18,101.04,101.06,330374.0,93.7295,93.7295,93.5998,93.6183,330374.0
2023-07-13 10:30:00,101.06,101.16,101.05,101.14,265778.0,93.6183,93.711,93.6091,93.6924,265778.0
2023-07-13 10:35:00,101.14,101.26,101.14,101.23,255430.0,93.6924,93.8036,93.6924,93.7758,255430.0
2023-07-13 10:40:00,101.23,101.26,101.18,101.22,166949.0,93.7758,93.8036,93.7295,93.7665,166949.0
2023-07-13 10:45:00,101.22,101.22,101.03,101.08,257989.0,93.7665,93.7665,93.5905,93.6368,257989.0
2023-07-13 10:50:00,101.07,101.24,101.07,101.21,720288.0,93.6276,93.7851,93.6276,93.7573,720288.0
2023-07-13 10:55:00,101.21,101.28,101.16,101.26,221932.0,93.7573,93.8221,93.711,93.8036,221932.0
2023-07-13 11:00:00,101.26,101.29,101.17,101.29,218804.0,93.8036,93.8314,93.7202,93.8314,218804.0
2023-07-13 11:05:00,101.29,101.31,101.12,101.14,240943.0,93.8314,93.8499,93.6739,93.6924,240943.0
2023-07-13 11:10:00,101.14,101.23,101.14,101.2,170782.0,93.6924,93.7758,93.6924,93.748,170782.0
2023-07-13 11:15:00,101.21,101.32,101.21,101.31,165759.0,93.7573,93.8592,93.7573,93.8499,165759.0
2023-07-13 11:20:00,101.31,101.39,101.3,101.38,189159.0,93.8499,93.924,93.8406,93.9148,189159.0
2023-07-13 11:25:00,101.38,101.44,101.36,101.42,118908.0,93.9148,93.9703,93.8962,93.9518,118908.0
2023-07-13 11:30:00,101.43,101.5,101.41,101.49,217513.0,93.9611,94.0259,93.9425,94.0167,217513.0
2023-07-13 11:35:00,101.5,101.55,101.48,101.54,218016.0,94.0259,94.0722,94.0074,94.063,218016.0
2023-07-13 11:40:00,101.54,101.56,101.42,101.48,159936.0,94.063,94.0815,93.9518,94.0074,159936.0
2023-07-13 11:45:00,101.48,101.53,101.48,101.52,135142.0,94.0074,94.0537,94.0074,94.0444,135142.0
2023-07-13 11:50:00,101.52,101.55,101.5,101.52,513241.0,94.0444,94.0722,94.0259,94.0444,513241.0
2023-07-13 11:55:00,101.52,101.55,101.49,101.54,563195.0,94.0444,94.0722,94.0167,94.063,563195.0
2023-07-13 12:00:00,101.54,101.58,101.5,101.55,1090386.0,94.063,94.1,94.0259,94.0722,1090386.0
2023-07-13 12:05:00,101.56,101.67,101.55,101.65,407751.0,94.0815,94.1834,94.0722,94.1649,407751.0
2023-07-13 12:10:00,101.64,101.68,101.6,101.65,249885.0,94.1556,94.1927,94.1186,94.1649,249885.0
2023-07-13 12:15:00,101.65,101.69,101.63,101.66,538373.0,94.1649,94.2019,94.1463,94.1741,538373.0
2023-07-13 12:20:00,101.66,101.75,101.66,101.73,259302.0,94.1741,94.2575,94.1741,94.239,259302.0
2023-07-13 12:25:00,101.74,101.84,101.74,101.84,291419.0,94.2482,94.3409,94.2482,94.3409,291419.0
2023-07-13 12:30:00,101.84,101.94,101.83,101.84,247661.0,94.3409,94.4335,94.3316,94.3409,247661.0
2023-07-13 12:35:00,101.84,101.88,101.78,101.8,295853.0,94.3409,94.3779,94.2853,94.3038,295853.0
2023-07-13 12:40:00,101.8,101.86,101.75,101.86,569706.0,94.3038,94.3594,94.2575,94.3594,569706.0
2023-07-13 12:45:00,101.85,101.95,101.84,101.93,348100.0,94.3501,94.4428,94.3409,94.4243,348100.0
2023-07-13 12:50:00,101.93,101.97,101.9,101.93,549249.0,94.4243,94.4613,94.3965,94.4243,549249.0
2023-07-13 12:55:00,101.93,101.96,101.9,101.95,348714.0,94.4243,94.452,94.3965,94.4428,348714.0
2023-07-13 13:00:00,101.94,101.95,101.65,101.71,1157088.0,94.4335,94.4428,94.1649,94.2205,1157088.0
2023-07-13 13:05:00,101.72,101.8,101.61,101.65,484713.0,94.2297,94.3038,94.1278,94.1649,484713.0
2023-07-13 13:10:00,101.65,101.79,101.63,101.77,208991.0,94.1649,94.2946,94.1463,94.276,208991.0
2023-07-13 13:15:00,101.78,101.8,101.75,101.76,291483.0,94.2853,94.3038,94.2575,94.2668,291483.0
2023-07-13 13:20:00,101.76,101.76,101.7,101.71,107798.0,94.2668,94.2668,94.2112,94.2205,107798.0
2023-07-13 13:25:00,101.72,101.73,101.64,101.64,288735.0,94.2297,94.239,94.1556,94.1556,288735.0
2023-07-13 13:30:00,101.63,101.65,101.58,101.6,138188.0,94.1463,94.1649,94.1,94.1186,138188.0
2023-07-13 13:35:00,101.6,101.64,101.59,101.63,504649.0,94.1186,94.1556,94.1093,94.1463,504649.0
2023-07-13 13:40:00,101.63,101.65,101.59,101.65,71594.0,94.1463,94.1649,94.1093,94.1649,71594.0
2023-07-13 13:45:00,101.65,101.72,101.63,101.65,113496.0,94.1649,94.2297,94.1463,94.1649,113496.0
2023-07-13 13:50:00,101.65,101.7,101.63,101.67,101430.0,94.1649,94.2112,94.1463,94.1834,101430.0
2023-07-13 13:55:00,101.66,101.75,101.66,101.71,190811.0,94.1741,94.2575,94.1741,94.2205,190811.0
2023-07-13 14:00:00,101.71,101.78,101.7,101.76,168985.0,94.2205,94.2853,94.2112,94.2668,168985.0
2023-07-13 14:05:00,101.77,101.79,101.74,101.78,178630.0,94.276,94.2946,94.2482,94.2853,178630.0
2023-07-13 14:10:00,101.78,101.81,101.75,101.78,290154.0,94.2853,94.3131,94.2575,94.2853,290154.0
2023-07-13 14:15:00,101.78,101.85,101.75,101.84,274102.0,94.2853,94.3501,94.2575,94.3409,274102.0
2023-07-13 14:20:00,101.84,101.85,101.79,101.8,101187.0,94.3409,94.3501,94.2946,94.3038,101187.0
2023-07-13 14:25:00,101.8,101.8,101.75,101.78,196507.0,94.3038,94.3038,94.2575,94.2853,196507.0
2023-07-13 14:30:00,101.78,101.8,101.75,101.79,250925.0,94.2853,94.3038,94.2575,94.2946,250925.0
2023-07-13 14:35:00,101.79,101.83,101.73,101.75,174715.0,94.2946,94.3316,94.239,94.2575,174715.0
2023-07-13 14:40:00,101.75,101.82,101.72,101.81,169922.0,94.2575,94.3224,94.2297,94.3131,169922.0
2023-07-13 14:45:00,101.82,101.86,101.81,101.85,130328.0,94.3224,94.3594,94.3131,94.3501,130328.0
2023-07-13 14:50:00,101.84,101.89,101.84,101.87,111670.0,94.3409,94.3872,94.3409,94.3687,111670.0
2023-07-13 14:55:00,101.87,101.94,101.86,101.94,192786.0,94.3687,94.4335,94.3594,94.4335,192786.0
2023-07-13 15:00:00,101.94,101.94,101.79,101.85,243156.0,94.4335,94.4335,94.2946,94.3501,243156.0
2023-07-13 15:05:00,101.84,101.89,101.81,101.81,130473.0,94.3409,94.3872,94.3131,94.3131,130473.0
2023-07-13 15:10:00,101.81,101.86,101.75,101.83,206350.0,94.3131,94.3594,94.2575,94.3316,206350.0
2023-07-13 15:15:00,101.83,101.86,101.82,101.85,158308.0,94.3316,94.3594,94.3224,94.3501,158308.0
2023-07-13 15:20:00,101.84,101.91,101.82,101.89,344507.0,94.3409,94.4057,94.3224,94.3872,344507.0
2023-07-13 15:25:00,101.89,101.93,101.85,101.88,240304.0,94.3872,94.4243,94.3501,94.3779,240304.0
2023-07-13 15:30:00,101.88,101.89,101.77,101.78,265046.0,94.3779,94.3872,94.276,94.2853,265046.0
2023-07-13 15:35:00,101.78,101.8,101.74,101.77,278187.0,94.2853,94.3038,94.2482,94.276,278187.0
2023-07-13 15:40:00,101.77,101.82,101.72,101.73,264762.0,94.276,94.3224,94.2297,94.239,264762.0
2023-07-13 15:45:00,101.73,101.78,101.69,101.76,357497.0,94.239,94.2853,94.2019,94.2668,357497.0
2023-07-13 15:50:00,101.75,101.79,101.69,101.75,598659.0,94.2575,94.2946,94.2019,94.2575,598659.0
2023-07-13 15:55:00,101.75,101.89,101.73,101.84,2421941.0,94.2575,94.3872,94.239,94.3409,2421941.0
2023-07-14 09:30:00,101.72,101.94,101.7,101.91,339067.0,94.2297,94.4335,94.2112,94.4057,339067.0
2023-07-14 09:35:00,101.92,101.92,101.72,101.75,258528.0,94.415,94.415,94.2297,94.2575,258528.0
2023-07-14 09:40:00,101.75,101.81,101.67,101.73,334194.0,94.2575,94.3131,94.1834,94.239,334194.0
2023-07-14 09:45:00,101.73,101.8,101.61,101.63,198406.0,94.239,94.3038,94.1278,94.1463,198406.0
2023-07-14 09:50:00,101.63,101.73,101.6,101.67,217176.0,94.1463,94.239,94.1186,94.1834,217176.0
2023-07-14 09:55:00,101.67,101.71,101.63,101.68,125919.0,94.1834,94.2205,94.1463,94.1927,125919.0
2023-07-14 10:00:00,101.69,101.69,101.37,101.44,434676.0,94.2019,94.2019,93.9055,93.9703,434676.0
2023-07-14 10:05:00,101.44,101.53,101.39,101.53,190141.0,93.9703,94.0537,93.924,94.0537,190141.0
2023-07-14 10:10:00,101.54,101.58,101.44,101.56,156740.0,94.063,94.1,93.9703,94.0815,156740.0
2023-07-14 10:15:00,101.56,101.66,101.54,101.56,193182.0,94.0815,94.1741,94.063,94.0815,193182.0
2023-07-14 10:20:00,101.56,101.57,101.37,101.37,166341.0,94.0815,94.0908,93.9055,93.9055,166341.0
2023-07-14 10:25:00,101.37,101.52,101.37,101.48,113747.0,93.9055,94.0444,93.9055,94.0074,113747.0
2023-07-14 10:30:00,101.48,101.79,101.48,101.79,293449.0,94.0074,94.2946,94.0074,94.2946,293449.0
2023-07-14 10:35:00,101.79,101.8,101.72,101.72,172444.0,94.2946,94.3038,94.2297,94.2297,172444.0
2023-07-14 10:40:00,101.72,101.81,101.66,101.8,293626.0,94.2297,94.3131,94.1741,94.3038,293626.0
2023-07-14 10:45:00,101.8,101.91,101.79,101.86,168641.0,94.3038,94.4057,94.2946,94.3594,168641.0
2023-07-14 10:50:00,101.85,101.88,101.79,101.82,77680.0,94.3501,94.3779,94.2946,94.3224,77680.0
2023-07-14 10:55:00,101.82,101.82,101.73,101.77,196225.0,94.3224,94.3224,94.239,94.276,196225.0
2023-07-14 11:00:00,101.78,101.89,101.77,101.84,160220.0,94.2853,94.3872,94.276,94.3409,160220.0
2023-07-14 11:05:00,101.84,101.84,101.7,101.78,177504.0,94.3409,94.3409,94.2112,94.2853,177504.0
2023-07-14 11:10:00,101.78,101.82,101.72,101.72,196460.0,94.2853,94.3224,94.2297,94.2297,196460.0
2023-07-14 11:15:00,101.73,101.76,101.7,101.73,132370.0,94.239,94.2668,94.2112,94.239,132370.0
2023-07-14 11:20:00,101.74,101.75,101.67,101.67,106743.0,94.2482,94.2575,94.1834,94.1834,106743.0
2023-07-14 11:25:00,101.67,101.69,101.63,101.65,131334.0,94.1834,94.2019,94.1463,94.1649,131334.0
2023-07-14 11:30:00,101.65,101.65,101.6,101.62,122782.0,94.1649,94.1649,94.1186,94.1371,122782.0
2023-07-14 11:35:00,101.62,101.69,101.61,101.64,190371.0,94.1371,94.2019,94.1278,94.1556,190371.0
2023-07-14 11:40:00,101.64,101.65,101.6,101.6,143856.0,94.1556,94.1649,94.1186,94.1186,143856.0
2023-07-14 11:45:00,101.59,101.64,101.54,101.58,157075.0,94.1093,94.1556,94.063,94.1,157075.0
2023-07-14 11:50:00,101.59,101.61,101.55,101.55,91429.0,94.1093,94.1278,94.0722,94.0722,91429.0
2023-07-14 11:55:00,101.55,101.58,101.52,101.56,142170.0,94.0722,94.1,94.0444,94.0815,142170.0
2023-07-14 12:00:00,101.56,101.57,101.51,101.51,142636.0,94.0815,94.0908,94.0352,94.0352,142636.0
2023-07-14 12:05:00,101.51,101.56,101.48,101.56,374842.0,94.0352,94.0815,94.0074,94.0815,374842.0
2023-07-14 12:10:00,101.56,101.56,101.5,101.52,88807.0,94.0815,94.0815,94.0259,94.0444,88807.0
2023-07-14 12:15:00,101.52,101.52,101.42,101.43,136677.0,94.0444,94.0444,93.9518,93.9611,136677.0
2023-07-14 12:20:00,101.43,101.43,101.38,101.42,171036.0,93.9611,93.9611,93.9148,93.9518,171036.0
2023-07-14 12:25:00,101.42,101.47,101.41,101.43,108709.0,93.9518,93.9981,93.9425,93.9611,108709.0
2023-07-14 12:30:00,101.42,101.43,101.31,101.35,168929.0,93.9518,93.9611,93.8499,93.887,168929.0
2023-07-14 12:35:00,101.35,101.42,101.34,101.41,143241.0,93.887,93.9518,93.8777,93.9425,143241.0
2023-07-14 12:40:00,101.41,101.47,101.4,101.44,167217.0,93.9425,93.9981,93.9333,93.9703,167217.0
2023-07-14 12:45:00,101.44,101.5,101.4,101.48,88774.0,93.9703,94.0259,93.9333,94.0074,88774.0
2023-07-14 12:50:00,101.48,101.51,101.47,101.48,191232.0,94.0074,94.0352,93.9981,94.0074,191232.0
2023-07-14 12:55:00,101.48,101.49,101.42,101.44,119140.0,94.0074,94.0167,93.9518,93.9703,119140.0
2023-07-14 13:00:00,101.44,101.52,101.4,101.5,263751.0,93.9703,94.0444,93.9333,94.0259,263751.0
2023-07-14 13:05:00,101.5,101.54,101.48,101.51,157840.0,94.0259,94.063,94.0074,94.0352,157840.0
2023-07-14 13:10:00,101.51,101.51,101.43,101.47,69374.0,94.0352,94.0352,93.9611,93.9981,69374.0
2023-07-14 13:15:00,101.46,101.52,101.46,101.51,114489.0,93.9889,94.0444,93.9889,94.0352,114489.0
2023-07-14 13:20:00,101.5,101.52,101.46,101.48,113216.0,94.0259,94.0444,93.9889,94.0074,113216.0
2023-07-14 13:25:00,101.49,101.49,101.44,101.46,61199.0,94.0167,94.0167,93.9703,93.9889,61199.0
2023-07-14 13:30:00,101.47,101.51,101.46,101.5,99831.0,93.9981,94.0352,93.9889,94.0259,99831.0
2023-07-14 13:35:00,101.5,101.5,101.41,101.44,114602.0,94.0259,94.0259,93.9425,93.9703,114602.0
2023-07-14 13:40:00,101.44,101.46,101.43,101.46,62053.0,93.9703,93.9889,93.9611,93.9889,62053.0
2023-07-14 13:45:00,101.46,101.46,101.39,101.41,71757.0,93.9889,93.9889,93.924,93.9425,71757.0
2023-07-14 13:50:00,101.42,101.43,101.38,101.39,73344.0,93.9518,93.9611,93.9148,93.924,73344.0
2023-07-14 13:55:00,101.39,101.44,101.38,101.41,103570.0,93.924,93.9703,93.9148,93.9425,103570.0
2023-07-14 14:00:00,101.41,101.45,101.41,101.44,112321.0,93.9425,93.9796,93.9425,93.9703,112321.0
2023-07-14 14:05:00,101.44,101.44,101.4,101.41,80367.0,93.9703,93.9703,93.9333,93.9425,80367.0
2023-07-14 14:10:00,101.41,101.44,101.35,101.37,407871.0,93.9425,93.9703,93.887,93.9055,407871.0
2023-07-14 14:15:00,101.37,101.38,101.32,101.34,599119.0,93.9055,93.9148,93.8592,93.8777,599119.0
2023-07-14 14:20:00,101.34,101.37,101.33,101.35,436539.0,93.8777,93.9055,93.8684,93.887,436539.0
2023-07-14 14:25:00,101.36,101.42,101.35,101.42,626910.0,93.8962,93.9518,93.887,93.9518,626910.0
2023-07-14 14:30:00,101.42,101.46,101.41,101.45,135544.0,93.9518,93.9889,93.9425,93.9796,135544.0
2023-07-14 14:35:00,101.45,101.45,101.4,101.42,72541.0,93.9796,93.9796,93.9333,93.9518,72541.0
2023-07-14 14:40:00,101.42,101.43,101.4,101.43,70845.0,93.9518,93.9611,93.9333,93.9611,70845.0
2023-07-14 14:45:00,101.42,101.47,101.41,101.47,93361.0,93.9518,93.9981,93.9425,93.9981,93361.0
2023-07-14 14:50:00,101.46,101.47,101.43,101.47,62285.0,93.9889,93.9981,93.9611,93.9981,62285.0
2023-07-14 14:55:00,101.46,101.47,101.36,101.36,191927.0,93.9889,93.9981,93.8962,93.8962,191927.0
2023-07-14 15:00:00,101.36,101.37,101.33,101.35,111482.0,93.8962,93.9055,93.8684,93.887,111482.0
2023-07-14 15:05:00,101.34,101.38,101.32,101.34,162885.0,93.8777,93.9148,93.8592,93.8777,162885.0
2023-07-14 15:10:00,101.34,101.38,101.33,101.36,119125.0,93.8777,93.9148,93.8684,93.8962,119125.0
2023-07-14 15:15:00,101.36,101.39,101.35,101.38,93035.0,93.8962,93.924,93.887,93.9148,93035.0
2023-07-14 15:20:00,101.37,101.4,101.33,101.34,130941.0,93.9055,93.9333,93.8684,93.8777,130941.0
2023-07-14 15:25:00,101.34,101.34,101.29,101.3,123202.0,93.8777,93.8777,93.8314,93.8406,123202.0
2023-07-14 15:30:00,101.3,101.34,101.3,101.32,107538.0,93.8406,93.8777,93.8406,93.8592,107538.0
2023-07-14 15:35:00,101.31,101.33,101.3,101.31,66310.0,93.8499,93.8684,93.8406,93.8499,66310.0
2023-07-14 15:40:00,101.32,101.33,101.29,101.31,196308.0,93.8592,93.8684,93.8314,93.8499,196308.0
2023-07-14 15:45:00,101.31,101.31,101.23,101.27,182577.0,93.8499,93.8499,93.7758,93.8129,182577.0
2023-07-14 15:50:00,101.28,101.3,101.24,101.29,550729.0,93.8221,93.8406,93.7851,93.8314,550729.0
2023-07-14 15:55:00,101.29,101.33,101.28,101.29,1649028.0,93.8314,93.8684,93.8221,93.8314,1649028.0
2023-07-17 09:30:00,101.23,101.31,101.01,101.05,445718.0,93.7758,93.8499,93.572,93.6091,445718.0
2023-07-17 09:35:00,101.06,101.21,101.01,101.21,216961.0,93.6183,93.7573,93.572,93.7573,216961.0
2023-07-17 09:40:00,101.21,101.25,101.1,101.15,157651.0,93.7573,93.7943,93.6554,93.7017,157651.0
2023-07-17 09:45:00,101.13,101.14,101.05,101.11,230969.0,93.6832,93.6924,93.6091,93.6646,230969.0
2023-07-17 09:50:00,101.1,101.12,101.01,101.04,284341.0,93.6554,93.6739,93.572,93.5998,284341.0
2023-07-17 09:55:00,101.03,101.16,100.96,101.12,276418.0,93.5905,93.711,93.5257,93.6739,276418.0
2023-07-17 10:00:00,101.13,101.17,101.05,101.14,176480.0,93.6832,93.7202,93.6091,93.6924,176480.0
2023-07-17 10:05:00,101.14,101.17,101.01,101.05,767394.0,93.6924,93.7202,93.572,93.6091,767394.0
2023-07-17 10:10:00,101.04,101.14,101.03,101.14,243474.0,93.5998,93.6924,93.5905,93.6924,243474.0
2023-07-17 10:15:00,101.14,101.14,101.07,101.07,204643.0,93.6924,93.6924,93.6276,93.6276,204643.0
2023-07-17 10:20:00,101.07,101.08,101.01,101.03,123279.0,93.6276,93.6368,93.572,93.5905,123279.0
2023-07-17 10:25:00,101.03,101.05,101.0,101.02,142251.0,93.5905,93.6091,93.5627,93.5813,142251.0
2023-07-17 10:30:00,101.03,101.1,101.02,101.07,161232.0,93.5905,93.6554,93.5813,93.6276,161232.0
2023-07-17 10:35:00,101.07,101.13,101.03,101.05,278656.0,93.6276,93.6832,93.5905,93.6091,278656.0
2023-07-17 10:40:00,101.05,101.08,101.01,101.04,189436.0,93.6091,93.6368,93.572,93.5998,189436.0
2023-07-17 10:45:00,101.04,101.08,100.92,100.94,222958.0,93.5998,93.6368,93.4886,93.5072,222958.0
2023-07-17 10:50:00,100.95,101.03,100.92,101.03,124952.0,93.5164,93.5905,93.4886,93.5905,124952.0
2023-07-17 10:55:00,101.03,101.28,101.03,101.25,313429.0,93.5905,93.8221,93.5905,93.7943,313429.0
2023-07-17 11:00:00,101.24,101.25,100.98,101.02,246814.0,93.7851,93.7943,93.5442,93.5813,246814.0
2023-07-17 11:05:00,101.02,101.06,100.96,101.0,143611.0,93.5813,93.6183,93.5257,93.5627,143611.0
2023-07-17 11:10:00,101.0,101.04,100.95,101.02,119761.0,93.5627,93.5998,93.5164,93.5813,119761.0
2023-07-17 11:15:00,101.03,101.03,100.92,100.98,120354.0,93.5905,93.5905,93.4886,93.5442,120354.0
2023-07-17 11:20:00,100.98,101.03,100.94,101.0,106614.0,93.5442,93.5905,93.5072,93.5627,106614.0
2023-07-17 11:25:00,101.0,101.06,100.99,101.05,78762.0,93.5627,93.6183,93.5535,93.6091,78762.0
2023-07-17 11:30:00,101.05,101.11,101.04,101.09,113847.0,93.6091,93.6646,93.5998,93.6461,113847.0
2023-07-17 11:35:00,101.09,101.11,101.03,101.08,77757.0,93.6461,93.6646,93.5905,93.6368,77757.0
2023-07-17 11:40:00,101.09,101.13,101.07,101.08,71481.0,93.6461,93.6832,93.6276,93.6368,71481.0
2023-07-17 11:45:00,101.09,101.11,100.99,101.0,248350.0,93.6461,93.6646,93.5535,93.5627,248350.0
2023-07-17 11:50:00,101.0,101.06,100.99,101.05,152457.0,93.5627,93.6183,93.5535,93.6091,152457.0
2023-07-17 11:55:00,101.04,101.18,101.04,101.17,388283.0,93.5998,93.7295,93.5998,93.7202,388283.0
2023-07-17 12:00:00,101.17,101.21,101.15,101.2,446514.0,93.7202,93.7573,93.7017,93.748,446514.0
2023-07-17 12:05:00,101.2,101.22,101.15,101.16,92730.0,93.748,93.7665,93.7017,93.711,92730.0
2023-07-17 12:10:00,101.15,101.15,101.05,101.13,82619.0,93.7017,93.7017,93.6091,93.6832,82619.0
2023-07-17 12:15:00,101.12,101.18,101.1,101.17,538982.0,93.6739,93.7295,93.6554,93.7202,538982.0
2023-07-17 12:20:00,101.16,101.22,101.15,101.2,842041.0,93.711,93.7665,93.7017,93.748,842041.0
2023-07-17 12:25:00,101.2,101.22,101.18,101.19,101272.0,93.748,93.7665,93.7295,93.7387,101272.0
2023-07-17 12:30:00,101.19,101.27,101.18,101.26,183846.0,93.7387,93.8129,93.7295,93.8036,183846.0
2023-07-17 12:35:00,101.26,101.27,101.22,101.26,147489.0,93.8036,93.8129,93.7665,93.8036,147489.0
2023-07-17 12:40:00,101.26,101.29,101.25,101.27,57694.0,93.8036,93.8314,93.7943,93.8129,57694.0
2023-07-17 12:45:00,101.27,101.29,101.25,101.29,80061.0,93.8129,93.8314,93.7943,93.8314,80061.0
2023-07-17 12:50:00,101.29,101.29,101.26,101.27,63337.0,93.8314,93.8314,93.8036,93.8129,63337.0
2023-07-17 12:55:00,101.27,101.27,101.23,101.26,391065.0,93.8129,93.8129,93.7758,93.8036,391065.0
2023-07-17 13:00:00,101.26,101.27,101.21,101.24,156972.0,93.8036,93.8129,93.7573,93.7851,156972.0
2023-07-17 13:05:00,101.25,101.25,101.22,101.23,70300.0,93.7943,93.7943,93.7665,93.7758,70300.0
2023-07-17 13:10:00,101.23,101.28,101.23,101.28,47544.0,93.7758,93.8221,93.7758,93.8221,47544.0
2023-07-17 13:15:00,101.28,101.29,101.24,101.25,102117.0,93.8221,93.8314,93.7851,93.7943,102117.0
2023-07-17 13:20:00,101.26,101.3,101.26,101.29,195436.0,93.8036,93.8406,93.8036,93.8314,195436.0
2023-07-17 13:25:00,101.29,101.31,101.22,101.29,222408.0,93.8314,93.8499,93.7665,93.8314,222408.0
2023-07-17 13:30:00,101.28,101.31,101.25,101.27,184373.0,93.8221,93.8499,93.7943,93.8129,184373.0
2023-07-17 13:35:00,101.27,101.34,101.27,101.34,66787.0,93.8129,93.8777,93.8129,93.8777,66787.0
2023-07-17 13:40:00,101.34,101.38,101.32,101.38,90884.0,93.8777,93.9148,93.8592,93.9148,90884.0
2023-07-17 13:45:00,101.38,101.4,101.34,101.34,68399.0,93.9148,93.9333,93.8777,93.8777,68399.0
2023-07-17 13:50:00,101.35,101.36,101.31,101.32,217601.0,93.887,93.8962,93.8499,93.8592,217601.0
2023-07-17 13:55:00,101.31,101.32,101.29,101.31,114854.0,93.8499,93.8592,93.8314,93.8499,114854.0
2023-07-17 14:00:00,101.32,101.34,101.3,101.33,144795.0,93.8592,93.8777,93.8406,93.8684,144795.0
2023-07-17 14:05:00,101.33,101.36,101.3,101.35,138577.0,93.8684,93.8962,93.8406,93.887,138577.0
2023-07-17 14:10:00,101.35,101.4,101.33,101.39,368104.0,93.887,93.9333,93.8684,93.924,368104.0
2023-07-17 14:15:00,101.39,101.41,101.36,101.37,125240.0,93.924,93.9425,93.8962,93.9055,125240.0
2023-07-17 14:20:00,101.38,101.39,101.35,101.38,68699.0,93.9148,93.924,93.887,93.9148,68699.0
2023-07-17 14:25:00,101.38,101.39,101.33,101.34,79348.0,93.9148,93.924,93.8684,93.8777,79348.0
2023-07-17 14:30:00,101.35,101.35,101.27,101.31,160377.0,93.887,93.887,93.8129,93.8499,160377.0
2023-07-17 14:35:00,101.31,101.32,101.29,101.29,56750.0,93.8499,93.8592,93.8314,93.8314,56750.0
2023-07-17 14:40:00,101.3,101.38,101.29,101.38,358993.0,93.8406,93.9148,93.8314,93.9148,358993.0
2023-07-17 14:45:00,101.38,101.44,101.37,101.44,199100.0,93.9148,93.9703,93.9055,93.9703,199100.0
2023-07-17 14:50:00,101.44,101.49,101.44,101.48,247907.0,93.9703,94.0167,93.9703,94.0074,247907.0
2023-07-17 14:55:00,101.48,101.48,101.4,101.42,106563.0,94.0074,94.0074,93.9333,93.9518,106563.0
2023-07-17 15:00:00,101.42,101.43,101.36,101.4,94052.0,93.9518,93.9611,93.8962,93.9333,94052.0
2023-07-17 15:05:00,101.4,101.4,101.33,101.36,87819.0,93.9333,93.9333,93.8684,93.8962,87819.0
2023-07-17 15:10:00,101.35,101.36,101.29,101.3,198485.0,93.887,93.8962,93.8314,93.8406,198485.0
2023-07-17 15:15:00,101.3,101.32,101.2,101.21,125270.0,93.8406,93.8592,93.748,93.7573,125270.0
2023-07-17 15:20:00,101.22,101.29,101.21,101.28,112779.0,93.7665,93.8314,93.7573,93.8221,112779.0
2023-07-17 15:25:00,101.27,101.29,101.23,101.23,77920.0,93.8129,93.8314,93.7758,93.7758,77920.0
2023-07-17 15:30:00,101.23,101.28,101.23,101.26,140523.0,93.7758,93.8221,93.7758,93.8036,140523.0
2023-07-17 15:35:00,101.25,101.28,101.23,101.24,69908.0,93.7943,93.8221,93.7758,93.7851,69908.0
2023-07-17 15:40:00,101.24,101.29,101.24,101.28,73938.0,93.7851,93.8314,93.7851,93.8221,73938.0
2023-07-17 15:45:00,101.28,101.28,101.23,101.24,144463.0,93.8221,93.8221,93.7758,93.7851,144463.0
2023-07-17 15:50:00,101.24,101.29,101.22,101.28,238537.0,93.7851,93.8314,93.7665,93.8221,238537.0
2023-07-17 15:55:00,101.28,101.35,101.27,101.33,709379.0,93.8221,93.887,93.8129,93.8684,709379.0
2023-07-18 09:30:00,101.8,101.81,101.63,101.75,492213.0,94.3038,94.3131,94.1463,94.2575,492213.0
2023-07-18 09:35:00,101.74,101.94,101.71,101.86,284066.0,94.2482,94.4335,94.2205,94.3594,284066.0
2023-07-18 09:40:00,101.87,101.9,101.6,101.66,265272.0,94.3687,94.3965,94.1186,94.1741,265272.0
2023-07-18 09:45:00,101.66,101.76,101.6,101.7,229110.0,94.1741,94.2668,94.1186,94.2112,229110.0
2023-07-18 09:50:00,101.7,101.73,101.57,101.71,316194.0,94.2112,94.239,94.0908,94.2205,316194.0
2023-07-18 09:55:00,101.71,101.82,101.7,101.8,129460.0,94.2205,94.3224,94.2112,94.3038,129460.0
2023-07-18 10:00:00,101.8,101.88,101.73,101.79,255948.0,94.3038,94.3779,94.239,94.2946,255948.0
2023-07-18 10:05:00,101.78,101.85,101.76,101.8,174977.0,94.2853,94.3501,94.2668,94.3038,174977.0
2023-07-18 10:10:00,101.81,101.86,101.78,101.82,220002.0,94.3131,94.3594,94.2853,94.3224,220002.0
2023-07-18 10:15:00,101.81,101.91,101.8,101.88,121227.0,94.3131,94.4057,94.3038,94.3779,121227.0
2023-07-18 10:20:00,101.88,101.91,101.81,101.83,90593.0,94.3779,94.4057,94.3131,94.3316,90593.0
2023-07-18 10:25:00,101.83,101.96,101.81,101.9,231524.0,94.3316,94.452,94.3131,94.3965,231524.0
2023-07-18 10:30:00,101.9,101.96,101.89,101.92,109753.0,94.3965,94.452,94.3872,94.415,109753.0
2023-07-18 10:35:00,101.92,102.0,101.91,101.93,241450.0,94.415,94.4891,94.4057,94.4243,241450.0
2023-07-18 10:40:00,101.92,101.94,101.8,101.82,138721.0,94.415,94.4335,94.3038,94.3224,138721.0
2023-07-18 10:45:00,101.82,101.92,101.8,101.92,115815.0,94.3224,94.415,94.3038,94.415,115815.0
2023-07-18 10:50:00,101.91,101.94,101.86,101.88,82080.0,94.4057,94.4335,94.3594,94.3779,82080.0
2023-07-18 10:55:00,101.88,101.96,101.87,101.96,161416.0,94.3779,94.452,94.3687,94.452,161416.0
2023-07-18 11:00:00,101.97,101.99,101.94,101.97,225192.0,94.4613,94.4798,94.4335,94.4613,225192.0
2023-07-18 11:05:00,101.96,102.05,101.95,102.03,367984.0,94.452,94.5354,94.4428,94.5169,367984.0
2023-07-18 11:10:00,102.02,102.07,101.94,101.95,384043.0,94.5076,94.5539,94.4335,94.4428,384043.0
2023-07-18 11:15:00,101.96,102.0,101.92,101.98,209616.0,94.452,94.4891,94.415,94.4706,209616.0
2023-07-18 11:20:00,101.98,102.0,101.9,101.94,121092.0,94.4706,94.4891,94.3965,94.4335,121092.0
2023-07-18 11:25:00,101.94,101.96,101.9,101.91,113334.0,94.4335,94.452,94.3965,94.4057,113334.0
2023-07-18 11:30:00,101.92,101.92,101.84,101.88,115786.0,94.415,94.415,94.3409,94.3779,115786.0
2023-07-18 11:35:00,101.89,101.95,101.85,101.88,122153.0,94.3872,94.4428,94.3501,94.3779,122153.0
2023-07-18 11:40:00,101.88,101.93,101.85,101.92,119043.0,94.3779,94.4243,94.3501,94.415,119043.0
2023-07-18 11:45:00,101.91,101.92,101.87,101.9,105183.0,94.4057,94.415,94.3687,94.3965,105183.0
2023-07-18 11:50:00,101.89,101.97,101.88,101.94,90217.0,94.3872,94.4613,94.3779,94.4335,90217.0
2023-07-18 11:55:00,101.94,101.94,101.88,101.89,87449.0,94.4335,94.4335,94.3779,94.3872,87449.0
2023-07-18 12:00:00,101.9,101.94,101.86,101.87,79767.0,94.3965,94.4335,94.3594,94.3687,79767.0
2023-07-18 12:05:00,101.87,101.96,101.85,101.93,191133.0,94.3687,94.452,94.3501,94.4243,191133.0
2023-07-18 12:10:00,101.93,101.96,101.87,101.89,70300.0,94.4243,94.452,94.3687,94.3872,70300.0
2023-07-18 12:15:00,101.89,101.92,101.83,101.87,131457.0,94.3872,94.415,94.3316,94.3687,131457.0
2023-07-18 12:20:00,101.87,101.89,101.84,101.88,103735.0,94.3687,94.3872,94.3409,94.3779,103735.0
2023-07-18 12:25:00,101.89,101.91,101.88,101.91,80653.0,94.3872,94.4057,94.3779,94.4057,80653.0
2023-07-18 12:30:00,101.91,101.97,101.89,101.92,104418.0,94.4057,94.4613,94.3872,94.415,104418.0
2023-07-18 12:35:00,101.92,101.95,101.86,101.87,78551.0,94.415,94.4428,94.3594,94.3687,78551.0
2023-07-18 12:40:00,101.86,101.88,101.82,101.83,144578.0,94.3594,94.3779,94.3224,94.3316,144578.0
2023-07-18 12:45:00,101.83,101.83,101.72,101.73,162299.0,94.3316,94.3316,94.2297,94.239,162299.0
2023-07-18 12:50:00,101.73,101.8,101.73,101.78,135567.0,94.239,94.3038,94.239,94.2853,135567.0
2023-07-18 12:55:00,101.78,101.83,101.74,101.82,130529.0,94.2853,94.3316,94.2482,94.3224,130529.0
2023-07-18 13:00:00,101.82,101.85,101.8,101.81,103118.0,94.3224,94.3501,94.3038,94.3131,103118.0
2023-07-18 13:05:00,101.81,101.86,101.79,101.86,122967.0,94.3131,94.3594,94.2946,94.3594,122967.0
2023-07-18 13:10:00,101.86,101.86,101.82,101.84,97118.0,94.3594,94.3594,94.3224,94.3409,97118.0
2023-07-18 13:15:00,101.84,101.85,101.81,101.82,84408.0,94.3409,94.3501,94.3131,94.3224,84408.0
2023-07-18 13:20:00,101.82,101.84,101.79,101.83,52035.0,94.3224,94.3409,94.2946,94.3316,52035.0
2023-07-18 13:25:00,101.83,101.86,101.82,101.86,35027.0,94.3316,94.3594,94.3224,94.3594,35027.0
2023-07-18 13:30:00,101.86,101.9,101.85,101.9,47350.0,94.3594,94.3965,94.3501,94.3965,47350.0
2023-07-18 13:35:00,101.9,101.92,101.88,101.91,76207.0,94.3965,94.415,94.3779,94.4057,76207.0
2023-07-18 13:40:00,101.9,101.91,101.87,101.88,83829.0,94.3965,94.4057,94.3687,94.3779,83829.0
2023-07-18 13:45:00,101.88,101.9,101.87,101.89,41767.0,94.3779,94.3965,94.3687,94.3872,41767.0
2023-07-18 13:50:00,101.89,101.91,101.8,101.81,86913.0,94.3872,94.4057,94.3038,94.3131,86913.0
2023-07-18 13:55:00,101.82,101.9,101.81,101.88,98176.0,94.3224,94.3965,94.3131,94.3779,98176.0
2023-07-18 14:00:00,101.87,101.87,101.75,101.78,137728.0,94.3687,94.3687,94.2575,94.2853,137728.0
2023-07-18 14:05:00,101.78,101.82,101.76,101.76,99391.0,94.2853,94.3224,94.2668,94.2668,99391.0
2023-07-18 14:10:00,101.77,101.83,101.76,101.83,62155.0,94.276,94.3316,94.2668,94.3316,62155.0
2023-07-18 14:15:00,101.83,101.9,101.82,101.89,91256.0,94.3316,94.3965,94.3224,94.3872,91256.0
2023-07-18 14:20:00,101.89,101.9,101.87,101.89,66366.0,94.3872,94.3965,94.3687,94.3872,66366.0
2023-07-18 14:25:00,101.89,101.91,101.87,101.91,71367.0,94.3872,94.4057,94.3687,94.4057,71367.0
2023-07-18 14:30:00,101.91,101.91,101.86,101.88,77323.0,94.4057,94.4057,94.3594,94.3779,77323.0
2023-07-18 14:35:00,101.88,101.9,101.85,101.9,52328.0,94.3779,94.3965,94.3501,94.3965,52328.0
2023-07-18 14:40:00,101.9,101.91,101.85,101.87,65132.0,94.3965,94.4057,94.3501,94.3687,65132.0
2023-07-18 14:45:00,101.87,101.87,101.78,101.84,153349.0,94.3687,94.3687,94.2853,94.3409,153349.0
2023-07-18 14:50:00,101.84,101.87,101.83,101.83,58727.0,94.3409,94.3687,94.3316,94.3316,58727.0
2023-07-18 14:55:00,101.83,101.84,101.77,101.82,132998.0,94.3316,94.3409,94.276,94.3224,132998.0
2023-07-18 15:00:00,101.82,101.82,101.7,101.7,199776.0,94.3224,94.3224,94.2112,94.2112,199776.0
2023-07-18 15:05:00,101.7,101.74,101.69,101.72,205269.0,94.2112,94.2482,94.2019,94.2297,205269.0
2023-07-18 15:10:00,101.72,101.73,101.66,101.67,88949.0,94.2297,94.239,94.1741,94.1834,88949.0
2023-07-18 15:15:00,101.67,101.7,101.64,101.66,91341.0,94.1834,94.2112,94.1556,94.1741,91341.0
2023-07-18 15:20:00,101.66,101.67,101.65,101.67,68853.0,94.1741,94.1834,94.1649,94.1834,68853.0
2023-07-18 15:25:00,101.68,101.74,101.67,101.74,120190.0,94.1927,94.2482,94.1834,94.2482,120190.0
2023-07-18 15:30:00,101.73,101.76,101.71,101.74,143878.0,94.239,94.2668,94.2205,94.2482,143878.0
2023-07-18 15:35:00,101.73,101.81,101.73,101.8,96235.0,94.239,94.3131,94.239,94.3038,96235.0
2023-07-18 15:40:00,101.8,101.8,101.75,101.77,227331.0,94.3038,94.3038,94.2575,94.276,227331.0
2023-07-18 15:45:00,101.76,101.8,101.75,101.77,185075.0,94.2668,94.3038,94.2575,94.276,185075.0
2023-07-18 15:50:00,101.76,101.8,101.75,101.78,291114.0,94.2668,94.3038,94.2575,94.2853,291114.0
2023-07-18 15:55:00,101.78,101.83,101.77,101.8,1310136.0,94.2853,94.3316,94.276,94.3038,1310136.0
2023-07-19 09:30:00,102.0,102.06,101.92,101.98,378493.0,94.4891,94.5447,94.415,94.4706,378493.0
2023-07-19 09:35:00,101.98,102.16,101.97,102.16,329730.0,94.4706,94.6373,94.4613,94.6373,329730.0
2023-07-19 09:40:00,102.16,102.17,101.97,101.97,175126.0,94.6373,94.6466,94.4613,94.4613,175126.0
2023-07-19 09:45:00,101.98,102.0,101.82,101.89,240773.0,94.4706,94.4891,94.3224,94.3872,240773.0
2023-07-19 09:50:00,101.89,101.99,101.84,101.95,125983.0,94.3872,94.4798,94.3409,94.4428,125983.0
2023-07-19 09:55:00,101.95,102.01,101.91,102.0,112400.0,94.4428,94.4984,94.4057,94.4891,112400.0
2023-07-19 10:00:00,102.0,102.01,101.89,101.98,168702.0,94.4891,94.4984,94.3872,94.4706,168702.0
2023-07-19 10:05:00,101.98,102.01,101.87,101.87,224142.0,94.4706,94.4984,94.3687,94.3687,224142.0
2023-07-19 10:10:00,101.86,101.89,101.74,101.76,343283.0,94.3594,94.3872,94.2482,94.2668,343283.0
2023-07-19 10:15:00,101.76,101.89,101.72,101.89,138111.0,94.2668,94.3872,94.2297,94.3872,138111.0
2023-07-19 10:20:00,101.88,101.89,101.81,101.86,93839.0,94.3779,94.3872,94.3131,94.3594,93839.0
2023-07-19 10:25:00,101.87,101.9,101.83,101.85,84004.0,94.3687,94.3965,94.3316,94.3501,84004.0
2023-07-19 10:30:00,101.85,101.9,101.82,101.85,113949.0,94.3501,94.3965,94.3224,94.3501,113949.0
2023-07-19 10:35:00,101.85,102.0,101.85,101.97,101805.0,94.3501,94.4891,94.3501,94.4613,101805.0
2023-07-19 10:40:00,101.98,101.98,101.87,101.96,151153.0,94.4706,94.4706,94.3687,94.452,151153.0
2023-07-19 10:45:00,101.96,102.01,101.92,101.98,101077.0,94.452,94.4984,94.415,94.4706,101077.0
2023-07-19 10:50:00,101.98,102.06,101.9,102.05,163246.0,94.4706,94.5447,94.3965,94.5354,163246.0
2023-07-19 10:55:00,102.06,102.11,102.02,102.1,185573.0,94.5447,94.591,94.5076,94.5817,185573.0
2023-07-19 11:00:00,102.09,102.16,102.06,102.15,137283.0,94.5725,94.6373,94.5447,94.6281,137283.0
2023-07-19 11:05:00,102.15,102.22,102.12,102.19,134339.0,94.6281,94.6929,94.6003,94.6651,134339.0
2023-07-19 11:10:00,102.19,102.27,102.16,102.23,145367.0,94.6651,94.7392,94.6373,94.7022,145367.0
2023-07-19 11:15:00,102.23,102.25,102.11,102.13,104362.0,94.7022,94.7207,94.591,94.6095,104362.0
2023-07-19 11:20:00,102.14,102.15,102.05,102.07,229426.0,94.6188,94.6281,94.5354,94.5539,229426.0
2023-07-19 11:25:00,102.07,102.08,101.98,102.05,315882.0,94.5539,94.5632,94.4706,94.5354,315882.0
2023-07-19 11:30:00,102.04,102.07,101.94,101.94,233134.0,94.5262,94.5539,94.4335,94.4335,233134.0
2023-07-19 11:35:00,101.94,101.99,101.9,101.98,257043.0,94.4335,94.4798,94.3965,94.4706,257043.0
2023-07-19 11:40:00,101.97,102.03,101.96,102.03,157276.0,94.4613,94.5169,94.452,94.5169,157276.0
2023-07-19 11:45:00,102.03,102.09,102.0,102.07,157300.0,94.5169,94.5725,94.4891,94.5539,157300.0
2023-07-19 11:50:00,102.08,102.21,102.07,102.2,165630.0,94.5632,94.6836,94.5539,94.6744,165630.0
2023-07-19 11:55:00,102.19,102.21,102.1,102.11,250166.0,94.6651,94.6836,94.5817,94.591,250166.0
2023-07-19 12:00:00,102.11,102.19,102.1,102.13,187874.0,94.591,94.6651,94.5817,94.6095,187874.0
2023-07-19 12:05:00,102.12,102.26,102.11,102.25,186345.0,94.6003,94.73,94.591,94.7207,186345.0
2023-07-19 12:10:00,102.25,102.33,102.22,102.31,214809.0,94.7207,94.7948,94.6929,94.7763,214809.0
2023-07-19 12:15:00,102.31,102.41,102.3,102.41,174890.0,94.7763,94.8689,94.767,94.8689,174890.0
2023-07-19 12:20:00,102.4,102.44,102.37,102.42,186470.0,94.8596,94.8967,94.8319,94.8782,186470.0
2023-07-19 12:25:00,102.42,102.5,102.41,102.48,240741.0,94.8782,94.9523,94.8689,94.9338,240741.0
2023-07-19 12:30:00,102.48,102.59,102.48,102.58,280081.0,94.9338,95.0357,94.9338,95.0264,280081.0
2023-07-19 12:35:00,102.58,102.62,102.55,102.56,387952.0,95.0264,95.0634,94.9986,95.0079,387952.0
2023-07-19 12:40:00,102.56,102.64,102.55,102.63,185148.0,95.0079,95.082,94.9986,95.0727,185148.0
2023-07-19 12:45:00,102.62,102.73,102.62,102.7,317255.0,95.0634,95.1653,95.0634,95.1376,317255.0
2023-07-19 12:50:00,102.7,102.7,102.6,102.62,386177.0,95.1376,95.1376,95.0449,95.0634,386177.0
2023-07-19 12:55:00,102.62,102.64,102.54,102.59,370118.0,95.0634,95.082,94.9893,95.0357,370118.0
2023-07-19 13:00:00,102.58,102.59,102.48,102.48,534188.0,95.0264,95.0357,94.9338,94.9338,534188.0
2023-07-19 13:05:00,102.47,102.6,102.46,102.55,336599.0,94.9245,95.0449,94.9152,94.9986,336599.0
2023-07-19 13:10:00,102.55,102.59,102.46,102.49,267272.0,94.9986,95.0357,94.9152,94.943,267272.0
2023-07-19 13:15:00,102.49,102.56,102.48,102.52,229811.0,94.943,95.0079,94.9338,94.9708,229811.0
2023-07-19 13:20:00,102.52,102.58,102.51,102.55,172793.0,94.9708,95.0264,94.9615,94.9986,172793.0
2023-07-19 13:25:00,102.54,102.55,102.45,102.5,365561.0,94.9893,94.9986,94.906,94.9523,365561.0
2023-07-19 13:30:00,102.5,102.61,102.5,102.59,207886.0,94.9523,95.0542,94.9523,95.0357,207886.0
2023-07-19 13:35:00,102.59,102.62,102.57,102.59,140959.0,95.0357,95.0634,95.0171,95.0357,140959.0
2023-07-19 13:40:00,102.58,102.63,102.57,102.6,134840.0,95.0264,95.0727,95.0171,95.0449,134840.0
2023-07-19 13:45:00,102.6,102.64,102.59,102.64,98196.0,95.0449,95.082,95.0357,95.082,98196.0
2023-07-19 13:50:00,102.64,102.71,102.63,102.67,131474.0,95.082,95.1468,95.0727,95.1098,131474.0
2023-07-19 13:55:00,102.67,102.7,102.65,102.7,95550.0,95.1098,95.1376,95.0912,95.1376,95550.0
2023-07-19 14:00:00,102.7,102.78,102.69,102.76,134566.0,95.1376,95.2117,95.1283,95.1931,134566.0
2023-07-19 14:05:00,102.76,102.81,102.76,102.81,155469.0,95.1931,95.2395,95.1931,95.2395,155469.0
2023-07-19 14:10:00,102.81,102.84,102.79,102.82,202096.0,95.2395,95.2672,95.2209,95.2487,202096.0
2023-07-19 14:15:00,102.82,102.89,102.8,102.89,259842.0,95.2487,95.3136,95.2302,95.3136,259842.0
2023-07-19 14:20:00,102.89,102.9,102.82,102.87,284284.0,95.3136,95.3228,95.2487,95.295,284284.0
2023-07-19 14:25:00,102.86,102.88,102.8,102.81,352345.0,95.2858,95.3043,95.2302,95.2395,352345.0
2023-07-19 14:30:00,102.81,102.83,102.79,102.79,159394.0,95.2395,95.258,95.2209,95.2209,159394.0
2023-07-19 14:35:00,102.8,102.84,102.78,102.81,160671.0,95.2302,95.2672,95.2117,95.2395,160671.0
2023-07-19 14:40:00,102.81,102.84,102.77,102.83,184824.0,95.2395,95.2672,95.2024,95.258,184824.0
2023-07-19 14:45:00,102.83,102.86,102.82,102.86,144931.0,95.258,95.2858,95.2487,95.2858,144931.0
2023-07-19 14:50:00,102.86,102.87,102.78,102.85,268760.0,95.2858,95.295,95.2117,95.2765,268760.0
2023-07-19 14:55:00,102.85,102.91,102.84,102.89,254866.0,95.2765,95.3321,95.2672,95.3136,254866.0
2023-07-19 15:00:00,102.88,102.93,102.85,102.93,200260.0,95.3043,95.3506,95.2765,95.3506,200260.0
2023-07-19 15:05:00,102.93,102.95,102.9,102.92,237653.0,95.3506,95.3691,95.3228,95.3414,237653.0
2023-07-19 15:10:00,102.92,102.94,102.86,102.87,258481.0,95.3414,95.3599,95.2858,95.295,258481.0
2023-07-19 15:15:00,102.87,102.89,102.81,102.84,316694.0,95.295,95.3136,95.2395,95.2672,316694.0
2023-07-19 15:20:00,102.84,102.87,102.82,102.87,138471.0,95.2672,95.295,95.2487,95.295,138471.0
2023-07-19 15:25:00,102.86,102.87,102.8,102.84,183099.0,95.2858,95.295,95.2302,95.2672,183099.0
2023-07-19 15:30:00,102.84,102.92,102.84,102.9,258087.0,95.2672,95.3414,95.2672,95.3228,258087.0
2023-07-19 15:35:00,102.9,102.91,102.84,102.84,196712.0,95.3228,95.3321,95.2672,95.2672,196712.0
2023-07-19 15:40:00,102.85,102.87,102.82,102.83,365289.0,95.2765,95.295,95.2487,95.258,365289.0
2023-07-19 15:45:00,102.83,102.85,102.8,102.84,206069.0,95.258,95.2765,95.2302,95.2672,206069.0
2023-07-19 15:50:00,102.84,102.92,102.8,102.92,528364.0,95.2672,95.3414,95.2302,95.3414,528364.0
2023-07-19 15:55:00,102.92,102.98,102.86,102.98,1857083.0,95.3414,95.3969,95.2858,95.3969,1857083.0
2023-07-20 09:30:00,102.22,102.31,102.17,102.23,483046.0,94.6929,94.7763,94.6466,94.7022,483046.0
2023-07-20 09:35:00,102.23,102.24,101.9,101.91,532357.0,94.7022,94.7114,94.3965,94.4057,532357.0
2023-07-20 09:40:00,101.9,102.03,101.86,101.97,869229.0,94.3965,94.5169,94.3594,94.4613,869229.0
2023-07-20 09:45:00,101.97,102.03,101.94,101.96,272284.0,94.4613,94.5169,94.4335,94.452,272284.0
2023-07-20 09:50:00,101.95,102.01,101.91,101.97,364088.0,94.4428,94.4984,94.4057,94.4613,364088.0
2023-07-20 09:55:00,101.96,102.01,101.92,101.98,616559.0,94.452,94.4984,94.415,94.4706,616559.0
2023-07-20 10:00:00,101.99,102.05,101.98,102.01,334948.0,94.4798,94.5354,94.4706,94.4984,334948.0
2023-07-20 10:05:00,102.02,102.02,101.73,101.73,631187.0,94.5076,94.5076,94.239,94.239,631187.0
2023-07-20 10:10:00,101.73,101.83,101.71,101.79,527711.0,94.239,94.3316,94.2205,94.2946,527711.0
2023-07-20 10:15:00,101.78,101.78,101.69,101.74,321431.0,94.2853,94.2853,94.2019,94.2482,321431.0
2023-07-20 10:20:00,101.74,101.84,101.73,101.84,496176.0,94.2482,94.3409,94.239,94.3409,496176.0
2023-07-20 10:25:00,101.84,101.9,101.8,101.86,584994.0,94.3409,94.3965,94.3038,94.3594,584994.0
2023-07-20 10:30:00,101.86,101.89,101.78,101.87,304998.0,94.3594,94.3872,94.2853,94.3687,304998.0
2023-07-20 10:35:00,101.87,101.91,101.84,101.84,368269.0,94.3687,94.4057,94.3409,94.3409,368269.0
2023-07-20 10:40:00,101.85,101.87,101.82,101.84,154810.0,94.3501,94.3687,94.3224,94.3409,154810.0
2023-07-20 10:45:00,101.85,101.9,101.78,101.79,237112.0,94.3501,94.3965,94.2853,94.2946,237112.0
2023-07-20 10:50:00,101.79,101.81,101.75,101.77,345413.0,94.2946,94.3131,94.2575,94.276,345413.0
2023-07-20 10:55:00,101.76,101.82,101.74,101.75,177185.0,94.2668,94.3224,94.2482,94.2575,177185.0
2023-07-20 11:00:00,101.75,101.77,101.65,101.66,465264.0,94.2575,94.276,94.1649,94.1741,465264.0
2023-07-20 11:05:00,101.65,101.69,101.64,101.66,349841.0,94.1649,94.2019,94.1556,94.1741,349841.0
2023-07-20 11:10:00,101.66,101.69,101.62,101.65,280222.0,94.1741,94.2019,94.1371,94.1649,280222.0
2023-07-20 11:15:00,101.65,101.66,101.6,101.63,455896.0,94.1649,94.1741,94.1186,94.1463,455896.0
2023-07-20 11:20:00,101.64,101.71,101.61,101.66,444179.0,94.1556,94.2205,94.1278,94.1741,444179.0
2023-07-20 11:25:00,101.66,101.66,101.56,101.62,216609.0,94.1741,94.1741,94.0815,94.1371,216609.0
2023-07-20 11:30:00,101.62,101.65,101.58,101.65,303359.0,94.1371,94.1649,94.1,94.1649,303359.0
2023-07-20 11:35:00,101.65,101.7,101.64,101.66,862904.0,94.1649,94.2112,94.1556,94.1741,862904.0
2023-07-20 11:40:00,101.66,101.69,101.6,101.62,226299.0,94.1741,94.2019,94.1186,94.1371,226299.0
2023-07-20 11:45:00,101.61,101.62,101.52,101.53,936239.0,94.1278,94.1371,94.0444,94.0537,936239.0
2023-07-20 11:50:00,101.52,101.59,101.5,101.54,560377.0,94.0444,94.1093,94.0259,94.063,560377.0
2023-07-20 11:55:00,101.55,101.6,101.53,101.55,733271.0,94.0722,94.1186,94.0537,94.0722,733271.0
2023-07-20 12:00:00,101.54,101.62,101.51,101.61,365225.0,94.063,94.1371,94.0352,94.1278,365225.0
2023-07-20 12:05:00,101.61,101.61,101.56,101.59,2296304.0,94.1278,94.1278,94.0815,94.1093,2296304.0
2023-07-20 12:10:00,101.6,101.6,101.55,101.56,424696.0,94.1186,94.1186,94.0722,94.0815,424696.0
2023-07-20 12:15:00,101.56,101.61,101.54,101.57,420294.0,94.0815,94.1278,94.063,94.0908,420294.0
2023-07-20 12:20:00,101.58,101.59,101.48,101.5,3571801.0,94.1,94.1093,94.0074,94.0259,3571801.0
2023-07-20 12:25:00,101.49,101.58,101.49,101.57,264012.0,94.0167,94.1,94.0167,94.0908,264012.0
2023-07-20 12:30:00,101.56,101.61,101.55,101.59,367707.0,94.0815,94.1278,94.0722,94.1093,367707.0
2023-07-20 12:35:00,101.58,101.6,101.52,101.55,434616.0,94.1,94.1186,94.0444,94.0722,434616.0
2023-07-20 12:40:00,101.55,101.55,101.45,101.45,250159.0,94.0722,94.0722,93.9796,93.9796,250159.0
2023-07-20 12:45:00,101.46,101.5,101.44,101.49,810819.0,93.9889,94.0259,93.9703,94.0167,810819.0
2023-07-20 12:50:00,101.49,101.5,101.44,101.46,312322.0,94.0167,94.0259,93.9703,93.9889,312322.0
2023-07-20 12:55:00,101.45,101.46,101.34,101.34,571745.0,93.9796,93.9889,93.8777,93.8777,571745.0
2023-07-20 13:00:00,101.34,101.42,101.32,101.41,397374.0,93.8777,93.9518,93.8592,93.9425,397374.0
2023-07-20 13:05:00,101.42,101.45,101.32,101.34,423624.0,93.9518,93.9796,93.8592,93.8777,423624.0
2023-07-20 13:10:00,101.34,101.37,101.28,101.3,267324.0,93.8777,93.9055,93.8221,93.8406,267324.0
2023-07-20 13:15:00,101.3,101.37,101.29,101.37,496866.0,93.8406,93.9055,93.8314,93.9055,496866.0
2023-07-20 13:20:00,101.37,101.41,101.36,101.4,268840.0,93.9055,93.9425,93.8962,93.9333,268840.0
2023-07-20 13:25:00,101.4,101.51,101.39,101.48,456480.0,93.9333,94.0352,93.924,94.0074,456480.0
2023-07-20 13:30:00,101.48,101.56,101.43,101.5,780406.0,94.0074,94.0815,93.9611,94.0259,780406.0
2023-07-20 13:35:00,101.5,101.52,101.44,101.47,221720.0,94.0259,94.0444,93.9703,93.9981,221720.0
2023-07-20 13:40:00,101.47,101.57,101.46,101.53,288975.0,93.9981,94.0908,93.9889,94.0537,288975.0
2023-07-20 13:45:00,101.53,101.62,101.52,101.59,257198.0,94.0537,94.1371,94.0444,94.1093,257198.0
2023-07-20 13:50:00,101.59,101.61,101.56,101.58,136168.0,94.1093,94.1278,94.0815,94.1,136168.0
2023-07-20 13:55:00,101.58,101.62,101.56,101.59,268082.0,94.1,94.1371,94.0815,94.1093,268082.0
2023-07-20 14:00:00,101.59,101.63,101.57,101.63,305225.0,94.1093,94.1463,94.0908,94.1463,305225.0
2023-07-20 14:05:00,101.63,101.65,101.61,101.65,196729.0,94.1463,94.1649,94.1278,94.1649,196729.0
2023-07-20 14:10:00,101.65,101.68,101.62,101.63,202333.0,94.1649,94.1927,94.1371,94.1463,202333.0
2023-07-20 14:15:00,101.63,101.7,101.61,101.67,276281.0,94.1463,94.2112,94.1278,94.1834,276281.0
2023-07-20 14:20:00,101.66,101.67,101.59,101.67,297542.0,94.1741,94.1834,94.1093,94.1834,297542.0
2023-07-20 14:25:00,101.66,101.69,101.59,101.61,546674.0,94.1741,94.2019,94.1093,94.1278,546674.0
2023-07-20 14:30:00,101.61,101.63,101.59,101.62,144999.0,94.1278,94.1463,94.1093,94.1371,144999.0
2023-07-20 14:35:00,101.62,101.65,101.6,101.62,177410.0,94.1371,94.1649,94.1186,94.1371,177410.0
2023-07-20 14:40:00,101.62,101.66,101.59,101.64,267768.0,94.1371,94.1741,94.1093,94.1556,267768.0
2023-07-20 14:45:00,101.64,101.69,101.61,101.67,7399975.0,94.1556,94.2019,94.1278,94.1834,7399975.0
2023-07-20 14:50:00,101.67,101.71,101.62,101.69,326393.0,94.1834,94.2205,94.1371,94.2019,326393.0
2023-07-20 14:55:00,101.69,101.69,101.58,101.6,283957.0,94.2019,94.2019,94.1,94.1186,283957.0
2023-07-20 15:00:00,101.6,101.62,101.54,101.57,2730435.0,94.1186,94.1371,94.063,94.0908,2730435.0
2023-07-20 15:05:00,101.57,101.58,101.53,101.54,209038.0,94.0908,94.1,94.0537,94.063,209038.0
2023-07-20 15:10:00,101.54,101.59,101.52,101.58,631597.0,94.063,94.1093,94.0444,94.1,631597.0
2023-07-20 15:15:00,101.58,101.65,101.56,101.63,402668.0,94.1,94.1649,94.0815,94.1463,402668.0
2023-07-20 15:20:00,101.63,101.64,101.58,101.62,217988.0,94.1463,94.1556,94.1,94.1371,217988.0
2023-07-20 15:25:00,101.62,101.65,101.61,101.63,396619.0,94.1371,94.1649,94.1278,94.1463,396619.0
2023-07-20 15:30:00,101.63,101.64,101.6,101.61,331256.0,94.1463,94.1556,94.1186,94.1278,331256.0
2023-07-20 15:35:00,101.61,101.66,101.6,101.63,298060.0,94.1278,94.1741,94.1186,94.1463,298060.0
2023-07-20 15:40:00,101.63,101.71,101.62,101.7,494593.0,94.1463,94.2205,94.1371,94.2112,494593.0
2023-07-20 15:45:00,101.7,101.72,101.66,101.66,456800.0,94.2112,94.2297,94.1741,94.1741,456800.0
2023-07-20 15:50:00,101.67,101.7,101.66,101.68,1063665.0,94.1834,94.2112,94.1741,94.1927,1063665.0
2023-07-20 15:55:00,101.68,101.7,101.62,101.67,2880071.0,94.1927,94.2112,94.1371,94.1834,2880071.0
2023-07-21 09:30:00,102.16,102.28,102.05,102.27,411720.0,94.6373,94.7485,94.5354,94.7392,411720.0
2023-07-21 09:35:00,102.27,102.35,102.19,102.2,347396.0,94.7392,94.8133,94.6651,94.6744,347396.0
2023-07-21 09:40:00,102.2,102.2,102.08,102.11,305372.0,94.6744,94.6744,94.5632,94.591,305372.0
2023-07-21 09:45:00,102.11,102.2,102.09,102.2,180258.0,94.591,94.6744,94.5725,94.6744,180258.0
2023-07-21 09:50:00,102.2,102.31,102.19,102.29,354275.0,94.6744,94.7763,94.6651,94.7577,354275.0
2023-07-21 09:55:00,102.28,102.29,102.17,102.17,229887.0,94.7485,94.7577,94.6466,94.6466,229887.0
2023-07-21 10:00:00,102.17,102.18,102.09,102.11,341351.0,94.6466,94.6558,94.5725,94.591,341351.0
2023-07-21 10:05:00,102.12,102.13,102.0,102.01,205041.0,94.6003,94.6095,94.4891,94.4984,205041.0
2023-07-21 10:10:00,102.0,102.03,101.93,102.02,223260.0,94.4891,94.5169,94.4243,94.5076,223260.0
2023-07-21 10:15:00,102.01,102.01,101.96,101.99,220611.0,94.4984,94.4984,94.452,94.4798,220611.0
2023-07-21 10:20:00,101.98,102.04,101.93,102.02,279767.0,94.4706,94.5262,94.4243,94.5076,279767.0
2023-07-21 10:25:00,102.02,102.12,102.01,102.08,442560.0,94.5076,94.6003,94.4984,94.5632,442560.0
2023-07-21 10:30:00,102.08,102.11,102.04,102.07,229568.0,94.5632,94.591,94.5262,94.5539,229568.0
2023-07-21 10:35:00,102.08,102.09,102.01,102.04,322184.0,94.5632,94.5725,94.4984,94.5262,322184.0
2023-07-21 10:40:00,102.04,102.07,101.97,102.02,183253.0,94.5262,94.5539,94.4613,94.5076,183253.0
2023-07-21 10:45:00,102.02,102.06,101.99,102.04,250756.0,94.5076,94.5447,94.4798,94.5262,250756.0
2023-07-21 10:50:00,102.03,102.06,101.98,102.05,170115.0,94.5169,94.5447,94.4706,94.5354,170115.0
2023-07-21 10:55:00,102.05,102.07,102.0,102.02,234545.0,94.5354,94.5539,94.4891,94.5076,234545.0
2023-07-21 11:00:00,102.01,102.1,101.98,102.04,689838.0,94.4984,94.5817,94.4706,94.5262,689838.0
2023-07-21 11:05:00,102.05,102.24,102.04,102.22,301161.0,94.5354,94.7114,94.5262,94.6929,301161.0
2023-07-21 11:10:00,102.21,102.26,102.18,102.23,188289.0,94.6836,94.73,94.6558,94.7022,188289.0
2023-07-21 11:15:00,102.23,102.26,102.18,102.23,212206.0,94.7022,94.73,94.6558,94.7022,212206.0
2023-07-21 11:20:00,102.23,102.24,102.16,102.16,148208.0,94.7022,94.7114,94.6373,94.6373,148208.0
2023-07-21 11:25:00,102.17,102.18,102.09,102.17,47383.0,94.6466,94.6558,94.5725,94.6466,47383.0
2023-07-21 11:30:00,102.18,102.19,102.11,102.13,81905.0,94.6558,94.6651,94.591,94.6095,81905.0
2023-07-21 11:35:00,102.12,102.19,102.12,102.18,387354.0,94.6003,94.6651,94.6003,94.6558,387354.0
2023-07-21 11:40:00,102.18,102.21,102.16,102.16,261426.0,94.6558,94.6836,94.6373,94.6373,261426.0
2023-07-21 11:45:00,102.16,102.21,102.13,102.13,831398.0,94.6373,94.6836,94.6095,94.6095,831398.0
2023-07-21 11:50:00,102.14,102.15,102.1,102.14,292302.0,94.6188,94.6281,94.5817,94.6188,292302.0
2023-07-21 11:55:00,102.13,102.13,101.95,101.97,223874.0,94.6095,94.6095,94.4428,94.4613,223874.0
2023-07-21 12:00:00,101.97,102.09,101.96,102.05,217831.0,94.4613,94.5725,94.452,94.5354,217831.0
2023-07-21 12:05:00,102.05,102.07,102.02,102.06,62074.0,94.5354,94.5539,94.5076,94.5447,62074.0
2023-07-21 12:10:00,102.07,102.09,102.06,102.07,58877.0,94.5539,94.5725,94.5447,94.5539,58877.0
2023-07-21 12:15:00,102.07,102.11,102.06,102.08,129062.0,94.5539,94.591,94.5447,94.5632,129062.0
2023-07-21 12:20:00,102.08,102.13,102.06,102.12,82202.0,94.5632,94.6095,94.5447,94.6003,82202.0
2023-07-21 12:25:00,102.11,102.13,102.07,102.07,120087.0,94.591,94.6095,94.5539,94.5539,120087.0
2023-07-21 12:30:00,102.06,102.07,102.01,102.02,98909.0,94.5447,94.5539,94.4984,94.5076,98909.0
2023-07-21 12:35:00,102.02,102.03,101.99,102.02,125252.0,94.5076,94.5169,94.4798,94.5076,125252.0
2023-07-21 12:40:00,102.03,102.04,102.0,102.03,158648.0,94.5169,94.5262,94.4891,94.5169,158648.0
2023-07-21 12:45:00,102.04,102.07,102.02,102.05,117305.0,94.5262,94.5539,94.5076,94.5354,117305.0
2023-07-21 12:50:00,102.05,102.07,101.99,102.0,490665.0,94.5354,94.5539,94.4798,94.4891,490665.0
2023-07-21 12:55:00,102.01,102.02,101.97,101.98,237753.0,94.4984,94.5076,94.4613,94.4706,237753.0
2023-07-21 13:00:00,101.98,102.02,101.97,102.01,190269.0,94.4706,94.5076,94.4613,94.4984,190269.0
2023-07-21 13:05:00,102.01,102.04,101.99,102.03,943947.0,94.4984,94.5262,94.4798,94.5169,943947.0
2023-07-21 13:10:00,102.02,102.08,102.02,102.07,137327.0,94.5076,94.5632,94.5076,94.5539,137327.0
2023-07-21 13:15:00,102.08,102.08,101.96,102.02,153832.0,94.5632,94.5632,94.452,94.5076,153832.0
2023-07-21 13:20:00,102.02,102.02,101.95,101.95,52363.0,94.5076,94.5076,94.4428,94.4428,52363.0
2023-07-21 13:25:00,101.96,102.01,101.94,102.0,65401.0,94.452,94.4984,94.4335,94.4891,65401.0
2023-07-21 13:30:00,101.99,102.07,101.98,102.07,70863.0,94.4798,94.5539,94.4706,94.5539,70863.0
2023-07-21 13:35:00,102.06,102.07,102.02,102.06,45473.0,94.5447,94.5539,94.5076,94.5447,45473.0
2023-07-21 13:40:00,102.07,102.07,102.04,102.04,45579.0,94.5539,94.5539,94.5262,94.5262,45579.0
2023-07-21 13:45:00,102.05,102.05,101.97,101.98,105983.0,94.5354,94.5354,94.4613,94.4706,105983.0
2023-07-21 13:50:00,101.98,102.02,101.98,102.0,90763.0,94.4706,94.5076,94.4706,94.4891,90763.0
2023-07-21 13:55:00,101.99,102.0,101.97,101.98,37655.0,94.4798,94.4891,94.4613,94.4706,37655.0
2023-07-21 14:00:00,101.98,102.02,101.97,102.02,45560.0,94.4706,94.5076,94.4613,94.5076,45560.0
2023-07-21 14:05:00,102.01,102.02,101.95,101.95,119285.0,94.4984,94.5076,94.4428,94.4428,119285.0
2023-07-21 14:10:00,101.95,101.97,101.93,101.93,106209.0,94.4428,94.4613,94.4243,94.4243,106209.0
2023-07-21 14:15:00,101.94,101.95,101.9,101.93,126440.0,94.4335,94.4428,94.3965,94.4243,126440.0
2023-07-21 14:20:00,101.93,101.94,101.89,101.9,112946.0,94.4243,94.4335,94.3872,94.3965,112946.0
2023-07-21 14:25:00,101.9,101.92,101.88,101.9,90412.0,94.3965,94.415,94.3779,94.3965,90412.0
2023-07-21 14:30:00,101.9,101.92,101.89,101.9,66753.0,94.3965,94.415,94.3872,94.3965,66753.0
2023-07-21 14:35:00,101.89,101.91,101.82,101.82,177947.0,94.3872,94.4057,94.3224,94.3224,177947.0
2023-07-21 14:40:00,101.83,101.85,101.79,101.8,157978.0,94.3316,94.3501,94.2946,94.3038,157978.0
2023-07-21 14:45:00,101.81,101.83,101.79,101.83,181326.0,94.3131,94.3316,94.2946,94.3316,181326.0
2023-07-21 14:50:00,101.83,101.83,101.79,101.8,87029.0,94.3316,94.3316,94.2946,94.3038,87029.0
2023-07-21 14:55:00,101.79,101.8,101.73,101.74,156701.0,94.2946,94.3038,94.239,94.2482,156701.0
2023-07-21 15:00:00,101.74,101.74,101.68,101.69,128846.0,94.2482,94.2482,94.1927,94.2019,128846.0
2023-07-21 15:05:00,101.69,101.72,101.67,101.7,293763.0,94.2019,94.2297,94.1834,94.2112,293763.0
2023-07-21 15:10:00,101.7,101.74,101.68,101.72,255690.0,94.2112,94.2482,94.1927,94.2297,255690.0
2023-07-21 15:15:00,101.73,101.73,101.66,101.67,104398.0,94.239,94.239,94.1741,94.1834,104398.0
2023-07-21 15:20:00,101.67,101.68,101.63,101.64,249199.0,94.1834,94.1927,94.1463,94.1556,249199.0
2023-07-21 15:25:00,101.64,101.66,101.64,101.65,108741.0,94.1556,94.1741,94.1556,94.1649,108741.0
2023-07-21 15:30:00,101.65,101.68,101.64,101.68,197345.0,94.1649,94.1927,94.1556,94.1927,197345.0
2023-07-21 15:35:00,101.68,101.74,101.67,101.72,193887.0,94.1927,94.2482,94.1834,94.2297,193887.0
2023-07-21 15:40:00,101.72,101.77,101.71,101.77,333920.0,94.2297,94.276,94.2205,94.276,333920.0
2023-07-21 15:45:00,101.77,101.81,101.76,101.77,200799.0,94.276,94.3131,94.2668,94.276,200799.0
2023-07-21 15:50:00,101.77,101.78,101.72,101.76,431974.0,94.276,94.2853,94.2297,94.2668,431974.0
2023-07-21 15:55:00,101.77,101.77,101.71,101.73,790898.0,94.276,94.276,94.2205,94.239,790898.0
2023-07-24 09:30:00,101.98,102.1,101.94,102.1,343915.0,94.4706,94.5817,94.4335,94.5817,343915.0
2023-07-24 09:35:00,102.1,102.15,101.8,101.82,268433.0,94.5817,94.6281,94.3038,94.3224,268433.0
2023-07-24 09:40:00,101.81,101.88,101.78,101.85,163913.0,94.3131,94.3779,94.2853,94.3501,163913.0
2023-07-24 09:45:00,101.84,102.01,101.59,101.93,519682.0,94.3409,94.4984,94.1093,94.4243,519682.0
2023-07-24 09:50:00,101.94,101.97,101.7,101.8,172741.0,94.4335,94.4613,94.2112,94.3038,172741.0
2023-07-24 09:55:00,101.79,101.93,101.74,101.92,148436.0,94.2946,94.4243,94.2482,94.415,148436.0
2023-07-24 10:00:00,101.92,102.03,101.92,102.02,251521.0,94.415,94.5169,94.415,94.5076,251521.0
2023-07-24 10:05:00,102.02,102.02,101.9,101.99,130819.0,94.5076,94.5076,94.3965,94.4798,130819.0
2023-07-24 10:10:00,101.98,102.06,101.92,101.93,102298.0,94.4706,94.5447,94.415,94.4243,102298.0
2023-07-24 10:15:00,101.93,101.98,101.75,101.76,217048.0,94.4243,94.4706,94.2575,94.2668,217048.0
2023-07-24 10:20:00,101.75,101.79,101.71,101.77,189086.0,94.2575,94.2946,94.2205,94.276,189086.0
2023-07-24 10:25:00,101.76,101.76,101.67,101.69,117991.0,94.2668,94.2668,94.1834,94.2019,117991.0
2023-07-24 10:30:00,101.69,101.76,101.66,101.69,260125.0,94.2019,94.2668,94.1741,94.2019,260125.0
2023-07-24 10:35:00,101.68,101.79,101.68,101.7,130044.0,94.1927,94.2946,94.1927,94.2112,130044.0
2023-07-24 10:40:00,101.7,101.75,101.67,101.7,172007.0,94.2112,94.2575,94.1834,94.2112,172007.0
2023-07-24 10:45:00,101.7,101.71,101.63,101.67,120378.0,94.2112,94.2205,94.1463,94.1834,120378.0
2023-07-24 10:50:00,101.66,101.7,101.6,101.62,132842.0,94.1741,94.2112,94.1186,94.1371,132842.0
2023-07-24 10:55:00,101.62,101.63,101.57,101.6,132275.0,94.1371,94.1463,94.0908,94.1186,132275.0
2023-07-24 11:00:00,101.6,101.67,101.56,101.57,97460.0,94.1186,94.1834,94.0815,94.0908,97460.0
2023-07-24 11:05:00,101.57,101.59,101.5,101.57,160462.0,94.0908,94.1093,94.0259,94.0908,160462.0
2023-07-24 11:10:00,101.57,101.6,101.53,101.56,156938.0,94.0908,94.1186,94.0537,94.0815,156938.0
2023-07-24 11:15:00,101.56,101.61,101.55,101.55,203494.0,94.0815,94.1278,94.0722,94.0722,203494.0
2023-07-24 11:20:00,101.54,101.62,101.49,101.57,227952.0,94.063,94.1371,94.0167,94.0908,227952.0
2023-07-24 11:25:00,101.58,101.66,101.57,101.64,118737.0,94.1,94.1741,94.0908,94.1556,118737.0
2023-07-24 11:30:00,101.63,101.69,101.63,101.67,65157.0,94.1463,94.2019,94.1463,94.1834,65157.0
2023-07-24 11:35:00,101.66,101.67,101.59,101.59,104541.0,94.1741,94.1834,94.1093,94.1093,104541.0
2023-07-24 11:40:00,101.59,101.65,101.59,101.64,44463.0,94.1093,94.1649,94.1093,94.1556,44463.0
2023-07-24 11:45:00,101.63,101.65,101.59,101.64,57475.0,94.1463,94.1649,94.1093,94.1556,57475.0
2023-07-24 11:50:00,101.65,101.7,101.63,101.66,100083.0,94.1649,94.2112,94.1463,94.1741,100083.0
2023-07-24 11:55:00,101.65,101.65,101.52,101.57,353978.0,94.1649,94.1649,94.0444,94.0908,353978.0
2023-07-24 12:00:00,101.57,101.58,101.52,101.57,146925.0,94.0908,94.1,94.0444,94.0908,146925.0
2023-07-24 12:05:00,101.57,101.58,101.51,101.58,89367.0,94.0908,94.1,94.0352,94.1,89367.0
2023-07-24 12:10:00,101.58,101.59,101.45,101.5,95035.0,94.1,94.1093,93.9796,94.0259,95035.0
2023-07-24 12:15:00,101.5,101.5,101.4,101.42,212771.0,94.0259,94.0259,93.9333,93.9518,212771.0
2023-07-24 12:20:00,101.42,101.43,101.36,101.38,182110.0,93.9518,93.9611,93.8962,93.9148,182110.0
2023-07-24 12:25:00,101.37,101.44,101.37,101.41,84529.0,93.9055,93.9703,93.9055,93.9425,84529.0
2023-07-24 12:30:00,101.4,101.44,101.38,101.43,82575.0,93.9333,93.9703,93.9148,93.9611,82575.0
2023-07-24 12:35:00,101.44,101.53,101.42,101.52,95251.0,93.9703,94.0537,93.9518,94.0444,95251.0
2023-07-24 12:40:00,101.51,101.53,101.48,101.49,87621.0,94.0352,94.0537,94.0074,94.0167,87621.0
2023-07-24 12:45:00,101.49,101.6,101.49,101.57,108841.0,94.0167,94.1186,94.0167,94.0908,108841.0
2023-07-24 12:50:00,101.57,101.59,101.54,101.57,64637.0,94.0908,94.1093,94.063,94.0908,64637.0
2023-07-24 12:55:00,101.57,101.61,101.56,101.58,108755.0,94.0908,94.1278,94.0815,94.1,108755.0
2023-07-24 13:00:00,101.58,101.62,101.56,101.62,51134.0,94.1,94.1371,94.0815,94.1371,51134.0
2023-07-24 13:05:00,101.61,101.66,101.58,101.65,104267.0,94.1278,94.1741,94.1,94.1649,104267.0
2023-07-24 13:10:00,101.66,101.67,101.57,101.6,61683.0,94.1741,94.1834,94.0908,94.1186,61683.0
2023-07-24 13:15:00,101.59,101.62,101.56,101.57,62031.0,94.1093,94.1371,94.0815,94.0908,62031.0
2023-07-24 13:20:00,101.57,101.6,101.54,101.57,91728.0,94.0908,94.1186,94.063,94.0908,91728.0
2023-07-24 13:25:00,101.58,101.58,101.5,101.51,120435.0,94.1,94.1,94.0259,94.0352,120435.0
2023-07-24 13:30:00,101.5,101.52,101.46,101.49,243316.0,94.0259,94.0444,93.9889,94.0167,243316.0
2023-07-24 13:35:00,101.49,101.56,101.49,101.56,154079.0,94.0167,94.0815,94.0167,94.0815,154079.0
2023-07-24 13:40:00,101.56,101.6,101.55,101.59,200016.0,94.0815,94.1186,94.0722,94.1093,200016.0
2023-07-24 13:45:00,101.59,101.6,101.54,101.56,356713.0,94.1093,94.1186,94.063,94.0815,356713.0
2023-07-24 13:50:00,101.56,101.56,101.47,101.56,306565.0,94.0815,94.0815,93.9981,94.0815,306565.0
2023-07-24 13:55:00,101.56,101.57,101.53,101.54,190762.0,94.0815,94.0908,94.0537,94.063,190762.0
2023-07-24 14:00:00,101.53,101.55,101.46,101.51,226140.0,94.0537,94.0722,93.9889,94.0352,226140.0
2023-07-24 14:05:00,101.5,101.56,101.48,101.55,187792.0,94.0259,94.0815,94.0074,94.0722,187792.0
2023-07-24 14:10:00,101.55,101.59,101.52,101.59,141189.0,94.0722,94.1093,94.0444,94.1093,141189.0
2023-07-24 14:15:00,101.59,101.63,101.58,101.59,154758.0,94.1093,94.1463,94.1,94.1093,154758.0
2023-07-24 14:20:00,101.6,101.62,101.56,101.57,162389.0,94.1186,94.1371,94.0815,94.0908,162389.0
2023-07-24 14:25:00,101.57,101.58,101.54,101.57,145425.0,94.0908,94.1,94.063,94.0908,145425.0
2023-07-24 14:30:00,101.57,101.57,101.53,101.56,83147.0,94.0908,94.0908,94.0537,94.0815,83147.0
2023-07-24 14:35:00,101.56,101.6,101.55,101.59,131351.0,94.0815,94.1186,94.0722,94.1093,131351.0
2023-07-24 14:40:00,101.59,101.6,101.51,101.54,231360.0,94.1093,94.1186,94.0352,94.063,231360.0
2023-07-24 14:45:00,101.54,101.55,101.51,101.54,181069.0,94.063,94.0722,94.0352,94.063,181069.0
2023-07-24 14:50:00,101.54,101.58,101.54,101.57,217532.0,94.063,94.1,94.063,94.0908,217532.0
2023-07-24 14:55:00,101.57,101.57,101.5,101.53,298135.0,94.0908,94.0908,94.0259,94.0537,298135.0
2023-07-24 15:00:00,101.53,101.54,101.48,101.52,238236.0,94.0537,94.063,94.0074,94.0444,238236.0
2023-07-24 15:05:00,101.51,101.54,101.5,101.52,267305.0,94.0352,94.063,94.0259,94.0444,267305.0
2023-07-24 15:10:00,101.52,101.6,101.51,101.54,222424.0,94.0444,94.1186,94.0352,94.063,222424.0
2023-07-24 15:15:00,101.55,101.59,101.54,101.58,176905.0,94.0722,94.1093,94.063,94.1,176905.0
2023-07-24 15:20:00,101.59,101.6,101.55,101.57,169040.0,94.1093,94.1186,94.0722,94.0908,169040.0
2023-07-24 15:25:00,101.57,101.57,101.51,101.51,329774.0,94.0908,94.0908,94.0352,94.0352,329774.0
2023-07-24 15:30:00,101.51,101.52,101.43,101.46,300753.0,94.0352,94.0444,93.9611,93.9889,300753.0
2023-07-24 15:35:00,101.46,101.49,101.39,101.4,217137.0,93.9889,94.0167,93.924,93.9333,217137.0
2023-07-24 15:40:00,101.4,101.41,101.32,101.33,407795.0,93.9333,93.9425,93.8592,93.8684,407795.0
2023-07-24 15:45:00,101.33,101.37,101.3,101.37,749716.0,93.8684,93.9055,93.8406,93.9055,749716.0
2023-07-24 15:50:00,101.36,101.4,101.36,101.39,271037.0,93.8962,93.9333,93.8962,93.924,271037.0
2023-07-24 15:55:00,101.39,101.42,101.36,101.36,619416.0,93.924,93.9518,93.8962,93.8962,619416.0
2023-07-25 09:30:00,100.83,101.0,100.8,100.98,788355.0,93.4053,93.5627,93.3775,93.5442,788355.0
2023-07-25 09:35:00,100.96,101.06,100.92,101.02,185608.0,93.5257,93.6183,93.4886,93.5813,185608.0
2023-07-25 09:40:00,101.02,101.32,101.0,101.29,248764.0,93.5813,93.8592,93.5627,93.8314,248764.0
2023-07-25 09:45:00,101.29,101.34,101.24,101.31,178683.0,93.8314,93.8777,93.7851,93.8499,178683.0
2023-07-25 09:50:00,101.32,101.36,101.15,101.16,247403.0,93.8592,93.8962,93.7017,93.711,247403.0
2023-07-25 09:55:00,101.15,101.2,101.12,101.2,196245.0,93.7017,93.748,93.6739,93.748,196245.0
2023-07-25 10:00:00,101.19,101.2,100.97,101.11,572803.0,93.7387,93.748,93.5349,93.6646,572803.0
2023-07-25 10:05:00,101.11,101.13,101.02,101.07,136172.0,93.6646,93.6832,93.5813,93.6276,136172.0
2023-07-25 10:10:00,101.07,101.24,101.06,101.23,168802.0,93.6276,93.7851,93.6183,93.7758,168802.0
2023-07-25 10:15:00,101.23,101.29,101.2,101.27,105035.0,93.7758,93.8314,93.748,93.8129,105035.0
2023-07-25 10:20:00,101.27,101.35,101.25,101.29,140875.0,93.8129,93.887,93.7943,93.8314,140875.0
2023-07-25 10:25:00,101.28,101.3,101.14,101.17,156430.0,93.8221,93.8406,93.6924,93.7202,156430.0
2023-07-25 10:30:00,101.18,101.23,101.15,101.17,456886.0,93.7295,93.7758,93.7017,93.7202,456886.0
2023-07-25 10:35:00,101.17,101.36,101.15,101.33,258950.0,93.7202,93.8962,93.7017,93.8684,258950.0
2023-07-25 10:40:00,101.34,101.35,101.25,101.34,80166.0,93.8777,93.887,93.7943,93.8777,80166.0
2023-07-25 10:45:00,101.34,101.35,101.28,101.33,147250.0,93.8777,93.887,93.8221,93.8684,147250.0
2023-07-25 10:50:00,101.33,101.35,101.28,101.32,76850.0,93.8684,93.887,93.8221,93.8592,76850.0
2023-07-25 10:55:00,101.31,101.33,101.21,101.25,144996.0,93.8499,93.8684,93.7573,93.7943,144996.0
2023-07-25 11:00:00,101.26,101.29,101.12,101.17,183138.0,93.8036,93.8314,93.6739,93.7202,183138.0
2023-07-25 11:05:00,101.17,101.19,101.15,101.18,149007.0,93.7202,93.7387,93.7017,93.7295,149007.0
2023-07-25 11:10:00,101.18,101.22,101.17,101.22,48704.0,93.7295,93.7665,93.7202,93.7665,48704.0
2023-07-25 11:15:00,101.22,101.26,101.17,101.26,141697.0,93.7665,93.8036,93.7202,93.8036,141697.0
2023-07-25 11:20:00,101.26,101.27,101.19,101.23,169291.0,93.8036,93.8129,93.7387,93.7758,169291.0
2023-07-25 11:25:00,101.23,101.3,101.18,101.3,104061.0,93.7758,93.8406,93.7295,93.8406,104061.0
2023-07-25 11:30:00,101.3,101.45,101.29,101.42,303405.0,93.8406,93.9796,93.8314,93.9518,303405.0
2023-07-25 11:35:00,101.43,101.44,101.37,101.39,227350.0,93.9611,93.9703,93.9055,93.924,227350.0
2023-07-25 11:40:00,101.4,101.44,101.39,101.42,58402.0,93.9333,93.9703,93.924,93.9518,58402.0
2023-07-25 11:45:00,101.42,101.5,101.38,101.47,366667.0,93.9518,94.0259,93.9148,93.9981,366667.0
2023-07-25 11:50:00,101.47,101.47,101.38,101.43,147519.0,93.9981,93.9981,93.9148,93.9611,147519.0
2023-07-25 11:55:00,101.43,101.44,101.38,101.4,162696.0,93.9611,93.9703,93.9148,93.9333,162696.0
2023-07-25 12:00:00,101.41,101.42,101.33,101.34,134301.0,93.9425,93.9518,93.8684,93.8777,134301.0
2023-07-25 12:05:00,101.35,101.4,101.34,101.35,111894.0,93.887,93.9333,93.8777,93.887,111894.0
2023-07-25 12:10:00,101.36,101.37,101.32,101.33,43813.0,93.8962,93.9055,93.8592,93.8684,43813.0
2023-07-25 12:15:00,101.33,101.45,101.31,101.43,145495.0,93.8684,93.9796,93.8499,93.9611,145495.0
2023-07-25 12:20:00,101.43,101.43,101.36,101.37,73407.0,93.9611,93.9611,93.8962,93.9055,73407.0
2023-07-25 12:25:00,101.37,101.38,101.29,101.3,76135.0,93.9055,93.9148,93.8314,93.8406,76135.0
2023-07-25 12:30:00,101.3,101.3,101.24,101.27,255313.0,93.8406,93.8406,93.7851,93.8129,255313.0
2023-07-25 12:35:00,101.26,101.28,101.22,101.23,168015.0,93.8036,93.8221,93.7665,93.7758,168015.0
2023-07-25 12:40:00,101.23,101.26,101.21,101.25,72870.0,93.7758,93.8036,93.7573,93.7943,72870.0
2023-07-25 12:45:00,101.24,101.24,101.14,101.14,127819.0,93.7851,93.7851,93.6924,93.6924,127819.0
2023-07-25 12:50:00,101.15,101.18,101.12,101.18,122605.0,93.7017,93.7295,93.6739,93.7295,122605.0
2023-07-25 12:55:00,101.18,101.21,101.12,101.19,113012.0,93.7295,93.7573,93.6739,93.7387,113012.0
2023-07-25 13:00:00,101.19,101.22,101.15,101.22,147584.0,93.7387,93.7665,93.7017,93.7665,147584.0
2023-07-25 13:05:00,101.22,101.25,101.2,101.2,95432.0,93.7665,93.7943,93.748,93.748,95432.0
2023-07-25 13:10:00,101.2,101.25,101.18,101.21,112519.0,93.748,93.7943,93.7295,93.7573,112519.0
2023-07-25 13:15:00,101.2,101.23,101.16,101.2,72386.0,93.748,93.7758,93.711,93.748,72386.0
2023-07-25 13:20:00,101.2,101.23,101.18,101.2,67116.0,93.748,93.7758,93.7295,93.748,67116.0
2023-07-25 13:25:00,101.21,101.31,101.2,101.3,68423.0,93.7573,93.8499,93.748,93.8406,68423.0
2023-07-25 13:30:00,101.3,101.32,101.25,101.27,65232.0,93.8406,93.8592,93.7943,93.8129,65232.0
2023-07-25 13:35:00,101.26,101.28,101.23,101.23,72955.0,93.8036,93.8221,93.7758,93.7758,72955.0
2023-07-25 13:40:00,101.23,101.26,101.22,101.23,42941.0,93.7758,93.8036,93.7665,93.7758,42941.0
2023-07-25 13:45:00,101.23,101.27,101.22,101.27,25515.0,93.7758,93.8129,93.7665,93.8129,25515.0
2023-07-25 13:50:00,101.27,101.27,101.22,101.23,38373.0,93.8129,93.8129,93.7665,93.7758,38373.0
2023-07-25 13:55:00,101.22,101.22,101.11,101.14,165614.0,93.7665,93.7665,93.6646,93.6924,165614.0
2023-07-25 14:00:00,101.14,101.15,101.1,101.13,172107.0,93.6924,93.7017,93.6554,93.6832,172107.0
2023-07-25 14:05:00,101.13,101.13,101.03,101.03,248521.0,93.6832,93.6832,93.5905,93.5905,248521.0
2023-07-25 14:10:00,101.04,101.05,101.01,101.03,220848.0,93.5998,93.6091,93.572,93.5905,220848.0
2023-07-25 14:15:00,101.03,101.05,100.98,101.01,90722.0,93.5905,93.6091,93.5442,93.572,90722.0
2023-07-25 14:20:00,101.0,101.0,100.94,100.95,90181.0,93.5627,93.5627,93.5072,93.5164,90181.0
2023-07-25 14:25:00,100.95,100.98,100.93,100.97,51962.0,93.5164,93.5442,93.4979,93.5349,51962.0
2023-07-25 14:30:00,100.97,100.98,100.92,100.92,125333.0,93.5349,93.5442,93.4886,93.4886,125333.0
2023-07-25 14:35:00,100.92,100.97,100.89,100.97,343809.0,93.4886,93.5349,93.4608,93.5349,343809.0
2023-07-25 14:40:00,100.97,100.97,100.9,100.91,167453.0,93.5349,93.5349,93.4701,93.4794,167453.0
2023-07-25 14:45:00,100.91,100.98,100.9,100.98,347644.0,93.4794,93.5442,93.4701,93.5442,347644.0
2023-07-25 14:50:00,100.98,101.01,100.95,100.96,206782.0,93.5442,93.572,93.5164,93.5257,206782.0
2023-07-25 14:55:00,100.97,100.97,100.9,100.94,144643.0,93.5349,93.5349,93.4701,93.5072,144643.0
2023-07-25 15:00:00,100.93,100.96,100.9,100.95,142501.0,93.4979,93.5257,93.4701,93.5164,142501.0
2023-07-25 15:05:00,100.95,101.01,100.94,101.01,369356.0,93.5164,93.572,93.5072,93.572,369356.0
2023-07-25 15:10:00,101.02,101.05,101.0,101.01,116798.0,93.5813,93.6091,93.5627,93.572,116798.0
2023-07-25 15:15:00,101.01,101.06,100.99,101.04,170805.0,93.572,93.6183,93.5535,93.5998,170805.0
2023-07-25 15:20:00,101.04,101.07,101.02,101.05,109319.0,93.5998,93.6276,93.5813,93.6091,109319.0
2023-07-25 15:25:00,101.06,101.07,100.99,101.0,145420.0,93.6183,93.6276,93.5535,93.5627,145420.0
2023-07-25 15:30:00,101.0,101.08,101.0,101.07,174450.0,93.5627,93.6368,93.5627,93.6276,174450.0
2023-07-25 15:35:00,101.06,101.09,101.05,101.08,145193.0,93.6183,93.6461,93.6091,93.6368,145193.0
2023-07-25 15:40:00,101.08,101.1,101.05,101.07,142280.0,93.6368,93.6554,93.6091,93.6276,142280.0
2023-07-25 15:45:00,101.07,101.14,101.06,101.12,357462.0,93.6276,93.6924,93.6183,93.6739,357462.0
2023-07-25 15:50:00,101.12,101.14,101.07,101.13,375556.0,93.6739,93.6924,93.6276,93.6832,375556.0
2023-07-25 15:55:00,101.12,101.22,101.12,101.18,729741.0,93.6739,93.7665,93.6739,93.7295,729741.0
2023-07-26 09:30:00,101.68,101.69,101.48,101.5,552447.0,94.1927,94.2019,94.0074,94.0259,552447.0
2023-07-26 09:35:00,101.5,101.6,101.46,101.46,131244.0,94.0259,94.1186,93.9889,93.9889,131244.0
2023-07-26 09:40:00,101.46,101.47,101.32,101.37,221020.0,93.9889,93.9981,93.8592,93.9055,221020.0
2023-07-26 09:45:00,101.37,101.37,101.2,101.23,221093.0,93.9055,93.9055,93.748,93.7758,221093.0
2023-07-26 09:50:00,101.25,101.29,101.2,101.27,163514.0,93.7943,93.8314,93.748,93.8129,163514.0
2023-07-26 09:55:00,101.27,101.28,101.21,101.25,155206.0,93.8129,93.8221,93.7573,93.7943,155206.0
2023-07-26 10:00:00,101.25,101.46,101.24,101.46,423799.0,93.7943,93.9889,93.7851,93.9889,423799.0
2023-07-26 10:05:00,101.45,101.51,101.44,101.47,131016.0,93.9796,94.0352,93.9703,93.9981,131016.0
2023-07-26 10:10:00,101.46,101.53,101.39,101.43,238618.0,93.9889,94.0537,93.924,93.9611,238618.0
2023-07-26 10:15:00,101.43,101.44,101.33,101.35,114747.0,93.9611,93.9703,93.8684,93.887,114747.0
2023-07-26 10:20:00,101.35,101.41,101.34,101.4,145980.0,93.887,93.9425,93.8777,93.9333,145980.0
2023-07-26 10:25:00,101.39,101.46,101.37,101.43,252327.0,93.924,93.9889,93.9055,93.9611,252327.0
2023-07-26 10:30:00,101.42,101.48,101.35,101.45,145534.0,93.9518,94.0074,93.887,93.9796,145534.0
2023-07-26 10:35:00,101.45,101.49,101.4,101.43,92623.0,93.9796,94.0167,93.9333,93.9611,92623.0
2023-07-26 10:40:00,101.43,101.52,101.42,101.5,72384.0,93.9611,94.0444,93.9518,94.0259,72384.0
2023-07-26 10:45:00,101.5,101.52,101.44,101.45,280125.0,94.0259,94.0444,93.9703,93.9796,280125.0
2023-07-26 10:50:00,101.46,101.54,101.43,101.52,554198.0,93.9889,94.063,93.9611,94.0444,554198.0
2023-07-26 10:55:00,101.51,101.55,101.38,101.42,187747.0,94.0352,94.0722,93.9148,93.9518,187747.0
2023-07-26 11:00:00,101.43,101.47,101.32,101.38,219209.0,93.9611,93.9981,93.8592,93.9148,219209.0
2023-07-26 11:05:00,101.39,101.41,101.29,101.4,110839.0,93.924,93.9425,93.8314,93.9333,110839.0
2023-07-26 11:10:00,101.4,101.42,101.32,101.39,131406.0,93.9333,93.9518,93.8592,93.924,131406.0
2023-07-26 11:15:00,101.39,101.42,101.36,101.4,169271.0,93.924,93.9518,93.8962,93.9333,169271.0
2023-07-26 11:20:00,101.41,101.45,101.38,101.38,115491.0,93.9425,93.9796,93.9148,93.9148,115491.0
2023-07-26 11:25:00,101.39,101.44,101.37,101.43,73803.0,93.924,93.9703,93.9055,93.9611,73803.0
2023-07-26 11:30:00,101.43,101.44,101.38,101.42,61964.0,93.9611,93.9703,93.9148,93.9518,61964.0
2023-07-26 11:35:00,101.41,101.48,101.4,101.48,260792.0,93.9425,94.0074,93.9333,94.0074,260792.0
2023-07-26 11:40:00,101.47,101.5,101.43,101.46,79414.0,93.9981,94.0259,93.9611,93.9889,79414.0
2023-07-26 11:45:00,101.45,101.45,101.37,101.39,106353.0,93.9796,93.9796,93.9055,93.924,106353.0
2023-07-26 11:50:00,101.39,101.42,101.35,101.36,58419.0,93.924,93.9518,93.887,93.8962,58419.0
2023-07-26 11:55:00,101.35,101.39,101.33,101.37,69382.0,93.887,93.924,93.8684,93.9055,69382.0
2023-07-26 12:00:00,101.37,101.44,101.35,101.43,43855.0,93.9055,93.9703,93.887,93.9611,43855.0
2023-07-26 12:05:00,101.43,101.44,101.4,101.43,62358.0,93.9611,93.9703,93.9333,93.9611,62358.0
2023-07-26 12:10:00,101.44,101.46,101.42,101.43,50780.0,93.9703,93.9889,93.9518,93.9611,50780.0
2023-07-26 12:15:00,101.43,101.44,101.37,101.37,79482.0,93.9611,93.9703,93.9055,93.9055,79482.0
2023-07-26 12:20:00,101.38,101.38,101.33,101.34,43023.0,93.9148,93.9148,93.8684,93.8777,43023.0
2023-07-26 12:25:00,101.34,101.35,101.3,101.3,33356.0,93.8777,93.887,93.8406,93.8406,33356.0
2023-07-26 12:30:00,101.31,101.32,101.27,101.29,63383.0,93.8499,93.8592,93.8129,93.8314,63383.0
2023-07-26 12:35:00,101.29,101.29,101.25,101.28,96609.0,93.8314,93.8314,93.7943,93.8221,96609.0
2023-07-26 12:40:00,101.28,101.3,101.22,101.24,168890.0,93.8221,93.8406,93.7665,93.7851,168890.0
2023-07-26 12:45:00,101.25,101.25,101.13,101.13,108515.0,93.7943,93.7943,93.6832,93.6832,108515.0
2023-07-26 12:50:00,101.14,101.17,101.11,101.13,234290.0,93.6924,93.7202,93.6646,93.6832,234290.0
2023-07-26 12:55:00,101.12,101.16,101.08,101.14,173442.0,93.6739,93.711,93.6368,93.6924,173442.0
2023-07-26 13:00:00,101.13,101.15,101.08,101.14,71637.0,93.6832,93.7017,93.6368,93.6924,71637.0
2023-07-26 13:05:00,101.14,101.18,101.14,101.17,53864.0,93.6924,93.7295,93.6924,93.7202,53864.0
2023-07-26 13:10:00,101.18,101.18,101.09,101.11,57798.0,93.7295,93.7295,93.6461,93.6646,57798.0
2023-07-26 13:15:00,101.11,101.15,101.1,101.14,76618.0,93.6646,93.7017,93.6554,93.6924,76618.0
2023-07-26 13:20:00,101.14,101.19,101.14,101.19,78947.0,93.6924,93.7387,93.6924,93.7387,78947.0
2023-07-26 13:25:00,101.19,101.24,101.18,101.23,119908.0,93.7387,93.7851,93.7295,93.7758,119908.0
2023-07-26 13:30:00,101.24,101.26,101.2,101.22,94087.0,93.7851,93.8036,93.748,93.7665,94087.0
2023-07-26 13:35:00,101.22,101.23,101.17,101.2,56920.0,93.7665,93.7758,93.7202,93.748,56920.0
2023-07-26 13:40:00,101.2,101.22,101.18,101.21,65434.0,93.748,93.7665,93.7295,93.7573,65434.0
2023-07-26 13:45:00,101.2,101.21,101.15,101.16,449647.0,93.748,93.7573,93.7017,93.711,449647.0
2023-07-26 13:50:00,101.16,101.16,100.97,101.04,260402.0,93.711,93.711,93.5349,93.5998,260402.0
2023-07-26 13:55:00,101.03,101.14,101.02,101.1,188312.0,93.5905,93.6924,93.5813,93.6554,188312.0
2023-07-26 14:00:00,101.1,101.28,100.92,101.2,385149.0,93.6554,93.8221,93.4886,93.748,385149.0
2023-07-26 14:05:00,101.21,101.35,101.09,101.1,346160.0,93.7573,93.887,93.6461,93.6554,346160.0
2023-07-26 14:10:00,101.1,101.25,101.09,101.23,184105.0,93.6554,93.7943,93.6461,93.7758,184105.0
2023-07-26 14:15:00,101.23,101.25,101.14,101.18,138059.0,93.7758,93.7943,93.6924,93.7295,138059.0
2023-07-26 14:20:00,101.18,101.23,101.11,101.12,88762.0,93.7295,93.7758,93.6646,93.6739,88762.0
2023-07-26 14:25:00,101.11,101.15,101.02,101.04,164781.0,93.6646,93.7017,93.5813,93.5998,164781.0
2023-07-26 14:30:00,101.04,101.12,101.0,101.03,264192.0,93.5998,93.6739,93.5627,93.5905,264192.0
2023-07-26 14:35:00,101.03,101.21,100.98,101.2,604049.0,93.5905,93.7573,93.5442,93.748,604049.0
2023-07-26 14:40:00,101.2,101.51,101.2,101.44,615628.0,93.748,94.0352,93.748,93.9703,615628.0
2023-07-26 14:45:00,101.43,101.45,101.3,101.36,482435.0,93.9611,93.9796,93.8406,93.8962,482435.0
2023-07-26 14:50:00,101.36,101.37,101.24,101.31,466892.0,93.8962,93.9055,93.7851,93.8499,466892.0
2023-07-26 14:55:00,101.31,101.5,101.28,101.38,370145.0,93.8499,94.0259,93.8221,93.9148,370145.0
2023-07-26 15:00:00,101.38,101.39,101.3,101.32,259756.0,93.9148,93.924,93.8406,93.8592,259756.0
2023-07-26 15:05:00,101.32,101.37,101.26,101.34,267334.0,93.8592,93.9055,93.8036,93.8777,267334.0
2023-07-26 15:10:00,101.34,101.36,101.29,101.31,179296.0,93.8777,93.8962,93.8314,93.8499,179296.0
2023-07-26 15:15:00,101.3,101.32,101.18,101.32,306449.0,93.8406,93.8592,93.7295,93.8592,306449.0
2023-07-26 15:20:00,101.33,101.38,101.25,101.28,200875.0,93.8684,93.9148,93.7943,93.8221,200875.0
2023-07-26 15:25:00,101.28,101.31,101.25,101.31,103564.0,93.8221,93.8499,93.7943,93.8499,103564.0
2023-07-26 15:30:00,101.31,101.34,101.25,101.3,116299.0,93.8499,93.8777,93.7943,93.8406,116299.0
2023-07-26 15:35:00,101.3,101.39,101.29,101.38,206717.0,93.8406,93.924,93.8314,93.9148,206717.0
2023-07-26 15:40:00,101.38,101.38,101.23,101.27,213412.0,93.9148,93.9148,93.7758,93.8129,213412.0
2023-07-26 15:45:00,101.27,101.32,101.24,101.29,187302.0,93.8129,93.8592,93.7851,93.8314,187302.0
2023-07-26 15:50:00,101.28,101.34,101.19,101.2,321342.0,93.8221,93.8777,93.7387,93.748,321342.0
2023-07-26 15:55:00,101.21,101.27,101.17,101.27,808666.0,93.7573,93.8129,93.7202,93.8129,808666.0
2023-07-27 09:30:00,100.71,100.93,100.67,100.88,769385.0,93.2941,93.4979,93.257,93.4516,769385.0
2023-07-27 09:35:00,100.88,100.92,100.7,100.78,363779.0,93.4516,93.4886,93.2848,93.3589,363779.0
2023-07-27 09:40:00,100.77,100.87,100.71,100.72,213469.0,93.3497,93.4423,93.2941,93.3034,213469.0
2023-07-27 09:45:00,100.71,100.87,100.68,100.74,284398.0,93.2941,93.4423,93.2663,93.3219,284398.0
2023-07-27 09:50:00,100.75,100.76,100.64,100.71,312188.0,93.3311,93.3404,93.2292,93.2941,312188.0
2023-07-27 09:55:00,100.7,100.75,100.65,100.68,244717.0,93.2848,93.3311,93.2385,93.2663,244717.0
2023-07-27 10:00:00,100.67,100.67,100.55,100.59,354010.0,93.257,93.257,93.1459,93.1829,354010.0
2023-07-27 10:05:00,100.58,100.58,100.42,100.48,532719.0,93.1737,93.1737,93.0254,93.081,532719.0
2023-07-27 10:10:00,100.49,100.5,100.35,100.37,326907.0,93.0903,93.0996,92.9606,92.9791,326907.0
2023-07-27 10:15:00,100.36,100.4,100.3,100.36,268726.0,92.9699,93.0069,92.9143,92.9699,268726.0
2023-07-27 10:20:00,100.36,100.37,100.21,100.23,353380.0,92.9699,92.9791,92.8309,92.8494,353380.0
2023-07-27 10:25:00,100.23,100.26,100.16,100.26,619396.0,92.8494,92.8772,92.7846,92.8772,619396.0
2023-07-27 10:30:00,100.26,100.29,100.15,100.23,480317.0,92.8772,92.905,92.7753,92.8494,480317.0
2023-07-27 10:35:00,100.23,100.24,100.13,100.15,402916.0,92.8494,92.8587,92.7568,92.7753,402916.0
2023-07-27 10:40:00,100.15,100.18,100.11,100.13,246289.0,92.7753,92.8031,92.7383,92.7568,246289.0
2023-07-27 10:45:00,100.13,100.15,100.06,100.07,374504.0,92.7568,92.7753,92.692,92.7012,374504.0
2023-07-27 10:50:00,100.07,100.09,100.03,100.04,274839.0,92.7012,92.7197,92.6642,92.6734,274839.0
2023-07-27 10:55:00,100.04,100.06,100.0,100.03,428352.0,92.6734,92.692,92.6364,92.6642,428352.0
2023-07-27 11:00:00,100.02,100.13,100.02,100.09,557216.0,92.6549,92.7568,92.6549,92.7197,557216.0
2023-07-27 11:05:00,100.1,100.12,100.06,100.08,262413.0,92.729,92.7475,92.692,92.7105,262413.0
2023-07-27 11:10:00,100.08,100.12,100.05,100.09,446046.0,92.7105,92.7475,92.6827,92.7197,446046.0
2023-07-27 11:15:00,100.08,100.14,100.07,100.13,341490.0,92.7105,92.7661,92.7012,92.7568,341490.0
2023-07-27 11:20:00,100.13,100.2,100.12,100.15,808775.0,92.7568,92.8216,92.7475,92.7753,808775.0
2023-07-27 11:25:00,100.15,100.2,100.14,100.18,434437.0,92.7753,92.8216,92.7661,92.8031,434437.0
2023-07-27 11:30:00,100.18,100.2,100.12,100.13,226689.0,92.8031,92.8216,92.7475,92.7568,226689.0
2023-07-27 11:35:00,100.14,100.14,100.05,100.07,337632.0,92.7661,92.7661,92.6827,92.7012,337632.0
2023-07-27 11:40:00,100.06,100.08,100.0,100.05,312154.0,92.692,92.7105,92.6364,92.6827,312154.0
2023-07-27 11:45:00,100.05,100.17,100.03,100.08,177975.0,92.6827,92.7939,92.6642,92.7105,177975.0
2023-07-27 11:50:00,100.08,100.2,100.08,100.14,264661.0,92.7105,92.8216,92.7105,92.7661,264661.0
2023-07-27 11:55:00,100.14,100.15,100.09,100.13,158952.0,92.7661,92.7753,92.7197,92.7568,158952.0
2023-07-27 12:00:00,100.14,100.2,100.13,100.17,127337.0,92.7661,92.8216,92.7568,92.7939,127337.0
2023-07-27 12:05:00,100.17,100.17,100.08,100.09,143136.0,92.7939,92.7939,92.7105,92.7197,143136.0
2023-07-27 12:10:00,100.08,100.09,100.03,100.05,104148.0,92.7105,92.7197,92.6642,92.6827,104148.0
2023-07-27 12:15:00,100.05,100.06,100.0,100.02,106342.0,92.6827,92.692,92.6364,92.6549,106342.0
2023-07-27 12:20:00,100.01,100.02,99.97,99.98,228476.0,92.6456,92.6549,92.6086,92.6178,228476.0
2023-07-27 12:25:00,99.98,100.07,99.98,100.05,443957.0,92.6178,92.7012,92.6178,92.6827,443957.0
2023-07-27 12:30:00,100.05,100.08,100.03,100.04,129094.0,92.6827,92.7105,92.6642,92.6734,129094.0
2023-07-27 12:35:00,100.05,100.1,100.03,100.06,72236.0,92.6827,92.729,92.6642,92.692,72236.0
2023-07-27 12:40:00,100.06,100.08,99.98,99.98,143177.0,92.692,92.7105,92.6178,92.6178,143177.0
2023-07-27 12:45:00,99.98,100.03,99.98,100.02,115339.0,92.6178,92.6642,92.6178,92.6549,115339.0
2023-07-27 12:50:00,100.02,100.1,100.02,100.05,177856.0,92.6549,92.729,92.6549,92.6827,177856.0
2023-07-27 12:55:00,100.05,100.06,100.0,100.05,155031.0,92.6827,92.692,92.6364,92.6827,155031.0
2023-07-27 13:00:00,100.05,100.1,99.77,99.79,690010.0,92.6827,92.729,92.4233,92.4418,690010.0
2023-07-27 13:05:00,99.79,99.8,99.47,99.57,1904210.0,92.4418,92.4511,92.1454,92.238,1904210.0
2023-07-27 13:10:00,99.56,99.76,99.45,99.69,1203537.0,92.2288,92.414,92.1269,92.3492,1203537.0
2023-07-27 13:15:00,99.7,99.8,99.64,99.69,426130.0,92.3585,92.4511,92.3029,92.3492,426130.0
2023-07-27 13:20:00,99.7,99.82,99.61,99.76,603719.0,92.3585,92.4696,92.2751,92.414,603719.0
2023-07-27 13:25:00,99.76,99.78,99.57,99.65,328675.0,92.414,92.4326,92.238,92.3121,328675.0
2023-07-27 13:30:00,99.65,99.68,99.56,99.61,379499.0,92.3121,92.3399,92.2288,92.2751,379499.0
2023-07-27 13:35:00,99.6,99.73,99.57,99.71,286223.0,92.2658,92.3863,92.238,92.3677,286223.0
2023-07-27 13:40:00,99.72,99.77,99.67,99.72,568216.0,92.377,92.4233,92.3307,92.377,568216.0
2023-07-27 13:45:00,99.72,99.75,99.63,99.66,214781.0,92.377,92.4048,92.2936,92.3214,214781.0
2023-07-27 13:50:00,99.66,99.73,99.65,99.7,214926.0,92.3214,92.3863,92.3121,92.3585,214926.0
2023-07-27 13:55:00,99.7,99.7,99.56,99.58,386152.0,92.3585,92.3585,92.2288,92.2473,386152.0
2023-07-27 14:00:00,99.57,99.62,99.53,99.6,343621.0,92.238,92.2844,92.201,92.2658,343621.0
2023-07-27 14:05:00,99.61,99.61,99.51,99.52,375293.0,92.2751,92.2751,92.1825,92.1917,375293.0
2023-07-27 14:10:00,99.52,99.53,99.42,99.43,381731.0,92.1917,92.201,92.0991,92.1083,381731.0
2023-07-27 14:15:00,99.42,99.46,99.34,99.34,584634.0,92.0991,92.1361,92.025,92.025,584634.0
2023-07-27 14:20:00,99.34,99.37,99.12,99.14,874107.0,92.025,92.0528,91.8212,91.8397,874107.0
2023-07-27 14:25:00,99.14,99.2,99.06,99.1,488408.0,91.8397,91.8953,91.7656,91.8026,488408.0
2023-07-27 14:30:00,99.09,99.14,99.02,99.06,894801.0,91.7934,91.8397,91.7285,91.7656,894801.0
2023-07-27 14:35:00,99.07,99.08,98.91,98.98,729734.0,91.7749,91.7841,91.6266,91.6915,729734.0
2023-07-27 14:40:00,98.98,99.13,98.98,99.09,790614.0,91.6915,91.8304,91.6915,91.7934,790614.0
2023-07-27 14:45:00,99.1,99.18,99.06,99.18,678586.0,91.8026,91.8768,91.7656,91.8768,678586.0
2023-07-27 14:50:00,99.18,99.19,99.05,99.18,443050.0,91.8768,91.886,91.7563,91.8768,443050.0
2023-07-27 14:55:00,99.17,99.19,99.06,99.08,1010647.0,91.8675,91.886,91.7656,91.7841,1010647.0
2023-07-27 15:00:00,99.08,99.17,99.04,99.16,775753.0,91.7841,91.8675,91.7471,91.8582,775753.0
2023-07-27 15:05:00,99.17,99.17,99.01,99.08,463387.0,91.8675,91.8675,91.7193,91.7841,463387.0
2023-07-27 15:10:00,99.09,99.14,99.05,99.05,356990.0,91.7934,91.8397,91.7563,91.7563,356990.0
2023-07-27 15:15:00,99.06,99.19,99.03,99.18,456079.0,91.7656,91.886,91.7378,91.8768,456079.0
2023-07-27 15:20:00,99.18,99.19,99.1,99.18,314320.0,91.8768,91.886,91.8026,91.8768,314320.0
2023-07-27 15:25:00,99.18,99.2,99.12,99.13,406622.0,91.8768,91.8953,91.8212,91.8304,406622.0
2023-07-27 15:30:00,99.12,99.18,99.09,99.18,212113.0,91.8212,91.8768,91.7934,91.8768,212113.0
2023-07-27 15:35:00,99.18,99.24,99.16,99.23,599061.0,91.8768,91.9323,91.8582,91.9231,599061.0
2023-07-27 15:40:00,99.23,99.3,99.21,99.26,473969.0,91.9231,91.9879,91.9045,91.9509,473969.0
2023-07-27 15:45:00,99.26,99.4,99.25,99.39,584620.0,91.9509,92.0806,91.9416,92.0713,584620.0
2023-07-27 15:50:00,99.39,99.42,99.21,99.21,961306.0,92.0713,92.0991,91.9045,91.9045,961306.0
2023-07-27 15:55:00,99.21,99.35,99.2,99.32,2451425.0,91.9045,92.0342,91.8953,92.0064,2451425.0
2023-07-28 09:30:00,99.4,99.46,99.15,99.27,1249054.0,92.0806,92.1361,91.849,91.9601,1249054.0
2023-07-28 09:35:00,99.27,99.39,99.26,99.35,796106.0,91.9601,92.0713,91.9509,92.0342,796106.0
2023-07-28 09:40:00,99.35,99.47,99.31,99.4,311793.0,92.0342,92.1454,91.9972,92.0806,311793.0
2023-07-28 09:45:00,99.4,99.53,99.34,99.53,279938.0,92.0806,92.201,92.025,92.201,279938.0
2023-07-28 09:50:00,99.53,99.61,99.47,99.6,1202656.0,92.201,92.2751,92.1454,92.2658,1202656.0
2023-07-28 09:55:00,99.6,99.62,99.46,99.48,677732.0,92.2658,92.2844,92.1361,92.1547,677732.0
2023-07-28 10:00:00,99.49,99.75,99.48,99.66,587852.0,92.1639,92.4048,92.1547,92.3214,587852.0
2023-07-28 10:05:00,99.67,99.82,99.61,99.81,313796.0,92.3307,92.4696,92.2751,92.4604,313796.0
2023-07-28 10:10:00,99.82,99.83,99.7,99.72,290041.0,92.4696,92.4789,92.3585,92.377,290041.0
2023-07-28 10:15:00,99.71,99.76,99.53,99.54,267680.0,92.3677,92.414,92.201,92.2102,267680.0
2023-07-28 10:20:00,99.54,99.59,99.47,99.56,604423.0,92.2102,92.2566,92.1454,92.2288,604423.0
2023-07-28 10:25:00,99.56,99.56,99.47,99.55,151991.0,92.2288,92.2288,92.1454,92.2195,151991.0
2023-07-28 10:30:00,99.56,99.65,99.5,99.62,183079.0,92.2288,92.3121,92.1732,92.2844,183079.0
2023-07-28 10:35:00,99.63,99.75,99.61,99.75,168918.0,92.2936,92.4048,92.2751,92.4048,168918.0
2023-07-28 10:40:00,99.75,99.78,99.71,99.77,134210.0,92.4048,92.4326,92.3677,92.4233,134210.0
2023-07-28 10:45:00,99.77,99.86,99.76,99.82,167338.0,92.4233,92.5067,92.414,92.4696,167338.0
2023-07-28 10:50:00,99.81,99.83,99.74,99.76,142642.0,92.4604,92.4789,92.3955,92.414,142642.0
2023-07-28 10:55:00,99.76,99.78,99.65,99.68,267389.0,92.414,92.4326,92.3121,92.3399,267389.0
2023-07-28 11:00:00,99.68,99.73,99.65,99.71,200606.0,92.3399,92.3863,92.3121,92.3677,200606.0
2023-07-28 11:05:00,99.7,99.78,99.7,99.75,153526.0,92.3585,92.4326,92.3585,92.4048,153526.0
2023-07-28 11:10:00,99.75,99.76,99.67,99.68,180475.0,92.4048,92.414,92.3307,92.3399,180475.0
2023-07-28 11:15:00,99.68,99.76,99.66,99.75,266783.0,92.3399,92.414,92.3214,92.4048,266783.0
2023-07-28 11:20:00,99.76,99.78,99.71,99.76,137081.0,92.414,92.4326,92.3677,92.414,137081.0
2023-07-28 11:25:00,99.76,99.82,99.76,99.76,251874.0,92.414,92.4696,92.414,92.414,251874.0
2023-07-28 11:30:00,99.77,99.77,99.68,99.7,202509.0,92.4233,92.4233,92.3399,92.3585,202509.0
2023-07-28 11:35:00,99.7,99.75,99.64,99.73,209560.0,92.3585,92.4048,92.3029,92.3863,209560.0
2023-07-28 11:40:00,99.73,99.73,99.67,99.69,115044.0,92.3863,92.3863,92.3307,92.3492,115044.0
2023-07-28 11:45:00,99.7,99.73,99.66,99.72,266275.0,92.3585,92.3863,92.3214,92.377,266275.0
2023-07-28 11:50:00,99.72,99.74,99.67,99.68,122946.0,92.377,92.3955,92.3307,92.3399,122946.0
2023-07-28 11:55:00,99.68,99.7,99.64,99.66,143009.0,92.3399,92.3585,92.3029,92.3214,143009.0
2023-07-28 12:00:00,99.66,99.71,99.65,99.68,134439.0,92.3214,92.3677,92.3121,92.3399,134439.0
2023-07-28 12:05:00,99.68,99.72,99.67,99.71,146821.0,92.3399,92.377,92.3307,92.3677,146821.0
2023-07-28 12:10:00,99.7,99.73,99.7,99.72,107876.0,92.3585,92.3863,92.3585,92.377,107876.0
2023-07-28 12:15:00,99.72,99.72,99.66,99.7,85286.0,92.377,92.377,92.3214,92.3585,85286.0
2023-07-28 12:20:00,99.7,99.76,99.7,99.75,121144.0,92.3585,92.414,92.3585,92.4048,121144.0
2023-07-28 12:25:00,99.75,99.76,99.72,99.75,148673.0,92.4048,92.414,92.377,92.4048,148673.0
2023-07-28 12:30:00,99.75,99.76,99.7,99.75,191251.0,92.4048,92.414,92.3585,92.4048,191251.0
2023-07-28 12:35:00,99.75,99.77,99.73,99.75,79874.0,92.4048,92.4233,92.3863,92.4048,79874.0
2023-07-28 12:40:00,99.75,99.76,99.66,99.67,140908.0,92.4048,92.414,92.3214,92.3307,140908.0
2023-07-28 12:45:00,99.67,99.68,99.64,99.67,128089.0,92.3307,92.3399,92.3029,92.3307,128089.0
2023-07-28 12:50:00,99.66,99.71,99.63,99.64,322287.0,92.3214,92.3677,92.2936,92.3029,322287.0
2023-07-28 12:55:00,99.64,99.67,99.61,99.62,101815.0,92.3029,92.3307,92.2751,92.2844,101815.0
2023-07-28 13:00:00,99.62,99.64,99.61,99.63,62099.0,92.2844,92.3029,92.2751,92.2936,62099.0
2023-07-28 13:05:00,99.64,99.64,99.6,99.6,78318.0,92.3029,92.3029,92.2658,92.2658,78318.0
2023-07-28 13:10:00,99.61,99.62,99.56,99.58,85740.0,92.2751,92.2844,92.2288,92.2473,85740.0
2023-07-28 13:15:00,99.57,99.58,99.55,99.56,97519.0,92.238,92.2473,92.2195,92.2288,97519.0
2023-07-28 13:20:00,99.56,99.58,99.52,99.56,163897.0,92.2288,92.2473,92.1917,92.2288,163897.0
2023-07-28 13:25:00,99.56,99.56,99.52,99.55,197418.0,92.2288,92.2288,92.1917,92.2195,197418.0
2023-07-28 13:30:00,99.54,99.57,99.5,99.51,125332.0,92.2102,92.238,92.1732,92.1825,125332.0
2023-07-28 13:35:00,99.51,99.54,99.49,99.53,143569.0,92.1825,92.2102,92.1639,92.201,143569.0
2023-07-28 13:40:00,99.54,99.58,99.5,99.58,129460.0,92.2102,92.2473,92.1732,92.2473,129460.0
2023-07-28 13:45:00,99.57,99.59,99.53,99.56,147355.0,92.238,92.2566,92.201,92.2288,147355.0
2023-07-28 13:50:00,99.56,99.57,99.54,99.56,97584.0,92.2288,92.238,92.2102,92.2288,97584.0
2023-07-28 13:55:00,99.56,99.61,99.56,99.61,130049.0,92.2288,92.2751,92.2288,92.2751,130049.0
2023-07-28 14:00:00,99.61,99.64,99.59,99.61,71691.0,92.2751,92.3029,92.2566,92.2751,71691.0
2023-07-28 14:05:00,99.6,99.64,99.6,99.63,117947.0,92.2658,92.3029,92.2658,92.2936,117947.0
2023-07-28 14:10:00,99.63,99.67,99.63,99.65,113165.0,92.2936,92.3307,92.2936,92.3121,113165.0
2023-07-28 14:15:00,99.65,99.67,99.64,99.66,91944.0,92.3121,92.3307,92.3029,92.3214,91944.0
2023-07-28 14:20:00,99.65,99.66,99.59,99.6,124654.0,92.3121,92.3214,92.2566,92.2658,124654.0
2023-07-28 14:25:00,99.6,99.62,99.59,99.61,75439.0,92.2658,92.2844,92.2566,92.2751,75439.0
2023-07-28 14:30:00,99.61,99.69,99.61,99.69,122662.0,92.2751,92.3492,92.2751,92.3492,122662.0
2023-07-28 14:35:00,99.69,99.73,99.67,99.7,208472.0,92.3492,92.3863,92.3307,92.3585,208472.0
2023-07-28 14:40:00,99.71,99.72,99.69,99.72,58174.0,92.3677,92.377,92.3492,92.377,58174.0
2023-07-28 14:45:00,99.72,99.73,99.65,99.67,80801.0,92.377,92.3863,92.3121,92.3307,80801.0
2023-07-28 14:50:00,99.66,99.71,99.65,99.69,135443.0,92.3214,92.3677,92.3121,92.3492,135443.0
2023-07-28 14:55:00,99.7,99.7,99.61,99.63,224422.0,92.3585,92.3585,92.2751,92.2936,224422.0
2023-07-28 15:00:00,99.64,99.65,99.6,99.62,578663.0,92.3029,92.3121,92.2658,92.2844,578663.0
2023-07-28 15:05:00,99.62,99.69,99.59,99.67,178994.0,92.2844,92.3492,92.2566,92.3307,178994.0
2023-07-28 15:10:00,99.67,99.73,99.66,99.7,221254.0,92.3307,92.3863,92.3214,92.3585,221254.0
2023-07-28 15:15:00,99.7,99.71,99.67,99.71,141060.0,92.3585,92.3677,92.3307,92.3677,141060.0
2023-07-28 15:20:00,99.71,99.73,99.7,99.72,118522.0,92.3677,92.3863,92.3585,92.377,118522.0
2023-07-28 15:25:00,99.72,99.76,99.71,99.76,142154.0,92.377,92.414,92.3677,92.414,142154.0
2023-07-28 15:30:00,99.76,99.78,99.74,99.76,134715.0,92.414,92.4326,92.3955,92.414,134715.0
2023-07-28 15:35:00,99.77,99.79,99.75,99.78,69447.0,92.4233,92.4418,92.4048,92.4326,69447.0
2023-07-28 15:40:00,99.77,99.78,99.72,99.73,222455.0,92.4233,92.4326,92.377,92.3863,222455.0
2023-07-28 15:45:00,99.73,99.82,99.72,99.82,405090.0,92.3863,92.4696,92.377,92.4696,405090.0
2023-07-28 15:50:00,99.81,99.82,99.78,99.81,409681.0,92.4604,92.4696,92.4326,92.4604,409681.0
2023-07-28 15:55:00,99.81,99.83,99.76,99.79,1169248.0,92.4604,92.4789,92.414,92.4418,1169248.0
2023-07-31 09:30:00,99.65,99.87,99.62,99.77,522142.0,92.3121,92.5159,92.2844,92.4233,522142.0
2023-07-31 09:35:00,99.78,99.82,99.7,99.73,331845.0,92.4326,92.4696,92.3585,92.3863,331845.0
2023-07-31 09:40:00,99.73,99.79,99.72,99.75,200436.0,92.3863,92.4418,92.377,92.4048,200436.0
2023-07-31 09:45:00,99.75,99.95,99.73,99.93,235471.0,92.4048,92.5901,92.3863,92.5715,235471.0
2023-07-31 09:50:00,99.93,100.02,99.9,100.02,252839.0,92.5715,92.6549,92.5437,92.6549,252839.0
2023-07-31 09:55:00,100.02,100.16,100.01,100.09,358668.0,92.6549,92.7846,92.6456,92.7197,358668.0
2023-07-31 10:00:00,100.1,100.15,99.99,100.02,244884.0,92.729,92.7753,92.6271,92.6549,244884.0
2023-07-31 10:05:00,100.01,100.03,99.92,99.97,243094.0,92.6456,92.6642,92.5623,92.6086,243094.0
2023-07-31 10:10:00,99.98,100.01,99.88,99.91,265283.0,92.6178,92.6456,92.5252,92.553,265283.0
2023-07-31 10:15:00,99.91,99.93,99.86,99.9,188189.0,92.553,92.5715,92.5067,92.5437,188189.0
2023-07-31 10:20:00,99.91,99.96,99.87,99.94,173577.0,92.553,92.5993,92.5159,92.5808,173577.0
2023-07-31 10:25:00,99.93,99.98,99.89,99.97,199451.0,92.5715,92.6178,92.5345,92.6086,199451.0
2023-07-31 10:30:00,99.98,100.04,99.96,99.99,182958.0,92.6178,92.6734,92.5993,92.6271,182958.0
2023-07-31 10:35:00,99.99,100.02,99.91,99.92,164866.0,92.6271,92.6549,92.553,92.5623,164866.0
2023-07-31 10:40:00,99.92,100.0,99.91,99.94,168110.0,92.5623,92.6364,92.553,92.5808,168110.0
2023-07-31 10:45:00,99.94,100.0,99.89,99.98,211277.0,92.5808,92.6364,92.5345,92.6178,211277.0
2023-07-31 10:50:00,99.99,100.01,99.96,99.97,191098.0,92.6271,92.6456,92.5993,92.6086,191098.0
2023-07-31 10:55:00,99.97,100.01,99.81,99.87,390283.0,92.6086,92.6456,92.4604,92.5159,390283.0
2023-07-31 11:00:00,99.88,99.93,99.86,99.88,205483.0,92.5252,92.5715,92.5067,92.5252,205483.0
2023-07-31 11:05:00,99.88,99.99,99.88,99.93,326360.0,92.5252,92.6271,92.5252,92.5715,326360.0
2023-07-31 11:10:00,99.94,100.03,99.93,100.03,429202.0,92.5808,92.6642,92.5715,92.6642,429202.0
2023-07-31 11:15:00,100.04,100.05,99.93,99.95,192833.0,92.6734,92.6827,92.5715,92.5901,192833.0
2023-07-31 11:20:00,99.95,99.98,99.91,99.94,142388.0,92.5901,92.6178,92.553,92.5808,142388.0
2023-07-31 11:25:00,99.94,100.02,99.93,100.0,213407.0,92.5808,92.6549,92.5715,92.6364,213407.0
2023-07-31 11:30:00,100.0,100.05,99.98,99.99,297402.0,92.6364,92.6827,92.6178,92.6271,297402.0
2023-07-31 11:35:00,100.0,100.02,99.97,99.98,272852.0,92.6364,92.6549,92.6086,92.6178,272852.0
2023-07-31 11:40:00,99.98,100.03,99.97,100.01,163953.0,92.6178,92.6642,92.6086,92.6456,163953.0
2023-07-31 11:45:00,100.01,100.09,100.0,100.09,173365.0,92.6456,92.7197,92.6364,92.7197,173365.0
2023-07-31 11:50:00,100.09,100.17,100.07,100.15,261142.0,92.7197,92.7939,92.7012,92.7753,261142.0
2023-07-31 11:55:00,100.15,100.19,100.08,100.08,171594.0,92.7753,92.8124,92.7105,92.7105,171594.0
2023-07-31 12:00:00,100.07,100.14,100.06,100.08,91179.0,92.7012,92.7661,92.692,92.7105,91179.0
2023-07-31 12:05:00,100.08,100.1,100.04,100.09,71404.0,92.7105,92.729,92.6734,92.7197,71404.0
2023-07-31 12:10:00,100.1,100.15,100.09,100.13,94955.0,92.729,92.7753,92.7197,92.7568,94955.0
2023-07-31 12:15:00,100.14,100.21,100.13,100.2,251360.0,92.7661,92.8309,92.7568,92.8216,251360.0
2023-07-31 12:20:00,100.2,100.2,100.13,100.13,222218.0,92.8216,92.8216,92.7568,92.7568,222218.0
2023-07-31 12:25:00,100.13,100.2,100.12,100.16,208283.0,92.7568,92.8216,92.7475,92.7846,208283.0
2023-07-31 12:30:00,100.15,100.18,100.13,100.18,233470.0,92.7753,92.8031,92.7568,92.8031,233470.0
2023-07-31 12:35:00,100.18,100.18,100.13,100.14,122279.0,92.8031,92.8031,92.7568,92.7661,122279.0
2023-07-31 12:40:00,100.13,100.21,100.12,100.2,175919.0,92.7568,92.8309,92.7475,92.8216,175919.0
2023-07-31 12:45:00,100.21,100.22,100.17,100.21,142093.0,92.8309,92.8402,92.7939,92.8309,142093.0
2023-07-31 12:50:00,100.2,100.22,100.19,100.21,104963.0,92.8216,92.8402,92.8124,92.8309,104963.0
2023-07-31 12:55:00,100.22,100.3,100.18,100.29,283256.0,92.8402,92.9143,92.8031,92.905,283256.0
2023-07-31 13:00:00,100.3,100.32,100.26,100.31,119279.0,92.9143,92.9328,92.8772,92.9235,119279.0
2023-07-31 13:05:00,100.32,100.33,100.28,100.3,114356.0,92.9328,92.9421,92.8958,92.9143,114356.0
2023-07-31 13:10:00,100.3,100.3,100.26,100.28,69154.0,92.9143,92.9143,92.8772,92.8958,69154.0
2023-07-31 13:15:00,100.28,100.29,100.26,100.28,87086.0,92.8958,92.905,92.8772,92.8958,87086.0
2023-07-31 13:20:00,100.27,100.28,100.25,100.25,53319.0,92.8865,92.8958,92.868,92.868,53319.0
2023-07-31 13:25:00,100.26,100.27,100.19,100.2,179254.0,92.8772,92.8865,92.8124,92.8216,179254.0
2023-07-31 13:30:00,100.2,100.22,100.19,100.19,132764.0,92.8216,92.8402,92.8124,92.8124,132764.0
2023-07-31 13:35:00,100.2,100.21,100.14,100.21,152196.0,92.8216,92.8309,92.7661,92.8309,152196.0
2023-07-31 13:40:00,100.2,100.23,100.19,100.22,101185.0,92.8216,92.8494,92.8124,92.8402,101185.0
2023-07-31 13:45:00,100.22,100.26,100.2,100.25,66410.0,92.8402,92.8772,92.8216,92.868,66410.0
2023-07-31 13:50:00,100.24,100.26,100.21,100.22,123132.0,92.8587,92.8772,92.8309,92.8402,123132.0
2023-07-31 13:55:00,100.22,100.23,100.2,100.2,305743.0,92.8402,92.8494,92.8216,92.8216,305743.0
2023-07-31 14:00:00,100.2,100.25,100.2,100.22,183252.0,92.8216,92.868,92.8216,92.8402,183252.0
2023-07-31 14:05:00,100.21,100.21,100.14,100.15,149846.0,92.8309,92.8309,92.7661,92.7753,149846.0
2023-07-31 14:10:00,100.14,100.18,100.13,100.16,166207.0,92.7661,92.8031,92.7568,92.7846,166207.0
2023-07-31 14:15:00,100.16,100.17,100.1,100.11,152703.0,92.7846,92.7939,92.729,92.7383,152703.0
2023-07-31 14:20:00,100.11,100.12,100.08,100.11,252925.0,92.7383,92.7475,92.7105,92.7383,252925.0
2023-07-31 14:25:00,100.11,100.11,100.02,100.03,206505.0,92.7383,92.7383,92.6549,92.6642,206505.0
2023-07-31 14:30:00,100.03,100.05,99.98,100.0,249117.0,92.6642,92.6827,92.6178,92.6364,249117.0
2023-07-31 14:35:00,99.99,100.0,99.93,99.93,159143.0,92.6271,92.6364,92.5715,92.5715,159143.0
2023-07-31 14:40:00,99.93,99.98,99.93,99.95,164349.0,92.5715,92.6178,92.5715,92.5901,164349.0
2023-07-31 14:45:00,99.95,99.98,99.94,99.96,143381.0,92.5901,92.6178,92.5808,92.5993,143381.0
2023-07-31 14:50:00,99.95,99.96,99.81,99.84,291141.0,92.5901,92.5993,92.4604,92.4882,291141.0
2023-07-31 14:55:00,99.85,99.88,99.83,99.86,496588.0,92.4974,92.5252,92.4789,92.5067,496588.0
2023-07-31 15:00:00,99.86,99.97,99.83,99.97,456116.0,92.5067,92.6086,92.4789,92.6086,456116.0
2023-07-31 15:05:00,99.97,100.01,99.94,99.95,292825.0,92.6086,92.6456,92.5808,92.5901,292825.0
2023-07-31 15:10:00,99.95,100.04,99.94,100.0,433680.0,92.5901,92.6734,92.5808,92.6364,433680.0
2023-07-31 15:15:00,100.0,100.02,99.67,99.71,518869.0,92.6364,92.6549,92.3307,92.3677,518869.0
2023-07-31 15:20:00,99.71,99.8,99.65,99.75,505804.0,92.3677,92.4511,92.3121,92.4048,505804.0
2023-07-31 15:25:00,99.76,99.84,99.74,99.81,303980.0,92.414,92.4882,92.3955,92.4604,303980.0
2023-07-31 15:30:00,99.82,99.82,99.67,99.68,261054.0,92.4696,92.4696,92.3307,92.3399,261054.0
2023-07-31 15:35:00,99.68,99.77,99.66,99.77,439902.0,92.3399,92.4233,92.3214,92.4233,439902.0
2023-07-31 15:40:00,99.77,99.87,99.76,99.81,595596.0,92.4233,92.5159,92.414,92.4604,595596.0
2023-07-31 15:45:00,99.81,99.83,99.73,99.81,590840.0,92.4604,92.4789,92.3863,92.4604,590840.0
2023-07-31 15:50:00,99.8,99.95,99.78,99.94,999011.0,92.4511,92.5901,92.4326,92.5808,999011.0
2023-07-31 15:55:00,99.94,100.11,99.82,100.1,3735098.0,92.5808,92.7383,92.4696,92.729,3735098.0
2023-08-01 09:30:00,98.84,98.88,98.78,98.86,1017619.0,91.8186,91.8558,91.7629,91.8372,1017619.0
2023-08-01 09:35:00,98.86,98.87,98.78,98.81,387141.0,91.8372,91.8465,91.7629,91.7908,387141.0
2023-08-01 09:40:00,98.81,98.83,98.76,98.78,438813.0,91.7908,91.8093,91.7443,91.7629,438813.0
2023-08-01 09:45:00,98.77,98.81,98.72,98.73,287098.0,91.7536,91.7908,91.7071,91.7164,287098.0
2023-08-01 09:50:00,98.73,98.74,98.65,98.68,452327.0,91.7164,91.7257,91.6421,91.67,452327.0
2023-08-01 09:55:00,98.67,98.68,98.6,98.65,523214.0,91.6607,91.67,91.5957,91.6421,523214.0
2023-08-01 10:00:00,98.66,98.92,98.59,98.61,903392.0,91.6514,91.8929,91.5864,91.605,903392.0
2023-08-01 10:05:00,98.61,98.67,98.37,98.43,805160.0,91.605,91.6607,91.382,91.4377,805160.0
2023-08-01 10:10:00,98.43,98.48,98.26,98.28,604717.0,91.4377,91.4842,91.2798,91.2984,604717.0
2023-08-01 10:15:00,98.27,98.39,98.26,98.36,508084.0,91.2891,91.4006,91.2798,91.3727,508084.0
2023-08-01 10:20:00,98.36,98.43,98.34,98.4,435316.0,91.3727,91.4377,91.3541,91.4099,435316.0
2023-08-01 10:25:00,98.41,98.51,98.39,98.51,665632.0,91.4192,91.5121,91.4006,91.5121,665632.0
2023-08-01 10:30:00,98.51,98.52,98.37,98.4,260734.0,91.5121,91.5214,91.382,91.4099,260734.0
2023-08-01 10:35:00,98.41,98.55,98.38,98.54,448852.0,91.4192,91.5492,91.3913,91.5399,448852.0
2023-08-01 10:40:00,98.55,98.56,98.44,98.48,300650.0,91.5492,91.5585,91.447,91.4842,300650.0
2023-08-01 10:45:00,98.48,98.51,98.44,98.48,218692.0,91.4842,91.5121,91.447,91.4842,218692.0
2023-08-01 10:50:00,98.48,98.5,98.37,98.37,236317.0,91.4842,91.5028,91.382,91.382,236317.0
2023-08-01 10:55:00,98.38,98.39,98.34,98.37,243559.0,91.3913,91.4006,91.3541,91.382,243559.0
2023-08-01 11:00:00,98.36,98.36,98.19,98.2,480252.0,91.3727,91.3727,91.2148,91.2241,480252.0
2023-08-01 11:05:00,98.2,98.23,98.16,98.22,479050.0,91.2241,91.252,91.1869,91.2427,479050.0
2023-08-01 11:10:00,98.21,98.22,98.16,98.17,294455.0,91.2334,91.2427,91.1869,91.1962,294455.0
2023-08-01 11:15:00,98.17,98.2,98.11,98.14,673442.0,91.1962,91.2241,91.1405,91.1683,673442.0
2023-08-01 11:20:00,98.13,98.16,98.1,98.15,660737.0,91.1591,91.1869,91.1312,91.1776,660737.0
2023-08-01 11:25:00,98.15,98.23,98.14,98.22,400897.0,91.1776,91.252,91.1683,91.2427,400897.0
2023-08-01 11:30:00,98.22,98.22,98.09,98.1,494238.0,91.2427,91.2427,91.1219,91.1312,494238.0
2023-08-01 11:35:00,98.1,98.21,98.09,98.2,266971.0,91.1312,91.2334,91.1219,91.2241,266971.0
2023-08-01 11:40:00,98.21,98.23,98.15,98.17,179729.0,91.2334,91.252,91.1776,91.1962,179729.0
2023-08-01 11:45:00,98.17,98.18,98.13,98.17,151022.0,91.1962,91.2055,91.1591,91.1962,151022.0
2023-08-01 11:50:00,98.17,98.23,98.15,98.15,288661.0,91.1962,91.252,91.1776,91.1776,288661.0
2023-08-01 11:55:00,98.16,98.18,98.12,98.15,232311.0,91.1869,91.2055,91.1498,91.1776,232311.0
2023-08-01 12:00:00,98.14,98.15,98.11,98.13,209690.0,91.1683,91.1776,91.1405,91.1591,209690.0
2023-08-01 12:05:00,98.14,98.15,98.11,98.12,291533.0,91.1683,91.1776,91.1405,91.1498,291533.0
2023-08-01 12:10:00,98.13,98.16,98.11,98.15,166183.0,91.1591,91.1869,91.1405,91.1776,166183.0
2023-08-01 12:15:00,98.15,98.17,98.1,98.11,372891.0,91.1776,91.1962,91.1312,91.1405,372891.0
2023-08-01 12:20:00,98.11,98.12,98.05,98.06,398936.0,91.1405,91.1498,91.0847,91.094,398936.0
2023-08-01 12:25:00,98.06,98.07,97.98,97.98,361361.0,91.094,91.1033,91.0197,91.0197,361361.0
2023-08-01 12:30:00,97.99,97.99,97.9,97.93,363764.0,91.029,91.029,90.9454,90.9733,363764.0
2023-08-01 12:35:00,97.93,97.98,97.92,97.96,249643.0,90.9733,91.0197,90.964,91.0011,249643.0
2023-08-01 12:40:00,97.96,98.02,97.93,97.99,330986.0,91.0011,91.0569,90.9733,91.029,330986.0
2023-08-01 12:45:00,97.98,98.03,97.95,97.96,204584.0,91.0197,91.0662,90.9918,91.0011,204584.0
2023-08-01 12:50:00,97.96,98.03,97.95,98.02,188165.0,91.0011,91.0662,90.9918,91.0569,188165.0
2023-08-01 12:55:00,98.02,98.04,97.98,98.04,218288.0,91.0569,91.0755,91.0197,91.0755,218288.0
2023-08-01 13:00:00,98.04,98.06,98.01,98.04,158798.0,91.0755,91.094,91.0476,91.0755,158798.0
2023-08-01 13:05:00,98.05,98.08,98.03,98.05,123437.0,91.0847,91.1126,91.0662,91.0847,123437.0
2023-08-01 13:10:00,98.05,98.07,98.02,98.07,183895.0,91.0847,91.1033,91.0569,91.1033,183895.0
2023-08-01 13:15:00,98.06,98.08,98.01,98.02,244028.0,91.094,91.1126,91.0476,91.0569,244028.0
2023-08-01 13:20:00,98.02,98.04,97.99,98.0,139183.0,91.0569,91.0755,91.029,91.0383,139183.0
2023-08-01 13:25:00,97.99,98.02,97.98,98.0,145270.0,91.029,91.0569,91.0197,91.0383,145270.0
2023-08-01 13:30:00,98.0,98.0,97.94,97.95,139448.0,91.0383,91.0383,90.9826,90.9918,139448.0
2023-08-01 13:35:00,97.94,97.96,97.92,97.95,170241.0,90.9826,91.0011,90.964,90.9918,170241.0
2023-08-01 13:40:00,97.95,98.0,97.94,97.98,225952.0,90.9918,91.0383,90.9826,91.0197,225952.0
2023-08-01 13:45:00,97.98,98.01,97.96,98.0,200482.0,91.0197,91.0476,91.0011,91.0383,200482.0
2023-08-01 13:50:00,98.0,98.01,97.98,97.98,193569.0,91.0383,91.0476,91.0197,91.0197,193569.0
2023-08-01 13:55:00,97.98,98.02,97.96,98.0,189995.0,91.0197,91.0569,91.0011,91.0383,189995.0
2023-08-01 14:00:00,98.0,98.05,97.99,98.05,120853.0,91.0383,91.0847,91.029,91.0847,120853.0
2023-08-01 14:05:00,98.05,98.08,98.0,98.06,290870.0,91.0847,91.1126,91.0383,91.094,290870.0
2023-08-01 14:10:00,98.07,98.14,98.06,98.14,308150.0,91.1033,91.1683,91.094,91.1683,308150.0
2023-08-01 14:15:00,98.14,98.19,98.12,98.19,245810.0,91.1683,91.2148,91.1498,91.2148,245810.0
2023-08-01 14:20:00,98.18,98.19,98.13,98.14,279984.0,91.2055,91.2148,91.1591,91.1683,279984.0
2023-08-01 14:25:00,98.14,98.19,98.12,98.13,249602.0,91.1683,91.2148,91.1498,91.1591,249602.0
2023-08-01 14:30:00,98.13,98.15,98.08,98.09,392312.0,91.1591,91.1776,91.1126,91.1219,392312.0
2023-08-01 14:35:00,98.09,98.11,98.06,98.1,473884.0,91.1219,91.1405,91.094,91.1312,473884.0
2023-08-01 14:40:00,98.1,98.11,98.04,98.09,244462.0,91.1312,91.1405,91.0755,91.1219,244462.0
2023-08-01 14:45:00,98.09,98.1,98.03,98.05,229421.0,91.1219,91.1312,91.0662,91.0847,229421.0
2023-08-01 14:50:00,98.04,98.06,98.0,98.02,325516.0,91.0755,91.094,91.0383,91.0569,325516.0
2023-08-01 14:55:00,98.02,98.05,97.98,98.04,289663.0,91.0569,91.0847,91.0197,91.0755,289663.0
2023-08-01 15:00:00,98.04,98.06,98.0,98.0,203984.0,91.0755,91.094,91.0383,91.0383,203984.0
2023-08-01 15:05:00,98.0,98.07,97.99,98.05,346685.0,91.0383,91.1033,91.029,91.0847,346685.0
2023-08-01 15:10:00,98.06,98.08,98.05,98.06,290791.0,91.094,91.1126,91.0847,91.094,290791.0
2023-08-01 15:15:00,98.06,98.07,98.02,98.06,293295.0,91.094,91.1033,91.0569,91.094,293295.0
2023-08-01 15:20:00,98.06,98.07,98.02,98.04,235326.0,91.094,91.1033,91.0569,91.0755,235326.0
2023-08-01 15:25:00,98.04,98.1,98.03,98.09,174125.0,91.0755,91.1312,91.0662,91.1219,174125.0
2023-08-01 15:30:00,98.09,98.12,98.08,98.09,172282.0,91.1219,91.1498,91.1126,91.1219,172282.0
2023-08-01 15:35:00,98.1,98.13,98.08,98.12,430823.0,91.1312,91.1591,91.1126,91.1498,430823.0
2023-08-01 15:40:00,98.12,98.12,98.07,98.09,294401.0,91.1498,91.1498,91.1033,91.1219,294401.0
2023-08-01 15:45:00,98.09,98.1,98.02,98.03,285410.0,91.1219,91.1312,91.0569,91.0662,285410.0
2023-08-01 15:50:00,98.02,98.09,97.99,98.09,1096791.0,91.0569,91.1219,91.029,91.1219,1096791.0
2023-08-01 15:55:00,98.09,98.18,98.08,98.15,1560098.0,91.1219,91.2055,91.1126,91.1776,1560098.0
2023-08-02 09:30:00,97.04,97.17,96.93,97.12,1609479.0,90.1465,90.2673,90.0443,90.2208,1609479.0
2023-08-02 09:35:00,97.12,97.18,96.98,97.02,711709.0,90.2208,90.2765,90.0908,90.1279,711709.0
2023-08-02 09:40:00,97.01,97.02,96.9,97.0,747091.0,90.1186,90.1279,90.0164,90.1093,747091.0
2023-08-02 09:45:00,97.01,97.11,97.0,97.03,562931.0,90.1186,90.2115,90.1093,90.1372,562931.0
2023-08-02 09:50:00,97.04,97.05,96.95,96.97,399153.0,90.1465,90.1558,90.0629,90.0815,399153.0
2023-08-02 09:55:00,96.97,97.03,96.95,96.96,228905.0,90.0815,90.1372,90.0629,90.0722,228905.0
2023-08-02 10:00:00,96.97,96.98,96.87,96.93,502958.0,90.0815,90.0908,89.9886,90.0443,502958.0
2023-08-02 10:05:00,96.93,96.95,96.87,96.9,339354.0,90.0443,90.0629,89.9886,90.0164,339354.0
2023-08-02 10:10:00,96.91,96.91,96.74,96.75,484977.0,90.0257,90.0257,89.8678,89.8771,484977.0
2023-08-02 10:15:00,96.75,96.82,96.71,96.8,587298.0,89.8771,89.9421,89.8399,89.9235,587298.0
2023-08-02 10:20:00,96.8,96.81,96.75,96.76,197014.0,89.9235,89.9328,89.8771,89.8864,197014.0
2023-08-02 10:25:00,96.76,96.82,96.71,96.78,289410.0,89.8864,89.9421,89.8399,89.905,289410.0
2023-08-02 10:30:00,96.77,96.93,96.72,96.85,425808.0,89.8957,90.0443,89.8492,89.97,425808.0
2023-08-02 10:35:00,96.86,96.9,96.74,96.75,330001.0,89.9793,90.0164,89.8678,89.8771,330001.0
2023-08-02 10:40:00,96.74,96.8,96.67,96.69,329288.0,89.8678,89.9235,89.8028,89.8214,329288.0
2023-08-02 10:45:00,96.7,96.81,96.59,96.64,694527.0,89.8306,89.9328,89.7285,89.7749,694527.0
2023-08-02 10:50:00,96.64,96.65,96.44,96.48,514758.0,89.7749,89.7842,89.5891,89.6263,514758.0
2023-08-02 10:55:00,96.48,96.53,96.41,96.52,540544.0,89.6263,89.6727,89.5612,89.6634,540544.0
2023-08-02 11:00:00,96.52,96.53,96.41,96.52,416580.0,89.6634,89.6727,89.5612,89.6634,416580.0
2023-08-02 11:05:00,96.52,96.64,96.52,96.62,364338.0,89.6634,89.7749,89.6634,89.7563,364338.0
2023-08-02 11:10:00,96.62,96.65,96.54,96.55,254579.0,89.7563,89.7842,89.682,89.6913,254579.0
2023-08-02 11:15:00,96.54,96.59,96.5,96.56,207596.0,89.682,89.7285,89.6449,89.7006,207596.0
2023-08-02 11:20:00,96.56,96.58,96.46,96.49,440782.0,89.7006,89.7192,89.6077,89.6356,440782.0
2023-08-02 11:25:00,96.48,96.54,96.44,96.53,440997.0,89.6263,89.682,89.5891,89.6727,440997.0
2023-08-02 11:30:00,96.54,96.58,96.47,96.54,350929.0,89.682,89.7192,89.617,89.682,350929.0
2023-08-02 11:35:00,96.54,96.57,96.49,96.56,310942.0,89.682,89.7099,89.6356,89.7006,310942.0
2023-08-02 11:40:00,96.56,96.64,96.54,96.6,228632.0,89.7006,89.7749,89.682,89.7377,228632.0
2023-08-02 11:45:00,96.6,96.77,96.59,96.77,360432.0,89.7377,89.8957,89.7285,89.8957,360432.0
2023-08-02 11:50:00,96.76,96.94,96.76,96.88,565036.0,89.8864,90.0536,89.8864,89.9979,565036.0
2023-08-02 11:55:00,96.88,96.9,96.82,96.86,370705.0,89.9979,90.0164,89.9421,89.9793,370705.0
2023-08-02 12:00:00,96.87,96.96,96.81,96.95,328496.0,89.9886,90.0722,89.9328,90.0629,328496.0
2023-08-02 12:05:00,96.95,97.05,96.94,96.99,412010.0,90.0629,90.1558,90.0536,90.1,412010.0
2023-08-02 12:10:00,97.0,97.01,96.93,96.98,335562.0,90.1093,90.1186,90.0443,90.0908,335562.0
2023-08-02 12:15:00,96.98,96.98,96.91,96.95,173710.0,90.0908,90.0908,90.0257,90.0629,173710.0
2023-08-02 12:20:00,96.96,97.07,96.96,97.02,505377.0,90.0722,90.1744,90.0722,90.1279,505377.0
2023-08-02 12:25:00,97.03,97.05,96.97,97.0,282487.0,90.1372,90.1558,90.0815,90.1093,282487.0
2023-08-02 12:30:00,97.0,97.0,96.94,96.98,258531.0,90.1093,90.1093,90.0536,90.0908,258531.0
2023-08-02 12:35:00,96.98,97.04,96.96,97.02,154728.0,90.0908,90.1465,90.0722,90.1279,154728.0
2023-08-02 12:40:00,97.01,97.02,96.93,96.94,134307.0,90.1186,90.1279,90.0443,90.0536,134307.0
2023-08-02 12:45:00,96.94,96.94,96.82,96.83,193758.0,90.0536,90.0536,89.9421,89.9514,193758.0
2023-08-02 12:50:00,96.83,96.87,96.78,96.87,315894.0,89.9514,89.9886,89.905,89.9886,315894.0
2023-08-02 12:55:00,96.87,96.89,96.79,96.82,248521.0,89.9886,90.0071,89.9142,89.9421,248521.0
2023-08-02 13:00:00,96.83,96.87,96.79,96.87,148403.0,89.9514,89.9886,89.9142,89.9886,148403.0
2023-08-02 13:05:00,96.87,97.01,96.86,97.0,289785.0,89.9886,90.1186,89.9793,90.1093,289785.0
2023-08-02 13:10:00,97.0,97.02,96.93,96.94,206908.0,90.1093,90.1279,90.0443,90.0536,206908.0
2023-08-02 13:15:00,96.94,96.98,96.92,96.98,185181.0,90.0536,90.0908,90.035,90.0908,185181.0
2023-08-02 13:20:00,96.98,97.05,96.97,97.05,150454.0,90.0908,90.1558,90.0815,90.1558,150454.0
2023-08-02 13:25:00,97.05,97.17,97.04,97.16,199347.0,90.1558,90.2673,90.1465,90.258,199347.0
2023-08-02 13:30:00,97.17,97.17,97.09,97.11,192464.0,90.2673,90.2673,90.1929,90.2115,192464.0
2023-08-02 13:35:00,97.11,97.22,97.08,97.2,286398.0,90.2115,90.3137,90.1836,90.2951,286398.0
2023-08-02 13:40:00,97.2,97.21,97.14,97.18,217364.0,90.2951,90.3044,90.2394,90.2765,217364.0
2023-08-02 13:45:00,97.19,97.24,97.18,97.19,199090.0,90.2858,90.3323,90.2765,90.2858,199090.0
2023-08-02 13:50:00,97.19,97.19,97.13,97.16,177729.0,90.2858,90.2858,90.2301,90.258,177729.0
2023-08-02 13:55:00,97.16,97.18,97.09,97.13,184187.0,90.258,90.2765,90.1929,90.2301,184187.0
2023-08-02 14:00:00,97.13,97.13,97.06,97.07,287514.0,90.2301,90.2301,90.1651,90.1744,287514.0
2023-08-02 14:05:00,97.06,97.09,97.0,97.0,237529.0,90.1651,90.1929,90.1093,90.1093,237529.0
2023-08-02 14:10:00,97.0,97.07,96.94,97.06,252258.0,90.1093,90.1744,90.0536,90.1651,252258.0
2023-08-02 14:15:00,97.07,97.07,97.0,97.01,159767.0,90.1744,90.1744,90.1093,90.1186,159767.0
2023-08-02 14:20:00,97.0,97.01,96.94,96.97,163761.0,90.1093,90.1186,90.0536,90.0815,163761.0
2023-08-02 14:25:00,96.97,96.99,96.93,96.99,103763.0,90.0815,90.1,90.0443,90.1,103763.0
2023-08-02 14:30:00,96.99,97.06,96.97,97.04,155380.0,90.1,90.1651,90.0815,90.1465,155380.0
2023-08-02 14:35:00,97.03,97.09,97.03,97.09,244248.0,90.1372,90.1929,90.1372,90.1929,244248.0
2023-08-02 14:40:00,97.09,97.11,97.07,97.11,157261.0,90.1929,90.2115,90.1744,90.2115,157261.0
2023-08-02 14:45:00,97.1,97.14,97.09,97.09,215134.0,90.2022,90.2394,90.1929,90.1929,215134.0
2023-08-02 14:50:00,97.09,97.17,97.08,97.15,224319.0,90.1929,90.2673,90.1836,90.2487,224319.0
2023-08-02 14:55:00,97.16,97.16,97.07,97.09,220614.0,90.258,90.258,90.1744,90.1929,220614.0
2023-08-02 15:00:00,97.1,97.19,97.09,97.16,245537.0,90.2022,90.2858,90.1929,90.258,245537.0
2023-08-02 15:05:00,97.16,97.2,97.15,97.2,182479.0,90.258,90.2951,90.2487,90.2951,182479.0
2023-08-02 15:10:00,97.2,97.22,97.16,97.17,258655.0,90.2951,90.3137,90.258,90.2673,258655.0
2023-08-02 15:15:00,97.17,97.18,97.1,97.13,187613.0,90.2673,90.2765,90.2022,90.2301,187613.0
2023-08-02 15:20:00,97.12,97.16,97.12,97.15,190671.0,90.2208,90.258,90.2208,90.2487,190671.0
2023-08-02 15:25:00,97.16,97.21,97.14,97.16,274417.0,90.258,90.3044,90.2394,90.258,274417.0
2023-08-02 15:30:00,97.15,97.16,97.1,97.11,408149.0,90.2487,90.258,90.2022,90.2115,408149.0
2023-08-02 15:35:00,97.11,97.18,97.1,97.15,236952.0,90.2115,90.2765,90.2022,90.2487,236952.0
2023-08-02 15:40:00,97.14,97.18,97.12,97.13,359100.0,90.2394,90.2765,90.2208,90.2301,359100.0
2023-08-02 15:45:00,97.13,97.2,97.12,97.19,337654.0,90.2301,90.2951,90.2208,90.2858,337654.0
2023-08-02 15:50:00,97.18,97.19,97.09,97.11,1158244.0,90.2765,90.2858,90.1929,90.2115,1158244.0
2023-08-02 15:55:00,97.1,97.11,97.07,97.09,1775045.0,90.2022,90.2115,90.1744,90.1929,1775045.0
2023-08-03 09:30:00,95.19,95.26,95.12,95.16,1535173.0,88.4279,88.4929,88.3629,88.4,1535173.0
2023-08-03 09:35:00,95.16,95.18,95.06,95.09,793353.0,88.4,88.4186,88.3071,88.335,793353.0
2023-08-03 09:40:00,95.1,95.12,95.0,95.09,951048.0,88.3443,88.3629,88.2514,88.335,951048.0
2023-08-03 09:45:00,95.09,95.18,95.05,95.17,891551.0,88.335,88.4186,88.2979,88.4093,891551.0
2023-08-03 09:50:00,95.17,95.2,95.0,95.03,1857286.0,88.4093,88.4372,88.2514,88.2793,1857286.0
2023-08-03 09:55:00,95.03,95.06,94.92,95.02,999556.0,88.2793,88.3071,88.1771,88.27,999556.0
2023-08-03 10:00:00,95.02,95.22,95.01,95.2,938421.0,88.27,88.4558,88.2607,88.4372,938421.0
2023-08-03 10:05:00,95.2,95.32,95.19,95.27,950889.0,88.4372,88.5487,88.4279,88.5022,950889.0
2023-08-03 10:10:00,95.27,95.27,95.12,95.13,672161.0,88.5022,88.5022,88.3629,88.3722,672161.0
2023-08-03 10:15:00,95.14,95.18,94.99,95.04,693544.0,88.3815,88.4186,88.2421,88.2886,693544.0
2023-08-03 10:20:00,95.03,95.03,94.75,94.8,1240007.0,88.2793,88.2793,88.0192,88.0656,1240007.0
2023-08-03 10:25:00,94.81,94.92,94.76,94.76,1360769.0,88.0749,88.1771,88.0285,88.0285,1360769.0
2023-08-03 10:30:00,94.76,94.85,94.75,94.84,856451.0,88.0285,88.1121,88.0192,88.1028,856451.0
2023-08-03 10:35:00,94.84,94.98,94.8,94.96,539556.0,88.1028,88.2328,88.0656,88.2142,539556.0
2023-08-03 10:40:00,94.96,94.97,94.85,94.86,472026.0,88.2142,88.2235,88.1121,88.1214,472026.0
2023-08-03 10:45:00,94.86,94.89,94.72,94.73,741010.0,88.1214,88.1492,87.9913,88.0006,741010.0
2023-08-03 10:50:00,94.73,94.73,94.54,94.56,1119275.0,88.0006,88.0006,87.8241,87.8427,1119275.0
2023-08-03 10:55:00,94.56,94.74,94.53,94.72,1433113.0,87.8427,88.0099,87.8148,87.9913,1433113.0
2023-08-03 11:00:00,94.73,94.91,94.72,94.9,808171.0,88.0006,88.1678,87.9913,88.1585,808171.0
2023-08-03 11:05:00,94.9,95.0,94.9,94.97,795525.0,88.1585,88.2514,88.1585,88.2235,795525.0
2023-08-03 11:10:00,94.97,95.16,94.94,95.16,858337.0,88.2235,88.4,88.1957,88.4,858337.0
2023-08-03 11:15:00,95.16,95.27,95.13,95.13,675284.0,88.4,88.5022,88.3722,88.3722,675284.0
2023-08-03 11:20:00,95.13,95.14,94.99,95.02,508662.0,88.3722,88.3815,88.2421,88.27,508662.0
2023-08-03 11:25:00,95.02,95.03,94.98,94.99,437420.0,88.27,88.2793,88.2328,88.2421,437420.0
2023-08-03 11:30:00,95.0,95.2,94.97,95.0,428067.0,88.2514,88.4372,88.2235,88.2514,428067.0
2023-08-03 11:35:00,94.99,95.0,94.89,94.95,380380.0,88.2421,88.2514,88.1492,88.205,380380.0
2023-08-03 11:40:00,94.94,94.97,94.87,94.88,333684.0,88.1957,88.2235,88.1306,88.1399,333684.0
2023-08-03 11:45:00,94.88,94.89,94.74,94.79,426265.0,88.1399,88.1492,88.0099,88.0563,426265.0
2023-08-03 11:50:00,94.78,94.8,94.68,94.76,402049.0,88.047,88.0656,87.9541,88.0285,402049.0
2023-08-03 11:55:00,94.76,94.76,94.64,94.64,1052593.0,88.0285,88.0285,87.917,87.917,1052593.0
2023-08-03 12:00:00,94.63,94.86,94.63,94.84,550482.0,87.9077,88.1214,87.9077,88.1028,550482.0
2023-08-03 12:05:00,94.84,94.94,94.8,94.94,340675.0,88.1028,88.1957,88.0656,88.1957,340675.0
2023-08-03 12:10:00,94.94,94.95,94.9,94.93,416022.0,88.1957,88.205,88.1585,88.1864,416022.0
2023-08-03 12:15:00,94.92,95.02,94.9,94.98,360427.0,88.1771,88.27,88.1585,88.2328,360427.0
2023-08-03 12:20:00,94.98,95.02,94.94,94.97,380991.0,88.2328,88.27,88.1957,88.2235,380991.0
2023-08-03 12:25:00,94.96,94.98,94.85,94.88,275899.0,88.2142,88.2328,88.1121,88.1399,275899.0
2023-08-03 12:30:00,94.88,94.95,94.88,94.91,231104.0,88.1399,88.205,88.1399,88.1678,231104.0
2023-08-03 12:35:00,94.91,95.01,94.89,94.98,322357.0,88.1678,88.2607,88.1492,88.2328,322357.0
2023-08-03 12:40:00,94.99,94.99,94.93,94.94,211764.0,88.2421,88.2421,88.1864,88.1957,211764.0
2023-08-03 12:45:00,94.93,95.04,94.93,95.02,323923.0,88.1864,88.2886,88.1864,88.27,323923.0
2023-08-03 12:50:00,95.02,95.09,95.01,95.04,330437.0,88.27,88.335,88.2607,88.2886,330437.0
2023-08-03 12:55:00,95.04,95.14,95.04,95.08,568204.0,88.2886,88.3815,88.2886,88.3257,568204.0
2023-08-03 13:00:00,95.09,95.13,95.01,95.02,216438.0,88.335,88.3722,88.2607,88.27,216438.0
2023-08-03 13:05:00,95.02,95.06,95.0,95.05,338227.0,88.27,88.3071,88.2514,88.2979,338227.0
2023-08-03 13:10:00,95.05,95.08,94.97,94.98,301831.0,88.2979,88.3257,88.2235,88.2328,301831.0
2023-08-03 13:15:00,94.99,95.01,94.93,94.95,263245.0,88.2421,88.2607,88.1864,88.205,263245.0
2023-08-03 13:20:00,94.95,94.95,94.88,94.9,314027.0,88.205,88.205,88.1399,88.1585,314027.0
2023-08-03 13:25:00,94.89,94.9,94.75,94.77,694324.0,88.1492,88.1585,88.0192,88.0377,694324.0
2023-08-03 13:30:00,94.77,94.86,94.77,94.84,447465.0,88.0377,88.1214,88.0377,88.1028,447465.0
2023-08-03 13:35:00,94.84,94.88,94.81,94.84,306398.0,88.1028,88.1399,88.0749,88.1028,306398.0
2023-08-03 13:40:00,94.84,94.84,94.8,94.83,196382.0,88.1028,88.1028,88.0656,88.0935,196382.0
2023-08-03 13:45:00,94.83,94.85,94.75,94.78,212347.0,88.0935,88.1121,88.0192,88.047,212347.0
2023-08-03 13:50:00,94.78,94.79,94.75,94.77,251842.0,88.047,88.0563,88.0192,88.0377,251842.0
2023-08-03 13:55:00,94.77,94.86,94.75,94.84,335317.0,88.0377,88.1214,88.0192,88.1028,335317.0
2023-08-03 14:00:00,94.84,94.87,94.79,94.86,241970.0,88.1028,88.1306,88.0563,88.1214,241970.0
2023-08-03 14:05:00,94.86,94.89,94.8,94.81,232923.0,88.1214,88.1492,88.0656,88.0749,232923.0
2023-08-03 14:10:00,94.8,94.83,94.78,94.81,176144.0,88.0656,88.0935,88.047,88.0749,176144.0
2023-08-03 14:15:00,94.81,94.96,94.81,94.95,1193992.0,88.0749,88.2142,88.0749,88.205,1193992.0
2023-08-03 14:20:00,94.96,95.0,94.92,94.99,381556.0,88.2142,88.2514,88.1771,88.2421,381556.0
2023-08-03 14:25:00,95.0,95.0,94.91,94.92,344133.0,88.2514,88.2514,88.1678,88.1771,344133.0
2023-08-03 14:30:00,94.92,94.94,94.8,94.81,469340.0,88.1771,88.1957,88.0656,88.0749,469340.0
2023-08-03 14:35:00,94.81,94.85,94.78,94.84,330414.0,88.0749,88.1121,88.047,88.1028,330414.0
2023-08-03 14:40:00,94.84,94.86,94.8,94.82,307356.0,88.1028,88.1214,88.0656,88.0842,307356.0
2023-08-03 14:45:00,94.83,94.87,94.81,94.87,349828.0,88.0935,88.1306,88.0749,88.1306,349828.0
2023-08-03 14:50:00,94.86,94.91,94.81,94.82,229026.0,88.1214,88.1678,88.0749,88.0842,229026.0
2023-08-03 14:55:00,94.82,94.88,94.8,94.85,865821.0,88.0842,88.1399,88.0656,88.1121,865821.0
2023-08-03 15:00:00,94.85,94.9,94.8,94.82,655515.0,88.1121,88.1585,88.0656,88.0842,655515.0
2023-08-03 15:05:00,94.82,94.85,94.8,94.81,347557.0,88.0842,88.1121,88.0656,88.0749,347557.0
2023-08-03 15:10:00,94.81,94.83,94.77,94.81,358539.0,88.0749,88.0935,88.0377,88.0749,358539.0
2023-08-03 15:15:00,94.81,94.83,94.75,94.82,354706.0,88.0749,88.0935,88.0192,88.0842,354706.0
2023-08-03 15:20:00,94.81,94.83,94.76,94.77,244831.0,88.0749,88.0935,88.0285,88.0377,244831.0
2023-08-03 15:25:00,94.78,94.84,94.77,94.81,213369.0,88.047,88.1028,88.0377,88.0749,213369.0
2023-08-03 15:30:00,94.8,94.83,94.78,94.8,237779.0,88.0656,88.0935,88.047,88.0656,237779.0
2023-08-03 15:35:00,94.81,94.85,94.8,94.84,286958.0,88.0749,88.1121,88.0656,88.1028,286958.0
2023-08-03 15:40:00,94.85,94.85,94.8,94.81,308051.0,88.1121,88.1121,88.0656,88.0749,308051.0
2023-08-03 15:45:00,94.81,94.86,94.79,94.82,530828.0,88.0749,88.1214,88.0563,88.0842,530828.0
2023-08-03 15:50:00,94.82,94.91,94.78,94.88,1107289.0,88.0842,88.1678,88.047,88.1399,1107289.0
2023-08-03 15:55:00,94.88,94.89,94.78,94.88,3567326.0,88.1399,88.1492,88.047,88.1399,3567326.0
2023-08-04 09:30:00,95.15,95.44,95.13,95.42,1415279.0,88.3908,88.6602,88.3722,88.6416,1415279.0
2023-08-04 09:35:00,95.42,95.59,95.4,95.57,1543862.0,88.6416,88.7995,88.623,88.7809,1543862.0
2023-08-04 09:40:00,95.58,95.62,95.42,95.58,1266076.0,88.7902,88.8274,88.6416,88.7902,1266076.0
2023-08-04 09:45:00,95.59,95.74,95.51,95.71,662901.0,88.7995,88.9388,88.7252,88.911,662901.0
2023-08-04 09:50:00,95.71,95.82,95.49,95.5,686812.0,88.911,89.0132,88.7066,88.7159,686812.0
2023-08-04 09:55:00,95.51,95.64,95.44,95.59,708750.0,88.7252,88.8459,88.6602,88.7995,708750.0
2023-08-04 10:00:00,95.58,95.67,95.57,95.66,562374.0,88.7902,88.8738,88.7809,88.8645,562374.0
2023-08-04 10:05:00,95.66,95.76,95.6,95.72,451158.0,88.8645,88.9574,88.8088,88.9203,451158.0
2023-08-04 10:10:00,95.72,95.89,95.7,95.85,411593.0,88.9203,89.0782,88.9017,89.041,411593.0
2023-08-04 10:15:00,95.84,95.92,95.82,95.91,337205.0,89.0317,89.1061,89.0132,89.0968,337205.0
2023-08-04 10:20:00,95.91,95.97,95.83,95.9,442605.0,89.0968,89.1525,89.0224,89.0875,442605.0
2023-08-04 10:25:00,95.89,96.03,95.85,95.98,494968.0,89.0782,89.2082,89.041,89.1618,494968.0
2023-08-04 10:30:00,95.98,96.06,95.93,96.06,359691.0,89.1618,89.2361,89.1153,89.2361,359691.0
2023-08-04 10:35:00,96.06,96.07,96.01,96.05,320930.0,89.2361,89.2454,89.1897,89.2268,320930.0
2023-08-04 10:40:00,96.04,96.12,96.0,96.1,347282.0,89.2175,89.2918,89.1804,89.2733,347282.0
2023-08-04 10:45:00,96.12,96.14,95.95,95.96,284023.0,89.2918,89.3104,89.1339,89.1432,284023.0
2023-08-04 10:50:00,95.95,96.08,95.91,95.94,466407.0,89.1339,89.2547,89.0968,89.1246,466407.0
2023-08-04 10:55:00,95.93,95.96,95.86,95.91,421465.0,89.1153,89.1432,89.0503,89.0968,421465.0
2023-08-04 11:00:00,95.9,95.92,95.84,95.9,282130.0,89.0875,89.1061,89.0317,89.0875,282130.0
2023-08-04 11:05:00,95.91,96.06,95.88,96.06,310085.0,89.0968,89.2361,89.0689,89.2361,310085.0
2023-08-04 11:10:00,96.06,96.08,96.0,96.01,216836.0,89.2361,89.2547,89.1804,89.1897,216836.0
2023-08-04 11:15:00,96.02,96.07,95.98,96.01,272995.0,89.1989,89.2454,89.1618,89.1897,272995.0
2023-08-04 11:20:00,96.01,96.21,96.0,96.17,413730.0,89.1897,89.3755,89.1804,89.3383,413730.0
2023-08-04 11:25:00,96.17,96.22,96.13,96.2,252557.0,89.3383,89.3847,89.3011,89.3662,252557.0
2023-08-04 11:30:00,96.19,96.22,96.11,96.14,319805.0,89.3569,89.3847,89.2826,89.3104,319805.0
2023-08-04 11:35:00,96.14,96.25,96.13,96.24,201493.0,89.3104,89.4126,89.3011,89.4033,201493.0
2023-08-04 11:40:00,96.24,96.42,96.23,96.41,909108.0,89.4033,89.5705,89.394,89.5612,909108.0
2023-08-04 11:45:00,96.41,96.43,96.28,96.28,315310.0,89.5612,89.5798,89.4405,89.4405,315310.0
2023-08-04 11:50:00,96.28,96.39,96.27,96.32,270325.0,89.4405,89.5427,89.4312,89.4776,270325.0
2023-08-04 11:55:00,96.31,96.33,96.21,96.26,364679.0,89.4683,89.4869,89.3755,89.4219,364679.0
2023-08-04 12:00:00,96.26,96.33,96.23,96.3,145424.0,89.4219,89.4869,89.394,89.4591,145424.0
2023-08-04 12:05:00,96.3,96.35,96.21,96.22,376646.0,89.4591,89.5055,89.3755,89.3847,376646.0
2023-08-04 12:10:00,96.22,96.29,96.22,96.28,143698.0,89.3847,89.4498,89.3847,89.4405,143698.0
2023-08-04 12:15:00,96.29,96.32,96.24,96.31,284554.0,89.4498,89.4776,89.4033,89.4683,284554.0
2023-08-04 12:20:00,96.31,96.35,96.29,96.34,291086.0,89.4683,89.5055,89.4498,89.4962,291086.0
2023-08-04 12:25:00,96.34,96.44,96.34,96.41,229486.0,89.4962,89.5891,89.4962,89.5612,229486.0
2023-08-04 12:30:00,96.41,96.45,96.39,96.43,124247.0,89.5612,89.5984,89.5427,89.5798,124247.0
2023-08-04 12:35:00,96.43,96.48,96.41,96.43,250317.0,89.5798,89.6263,89.5612,89.5798,250317.0
2023-08-04 12:40:00,96.43,96.44,96.39,96.44,157202.0,89.5798,89.5891,89.5427,89.5891,157202.0
2023-08-04 12:45:00,96.44,96.45,96.4,96.44,172231.0,89.5891,89.5984,89.552,89.5891,172231.0
2023-08-04 12:50:00,96.45,96.48,96.42,96.46,120722.0,89.5984,89.6263,89.5705,89.6077,120722.0
2023-08-04 12:55:00,96.47,96.49,96.45,96.47,140848.0,89.617,89.6356,89.5984,89.617,140848.0
2023-08-04 13:00:00,96.48,96.49,96.39,96.4,242127.0,89.6263,89.6356,89.5427,89.552,242127.0
2023-08-04 13:05:00,96.4,96.42,96.3,96.33,144762.0,89.552,89.5705,89.4591,89.4869,144762.0
2023-08-04 13:10:00,96.33,96.34,96.27,96.29,180092.0,89.4869,89.4962,89.4312,89.4498,180092.0
2023-08-04 13:15:00,96.29,96.32,96.28,96.3,128752.0,89.4498,89.4776,89.4405,89.4591,128752.0
2023-08-04 13:20:00,96.3,96.31,96.26,96.27,120459.0,89.4591,89.4683,89.4219,89.4312,120459.0
2023-08-04 13:25:00,96.26,96.28,96.25,96.26,110393.0,89.4219,89.4405,89.4126,89.4219,110393.0
2023-08-04 13:30:00,96.27,96.29,96.26,96.28,152455.0,89.4312,89.4498,89.4219,89.4405,152455.0
2023-08-04 13:35:00,96.28,96.3,96.25,96.28,205739.0,89.4405,89.4591,89.4126,89.4405,205739.0
2023-08-04 13:40:00,96.28,96.38,96.27,96.36,378753.0,89.4405,89.5334,89.4312,89.5148,378753.0
2023-08-04 13:45:00,96.37,96.38,96.35,96.37,119554.0,89.5241,89.5334,89.5055,89.5241,119554.0
2023-08-04 13:50:00,96.37,96.39,96.36,96.39,100721.0,89.5241,89.5427,89.5148,89.5427,100721.0
2023-08-04 13:55:00,96.38,96.42,96.37,96.4,168036.0,89.5334,89.5705,89.5241,89.552,168036.0
2023-08-04 14:00:00,96.4,96.43,96.39,96.43,263967.0,89.552,89.5798,89.5427,89.5798,263967.0
2023-08-04 14:05:00,96.43,96.45,96.39,96.4,194459.0,89.5798,89.5984,89.5427,89.552,194459.0
2023-08-04 14:10:00,96.4,96.42,96.36,96.37,112838.0,89.552,89.5705,89.5148,89.5241,112838.0
2023-08-04 14:15:00,96.37,96.39,96.35,96.36,184755.0,89.5241,89.5427,89.5055,89.5148,184755.0
2023-08-04 14:20:00,96.36,96.39,96.27,96.28,284607.0,89.5148,89.5427,89.4312,89.4405,284607.0
2023-08-04 14:25:00,96.28,96.34,96.26,96.32,163160.0,89.4405,89.4962,89.4219,89.4776,163160.0
2023-08-04 14:30:00,96.32,96.37,96.31,96.33,196436.0,89.4776,89.5241,89.4683,89.4869,196436.0
2023-08-04 14:35:00,96.33,96.38,96.31,96.36,263891.0,89.4869,89.5334,89.4683,89.5148,263891.0
2023-08-04 14:40:00,96.36,96.39,96.33,96.37,146825.0,89.5148,89.5427,89.4869,89.5241,146825.0
2023-08-04 14:45:00,96.37,96.41,96.35,96.37,116928.0,89.5241,89.5612,89.5055,89.5241,116928.0
2023-08-04 14:50:00,96.37,96.43,96.36,96.42,746581.0,89.5241,89.5798,89.5148,89.5705,746581.0
2023-08-04 14:55:00,96.42,96.47,96.38,96.41,520465.0,89.5705,89.617,89.5334,89.5612,520465.0
2023-08-04 15:00:00,96.42,96.5,96.41,96.44,277349.0,89.5705,89.6449,89.5612,89.5891,277349.0
2023-08-04 15:05:00,96.44,96.46,96.41,96.41,198397.0,89.5891,89.6077,89.5612,89.5612,198397.0
2023-08-04 15:10:00,96.42,96.52,96.41,96.52,338654.0,89.5705,89.6634,89.5612,89.6634,338654.0
2023-08-04 15:15:00,96.52,96.6,96.51,96.58,410946.0,89.6634,89.7377,89.6541,89.7192,410946.0
2023-08-04 15:20:00,96.59,96.62,96.58,96.61,202426.0,89.7285,89.7563,89.7192,89.747,202426.0
2023-08-04 15:25:00,96.61,96.63,96.6,96.62,367843.0,89.747,89.7656,89.7377,89.7563,367843.0
2023-08-04 15:30:00,96.62,96.66,96.61,96.63,386366.0,89.7563,89.7935,89.747,89.7656,386366.0
2023-08-04 15:35:00,96.64,96.68,96.62,96.66,464633.0,89.7749,89.8121,89.7563,89.7935,464633.0
2023-08-04 15:40:00,96.66,96.68,96.63,96.67,473473.0,89.7935,89.8121,89.7656,89.8028,473473.0
2023-08-04 15:45:00,96.67,96.67,96.62,96.63,345154.0,89.8028,89.8028,89.7563,89.7656,345154.0
2023-08-04 15:50:00,96.62,96.63,96.54,96.56,837097.0,89.7563,89.7656,89.682,89.7006,837097.0
2023-08-04 15:55:00,96.57,96.61,96.49,96.53,1626199.0,89.7099,89.747,89.6356,89.6727,1626199.0
2023-08-07 09:30:00,96.11,96.2,96.08,96.09,524784.0,89.2826,89.3662,89.2547,89.264,524784.0
2023-08-07 09:35:00,96.1,96.13,96.02,96.03,187724.0,89.2733,89.3011,89.1989,89.2082,187724.0
2023-08-07 09:40:00,96.04,96.06,95.94,96.05,598195.0,89.2175,89.2361,89.1246,89.2268,598195.0
2023-08-07 09:45:00,96.05,96.15,96.04,96.07,259321.0,89.2268,89.3197,89.2175,89.2454,259321.0
2023-08-07 09:50:00,96.07,96.18,96.03,96.08,315696.0,89.2454,89.3476,89.2082,89.2547,315696.0
2023-08-07 09:55:00,96.08,96.09,95.94,95.95,292340.0,89.2547,89.264,89.1246,89.1339,292340.0
2023-08-07 10:00:00,95.95,95.96,95.86,95.94,422804.0,89.1339,89.1432,89.0503,89.1246,422804.0
2023-08-07 10:05:00,95.94,95.95,95.83,95.85,330550.0,89.1246,89.1339,89.0224,89.041,330550.0
2023-08-07 10:10:00,95.85,95.93,95.82,95.93,318108.0,89.041,89.1153,89.0132,89.1153,318108.0
2023-08-07 10:15:00,95.93,96.06,95.91,96.01,316556.0,89.1153,89.2361,89.0968,89.1897,316556.0
2023-08-07 10:20:00,96.01,96.1,95.99,96.08,151020.0,89.1897,89.2733,89.1711,89.2547,151020.0
2023-08-07 10:25:00,96.09,96.09,96.02,96.08,142515.0,89.264,89.264,89.1989,89.2547,142515.0
2023-08-07 10:30:00,96.08,96.12,96.05,96.06,223189.0,89.2547,89.2918,89.2268,89.2361,223189.0
2023-08-07 10:35:00,96.05,96.1,95.96,96.01,253993.0,89.2268,89.2733,89.1432,89.1897,253993.0
2023-08-07 10:40:00,96.01,96.03,95.88,95.89,240306.0,89.1897,89.2082,89.0689,89.0782,240306.0
2023-08-07 10:45:00,95.88,95.88,95.81,95.85,276398.0,89.0689,89.0689,89.0039,89.041,276398.0
2023-08-07 10:50:00,95.84,95.84,95.6,95.62,288439.0,89.0317,89.0317,88.8088,88.8274,288439.0
2023-08-07 10:55:00,95.61,95.71,95.58,95.63,459665.0,88.8181,88.911,88.7902,88.8367,459665.0
2023-08-07 11:00:00,95.63,95.86,95.6,95.84,276022.0,88.8367,89.0503,88.8088,89.0317,276022.0
2023-08-07 11:05:00,95.84,95.89,95.79,95.82,351470.0,89.0317,89.0782,88.9853,89.0132,351470.0
2023-08-07 11:10:00,95.83,95.96,95.81,95.94,198445.0,89.0224,89.1432,89.0039,89.1246,198445.0
2023-08-07 11:15:00,95.94,95.95,95.88,95.89,135647.0,89.1246,89.1339,89.0689,89.0782,135647.0
2023-08-07 11:20:00,95.89,95.93,95.85,95.89,208021.0,89.0782,89.1153,89.041,89.0782,208021.0
2023-08-07 11:25:00,95.9,95.9,95.84,95.88,175117.0,89.0875,89.0875,89.0317,89.0689,175117.0
2023-08-07 11:30:00,95.88,95.92,95.86,95.87,190918.0,89.0689,89.1061,89.0503,89.0596,190918.0
2023-08-07 11:35:00,95.87,95.92,95.78,95.78,238849.0,89.0596,89.1061,88.976,88.976,238849.0
2023-08-07 11:40:00,95.78,95.79,95.72,95.74,153469.0,88.976,88.9853,88.9203,88.9388,153469.0
2023-08-07 11:45:00,95.74,95.77,95.73,95.73,95278.0,88.9388,88.9667,88.9296,88.9296,95278.0
2023-08-07 11:50:00,95.74,95.74,95.61,95.62,188369.0,88.9388,88.9388,88.8181,88.8274,188369.0
2023-08-07 11:55:00,95.61,95.61,95.51,95.52,266418.0,88.8181,88.8181,88.7252,88.7345,266418.0
2023-08-07 12:00:00,95.52,95.61,95.52,95.57,226044.0,88.7345,88.8181,88.7345,88.7809,226044.0
2023-08-07 12:05:00,95.58,95.7,95.55,95.68,871841.0,88.7902,88.9017,88.7623,88.8831,871841.0
2023-08-07 12:10:00,95.68,95.69,95.58,95.61,227752.0,88.8831,88.8924,88.7902,88.8181,227752.0
2023-08-07 12:15:00,95.6,95.62,95.51,95.55,196047.0,88.8088,88.8274,88.7252,88.7623,196047.0
2023-08-07 12:20:00,95.56,95.57,95.5,95.57,170916.0,88.7716,88.7809,88.7159,88.7809,170916.0
2023-08-07 12:25:00,95.58,95.6,95.52,95.58,149617.0,88.7902,88.8088,88.7345,88.7902,149617.0
2023-08-07 12:30:00,95.58,95.58,95.5,95.55,192395.0,88.7902,88.7902,88.7159,88.7623,192395.0
2023-08-07 12:35:00,95.55,95.58,95.51,95.54,131420.0,88.7623,88.7902,88.7252,88.753,131420.0
2023-08-07 12:40:00,95.53,95.55,95.5,95.54,176631.0,88.7438,88.7623,88.7159,88.753,176631.0
2023-08-07 12:45:00,95.55,95.6,95.51,95.58,114394.0,88.7623,88.8088,88.7252,88.7902,114394.0
2023-08-07 12:50:00,95.57,95.7,95.53,95.68,347996.0,88.7809,88.9017,88.7438,88.8831,347996.0
2023-08-07 12:55:00,95.69,95.7,95.65,95.67,104747.0,88.8924,88.9017,88.8552,88.8738,104747.0
2023-08-07 13:00:00,95.67,95.73,95.63,95.71,193121.0,88.8738,88.9296,88.8367,88.911,193121.0
2023-08-07 13:05:00,95.7,95.73,95.67,95.73,132477.0,88.9017,88.9296,88.8738,88.9296,132477.0
2023-08-07 13:10:00,95.73,95.76,95.71,95.74,123331.0,88.9296,88.9574,88.911,88.9388,123331.0
2023-08-07 13:15:00,95.75,95.76,95.71,95.74,131523.0,88.9481,88.9574,88.911,88.9388,131523.0
2023-08-07 13:20:00,95.74,95.74,95.66,95.67,73242.0,88.9388,88.9388,88.8645,88.8738,73242.0
2023-08-07 13:25:00,95.66,95.7,95.64,95.64,59068.0,88.8645,88.9017,88.8459,88.8459,59068.0
2023-08-07 13:30:00,95.65,95.68,95.64,95.67,79058.0,88.8552,88.8831,88.8459,88.8738,79058.0
2023-08-07 13:35:00,95.67,95.71,95.64,95.71,185899.0,88.8738,88.911,88.8459,88.911,185899.0
2023-08-07 13:40:00,95.72,95.74,95.68,95.69,59261.0,88.9203,88.9388,88.8831,88.8924,59261.0
2023-08-07 13:45:00,95.68,95.71,95.67,95.69,193739.0,88.8831,88.911,88.8738,88.8924,193739.0
2023-08-07 13:50:00,95.69,95.73,95.68,95.69,188520.0,88.8924,88.9296,88.8831,88.8924,188520.0
2023-08-07 13:55:00,95.69,95.74,95.69,95.72,184510.0,88.8924,88.9388,88.8924,88.9203,184510.0
2023-08-07 14:00:00,95.72,95.78,95.72,95.77,212544.0,88.9203,88.976,88.9203,88.9667,212544.0
2023-08-07 14:05:00,95.77,95.84,95.75,95.81,257938.0,88.9667,89.0317,88.9481,89.0039,257938.0
2023-08-07 14:10:00,95.82,95.87,95.8,95.87,200319.0,89.0132,89.0596,88.9946,89.0596,200319.0
2023-08-07 14:15:00,95.87,95.88,95.8,95.81,311171.0,89.0596,89.0689,88.9946,89.0039,311171.0
2023-08-07 14:20:00,95.81,95.82,95.78,95.79,214376.0,89.0039,89.0132,88.976,88.9853,214376.0
2023-08-07 14:25:00,95.78,95.87,95.76,95.83,297085.0,88.976,89.0596,88.9574,89.0224,297085.0
2023-08-07 14:30:00,95.83,95.86,95.8,95.86,711383.0,89.0224,89.0503,88.9946,89.0503,711383.0
2023-08-07 14:35:00,95.85,95.86,95.82,95.83,388513.0,89.041,89.0503,89.0132,89.0224,388513.0
2023-08-07 14:40:00,95.83,95.85,95.79,95.79,451496.0,89.0224,89.041,88.9853,88.9853,451496.0
2023-08-07 14:45:00,95.79,95.8,95.76,95.77,161537.0,88.9853,88.9946,88.9574,88.9667,161537.0
2023-08-07 14:50:00,95.76,95.8,95.76,95.79,153964.0,88.9574,88.9946,88.9574,88.9853,153964.0
2023-08-07 14:55:00,95.79,95.84,95.75,95.76,297203.0,88.9853,89.0317,88.9481,88.9574,297203.0
2023-08-07 15:00:00,95.76,95.77,95.73,95.74,238179.0,88.9574,88.9667,88.9296,88.9388,238179.0
2023-08-07 15:05:00,95.74,95.77,95.69,95.69,312550.0,88.9388,88.9667,88.8924,88.8924,312550.0
2023-08-07 15:10:00,95.7,95.7,95.65,95.67,330153.0,88.9017,88.9017,88.8552,88.8738,330153.0
2023-08-07 15:15:00,95.66,95.69,95.64,95.65,315084.0,88.8645,88.8924,88.8459,88.8552,315084.0
2023-08-07 15:20:00,95.65,95.65,95.63,95.64,174276.0,88.8552,88.8552,88.8367,88.8459,174276.0
2023-08-07 15:25:00,95.64,95.68,95.64,95.66,434254.0,88.8459,88.8831,88.8459,88.8645,434254.0
2023-08-07 15:30:00,95.66,95.7,95.65,95.66,203226.0,88.8645,88.9017,88.8552,88.8645,203226.0
2023-08-07 15:35:00,95.66,95.68,95.62,95.64,235036.0,88.8645,88.8831,88.8274,88.8459,235036.0
2023-08-07 15:40:00,95.64,95.66,95.62,95.63,310823.0,88.8459,88.8645,88.8274,88.8367,310823.0
2023-08-07 15:45:00,95.62,95.63,95.59,95.63,286393.0,88.8274,88.8367,88.7995,88.8367,286393.0
2023-08-07 15:50:00,95.62,95.72,95.59,95.63,564569.0,88.8274,88.9203,88.7995,88.8367,564569.0
2023-08-07 15:55:00,95.63,95.63,95.55,95.58,1558432.0,88.8367,88.8367,88.7623,88.7902,1558432.0
2023-08-08 09:30:00,96.86,96.99,96.83,96.97,1107458.0,89.9793,90.1,89.9514,90.0815,1107458.0
2023-08-08 09:35:00,96.98,97.12,96.96,97.08,483957.0,90.0908,90.2208,90.0722,90.1836,483957.0
2023-08-08 09:40:00,97.09,97.16,97.01,97.14,524451.0,90.1929,90.258,90.1186,90.2394,524451.0
2023-08-08 09:45:00,97.15,97.32,97.14,97.28,632585.0,90.2487,90.4066,90.2394,90.3694,632585.0
2023-08-08 09:50:00,97.28,97.37,97.26,97.27,499256.0,90.3694,90.453,90.3509,90.3602,499256.0
2023-08-08 09:55:00,97.28,97.31,97.13,97.14,642872.0,90.3694,90.3973,90.2301,90.2394,642872.0
2023-08-08 10:00:00,97.14,97.18,97.07,97.14,323833.0,90.2394,90.2765,90.1744,90.2394,323833.0
2023-08-08 10:05:00,97.14,97.14,96.95,96.95,351541.0,90.2394,90.2394,90.0629,90.0629,351541.0
2023-08-08 10:10:00,96.95,97.11,96.95,97.11,297689.0,90.0629,90.2115,90.0629,90.2115,297689.0
2023-08-08 10:15:00,97.1,97.14,97.05,97.06,287823.0,90.2022,90.2394,90.1558,90.1651,287823.0
2023-08-08 10:20:00,97.06,97.1,97.04,97.04,248935.0,90.1651,90.2022,90.1465,90.1465,248935.0
2023-08-08 10:25:00,97.04,97.06,96.96,96.98,188702.0,90.1465,90.1651,90.0722,90.0908,188702.0
2023-08-08 10:30:00,96.98,97.0,96.96,96.99,125756.0,90.0908,90.1093,90.0722,90.1,125756.0
2023-08-08 10:35:00,97.0,97.08,96.99,97.03,169750.0,90.1093,90.1836,90.1,90.1372,169750.0
2023-08-08 10:40:00,97.03,97.04,96.99,97.03,187604.0,90.1372,90.1465,90.1,90.1372,187604.0
2023-08-08 10:45:00,97.02,97.06,96.97,97.0,250227.0,90.1279,90.1651,90.0815,90.1093,250227.0
2023-08-08 10:50:00,96.99,97.04,96.96,96.98,168705.0,90.1,90.1465,90.0722,90.0908,168705.0
2023-08-08 10:55:00,96.97,97.0,96.93,96.97,402990.0,90.0815,90.1093,90.0443,90.0815,402990.0
2023-08-08 11:00:00,96.97,96.98,96.84,96.87,208492.0,90.0815,90.0908,89.9607,89.9886,208492.0
2023-08-08 11:05:00,96.87,96.89,96.7,96.79,404318.0,89.9886,90.0071,89.8306,89.9142,404318.0
2023-08-08 11:10:00,96.79,96.94,96.78,96.89,189003.0,89.9142,90.0536,89.905,90.0071,189003.0
2023-08-08 11:15:00,96.9,96.96,96.88,96.9,119685.0,90.0164,90.0722,89.9979,90.0164,119685.0
2023-08-08 11:20:00,96.89,96.91,96.82,96.87,155768.0,90.0071,90.0257,89.9421,89.9886,155768.0
2023-08-08 11:25:00,96.88,96.89,96.83,96.89,203508.0,89.9979,90.0071,89.9514,90.0071,203508.0
2023-08-08 11:30:00,96.88,96.93,96.87,96.89,174656.0,89.9979,90.0443,89.9886,90.0071,174656.0
2023-08-08 11:35:00,96.89,96.9,96.85,96.88,118462.0,90.0071,90.0164,89.97,89.9979,118462.0
2023-08-08 11:40:00,96.88,96.93,96.83,96.92,199801.0,89.9979,90.0443,89.9514,90.035,199801.0
2023-08-08 11:45:00,96.93,96.93,96.89,96.93,107791.0,90.0443,90.0443,90.0071,90.0443,107791.0
2023-08-08 11:50:00,96.92,96.95,96.86,96.94,91505.0,90.035,90.0629,89.9793,90.0536,91505.0
2023-08-08 11:55:00,96.95,97.02,96.94,97.0,191624.0,90.0629,90.1279,90.0536,90.1093,191624.0
2023-08-08 12:00:00,96.99,96.99,96.9,96.93,140523.0,90.1,90.1,90.0164,90.0443,140523.0
2023-08-08 12:05:00,96.93,96.96,96.92,96.92,78765.0,90.0443,90.0722,90.035,90.035,78765.0
2023-08-08 12:10:00,96.91,96.91,96.85,96.86,77117.0,90.0257,90.0257,89.97,89.9793,77117.0
2023-08-08 12:15:00,96.86,96.89,96.81,96.87,117739.0,89.9793,90.0071,89.9328,89.9886,117739.0
2023-08-08 12:20:00,96.87,96.92,96.87,96.91,78830.0,89.9886,90.035,89.9886,90.0257,78830.0
2023-08-08 12:25:00,96.9,96.99,96.9,96.98,120630.0,90.0164,90.1,90.0164,90.0908,120630.0
2023-08-08 12:30:00,96.98,96.99,96.86,96.87,91565.0,90.0908,90.1,89.9793,89.9886,91565.0
2023-08-08 12:35:00,96.87,96.91,96.83,96.9,102177.0,89.9886,90.0257,89.9514,90.0164,102177.0
2023-08-08 12:40:00,96.9,96.91,96.84,96.91,294595.0,90.0164,90.0257,89.9607,90.0257,294595.0
2023-08-08 12:45:00,96.9,96.9,96.82,96.83,125586.0,90.0164,90.0164,89.9421,89.9514,125586.0
2023-08-08 12:50:00,96.83,96.83,96.77,96.78,108413.0,89.9514,89.9514,89.8957,89.905,108413.0
2023-08-08 12:55:00,96.78,96.85,96.78,96.85,80942.0,89.905,89.97,89.905,89.97,80942.0
2023-08-08 13:00:00,96.85,96.94,96.8,96.86,328838.0,89.97,90.0536,89.9235,89.9793,328838.0
2023-08-08 13:05:00,96.86,96.86,96.75,96.78,260958.0,89.9793,89.9793,89.8771,89.905,260958.0
2023-08-08 13:10:00,96.79,96.81,96.68,96.69,348659.0,89.9142,89.9328,89.8121,89.8214,348659.0
2023-08-08 13:15:00,96.68,96.7,96.64,96.67,227006.0,89.8121,89.8306,89.7749,89.8028,227006.0
2023-08-08 13:20:00,96.67,96.73,96.65,96.7,186226.0,89.8028,89.8585,89.7842,89.8306,186226.0
2023-08-08 13:25:00,96.69,96.7,96.59,96.61,173259.0,89.8214,89.8306,89.7285,89.747,173259.0
2023-08-08 13:30:00,96.62,96.67,96.56,96.66,127795.0,89.7563,89.8028,89.7006,89.7935,127795.0
2023-08-08 13:35:00,96.66,96.71,96.65,96.66,87381.0,89.7935,89.8399,89.7842,89.7935,87381.0
2023-08-08 13:40:00,96.66,96.7,96.64,96.67,90777.0,89.7935,89.8306,89.7749,89.8028,90777.0
2023-08-08 13:45:00,96.67,96.69,96.64,96.64,102317.0,89.8028,89.8214,89.7749,89.7749,102317.0
2023-08-08 13:50:00,96.64,96.66,96.57,96.58,139778.0,89.7749,89.7935,89.7099,89.7192,139778.0
2023-08-08 13:55:00,96.58,96.62,96.57,96.59,87751.0,89.7192,89.7563,89.7099,89.7285,87751.0
2023-08-08 14:00:00,96.58,96.61,96.51,96.52,197744.0,89.7192,89.747,89.6541,89.6634,197744.0
2023-08-08 14:05:00,96.52,96.54,96.45,96.45,222445.0,89.6634,89.682,89.5984,89.5984,222445.0
2023-08-08 14:10:00,96.45,96.56,96.44,96.55,181984.0,89.5984,89.7006,89.5891,89.6913,181984.0
2023-08-08 14:15:00,96.54,96.59,96.53,96.55,114212.0,89.682,89.7285,89.6727,89.6913,114212.0
2023-08-08 14:20:00,96.54,96.59,96.52,96.58,101715.0,89.682,89.7285,89.6634,89.7192,101715.0
2023-08-08 14:25:00,96.57,96.61,96.55,96.57,139116.0,89.7099,89.747,89.6913,89.7099,139116.0
2023-08-08 14:30:00,96.57,96.58,96.44,96.55,190240.0,89.7099,89.7192,89.5891,89.6913,190240.0
2023-08-08 14:35:00,96.55,96.61,96.54,96.61,143337.0,89.6913,89.747,89.682,89.747,143337.0
2023-08-08 14:40:00,96.61,96.61,96.56,96.58,152674.0,89.747,89.747,89.7006,89.7192,152674.0
2023-08-08 14:45:00,96.58,96.61,96.52,96.53,208548.0,89.7192,89.747,89.6634,89.6727,208548.0
2023-08-08 14:50:00,96.52,96.65,96.51,96.62,205135.0,89.6634,89.7842,89.6541,89.7563,205135.0
2023-08-08 14:55:00,96.62,96.64,96.55,96.63,236370.0,89.7563,89.7749,89.6913,89.7656,236370.0
2023-08-08 15:00:00,96.62,96.69,96.61,96.68,123522.0,89.7563,89.8214,89.747,89.8121,123522.0
2023-08-08 15:05:00,96.68,96.7,96.64,96.67,233358.0,89.8121,89.8306,89.7749,89.8028,233358.0
2023-08-08 15:10:00,96.67,96.68,96.64,96.67,126096.0,89.8028,89.8121,89.7749,89.8028,126096.0
2023-08-08 15:15:00,96.66,96.74,96.66,96.73,114171.0,89.7935,89.8678,89.7935,89.8585,114171.0
2023-08-08 15:20:00,96.73,96.78,96.73,96.77,131104.0,89.8585,89.905,89.8585,89.8957,131104.0
2023-08-08 15:25:00,96.76,96.82,96.76,96.79,102576.0,89.8864,89.9421,89.8864,89.9142,102576.0
2023-08-08 15:30:00,96.79,96.81,96.76,96.77,156145.0,89.9142,89.9328,89.8864,89.8957,156145.0
2023-08-08 15:35:00,96.77,96.79,96.76,96.76,67875.0,89.8957,89.9142,89.8864,89.8864,67875.0
2023-08-08 15:40:00,96.76,96.77,96.72,96.74,167137.0,89.8864,89.8957,89.8492,89.8678,167137.0
2023-08-08 15:45:00,96.73,96.74,96.7,96.7,165258.0,89.8585,89.8678,89.8306,89.8306,165258.0
2023-08-08 15:50:00,96.7,96.71,96.63,96.65,406776.0,89.8306,89.8399,89.7656,89.7842,406776.0
2023-08-08 15:55:00,96.64,96.69,96.63,96.69,1275202.0,89.7749,89.8214,89.7656,89.8214,1275202.0
2023-08-09 09:30:00,96.88,97.08,96.88,96.98,440691.0,89.9979,90.1836,89.9979,90.0908,440691.0
2023-08-09 09:35:00,96.97,97.11,96.94,97.04,194164.0,90.0815,90.2115,90.0536,90.1465,194164.0
2023-08-09 09:40:00,97.04,97.04,96.88,96.94,236916.0,90.1465,90.1465,89.9979,90.0536,236916.0
2023-08-09 09:45:00,96.93,96.96,96.9,96.93,164849.0,90.0443,90.0722,90.0164,90.0443,164849.0
2023-08-09 09:50:00,96.93,96.96,96.85,96.89,177833.0,90.0443,90.0722,89.97,90.0071,177833.0
2023-08-09 09:55:00,96.89,96.9,96.84,96.9,229792.0,90.0071,90.0164,89.9607,90.0164,229792.0
2023-08-09 10:00:00,96.9,97.08,96.88,97.0,479642.0,90.0164,90.1836,89.9979,90.1093,479642.0
2023-08-09 10:05:00,97.0,97.09,96.96,97.04,249560.0,90.1093,90.1929,90.0722,90.1465,249560.0
2023-08-09 10:10:00,97.03,97.13,97.01,97.13,126098.0,90.1372,90.2301,90.1186,90.2301,126098.0
2023-08-09 10:15:00,97.13,97.19,97.11,97.12,181797.0,90.2301,90.2858,90.2115,90.2208,181797.0
2023-08-09 10:20:00,97.11,97.2,97.11,97.15,338836.0,90.2115,90.2951,90.2115,90.2487,338836.0
2023-08-09 10:25:00,97.15,97.18,97.08,97.12,217733.0,90.2487,90.2765,90.1836,90.2208,217733.0
2023-08-09 10:30:00,97.13,97.14,97.0,97.02,176454.0,90.2301,90.2394,90.1093,90.1279,176454.0
2023-08-09 10:35:00,97.01,97.06,96.98,97.03,129919.0,90.1186,90.1651,90.0908,90.1372,129919.0
2023-08-09 10:40:00,97.03,97.09,97.0,97.07,108222.0,90.1372,90.1929,90.1093,90.1744,108222.0
2023-08-09 10:45:00,97.07,97.08,96.92,96.95,138177.0,90.1744,90.1836,90.035,90.0629,138177.0
2023-08-09 10:50:00,96.95,96.99,96.92,96.97,144489.0,90.0629,90.1,90.035,90.0815,144489.0
2023-08-09 10:55:00,96.97,97.07,96.93,97.04,140617.0,90.0815,90.1744,90.0443,90.1465,140617.0
2023-08-09 11:00:00,97.04,97.14,97.01,97.13,200125.0,90.1465,90.2394,90.1186,90.2301,200125.0
2023-08-09 11:05:00,97.13,97.16,97.1,97.14,127867.0,90.2301,90.258,90.2022,90.2394,127867.0
2023-08-09 11:10:00,97.13,97.25,97.12,97.25,131930.0,90.2301,90.3416,90.2208,90.3416,131930.0
2023-08-09 11:15:00,97.24,97.25,97.14,97.17,271953.0,90.3323,90.3416,90.2394,90.2673,271953.0
2023-08-09 11:20:00,97.17,97.27,97.14,97.25,332096.0,90.2673,90.3602,90.2394,90.3416,332096.0
2023-08-09 11:25:00,97.26,97.29,97.21,97.24,176616.0,90.3509,90.3787,90.3044,90.3323,176616.0
2023-08-09 11:30:00,97.25,97.25,97.06,97.06,178964.0,90.3416,90.3416,90.1651,90.1651,178964.0
2023-08-09 11:35:00,97.06,97.22,97.06,97.18,160133.0,90.1651,90.3137,90.1651,90.2765,160133.0
2023-08-09 11:40:00,97.18,97.23,97.15,97.23,192395.0,90.2765,90.323,90.2487,90.323,192395.0
2023-08-09 11:45:00,97.22,97.23,97.14,97.17,99448.0,90.3137,90.323,90.2394,90.2673,99448.0
2023-08-09 11:50:00,97.17,97.19,97.15,97.18,102923.0,90.2673,90.2858,90.2487,90.2765,102923.0
2023-08-09 11:55:00,97.18,97.19,97.12,97.13,104769.0,90.2765,90.2858,90.2208,90.2301,104769.0
2023-08-09 12:00:00,97.13,97.18,97.07,97.18,136305.0,90.2301,90.2765,90.1744,90.2765,136305.0
2023-08-09 12:05:00,97.18,97.19,97.14,97.19,121907.0,90.2765,90.2858,90.2394,90.2858,121907.0
2023-08-09 12:10:00,97.19,97.21,97.16,97.18,315916.0,90.2858,90.3044,90.258,90.2765,315916.0
2023-08-09 12:15:00,97.17,97.23,97.16,97.2,103326.0,90.2673,90.323,90.258,90.2951,103326.0
2023-08-09 12:20:00,97.2,97.21,97.14,97.15,85273.0,90.2951,90.3044,90.2394,90.2487,85273.0
2023-08-09 12:25:00,97.16,97.16,97.11,97.13,60067.0,90.258,90.258,90.2115,90.2301,60067.0
2023-08-09 12:30:00,97.14,97.23,97.13,97.18,114647.0,90.2394,90.323,90.2301,90.2765,114647.0
2023-08-09 12:35:00,97.18,97.19,97.08,97.08,289696.0,90.2765,90.2858,90.1836,90.1836,289696.0
2023-08-09 12:40:00,97.08,97.09,97.03,97.07,145610.0,90.1836,90.1929,90.1372,90.1744,145610.0
2023-08-09 12:45:00,97.08,97.1,97.03,97.05,136139.0,90.1836,90.2022,90.1372,90.1558,136139.0
2023-08-09 12:50:00,97.04,97.05,96.99,97.0,143274.0,90.1465,90.1558,90.1,90.1093,143274.0
2023-08-09 12:55:00,97.0,97.01,96.95,97.01,280539.0,90.1093,90.1186,90.0629,90.1186,280539.0
2023-08-09 13:00:00,97.01,97.03,96.92,97.03,243176.0,90.1186,90.1372,90.035,90.1372,243176.0
2023-08-09 13:05:00,97.03,97.18,97.01,97.17,189117.0,90.1372,90.2765,90.1186,90.2673,189117.0
2023-08-09 13:10:00,97.17,97.27,97.17,97.26,235680.0,90.2673,90.3602,90.2673,90.3509,235680.0
2023-08-09 13:15:00,97.26,97.27,97.18,97.19,161717.0,90.3509,90.3602,90.2765,90.2858,161717.0
2023-08-09 13:20:00,97.18,97.2,97.13,97.15,193035.0,90.2765,90.2951,90.2301,90.2487,193035.0
2023-08-09 13:25:00,97.15,97.16,97.03,97.04,106757.0,90.2487,90.258,90.1372,90.1465,106757.0
2023-08-09 13:30:00,97.04,97.09,97.01,97.05,111711.0,90.1465,90.1929,90.1186,90.1558,111711.0
2023-08-09 13:35:00,97.04,97.09,96.99,97.07,99718.0,90.1465,90.1929,90.1,90.1744,99718.0
2023-08-09 13:40:00,97.07,97.09,97.05,97.06,77289.0,90.1744,90.1929,90.1558,90.1651,77289.0
2023-08-09 13:45:00,97.06,97.08,97.0,97.04,80212.0,90.1651,90.1836,90.1093,90.1465,80212.0
2023-08-09 13:50:00,97.04,97.11,97.03,97.09,104064.0,90.1465,90.2115,90.1372,90.1929,104064.0
2023-08-09 13:55:00,97.09,97.11,97.03,97.04,111392.0,90.1929,90.2115,90.1372,90.1465,111392.0
2023-08-09 14:00:00,97.05,97.06,96.97,96.97,206561.0,90.1558,90.1651,90.0815,90.0815,206561.0
2023-08-09 14:05:00,96.96,97.03,96.93,97.03,175880.0,90.0722,90.1372,90.0443,90.1372,175880.0
2023-08-09 14:10:00,97.03,97.03,96.92,96.94,308255.0,90.1372,90.1372,90.035,90.0536,308255.0
2023-08-09 14:15:00,96.94,96.94,96.88,96.88,453626.0,90.0536,90.0536,89.9979,89.9979,453626.0
2023-08-09 14:20:00,96.88,96.94,96.87,96.91,455819.0,89.9979,90.0536,89.9886,90.0257,455819.0
2023-08-09 14:25:00,96.9,96.96,96.89,96.93,415012.0,90.0164,90.0722,90.0071,90.0443,415012.0
2023-08-09 14:30:00,96.93,96.97,96.91,96.93,202691.0,90.0443,90.0815,90.0257,90.0443,202691.0
2023-08-09 14:35:00,96.93,96.98,96.91,96.97,94196.0,90.0443,90.0908,90.0257,90.0815,94196.0
2023-08-09 14:40:00,96.97,97.0,96.95,97.0,111284.0,90.0815,90.1093,90.0629,90.1093,111284.0
2023-08-09 14:45:00,96.99,97.0,96.94,96.97,143309.0,90.1,90.1093,90.0536,90.0815,143309.0
2023-08-09 14:50:00,96.97,97.03,96.92,97.02,488481.0,90.0815,90.1372,90.035,90.1279,488481.0
2023-08-09 14:55:00,97.03,97.05,97.0,97.05,142140.0,90.1372,90.1558,90.1093,90.1558,142140.0
2023-08-09 15:00:00,97.05,97.16,97.05,97.14,159236.0,90.1558,90.258,90.1558,90.2394,159236.0
2023-08-09 15:05:00,97.14,97.17,97.11,97.17,131933.0,90.2394,90.2673,90.2115,90.2673,131933.0
2023-08-09 15:10:00,97.18,97.18,97.11,97.12,124141.0,90.2765,90.2765,90.2115,90.2208,124141.0
2023-08-09 15:15:00,97.13,97.14,97.09,97.09,148725.0,90.2301,90.2394,90.1929,90.1929,148725.0
2023-08-09 15:20:00,97.09,97.14,97.09,97.14,64094.0,90.1929,90.2394,90.1929,90.2394,64094.0
2023-08-09 15:25:00,97.13,97.17,97.11,97.17,81523.0,90.2301,90.2673,90.2115,90.2673,81523.0
2023-08-09 15:30:00,97.17,97.2,97.15,97.18,144098.0,90.2673,90.2951,90.2487,90.2765,144098.0
2023-08-09 15:35:00,97.18,97.19,97.13,97.17,98081.0,90.2765,90.2858,90.2301,90.2673,98081.0
2023-08-09 15:40:00,97.17,97.17,97.12,97.16,192392.0,90.2673,90.2673,90.2208,90.258,192392.0
2023-08-09 15:45:00,97.16,97.19,97.15,97.17,166757.0,90.258,90.2858,90.2487,90.2673,166757.0
2023-08-09 15:50:00,97.17,97.18,97.05,97.09,654451.0,90.2673,90.2765,90.1558,90.1929,654451.0
2023-08-09 15:55:00,97.09,97.22,97.08,97.18,1162008.0,90.1929,90.3137,90.1836,90.2765,1162008.0
2023-08-10 09:30:00,97.04,97.15,96.93,97.12,474682.0,90.1465,90.2487,90.0443,90.2208,474682.0
2023-08-10 09:35:00,97.12,97.35,97.11,97.28,514973.0,90.2208,90.4345,90.2115,90.3694,514973.0
2023-08-10 09:40:00,97.28,97.36,97.15,97.16,279906.0,90.3694,90.4438,90.2487,90.258,279906.0
2023-08-10 09:45:00,97.15,97.22,97.06,97.11,204773.0,90.2487,90.3137,90.1651,90.2115,204773.0
2023-08-10 09:50:00,97.11,97.22,97.06,97.17,145813.0,90.2115,90.3137,90.1651,90.2673,145813.0
2023-08-10 09:55:00,97.16,97.18,97.12,97.16,138290.0,90.258,90.2765,90.2208,90.258,138290.0
2023-08-10 10:00:00,97.16,97.27,97.09,97.25,236660.0,90.258,90.3602,90.1929,90.3416,236660.0
2023-08-10 10:05:00,97.25,97.27,97.08,97.13,104479.0,90.3416,90.3602,90.1836,90.2301,104479.0
2023-08-10 10:10:00,97.13,97.13,96.97,97.04,204516.0,90.2301,90.2301,90.0815,90.1465,204516.0
2023-08-10 10:15:00,97.03,97.07,96.9,96.95,196547.0,90.1372,90.1744,90.0164,90.0629,196547.0
2023-08-10 10:20:00,96.95,97.04,96.92,97.04,195590.0,90.0629,90.1465,90.035,90.1465,195590.0
2023-08-10 10:25:00,97.04,97.06,96.96,97.0,112854.0,90.1465,90.1651,90.0722,90.1093,112854.0
2023-08-10 10:30:00,97.01,97.09,97.0,97.09,116689.0,90.1186,90.1929,90.1093,90.1929,116689.0
2023-08-10 10:35:00,97.09,97.27,97.09,97.22,177725.0,90.1929,90.3602,90.1929,90.3137,177725.0
2023-08-10 10:40:00,97.21,97.23,97.11,97.12,169661.0,90.3044,90.323,90.2115,90.2208,169661.0
2023-08-10 10:45:00,97.12,97.14,96.9,96.94,253175.0,90.2208,90.2394,90.0164,90.0536,253175.0
2023-08-10 10:50:00,96.94,96.95,96.76,96.81,200533.0,90.0536,90.0629,89.8864,89.9328,200533.0
2023-08-10 10:55:00,96.81,96.89,96.79,96.86,204237.0,89.9328,90.0071,89.9142,89.9793,204237.0
2023-08-10 11:00:00,96.86,96.9,96.7,96.71,289189.0,89.9793,90.0164,89.8306,89.8399,289189.0
2023-08-10 11:05:00,96.71,96.78,96.65,96.74,272595.0,89.8399,89.905,89.7842,89.8678,272595.0
2023-08-10 11:10:00,96.74,96.84,96.69,96.73,259457.0,89.8678,89.9607,89.8214,89.8585,259457.0
2023-08-10 11:15:00,96.73,96.82,96.72,96.77,233391.0,89.8585,89.9421,89.8492,89.8957,233391.0
2023-08-10 11:20:00,96.77,96.78,96.69,96.77,373250.0,89.8957,89.905,89.8214,89.8957,373250.0
2023-08-10 11:25:00,96.76,96.84,96.73,96.81,238575.0,89.8864,89.9607,89.8585,89.9328,238575.0
2023-08-10 11:30:00,96.81,96.84,96.78,96.81,95825.0,89.9328,89.9607,89.905,89.9328,95825.0
2023-08-10 11:35:00,96.81,96.84,96.78,96.82,101380.0,89.9328,89.9607,89.905,89.9421,101380.0
2023-08-10 11:40:00,96.82,96.88,96.81,96.82,103058.0,89.9421,89.9979,89.9328,89.9421,103058.0
2023-08-10 11:45:00,96.83,96.93,96.8,96.86,151826.0,89.9514,90.0443,89.9235,89.9793,151826.0
2023-08-10 11:50:00,96.85,96.91,96.77,96.88,100463.0,89.97,90.0257,89.8957,89.9979,100463.0
2023-08-10 11:55:00,96.88,96.89,96.8,96.8,123299.0,89.9979,90.0071,89.9235,89.9235,123299.0
2023-08-10 12:00:00,96.81,96.91,96.8,96.88,91690.0,89.9328,90.0257,89.9235,89.9979,91690.0
2023-08-10 12:05:00,96.88,96.92,96.87,96.92,59483.0,89.9979,90.035,89.9886,90.035,59483.0
2023-08-10 12:10:00,96.92,96.94,96.84,96.85,93095.0,90.035,90.0536,89.9607,89.97,93095.0
2023-08-10 12:15:00,96.85,96.88,96.82,96.85,78318.0,89.97,89.9979,89.9421,89.97,78318.0
2023-08-10 12:20:00,96.85,96.86,96.82,96.83,64172.0,89.97,89.9793,89.9421,89.9514,64172.0
2023-08-10 12:25:00,96.84,96.91,96.8,96.88,145320.0,89.9607,90.0257,89.9235,89.9979,145320.0
2023-08-10 12:30:00,96.87,96.96,96.87,96.96,89644.0,89.9886,90.0722,89.9886,90.0722,89644.0
2023-08-10 12:35:00,96.95,96.96,96.91,96.93,101676.0,90.0629,90.0722,90.0257,90.0443,101676.0
2023-08-10 12:40:00,96.93,96.94,96.87,96.88,179896.0,90.0443,90.0536,89.9886,89.9979,179896.0
2023-08-10 12:45:00,96.87,96.96,96.87,96.92,100032.0,89.9886,90.0722,89.9886,90.035,100032.0
2023-08-10 12:50:00,96.92,96.93,96.88,96.92,146099.0,90.035,90.0443,89.9979,90.035,146099.0
2023-08-10 12:55:00,96.93,96.98,96.92,96.97,175244.0,90.0443,90.0908,90.035,90.0815,175244.0
2023-08-10 13:00:00,96.96,96.98,96.71,96.71,609341.0,90.0722,90.0908,89.8399,89.8399,609341.0
2023-08-10 13:05:00,96.71,96.8,96.68,96.74,177582.0,89.8399,89.9235,89.8121,89.8678,177582.0
2023-08-10 13:10:00,96.74,96.74,96.61,96.68,314270.0,89.8678,89.8678,89.747,89.8121,314270.0
2023-08-10 13:15:00,96.68,96.69,96.51,96.6,330808.0,89.8121,89.8214,89.6541,89.7377,330808.0
2023-08-10 13:20:00,96.61,96.61,96.35,96.47,431218.0,89.747,89.747,89.5055,89.617,431218.0
2023-08-10 13:25:00,96.47,96.48,96.35,96.37,266312.0,89.617,89.6263,89.5055,89.5241,266312.0
2023-08-10 13:30:00,96.37,96.41,96.17,96.18,328209.0,89.5241,89.5612,89.3383,89.3476,328209.0
2023-08-10 13:35:00,96.19,96.25,95.98,96.02,624420.0,89.3569,89.4126,89.1618,89.1989,624420.0
2023-08-10 13:40:00,96.02,96.05,95.88,96.05,295385.0,89.1989,89.2268,89.0689,89.2268,295385.0
2023-08-10 13:45:00,96.05,96.12,95.87,95.95,550799.0,89.2268,89.2918,89.0596,89.1339,550799.0
2023-08-10 13:50:00,95.95,96.0,95.87,95.89,257854.0,89.1339,89.1804,89.0596,89.0782,257854.0
2023-08-10 13:55:00,95.9,95.93,95.78,95.89,378309.0,89.0875,89.1153,88.976,89.0782,378309.0
2023-08-10 14:00:00,95.89,96.06,95.85,96.06,785351.0,89.0782,89.2361,89.041,89.2361,785351.0
2023-08-10 14:05:00,96.06,96.17,96.04,96.13,709799.0,89.2361,89.3383,89.2175,89.3011,709799.0
2023-08-10 14:10:00,96.13,96.16,95.97,95.98,943299.0,89.3011,89.329,89.1525,89.1618,943299.0
2023-08-10 14:15:00,95.98,96.01,95.9,95.97,557470.0,89.1618,89.1897,89.0875,89.1525,557470.0
2023-08-10 14:20:00,95.97,96.01,95.94,95.98,595045.0,89.1525,89.1897,89.1246,89.1618,595045.0
2023-08-10 14:25:00,95.98,96.0,95.92,95.93,282601.0,89.1618,89.1804,89.1061,89.1153,282601.0
2023-08-10 14:30:00,95.91,96.05,95.91,96.05,422271.0,89.0968,89.2268,89.0968,89.2268,422271.0
2023-08-10 14:35:00,96.04,96.06,96.0,96.04,217409.0,89.2175,89.2361,89.1804,89.2175,217409.0
2023-08-10 14:40:00,96.05,96.12,96.0,96.05,358807.0,89.2268,89.2918,89.1804,89.2268,358807.0
2023-08-10 14:45:00,96.05,96.05,95.95,96.01,304466.0,89.2268,89.2268,89.1339,89.1897,304466.0
2023-08-10 14:50:00,96.0,96.01,95.92,96.01,151055.0,89.1804,89.1897,89.1061,89.1897,151055.0
2023-08-10 14:55:00,96.01,96.03,95.96,96.01,251426.0,89.1897,89.2082,89.1432,89.1897,251426.0
2023-08-10 15:00:00,96.01,96.04,95.92,95.93,213067.0,89.1897,89.2175,89.1061,89.1153,213067.0
2023-08-10 15:05:00,95.94,95.98,95.91,95.91,214629.0,89.1246,89.1618,89.0968,89.0968,214629.0
2023-08-10 15:10:00,95.92,95.96,95.91,95.93,233872.0,89.1061,89.1432,89.0968,89.1153,233872.0
2023-08-10 15:15:00,95.93,95.96,95.89,95.89,173083.0,89.1153,89.1432,89.0782,89.0782,173083.0
2023-08-10 15:20:00,95.89,95.92,95.86,95.9,146180.0,89.0782,89.1061,89.0503,89.0875,146180.0
2023-08-10 15:25:00,95.9,95.91,95.83,95.84,364382.0,89.0875,89.0968,89.0224,89.0317,364382.0
2023-08-10 15:30:00,95.84,95.9,95.79,95.82,386137.0,89.0317,89.0875,88.9853,89.0132,386137.0
2023-08-10 15:35:00,95.83,95.87,95.76,95.84,273180.0,89.0224,89.0596,88.9574,89.0317,273180.0
2023-08-10 15:40:00,95.85,95.86,95.78,95.79,181056.0,89.041,89.0503,88.976,88.9853,181056.0
2023-08-10 15:45:00,95.79,95.81,95.7,95.79,608476.0,88.9853,89.0039,88.9017,88.9853,608476.0
2023-08-10 15:50:00,95.79,95.8,95.66,95.67,937193.0,88.9853,88.9946,88.8645,88.8738,937193.0
2023-08-10 15:55:00,95.66,95.71,95.59,95.63,4110680.0,88.8645,88.911,88.7995,88.8367,4110680.0
2023-08-11 09:30:00,95.3,95.41,95.2,95.38,727860.0,88.5301,88.6323,88.4372,88.6044,727860.0
2023-08-11 09:35:00,95.37,95.61,95.34,95.58,442336.0,88.5951,88.8181,88.5673,88.7902,442336.0
2023-08-11 09:40:00,95.58,95.62,95.48,95.59,497290.0,88.7902,88.8274,88.6973,88.7995,497290.0
2023-08-11 09:45:00,95.59,95.61,95.51,95.54,355959.0,88.7995,88.8181,88.7252,88.753,355959.0
2023-08-11 09:50:00,95.54,95.62,95.44,95.5,494157.0,88.753,88.8274,88.6602,88.7159,494157.0
2023-08-11 09:55:00,95.51,95.56,95.47,95.52,264031.0,88.7252,88.7716,88.688,88.7345,264031.0
2023-08-11 10:00:00,95.52,95.77,95.51,95.56,912049.0,88.7345,88.9667,88.7252,88.7716,912049.0
2023-08-11 10:05:00,95.55,95.6,95.43,95.53,547261.0,88.7623,88.8088,88.6509,88.7438,547261.0
2023-08-11 10:10:00,95.53,95.59,95.48,95.56,267471.0,88.7438,88.7995,88.6973,88.7716,267471.0
2023-08-11 10:15:00,95.55,95.81,95.51,95.7,455589.0,88.7623,89.0039,88.7252,88.9017,455589.0
2023-08-11 10:20:00,95.7,95.72,95.6,95.63,339726.0,88.9017,88.9203,88.8088,88.8367,339726.0
2023-08-11 10:25:00,95.64,95.78,95.62,95.66,268255.0,88.8459,88.976,88.8274,88.8645,268255.0
2023-08-11 10:30:00,95.66,95.74,95.58,95.59,431207.0,88.8645,88.9388,88.7902,88.7995,431207.0
2023-08-11 10:35:00,95.59,95.69,95.56,95.65,181416.0,88.7995,88.8924,88.7716,88.8552,181416.0
2023-08-11 10:40:00,95.65,95.79,95.63,95.79,204983.0,88.8552,88.9853,88.8367,88.9853,204983.0
2023-08-11 10:45:00,95.79,95.8,95.69,95.79,156673.0,88.9853,88.9946,88.8924,88.9853,156673.0
2023-08-11 10:50:00,95.78,95.84,95.76,95.82,257514.0,88.976,89.0317,88.9574,89.0132,257514.0
2023-08-11 10:55:00,95.82,95.87,95.75,95.75,206387.0,89.0132,89.0596,88.9481,88.9481,206387.0
2023-08-11 11:00:00,95.75,95.8,95.72,95.79,442447.0,88.9481,88.9946,88.9203,88.9853,442447.0
2023-08-11 11:05:00,95.78,95.79,95.68,95.68,156456.0,88.976,88.9853,88.8831,88.8831,156456.0
2023-08-11 11:10:00,95.69,95.69,95.55,95.58,171236.0,88.8924,88.8924,88.7623,88.7902,171236.0
2023-08-11 11:15:00,95.57,95.58,95.48,95.52,444820.0,88.7809,88.7902,88.6973,88.7345,444820.0
2023-08-11 11:20:00,95.51,95.57,95.5,95.56,147881.0,88.7252,88.7809,88.7159,88.7716,147881.0
2023-08-11 11:25:00,95.55,95.57,95.49,95.51,184065.0,88.7623,88.7809,88.7066,88.7252,184065.0
2023-08-11 11:30:00,95.5,95.54,95.5,95.51,204949.0,88.7159,88.753,88.7159,88.7252,204949.0
2023-08-11 11:35:00,95.51,95.57,95.45,95.45,220790.0,88.7252,88.7809,88.6694,88.6694,220790.0
2023-08-11 11:40:00,95.45,95.46,95.36,95.39,202183.0,88.6694,88.6787,88.5858,88.6137,202183.0
2023-08-11 11:45:00,95.4,95.41,95.33,95.38,285099.0,88.623,88.6323,88.558,88.6044,285099.0
2023-08-11 11:50:00,95.39,95.56,95.38,95.56,262863.0,88.6137,88.7716,88.6044,88.7716,262863.0
2023-08-11 11:55:00,95.56,95.6,95.51,95.56,260590.0,88.7716,88.8088,88.7252,88.7716,260590.0
2023-08-11 12:00:00,95.57,95.61,95.55,95.58,295965.0,88.7809,88.8181,88.7623,88.7902,295965.0
2023-08-11 12:05:00,95.58,95.62,95.57,95.61,209012.0,88.7902,88.8274,88.7809,88.8181,209012.0
2023-08-11 12:10:00,95.61,95.66,95.6,95.66,148731.0,88.8181,88.8645,88.8088,88.8645,148731.0
2023-08-11 12:15:00,95.65,95.69,95.65,95.65,110599.0,88.8552,88.8924,88.8552,88.8552,110599.0
2023-08-11 12:20:00,95.65,95.65,95.56,95.58,270285.0,88.8552,88.8552,88.7716,88.7902,270285.0
2023-08-11 12:25:00,95.57,95.58,95.5,95.55,212125.0,88.7809,88.7902,88.7159,88.7623,212125.0
2023-08-11 12:30:00,95.55,95.6,95.5,95.6,136866.0,88.7623,88.8088,88.7159,88.8088,136866.0
2023-08-11 12:35:00,95.6,95.61,95.5,95.5,110066.0,88.8088,88.8181,88.7159,88.7159,110066.0
2023-08-11 12:40:00,95.5,95.5,95.44,95.45,225869.0,88.7159,88.7159,88.6602,88.6694,225869.0
2023-08-11 12:45:00,95.45,95.45,95.39,95.39,174256.0,88.6694,88.6694,88.6137,88.6137,174256.0
2023-08-11 12:50:00,95.4,95.45,95.4,95.42,179934.0,88.623,88.6694,88.623,88.6416,179934.0
2023-08-11 12:55:00,95.42,95.42,95.34,95.38,96941.0,88.6416,88.6416,88.5673,88.6044,96941.0
2023-08-11 13:00:00,95.38,95.43,95.36,95.39,90874.0,88.6044,88.6509,88.5858,88.6137,90874.0
2023-08-11 13:05:00,95.39,95.45,95.37,95.43,288568.0,88.6137,88.6694,88.5951,88.6509,288568.0
2023-08-11 13:10:00,95.44,95.46,95.41,95.43,102841.0,88.6602,88.6787,88.6323,88.6509,102841.0
2023-08-11 13:15:00,95.44,95.45,95.41,95.45,205789.0,88.6602,88.6694,88.6323,88.6694,205789.0
2023-08-11 13:20:00,95.45,95.46,95.41,95.44,122132.0,88.6694,88.6787,88.6323,88.6602,122132.0
2023-08-11 13:25:00,95.44,95.52,95.41,95.51,81369.0,88.6602,88.7345,88.6323,88.7252,81369.0
2023-08-11 13:30:00,95.51,95.54,95.49,95.51,199116.0,88.7252,88.753,88.7066,88.7252,199116.0
2023-08-11 13:35:00,95.5,95.51,95.43,95.44,251955.0,88.7159,88.7252,88.6509,88.6602,251955.0
2023-08-11 13:40:00,95.44,95.5,95.43,95.5,99784.0,88.6602,88.7159,88.6509,88.7159,99784.0
2023-08-11 13:45:00,95.49,95.5,95.43,95.45,72191.0,88.7066,88.7159,88.6509,88.6694,72191.0
2023-08-11 13:50:00,95.44,95.45,95.35,95.39,175572.0,88.6602,88.6694,88.5765,88.6137,175572.0
2023-08-11 13:55:00,95.39,95.39,95.33,95.36,130354.0,88.6137,88.6137,88.558,88.5858,130354.0
2023-08-11 14:00:00,95.36,95.42,95.36,95.42,91734.0,88.5858,88.6416,88.5858,88.6416,91734.0
2023-08-11 14:05:00,95.41,95.43,95.38,95.39,367004.0,88.6323,88.6509,88.6044,88.6137,367004.0
2023-08-11 14:10:00,95.4,95.4,95.35,95.38,102903.0,88.623,88.623,88.5765,88.6044,102903.0
2023-08-11 14:15:00,95.38,95.42,95.38,95.41,74435.0,88.6044,88.6416,88.6044,88.6323,74435.0
2023-08-11 14:20:00,95.41,95.42,95.34,95.35,210019.0,88.6323,88.6416,88.5673,88.5765,210019.0
2023-08-11 14:25:00,95.36,95.43,95.35,95.43,459554.0,88.5858,88.6509,88.5765,88.6509,459554.0
2023-08-11 14:30:00,95.43,95.44,95.4,95.41,127973.0,88.6509,88.6602,88.623,88.6323,127973.0
2023-08-11 14:35:00,95.42,95.45,95.41,95.42,102696.0,88.6416,88.6694,88.6323,88.6416,102696.0
2023-08-11 14:40:00,95.43,95.45,95.4,95.42,312469.0,88.6509,88.6694,88.623,88.6416,312469.0
2023-08-11 14:45:00,95.42,95.46,95.41,95.44,106273.0,88.6416,88.6787,88.6323,88.6602,106273.0
2023-08-11 14:50:00,95.45,95.47,95.41,95.42,111176.0,88.6694,88.688,88.6323,88.6416,111176.0
2023-08-11 14:55:00,95.42,95.46,95.38,95.39,216945.0,88.6416,88.6787,88.6044,88.6137,216945.0
2023-08-11 15:00:00,95.39,95.46,95.39,95.45,225305.0,88.6137,88.6787,88.6137,88.6694,225305.0
2023-08-11 15:05:00,95.45,95.46,95.41,95.45,192657.0,88.6694,88.6787,88.6323,88.6694,192657.0
2023-08-11 15:10:00,95.45,95.45,95.37,95.38,175369.0,88.6694,88.6694,88.5951,88.6044,175369.0
2023-08-11 15:15:00,95.38,95.38,95.36,95.38,158896.0,88.6044,88.6044,88.5858,88.6044,158896.0
2023-08-11 15:20:00,95.37,95.39,95.36,95.39,166192.0,88.5951,88.6137,88.5858,88.6137,166192.0
2023-08-11 15:25:00,95.39,95.4,95.38,95.4,111022.0,88.6137,88.623,88.6044,88.623,111022.0
2023-08-11 15:30:00,95.39,95.42,95.37,95.39,201981.0,88.6137,88.6416,88.5951,88.6137,201981.0
2023-08-11 15:35:00,95.39,95.39,95.29,95.31,382252.0,88.6137,88.6137,88.5208,88.5394,382252.0
2023-08-11 15:40:00,95.31,95.33,95.27,95.28,512085.0,88.5394,88.558,88.5022,88.5115,512085.0
2023-08-11 15:45:00,95.28,95.31,95.27,95.3,202466.0,88.5115,88.5394,88.5022,88.5301,202466.0
2023-08-11 15:50:00,95.3,95.31,95.25,95.29,663891.0,88.5301,88.5394,88.4836,88.5208,663891.0
2023-08-11 15:55:00,95.29,95.4,95.29,95.38,1296354.0,88.5208,88.623,88.5208,88.6044,1296354.0
2023-08-14 09:30:00,95.21,95.27,95.08,95.11,534748.0,88.4465,88.5022,88.3257,88.3536,534748.0
2023-08-14 09:35:00,95.12,95.14,95.02,95.08,339377.0,88.3629,88.3815,88.27,88.3257,339377.0
2023-08-14 09:40:00,95.08,95.16,95.02,95.15,395218.0,88.3257,88.4,88.27,88.3908,395218.0
2023-08-14 09:45:00,95.16,95.21,94.9,94.94,362168.0,88.4,88.4465,88.1585,88.1957,362168.0
2023-08-14 09:50:00,94.95,95.05,94.93,95.02,403072.0,88.205,88.2979,88.1864,88.27,403072.0
2023-08-14 09:55:00,95.01,95.04,94.92,94.93,193824.0,88.2607,88.2886,88.1771,88.1864,193824.0
2023-08-14 10:00:00,94.94,94.99,94.94,94.99,155416.0,88.1957,88.2421,88.1957,88.2421,155416.0
2023-08-14 10:05:00,94.99,95.04,94.95,95.01,182489.0,88.2421,88.2886,88.205,88.2607,182489.0
2023-08-14 10:10:00,95.01,95.15,94.99,95.12,193747.0,88.2607,88.3908,88.2421,88.3629,193747.0
2023-08-14 10:15:00,95.11,95.28,95.11,95.21,219888.0,88.3536,88.5115,88.3536,88.4465,219888.0
2023-08-14 10:20:00,95.22,95.24,95.05,95.07,213124.0,88.4558,88.4744,88.2979,88.3164,213124.0
2023-08-14 10:25:00,95.06,95.15,95.06,95.13,131522.0,88.3071,88.3908,88.3071,88.3722,131522.0
2023-08-14 10:30:00,95.12,95.23,95.11,95.23,88058.0,88.3629,88.4651,88.3536,88.4651,88058.0
2023-08-14 10:35:00,95.23,95.25,95.17,95.23,175029.0,88.4651,88.4836,88.4093,88.4651,175029.0
2023-08-14 10:40:00,95.23,95.34,95.21,95.32,145926.0,88.4651,88.5673,88.4465,88.5487,145926.0
2023-08-14 10:45:00,95.32,95.37,95.31,95.34,126093.0,88.5487,88.5951,88.5394,88.5673,126093.0
2023-08-14 10:50:00,95.32,95.44,95.32,95.4,93821.0,88.5487,88.6602,88.5487,88.623,93821.0
2023-08-14 10:55:00,95.41,95.42,95.26,95.31,200740.0,88.6323,88.6416,88.4929,88.5394,200740.0
2023-08-14 11:00:00,95.32,95.42,95.28,95.32,174373.0,88.5487,88.6416,88.5115,88.5487,174373.0
2023-08-14 11:05:00,95.33,95.47,95.33,95.44,401750.0,88.558,88.688,88.558,88.6602,401750.0
2023-08-14 11:10:00,95.44,95.48,95.4,95.44,207971.0,88.6602,88.6973,88.623,88.6602,207971.0
2023-08-14 11:15:00,95.45,95.6,95.45,95.51,266465.0,88.6694,88.8088,88.6694,88.7252,266465.0
2023-08-14 11:20:00,95.51,95.66,95.51,95.64,364388.0,88.7252,88.8645,88.7252,88.8459,364388.0
2023-08-14 11:25:00,95.64,95.66,95.6,95.61,154722.0,88.8459,88.8645,88.8088,88.8181,154722.0
2023-08-14 11:30:00,95.61,95.61,95.51,95.51,186110.0,88.8181,88.8181,88.7252,88.7252,186110.0
2023-08-14 11:35:00,95.5,95.58,95.49,95.57,162376.0,88.7159,88.7902,88.7066,88.7809,162376.0
2023-08-14 11:40:00,95.57,95.62,95.55,95.59,127443.0,88.7809,88.8274,88.7623,88.7995,127443.0
2023-08-14 11:45:00,95.59,95.65,95.58,95.59,122991.0,88.7995,88.8552,88.7902,88.7995,122991.0
2023-08-14 11:50:00,95.6,95.64,95.58,95.6,101421.0,88.8088,88.8459,88.7902,88.8088,101421.0
2023-08-14 11:55:00,95.6,95.66,95.6,95.61,144535.0,88.8088,88.8645,88.8088,88.8181,144535.0
2023-08-14 12:00:00,95.6,95.66,95.58,95.66,92746.0,88.8088,88.8645,88.7902,88.8645,92746.0
2023-08-14 12:05:00,95.65,95.76,95.65,95.75,174527.0,88.8552,88.9574,88.8552,88.9481,174527.0
2023-08-14 12:10:00,95.75,95.78,95.71,95.78,130880.0,88.9481,88.976,88.911,88.976,130880.0
2023-08-14 12:15:00,95.77,95.81,95.75,95.8,269742.0,88.9667,89.0039,88.9481,88.9946,269742.0
2023-08-14 12:20:00,95.79,95.83,95.77,95.8,378867.0,88.9853,89.0224,88.9667,88.9946,378867.0
2023-08-14 12:25:00,95.8,95.93,95.78,95.9,276297.0,88.9946,89.1153,88.976,89.0875,276297.0
2023-08-14 12:30:00,95.89,95.89,95.8,95.86,187723.0,89.0782,89.0782,88.9946,89.0503,187723.0
2023-08-14 12:35:00,95.86,95.88,95.8,95.8,101506.0,89.0503,89.0689,88.9946,88.9946,101506.0
2023-08-14 12:40:00,95.8,95.83,95.76,95.81,191895.0,88.9946,89.0224,88.9574,89.0039,191895.0
2023-08-14 12:45:00,95.81,95.83,95.76,95.79,227443.0,89.0039,89.0224,88.9574,88.9853,227443.0
2023-08-14 12:50:00,95.79,95.84,95.69,95.7,180900.0,88.9853,89.0317,88.8924,88.9017,180900.0
2023-08-14 12:55:00,95.69,95.71,95.63,95.63,110303.0,88.8924,88.911,88.8367,88.8367,110303.0
2023-08-14 13:00:00,95.62,95.64,95.57,95.58,90829.0,88.8274,88.8459,88.7809,88.7902,90829.0
2023-08-14 13:05:00,95.58,95.6,95.55,95.56,104694.0,88.7902,88.8088,88.7623,88.7716,104694.0
2023-08-14 13:10:00,95.57,95.57,95.53,95.56,62565.0,88.7809,88.7809,88.7438,88.7716,62565.0
2023-08-14 13:15:00,95.56,95.6,95.54,95.59,45930.0,88.7716,88.8088,88.753,88.7995,45930.0
2023-08-14 13:20:00,95.59,95.61,95.54,95.6,50385.0,88.7995,88.8181,88.753,88.8088,50385.0
2023-08-14 13:25:00,95.61,95.65,95.59,95.65,66974.0,88.8181,88.8552,88.7995,88.8552,66974.0
2023-08-14 13:30:00,95.65,95.66,95.54,95.55,81456.0,88.8552,88.8645,88.753,88.7623,81456.0
2023-08-14 13:35:00,95.55,95.59,95.53,95.59,86430.0,88.7623,88.7995,88.7438,88.7995,86430.0
2023-08-14 13:40:00,95.58,95.63,95.58,95.58,50763.0,88.7902,88.8367,88.7902,88.7902,50763.0
2023-08-14 13:45:00,95.57,95.58,95.53,95.53,86371.0,88.7809,88.7902,88.7438,88.7438,86371.0
2023-08-14 13:50:00,95.53,95.54,95.43,95.46,91161.0,88.7438,88.753,88.6509,88.6787,91161.0
2023-08-14 13:55:00,95.45,95.47,95.39,95.4,116899.0,88.6694,88.688,88.6137,88.623,116899.0
2023-08-14 14:00:00,95.4,95.48,95.38,95.46,169221.0,88.623,88.6973,88.6044,88.6787,169221.0
2023-08-14 14:05:00,95.47,95.5,95.42,95.44,223301.0,88.688,88.7159,88.6416,88.6602,223301.0
2023-08-14 14:10:00,95.44,95.47,95.42,95.45,84416.0,88.6602,88.688,88.6416,88.6694,84416.0
2023-08-14 14:15:00,95.45,95.5,95.42,95.48,97168.0,88.6694,88.7159,88.6416,88.6973,97168.0
2023-08-14 14:20:00,95.47,95.47,95.41,95.45,59228.0,88.688,88.688,88.6323,88.6694,59228.0
2023-08-14 14:25:00,95.45,95.49,95.44,95.45,84354.0,88.6694,88.7066,88.6602,88.6694,84354.0
2023-08-14 14:30:00,95.45,95.46,95.38,95.39,93460.0,88.6694,88.6787,88.6044,88.6137,93460.0
2023-08-14 14:35:00,95.39,95.41,95.37,95.4,115109.0,88.6137,88.6323,88.5951,88.623,115109.0
2023-08-14 14:40:00,95.4,95.41,95.3,95.31,153656.0,88.623,88.6323,88.5301,88.5394,153656.0
2023-08-14 14:45:00,95.31,95.32,95.27,95.28,132767.0,88.5394,88.5487,88.5022,88.5115,132767.0
2023-08-14 14:50:00,95.28,95.36,95.26,95.3,224219.0,88.5115,88.5858,88.4929,88.5301,224219.0
2023-08-14 14:55:00,95.31,95.33,95.26,95.29,287448.0,88.5394,88.558,88.4929,88.5208,287448.0
2023-08-14 15:00:00,95.29,95.3,95.22,95.25,172952.0,88.5208,88.5301,88.4558,88.4836,172952.0
2023-08-14 15:05:00,95.25,95.28,95.22,95.25,165458.0,88.4836,88.5115,88.4558,88.4836,165458.0
2023-08-14 15:10:00,95.24,95.25,95.21,95.21,174037.0,88.4744,88.4836,88.4465,88.4465,174037.0
2023-08-14 15:15:00,95.22,95.23,95.16,95.18,274444.0,88.4558,88.4651,88.4,88.4186,274444.0
2023-08-14 15:20:00,95.18,95.2,95.14,95.16,200003.0,88.4186,88.4372,88.3815,88.4,200003.0
2023-08-14 15:25:00,95.16,95.23,95.14,95.23,198778.0,88.4,88.4651,88.3815,88.4651,198778.0
2023-08-14 15:30:00,95.23,95.24,95.2,95.23,213337.0,88.4651,88.4744,88.4372,88.4651,213337.0
2023-08-14 15:35:00,95.22,95.23,95.16,95.2,233463.0,88.4558,88.4651,88.4,88.4372,233463.0
2023-08-14 15:40:00,95.2,95.23,95.19,95.22,208674.0,88.4372,88.4651,88.4279,88.4558,208674.0
2023-08-14 15:45:00,95.22,95.26,95.21,95.23,410090.0,88.4558,88.4929,88.4465,88.4651,410090.0
2023-08-14 15:50:00,95.24,95.27,95.17,95.18,578260.0,88.4744,88.5022,88.4093,88.4186,578260.0
2023-08-14 15:55:00,95.18,95.22,95.16,95.17,993057.0,88.4186,88.4558,88.4,88.4093,993057.0
2023-08-15 09:30:00,94.8,94.83,94.64,94.67,616967.0,88.0656,88.0935,87.917,87.9449,616967.0
2023-08-15 09:35:00,94.66,94.88,94.62,94.76,1298504.0,87.9356,88.1399,87.8984,88.0285,1298504.0
2023-08-15 09:40:00,94.75,94.93,94.66,94.93,691921.0,88.0192,88.1864,87.9356,88.1864,691921.0
2023-08-15 09:45:00,94.93,94.93,94.77,94.9,257226.0,88.1864,88.1864,88.0377,88.1585,257226.0
2023-08-15 09:50:00,94.9,94.99,94.89,94.92,527466.0,88.1585,88.2421,88.1492,88.1771,527466.0
2023-08-15 09:55:00,94.92,95.0,94.8,94.89,452859.0,88.1771,88.2514,88.0656,88.1492,452859.0
2023-08-15 10:00:00,94.89,94.91,94.76,94.84,333618.0,88.1492,88.1678,88.0285,88.1028,333618.0
2023-08-15 10:05:00,94.84,95.1,94.84,95.04,282640.0,88.1028,88.3443,88.1028,88.2886,282640.0
2023-08-15 10:10:00,95.04,95.06,94.9,95.01,582892.0,88.2886,88.3071,88.1585,88.2607,582892.0
2023-08-15 10:15:00,95.02,95.04,94.87,94.87,341996.0,88.27,88.2886,88.1306,88.1306,341996.0
2023-08-15 10:20:00,94.86,94.93,94.81,94.88,272045.0,88.1214,88.1864,88.0749,88.1399,272045.0
2023-08-15 10:25:00,94.89,94.97,94.88,94.91,95383.0,88.1492,88.2235,88.1399,88.1678,95383.0
2023-08-15 10:30:00,94.92,95.02,94.89,94.98,311413.0,88.1771,88.27,88.1492,88.2328,311413.0
2023-08-15 10:35:00,94.97,95.14,94.96,95.12,299096.0,88.2235,88.3815,88.2142,88.3629,299096.0
2023-08-15 10:40:00,95.12,95.13,94.92,94.93,170123.0,88.3629,88.3722,88.1771,88.1864,170123.0
2023-08-15 10:45:00,94.92,95.07,94.92,95.06,298275.0,88.1771,88.3164,88.1771,88.3071,298275.0
2023-08-15 10:50:00,95.06,95.09,95.01,95.02,239533.0,88.3071,88.335,88.2607,88.27,239533.0
2023-08-15 10:55:00,95.02,95.04,94.96,94.99,193648.0,88.27,88.2886,88.2142,88.2421,193648.0
2023-08-15 11:00:00,94.99,95.0,94.89,94.9,291944.0,88.2421,88.2514,88.1492,88.1585,291944.0
2023-08-15 11:05:00,94.9,94.91,94.81,94.84,396147.0,88.1585,88.1678,88.0749,88.1028,396147.0
2023-08-15 11:10:00,94.84,94.98,94.83,94.93,205127.0,88.1028,88.2328,88.0935,88.1864,205127.0
2023-08-15 11:15:00,94.93,94.99,94.87,94.88,109843.0,88.1864,88.2421,88.1306,88.1399,109843.0
2023-08-15 11:20:00,94.88,94.91,94.83,94.9,113541.0,88.1399,88.1678,88.0935,88.1585,113541.0
2023-08-15 11:25:00,94.9,95.04,94.87,95.03,106717.0,88.1585,88.2886,88.1306,88.2793,106717.0
2023-08-15 11:30:00,95.03,95.08,94.95,95.07,92022.0,88.2793,88.3257,88.205,88.3164,92022.0
2023-08-15 11:35:00,95.07,95.08,94.98,94.98,175197.0,88.3164,88.3257,88.2328,88.2328,175197.0
2023-08-15 11:40:00,94.97,95.02,94.95,95.02,50872.0,88.2235,88.27,88.205,88.27,50872.0
2023-08-15 11:45:00,95.03,95.03,94.96,95.03,55288.0,88.2793,88.2793,88.2142,88.2793,55288.0
2023-08-15 11:50:00,95.05,95.15,95.05,95.09,216051.0,88.2979,88.3908,88.2979,88.335,216051.0
2023-08-15 11:55:00,95.09,95.2,95.08,95.15,108554.0,88.335,88.4372,88.3257,88.3908,108554.0
2023-08-15 12:00:00,95.15,95.16,95.05,95.05,131827.0,88.3908,88.4,88.2979,88.2979,131827.0
2023-08-15 12:05:00,95.06,95.1,95.01,95.05,106570.0,88.3071,88.3443,88.2607,88.2979,106570.0
2023-08-15 12:10:00,95.05,95.08,95.0,95.01,100218.0,88.2979,88.3257,88.2514,88.2607,100218.0
2023-08-15 12:15:00,95.01,95.09,95.0,95.06,109233.0,88.2607,88.335,88.2514,88.3071,109233.0
2023-08-15 12:20:00,95.05,95.09,94.97,95.05,340744.0,88.2979,88.335,88.2235,88.2979,340744.0
2023-08-15 12:25:00,95.05,95.05,94.93,94.93,154901.0,88.2979,88.2979,88.1864,88.1864,154901.0
2023-08-15 12:30:00,94.94,94.94,94.84,94.88,169181.0,88.1957,88.1957,88.1028,88.1399,169181.0
2023-08-15 12:35:00,94.87,94.93,94.85,94.91,185994.0,88.1306,88.1864,88.1121,88.1678,185994.0
2023-08-15 12:40:00,94.9,94.99,94.9,94.92,374378.0,88.1585,88.2421,88.1585,88.1771,374378.0
2023-08-15 12:45:00,94.93,94.97,94.85,94.86,162377.0,88.1864,88.2235,88.1121,88.1214,162377.0
2023-08-15 12:50:00,94.86,94.91,94.85,94.9,116582.0,88.1214,88.1678,88.1121,88.1585,116582.0
2023-08-15 12:55:00,94.9,94.92,94.87,94.91,208721.0,88.1585,88.1771,88.1306,88.1678,208721.0
2023-08-15 13:00:00,94.91,94.96,94.9,94.95,230484.0,88.1678,88.2142,88.1585,88.205,230484.0
2023-08-15 13:05:00,94.94,94.97,94.92,94.96,220449.0,88.1957,88.2235,88.1771,88.2142,220449.0
2023-08-15 13:10:00,94.95,94.95,94.89,94.9,144801.0,88.205,88.205,88.1492,88.1585,144801.0
2023-08-15 13:15:00,94.91,94.92,94.87,94.88,92946.0,88.1678,88.1771,88.1306,88.1399,92946.0
2023-08-15 13:20:00,94.88,94.98,94.87,94.97,77429.0,88.1399,88.2328,88.1306,88.2235,77429.0
2023-08-15 13:25:00,94.96,95.0,94.96,94.97,71753.0,88.2142,88.2514,88.2142,88.2235,71753.0
2023-08-15 13:30:00,94.96,94.99,94.91,94.92,112654.0,88.2142,88.2421,88.1678,88.1771,112654.0
2023-08-15 13:35:00,94.92,94.98,94.92,94.97,88644.0,88.1771,88.2328,88.1771,88.2235,88644.0
2023-08-15 13:40:00,94.96,94.97,94.9,94.91,69103.0,88.2142,88.2235,88.1585,88.1678,69103.0
2023-08-15 13:45:00,94.91,94.93,94.87,94.92,121681.0,88.1678,88.1864,88.1306,88.1771,121681.0
2023-08-15 13:50:00,94.93,94.95,94.9,94.94,37132.0,88.1864,88.205,88.1585,88.1957,37132.0
2023-08-15 13:55:00,94.94,94.97,94.92,94.96,65117.0,88.1957,88.2235,88.1771,88.2142,65117.0
2023-08-15 14:00:00,94.95,94.99,94.91,94.97,257639.0,88.205,88.2421,88.1678,88.2235,257639.0
2023-08-15 14:05:00,94.97,94.98,94.9,94.92,133025.0,88.2235,88.2328,88.1585,88.1771,133025.0
2023-08-15 14:10:00,94.92,94.94,94.85,94.86,177036.0,88.1771,88.1957,88.1121,88.1214,177036.0
2023-08-15 14:15:00,94.86,94.88,94.82,94.83,202976.0,88.1214,88.1399,88.0842,88.0935,202976.0
2023-08-15 14:20:00,94.83,94.88,94.82,94.84,127288.0,88.0935,88.1399,88.0842,88.1028,127288.0
2023-08-15 14:25:00,94.84,94.86,94.81,94.81,217531.0,88.1028,88.1214,88.0749,88.0749,217531.0
2023-08-15 14:30:00,94.82,94.89,94.81,94.82,233339.0,88.0842,88.1492,88.0749,88.0842,233339.0
2023-08-15 14:35:00,94.83,94.83,94.74,94.76,216315.0,88.0935,88.0935,88.0099,88.0285,216315.0
2023-08-15 14:40:00,94.77,94.79,94.76,94.77,137167.0,88.0377,88.0563,88.0285,88.0377,137167.0
2023-08-15 14:45:00,94.76,94.78,94.71,94.73,262658.0,88.0285,88.047,87.982,88.0006,262658.0
2023-08-15 14:50:00,94.72,94.74,94.66,94.69,169962.0,87.9913,88.0099,87.9356,87.9634,169962.0
2023-08-15 14:55:00,94.69,94.74,94.67,94.7,211036.0,87.9634,88.0099,87.9449,87.9727,211036.0
2023-08-15 15:00:00,94.71,94.77,94.68,94.73,217675.0,87.982,88.0377,87.9541,88.0006,217675.0
2023-08-15 15:05:00,94.73,94.76,94.66,94.66,207848.0,88.0006,88.0285,87.9356,87.9356,207848.0
2023-08-15 15:10:00,94.67,94.67,94.61,94.62,170338.0,87.9449,87.9449,87.8891,87.8984,170338.0
2023-08-15 15:15:00,94.62,94.64,94.61,94.62,113351.0,87.8984,87.917,87.8891,87.8984,113351.0
2023-08-15 15:20:00,94.61,94.65,94.58,94.6,366259.0,87.8891,87.9263,87.8612,87.8798,366259.0
2023-08-15 15:25:00,94.6,94.68,94.57,94.65,294197.0,87.8798,87.9541,87.852,87.9263,294197.0
2023-08-15 15:30:00,94.66,94.7,94.63,94.7,254078.0,87.9356,87.9727,87.9077,87.9727,254078.0
2023-08-15 15:35:00,94.7,94.74,94.68,94.72,162188.0,87.9727,88.0099,87.9541,87.9913,162188.0
2023-08-15 15:40:00,94.72,94.73,94.69,94.7,200601.0,87.9913,88.0006,87.9634,87.9727,200601.0
2023-08-15 15:45:00,94.7,94.72,94.64,94.64,243159.0,87.9727,87.9913,87.917,87.917,243159.0
2023-08-15 15:50:00,94.64,94.67,94.59,94.61,604444.0,87.917,87.9449,87.8705,87.8891,604444.0
2023-08-15 15:55:00,94.61,94.62,94.56,94.58,1321087.0,87.8891,87.8984,87.8427,87.8612,1321087.0
2023-08-16 09:30:00,94.28,94.3,94.23,94.24,589885.0,87.5826,87.6011,87.5361,87.5454,589885.0
2023-08-16 09:35:00,94.24,94.5,94.21,94.44,543167.0,87.5454,87.7869,87.5175,87.7312,543167.0
2023-08-16 09:40:00,94.44,94.48,94.39,94.47,314136.0,87.7312,87.7683,87.6847,87.7591,314136.0
2023-08-16 09:45:00,94.47,94.62,94.46,94.51,321479.0,87.7591,87.8984,87.7498,87.7962,321479.0
2023-08-16 09:50:00,94.51,94.51,94.35,94.42,227235.0,87.7962,87.7962,87.6476,87.7126,227235.0
2023-08-16 09:55:00,94.42,94.42,94.32,94.32,137157.0,87.7126,87.7126,87.6197,87.6197,137157.0
2023-08-16 10:00:00,94.32,94.5,94.29,94.43,165945.0,87.6197,87.7869,87.5918,87.7219,165945.0
2023-08-16 10:05:00,94.44,94.6,94.43,94.51,161684.0,87.7312,87.8798,87.7219,87.7962,161684.0
2023-08-16 10:10:00,94.52,94.59,94.51,94.58,121945.0,87.8055,87.8705,87.7962,87.8612,121945.0
2023-08-16 10:15:00,94.59,94.77,94.54,94.75,204075.0,87.8705,88.0377,87.8241,88.0192,204075.0
2023-08-16 10:20:00,94.75,94.79,94.69,94.71,246991.0,88.0192,88.0563,87.9634,87.982,246991.0
2023-08-16 10:25:00,94.7,94.78,94.65,94.76,297935.0,87.9727,88.047,87.9263,88.0285,297935.0
2023-08-16 10:30:00,94.76,94.76,94.68,94.72,203835.0,88.0285,88.0285,87.9541,87.9913,203835.0
2023-08-16 10:35:00,94.72,94.72,94.59,94.62,110231.0,87.9913,87.9913,87.8705,87.8984,110231.0
2023-08-16 10:40:00,94.62,94.75,94.62,94.65,181481.0,87.8984,88.0192,87.8984,87.9263,181481.0
2023-08-16 10:45:00,94.65,94.7,94.6,94.68,117981.0,87.9263,87.9727,87.8798,87.9541,117981.0
2023-08-16 10:50:00,94.68,94.78,94.67,94.74,167403.0,87.9541,88.047,87.9449,88.0099,167403.0
2023-08-16 10:55:00,94.73,94.75,94.69,94.74,143142.0,88.0006,88.0192,87.9634,88.0099,143142.0
2023-08-16 11:00:00,94.75,94.77,94.64,94.77,159864.0,88.0192,88.0377,87.917,88.0377,159864.0
2023-08-16 11:05:00,94.76,94.78,94.67,94.68,172225.0,88.0285,88.047,87.9449,87.9541,172225.0
2023-08-16 11:10:00,94.68,94.72,94.62,94.64,109804.0,87.9541,87.9913,87.8984,87.917,109804.0
2023-08-16 11:15:00,94.65,94.71,94.64,94.68,96107.0,87.9263,87.982,87.917,87.9541,96107.0
2023-08-16 11:20:00,94.68,94.68,94.62,94.66,143140.0,87.9541,87.9541,87.8984,87.9356,143140.0
2023-08-16 11:25:00,94.66,94.69,94.63,94.67,170551.0,87.9356,87.9634,87.9077,87.9449,170551.0
2023-08-16 11:30:00,94.67,94.67,94.57,94.6,214983.0,87.9449,87.9449,87.852,87.8798,214983.0
2023-08-16 11:35:00,94.6,94.63,94.54,94.54,99815.0,87.8798,87.9077,87.8241,87.8241,99815.0
2023-08-16 11:40:00,94.54,94.55,94.46,94.47,167060.0,87.8241,87.8334,87.7498,87.7591,167060.0
2023-08-16 11:45:00,94.47,94.47,94.29,94.38,207877.0,87.7591,87.7591,87.5918,87.6755,207877.0
2023-08-16 11:50:00,94.38,94.52,94.37,94.51,262753.0,87.6755,87.8055,87.6662,87.7962,262753.0
2023-08-16 11:55:00,94.52,94.54,94.36,94.38,311008.0,87.8055,87.8241,87.6569,87.6755,311008.0
2023-08-16 12:00:00,94.38,94.48,94.38,94.47,98713.0,87.6755,87.7683,87.6755,87.7591,98713.0
2023-08-16 12:05:00,94.47,94.48,94.36,94.37,234237.0,87.7591,87.7683,87.6569,87.6662,234237.0
2023-08-16 12:10:00,94.37,94.44,94.36,94.39,111756.0,87.6662,87.7312,87.6569,87.6847,111756.0
2023-08-16 12:15:00,94.39,94.39,94.29,94.39,126866.0,87.6847,87.6847,87.5918,87.6847,126866.0
2023-08-16 12:20:00,94.38,94.38,94.3,94.32,190254.0,87.6755,87.6755,87.6011,87.6197,190254.0
2023-08-16 12:25:00,94.32,94.32,94.25,94.28,138334.0,87.6197,87.6197,87.5547,87.5826,138334.0
2023-08-16 12:30:00,94.29,94.3,94.22,94.23,137243.0,87.5918,87.6011,87.5268,87.5361,137243.0
2023-08-16 12:35:00,94.23,94.34,94.2,94.33,213561.0,87.5361,87.6383,87.5082,87.629,213561.0
2023-08-16 12:40:00,94.32,94.4,94.3,94.38,213420.0,87.6197,87.694,87.6011,87.6755,213420.0
2023-08-16 12:45:00,94.38,94.39,94.29,94.3,115578.0,87.6755,87.6847,87.5918,87.6011,115578.0
2023-08-16 12:50:00,94.29,94.32,94.28,94.32,99509.0,87.5918,87.6197,87.5826,87.6197,99509.0
2023-08-16 12:55:00,94.32,94.36,94.31,94.33,133406.0,87.6197,87.6569,87.6104,87.629,133406.0
2023-08-16 13:00:00,94.33,94.34,94.22,94.25,133407.0,87.629,87.6383,87.5268,87.5547,133407.0
2023-08-16 13:05:00,94.25,94.29,94.22,94.26,194184.0,87.5547,87.5918,87.5268,87.564,194184.0
2023-08-16 13:10:00,94.27,94.33,94.27,94.32,238126.0,87.5733,87.629,87.5733,87.6197,238126.0
2023-08-16 13:15:00,94.31,94.33,94.23,94.24,80131.0,87.6104,87.629,87.5361,87.5454,80131.0
2023-08-16 13:20:00,94.24,94.3,94.22,94.25,105277.0,87.5454,87.6011,87.5268,87.5547,105277.0
2023-08-16 13:25:00,94.25,94.25,94.16,94.17,112745.0,87.5547,87.5547,87.4711,87.4804,112745.0
2023-08-16 13:30:00,94.17,94.2,94.16,94.19,108551.0,87.4804,87.5082,87.4711,87.4989,108551.0
2023-08-16 13:35:00,94.19,94.22,94.11,94.17,195907.0,87.4989,87.5268,87.4246,87.4804,195907.0
2023-08-16 13:40:00,94.17,94.25,94.17,94.24,157073.0,87.4804,87.5547,87.4804,87.5454,157073.0
2023-08-16 13:45:00,94.23,94.25,94.21,94.23,86175.0,87.5361,87.5547,87.5175,87.5361,86175.0
2023-08-16 13:50:00,94.22,94.22,94.12,94.14,146214.0,87.5268,87.5268,87.4339,87.4525,146214.0
2023-08-16 13:55:00,94.15,94.25,94.15,94.18,230121.0,87.4618,87.5547,87.4618,87.4897,230121.0
2023-08-16 14:00:00,94.18,94.26,94.09,94.15,309059.0,87.4897,87.564,87.4061,87.4618,309059.0
2023-08-16 14:05:00,94.15,94.18,94.05,94.06,282900.0,87.4618,87.4897,87.3689,87.3782,282900.0
2023-08-16 14:10:00,94.07,94.17,94.03,94.03,534773.0,87.3875,87.4804,87.3503,87.3503,534773.0
2023-08-16 14:15:00,94.04,94.13,94.03,94.13,249452.0,87.3596,87.4432,87.3503,87.4432,249452.0
2023-08-16 14:20:00,94.14,94.25,94.14,94.19,285064.0,87.4525,87.5547,87.4525,87.4989,285064.0
2023-08-16 14:25:00,94.19,94.23,94.13,94.19,175600.0,87.4989,87.5361,87.4432,87.4989,175600.0
2023-08-16 14:30:00,94.19,94.26,94.18,94.23,149059.0,87.4989,87.564,87.4897,87.5361,149059.0
2023-08-16 14:35:00,94.23,94.24,94.17,94.21,84864.0,87.5361,87.5454,87.4804,87.5175,84864.0
2023-08-16 14:40:00,94.2,94.23,94.15,94.17,150442.0,87.5082,87.5361,87.4618,87.4804,150442.0
2023-08-16 14:45:00,94.16,94.17,94.04,94.05,103248.0,87.4711,87.4804,87.3596,87.3689,103248.0
2023-08-16 14:50:00,94.04,94.08,94.02,94.04,163609.0,87.3596,87.3968,87.341,87.3596,163609.0
2023-08-16 14:55:00,94.05,94.06,94.0,94.01,364685.0,87.3689,87.3782,87.3224,87.3317,364685.0
2023-08-16 15:00:00,94.0,94.02,93.95,94.01,252778.0,87.3224,87.341,87.276,87.3317,252778.0
2023-08-16 15:05:00,94.01,94.01,93.86,93.89,474884.0,87.3317,87.3317,87.1924,87.2203,474884.0
2023-08-16 15:10:00,93.88,93.91,93.85,93.89,345829.0,87.211,87.2388,87.1831,87.2203,345829.0
2023-08-16 15:15:00,93.89,93.89,93.78,93.83,557939.0,87.2203,87.2203,87.1181,87.1645,557939.0
2023-08-16 15:20:00,93.83,93.84,93.72,93.78,778353.0,87.1645,87.1738,87.0623,87.1181,778353.0
2023-08-16 15:25:00,93.78,93.82,93.74,93.8,575137.0,87.1181,87.1552,87.0809,87.1367,575137.0
2023-08-16 15:30:00,93.79,93.97,93.77,93.95,477403.0,87.1274,87.2946,87.1088,87.276,477403.0
2023-08-16 15:35:00,93.95,93.99,93.92,93.95,364414.0,87.276,87.3132,87.2481,87.276,364414.0
2023-08-16 15:40:00,93.94,93.99,93.88,93.96,310468.0,87.2667,87.3132,87.211,87.2853,310468.0
2023-08-16 15:45:00,93.97,94.0,93.94,93.97,384087.0,87.2946,87.3224,87.2667,87.2946,384087.0
2023-08-16 15:50:00,93.98,93.98,93.92,93.94,558731.0,87.3039,87.3039,87.2481,87.2667,558731.0
2023-08-16 15:55:00,93.94,93.95,93.85,93.89,1190604.0,87.2667,87.276,87.1831,87.2203,1190604.0
2023-08-17 09:30:00,93.5,93.57,93.43,93.5,627526.0,86.858,86.923,86.7929,86.858,627526.0
2023-08-17 09:35:00,93.51,93.61,93.46,93.54,532400.0,86.8673,86.9602,86.8208,86.8951,532400.0
2023-08-17 09:40:00,93.53,93.6,93.44,93.46,548338.0,86.8858,86.9509,86.8022,86.8208,548338.0
2023-08-17 09:45:00,93.46,93.47,93.26,93.27,487001.0,86.8208,86.8301,86.635,86.6443,487001.0
2023-08-17 09:50:00,93.26,93.35,93.23,93.34,552538.0,86.635,86.7186,86.6071,86.7093,552538.0
2023-08-17 09:55:00,93.34,93.36,93.22,93.28,293371.0,86.7093,86.7279,86.5979,86.6536,293371.0
2023-08-17 10:00:00,93.27,93.34,93.24,93.27,280413.0,86.6443,86.7093,86.6164,86.6443,280413.0
2023-08-17 10:05:00,93.27,93.27,93.15,93.18,533194.0,86.6443,86.6443,86.5328,86.5607,533194.0
2023-08-17 10:10:00,93.18,93.26,93.16,93.24,396132.0,86.5607,86.635,86.5421,86.6164,396132.0
2023-08-17 10:15:00,93.24,93.26,93.13,93.15,444250.0,86.6164,86.635,86.5142,86.5328,444250.0
2023-08-17 10:20:00,93.16,93.19,93.12,93.18,330879.0,86.5421,86.57,86.505,86.5607,330879.0
2023-08-17 10:25:00,93.19,93.19,93.08,93.09,198245.0,86.57,86.57,86.4678,86.4771,198245.0
2023-08-17 10:30:00,93.09,93.25,93.06,93.22,393229.0,86.4771,86.6257,86.4492,86.5979,393229.0
2023-08-17 10:35:00,93.23,93.23,93.1,93.1,172838.0,86.6071,86.6071,86.4864,86.4864,172838.0
2023-08-17 10:40:00,93.1,93.17,93.09,93.14,321066.0,86.4864,86.5514,86.4771,86.5235,321066.0
2023-08-17 10:45:00,93.15,93.33,93.13,93.31,714087.0,86.5328,86.7,86.5142,86.6815,714087.0
2023-08-17 10:50:00,93.31,93.44,93.27,93.36,309170.0,86.6815,86.8022,86.6443,86.7279,309170.0
2023-08-17 10:55:00,93.36,93.4,93.33,93.39,231482.0,86.7279,86.7651,86.7,86.7558,231482.0
2023-08-17 11:00:00,93.39,93.4,93.27,93.31,281352.0,86.7558,86.7651,86.6443,86.6815,281352.0
2023-08-17 11:05:00,93.31,93.35,93.24,93.32,447093.0,86.6815,86.7186,86.6164,86.6908,447093.0
2023-08-17 11:10:00,93.33,93.44,93.32,93.43,560588.0,86.7,86.8022,86.6908,86.7929,560588.0
2023-08-17 11:15:00,93.42,93.45,93.25,93.25,364073.0,86.7836,86.8115,86.6257,86.6257,364073.0
2023-08-17 11:20:00,93.26,93.34,93.22,93.3,322954.0,86.635,86.7093,86.5979,86.6722,322954.0
2023-08-17 11:25:00,93.29,93.33,93.26,93.31,245034.0,86.6629,86.7,86.635,86.6815,245034.0
2023-08-17 11:30:00,93.3,93.38,93.25,93.36,200428.0,86.6722,86.7465,86.6257,86.7279,200428.0
2023-08-17 11:35:00,93.35,93.41,93.34,93.34,128721.0,86.7186,86.7744,86.7093,86.7093,128721.0
2023-08-17 11:40:00,93.35,93.42,93.29,93.31,235186.0,86.7186,86.7836,86.6629,86.6815,235186.0
2023-08-17 11:45:00,93.31,93.34,93.22,93.24,638445.0,86.6815,86.7093,86.5979,86.6164,638445.0
2023-08-17 11:50:00,93.24,93.25,93.18,93.2,327353.0,86.6164,86.6257,86.5607,86.5793,327353.0
2023-08-17 11:55:00,93.2,93.23,93.14,93.15,224410.0,86.5793,86.6071,86.5235,86.5328,224410.0
2023-08-17 12:00:00,93.15,93.25,93.15,93.22,140103.0,86.5328,86.6257,86.5328,86.5979,140103.0
2023-08-17 12:05:00,93.21,93.24,93.11,93.15,385443.0,86.5886,86.6164,86.4957,86.5328,385443.0
2023-08-17 12:10:00,93.15,93.21,93.14,93.16,591080.0,86.5328,86.5886,86.5235,86.5421,591080.0
2023-08-17 12:15:00,93.16,93.19,93.09,93.18,203598.0,86.5421,86.57,86.4771,86.5607,203598.0
2023-08-17 12:20:00,93.18,93.28,93.17,93.23,304740.0,86.5607,86.6536,86.5514,86.6071,304740.0
2023-08-17 12:25:00,93.23,93.3,93.22,93.24,165016.0,86.6071,86.6722,86.5979,86.6164,165016.0
2023-08-17 12:30:00,93.25,93.26,93.2,93.22,166365.0,86.6257,86.635,86.5793,86.5979,166365.0
2023-08-17 12:35:00,93.22,93.25,93.2,93.22,187109.0,86.5979,86.6257,86.5793,86.5979,187109.0
2023-08-17 12:40:00,93.21,93.26,93.19,93.24,137976.0,86.5886,86.635,86.57,86.6164,137976.0
2023-08-17 12:45:00,93.24,93.28,93.19,93.22,273894.0,86.6164,86.6536,86.57,86.5979,273894.0
2023-08-17 12:50:00,93.21,93.28,93.19,93.22,342944.0,86.5886,86.6536,86.57,86.5979,342944.0
2023-08-17 12:55:00,93.22,93.29,93.21,93.28,420496.0,86.5979,86.6629,86.5886,86.6536,420496.0
2023-08-17 13:00:00,93.28,93.31,93.25,93.28,137341.0,86.6536,86.6815,86.6257,86.6536,137341.0
2023-08-17 13:05:00,93.27,93.28,93.21,93.25,97962.0,86.6443,86.6536,86.5886,86.6257,97962.0
2023-08-17 13:10:00,93.25,93.28,93.22,93.25,146166.0,86.6257,86.6536,86.5979,86.6257,146166.0
2023-08-17 13:15:00,93.24,93.25,93.18,93.2,78933.0,86.6164,86.6257,86.5607,86.5793,78933.0
2023-08-17 13:20:00,93.2,93.22,93.15,93.16,134021.0,86.5793,86.5979,86.5328,86.5421,134021.0
2023-08-17 13:25:00,93.16,93.19,93.12,93.12,327601.0,86.5421,86.57,86.505,86.505,327601.0
2023-08-17 13:30:00,93.11,93.12,93.04,93.04,201183.0,86.4957,86.505,86.4306,86.4306,201183.0
2023-08-17 13:35:00,93.04,93.09,93.02,93.08,185476.0,86.4306,86.4771,86.4121,86.4678,185476.0
2023-08-17 13:40:00,93.09,93.12,93.06,93.12,145800.0,86.4771,86.505,86.4492,86.505,145800.0
2023-08-17 13:45:00,93.12,93.19,93.1,93.18,167518.0,86.505,86.57,86.4864,86.5607,167518.0
2023-08-17 13:50:00,93.18,93.19,93.1,93.12,183737.0,86.5607,86.57,86.4864,86.505,183737.0
2023-08-17 13:55:00,93.12,93.17,93.1,93.17,179286.0,86.505,86.5514,86.4864,86.5514,179286.0
2023-08-17 14:00:00,93.17,93.17,93.1,93.12,177064.0,86.5514,86.5514,86.4864,86.505,177064.0
2023-08-17 14:05:00,93.12,93.14,93.1,93.12,153075.0,86.505,86.5235,86.4864,86.505,153075.0
2023-08-17 14:10:00,93.11,93.12,93.07,93.08,192384.0,86.4957,86.505,86.4585,86.4678,192384.0
2023-08-17 14:15:00,93.07,93.12,93.07,93.1,169507.0,86.4585,86.505,86.4585,86.4864,169507.0
2023-08-17 14:20:00,93.11,93.22,93.11,93.22,171148.0,86.4957,86.5979,86.4957,86.5979,171148.0
2023-08-17 14:25:00,93.22,93.25,93.2,93.22,235702.0,86.5979,86.6257,86.5793,86.5979,235702.0
2023-08-17 14:30:00,93.22,93.23,93.15,93.21,258238.0,86.5979,86.6071,86.5328,86.5886,258238.0
2023-08-17 14:35:00,93.22,93.25,93.19,93.2,173912.0,86.5979,86.6257,86.57,86.5793,173912.0
2023-08-17 14:40:00,93.2,93.28,93.2,93.26,197252.0,86.5793,86.6536,86.5793,86.635,197252.0
2023-08-17 14:45:00,93.27,93.29,93.24,93.27,182995.0,86.6443,86.6629,86.6164,86.6443,182995.0
2023-08-17 14:50:00,93.27,93.27,93.17,93.2,251904.0,86.6443,86.6443,86.5514,86.5793,251904.0
2023-08-17 14:55:00,93.22,93.28,93.21,93.23,237405.0,86.5979,86.6536,86.5886,86.6071,237405.0
2023-08-17 15:00:00,93.22,93.33,93.22,93.31,267240.0,86.5979,86.7,86.5979,86.6815,267240.0
2023-08-17 15:05:00,93.31,93.4,93.3,93.4,443146.0,86.6815,86.7651,86.6722,86.7651,443146.0
2023-08-17 15:10:00,93.39,93.43,93.3,93.38,389823.0,86.7558,86.7929,86.6722,86.7465,389823.0
2023-08-17 15:15:00,93.38,93.43,93.35,93.36,196587.0,86.7465,86.7929,86.7186,86.7279,196587.0
2023-08-17 15:20:00,93.36,93.42,93.32,93.37,249050.0,86.7279,86.7836,86.6908,86.7372,249050.0
2023-08-17 15:25:00,93.37,93.37,93.3,93.34,170738.0,86.7372,86.7372,86.6722,86.7093,170738.0
2023-08-17 15:30:00,93.34,93.35,93.3,93.33,231452.0,86.7093,86.7186,86.6722,86.7,231452.0
2023-08-17 15:35:00,93.33,93.33,93.27,93.29,313476.0,86.7,86.7,86.6443,86.6629,313476.0
2023-08-17 15:40:00,93.29,93.36,93.27,93.35,317620.0,86.6629,86.7279,86.6443,86.7186,317620.0
2023-08-17 15:45:00,93.35,93.42,93.34,93.42,291390.0,86.7186,86.7836,86.7093,86.7836,291390.0
2023-08-17 15:50:00,93.42,93.45,93.37,93.39,515462.0,86.7836,86.8115,86.7372,86.7558,515462.0
2023-08-17 15:55:00,93.39,93.47,93.38,93.45,1412054.0,86.7558,86.8301,86.7465,86.8115,1412054.0
2023-08-18 09:30:00,93.43,93.46,93.3,93.44,615499.0,86.7929,86.8208,86.6722,86.8022,615499.0
2023-08-18 09:35:00,93.43,93.53,93.39,93.48,298152.0,86.7929,86.8858,86.7558,86.8394,298152.0
2023-08-18 09:40:00,93.48,93.7,93.46,93.7,412561.0,86.8394,87.0438,86.8208,87.0438,412561.0
2023-08-18 09:45:00,93.7,93.81,93.66,93.79,357859.0,87.0438,87.1459,87.0066,87.1274,357859.0
2023-08-18 09:50:00,93.78,93.88,93.76,93.77,372068.0,87.1181,87.211,87.0995,87.1088,372068.0
2023-08-18 09:55:00,93.77,93.86,93.73,93.76,349376.0,87.1088,87.1924,87.0716,87.0995,349376.0
2023-08-18 10:00:00,93.77,93.89,93.76,93.84,324543.0,87.1088,87.2203,87.0995,87.1738,324543.0
2023-08-18 10:05:00,93.84,93.91,93.8,93.91,348799.0,87.1738,87.2388,87.1367,87.2388,348799.0
2023-08-18 10:10:00,93.91,93.93,93.82,93.87,220489.0,87.2388,87.2574,87.1552,87.2017,220489.0
2023-08-18 10:15:00,93.88,94.08,93.88,94.05,320795.0,87.211,87.3968,87.211,87.3689,320795.0
2023-08-18 10:20:00,94.04,94.17,94.04,94.17,174430.0,87.3596,87.4804,87.3596,87.4804,174430.0
2023-08-18 10:25:00,94.17,94.17,94.05,94.12,253979.0,87.4804,87.4804,87.3689,87.4339,253979.0
2023-08-18 10:30:00,94.13,94.16,94.03,94.15,477548.0,87.4432,87.4711,87.3503,87.4618,477548.0
2023-08-18 10:35:00,94.15,94.19,94.1,94.13,233354.0,87.4618,87.4989,87.4153,87.4432,233354.0
2023-08-18 10:40:00,94.12,94.14,94.07,94.09,188260.0,87.4339,87.4525,87.3875,87.4061,188260.0
2023-08-18 10:45:00,94.09,94.15,94.06,94.11,213954.0,87.4061,87.4618,87.3782,87.4246,213954.0
2023-08-18 10:50:00,94.09,94.16,94.06,94.15,155562.0,87.4061,87.4711,87.3782,87.4618,155562.0
2023-08-18 10:55:00,94.14,94.17,94.12,94.16,126360.0,87.4525,87.4804,87.4339,87.4711,126360.0
2023-08-18 11:00:00,94.16,94.16,93.98,93.98,208495.0,87.4711,87.4711,87.3039,87.3039,208495.0
2023-08-18 11:05:00,93.98,93.99,93.93,93.94,153411.0,87.3039,87.3132,87.2574,87.2667,153411.0
2023-08-18 11:10:00,93.93,93.95,93.9,93.92,311745.0,87.2574,87.276,87.2295,87.2481,311745.0
2023-08-18 11:15:00,93.91,93.94,93.86,93.93,128972.0,87.2388,87.2667,87.1924,87.2574,128972.0
2023-08-18 11:20:00,93.92,94.05,93.92,94.04,391569.0,87.2481,87.3689,87.2481,87.3596,391569.0
2023-08-18 11:25:00,94.05,94.06,93.97,94.01,312244.0,87.3689,87.3782,87.2946,87.3317,312244.0
2023-08-18 11:30:00,94.01,94.03,93.97,94.02,347394.0,87.3317,87.3503,87.2946,87.341,347394.0
2023-08-18 11:35:00,94.02,94.07,94.0,94.03,315205.0,87.341,87.3875,87.3224,87.3503,315205.0
2023-08-18 11:40:00,94.03,94.08,93.99,93.99,302676.0,87.3503,87.3968,87.3132,87.3132,302676.0
2023-08-18 11:45:00,94.0,94.01,93.97,94.01,352452.0,87.3224,87.3317,87.2946,87.3317,352452.0
2023-08-18 11:50:00,94.01,94.01,93.95,93.99,247022.0,87.3317,87.3317,87.276,87.3132,247022.0
2023-08-18 11:55:00,93.99,94.01,93.95,93.98,235433.0,87.3132,87.3317,87.276,87.3039,235433.0
2023-08-18 12:00:00,93.98,94.0,93.92,93.94,132987.0,87.3039,87.3224,87.2481,87.2667,132987.0
2023-08-18 12:05:00,93.94,93.94,93.9,93.92,90933.0,87.2667,87.2667,87.2295,87.2481,90933.0
2023-08-18 12:10:00,93.91,93.98,93.88,93.96,121789.0,87.2388,87.3039,87.211,87.2853,121789.0
2023-08-18 12:15:00,93.96,93.98,93.92,93.98,245667.0,87.2853,87.3039,87.2481,87.3039,245667.0
2023-08-18 12:20:00,93.98,93.99,93.94,93.96,100761.0,87.3039,87.3132,87.2667,87.2853,100761.0
2023-08-18 12:25:00,93.96,94.01,93.95,93.95,75510.0,87.2853,87.3317,87.276,87.276,75510.0
2023-08-18 12:30:00,93.95,93.99,93.92,93.93,113496.0,87.276,87.3132,87.2481,87.2574,113496.0
2023-08-18 12:35:00,93.93,93.93,93.85,93.9,103645.0,87.2574,87.2574,87.1831,87.2295,103645.0
2023-08-18 12:40:00,93.91,93.92,93.8,93.81,369931.0,87.2388,87.2481,87.1367,87.1459,369931.0
2023-08-18 12:45:00,93.82,93.84,93.8,93.83,147483.0,87.1552,87.1738,87.1367,87.1645,147483.0
2023-08-18 12:50:00,93.82,93.87,93.79,93.86,126752.0,87.1552,87.2017,87.1274,87.1924,126752.0
2023-08-18 12:55:00,93.87,93.92,93.86,93.89,60433.0,87.2017,87.2481,87.1924,87.2203,60433.0
2023-08-18 13:00:00,93.89,93.94,93.84,93.86,183636.0,87.2203,87.2667,87.1738,87.1924,183636.0
2023-08-18 13:05:00,93.86,93.88,93.84,93.84,85009.0,87.1924,87.211,87.1738,87.1738,85009.0
2023-08-18 13:10:00,93.85,93.86,93.8,93.82,164444.0,87.1831,87.1924,87.1367,87.1552,164444.0
2023-08-18 13:15:00,93.82,93.83,93.81,93.83,44148.0,87.1552,87.1645,87.1459,87.1645,44148.0
2023-08-18 13:20:00,93.83,93.83,93.75,93.75,304012.0,87.1645,87.1645,87.0902,87.0902,304012.0
2023-08-18 13:25:00,93.76,93.78,93.73,93.73,211378.0,87.0995,87.1181,87.0716,87.0716,211378.0
2023-08-18 13:30:00,93.73,93.75,93.65,93.65,316796.0,87.0716,87.0902,86.9973,86.9973,316796.0
2023-08-18 13:35:00,93.66,93.7,93.64,93.69,230700.0,87.0066,87.0438,86.988,87.0345,230700.0
2023-08-18 13:40:00,93.7,93.74,93.69,93.73,130326.0,87.0438,87.0809,87.0345,87.0716,130326.0
2023-08-18 13:45:00,93.73,93.74,93.67,93.7,158824.0,87.0716,87.0809,87.0159,87.0438,158824.0
2023-08-18 13:50:00,93.7,93.74,93.69,93.71,153792.0,87.0438,87.0809,87.0345,87.053,153792.0
2023-08-18 13:55:00,93.71,93.73,93.67,93.68,130926.0,87.053,87.0716,87.0159,87.0252,130926.0
2023-08-18 14:00:00,93.68,93.69,93.65,93.66,106761.0,87.0252,87.0345,86.9973,87.0066,106761.0
2023-08-18 14:05:00,93.66,93.66,93.6,93.64,229543.0,87.0066,87.0066,86.9509,86.988,229543.0
2023-08-18 14:10:00,93.65,93.67,93.61,93.62,302763.0,86.9973,87.0159,86.9602,86.9694,302763.0
2023-08-18 14:15:00,93.62,93.63,93.59,93.61,67919.0,86.9694,86.9787,86.9416,86.9602,67919.0
2023-08-18 14:20:00,93.62,93.63,93.59,93.63,70905.0,86.9694,86.9787,86.9416,86.9787,70905.0
2023-08-18 14:25:00,93.63,93.7,93.62,93.67,285093.0,86.9787,87.0438,86.9694,87.0159,285093.0
2023-08-18 14:30:00,93.67,93.71,93.65,93.7,112667.0,87.0159,87.053,86.9973,87.0438,112667.0
2023-08-18 14:35:00,93.7,93.7,93.65,93.66,91166.0,87.0438,87.0438,86.9973,87.0066,91166.0
2023-08-18 14:40:00,93.67,93.71,93.66,93.7,154634.0,87.0159,87.053,87.0066,87.0438,154634.0
2023-08-18 14:45:00,93.7,93.71,93.64,93.69,79140.0,87.0438,87.053,86.988,87.0345,79140.0
2023-08-18 14:50:00,93.68,93.74,93.68,93.72,140852.0,87.0252,87.0809,87.0252,87.0623,140852.0
2023-08-18 14:55:00,93.72,93.78,93.71,93.72,202441.0,87.0623,87.1181,87.053,87.0623,202441.0
2023-08-18 15:00:00,93.72,93.73,93.66,93.68,170310.0,87.0623,87.0716,87.0066,87.0252,170310.0
2023-08-18 15:05:00,93.67,93.69,93.62,93.68,141180.0,87.0159,87.0345,86.9694,87.0252,141180.0
2023-08-18 15:10:00,93.68,93.7,93.63,93.65,113977.0,87.0252,87.0438,86.9787,86.9973,113977.0
2023-08-18 15:15:00,93.65,93.69,93.62,93.66,133090.0,86.9973,87.0345,86.9694,87.0066,133090.0
2023-08-18 15:20:00,93.66,93.69,93.65,93.69,142059.0,87.0066,87.0345,86.9973,87.0345,142059.0
2023-08-18 15:25:00,93.69,93.72,93.65,93.72,126051.0,87.0345,87.0623,86.9973,87.0623,126051.0
2023-08-18 15:30:00,93.72,93.73,93.68,93.69,156630.0,87.0623,87.0716,87.0252,87.0345,156630.0
2023-08-18 15:35:00,93.69,93.73,93.67,93.72,104723.0,87.0345,87.0716,87.0159,87.0623,104723.0
2023-08-18 15:40:00,93.71,93.73,93.68,93.73,200900.0,87.053,87.0716,87.0252,87.0716,200900.0
2023-08-18 15:45:00,93.73,93.76,93.7,93.73,250033.0,87.0716,87.0995,87.0438,87.0716,250033.0
2023-08-18 15:50:00,93.73,93.74,93.71,93.72,293516.0,87.0716,87.0809,87.053,87.0623,293516.0
2023-08-18 15:55:00,93.72,93.82,93.71,93.79,1354427.0,87.0623,87.1552,87.053,87.1274,1354427.0
2023-08-21 09:30:00,92.66,92.76,92.61,92.74,969900.0,86.0776,86.1705,86.0312,86.152,969900.0
2023-08-21 09:35:00,92.74,92.76,92.71,92.72,414628.0,86.152,86.1705,86.1241,86.1334,414628.0
2023-08-21 09:40:00,92.73,92.75,92.67,92.75,406683.0,86.1427,86.1612,86.0869,86.1612,406683.0
2023-08-21 09:45:00,92.75,92.76,92.64,92.66,435132.0,86.1612,86.1705,86.0591,86.0776,435132.0
2023-08-21 09:50:00,92.67,92.73,92.63,92.71,334355.0,86.0869,86.1427,86.0498,86.1241,334355.0
2023-08-21 09:55:00,92.71,92.76,92.68,92.72,331146.0,86.1241,86.1705,86.0962,86.1334,331146.0
2023-08-21 10:00:00,92.72,92.76,92.63,92.68,365164.0,86.1334,86.1705,86.0498,86.0962,365164.0
2023-08-21 10:05:00,92.67,92.71,92.62,92.64,261874.0,86.0869,86.1241,86.0405,86.0591,261874.0
2023-08-21 10:10:00,92.64,92.64,92.52,92.53,519708.0,86.0591,86.0591,85.9476,85.9569,519708.0
2023-08-21 10:15:00,92.53,92.56,92.48,92.5,741556.0,85.9569,85.9847,85.9104,85.929,741556.0
2023-08-21 10:20:00,92.5,92.54,92.44,92.5,394862.0,85.929,85.9662,85.8733,85.929,394862.0
2023-08-21 10:25:00,92.51,92.51,92.33,92.39,469665.0,85.9383,85.9383,85.7711,85.8268,469665.0
2023-08-21 10:30:00,92.39,92.4,92.32,92.4,572107.0,85.8268,85.8361,85.7618,85.8361,572107.0
2023-08-21 10:35:00,92.4,92.49,92.36,92.45,751345.0,85.8361,85.9197,85.7989,85.8826,751345.0
2023-08-21 10:40:00,92.46,92.5,92.44,92.47,338019.0,85.8918,85.929,85.8733,85.9011,338019.0
2023-08-21 10:45:00,92.46,92.47,92.37,92.44,271825.0,85.8918,85.9011,85.8082,85.8733,271825.0
2023-08-21 10:50:00,92.43,92.44,92.35,92.39,277310.0,85.864,85.8733,85.7897,85.8268,277310.0
2023-08-21 10:55:00,92.39,92.43,92.33,92.34,218966.0,85.8268,85.864,85.7711,85.7804,218966.0
2023-08-21 11:00:00,92.33,92.36,92.27,92.31,396734.0,85.7711,85.7989,85.7153,85.7525,396734.0
2023-08-21 11:05:00,92.31,92.37,92.31,92.36,215437.0,85.7525,85.8082,85.7525,85.7989,215437.0
2023-08-21 11:10:00,92.35,92.36,92.29,92.3,175226.0,85.7897,85.7989,85.7339,85.7432,175226.0
2023-08-21 11:15:00,92.3,92.34,92.28,92.31,340025.0,85.7432,85.7804,85.7246,85.7525,340025.0
2023-08-21 11:20:00,92.31,92.37,92.31,92.34,186150.0,85.7525,85.8082,85.7525,85.7804,186150.0
2023-08-21 11:25:00,92.34,92.37,92.33,92.36,171802.0,85.7804,85.8082,85.7711,85.7989,171802.0
2023-08-21 11:30:00,92.36,92.37,92.24,92.26,220334.0,85.7989,85.8082,85.6875,85.7061,220334.0
2023-08-21 11:35:00,92.26,92.33,92.25,92.32,195900.0,85.7061,85.7711,85.6968,85.7618,195900.0
2023-08-21 11:40:00,92.32,92.33,92.27,92.28,130765.0,85.7618,85.7711,85.7153,85.7246,130765.0
2023-08-21 11:45:00,92.28,92.28,92.23,92.25,201067.0,85.7246,85.7246,85.6782,85.6968,201067.0
2023-08-21 11:50:00,92.25,92.38,92.24,92.36,341498.0,85.6968,85.8175,85.6875,85.7989,341498.0
2023-08-21 11:55:00,92.37,92.43,92.36,92.4,214418.0,85.8082,85.864,85.7989,85.8361,214418.0
2023-08-21 12:00:00,92.4,92.44,92.39,92.43,133388.0,85.8361,85.8733,85.8268,85.864,133388.0
2023-08-21 12:05:00,92.43,92.45,92.39,92.42,271045.0,85.864,85.8826,85.8268,85.8547,271045.0
2023-08-21 12:10:00,92.41,92.49,92.4,92.48,209198.0,85.8454,85.9197,85.8361,85.9104,209198.0
2023-08-21 12:15:00,92.48,92.49,92.45,92.46,110765.0,85.9104,85.9197,85.8826,85.8918,110765.0
2023-08-21 12:20:00,92.46,92.49,92.42,92.45,226784.0,85.8918,85.9197,85.8547,85.8826,226784.0
2023-08-21 12:25:00,92.45,92.47,92.41,92.44,193255.0,85.8826,85.9011,85.8454,85.8733,193255.0
2023-08-21 12:30:00,92.45,92.5,92.43,92.5,107403.0,85.8826,85.929,85.864,85.929,107403.0
2023-08-21 12:35:00,92.5,92.5,92.44,92.46,139058.0,85.929,85.929,85.8733,85.8918,139058.0
2023-08-21 12:40:00,92.47,92.52,92.46,92.5,88195.0,85.9011,85.9476,85.8918,85.929,88195.0
2023-08-21 12:45:00,92.5,92.51,92.47,92.48,177482.0,85.929,85.9383,85.9011,85.9104,177482.0
2023-08-21 12:50:00,92.48,92.48,92.42,92.46,125643.0,85.9104,85.9104,85.8547,85.8918,125643.0
2023-08-21 12:55:00,92.45,92.48,92.42,92.47,169139.0,85.8826,85.9104,85.8547,85.9011,169139.0
2023-08-21 13:00:00,92.46,92.47,92.39,92.44,129701.0,85.8918,85.9011,85.8268,85.8733,129701.0
2023-08-21 13:05:00,92.43,92.46,92.41,92.46,94427.0,85.864,85.8918,85.8454,85.8918,94427.0
2023-08-21 13:10:00,92.45,92.46,92.39,92.4,117284.0,85.8826,85.8918,85.8268,85.8361,117284.0
2023-08-21 13:15:00,92.4,92.42,92.37,92.41,347371.0,85.8361,85.8547,85.8082,85.8454,347371.0
2023-08-21 13:20:00,92.41,92.46,92.4,92.45,86425.0,85.8454,85.8918,85.8361,85.8826,86425.0
2023-08-21 13:25:00,92.46,92.48,92.43,92.43,84368.0,85.8918,85.9104,85.864,85.864,84368.0
2023-08-21 13:30:00,92.44,92.48,92.41,92.45,91245.0,85.8733,85.9104,85.8454,85.8826,91245.0
2023-08-21 13:35:00,92.45,92.47,92.43,92.45,331031.0,85.8826,85.9011,85.864,85.8826,331031.0
2023-08-21 13:40:00,92.45,92.46,92.42,92.45,77840.0,85.8826,85.8918,85.8547,85.8826,77840.0
2023-08-21 13:45:00,92.45,92.53,92.44,92.52,170832.0,85.8826,85.9569,85.8733,85.9476,170832.0
2023-08-21 13:50:00,92.53,92.53,92.46,92.49,102098.0,85.9569,85.9569,85.8918,85.9197,102098.0
2023-08-21 13:55:00,92.49,92.52,92.47,92.52,218530.0,85.9197,85.9476,85.9011,85.9476,218530.0
2023-08-21 14:00:00,92.52,92.53,92.5,92.51,58485.0,85.9476,85.9569,85.929,85.9383,58485.0
2023-08-21 14:05:00,92.51,92.53,92.5,92.53,95792.0,85.9383,85.9569,85.929,85.9569,95792.0
2023-08-21 14:10:00,92.53,92.53,92.49,92.51,104542.0,85.9569,85.9569,85.9197,85.9383,104542.0
2023-08-21 14:15:00,92.51,92.54,92.49,92.49,199461.0,85.9383,85.9662,85.9197,85.9197,199461.0
2023-08-21 14:20:00,92.5,92.56,92.49,92.54,485488.0,85.929,85.9847,85.9197,85.9662,485488.0
2023-08-21 14:25:00,92.54,92.55,92.51,92.53,139495.0,85.9662,85.9755,85.9383,85.9569,139495.0
2023-08-21 14:30:00,92.53,92.57,92.45,92.46,310927.0,85.9569,85.994,85.8826,85.8918,310927.0
2023-08-21 14:35:00,92.46,92.57,92.45,92.55,309475.0,85.8918,85.994,85.8826,85.9755,309475.0
2023-08-21 14:40:00,92.55,92.56,92.46,92.47,203126.0,85.9755,85.9847,85.8918,85.9011,203126.0
2023-08-21 14:45:00,92.47,92.53,92.46,92.51,254997.0,85.9011,85.9569,85.8918,85.9383,254997.0
2023-08-21 14:50:00,92.51,92.54,92.5,92.52,90533.0,85.9383,85.9662,85.929,85.9476,90533.0
2023-08-21 14:55:00,92.51,92.52,92.46,92.49,224424.0,85.9383,85.9476,85.8918,85.9197,224424.0
2023-08-21 15:00:00,92.49,92.54,92.48,92.53,160050.0,85.9197,85.9662,85.9104,85.9569,160050.0
2023-08-21 15:05:00,92.54,92.57,92.52,92.55,148642.0,85.9662,85.994,85.9476,85.9755,148642.0
2023-08-21 15:10:00,92.55,92.57,92.53,92.54,94303.0,85.9755,85.994,85.9569,85.9662,94303.0
2023-08-21 15:15:00,92.55,92.58,92.52,92.58,189199.0,85.9755,86.0033,85.9476,86.0033,189199.0
2023-08-21 15:20:00,92.58,92.58,92.55,92.57,103420.0,86.0033,86.0033,85.9755,85.994,103420.0
2023-08-21 15:25:00,92.56,92.58,92.55,92.56,196542.0,85.9847,86.0033,85.9755,85.9847,196542.0
2023-08-21 15:30:00,92.56,92.57,92.55,92.56,105486.0,85.9847,85.994,85.9755,85.9847,105486.0
2023-08-21 15:35:00,92.56,92.59,92.51,92.53,259119.0,85.9847,86.0126,85.9383,85.9569,259119.0
2023-08-21 15:40:00,92.53,92.55,92.5,92.54,294591.0,85.9569,85.9755,85.929,85.9662,294591.0
2023-08-21 15:45:00,92.53,92.59,92.52,92.58,470900.0,85.9569,86.0126,85.9476,86.0033,470900.0
2023-08-21 15:50:00,92.57,92.58,92.53,92.54,528415.0,85.994,86.0033,85.9569,85.9662,528415.0
2023-08-21 15:55:00,92.54,92.55,92.47,92.53,994652.0,85.9662,85.9755,85.9011,85.9569,994652.0
2023-08-22 09:30:00,92.64,92.65,92.51,92.63,340794.0,86.0591,86.0683,85.9383,86.0498,340794.0
2023-08-22 09:35:00,92.64,92.66,92.5,92.52,261853.0,86.0591,86.0776,85.929,85.9476,261853.0
2023-08-22 09:40:00,92.51,92.6,92.48,92.53,388973.0,85.9383,86.0219,85.9104,85.9569,388973.0
2023-08-22 09:45:00,92.53,92.7,92.53,92.63,440695.0,85.9569,86.1148,85.9569,86.0498,440695.0
2023-08-22 09:50:00,92.63,92.64,92.48,92.49,168081.0,86.0498,86.0591,85.9104,85.9197,168081.0
2023-08-22 09:55:00,92.5,92.53,92.46,92.53,1907862.0,85.929,85.9569,85.8918,85.9569,1907862.0
2023-08-22 10:00:00,92.53,92.69,92.52,92.68,257508.0,85.9569,86.1055,85.9476,86.0962,257508.0
2023-08-22 10:05:00,92.67,92.77,92.64,92.77,322454.0,86.0869,86.1798,86.0591,86.1798,322454.0
2023-08-22 10:10:00,92.77,92.85,92.71,92.84,280828.0,86.1798,86.2541,86.1241,86.2448,280828.0
2023-08-22 10:15:00,92.83,92.84,92.73,92.74,271408.0,86.2356,86.2448,86.1427,86.152,271408.0
2023-08-22 10:20:00,92.73,92.76,92.7,92.76,313164.0,86.1427,86.1705,86.1148,86.1705,313164.0
2023-08-22 10:25:00,92.76,92.77,92.63,92.69,371116.0,86.1705,86.1798,86.0498,86.1055,371116.0
2023-08-22 10:30:00,92.69,92.78,92.67,92.7,217013.0,86.1055,86.1891,86.0869,86.1148,217013.0
2023-08-22 10:35:00,92.7,92.75,92.67,92.69,503162.0,86.1148,86.1612,86.0869,86.1055,503162.0
2023-08-22 10:40:00,92.7,92.84,92.68,92.81,163574.0,86.1148,86.2448,86.0962,86.217,163574.0
2023-08-22 10:45:00,92.81,92.98,92.81,92.96,275724.0,86.217,86.3749,86.217,86.3563,275724.0
2023-08-22 10:50:00,92.95,92.95,92.87,92.94,177117.0,86.347,86.347,86.2727,86.3377,177117.0
2023-08-22 10:55:00,92.95,92.98,92.89,92.93,240778.0,86.347,86.3749,86.2913,86.3285,240778.0
2023-08-22 11:00:00,92.93,92.96,92.9,92.92,155078.0,86.3285,86.3563,86.3006,86.3192,155078.0
2023-08-22 11:05:00,92.92,93.01,92.92,92.99,164808.0,86.3192,86.4028,86.3192,86.3842,164808.0
2023-08-22 11:10:00,92.99,93.03,92.94,92.94,473401.0,86.3842,86.4214,86.3377,86.3377,473401.0
2023-08-22 11:15:00,92.94,93.0,92.9,92.96,152026.0,86.3377,86.3935,86.3006,86.3563,152026.0
2023-08-22 11:20:00,92.95,92.96,92.9,92.94,131007.0,86.347,86.3563,86.3006,86.3377,131007.0
2023-08-22 11:25:00,92.94,92.97,92.92,92.93,224253.0,86.3377,86.3656,86.3192,86.3285,224253.0
2023-08-22 11:30:00,92.94,92.98,92.92,92.98,93089.0,86.3377,86.3749,86.3192,86.3749,93089.0
2023-08-22 11:35:00,92.99,93.0,92.93,92.96,174314.0,86.3842,86.3935,86.3285,86.3563,174314.0
2023-08-22 11:40:00,92.96,93.0,92.93,92.97,119183.0,86.3563,86.3935,86.3285,86.3656,119183.0
2023-08-22 11:45:00,92.97,93.04,92.94,93.02,115763.0,86.3656,86.4306,86.3377,86.4121,115763.0
2023-08-22 11:50:00,93.03,93.05,92.98,92.98,187724.0,86.4214,86.4399,86.3749,86.3749,187724.0
2023-08-22 11:55:00,92.98,93.0,92.92,92.94,143375.0,86.3749,86.3935,86.3192,86.3377,143375.0
2023-08-22 12:00:00,92.95,92.96,92.9,92.92,170651.0,86.347,86.3563,86.3006,86.3192,170651.0
2023-08-22 12:05:00,92.93,92.98,92.9,92.91,118658.0,86.3285,86.3749,86.3006,86.3099,118658.0
2023-08-22 12:10:00,92.91,92.96,92.9,92.94,107966.0,86.3099,86.3563,86.3006,86.3377,107966.0
2023-08-22 12:15:00,92.94,93.01,92.92,93.0,136374.0,86.3377,86.4028,86.3192,86.3935,136374.0
2023-08-22 12:20:00,93.0,93.01,92.97,93.01,112336.0,86.3935,86.4028,86.3656,86.4028,112336.0
2023-08-22 12:25:00,93.01,93.03,92.98,93.03,99220.0,86.4028,86.4214,86.3749,86.4214,99220.0
2023-08-22 12:30:00,93.03,93.03,92.97,92.99,126819.0,86.4214,86.4214,86.3656,86.3842,126819.0
2023-08-22 12:35:00,92.99,93.0,92.95,92.97,171038.0,86.3842,86.3935,86.347,86.3656,171038.0
2023-08-22 12:40:00,92.97,92.99,92.95,92.97,130155.0,86.3656,86.3842,86.347,86.3656,130155.0
2023-08-22 12:45:00,92.96,92.97,92.94,92.96,54514.0,86.3563,86.3656,86.3377,86.3563,54514.0
2023-08-22 12:50:00,92.96,92.97,92.93,92.95,77586.0,86.3563,86.3656,86.3285,86.347,77586.0
2023-08-22 12:55:00,92.96,92.97,92.94,92.96,83987.0,86.3563,86.3656,86.3377,86.3563,83987.0
2023-08-22 13:00:00,92.95,93.02,92.95,93.01,95886.0,86.347,86.4121,86.347,86.4028,95886.0
2023-08-22 13:05:00,93.01,93.04,93.0,93.04,71939.0,86.4028,86.4306,86.3935,86.4306,71939.0
2023-08-22 13:10:00,93.04,93.04,93.0,93.02,52151.0,86.4306,86.4306,86.3935,86.4121,52151.0
2023-08-22 13:15:00,93.01,93.08,92.99,93.08,142561.0,86.4028,86.4678,86.3842,86.4678,142561.0
2023-08-22 13:20:00,93.08,93.12,93.07,93.1,171632.0,86.4678,86.505,86.4585,86.4864,171632.0
2023-08-22 13:25:00,93.1,93.13,93.1,93.13,107721.0,86.4864,86.5142,86.4864,86.5142,107721.0
2023-08-22 13:30:00,93.12,93.19,93.11,93.17,99551.0,86.505,86.57,86.4957,86.5514,99551.0
2023-08-22 13:35:00,93.17,93.19,93.13,93.19,250734.0,86.5514,86.57,86.5142,86.57,250734.0
2023-08-22 13:40:00,93.19,93.2,93.16,93.17,126310.0,86.57,86.5793,86.5421,86.5514,126310.0
2023-08-22 13:45:00,93.18,93.28,93.16,93.22,369903.0,86.5607,86.6536,86.5421,86.5979,369903.0
2023-08-22 13:50:00,93.22,93.24,93.2,93.22,160374.0,86.5979,86.6164,86.5793,86.5979,160374.0
2023-08-22 13:55:00,93.22,93.25,93.21,93.23,217094.0,86.5979,86.6257,86.5886,86.6071,217094.0
2023-08-22 14:00:00,93.22,93.22,93.16,93.19,203986.0,86.5979,86.5979,86.5421,86.57,203986.0
2023-08-22 14:05:00,93.2,93.2,93.12,93.15,117163.0,86.5793,86.5793,86.505,86.5328,117163.0
2023-08-22 14:10:00,93.15,93.18,93.14,93.17,92364.0,86.5328,86.5607,86.5235,86.5514,92364.0
2023-08-22 14:15:00,93.17,93.18,93.14,93.16,83460.0,86.5514,86.5607,86.5235,86.5421,83460.0
2023-08-22 14:20:00,93.15,93.16,93.11,93.14,156004.0,86.5328,86.5421,86.4957,86.5235,156004.0
2023-08-22 14:25:00,93.14,93.16,93.12,93.16,95758.0,86.5235,86.5421,86.505,86.5421,95758.0
2023-08-22 14:30:00,93.16,93.21,93.15,93.2,93982.0,86.5421,86.5886,86.5328,86.5793,93982.0
2023-08-22 14:35:00,93.2,93.21,93.15,93.17,268677.0,86.5793,86.5886,86.5328,86.5514,268677.0
2023-08-22 14:40:00,93.18,93.21,93.15,93.16,210887.0,86.5607,86.5886,86.5328,86.5421,210887.0
2023-08-22 14:45:00,93.16,93.18,93.14,93.17,144693.0,86.5421,86.5607,86.5235,86.5514,144693.0
2023-08-22 14:50:00,93.17,93.21,93.16,93.19,109963.0,86.5514,86.5886,86.5421,86.57,109963.0
2023-08-22 14:55:00,93.2,93.2,93.14,93.16,258542.0,86.5793,86.5793,86.5235,86.5421,258542.0
2023-08-22 15:00:00,93.15,93.2,93.14,93.15,140832.0,86.5328,86.5793,86.5235,86.5328,140832.0
2023-08-22 15:05:00,93.15,93.15,93.11,93.12,137640.0,86.5328,86.5328,86.4957,86.505,137640.0
2023-08-22 15:10:00,93.12,93.13,93.08,93.11,134914.0,86.505,86.5142,86.4678,86.4957,134914.0
2023-08-22 15:15:00,93.11,93.19,93.11,93.17,281921.0,86.4957,86.57,86.4957,86.5514,281921.0
2023-08-22 15:20:00,93.17,93.2,93.16,93.19,113252.0,86.5514,86.5793,86.5421,86.57,113252.0
2023-08-22 15:25:00,93.19,93.2,93.12,93.13,134407.0,86.57,86.5793,86.505,86.5142,134407.0
2023-08-22 15:30:00,93.13,93.18,93.12,93.15,171156.0,86.5142,86.5607,86.505,86.5328,171156.0
2023-08-22 15:35:00,93.15,93.2,93.14,93.2,186556.0,86.5328,86.5793,86.5235,86.5793,186556.0
2023-08-22 15:40:00,93.2,93.21,93.17,93.2,175485.0,86.5793,86.5886,86.5514,86.5793,175485.0
2023-08-22 15:45:00,93.2,93.24,93.16,93.23,187101.0,86.5793,86.6164,86.5421,86.6071,187101.0
2023-08-22 15:50:00,93.24,93.25,93.21,93.24,360323.0,86.6164,86.6257,86.5886,86.6164,360323.0
2023-08-22 15:55:00,93.24,93.25,93.2,93.23,1108901.0,86.6164,86.6257,86.5793,86.6071,1108901.0
2023-08-23 09:30:00,94.3,94.46,94.23,94.43,677510.0,87.6011,87.7498,87.5361,87.7219,677510.0
2023-08-23 09:35:00,94.42,94.5,94.35,94.41,540243.0,87.7126,87.7869,87.6476,87.7033,540243.0
2023-08-23 09:40:00,94.4,94.46,94.38,94.45,430805.0,87.694,87.7498,87.6755,87.7405,430805.0
2023-08-23 09:45:00,94.44,94.74,94.44,94.6,1026420.0,87.7312,88.0099,87.7312,87.8798,1026420.0
2023-08-23 09:50:00,94.59,94.75,94.55,94.59,974193.0,87.8705,88.0192,87.8334,87.8705,974193.0
2023-08-23 09:55:00,94.6,94.83,94.6,94.69,606477.0,87.8798,88.0935,87.8798,87.9634,606477.0
2023-08-23 10:00:00,94.7,94.75,94.59,94.6,636367.0,87.9727,88.0192,87.8705,87.8798,636367.0
2023-08-23 10:05:00,94.59,94.67,94.47,94.49,396744.0,87.8705,87.9449,87.7591,87.7776,396744.0
2023-08-23 10:10:00,94.49,94.62,94.44,94.58,380502.0,87.7776,87.8984,87.7312,87.8612,380502.0
2023-08-23 10:15:00,94.57,94.61,94.52,94.58,375832.0,87.852,87.8891,87.8055,87.8612,375832.0
2023-08-23 10:20:00,94.58,94.61,94.51,94.57,495133.0,87.8612,87.8891,87.7962,87.852,495133.0
2023-08-23 10:25:00,94.56,94.6,94.52,94.53,233324.0,87.8427,87.8798,87.8055,87.8148,233324.0
2023-08-23 10:30:00,94.52,94.61,94.47,94.56,313448.0,87.8055,87.8891,87.7591,87.8427,313448.0
2023-08-23 10:35:00,94.56,94.61,94.49,94.49,213129.0,87.8427,87.8891,87.7776,87.7776,213129.0
2023-08-23 10:40:00,94.49,94.53,94.41,94.53,244840.0,87.7776,87.8148,87.7033,87.8148,244840.0
2023-08-23 10:45:00,94.53,94.64,94.51,94.59,138241.0,87.8148,87.917,87.7962,87.8705,138241.0
2023-08-23 10:50:00,94.59,94.6,94.52,94.55,257839.0,87.8705,87.8798,87.8055,87.8334,257839.0
2023-08-23 10:55:00,94.55,94.6,94.44,94.46,242635.0,87.8334,87.8798,87.7312,87.7498,242635.0
2023-08-23 11:00:00,94.46,94.6,94.46,94.54,210719.0,87.7498,87.8798,87.7498,87.8241,210719.0
2023-08-23 11:05:00,94.54,94.61,94.52,94.59,171988.0,87.8241,87.8891,87.8055,87.8705,171988.0
2023-08-23 11:10:00,94.58,94.62,94.53,94.59,164642.0,87.8612,87.8984,87.8148,87.8705,164642.0
2023-08-23 11:15:00,94.6,94.61,94.53,94.59,117694.0,87.8798,87.8891,87.8148,87.8705,117694.0
2023-08-23 11:20:00,94.59,94.62,94.58,94.6,163263.0,87.8705,87.8984,87.8612,87.8798,163263.0
2023-08-23 11:25:00,94.59,94.61,94.52,94.56,151106.0,87.8705,87.8891,87.8055,87.8427,151106.0
2023-08-23 11:30:00,94.57,94.59,94.53,94.58,163884.0,87.852,87.8705,87.8148,87.8612,163884.0
2023-08-23 11:35:00,94.58,94.65,94.56,94.62,395704.0,87.8612,87.9263,87.8427,87.8984,395704.0
2023-08-23 11:40:00,94.62,94.7,94.61,94.67,237913.0,87.8984,87.9727,87.8891,87.9449,237913.0
2023-08-23 11:45:00,94.67,94.71,94.65,94.7,231542.0,87.9449,87.982,87.9263,87.9727,231542.0
2023-08-23 11:50:00,94.7,94.72,94.67,94.7,204873.0,87.9727,87.9913,87.9449,87.9727,204873.0
2023-08-23 11:55:00,94.7,94.78,94.69,94.7,201259.0,87.9727,88.047,87.9634,87.9727,201259.0
2023-08-23 12:00:00,94.7,94.79,94.69,94.72,230147.0,87.9727,88.0563,87.9634,87.9913,230147.0
2023-08-23 12:05:00,94.73,94.73,94.7,94.72,92779.0,88.0006,88.0006,87.9727,87.9913,92779.0
2023-08-23 12:10:00,94.72,94.79,94.72,94.79,153865.0,87.9913,88.0563,87.9913,88.0563,153865.0
2023-08-23 12:15:00,94.78,94.8,94.76,94.77,73286.0,88.047,88.0656,88.0285,88.0377,73286.0
2023-08-23 12:20:00,94.77,94.8,94.71,94.72,159160.0,88.0377,88.0656,87.982,87.9913,159160.0
2023-08-23 12:25:00,94.72,94.76,94.69,94.74,127170.0,87.9913,88.0285,87.9634,88.0099,127170.0
2023-08-23 12:30:00,94.73,94.75,94.69,94.73,139995.0,88.0006,88.0192,87.9634,88.0006,139995.0
2023-08-23 12:35:00,94.73,94.74,94.7,94.73,167512.0,88.0006,88.0099,87.9727,88.0006,167512.0
2023-08-23 12:40:00,94.72,94.76,94.69,94.76,196198.0,87.9913,88.0285,87.9634,88.0285,196198.0
2023-08-23 12:45:00,94.76,94.84,94.75,94.82,250999.0,88.0285,88.1028,88.0192,88.0842,250999.0
2023-08-23 12:50:00,94.83,94.89,94.81,94.88,509846.0,88.0935,88.1492,88.0749,88.1399,509846.0
2023-08-23 12:55:00,94.88,94.9,94.83,94.87,296579.0,88.1399,88.1585,88.0935,88.1306,296579.0
2023-08-23 13:00:00,94.86,94.86,94.72,94.8,484538.0,88.1214,88.1214,87.9913,88.0656,484538.0
2023-08-23 13:05:00,94.8,94.85,94.75,94.84,220667.0,88.0656,88.1121,88.0192,88.1028,220667.0
2023-08-23 13:10:00,94.83,94.92,94.79,94.9,230469.0,88.0935,88.1771,88.0563,88.1585,230469.0
2023-08-23 13:15:00,94.9,95.02,94.89,94.98,252800.0,88.1585,88.27,88.1492,88.2328,252800.0
2023-08-23 13:20:00,94.99,95.14,94.99,95.06,407309.0,88.2421,88.3815,88.2421,88.3071,407309.0
2023-08-23 13:25:00,95.06,95.07,95.02,95.04,216685.0,88.3071,88.3164,88.27,88.2886,216685.0
2023-08-23 13:30:00,95.05,95.16,95.04,95.08,248788.0,88.2979,88.4,88.2886,88.3257,248788.0
2023-08-23 13:35:00,95.08,95.1,95.04,95.05,157708.0,88.3257,88.3443,88.2886,88.2979,157708.0
2023-08-23 13:40:00,95.04,95.12,95.03,95.06,237637.0,88.2886,88.3629,88.2793,88.3071,237637.0
2023-08-23 13:45:00,95.06,95.11,95.05,95.11,130384.0,88.3071,88.3536,88.2979,88.3536,130384.0
2023-08-23 13:50:00,95.11,95.12,95.04,95.07,329704.0,88.3536,88.3629,88.2886,88.3164,329704.0
2023-08-23 13:55:00,95.07,95.11,95.04,95.06,192974.0,88.3164,88.3536,88.2886,88.3071,192974.0
2023-08-23 14:00:00,95.06,95.08,95.0,95.04,309213.0,88.3071,88.3257,88.2514,88.2886,309213.0
2023-08-23 14:05:00,95.04,95.05,94.98,94.99,212372.0,88.2886,88.2979,88.2328,88.2421,212372.0
2023-08-23 14:10:00,94.98,95.03,94.98,94.98,172928.0,88.2328,88.2793,88.2328,88.2328,172928.0
2023-08-23 14:15:00,94.98,95.0,94.96,94.97,205155.0,88.2328,88.2514,88.2142,88.2235,205155.0
2023-08-23 14:20:00,94.97,94.98,94.94,94.98,225626.0,88.2235,88.2328,88.1957,88.2328,225626.0
2023-08-23 14:25:00,94.98,95.01,94.96,95.0,232003.0,88.2328,88.2607,88.2142,88.2514,232003.0
2023-08-23 14:30:00,95.0,95.07,94.98,95.07,177847.0,88.2514,88.3164,88.2328,88.3164,177847.0
2023-08-23 14:35:00,95.06,95.09,95.03,95.09,258901.0,88.3071,88.335,88.2793,88.335,258901.0
2023-08-23 14:40:00,95.08,95.15,95.08,95.11,375574.0,88.3257,88.3908,88.3257,88.3536,375574.0
2023-08-23 14:45:00,95.12,95.15,95.08,95.08,264009.0,88.3629,88.3908,88.3257,88.3257,264009.0
2023-08-23 14:50:00,95.08,95.14,95.06,95.12,225145.0,88.3257,88.3815,88.3071,88.3629,225145.0
2023-08-23 14:55:00,95.12,95.22,95.11,95.2,336571.0,88.3629,88.4558,88.3536,88.4372,336571.0
2023-08-23 15:00:00,95.2,95.33,95.17,95.3,339501.0,88.4372,88.558,88.4093,88.5301,339501.0
2023-08-23 15:05:00,95.29,95.3,95.26,95.28,342042.0,88.5208,88.5301,88.4929,88.5115,342042.0
2023-08-23 15:10:00,95.29,95.3,95.21,95.22,354116.0,88.5208,88.5301,88.4465,88.4558,354116.0
2023-08-23 15:15:00,95.21,95.22,95.18,95.2,184965.0,88.4465,88.4558,88.4186,88.4372,184965.0
2023-08-23 15:20:00,95.2,95.27,95.19,95.26,260680.0,88.4372,88.5022,88.4279,88.4929,260680.0
2023-08-23 15:25:00,95.25,95.4,95.25,95.4,256347.0,88.4836,88.623,88.4836,88.623,256347.0
2023-08-23 15:30:00,95.4,95.4,95.34,95.36,371654.0,88.623,88.623,88.5673,88.5858,371654.0
2023-08-23 15:35:00,95.36,95.47,95.36,95.39,685889.0,88.5858,88.688,88.5858,88.6137,685889.0
2023-08-23 15:40:00,95.4,95.4,95.36,95.36,325834.0,88.623,88.623,88.5858,88.5858,325834.0
2023-08-23 15:45:00,95.37,95.38,95.31,95.38,578638.0,88.5951,88.6044,88.5394,88.6044,578638.0
2023-08-23 15:50:00,95.38,95.46,95.37,95.44,671653.0,88.6044,88.6787,88.5951,88.6602,671653.0
2023-08-23 15:55:00,95.44,95.55,95.44,95.5,5265523.0,88.6602,88.7623,88.6602,88.7159,5265523.0
2023-08-24 09:30:00,95.13,95.27,95.12,95.22,489270.0,88.3722,88.5022,88.3629,88.4558,489270.0
2023-08-24 09:35:00,95.22,95.23,95.08,95.2,366413.0,88.4558,88.4651,88.3257,88.4372,366413.0
2023-08-24 09:40:00,95.2,95.29,95.15,95.28,335562.0,88.4372,88.5208,88.3908,88.5115,335562.0
2023-08-24 09:45:00,95.28,95.3,95.21,95.22,190162.0,88.5115,88.5301,88.4465,88.4558,190162.0
2023-08-24 09:50:00,95.21,95.4,95.21,95.37,393452.0,88.4465,88.623,88.4465,88.5951,393452.0
2023-08-24 09:55:00,95.38,95.44,95.32,95.34,410476.0,88.6044,88.6602,88.5487,88.5673,410476.0
2023-08-24 10:00:00,95.33,95.37,95.29,95.3,263978.0,88.558,88.5951,88.5208,88.5301,263978.0
2023-08-24 10:05:00,95.3,95.37,95.29,95.33,186328.0,88.5301,88.5951,88.5208,88.558,186328.0
2023-08-24 10:10:00,95.33,95.5,95.3,95.49,329979.0,88.558,88.7159,88.5301,88.7066,329979.0
2023-08-24 10:15:00,95.49,95.55,95.46,95.48,231318.0,88.7066,88.7623,88.6787,88.6973,231318.0
2023-08-24 10:20:00,95.47,95.5,95.29,95.3,177893.0,88.688,88.7159,88.5208,88.5301,177893.0
2023-08-24 10:25:00,95.31,95.34,95.17,95.2,299731.0,88.5394,88.5673,88.4093,88.4372,299731.0
2023-08-24 10:30:00,95.2,95.29,95.11,95.29,198286.0,88.4372,88.5208,88.3536,88.5208,198286.0
2023-08-24 10:35:00,95.3,95.32,95.21,95.3,248835.0,88.5301,88.5487,88.4465,88.5301,248835.0
2023-08-24 10:40:00,95.29,95.41,95.26,95.38,191538.0,88.5208,88.6323,88.4929,88.6044,191538.0
2023-08-24 10:45:00,95.39,95.43,95.33,95.35,426477.0,88.6137,88.6509,88.558,88.5765,426477.0
2023-08-24 10:50:00,95.35,95.35,95.14,95.2,140584.0,88.5765,88.5765,88.3815,88.4372,140584.0
2023-08-24 10:55:00,95.19,95.21,95.11,95.17,152844.0,88.4279,88.4465,88.3536,88.4093,152844.0
2023-08-24 11:00:00,95.17,95.26,95.16,95.21,120813.0,88.4093,88.4929,88.4,88.4465,120813.0
2023-08-24 11:05:00,95.22,95.22,95.14,95.19,155331.0,88.4558,88.4558,88.3815,88.4279,155331.0
2023-08-24 11:10:00,95.19,95.21,95.11,95.19,103370.0,88.4279,88.4465,88.3536,88.4279,103370.0
2023-08-24 11:15:00,95.19,95.19,95.1,95.14,134063.0,88.4279,88.4279,88.3443,88.3815,134063.0
2023-08-24 11:20:00,95.13,95.2,95.12,95.17,95988.0,88.3722,88.4372,88.3629,88.4093,95988.0
2023-08-24 11:25:00,95.17,95.19,95.12,95.15,139638.0,88.4093,88.4279,88.3629,88.3908,139638.0
2023-08-24 11:30:00,95.16,95.18,95.12,95.15,97550.0,88.4,88.4186,88.3629,88.3908,97550.0
2023-08-24 11:35:00,95.15,95.17,95.07,95.08,165121.0,88.3908,88.4093,88.3164,88.3257,165121.0
2023-08-24 11:40:00,95.09,95.15,95.06,95.13,115670.0,88.335,88.3908,88.3071,88.3722,115670.0
2023-08-24 11:45:00,95.13,95.13,95.09,95.13,137880.0,88.3722,88.3722,88.335,88.3722,137880.0
2023-08-24 11:50:00,95.13,95.21,95.12,95.2,152598.0,88.3722,88.4465,88.3629,88.4372,152598.0
2023-08-24 11:55:00,95.2,95.24,95.17,95.18,669743.0,88.4372,88.4744,88.4093,88.4186,669743.0
2023-08-24 12:00:00,95.18,95.2,95.11,95.14,170873.0,88.4186,88.4372,88.3536,88.3815,170873.0
2023-08-24 12:05:00,95.14,95.14,95.0,95.01,168914.0,88.3815,88.3815,88.2514,88.2607,168914.0
2023-08-24 12:10:00,95.02,95.03,94.98,94.99,103303.0,88.27,88.2793,88.2328,88.2421,103303.0
2023-08-24 12:15:00,94.99,95.05,94.98,95.05,89268.0,88.2421,88.2979,88.2328,88.2979,89268.0
2023-08-24 12:20:00,95.05,95.08,94.99,95.0,55438.0,88.2979,88.3257,88.2421,88.2514,55438.0
2023-08-24 12:25:00,95.0,95.04,94.99,95.02,117086.0,88.2514,88.2886,88.2421,88.27,117086.0
2023-08-24 12:30:00,95.03,95.03,94.99,95.01,141582.0,88.2793,88.2793,88.2421,88.2607,141582.0
2023-08-24 12:35:00,95.01,95.06,94.98,95.06,60821.0,88.2607,88.3071,88.2328,88.3071,60821.0
2023-08-24 12:40:00,95.07,95.11,95.0,95.07,190881.0,88.3164,88.3536,88.2514,88.3164,190881.0
2023-08-24 12:45:00,95.06,95.08,94.98,94.98,85218.0,88.3071,88.3257,88.2328,88.2328,85218.0
2023-08-24 12:50:00,94.98,95.08,94.97,95.05,113212.0,88.2328,88.3257,88.2235,88.2979,113212.0
2023-08-24 12:55:00,95.05,95.12,95.05,95.1,101259.0,88.2979,88.3629,88.2979,88.3443,101259.0
2023-08-24 13:00:00,95.1,95.11,95.0,95.06,174642.0,88.3443,88.3536,88.2514,88.3071,174642.0
2023-08-24 13:05:00,95.06,95.12,95.04,95.1,113497.0,88.3071,88.3629,88.2886,88.3443,113497.0
2023-08-24 13:10:00,95.1,95.16,95.08,95.12,159700.0,88.3443,88.4,88.3257,88.3629,159700.0
2023-08-24 13:15:00,95.12,95.12,95.05,95.06,57888.0,88.3629,88.3629,88.2979,88.3071,57888.0
2023-08-24 13:20:00,95.06,95.09,95.03,95.06,164243.0,88.3071,88.335,88.2793,88.3071,164243.0
2023-08-24 13:25:00,95.05,95.07,95.03,95.04,89211.0,88.2979,88.3164,88.2793,88.2886,89211.0
2023-08-24 13:30:00,95.04,95.07,94.99,95.01,77539.0,88.2886,88.3164,88.2421,88.2607,77539.0
2023-08-24 13:35:00,95.01,95.03,94.98,95.02,72836.0,88.2607,88.2793,88.2328,88.27,72836.0
2023-08-24 13:40:00,95.01,95.02,94.97,95.01,61541.0,88.2607,88.27,88.2235,88.2607,61541.0
2023-08-24 13:45:00,95.02,95.03,94.98,95.0,46273.0,88.27,88.2793,88.2328,88.2514,46273.0
2023-08-24 13:50:00,95.01,95.01,94.96,95.01,56676.0,88.2607,88.2607,88.2142,88.2607,56676.0
2023-08-24 13:55:00,95.0,95.02,94.98,95.02,62959.0,88.2514,88.27,88.2328,88.27,62959.0
2023-08-24 14:00:00,95.02,95.05,94.99,95.0,167514.0,88.27,88.2979,88.2421,88.2514,167514.0
2023-08-24 14:05:00,95.0,95.04,94.99,95.03,95386.0,88.2514,88.2886,88.2421,88.2793,95386.0
2023-08-24 14:10:00,95.03,95.03,94.99,95.01,85510.0,88.2793,88.2793,88.2421,88.2607,85510.0
2023-08-24 14:15:00,95.01,95.06,94.97,95.05,163691.0,88.2607,88.3071,88.2235,88.2979,163691.0
2023-08-24 14:20:00,95.05,95.07,95.01,95.02,185037.0,88.2979,88.3164,88.2607,88.27,185037.0
2023-08-24 14:25:00,95.02,95.04,94.95,95.0,216155.0,88.27,88.2886,88.205,88.2514,216155.0
2023-08-24 14:30:00,95.0,95.03,94.97,95.03,95400.0,88.2514,88.2793,88.2235,88.2793,95400.0
2023-08-24 14:35:00,95.02,95.03,94.97,95.01,89257.0,88.27,88.2793,88.2235,88.2607,89257.0
2023-08-24 14:40:00,95.01,95.04,94.96,94.96,103477.0,88.2607,88.2886,88.2142,88.2142,103477.0
2023-08-24 14:45:00,94.97,95.04,94.97,94.98,177638.0,88.2235,88.2886,88.2235,88.2328,177638.0
2023-08-24 14:50:00,94.98,95.06,94.98,95.04,201028.0,88.2328,88.3071,88.2328,88.2886,201028.0
2023-08-24 14:55:00,95.03,95.03,94.94,94.95,131170.0,88.2793,88.2793,88.1957,88.205,131170.0
2023-08-24 15:00:00,94.95,94.97,94.89,94.91,137695.0,88.205,88.2235,88.1492,88.1678,137695.0
2023-08-24 15:05:00,94.9,94.95,94.88,94.95,174482.0,88.1585,88.205,88.1399,88.205,174482.0
2023-08-24 15:10:00,94.94,94.99,94.91,94.98,129697.0,88.1957,88.2421,88.1678,88.2328,129697.0
2023-08-24 15:15:00,94.98,95.02,94.98,95.01,179454.0,88.2328,88.27,88.2328,88.2607,179454.0
2023-08-24 15:20:00,95.01,95.04,94.99,95.03,125316.0,88.2607,88.2886,88.2421,88.2793,125316.0
2023-08-24 15:25:00,95.03,95.03,94.99,95.0,94841.0,88.2793,88.2793,88.2421,88.2514,94841.0
2023-08-24 15:30:00,94.99,95.02,94.97,95.0,114718.0,88.2421,88.27,88.2235,88.2514,114718.0
2023-08-24 15:35:00,95.01,95.04,94.99,95.0,165818.0,88.2607,88.2886,88.2421,88.2514,165818.0
2023-08-24 15:40:00,95.0,95.0,94.92,94.93,231192.0,88.2514,88.2514,88.1771,88.1864,231192.0
2023-08-24 15:45:00,94.92,95.02,94.9,95.0,179889.0,88.1771,88.27,88.1585,88.2514,179889.0
2023-08-24 15:50:00,95.0,95.02,94.96,94.99,230996.0,88.2514,88.27,88.2142,88.2421,230996.0
2023-08-24 15:55:00,94.98,95.01,94.9,94.92,2208486.0,88.2328,88.2607,88.1585,88.1771,2208486.0
2023-08-25 09:30:00,94.66,94.85,94.65,94.78,290509.0,87.9356,88.1121,87.9263,88.047,290509.0
2023-08-25 09:35:00,94.78,94.79,94.69,94.72,148179.0,88.047,88.0563,87.9634,87.9913,148179.0
2023-08-25 09:40:00,94.71,94.78,94.69,94.75,189988.0,87.982,88.047,87.9634,88.0192,189988.0
2023-08-25 09:45:00,94.75,94.84,94.73,94.79,225164.0,88.0192,88.1028,88.0006,88.0563,225164.0
2023-08-25 09:50:00,94.79,94.83,94.73,94.81,189164.0,88.0563,88.0935,88.0006,88.0749,189164.0
2023-08-25 09:55:00,94.81,95.09,94.81,95.0,415145.0,88.0749,88.335,88.0749,88.2514,415145.0
2023-08-25 10:00:00,95.0,95.2,94.81,95.16,947783.0,88.2514,88.4372,88.0749,88.4,947783.0
2023-08-25 10:05:00,95.16,95.17,95.0,95.05,697848.0,88.4,88.4093,88.2514,88.2979,697848.0
2023-08-25 10:10:00,95.07,95.37,95.04,95.31,621239.0,88.3164,88.5951,88.2886,88.5394,621239.0
2023-08-25 10:15:00,95.3,95.51,95.17,95.21,702088.0,88.5301,88.7252,88.4093,88.4465,702088.0
2023-08-25 10:20:00,95.21,95.3,95.1,95.11,609389.0,88.4465,88.5301,88.3443,88.3536,609389.0
2023-08-25 10:25:00,95.11,95.15,94.95,94.95,271220.0,88.3536,88.3908,88.205,88.205,271220.0
2023-08-25 10:30:00,94.94,94.94,94.67,94.7,477226.0,88.1957,88.1957,87.9449,87.9727,477226.0
2023-08-25 10:35:00,94.7,94.73,94.58,94.6,502346.0,87.9727,88.0006,87.8612,87.8798,502346.0
2023-08-25 10:40:00,94.61,94.66,94.54,94.55,498185.0,87.8891,87.9356,87.8241,87.8334,498185.0
2023-08-25 10:45:00,94.56,94.65,94.52,94.6,305698.0,87.8427,87.9263,87.8055,87.8798,305698.0
2023-08-25 10:50:00,94.6,94.66,94.52,94.58,514840.0,87.8798,87.9356,87.8055,87.8612,514840.0
2023-08-25 10:55:00,94.58,94.64,94.51,94.55,479050.0,87.8612,87.917,87.7962,87.8334,479050.0
2023-08-25 11:00:00,94.55,94.71,94.52,94.7,278873.0,87.8334,87.982,87.8055,87.9727,278873.0
2023-08-25 11:05:00,94.7,94.98,94.68,94.9,455458.0,87.9727,88.2328,87.9541,88.1585,455458.0
2023-08-25 11:10:00,94.9,95.0,94.89,94.94,249891.0,88.1585,88.2514,88.1492,88.1957,249891.0
2023-08-25 11:15:00,94.94,95.02,94.9,95.01,172017.0,88.1957,88.27,88.1585,88.2607,172017.0
2023-08-25 11:20:00,95.0,95.07,94.98,95.06,206386.0,88.2514,88.3164,88.2328,88.3071,206386.0
2023-08-25 11:25:00,95.07,95.21,95.06,95.18,262351.0,88.3164,88.4465,88.3071,88.4186,262351.0
2023-08-25 11:30:00,95.19,95.24,95.17,95.21,138200.0,88.4279,88.4744,88.4093,88.4465,138200.0
2023-08-25 11:35:00,95.21,95.31,95.2,95.29,143037.0,88.4465,88.5394,88.4372,88.5208,143037.0
2023-08-25 11:40:00,95.29,95.32,95.25,95.31,185493.0,88.5208,88.5487,88.4836,88.5394,185493.0
2023-08-25 11:45:00,95.31,95.32,95.24,95.3,103905.0,88.5394,88.5487,88.4744,88.5301,103905.0
2023-08-25 11:50:00,95.3,95.32,95.2,95.22,129704.0,88.5301,88.5487,88.4372,88.4558,129704.0
2023-08-25 11:55:00,95.23,95.23,95.06,95.09,219319.0,88.4651,88.4651,88.3071,88.335,219319.0
2023-08-25 12:00:00,95.08,95.19,95.08,95.11,172848.0,88.3257,88.4279,88.3257,88.3536,172848.0
2023-08-25 12:05:00,95.12,95.15,95.1,95.14,101821.0,88.3629,88.3908,88.3443,88.3815,101821.0
2023-08-25 12:10:00,95.14,95.19,95.12,95.16,26183.0,88.3815,88.4279,88.3629,88.4,26183.0
2023-08-25 12:15:00,95.17,95.18,95.08,95.1,73969.0,88.4093,88.4186,88.3257,88.3443,73969.0
2023-08-25 12:20:00,95.11,95.21,95.1,95.19,112653.0,88.3536,88.4465,88.3443,88.4279,112653.0
2023-08-25 12:25:00,95.18,95.18,95.14,95.16,69319.0,88.4186,88.4186,88.3815,88.4,69319.0
2023-08-25 12:30:00,95.16,95.18,95.14,95.15,65697.0,88.4,88.4186,88.3815,88.3908,65697.0
2023-08-25 12:35:00,95.15,95.22,95.14,95.19,39571.0,88.3908,88.4558,88.3815,88.4279,39571.0
2023-08-25 12:40:00,95.18,95.18,95.11,95.14,76962.0,88.4186,88.4186,88.3536,88.3815,76962.0
2023-08-25 12:45:00,95.13,95.17,95.07,95.16,208236.0,88.3722,88.4093,88.3164,88.4,208236.0
2023-08-25 12:50:00,95.16,95.17,95.09,95.1,147381.0,88.4,88.4093,88.335,88.3443,147381.0
2023-08-25 12:55:00,95.1,95.2,95.09,95.18,124655.0,88.3443,88.4372,88.335,88.4186,124655.0
2023-08-25 13:00:00,95.18,95.21,95.14,95.17,95478.0,88.4186,88.4465,88.3815,88.4093,95478.0
2023-08-25 13:05:00,95.17,95.2,95.13,95.2,165633.0,88.4093,88.4372,88.3722,88.4372,165633.0
2023-08-25 13:10:00,95.2,95.22,95.16,95.18,171898.0,88.4372,88.4558,88.4,88.4186,171898.0
2023-08-25 13:15:00,95.18,95.18,95.14,95.18,130595.0,88.4186,88.4186,88.3815,88.4186,130595.0
2023-08-25 13:20:00,95.17,95.2,95.13,95.16,190030.0,88.4093,88.4372,88.3722,88.4,190030.0
2023-08-25 13:25:00,95.17,95.23,95.16,95.22,221144.0,88.4093,88.4651,88.4,88.4558,221144.0
2023-08-25 13:30:00,95.22,95.22,95.13,95.16,214280.0,88.4558,88.4558,88.3722,88.4,214280.0
2023-08-25 13:35:00,95.17,95.22,95.14,95.15,98169.0,88.4093,88.4558,88.3815,88.3908,98169.0
2023-08-25 13:40:00,95.15,95.16,95.1,95.15,115671.0,88.3908,88.4,88.3443,88.3908,115671.0
2023-08-25 13:45:00,95.15,95.15,95.08,95.15,224336.0,88.3908,88.3908,88.3257,88.3908,224336.0
2023-08-25 13:50:00,95.15,95.18,95.12,95.14,155530.0,88.3908,88.4186,88.3629,88.3815,155530.0
2023-08-25 13:55:00,95.14,95.18,95.12,95.13,115348.0,88.3815,88.4186,88.3629,88.3722,115348.0
2023-08-25 14:00:00,95.12,95.15,95.1,95.12,182991.0,88.3629,88.3908,88.3443,88.3629,182991.0
2023-08-25 14:05:00,95.13,95.17,95.11,95.16,162430.0,88.3722,88.4093,88.3536,88.4,162430.0
2023-08-25 14:10:00,95.16,95.19,95.14,95.18,88195.0,88.4,88.4279,88.3815,88.4186,88195.0
2023-08-25 14:15:00,95.18,95.21,95.17,95.18,186805.0,88.4186,88.4465,88.4093,88.4186,186805.0
2023-08-25 14:20:00,95.18,95.22,95.18,95.18,113863.0,88.4186,88.4558,88.4186,88.4186,113863.0
2023-08-25 14:25:00,95.19,95.21,95.16,95.17,101803.0,88.4279,88.4465,88.4,88.4093,101803.0
2023-08-25 14:30:00,95.16,95.2,95.12,95.13,108525.0,88.4,88.4372,88.3629,88.3722,108525.0
2023-08-25 14:35:00,95.12,95.19,95.12,95.14,117336.0,88.3629,88.4279,88.3629,88.3815,117336.0
2023-08-25 14:40:00,95.13,95.15,95.1,95.12,159036.0,88.3722,88.3908,88.3443,88.3629,159036.0
2023-08-25 14:45:00,95.11,95.12,95.07,95.09,172546.0,88.3536,88.3629,88.3164,88.335,172546.0
2023-08-25 14:50:00,95.09,95.11,95.05,95.06,190206.0,88.335,88.3536,88.2979,88.3071,190206.0
2023-08-25 14:55:00,95.06,95.07,95.02,95.03,317434.0,88.3071,88.3164,88.27,88.2793,317434.0
2023-08-25 15:00:00,95.03,95.05,94.96,94.96,283699.0,88.2793,88.2979,88.2142,88.2142,283699.0
2023-08-25 15:05:00,94.96,94.98,94.93,94.97,288907.0,88.2142,88.2328,88.1864,88.2235,288907.0
2023-08-25 15:10:00,94.96,94.99,94.94,94.97,170057.0,88.2142,88.2421,88.1957,88.2235,170057.0
2023-08-25 15:15:00,94.98,94.99,94.94,94.98,220273.0,88.2328,88.2421,88.1957,88.2328,220273.0
2023-08-25 15:20:00,94.98,95.02,94.97,95.01,134807.0,88.2328,88.27,88.2235,88.2607,134807.0
2023-08-25 15:25:00,95.01,95.03,95.0,95.0,98012.0,88.2607,88.2793,88.2514,88.2514,98012.0
2023-08-25 15:30:00,95.01,95.08,95.0,95.07,322882.0,88.2607,88.3257,88.2514,88.3164,322882.0
2023-08-25 15:35:00,95.08,95.1,95.05,95.09,142181.0,88.3257,88.3443,88.2979,88.335,142181.0
2023-08-25 15:40:00,95.09,95.11,95.02,95.09,265520.0,88.335,88.3536,88.27,88.335,265520.0
2023-08-25 15:45:00,95.09,95.12,95.07,95.11,236800.0,88.335,88.3629,88.3164,88.3536,236800.0
2023-08-25 15:50:00,95.11,95.14,95.09,95.13,291232.0,88.3536,88.3815,88.335,88.3722,291232.0
2023-08-25 15:55:00,95.14,95.22,95.13,95.22,1249568.0,88.3815,88.4558,88.3722,88.4558,1249568.0
2023-08-28 09:30:00,95.65,95.66,95.57,95.59,424361.0,88.8552,88.8645,88.7809,88.7995,424361.0
2023-08-28 09:35:00,95.59,95.61,95.53,95.59,246698.0,88.7995,88.8181,88.7438,88.7995,246698.0
2023-08-28 09:40:00,95.59,95.6,95.5,95.55,175035.0,88.7995,88.8088,88.7159,88.7623,175035.0
2023-08-28 09:45:00,95.54,95.58,95.43,95.45,262921.0,88.753,88.7902,88.6509,88.6694,262921.0
2023-08-28 09:50:00,95.44,95.47,95.34,95.36,222817.0,88.6602,88.688,88.5673,88.5858,222817.0
2023-08-28 09:55:00,95.36,95.38,95.32,95.33,248844.0,88.5858,88.6044,88.5487,88.558,248844.0
2023-08-28 10:00:00,95.34,95.41,95.32,95.41,179820.0,88.5673,88.6323,88.5487,88.6323,179820.0
2023-08-28 10:05:00,95.41,95.43,95.3,95.31,143693.0,88.6323,88.6509,88.5301,88.5394,143693.0
2023-08-28 10:10:00,95.32,95.39,95.3,95.34,331169.0,88.5487,88.6137,88.5301,88.5673,331169.0
2023-08-28 10:15:00,95.33,95.35,95.24,95.24,238040.0,88.558,88.5765,88.4744,88.4744,238040.0
2023-08-28 10:20:00,95.23,95.32,95.2,95.32,176724.0,88.4651,88.5487,88.4372,88.5487,176724.0
2023-08-28 10:25:00,95.33,95.39,95.32,95.37,159049.0,88.558,88.6137,88.5487,88.5951,159049.0
2023-08-28 10:30:00,95.37,95.39,95.29,95.37,93609.0,88.5951,88.6137,88.5208,88.5951,93609.0
2023-08-28 10:35:00,95.36,95.36,95.29,95.31,107749.0,88.5858,88.5858,88.5208,88.5394,107749.0
2023-08-28 10:40:00,95.31,95.38,95.27,95.33,575525.0,88.5394,88.6044,88.5022,88.558,575525.0
2023-08-28 10:45:00,95.33,95.36,95.3,95.31,112771.0,88.558,88.5858,88.5301,88.5394,112771.0
2023-08-28 10:50:00,95.32,95.36,95.28,95.29,104668.0,88.5487,88.5858,88.5115,88.5208,104668.0
2023-08-28 10:55:00,95.3,95.4,95.29,95.31,239044.0,88.5301,88.623,88.5208,88.5394,239044.0
2023-08-28 11:00:00,95.31,95.36,95.25,95.26,88285.0,88.5394,88.5858,88.4836,88.4929,88285.0
2023-08-28 11:05:00,95.26,95.26,95.11,95.12,209633.0,88.4929,88.4929,88.3536,88.3629,209633.0
2023-08-28 11:10:00,95.12,95.17,95.08,95.16,150821.0,88.3629,88.4093,88.3257,88.4,150821.0
2023-08-28 11:15:00,95.16,95.29,95.16,95.24,150929.0,88.4,88.5208,88.4,88.4744,150929.0
2023-08-28 11:20:00,95.25,95.28,95.16,95.17,153191.0,88.4836,88.5115,88.4,88.4093,153191.0
2023-08-28 11:25:00,95.18,95.23,95.16,95.21,136696.0,88.4186,88.4651,88.4,88.4465,136696.0
2023-08-28 11:30:00,95.22,95.23,95.14,95.18,140578.0,88.4558,88.4651,88.3815,88.4186,140578.0
2023-08-28 11:35:00,95.19,95.29,95.17,95.22,77276.0,88.4279,88.5208,88.4093,88.4558,77276.0
2023-08-28 11:40:00,95.22,95.23,95.17,95.19,97562.0,88.4558,88.4651,88.4093,88.4279,97562.0
2023-08-28 11:45:00,95.19,95.29,95.19,95.23,126332.0,88.4279,88.5208,88.4279,88.4651,126332.0
2023-08-28 11:50:00,95.23,95.27,95.2,95.22,71384.0,88.4651,88.5022,88.4372,88.4558,71384.0
2023-08-28 11:55:00,95.21,95.23,95.14,95.18,192770.0,88.4465,88.4651,88.3815,88.4186,192770.0
2023-08-28 12:00:00,95.18,95.18,95.09,95.13,81580.0,88.4186,88.4186,88.335,88.3722,81580.0
2023-08-28 12:05:00,95.13,95.21,95.13,95.2,93526.0,88.3722,88.4465,88.3722,88.4372,93526.0
2023-08-28 12:10:00,95.2,95.21,95.18,95.19,72774.0,88.4372,88.4465,88.4186,88.4279,72774.0
2023-08-28 12:15:00,95.18,95.2,95.16,95.16,69855.0,88.4186,88.4372,88.4,88.4,69855.0
2023-08-28 12:20:00,95.17,95.17,95.1,95.13,72576.0,88.4093,88.4093,88.3443,88.3722,72576.0
2023-08-28 12:25:00,95.13,95.18,95.12,95.16,44395.0,88.3722,88.4186,88.3629,88.4,44395.0
2023-08-28 12:30:00,95.17,95.17,95.1,95.13,60127.0,88.4093,88.4093,88.3443,88.3722,60127.0
2023-08-28 12:35:00,95.13,95.14,95.1,95.13,85961.0,88.3722,88.3815,88.3443,88.3722,85961.0
2023-08-28 12:40:00,95.13,95.19,95.1,95.16,63300.0,88.3722,88.4279,88.3443,88.4,63300.0
2023-08-28 12:45:00,95.17,95.2,95.14,95.16,47858.0,88.4093,88.4372,88.3815,88.4,47858.0
2023-08-28 12:50:00,95.16,95.19,95.0,95.02,172646.0,88.4,88.4279,88.2514,88.27,172646.0
2023-08-28 12:55:00,95.02,95.08,95.0,95.06,169126.0,88.27,88.3257,88.2514,88.3071,169126.0
2023-08-28 13:00:00,95.06,95.13,95.05,95.09,91647.0,88.3071,88.3722,88.2979,88.335,91647.0
2023-08-28 13:05:00,95.09,95.1,94.99,95.0,104124.0,88.335,88.3443,88.2421,88.2514,104124.0
2023-08-28 13:10:00,95.0,95.02,94.9,94.9,83498.0,88.2514,88.27,88.1585,88.1585,83498.0
2023-08-28 13:15:00,94.91,94.96,94.88,94.95,43177.0,88.1678,88.2142,88.1399,88.205,43177.0
2023-08-28 13:20:00,94.95,94.97,94.92,94.97,53558.0,88.205,88.2235,88.1771,88.2235,53558.0
2023-08-28 13:25:00,94.97,95.02,94.95,95.02,75078.0,88.2235,88.27,88.205,88.27,75078.0
2023-08-28 13:30:00,95.02,95.05,95.01,95.04,47981.0,88.27,88.2979,88.2607,88.2886,47981.0
2023-08-28 13:35:00,95.05,95.08,95.03,95.06,44635.0,88.2979,88.3257,88.2793,88.3071,44635.0
2023-08-28 13:40:00,95.06,95.09,95.05,95.09,27049.0,88.3071,88.335,88.2979,88.335,27049.0
2023-08-28 13:45:00,95.09,95.11,95.07,95.08,62893.0,88.335,88.3536,88.3164,88.3257,62893.0
2023-08-28 13:50:00,95.08,95.16,95.08,95.15,144716.0,88.3257,88.4,88.3257,88.3908,144716.0
2023-08-28 13:55:00,95.16,95.24,95.15,95.23,135817.0,88.4,88.4744,88.3908,88.4651,135817.0
2023-08-28 14:00:00,95.22,95.25,95.21,95.21,480967.0,88.4558,88.4836,88.4465,88.4465,480967.0
2023-08-28 14:05:00,95.22,95.22,95.17,95.19,129325.0,88.4558,88.4558,88.4093,88.4279,129325.0
2023-08-28 14:10:00,95.2,95.23,95.18,95.2,175576.0,88.4372,88.4651,88.4186,88.4372,175576.0
2023-08-28 14:15:00,95.2,95.21,95.16,95.2,269341.0,88.4372,88.4465,88.4,88.4372,269341.0
2023-08-28 14:20:00,95.19,95.21,95.18,95.2,140216.0,88.4279,88.4465,88.4186,88.4372,140216.0
2023-08-28 14:25:00,95.2,95.2,95.11,95.14,139261.0,88.4372,88.4372,88.3536,88.3815,139261.0
2023-08-28 14:30:00,95.14,95.19,95.14,95.18,108230.0,88.3815,88.4279,88.3815,88.4186,108230.0
2023-08-28 14:35:00,95.17,95.17,95.13,95.15,124428.0,88.4093,88.4093,88.3722,88.3908,124428.0
2023-08-28 14:40:00,95.15,95.18,95.07,95.09,262971.0,88.3908,88.4186,88.3164,88.335,262971.0
2023-08-28 14:45:00,95.08,95.1,95.0,95.02,376654.0,88.3257,88.3443,88.2514,88.27,376654.0
2023-08-28 14:50:00,95.0,95.07,94.98,95.05,265864.0,88.2514,88.3164,88.2328,88.2979,265864.0
2023-08-28 14:55:00,95.05,95.15,95.05,95.13,272608.0,88.2979,88.3908,88.2979,88.3722,272608.0
2023-08-28 15:00:00,95.13,95.21,95.11,95.2,217555.0,88.3722,88.4465,88.3536,88.4372,217555.0
2023-08-28 15:05:00,95.2,95.23,95.17,95.22,197543.0,88.4372,88.4651,88.4093,88.4558,197543.0
2023-08-28 15:10:00,95.22,95.23,95.11,95.12,377697.0,88.4558,88.4651,88.3536,88.3629,377697.0
2023-08-28 15:15:00,95.14,95.18,95.13,95.17,74924.0,88.3815,88.4186,88.3722,88.4093,74924.0
2023-08-28 15:20:00,95.17,95.19,95.14,95.17,63952.0,88.4093,88.4279,88.3815,88.4093,63952.0
2023-08-28 15:25:00,95.18,95.25,95.17,95.24,199285.0,88.4186,88.4836,88.4093,88.4744,199285.0
2023-08-28 15:30:00,95.24,95.29,95.24,95.29,215058.0,88.4744,88.5208,88.4744,88.5208,215058.0
2023-08-28 15:35:00,95.29,95.32,95.27,95.28,153935.0,88.5208,88.5487,88.5022,88.5115,153935.0
2023-08-28 15:40:00,95.28,95.33,95.27,95.28,218767.0,88.5115,88.558,88.5022,88.5115,218767.0
2023-08-28 15:45:00,95.28,95.39,95.27,95.36,618484.0,88.5115,88.6137,88.5022,88.5858,618484.0
2023-08-28 15:50:00,95.36,95.38,95.25,95.26,232821.0,88.5858,88.6044,88.4836,88.4929,232821.0
2023-08-28 15:55:00,95.26,95.35,95.25,95.31,1084542.0,88.4929,88.5765,88.4836,88.5394,1084542.0
2023-08-29 09:30:00,94.97,95.19,94.94,95.09,349895.0,88.2235,88.4279,88.1957,88.335,349895.0
2023-08-29 09:35:00,95.1,95.17,95.01,95.07,155322.0,88.3443,88.4093,88.2607,88.3164,155322.0
2023-08-29 09:40:00,95.06,95.17,95.06,95.17,143740.0,88.3071,88.4093,88.3071,88.4093,143740.0
2023-08-29 09:45:00,95.16,95.26,95.16,95.24,184678.0,88.4,88.4929,88.4,88.4744,184678.0
2023-08-29 09:50:00,95.25,95.35,95.25,95.3,178086.0,88.4836,88.5765,88.4836,88.5301,178086.0
2023-08-29 09:55:00,95.31,95.32,95.21,95.24,227177.0,88.5394,88.5487,88.4465,88.4744,227177.0
2023-08-29 10:00:00,95.25,95.96,95.25,95.92,2043879.0,88.4836,89.1432,88.4836,89.1061,2043879.0
2023-08-29 10:05:00,95.92,96.04,95.9,96.03,1226869.0,89.1061,89.2175,89.0875,89.2082,1226869.0
2023-08-29 10:10:00,96.03,96.05,95.8,95.85,857840.0,89.2082,89.2268,88.9946,89.041,857840.0
2023-08-29 10:15:00,95.84,96.0,95.82,95.96,468767.0,89.0317,89.1804,89.0132,89.1432,468767.0
2023-08-29 10:20:00,95.96,95.99,95.84,95.86,444090.0,89.1432,89.1711,89.0317,89.0503,444090.0
2023-08-29 10:25:00,95.87,96.08,95.84,96.04,393203.0,89.0596,89.2547,89.0317,89.2175,393203.0
2023-08-29 10:30:00,96.04,96.04,95.89,95.95,301241.0,89.2175,89.2175,89.0782,89.1339,301241.0
2023-08-29 10:35:00,95.94,95.99,95.79,95.93,390132.0,89.1246,89.1711,88.9853,89.1153,390132.0
2023-08-29 10:40:00,95.93,95.94,95.74,95.75,290279.0,89.1153,89.1246,88.9388,88.9481,290279.0
2023-08-29 10:45:00,95.74,95.83,95.7,95.75,331904.0,88.9388,89.0224,88.9017,88.9481,331904.0
2023-08-29 10:50:00,95.75,95.82,95.72,95.8,231264.0,88.9481,89.0132,88.9203,88.9946,231264.0
2023-08-29 10:55:00,95.8,95.83,95.66,95.67,223196.0,88.9946,89.0224,88.8645,88.8738,223196.0
2023-08-29 11:00:00,95.65,95.73,95.62,95.63,177150.0,88.8552,88.9296,88.8274,88.8367,177150.0
2023-08-29 11:05:00,95.62,95.7,95.61,95.66,271650.0,88.8274,88.9017,88.8181,88.8645,271650.0
2023-08-29 11:10:00,95.66,95.76,95.65,95.76,139534.0,88.8645,88.9574,88.8552,88.9574,139534.0
2023-08-29 11:15:00,95.75,95.88,95.74,95.88,127728.0,88.9481,89.0689,88.9388,89.0689,127728.0
2023-08-29 11:20:00,95.88,95.98,95.88,95.95,144195.0,89.0689,89.1618,89.0689,89.1339,144195.0
2023-08-29 11:25:00,95.95,96.02,95.93,95.96,225247.0,89.1339,89.1989,89.1153,89.1432,225247.0
2023-08-29 11:30:00,95.96,96.05,95.93,96.04,182269.0,89.1432,89.2268,89.1153,89.2175,182269.0
2023-08-29 11:35:00,96.04,96.08,96.02,96.07,147541.0,89.2175,89.2547,89.1989,89.2454,147541.0
2023-08-29 11:40:00,96.07,96.14,96.05,96.14,182931.0,89.2454,89.3104,89.2268,89.3104,182931.0
2023-08-29 11:45:00,96.14,96.19,96.11,96.15,211182.0,89.3104,89.3569,89.2826,89.3197,211182.0
2023-08-29 11:50:00,96.15,96.23,96.13,96.19,202669.0,89.3197,89.394,89.3011,89.3569,202669.0
2023-08-29 11:55:00,96.19,96.23,96.15,96.2,163991.0,89.3569,89.394,89.3197,89.3662,163991.0
2023-08-29 12:00:00,96.2,96.27,96.19,96.21,329216.0,89.3662,89.4312,89.3569,89.3755,329216.0
2023-08-29 12:05:00,96.21,96.29,96.2,96.27,133592.0,89.3755,89.4498,89.3662,89.4312,133592.0
2023-08-29 12:10:00,96.27,96.27,96.17,96.19,347931.0,89.4312,89.4312,89.3383,89.3569,347931.0
2023-08-29 12:15:00,96.19,96.24,96.18,96.23,118147.0,89.3569,89.4033,89.3476,89.394,118147.0
2023-08-29 12:20:00,96.23,96.26,96.21,96.24,143966.0,89.394,89.4219,89.3755,89.4033,143966.0
2023-08-29 12:25:00,96.24,96.28,96.21,96.25,225545.0,89.4033,89.4405,89.3755,89.4126,225545.0
2023-08-29 12:30:00,96.25,96.26,96.19,96.2,97832.0,89.4126,89.4219,89.3569,89.3662,97832.0
2023-08-29 12:35:00,96.2,96.35,96.2,96.34,199194.0,89.3662,89.5055,89.3662,89.4962,199194.0
2023-08-29 12:40:00,96.35,96.35,96.27,96.31,161032.0,89.5055,89.5055,89.4312,89.4683,161032.0
2023-08-29 12:45:00,96.31,96.33,96.27,96.28,172953.0,89.4683,89.4869,89.4312,89.4405,172953.0
2023-08-29 12:50:00,96.28,96.32,96.21,96.22,162422.0,89.4405,89.4776,89.3755,89.3847,162422.0
2023-08-29 12:55:00,96.22,96.26,96.21,96.23,242114.0,89.3847,89.4219,89.3755,89.394,242114.0
2023-08-29 13:00:00,96.23,96.45,96.2,96.44,564879.0,89.394,89.5984,89.3662,89.5891,564879.0
2023-08-29 13:05:00,96.43,96.45,96.34,96.42,199760.0,89.5798,89.5984,89.4962,89.5705,199760.0
2023-08-29 13:10:00,96.42,96.5,96.35,96.48,171456.0,89.5705,89.6449,89.5055,89.6263,171456.0
2023-08-29 13:15:00,96.47,96.51,96.43,96.49,159446.0,89.617,89.6541,89.5798,89.6356,159446.0
2023-08-29 13:20:00,96.48,96.5,96.44,96.47,127799.0,89.6263,89.6449,89.5891,89.617,127799.0
2023-08-29 13:25:00,96.47,96.5,96.39,96.39,133431.0,89.617,89.6449,89.5427,89.5427,133431.0
2023-08-29 13:30:00,96.4,96.43,96.35,96.35,157265.0,89.552,89.5798,89.5055,89.5055,157265.0
2023-08-29 13:35:00,96.35,96.38,96.33,96.37,222021.0,89.5055,89.5334,89.4869,89.5241,222021.0
2023-08-29 13:40:00,96.37,96.37,96.24,96.25,165553.0,89.5241,89.5241,89.4033,89.4126,165553.0
2023-08-29 13:45:00,96.24,96.26,96.2,96.23,208468.0,89.4033,89.4219,89.3662,89.394,208468.0
2023-08-29 13:50:00,96.23,96.25,96.2,96.22,308276.0,89.394,89.4126,89.3662,89.3847,308276.0
2023-08-29 13:55:00,96.22,96.24,96.18,96.23,194822.0,89.3847,89.4033,89.3476,89.394,194822.0
2023-08-29 14:00:00,96.23,96.23,96.14,96.15,126230.0,89.394,89.394,89.3104,89.3197,126230.0
2023-08-29 14:05:00,96.15,96.18,96.1,96.18,259914.0,89.3197,89.3476,89.2733,89.3476,259914.0
2023-08-29 14:10:00,96.18,96.22,96.16,96.19,201778.0,89.3476,89.3847,89.329,89.3569,201778.0
2023-08-29 14:15:00,96.19,96.19,96.12,96.14,94593.0,89.3569,89.3569,89.2918,89.3104,94593.0
2023-08-29 14:20:00,96.15,96.16,96.12,96.13,220673.0,89.3197,89.329,89.2918,89.3011,220673.0
2023-08-29 14:25:00,96.12,96.13,96.05,96.08,322664.0,89.2918,89.3011,89.2268,89.2547,322664.0
2023-08-29 14:30:00,96.07,96.12,96.05,96.05,201694.0,89.2454,89.2918,89.2268,89.2268,201694.0
2023-08-29 14:35:00,96.06,96.07,96.03,96.05,210911.0,89.2361,89.2454,89.2082,89.2268,210911.0
2023-08-29 14:40:00,96.06,96.1,96.05,96.08,286852.0,89.2361,89.2733,89.2268,89.2547,286852.0
2023-08-29 14:45:00,96.08,96.17,96.07,96.13,292801.0,89.2547,89.3383,89.2454,89.3011,292801.0
2023-08-29 14:50:00,96.13,96.14,96.06,96.09,214660.0,89.3011,89.3104,89.2361,89.264,214660.0
2023-08-29 14:55:00,96.08,96.13,96.07,96.12,267346.0,89.2547,89.3011,89.2454,89.2918,267346.0
2023-08-29 15:00:00,96.12,96.17,96.09,96.17,347327.0,89.2918,89.3383,89.264,89.3383,347327.0
2023-08-29 15:05:00,96.17,96.19,96.16,96.19,185814.0,89.3383,89.3569,89.329,89.3569,185814.0
2023-08-29 15:10:00,96.19,96.24,96.19,96.21,305181.0,89.3569,89.4033,89.3569,89.3755,305181.0
2023-08-29 15:15:00,96.21,96.23,96.19,96.21,142646.0,89.3755,89.394,89.3569,89.3755,142646.0
2023-08-29 15:20:00,96.2,96.24,96.18,96.23,209965.0,89.3662,89.4033,89.3476,89.394,209965.0
2023-08-29 15:25:00,96.23,96.25,96.2,96.23,343238.0,89.394,89.4126,89.3662,89.394,343238.0
2023-08-29 15:30:00,96.23,96.25,96.22,96.25,214065.0,89.394,89.4126,89.3847,89.4126,214065.0
2023-08-29 15:35:00,96.24,96.25,96.19,96.25,210873.0,89.4033,89.4126,89.3569,89.4126,210873.0
2023-08-29 15:40:00,96.24,96.27,96.23,96.26,270502.0,89.4033,89.4312,89.394,89.4219,270502.0
2023-08-29 15:45:00,96.26,96.31,96.24,96.3,283007.0,89.4219,89.4683,89.4033,89.4591,283007.0
2023-08-29 15:50:00,96.3,96.33,96.29,96.31,487395.0,89.4591,89.4869,89.4498,89.4683,487395.0
2023-08-29 15:55:00,96.31,96.35,96.3,96.3,1969011.0,89.4683,89.5055,89.4591,89.4591,1969011.0
2023-08-30 09:30:00,96.16,96.34,96.15,96.2,422962.0,89.329,89.4962,89.3197,89.3662,422962.0
2023-08-30 09:35:00,96.2,96.25,95.94,95.95,422983.0,89.3662,89.4126,89.1246,89.1339,422983.0
2023-08-30 09:40:00,95.94,96.03,95.88,95.94,382689.0,89.1246,89.2082,89.0689,89.1246,382689.0
2023-08-30 09:45:00,95.95,96.06,95.93,95.99,298001.0,89.1339,89.2361,89.1153,89.1711,298001.0
2023-08-30 09:50:00,96.0,96.1,95.97,96.09,318153.0,89.1804,89.2733,89.1525,89.264,318153.0
2023-08-30 09:55:00,96.09,96.1,96.05,96.06,267096.0,89.264,89.2733,89.2268,89.2361,267096.0
2023-08-30 10:00:00,96.06,96.12,96.0,96.01,238991.0,89.2361,89.2918,89.1804,89.1897,238991.0
2023-08-30 10:05:00,96.0,96.1,95.97,96.07,165178.0,89.1804,89.2733,89.1525,89.2454,165178.0
2023-08-30 10:10:00,96.08,96.23,96.07,96.2,331995.0,89.2547,89.394,89.2454,89.3662,331995.0
2023-08-30 10:15:00,96.2,96.27,96.18,96.2,342747.0,89.3662,89.4312,89.3476,89.3662,342747.0
2023-08-30 10:20:00,96.2,96.25,96.11,96.19,304529.0,89.3662,89.4126,89.2826,89.3569,304529.0
2023-08-30 10:25:00,96.19,96.28,96.17,96.19,102099.0,89.3569,89.4405,89.3383,89.3569,102099.0
2023-08-30 10:30:00,96.19,96.25,96.18,96.19,159122.0,89.3569,89.4126,89.3476,89.3569,159122.0
2023-08-30 10:35:00,96.18,96.22,96.11,96.11,192620.0,89.3476,89.3847,89.2826,89.2826,192620.0
2023-08-30 10:40:00,96.11,96.14,96.08,96.1,137781.0,89.2826,89.3104,89.2547,89.2733,137781.0
2023-08-30 10:45:00,96.1,96.23,96.08,96.22,114145.0,89.2733,89.394,89.2547,89.3847,114145.0
2023-08-30 10:50:00,96.22,96.24,96.08,96.12,103767.0,89.3847,89.4033,89.2547,89.2918,103767.0
2023-08-30 10:55:00,96.12,96.17,96.07,96.07,190241.0,89.2918,89.3383,89.2454,89.2454,190241.0
2023-08-30 11:00:00,96.06,96.17,96.06,96.12,254078.0,89.2361,89.3383,89.2361,89.2918,254078.0
2023-08-30 11:05:00,96.13,96.18,96.11,96.14,123722.0,89.3011,89.3476,89.2826,89.3104,123722.0
2023-08-30 11:10:00,96.14,96.17,96.1,96.17,160835.0,89.3104,89.3383,89.2733,89.3383,160835.0
2023-08-30 11:15:00,96.16,96.2,96.11,96.18,197723.0,89.329,89.3662,89.2826,89.3476,197723.0
2023-08-30 11:20:00,96.19,96.24,96.18,96.23,106305.0,89.3569,89.4033,89.3476,89.394,106305.0
2023-08-30 11:25:00,96.23,96.24,96.18,96.2,173841.0,89.394,89.4033,89.3476,89.3662,173841.0
2023-08-30 11:30:00,96.2,96.29,96.19,96.28,184038.0,89.3662,89.4498,89.3569,89.4405,184038.0
2023-08-30 11:35:00,96.28,96.31,96.23,96.26,191211.0,89.4405,89.4683,89.394,89.4219,191211.0
2023-08-30 11:40:00,96.25,96.3,96.22,96.23,118107.0,89.4126,89.4591,89.3847,89.394,118107.0
2023-08-30 11:45:00,96.23,96.27,96.22,96.25,131759.0,89.394,89.4312,89.3847,89.4126,131759.0
2023-08-30 11:50:00,96.26,96.27,96.21,96.23,179786.0,89.4219,89.4312,89.3755,89.394,179786.0
2023-08-30 11:55:00,96.23,96.25,96.21,96.24,108292.0,89.394,89.4126,89.3755,89.4033,108292.0
2023-08-30 12:00:00,96.24,96.25,96.13,96.14,191887.0,89.4033,89.4126,89.3011,89.3104,191887.0
2023-08-30 12:05:00,96.13,96.16,96.11,96.15,121343.0,89.3011,89.329,89.2826,89.3197,121343.0
2023-08-30 12:10:00,96.15,96.18,96.11,96.15,177473.0,89.3197,89.3476,89.2826,89.3197,177473.0
2023-08-30 12:15:00,96.14,96.15,96.1,96.14,156955.0,89.3104,89.3197,89.2733,89.3104,156955.0
2023-08-30 12:20:00,96.14,96.18,96.12,96.17,56584.0,89.3104,89.3476,89.2918,89.3383,56584.0
2023-08-30 12:25:00,96.17,96.23,96.16,96.17,143746.0,89.3383,89.394,89.329,89.3383,143746.0
2023-08-30 12:30:00,96.17,96.22,96.16,96.21,125524.0,89.3383,89.3847,89.329,89.3755,125524.0
2023-08-30 12:35:00,96.21,96.21,96.15,96.17,86856.0,89.3755,89.3755,89.3197,89.3383,86856.0
2023-08-30 12:40:00,96.16,96.24,96.14,96.24,115176.0,89.329,89.4033,89.3104,89.4033,115176.0
2023-08-30 12:45:00,96.24,96.26,96.21,96.24,76014.0,89.4033,89.4219,89.3755,89.4033,76014.0
2023-08-30 12:50:00,96.24,96.26,96.22,96.26,90661.0,89.4033,89.4219,89.3847,89.4219,90661.0
2023-08-30 12:55:00,96.27,96.3,96.24,96.24,250653.0,89.4312,89.4591,89.4033,89.4033,250653.0
2023-08-30 13:00:00,96.24,96.28,96.24,96.25,131281.0,89.4033,89.4405,89.4033,89.4126,131281.0
2023-08-30 13:05:00,96.26,96.37,96.25,96.36,124758.0,89.4219,89.5241,89.4126,89.5148,124758.0
2023-08-30 13:10:00,96.36,96.39,96.34,96.36,89284.0,89.5148,89.5427,89.4962,89.5148,89284.0
2023-08-30 13:15:00,96.36,96.39,96.34,96.34,101495.0,89.5148,89.5427,89.4962,89.4962,101495.0
2023-08-30 13:20:00,96.34,96.36,96.31,96.36,69372.0,89.4962,89.5148,89.4683,89.5148,69372.0
2023-08-30 13:25:00,96.35,96.39,96.34,96.38,78685.0,89.5055,89.5427,89.4962,89.5334,78685.0
2023-08-30 13:30:00,96.37,96.38,96.36,96.38,66616.0,89.5241,89.5334,89.5148,89.5334,66616.0
2023-08-30 13:35:00,96.37,96.37,96.33,96.34,126948.0,89.5241,89.5241,89.4869,89.4962,126948.0
2023-08-30 13:40:00,96.34,96.39,96.32,96.39,86079.0,89.4962,89.5427,89.4776,89.5427,86079.0
2023-08-30 13:45:00,96.38,96.4,96.35,96.35,62332.0,89.5334,89.552,89.5055,89.5055,62332.0
2023-08-30 13:50:00,96.35,96.36,96.32,96.32,71438.0,89.5055,89.5148,89.4776,89.4776,71438.0
2023-08-30 13:55:00,96.33,96.37,96.3,96.32,98772.0,89.4869,89.5241,89.4591,89.4776,98772.0
2023-08-30 14:00:00,96.32,96.37,96.31,96.37,106903.0,89.4776,89.5241,89.4683,89.5241,106903.0
2023-08-30 14:05:00,96.37,96.37,96.33,96.34,50529.0,89.5241,89.5241,89.4869,89.4962,50529.0
2023-08-30 14:10:00,96.33,96.35,96.29,96.35,105422.0,89.4869,89.5055,89.4498,89.5055,105422.0
2023-08-30 14:15:00,96.35,96.35,96.31,96.34,274396.0,89.5055,89.5055,89.4683,89.4962,274396.0
2023-08-30 14:20:00,96.34,96.37,96.3,96.31,161234.0,89.4962,89.5241,89.4591,89.4683,161234.0
2023-08-30 14:25:00,96.31,96.32,96.23,96.24,136375.0,89.4683,89.4776,89.394,89.4033,136375.0
2023-08-30 14:30:00,96.25,96.28,96.23,96.25,121426.0,89.4126,89.4405,89.394,89.4126,121426.0
2023-08-30 14:35:00,96.25,96.25,96.19,96.21,392145.0,89.4126,89.4126,89.3569,89.3755,392145.0
2023-08-30 14:40:00,96.21,96.21,96.17,96.2,110875.0,89.3755,89.3755,89.3383,89.3662,110875.0
2023-08-30 14:45:00,96.2,96.2,96.16,96.17,214909.0,89.3662,89.3662,89.329,89.3383,214909.0
2023-08-30 14:50:00,96.17,96.26,96.16,96.26,191417.0,89.3383,89.4219,89.329,89.4219,191417.0
2023-08-30 14:55:00,96.25,96.25,96.17,96.22,184564.0,89.4126,89.4126,89.3383,89.3847,184564.0
2023-08-30 15:00:00,96.22,96.24,96.15,96.23,271842.0,89.3847,89.4033,89.3197,89.394,271842.0
2023-08-30 15:05:00,96.23,96.26,96.21,96.24,155365.0,89.394,89.4219,89.3755,89.4033,155365.0
2023-08-30 15:10:00,96.25,96.25,96.2,96.22,88988.0,89.4126,89.4126,89.3662,89.3847,88988.0
2023-08-30 15:15:00,96.21,96.22,96.18,96.21,216344.0,89.3755,89.3847,89.3476,89.3755,216344.0
2023-08-30 15:20:00,96.21,96.21,96.16,96.21,134492.0,89.3755,89.3755,89.329,89.3755,134492.0
2023-08-30 15:25:00,96.2,96.22,96.18,96.2,128677.0,89.3662,89.3847,89.3476,89.3662,128677.0
2023-08-30 15:30:00,96.19,96.22,96.14,96.17,182312.0,89.3569,89.3847,89.3104,89.3383,182312.0
2023-08-30 15:35:00,96.18,96.22,96.16,96.18,144565.0,89.3476,89.3847,89.329,89.3476,144565.0
2023-08-30 15:40:00,96.19,96.2,96.15,96.16,103625.0,89.3569,89.3662,89.3197,89.329,103625.0
2023-08-30 15:45:00,96.16,96.18,96.13,96.16,264549.0,89.329,89.3476,89.3011,89.329,264549.0
2023-08-30 15:50:00,96.16,96.24,96.13,96.23,362338.0,89.329,89.4033,89.3011,89.394,362338.0
2023-08-30 15:55:00,96.23,96.24,96.19,96.2,919254.0,89.394,89.4033,89.3569,89.3662,919254.0
2023-08-31 09:30:00,96.54,96.65,96.5,96.62,502983.0,89.682,89.7842,89.6449,89.7563,502983.0
2023-08-31 09:35:00,96.61,96.68,96.51,96.65,467317.0,89.747,89.8121,89.6541,89.7842,467317.0
2023-08-31 09:40:00,96.65,96.67,96.42,96.48,737942.0,89.7842,89.8028,89.5705,89.6263,737942.0
2023-08-31 09:45:00,96.48,96.6,96.47,96.55,568922.0,89.6263,89.7377,89.617,89.6913,568922.0
2023-08-31 09:50:00,96.56,96.68,96.55,96.65,234055.0,89.7006,89.8121,89.6913,89.7842,234055.0
2023-08-31 09:55:00,96.66,96.72,96.64,96.67,515435.0,89.7935,89.8492,89.7749,89.8028,515435.0
2023-08-31 10:00:00,96.68,96.77,96.67,96.76,229275.0,89.8121,89.8957,89.8028,89.8864,229275.0
2023-08-31 10:05:00,96.76,96.78,96.72,96.74,712911.0,89.8864,89.905,89.8492,89.8678,712911.0
2023-08-31 10:10:00,96.74,96.78,96.69,96.7,266959.0,89.8678,89.905,89.8214,89.8306,266959.0
2023-08-31 10:15:00,96.7,96.74,96.69,96.73,188166.0,89.8306,89.8678,89.8214,89.8585,188166.0
2023-08-31 10:20:00,96.73,96.75,96.69,96.71,106522.0,89.8585,89.8771,89.8214,89.8399,106522.0
2023-08-31 10:25:00,96.7,96.76,96.69,96.7,142427.0,89.8306,89.8864,89.8214,89.8306,142427.0
2023-08-31 10:30:00,96.71,96.82,96.7,96.8,143835.0,89.8399,89.9421,89.8306,89.9235,143835.0
2023-08-31 10:35:00,96.8,96.83,96.72,96.8,154100.0,89.9235,89.9514,89.8492,89.9235,154100.0
2023-08-31 10:40:00,96.8,96.84,96.77,96.83,306344.0,89.9235,89.9607,89.8957,89.9514,306344.0
2023-08-31 10:45:00,96.83,96.86,96.8,96.83,261391.0,89.9514,89.9793,89.9235,89.9514,261391.0
2023-08-31 10:50:00,96.83,96.85,96.78,96.81,149186.0,89.9514,89.97,89.905,89.9328,149186.0
2023-08-31 10:55:00,96.82,96.88,96.82,96.87,165249.0,89.9421,89.9979,89.9421,89.9886,165249.0
2023-08-31 11:00:00,96.86,96.86,96.8,96.8,95626.0,89.9793,89.9793,89.9235,89.9235,95626.0
2023-08-31 11:05:00,96.81,96.87,96.78,96.85,202959.0,89.9328,89.9886,89.905,89.97,202959.0
2023-08-31 11:10:00,96.86,96.86,96.82,96.83,140077.0,89.9793,89.9793,89.9421,89.9514,140077.0
2023-08-31 11:15:00,96.82,96.84,96.78,96.83,180485.0,89.9421,89.9607,89.905,89.9514,180485.0
2023-08-31 11:20:00,96.82,96.85,96.82,96.84,103516.0,89.9421,89.97,89.9421,89.9607,103516.0
2023-08-31 11:25:00,96.84,96.86,96.78,96.79,419300.0,89.9607,89.9793,89.905,89.9142,419300.0
2023-08-31 11:30:00,96.79,96.8,96.73,96.76,329661.0,89.9142,89.9235,89.8585,89.8864,329661.0
2023-08-31 11:35:00,96.76,96.81,96.74,96.79,398332.0,89.8864,89.9328,89.8678,89.9142,398332.0
2023-08-31 11:40:00,96.79,96.82,96.77,96.81,166804.0,89.9142,89.9421,89.8957,89.9328,166804.0
2023-08-31 11:45:00,96.82,96.85,96.8,96.84,137897.0,89.9421,89.97,89.9235,89.9607,137897.0
2023-08-31 11:50:00,96.85,96.93,96.84,96.92,130899.0,89.97,90.0443,89.9607,90.035,130899.0
2023-08-31 11:55:00,96.92,96.95,96.89,96.95,151869.0,90.035,90.0629,90.0071,90.0629,151869.0
2023-08-31 12:00:00,96.95,96.97,96.93,96.95,92372.0,90.0629,90.0815,90.0443,90.0629,92372.0
2023-08-31 12:05:00,96.95,97.02,96.94,97.02,249998.0,90.0629,90.1279,90.0536,90.1279,249998.0
2023-08-31 12:10:00,97.02,97.02,96.97,96.98,153410.0,90.1279,90.1279,90.0815,90.0908,153410.0
2023-08-31 12:15:00,96.98,97.02,96.98,97.02,174829.0,90.0908,90.1279,90.0908,90.1279,174829.0
2023-08-31 12:20:00,97.02,97.03,96.98,97.0,188291.0,90.1279,90.1372,90.0908,90.1093,188291.0
2023-08-31 12:25:00,97.0,97.02,96.98,97.01,161554.0,90.1093,90.1279,90.0908,90.1186,161554.0
2023-08-31 12:30:00,97.01,97.05,96.99,97.04,143455.0,90.1186,90.1558,90.1,90.1465,143455.0
2023-08-31 12:35:00,97.04,97.05,97.0,97.01,124950.0,90.1465,90.1558,90.1093,90.1186,124950.0
2023-08-31 12:40:00,97.0,97.01,96.96,97.01,186383.0,90.1093,90.1186,90.0722,90.1186,186383.0
2023-08-31 12:45:00,97.01,97.01,96.95,96.95,151801.0,90.1186,90.1186,90.0629,90.0629,151801.0
2023-08-31 12:50:00,96.95,96.97,96.91,96.94,97016.0,90.0629,90.0815,90.0257,90.0536,97016.0
2023-08-31 12:55:00,96.94,96.96,96.92,96.92,80518.0,90.0536,90.0722,90.035,90.035,80518.0
2023-08-31 13:00:00,96.93,96.95,96.88,96.88,85952.0,90.0443,90.0629,89.9979,89.9979,85952.0
2023-08-31 13:05:00,96.88,96.91,96.86,96.89,189145.0,89.9979,90.0257,89.9793,90.0071,189145.0
2023-08-31 13:10:00,96.9,96.9,96.83,96.85,177926.0,90.0164,90.0164,89.9514,89.97,177926.0
2023-08-31 13:15:00,96.84,96.86,96.81,96.84,119565.0,89.9607,89.9793,89.9328,89.9607,119565.0
2023-08-31 13:20:00,96.84,96.89,96.83,96.89,84465.0,89.9607,90.0071,89.9514,90.0071,84465.0
2023-08-31 13:25:00,96.89,96.89,96.85,96.86,99542.0,90.0071,90.0071,89.97,89.9793,99542.0
2023-08-31 13:30:00,96.86,96.87,96.82,96.86,54167.0,89.9793,89.9886,89.9421,89.9793,54167.0
2023-08-31 13:35:00,96.85,96.87,96.83,96.86,38877.0,89.97,89.9886,89.9514,89.9793,38877.0
2023-08-31 13:40:00,96.86,96.88,96.84,96.84,102772.0,89.9793,89.9979,89.9607,89.9607,102772.0
2023-08-31 13:45:00,96.83,96.85,96.81,96.83,131487.0,89.9514,89.97,89.9328,89.9514,131487.0
2023-08-31 13:50:00,96.83,96.86,96.82,96.84,98218.0,89.9514,89.9793,89.9421,89.9607,98218.0
2023-08-31 13:55:00,96.84,96.85,96.82,96.82,57544.0,89.9607,89.97,89.9421,89.9421,57544.0
2023-08-31 14:00:00,96.83,96.84,96.77,96.78,124987.0,89.9514,89.9607,89.8957,89.905,124987.0
2023-08-31 14:05:00,96.78,96.81,96.74,96.81,221283.0,89.905,89.9328,89.8678,89.9328,221283.0
2023-08-31 14:10:00,96.81,96.84,96.8,96.82,106213.0,89.9328,89.9607,89.9235,89.9421,106213.0
2023-08-31 14:15:00,96.82,96.83,96.77,96.79,176937.0,89.9421,89.9514,89.8957,89.9142,176937.0
2023-08-31 14:20:00,96.79,96.81,96.78,96.78,190061.0,89.9142,89.9328,89.905,89.905,190061.0
2023-08-31 14:25:00,96.79,96.8,96.75,96.76,285925.0,89.9142,89.9235,89.8771,89.8864,285925.0
2023-08-31 14:30:00,96.76,96.76,96.7,96.73,263785.0,89.8864,89.8864,89.8306,89.8585,263785.0
2023-08-31 14:35:00,96.73,96.73,96.67,96.67,260209.0,89.8585,89.8585,89.8028,89.8028,260209.0
2023-08-31 14:40:00,96.67,96.68,96.61,96.67,198014.0,89.8028,89.8121,89.747,89.8028,198014.0
2023-08-31 14:45:00,96.67,96.72,96.66,96.67,305176.0,89.8028,89.8492,89.7935,89.8028,305176.0
2023-08-31 14:50:00,96.68,96.68,96.61,96.64,125546.0,89.8121,89.8121,89.747,89.7749,125546.0
2023-08-31 14:55:00,96.63,96.69,96.61,96.68,489370.0,89.7656,89.8214,89.747,89.8121,489370.0
2023-08-31 15:00:00,96.67,96.74,96.65,96.71,392121.0,89.8028,89.8678,89.7842,89.8399,392121.0
2023-08-31 15:05:00,96.71,96.73,96.63,96.69,532731.0,89.8399,89.8585,89.7656,89.8214,532731.0
2023-08-31 15:10:00,96.69,96.71,96.67,96.69,236493.0,89.8214,89.8399,89.8028,89.8214,236493.0
2023-08-31 15:15:00,96.69,96.73,96.66,96.68,229112.0,89.8214,89.8585,89.7935,89.8121,229112.0
2023-08-31 15:20:00,96.69,96.77,96.68,96.77,474099.0,89.8214,89.8957,89.8121,89.8957,474099.0
2023-08-31 15:25:00,96.76,96.79,96.73,96.73,276232.0,89.8864,89.9142,89.8585,89.8585,276232.0
2023-08-31 15:30:00,96.73,96.79,96.73,96.75,412108.0,89.8585,89.9142,89.8585,89.8771,412108.0
2023-08-31 15:35:00,96.75,96.81,96.75,96.81,275816.0,89.8771,89.9328,89.8771,89.9328,275816.0
2023-08-31 15:40:00,96.81,96.83,96.78,96.81,233965.0,89.9328,89.9514,89.905,89.9328,233965.0
2023-08-31 15:45:00,96.8,96.81,96.63,96.64,365783.0,89.9235,89.9328,89.7656,89.7749,365783.0
2023-08-31 15:50:00,96.64,96.72,96.6,96.69,1038848.0,89.7749,89.8492,89.7377,89.8214,1038848.0
2023-08-31 15:55:00,96.69,96.69,96.55,96.65,2038577.0,89.8214,89.8214,89.6913,89.7842,2038577.0
2023-09-01 09:30:00,95.8,95.82,95.61,95.7,577524.0,89.2653,89.284,89.0883,89.1722,577524.0
2023-09-01 09:35:00,95.7,95.72,95.34,95.36,767938.0,89.1722,89.1908,88.8367,88.8554,767938.0
2023-09-01 09:40:00,95.36,95.43,95.2,95.33,1098670.0,88.8554,88.9206,88.7063,88.8274,1098670.0
2023-09-01 09:45:00,95.33,95.33,95.11,95.19,1568359.0,88.8274,88.8274,88.6224,88.697,1568359.0
2023-09-01 09:50:00,95.19,95.22,95.08,95.14,916424.0,88.697,88.7249,88.5945,88.6504,916424.0
2023-09-01 09:55:00,95.14,95.19,95.07,95.09,742347.0,88.6504,88.697,88.5851,88.6038,742347.0
2023-09-01 10:00:00,95.09,95.09,94.85,94.98,1140784.0,88.6038,88.6038,88.3801,88.5013,1140784.0
2023-09-01 10:05:00,94.97,95.09,94.94,95.08,294628.0,88.492,88.6038,88.464,88.5945,294628.0
2023-09-01 10:10:00,95.08,95.3,95.05,95.17,875233.0,88.5945,88.7994,88.5665,88.6783,875233.0
2023-09-01 10:15:00,95.16,95.17,95.07,95.16,377778.0,88.669,88.6783,88.5851,88.669,377778.0
2023-09-01 10:20:00,95.16,95.19,95.06,95.08,579432.0,88.669,88.697,88.5758,88.5945,579432.0
2023-09-01 10:25:00,95.08,95.1,95.0,95.03,469567.0,88.5945,88.6131,88.5199,88.5479,469567.0
2023-09-01 10:30:00,95.03,95.03,94.88,94.89,304312.0,88.5479,88.5479,88.4081,88.4174,304312.0
2023-09-01 10:35:00,94.89,94.94,94.86,94.88,380021.0,88.4174,88.464,88.3895,88.4081,380021.0
2023-09-01 10:40:00,94.87,94.88,94.76,94.81,317561.0,88.3988,88.4081,88.2963,88.3429,317561.0
2023-09-01 10:45:00,94.81,94.89,94.8,94.87,350436.0,88.3429,88.4174,88.3336,88.3988,350436.0
2023-09-01 10:50:00,94.87,94.97,94.85,94.85,128261.0,88.3988,88.492,88.3801,88.3801,128261.0
2023-09-01 10:55:00,94.85,94.98,94.83,94.96,358629.0,88.3801,88.5013,88.3615,88.4826,358629.0
2023-09-01 11:00:00,94.98,94.98,94.87,94.92,410745.0,88.5013,88.5013,88.3988,88.4454,410745.0
2023-09-01 11:05:00,94.91,94.95,94.85,94.95,425975.0,88.436,88.4733,88.3801,88.4733,425975.0
2023-09-01 11:10:00,94.95,95.01,94.94,94.95,189289.0,88.4733,88.5292,88.464,88.4733,189289.0
2023-09-01 11:15:00,94.95,94.99,94.92,94.98,206837.0,88.4733,88.5106,88.4454,88.5013,206837.0
2023-09-01 11:20:00,94.98,94.99,94.89,94.97,217035.0,88.5013,88.5106,88.4174,88.492,217035.0
2023-09-01 11:25:00,94.97,94.98,94.86,94.9,291237.0,88.492,88.5013,88.3895,88.4267,291237.0
2023-09-01 11:30:00,94.9,94.93,94.84,94.87,165491.0,88.4267,88.4547,88.3708,88.3988,165491.0
2023-09-01 11:35:00,94.86,94.88,94.8,94.82,198688.0,88.3895,88.4081,88.3336,88.3522,198688.0
2023-09-01 11:40:00,94.81,94.85,94.8,94.82,136432.0,88.3429,88.3801,88.3336,88.3522,136432.0
2023-09-01 11:45:00,94.81,94.83,94.73,94.73,263439.0,88.3429,88.3615,88.2683,88.2683,263439.0
2023-09-01 11:50:00,94.73,94.76,94.68,94.7,315573.0,88.2683,88.2963,88.2217,88.2404,315573.0
2023-09-01 11:55:00,94.7,94.73,94.68,94.69,195110.0,88.2404,88.2683,88.2217,88.2311,195110.0
2023-09-01 12:00:00,94.69,94.69,94.62,94.66,258507.0,88.2311,88.2311,88.1658,88.2031,258507.0
2023-09-01 12:05:00,94.66,94.76,94.65,94.76,266977.0,88.2031,88.2963,88.1938,88.2963,266977.0
2023-09-01 12:10:00,94.75,94.79,94.72,94.78,261657.0,88.287,88.3242,88.259,88.3149,261657.0
2023-09-01 12:15:00,94.77,94.81,94.76,94.81,179282.0,88.3056,88.3429,88.2963,88.3429,179282.0
2023-09-01 12:20:00,94.81,94.9,94.79,94.88,233826.0,88.3429,88.4267,88.3242,88.4081,233826.0
2023-09-01 12:25:00,94.88,94.89,94.81,94.83,287087.0,88.4081,88.4174,88.3429,88.3615,287087.0
2023-09-01 12:30:00,94.83,94.87,94.79,94.8,170045.0,88.3615,88.3988,88.3242,88.3336,170045.0
2023-09-01 12:35:00,94.8,94.81,94.75,94.8,147076.0,88.3336,88.3429,88.287,88.3336,147076.0
2023-09-01 12:40:00,94.8,94.87,94.79,94.86,187610.0,88.3336,88.3988,88.3242,88.3895,187610.0
2023-09-01 12:45:00,94.86,94.89,94.85,94.88,138736.0,88.3895,88.4174,88.3801,88.4081,138736.0
2023-09-01 12:50:00,94.87,94.91,94.87,94.89,141741.0,88.3988,88.436,88.3988,88.4174,141741.0
2023-09-01 12:55:00,94.89,94.95,94.88,94.95,195052.0,88.4174,88.4733,88.4081,88.4733,195052.0
2023-09-01 13:00:00,94.95,94.98,94.89,94.91,232085.0,88.4733,88.5013,88.4174,88.436,232085.0
2023-09-01 13:05:00,94.92,94.96,94.9,94.92,110026.0,88.4454,88.4826,88.4267,88.4454,110026.0
2023-09-01 13:10:00,94.93,94.93,94.89,94.92,185812.0,88.4547,88.4547,88.4174,88.4454,185812.0
2023-09-01 13:15:00,94.92,94.93,94.89,94.89,197288.0,88.4454,88.4547,88.4174,88.4174,197288.0
2023-09-01 13:20:00,94.9,94.96,94.89,94.94,101356.0,88.4267,88.4826,88.4174,88.464,101356.0
2023-09-01 13:25:00,94.94,94.95,94.88,94.9,132874.0,88.464,88.4733,88.4081,88.4267,132874.0
2023-09-01 13:30:00,94.9,94.93,94.89,94.91,149776.0,88.4267,88.4547,88.4174,88.436,149776.0
2023-09-01 13:35:00,94.91,94.91,94.89,94.9,65532.0,88.436,88.436,88.4174,88.4267,65532.0
2023-09-01 13:40:00,94.9,94.93,94.85,94.86,166465.0,88.4267,88.4547,88.3801,88.3895,166465.0
2023-09-01 13:45:00,94.86,94.87,94.79,94.81,797307.0,88.3895,88.3988,88.3242,88.3429,797307.0
2023-09-01 13:50:00,94.81,94.82,94.79,94.81,173288.0,88.3429,88.3522,88.3242,88.3429,173288.0
2023-09-01 13:55:00,94.8,94.81,94.78,94.79,112062.0,88.3336,88.3429,88.3149,88.3242,112062.0
2023-09-01 14:00:00,94.79,94.85,94.79,94.84,140446.0,88.3242,88.3801,88.3242,88.3708,140446.0
2023-09-01 14:05:00,94.84,94.85,94.81,94.82,127459.0,88.3708,88.3801,88.3429,88.3522,127459.0
2023-09-01 14:10:00,94.82,94.88,94.81,94.88,164748.0,88.3522,88.4081,88.3429,88.4081,164748.0
2023-09-01 14:15:00,94.88,94.91,94.85,94.91,138338.0,88.4081,88.436,88.3801,88.436,138338.0
2023-09-01 14:20:00,94.91,94.94,94.89,94.9,152313.0,88.436,88.464,88.4174,88.4267,152313.0
2023-09-01 14:25:00,94.89,94.94,94.86,94.92,242744.0,88.4174,88.464,88.3895,88.4454,242744.0
2023-09-01 14:30:00,94.92,94.95,94.92,94.95,101484.0,88.4454,88.4733,88.4454,88.4733,101484.0
2023-09-01 14:35:00,94.95,95.01,94.94,95.01,175884.0,88.4733,88.5292,88.464,88.5292,175884.0
2023-09-01 14:40:00,95.02,95.07,95.01,95.02,221923.0,88.5385,88.5851,88.5292,88.5385,221923.0
2023-09-01 14:45:00,95.01,95.06,95.0,95.02,123202.0,88.5292,88.5758,88.5199,88.5385,123202.0
2023-09-01 14:50:00,95.02,95.06,95.0,95.06,120270.0,88.5385,88.5758,88.5199,88.5758,120270.0
2023-09-01 14:55:00,95.05,95.09,95.04,95.05,201355.0,88.5665,88.6038,88.5572,88.5665,201355.0
2023-09-01 15:00:00,95.05,95.09,95.03,95.04,235167.0,88.5665,88.6038,88.5479,88.5572,235167.0
2023-09-01 15:05:00,95.05,95.07,95.03,95.04,206302.0,88.5665,88.5851,88.5479,88.5572,206302.0
2023-09-01 15:10:00,95.04,95.07,95.02,95.04,170243.0,88.5572,88.5851,88.5385,88.5572,170243.0
2023-09-01 15:15:00,95.04,95.06,95.01,95.03,235725.0,88.5572,88.5758,88.5292,88.5479,235725.0
2023-09-01 15:20:00,95.03,95.03,94.99,95.02,167878.0,88.5479,88.5479,88.5106,88.5385,167878.0
2023-09-01 15:25:00,95.02,95.02,94.96,94.97,124695.0,88.5385,88.5385,88.4826,88.492,124695.0
2023-09-01 15:30:00,94.97,94.97,94.91,94.92,208701.0,88.492,88.492,88.436,88.4454,208701.0
2023-09-01 15:35:00,94.93,94.95,94.91,94.94,289639.0,88.4547,88.4733,88.436,88.464,289639.0
2023-09-01 15:40:00,94.94,94.97,94.91,94.94,122366.0,88.464,88.492,88.436,88.464,122366.0
2023-09-01 15:45:00,94.93,94.95,94.92,94.93,191001.0,88.4547,88.4733,88.4454,88.4547,191001.0
2023-09-01 15:50:00,94.94,94.94,94.86,94.89,345378.0,88.464,88.464,88.3895,88.4174,345378.0
2023-09-01 15:55:00,94.89,94.91,94.84,94.86,1341763.0,88.4174,88.436,88.3708,88.3895,1341763.0
2023-09-05 09:30:00,94.28,94.29,94.13,94.14,454208.0,87.849,87.8583,87.7093,87.7186,454208.0
2023-09-05 09:35:00,94.14,94.21,94.11,94.13,298657.0,87.7186,87.7838,87.6906,87.7093,298657.0
2023-09-05 09:40:00,94.13,94.15,93.96,93.99,313291.0,87.7093,87.7279,87.5509,87.5788,313291.0
2023-09-05 09:45:00,94.0,94.12,93.91,93.94,727758.0,87.5881,87.6999,87.5043,87.5322,727758.0
2023-09-05 09:50:00,93.94,93.95,93.78,93.79,584593.0,87.5322,87.5415,87.3831,87.3924,584593.0
2023-09-05 09:55:00,93.79,93.81,93.73,93.77,432286.0,87.3924,87.4111,87.3365,87.3738,432286.0
2023-09-05 10:00:00,93.77,93.79,93.58,93.64,462007.0,87.3738,87.3924,87.1968,87.2527,462007.0
2023-09-05 10:05:00,93.64,93.72,93.61,93.7,404635.0,87.2527,87.3272,87.2247,87.3086,404635.0
2023-09-05 10:10:00,93.7,93.78,93.69,93.73,470171.0,87.3086,87.3831,87.2993,87.3365,470171.0
2023-09-05 10:15:00,93.72,93.85,93.72,93.84,392004.0,87.3272,87.4484,87.3272,87.439,392004.0
2023-09-05 10:20:00,93.84,93.86,93.79,93.83,287025.0,87.439,87.4577,87.3924,87.4297,287025.0
2023-09-05 10:25:00,93.83,93.85,93.79,93.82,382486.0,87.4297,87.4484,87.3924,87.4204,382486.0
2023-09-05 10:30:00,93.83,93.9,93.81,93.85,335868.0,87.4297,87.4949,87.4111,87.4484,335868.0
2023-09-05 10:35:00,93.86,93.89,93.83,93.86,301723.0,87.4577,87.4856,87.4297,87.4577,301723.0
2023-09-05 10:40:00,93.87,93.87,93.72,93.73,299563.0,87.467,87.467,87.3272,87.3365,299563.0
2023-09-05 10:45:00,93.73,93.82,93.71,93.81,332214.0,87.3365,87.4204,87.3179,87.4111,332214.0
2023-09-05 10:50:00,93.82,93.82,93.77,93.79,267666.0,87.4204,87.4204,87.3738,87.3924,267666.0
2023-09-05 10:55:00,93.79,93.8,93.7,93.72,207285.0,87.3924,87.4018,87.3086,87.3272,207285.0
2023-09-05 11:00:00,93.72,93.84,93.69,93.83,651165.0,87.3272,87.439,87.2993,87.4297,651165.0
2023-09-05 11:05:00,93.83,93.92,93.82,93.85,368023.0,87.4297,87.5136,87.4204,87.4484,368023.0
2023-09-05 11:10:00,93.85,93.89,93.82,93.86,194061.0,87.4484,87.4856,87.4204,87.4577,194061.0
2023-09-05 11:15:00,93.86,93.86,93.74,93.74,282630.0,87.4577,87.4577,87.3459,87.3459,282630.0
2023-09-05 11:20:00,93.75,93.76,93.67,93.7,281313.0,87.3552,87.3645,87.2806,87.3086,281313.0
2023-09-05 11:25:00,93.7,93.73,93.68,93.7,158110.0,87.3086,87.3365,87.2899,87.3086,158110.0
2023-09-05 11:30:00,93.69,93.74,93.68,93.7,160085.0,87.2993,87.3459,87.2899,87.3086,160085.0
2023-09-05 11:35:00,93.7,93.74,93.69,93.73,122945.0,87.3086,87.3459,87.2993,87.3365,122945.0
2023-09-05 11:40:00,93.73,93.74,93.67,93.71,208307.0,87.3365,87.3459,87.2806,87.3179,208307.0
2023-09-05 11:45:00,93.7,93.76,93.7,93.75,167837.0,87.3086,87.3645,87.3086,87.3552,167837.0
2023-09-05 11:50:00,93.75,93.79,93.74,93.79,307679.0,87.3552,87.3924,87.3459,87.3924,307679.0
2023-09-05 11:55:00,93.79,93.84,93.75,93.76,393251.0,87.3924,87.439,87.3552,87.3645,393251.0
2023-09-05 12:00:00,93.76,93.84,93.75,93.79,356792.0,87.3645,87.439,87.3552,87.3924,356792.0
2023-09-05 12:05:00,93.79,93.86,93.78,93.85,384788.0,87.3924,87.4577,87.3831,87.4484,384788.0
2023-09-05 12:10:00,93.84,93.85,93.79,93.8,243622.0,87.439,87.4484,87.3924,87.4018,243622.0
2023-09-05 12:15:00,93.8,93.88,93.78,93.86,181664.0,87.4018,87.4763,87.3831,87.4577,181664.0
2023-09-05 12:20:00,93.86,93.92,93.82,93.87,190113.0,87.4577,87.5136,87.4204,87.467,190113.0
2023-09-05 12:25:00,93.87,93.88,93.8,93.82,209465.0,87.467,87.4763,87.4018,87.4204,209465.0
2023-09-05 12:30:00,93.81,93.84,93.79,93.83,206346.0,87.4111,87.439,87.3924,87.4297,206346.0
2023-09-05 12:35:00,93.83,93.91,93.82,93.89,115618.0,87.4297,87.5043,87.4204,87.4856,115618.0
2023-09-05 12:40:00,93.89,93.9,93.84,93.84,155940.0,87.4856,87.4949,87.439,87.439,155940.0
2023-09-05 12:45:00,93.84,93.88,93.84,93.87,90915.0,87.439,87.4763,87.439,87.467,90915.0
2023-09-05 12:50:00,93.86,93.89,93.86,93.89,131127.0,87.4577,87.4856,87.4577,87.4856,131127.0
2023-09-05 12:55:00,93.89,93.93,93.82,93.85,151241.0,87.4856,87.5229,87.4204,87.4484,151241.0
2023-09-05 13:00:00,93.84,93.88,93.82,93.83,183059.0,87.439,87.4763,87.4204,87.4297,183059.0
2023-09-05 13:05:00,93.83,93.83,93.77,93.78,127307.0,87.4297,87.4297,87.3738,87.3831,127307.0
2023-09-05 13:10:00,93.79,93.8,93.73,93.73,168701.0,87.3924,87.4018,87.3365,87.3365,168701.0
2023-09-05 13:15:00,93.73,93.76,93.71,93.75,246781.0,87.3365,87.3645,87.3179,87.3552,246781.0
2023-09-05 13:20:00,93.75,93.78,93.72,93.73,212754.0,87.3552,87.3831,87.3272,87.3365,212754.0
2023-09-05 13:25:00,93.73,93.74,93.7,93.71,129383.0,87.3365,87.3459,87.3086,87.3179,129383.0
2023-09-05 13:30:00,93.72,93.75,93.68,93.7,89229.0,87.3272,87.3552,87.2899,87.3086,89229.0
2023-09-05 13:35:00,93.7,93.71,93.66,93.7,131718.0,87.3086,87.3179,87.2713,87.3086,131718.0
2023-09-05 13:40:00,93.69,93.72,93.66,93.68,248852.0,87.2993,87.3272,87.2713,87.2899,248852.0
2023-09-05 13:45:00,93.68,93.69,93.64,93.67,139784.0,87.2899,87.2993,87.2527,87.2806,139784.0
2023-09-05 13:50:00,93.66,93.67,93.62,93.63,147962.0,87.2713,87.2806,87.234,87.2434,147962.0
2023-09-05 13:55:00,93.64,93.68,93.63,93.66,182487.0,87.2527,87.2899,87.2434,87.2713,182487.0
2023-09-05 14:00:00,93.67,93.69,93.65,93.67,127868.0,87.2806,87.2993,87.262,87.2806,127868.0
2023-09-05 14:05:00,93.66,93.67,93.6,93.61,351617.0,87.2713,87.2806,87.2154,87.2247,351617.0
2023-09-05 14:10:00,93.61,93.68,93.6,93.68,246195.0,87.2247,87.2899,87.2154,87.2899,246195.0
2023-09-05 14:15:00,93.68,93.71,93.66,93.69,208304.0,87.2899,87.3179,87.2713,87.2993,208304.0
2023-09-05 14:20:00,93.68,93.7,93.66,93.67,166227.0,87.2899,87.3086,87.2713,87.2806,166227.0
2023-09-05 14:25:00,93.67,93.69,93.65,93.66,121311.0,87.2806,87.2993,87.262,87.2713,121311.0
2023-09-05 14:30:00,93.65,93.66,93.63,93.65,70344.0,87.262,87.2713,87.2434,87.262,70344.0
2023-09-05 14:35:00,93.65,93.67,93.63,93.65,177819.0,87.262,87.2806,87.2434,87.262,177819.0
2023-09-05 14:40:00,93.65,93.66,93.62,93.64,78011.0,87.262,87.2713,87.234,87.2527,78011.0
2023-09-05 14:45:00,93.63,93.64,93.6,93.61,159917.0,87.2434,87.2527,87.2154,87.2247,159917.0
2023-09-05 14:50:00,93.62,93.64,93.61,93.63,96600.0,87.234,87.2527,87.2247,87.2434,96600.0
2023-09-05 14:55:00,93.63,93.63,93.57,93.61,205219.0,87.2434,87.2434,87.1875,87.2247,205219.0
2023-09-05 15:00:00,93.61,93.62,93.53,93.54,237435.0,87.2247,87.234,87.1502,87.1595,237435.0
2023-09-05 15:05:00,93.53,93.55,93.52,93.55,254433.0,87.1502,87.1688,87.1409,87.1688,254433.0
2023-09-05 15:10:00,93.55,93.57,93.51,93.55,248120.0,87.1688,87.1875,87.1315,87.1688,248120.0
2023-09-05 15:15:00,93.55,93.61,93.55,93.58,233428.0,87.1688,87.2247,87.1688,87.1968,233428.0
2023-09-05 15:20:00,93.59,93.62,93.58,93.61,142243.0,87.2061,87.234,87.1968,87.2247,142243.0
2023-09-05 15:25:00,93.61,93.65,93.59,93.63,128377.0,87.2247,87.262,87.2061,87.2434,128377.0
2023-09-05 15:30:00,93.63,93.68,93.61,93.63,371534.0,87.2434,87.2899,87.2247,87.2434,371534.0
2023-09-05 15:35:00,93.62,93.69,93.62,93.67,320060.0,87.234,87.2993,87.234,87.2806,320060.0
2023-09-05 15:40:00,93.67,93.73,93.66,93.68,691032.0,87.2806,87.3365,87.2713,87.2899,691032.0
2023-09-05 15:45:00,93.68,93.69,93.54,93.56,476234.0,87.2899,87.2993,87.1595,87.1781,476234.0
2023-09-05 15:50:00,93.55,93.6,93.5,93.5,557808.0,87.1688,87.2154,87.1222,87.1222,557808.0
2023-09-05 15:55:00,93.51,93.56,93.49,93.53,2346355.0,87.1315,87.1781,87.1129,87.1502,2346355.0
2023-09-06 09:30:00,94.09,94.11,93.96,93.98,656410.0,87.672,87.6906,87.5509,87.5695,656410.0
2023-09-06 09:35:00,93.98,94.09,93.97,93.98,717423.0,87.5695,87.672,87.5602,87.5695,717423.0
2023-09-06 09:40:00,93.98,93.99,93.75,93.79,355832.0,87.5695,87.5788,87.3552,87.3924,355832.0
2023-09-06 09:45:00,93.79,93.96,93.79,93.85,531445.0,87.3924,87.5509,87.3924,87.4484,531445.0
2023-09-06 09:50:00,93.86,93.98,93.82,93.93,336733.0,87.4577,87.5695,87.4204,87.5229,336733.0
2023-09-06 09:55:00,93.93,93.98,93.91,93.95,327857.0,87.5229,87.5695,87.5043,87.5415,327857.0
2023-09-06 10:00:00,93.94,93.95,93.46,93.58,1593575.0,87.5322,87.5415,87.085,87.1968,1593575.0
2023-09-06 10:05:00,93.57,93.82,93.52,93.81,674664.0,87.1875,87.4204,87.1409,87.4111,674664.0
2023-09-06 10:10:00,93.81,93.87,93.7,93.82,602475.0,87.4111,87.467,87.3086,87.4204,602475.0
2023-09-06 10:15:00,93.83,93.94,93.83,93.93,388697.0,87.4297,87.5322,87.4297,87.5229,388697.0
2023-09-06 10:20:00,93.93,93.98,93.82,93.84,492016.0,87.5229,87.5695,87.4204,87.439,492016.0
2023-09-06 10:25:00,93.83,93.89,93.74,93.76,214752.0,87.4297,87.4856,87.3459,87.3645,214752.0
2023-09-06 10:30:00,93.76,93.84,93.72,93.79,250110.0,87.3645,87.439,87.3272,87.3924,250110.0
2023-09-06 10:35:00,93.79,93.87,93.78,93.84,170889.0,87.3924,87.467,87.3831,87.439,170889.0
2023-09-06 10:40:00,93.83,93.96,93.8,93.94,410554.0,87.4297,87.5509,87.4018,87.5322,410554.0
2023-09-06 10:45:00,93.94,93.95,93.84,93.93,226956.0,87.5322,87.5415,87.439,87.5229,226956.0
2023-09-06 10:50:00,93.93,94.0,93.92,93.97,223590.0,87.5229,87.5881,87.5136,87.5602,223590.0
2023-09-06 10:55:00,93.97,93.99,93.87,93.91,232811.0,87.5602,87.5788,87.467,87.5043,232811.0
2023-09-06 11:00:00,93.9,93.9,93.79,93.79,130653.0,87.4949,87.4949,87.3924,87.3924,130653.0
2023-09-06 11:05:00,93.79,93.86,93.79,93.81,349484.0,87.3924,87.4577,87.3924,87.4111,349484.0
2023-09-06 11:10:00,93.81,93.82,93.66,93.69,258670.0,87.4111,87.4204,87.2713,87.2993,258670.0
2023-09-06 11:15:00,93.7,93.7,93.62,93.64,135309.0,87.3086,87.3086,87.234,87.2527,135309.0
2023-09-06 11:20:00,93.64,93.7,93.63,93.7,107312.0,87.2527,87.3086,87.2434,87.3086,107312.0
2023-09-06 11:25:00,93.7,93.76,93.66,93.66,95169.0,87.3086,87.3645,87.2713,87.2713,95169.0
2023-09-06 11:30:00,93.66,93.68,93.63,93.64,100962.0,87.2713,87.2899,87.2434,87.2527,100962.0
2023-09-06 11:35:00,93.63,93.74,93.62,93.73,169452.0,87.2434,87.3459,87.234,87.3365,169452.0
2023-09-06 11:40:00,93.73,93.8,93.72,93.8,131177.0,87.3365,87.4018,87.3272,87.4018,131177.0
2023-09-06 11:45:00,93.8,93.87,93.79,93.8,222489.0,87.4018,87.467,87.3924,87.4018,222489.0
2023-09-06 11:50:00,93.8,93.81,93.75,93.77,161936.0,87.4018,87.4111,87.3552,87.3738,161936.0
2023-09-06 11:55:00,93.77,93.81,93.74,93.74,91934.0,87.3738,87.4111,87.3459,87.3459,91934.0
2023-09-06 12:00:00,93.74,93.77,93.73,93.75,93782.0,87.3459,87.3738,87.3365,87.3552,93782.0
2023-09-06 12:05:00,93.75,93.76,93.69,93.7,114047.0,87.3552,87.3645,87.2993,87.3086,114047.0
2023-09-06 12:10:00,93.7,93.72,93.66,93.69,88760.0,87.3086,87.3272,87.2713,87.2993,88760.0
2023-09-06 12:15:00,93.69,93.71,93.64,93.65,281806.0,87.2993,87.3179,87.2527,87.262,281806.0
2023-09-06 12:20:00,93.66,93.7,93.64,93.69,104342.0,87.2713,87.3086,87.2527,87.2993,104342.0
2023-09-06 12:25:00,93.7,93.7,93.64,93.65,69973.0,87.3086,87.3086,87.2527,87.262,69973.0
2023-09-06 12:30:00,93.65,93.72,93.64,93.71,161099.0,87.262,87.3272,87.2527,87.3179,161099.0
2023-09-06 12:35:00,93.7,93.83,93.7,93.81,712284.0,87.3086,87.4297,87.3086,87.4111,712284.0
2023-09-06 12:40:00,93.8,93.85,93.79,93.82,146593.0,87.4018,87.4484,87.3924,87.4204,146593.0
2023-09-06 12:45:00,93.81,93.84,93.78,93.84,294786.0,87.4111,87.439,87.3831,87.439,294786.0
2023-09-06 12:50:00,93.84,93.87,93.81,93.84,861982.0,87.439,87.467,87.4111,87.439,861982.0
2023-09-06 12:55:00,93.84,93.85,93.77,93.81,105822.0,87.439,87.4484,87.3738,87.4111,105822.0
2023-09-06 13:00:00,93.81,93.83,93.77,93.79,86481.0,87.4111,87.4297,87.3738,87.3924,86481.0
2023-09-06 13:05:00,93.79,93.91,93.78,93.89,183735.0,87.3924,87.5043,87.3831,87.4856,183735.0
2023-09-06 13:10:00,93.89,93.95,93.89,93.93,127564.0,87.4856,87.5415,87.4856,87.5229,127564.0
2023-09-06 13:15:00,93.93,93.94,93.88,93.92,432686.0,87.5229,87.5322,87.4763,87.5136,432686.0
2023-09-06 13:20:00,93.92,93.95,93.9,93.94,92262.0,87.5136,87.5415,87.4949,87.5322,92262.0
2023-09-06 13:25:00,93.94,93.96,93.93,93.96,63805.0,87.5322,87.5509,87.5229,87.5509,63805.0
2023-09-06 13:30:00,93.96,93.97,93.86,93.88,144299.0,87.5509,87.5602,87.4577,87.4763,144299.0
2023-09-06 13:35:00,93.88,93.89,93.86,93.87,43577.0,87.4763,87.4856,87.4577,87.467,43577.0
2023-09-06 13:40:00,93.88,93.9,93.84,93.9,98270.0,87.4763,87.4949,87.439,87.4949,98270.0
2023-09-06 13:45:00,93.9,93.94,93.89,93.93,188774.0,87.4949,87.5322,87.4856,87.5229,188774.0
2023-09-06 13:50:00,93.93,93.96,93.91,93.95,113588.0,87.5229,87.5509,87.5043,87.5415,113588.0
2023-09-06 13:55:00,93.95,93.98,93.92,93.98,205814.0,87.5415,87.5695,87.5136,87.5695,205814.0
2023-09-06 14:00:00,93.98,93.98,93.88,93.9,201686.0,87.5695,87.5695,87.4763,87.4949,201686.0
2023-09-06 14:05:00,93.9,93.97,93.87,93.95,164934.0,87.4949,87.5602,87.467,87.5415,164934.0
2023-09-06 14:10:00,93.95,93.96,93.88,93.89,100366.0,87.5415,87.5509,87.4763,87.4856,100366.0
2023-09-06 14:15:00,93.89,93.9,93.78,93.81,300371.0,87.4856,87.4949,87.3831,87.4111,300371.0
2023-09-06 14:20:00,93.81,93.82,93.77,93.78,91154.0,87.4111,87.4204,87.3738,87.3831,91154.0
2023-09-06 14:25:00,93.78,93.84,93.77,93.84,64680.0,87.3831,87.439,87.3738,87.439,64680.0
2023-09-06 14:30:00,93.84,93.87,93.82,93.87,73267.0,87.439,87.467,87.4204,87.467,73267.0
2023-09-06 14:35:00,93.87,93.87,93.82,93.86,57782.0,87.467,87.467,87.4204,87.4577,57782.0
2023-09-06 14:40:00,93.86,93.92,93.83,93.92,139940.0,87.4577,87.5136,87.4297,87.5136,139940.0
2023-09-06 14:45:00,93.92,93.94,93.9,93.93,79870.0,87.5136,87.5322,87.4949,87.5229,79870.0
2023-09-06 14:50:00,93.94,93.98,93.94,93.97,199317.0,87.5322,87.5695,87.5322,87.5602,199317.0
2023-09-06 14:55:00,93.96,93.96,93.91,93.93,131061.0,87.5509,87.5509,87.5043,87.5229,131061.0
2023-09-06 15:00:00,93.92,93.93,93.86,93.88,95953.0,87.5136,87.5229,87.4577,87.4763,95953.0
2023-09-06 15:05:00,93.88,93.9,93.85,93.9,133750.0,87.4763,87.4949,87.4484,87.4949,133750.0
2023-09-06 15:10:00,93.9,93.91,93.86,93.88,99438.0,87.4949,87.5043,87.4577,87.4763,99438.0
2023-09-06 15:15:00,93.88,93.89,93.86,93.87,189396.0,87.4763,87.4856,87.4577,87.467,189396.0
2023-09-06 15:20:00,93.87,93.88,93.81,93.84,270411.0,87.467,87.4763,87.4111,87.439,270411.0
2023-09-06 15:25:00,93.84,93.85,93.79,93.81,89226.0,87.439,87.4484,87.3924,87.4111,89226.0
2023-09-06 15:30:00,93.81,93.82,93.76,93.78,136378.0,87.4111,87.4204,87.3645,87.3831,136378.0
2023-09-06 15:35:00,93.78,93.81,93.78,93.81,104439.0,87.3831,87.4111,87.3831,87.4111,104439.0
2023-09-06 15:40:00,93.8,93.81,93.73,93.77,411517.0,87.4018,87.4111,87.3365,87.3738,411517.0
2023-09-06 15:45:00,93.77,93.77,93.73,93.76,462484.0,87.3738,87.3738,87.3365,87.3645,462484.0
2023-09-06 15:50:00,93.76,93.77,93.73,93.75,190562.0,87.3645,87.3738,87.3365,87.3552,190562.0
2023-09-06 15:55:00,93.76,93.79,93.71,93.76,933298.0,87.3645,87.3924,87.3179,87.3645,933298.0
2023-09-07 09:30:00,94.0,94.03,93.86,93.9,411234.0,87.5881,87.6161,87.4577,87.4949,411234.0
2023-09-07 09:35:00,93.9,93.99,93.89,93.93,209430.0,87.4949,87.5788,87.4856,87.5229,209430.0
2023-09-07 09:40:00,93.92,94.05,93.92,94.03,358938.0,87.5136,87.6347,87.5136,87.6161,358938.0
2023-09-07 09:45:00,94.02,94.04,93.89,93.93,629471.0,87.6068,87.6254,87.4856,87.5229,629471.0
2023-09-07 09:50:00,93.93,93.94,93.83,93.83,172675.0,87.5229,87.5322,87.4297,87.4297,172675.0
2023-09-07 09:55:00,93.83,93.89,93.81,93.84,174860.0,87.4297,87.4856,87.4111,87.439,174860.0
2023-09-07 10:00:00,93.84,93.88,93.82,93.85,146119.0,87.439,87.4763,87.4204,87.4484,146119.0
2023-09-07 10:05:00,93.85,93.87,93.81,93.86,215286.0,87.4484,87.467,87.4111,87.4577,215286.0
2023-09-07 10:10:00,93.86,93.9,93.79,93.81,263179.0,87.4577,87.4949,87.3924,87.4111,263179.0
2023-09-07 10:15:00,93.81,93.88,93.77,93.8,240041.0,87.4111,87.4763,87.3738,87.4018,240041.0
2023-09-07 10:20:00,93.8,93.87,93.78,93.87,142140.0,87.4018,87.467,87.3831,87.467,142140.0
2023-09-07 10:25:00,93.86,93.88,93.81,93.82,181448.0,87.4577,87.4763,87.4111,87.4204,181448.0
2023-09-07 10:30:00,93.81,93.88,93.72,93.87,277908.0,87.4111,87.4763,87.3272,87.467,277908.0
2023-09-07 10:35:00,93.87,93.89,93.79,93.88,543532.0,87.467,87.4856,87.3924,87.4763,543532.0
2023-09-07 10:40:00,93.88,93.98,93.87,93.95,167222.0,87.4763,87.5695,87.467,87.5415,167222.0
2023-09-07 10:45:00,93.96,93.97,93.87,93.88,108374.0,87.5509,87.5602,87.467,87.4763,108374.0
2023-09-07 10:50:00,93.88,93.92,93.84,93.86,157246.0,87.4763,87.5136,87.439,87.4577,157246.0
2023-09-07 10:55:00,93.86,93.87,93.74,93.74,145136.0,87.4577,87.467,87.3459,87.3459,145136.0
2023-09-07 11:00:00,93.73,93.8,93.68,93.78,389104.0,87.3365,87.4018,87.2899,87.3831,389104.0
2023-09-07 11:05:00,93.78,93.81,93.75,93.8,227311.0,87.3831,87.4111,87.3552,87.4018,227311.0
2023-09-07 11:10:00,93.8,93.83,93.76,93.77,295776.0,87.4018,87.4297,87.3645,87.3738,295776.0
2023-09-07 11:15:00,93.76,93.81,93.76,93.79,280094.0,87.3645,87.4111,87.3645,87.3924,280094.0
2023-09-07 11:20:00,93.79,93.83,93.75,93.81,256108.0,87.3924,87.4297,87.3552,87.4111,256108.0
2023-09-07 11:25:00,93.81,93.85,93.79,93.82,70669.0,87.4111,87.4484,87.3924,87.4204,70669.0
2023-09-07 11:30:00,93.83,93.85,93.78,93.81,123496.0,87.4297,87.4484,87.3831,87.4111,123496.0
2023-09-07 11:35:00,93.81,93.88,93.81,93.87,73953.0,87.4111,87.4763,87.4111,87.467,73953.0
2023-09-07 11:40:00,93.88,93.88,93.82,93.83,69001.0,87.4763,87.4763,87.4204,87.4297,69001.0
2023-09-07 11:45:00,93.83,93.88,93.83,93.87,134858.0,87.4297,87.4763,87.4297,87.467,134858.0
2023-09-07 11:50:00,93.87,93.88,93.84,93.85,59088.0,87.467,87.4763,87.439,87.4484,59088.0
2023-09-07 11:55:00,93.84,93.96,93.84,93.93,249657.0,87.439,87.5509,87.439,87.5229,249657.0
2023-09-07 12:00:00,93.93,93.98,93.93,93.96,159450.0,87.5229,87.5695,87.5229,87.5509,159450.0
2023-09-07 12:05:00,93.95,93.98,93.93,93.93,111055.0,87.5415,87.5695,87.5229,87.5229,111055.0
2023-09-07 12:10:00,93.94,93.96,93.92,93.94,67235.0,87.5322,87.5509,87.5136,87.5322,67235.0
2023-09-07 12:15:00,93.93,93.95,93.92,93.94,123085.0,87.5229,87.5415,87.5136,87.5322,123085.0
2023-09-07 12:20:00,93.94,93.96,93.86,93.9,298476.0,87.5322,87.5509,87.4577,87.4949,298476.0
2023-09-07 12:25:00,93.91,93.91,93.87,93.9,156106.0,87.5043,87.5043,87.467,87.4949,156106.0
2023-09-07 12:30:00,93.89,93.9,93.85,93.87,506266.0,87.4856,87.4949,87.4484,87.467,506266.0
2023-09-07 12:35:00,93.86,93.91,93.83,93.91,70636.0,87.4577,87.5043,87.4297,87.5043,70636.0
2023-09-07 12:40:00,93.9,93.93,93.89,93.91,28633.0,87.4949,87.5229,87.4856,87.5043,28633.0
2023-09-07 12:45:00,93.91,93.91,93.86,93.88,26759.0,87.5043,87.5043,87.4577,87.4763,26759.0
2023-09-07 12:50:00,93.87,93.93,93.87,93.92,27689.0,87.467,87.5229,87.467,87.5136,27689.0
2023-09-07 12:55:00,93.92,93.96,93.91,93.96,150891.0,87.5136,87.5509,87.5043,87.5509,150891.0
2023-09-07 13:00:00,93.95,93.96,93.93,93.94,60004.0,87.5415,87.5509,87.5229,87.5322,60004.0
2023-09-07 13:05:00,93.95,93.95,93.9,93.91,85852.0,87.5415,87.5415,87.4949,87.5043,85852.0
2023-09-07 13:10:00,93.91,93.94,93.89,93.94,62091.0,87.5043,87.5322,87.4856,87.5322,62091.0
2023-09-07 13:15:00,93.94,93.96,93.91,93.92,50940.0,87.5322,87.5509,87.5043,87.5136,50940.0
2023-09-07 13:20:00,93.91,93.94,93.91,93.93,39318.0,87.5043,87.5322,87.5043,87.5229,39318.0
2023-09-07 13:25:00,93.94,93.96,93.93,93.94,35901.0,87.5322,87.5509,87.5229,87.5322,35901.0
2023-09-07 13:30:00,93.95,94.0,93.94,93.98,71913.0,87.5415,87.5881,87.5322,87.5695,71913.0
2023-09-07 13:35:00,93.98,94.0,93.94,93.95,74652.0,87.5695,87.5881,87.5322,87.5415,74652.0
2023-09-07 13:40:00,93.95,93.96,93.91,93.92,79419.0,87.5415,87.5509,87.5043,87.5136,79419.0
2023-09-07 13:45:00,93.91,93.93,93.9,93.91,42478.0,87.5043,87.5229,87.4949,87.5043,42478.0
2023-09-07 13:50:00,93.92,93.92,93.88,93.89,39350.0,87.5136,87.5136,87.4763,87.4856,39350.0
2023-09-07 13:55:00,93.89,93.92,93.87,93.91,103148.0,87.4856,87.5136,87.467,87.5043,103148.0
2023-09-07 14:00:00,93.91,93.91,93.88,93.91,101982.0,87.5043,87.5043,87.4763,87.5043,101982.0
2023-09-07 14:05:00,93.9,93.93,93.89,93.9,86662.0,87.4949,87.5229,87.4856,87.4949,86662.0
2023-09-07 14:10:00,93.9,93.97,93.9,93.97,79326.0,87.4949,87.5602,87.4949,87.5602,79326.0
2023-09-07 14:15:00,93.97,94.0,93.95,93.98,112719.0,87.5602,87.5881,87.5415,87.5695,112719.0
2023-09-07 14:20:00,93.98,94.02,93.97,94.02,153605.0,87.5695,87.6068,87.5602,87.6068,153605.0
2023-09-07 14:25:00,94.02,94.03,93.98,94.0,78101.0,87.6068,87.6161,87.5695,87.5881,78101.0
2023-09-07 14:30:00,94.0,94.0,93.96,93.96,77698.0,87.5881,87.5881,87.5509,87.5509,77698.0
2023-09-07 14:35:00,93.96,94.04,93.96,94.02,117944.0,87.5509,87.6254,87.5509,87.6068,117944.0
2023-09-07 14:40:00,94.02,94.03,93.94,93.97,217486.0,87.6068,87.6161,87.5322,87.5602,217486.0
2023-09-07 14:45:00,93.97,93.98,93.95,93.97,128233.0,87.5602,87.5695,87.5415,87.5602,128233.0
2023-09-07 14:50:00,93.97,94.01,93.95,94.01,119675.0,87.5602,87.5974,87.5415,87.5974,119675.0
2023-09-07 14:55:00,94.01,94.07,94.0,94.01,241685.0,87.5974,87.6533,87.5881,87.5974,241685.0
2023-09-07 15:00:00,94.01,94.03,94.0,94.02,108830.0,87.5974,87.6161,87.5881,87.6068,108830.0
2023-09-07 15:05:00,94.02,94.07,94.01,94.04,210865.0,87.6068,87.6533,87.5974,87.6254,210865.0
2023-09-07 15:10:00,94.04,94.04,93.97,93.97,204035.0,87.6254,87.6254,87.5602,87.5602,204035.0
2023-09-07 15:15:00,93.97,93.99,93.91,93.92,163862.0,87.5602,87.5788,87.5043,87.5136,163862.0
2023-09-07 15:20:00,93.93,93.94,93.89,93.94,154451.0,87.5229,87.5322,87.4856,87.5322,154451.0
2023-09-07 15:25:00,93.93,93.95,93.92,93.95,116975.0,87.5229,87.5415,87.5136,87.5415,116975.0
2023-09-07 15:30:00,93.95,93.99,93.93,93.97,212361.0,87.5415,87.5788,87.5229,87.5602,212361.0
2023-09-07 15:35:00,93.97,93.98,93.94,93.98,119509.0,87.5602,87.5695,87.5322,87.5695,119509.0
2023-09-07 15:40:00,93.98,93.98,93.94,93.97,244561.0,87.5695,87.5695,87.5322,87.5602,244561.0
2023-09-07 15:45:00,93.97,93.99,93.94,93.99,212320.0,87.5602,87.5788,87.5322,87.5788,212320.0
2023-09-07 15:50:00,93.99,94.03,93.97,94.03,424397.0,87.5788,87.6161,87.5602,87.6161,424397.0
2023-09-07 15:55:00,94.03,94.05,93.99,94.0,966196.0,87.6161,87.6347,87.5788,87.5881,966196.0
2023-09-08 09:30:00,94.38,94.58,94.38,94.53,591115.0,87.9422,88.1286,87.9422,88.082,591115.0
2023-09-08 09:35:00,94.52,94.53,94.45,94.46,225684.0,88.0727,88.082,88.0074,88.0167,225684.0
2023-09-08 09:40:00,94.47,94.52,94.41,94.51,257860.0,88.0261,88.0727,87.9702,88.0633,257860.0
2023-09-08 09:45:00,94.51,94.72,94.51,94.7,665475.0,88.0633,88.259,88.0633,88.2404,665475.0
2023-09-08 09:50:00,94.7,94.88,94.69,94.88,438426.0,88.2404,88.4081,88.2311,88.4081,438426.0
2023-09-08 09:55:00,94.88,94.9,94.83,94.86,363811.0,88.4081,88.4267,88.3615,88.3895,363811.0
2023-09-08 10:00:00,94.86,94.88,94.8,94.86,443952.0,88.3895,88.4081,88.3336,88.3895,443952.0
2023-09-08 10:05:00,94.87,94.87,94.73,94.81,324952.0,88.3988,88.3988,88.2683,88.3429,324952.0
2023-09-08 10:10:00,94.8,94.82,94.69,94.71,348800.0,88.3336,88.3522,88.2311,88.2497,348800.0
2023-09-08 10:15:00,94.71,94.8,94.69,94.76,185936.0,88.2497,88.3336,88.2311,88.2963,185936.0
2023-09-08 10:20:00,94.76,94.78,94.69,94.72,238448.0,88.2963,88.3149,88.2311,88.259,238448.0
2023-09-08 10:25:00,94.72,94.78,94.69,94.73,110203.0,88.259,88.3149,88.2311,88.2683,110203.0
2023-09-08 10:30:00,94.73,94.8,94.7,94.74,245950.0,88.2683,88.3336,88.2404,88.2776,245950.0
2023-09-08 10:35:00,94.74,94.77,94.7,94.72,427255.0,88.2776,88.3056,88.2404,88.259,427255.0
2023-09-08 10:40:00,94.72,94.77,94.72,94.73,180232.0,88.259,88.3056,88.259,88.2683,180232.0
2023-09-08 10:45:00,94.73,94.77,94.71,94.72,157999.0,88.2683,88.3056,88.2497,88.259,157999.0
2023-09-08 10:50:00,94.72,94.76,94.67,94.67,230024.0,88.259,88.2963,88.2124,88.2124,230024.0
2023-09-08 10:55:00,94.67,94.7,94.62,94.65,225063.0,88.2124,88.2404,88.1658,88.1938,225063.0
2023-09-08 11:00:00,94.65,94.66,94.52,94.53,175624.0,88.1938,88.2031,88.0727,88.082,175624.0
2023-09-08 11:05:00,94.53,94.54,94.41,94.45,318148.0,88.082,88.0913,87.9702,88.0074,318148.0
2023-09-08 11:10:00,94.45,94.57,94.44,94.56,171161.0,88.0074,88.1192,87.9981,88.1099,171161.0
2023-09-08 11:15:00,94.57,94.61,94.55,94.56,165535.0,88.1192,88.1565,88.1006,88.1099,165535.0
2023-09-08 11:20:00,94.55,94.56,94.49,94.5,98291.0,88.1006,88.1099,88.0447,88.054,98291.0
2023-09-08 11:25:00,94.49,94.53,94.47,94.51,125293.0,88.0447,88.082,88.0261,88.0633,125293.0
2023-09-08 11:30:00,94.5,94.52,94.48,94.5,134893.0,88.054,88.0727,88.0354,88.054,134893.0
2023-09-08 11:35:00,94.5,94.52,94.5,94.51,45831.0,88.054,88.0727,88.054,88.0633,45831.0
2023-09-08 11:40:00,94.52,94.53,94.44,94.47,81022.0,88.0727,88.082,87.9981,88.0261,81022.0
2023-09-08 11:45:00,94.47,94.48,94.42,94.45,147381.0,88.0261,88.0354,87.9795,88.0074,147381.0
2023-09-08 11:50:00,94.44,94.45,94.4,94.42,94426.0,87.9981,88.0074,87.9608,87.9795,94426.0
2023-09-08 11:55:00,94.42,94.42,94.3,94.31,227920.0,87.9795,87.9795,87.8677,87.877,227920.0
2023-09-08 12:00:00,94.32,94.34,94.31,94.33,105019.0,87.8863,87.9049,87.877,87.8956,105019.0
2023-09-08 12:05:00,94.34,94.4,94.33,94.39,177667.0,87.9049,87.9608,87.8956,87.9515,177667.0
2023-09-08 12:10:00,94.39,94.48,94.37,94.47,239872.0,87.9515,88.0354,87.9329,88.0261,239872.0
2023-09-08 12:15:00,94.47,94.49,94.44,94.47,64755.0,88.0261,88.0447,87.9981,88.0261,64755.0
2023-09-08 12:20:00,94.47,94.48,94.42,94.43,123070.0,88.0261,88.0354,87.9795,87.9888,123070.0
2023-09-08 12:25:00,94.43,94.46,94.34,94.36,304333.0,87.9888,88.0167,87.9049,87.9236,304333.0
2023-09-08 12:30:00,94.35,94.36,94.3,94.31,152386.0,87.9142,87.9236,87.8677,87.877,152386.0
2023-09-08 12:35:00,94.31,94.33,94.21,94.21,104437.0,87.877,87.8956,87.7838,87.7838,104437.0
2023-09-08 12:40:00,94.21,94.23,94.17,94.18,130293.0,87.7838,87.8024,87.7465,87.7558,130293.0
2023-09-08 12:45:00,94.19,94.22,94.17,94.19,116702.0,87.7652,87.7931,87.7465,87.7652,116702.0
2023-09-08 12:50:00,94.19,94.24,94.18,94.24,87534.0,87.7652,87.8118,87.7558,87.8118,87534.0
2023-09-08 12:55:00,94.24,94.25,94.22,94.24,84792.0,87.8118,87.8211,87.7931,87.8118,84792.0
2023-09-08 13:00:00,94.23,94.23,94.2,94.22,93319.0,87.8024,87.8024,87.7745,87.7931,93319.0
2023-09-08 13:05:00,94.22,94.29,94.22,94.28,208939.0,87.7931,87.8583,87.7931,87.849,208939.0
2023-09-08 13:10:00,94.29,94.32,94.28,94.31,99391.0,87.8583,87.8863,87.849,87.877,99391.0
2023-09-08 13:15:00,94.32,94.37,94.31,94.36,113464.0,87.8863,87.9329,87.877,87.9236,113464.0
2023-09-08 13:20:00,94.35,94.37,94.31,94.34,60062.0,87.9142,87.9329,87.877,87.9049,60062.0
2023-09-08 13:25:00,94.34,94.34,94.29,94.31,132747.0,87.9049,87.9049,87.8583,87.877,132747.0
2023-09-08 13:30:00,94.31,94.36,94.31,94.32,215448.0,87.877,87.9236,87.877,87.8863,215448.0
2023-09-08 13:35:00,94.33,94.34,94.29,94.33,94056.0,87.8956,87.9049,87.8583,87.8956,94056.0
2023-09-08 13:40:00,94.33,94.34,94.3,94.31,68289.0,87.8956,87.9049,87.8677,87.877,68289.0
2023-09-08 13:45:00,94.31,94.33,94.31,94.32,61511.0,87.877,87.8956,87.877,87.8863,61511.0
2023-09-08 13:50:00,94.32,94.33,94.29,94.3,73815.0,87.8863,87.8956,87.8583,87.8677,73815.0
2023-09-08 13:55:00,94.3,94.35,94.29,94.33,86305.0,87.8677,87.9142,87.8583,87.8956,86305.0
2023-09-08 14:00:00,94.34,94.37,94.33,94.37,84085.0,87.9049,87.9329,87.8956,87.9329,84085.0
2023-09-08 14:05:00,94.37,94.38,94.36,94.37,58687.0,87.9329,87.9422,87.9236,87.9329,58687.0
2023-09-08 14:10:00,94.38,94.39,94.35,94.38,163026.0,87.9422,87.9515,87.9142,87.9422,163026.0
2023-09-08 14:15:00,94.38,94.41,94.37,94.4,128676.0,87.9422,87.9702,87.9329,87.9608,128676.0
2023-09-08 14:20:00,94.39,94.43,94.39,94.42,83653.0,87.9515,87.9888,87.9515,87.9795,83653.0
2023-09-08 14:25:00,94.42,94.43,94.39,94.4,51678.0,87.9795,87.9888,87.9515,87.9608,51678.0
2023-09-08 14:30:00,94.4,94.41,94.39,94.4,47131.0,87.9608,87.9702,87.9515,87.9608,47131.0
2023-09-08 14:35:00,94.4,94.43,94.39,94.43,109158.0,87.9608,87.9888,87.9515,87.9888,109158.0
2023-09-08 14:40:00,94.43,94.43,94.39,94.39,56006.0,87.9888,87.9888,87.9515,87.9515,56006.0
2023-09-08 14:45:00,94.4,94.4,94.34,94.36,137684.0,87.9608,87.9608,87.9049,87.9236,137684.0
2023-09-08 14:50:00,94.36,94.39,94.34,94.37,88881.0,87.9236,87.9515,87.9049,87.9329,88881.0
2023-09-08 14:55:00,94.38,94.4,94.32,94.38,164256.0,87.9422,87.9608,87.8863,87.9422,164256.0
2023-09-08 15:00:00,94.38,94.4,94.35,94.38,104573.0,87.9422,87.9608,87.9142,87.9422,104573.0
2023-09-08 15:05:00,94.38,94.38,94.35,94.36,114813.0,87.9422,87.9422,87.9142,87.9236,114813.0
2023-09-08 15:10:00,94.37,94.37,94.34,94.36,107713.0,87.9329,87.9329,87.9049,87.9236,107713.0
2023-09-08 15:15:00,94.35,94.41,94.34,94.4,91187.0,87.9142,87.9702,87.9049,87.9608,91187.0
2023-09-08 15:20:00,94.4,94.41,94.38,94.4,88332.0,87.9608,87.9702,87.9422,87.9608,88332.0
2023-09-08 15:25:00,94.4,94.4,94.38,94.4,91269.0,87.9608,87.9608,87.9422,87.9608,91269.0
2023-09-08 15:30:00,94.4,94.4,94.37,94.38,161550.0,87.9608,87.9608,87.9329,87.9422,161550.0
2023-09-08 15:35:00,94.38,94.4,94.37,94.38,57965.0,87.9422,87.9608,87.9329,87.9422,57965.0
2023-09-08 15:40:00,94.38,94.4,94.37,94.39,70596.0,87.9422,87.9608,87.9329,87.9515,70596.0
2023-09-08 15:45:00,94.39,94.41,94.38,94.4,99629.0,87.9515,87.9702,87.9422,87.9608,99629.0
2023-09-08 15:50:00,94.4,94.42,94.38,94.39,288409.0,87.9608,87.9795,87.9422,87.9515,288409.0
2023-09-08 15:55:00,94.38,94.41,94.34,94.36,780153.0,87.9422,87.9702,87.9049,87.9236,780153.0
2023-09-11 09:30:00,93.7,93.71,93.66,93.67,500538.0,87.3086,87.3179,87.2713,87.2806,500538.0
2023-09-11 09:35:00,93.66,93.67,93.55,93.57,270643.0,87.2713,87.2806,87.1688,87.1875,270643.0
2023-09-11 09:40:00,93.56,93.62,93.55,93.6,429705.0,87.1781,87.234,87.1688,87.2154,429705.0
2023-09-11 09:45:00,93.6,93.67,93.57,93.66,583436.0,87.2154,87.2806,87.1875,87.2713,583436.0
2023-09-11 09:50:00,93.66,93.86,93.65,93.82,660978.0,87.2713,87.4577,87.262,87.4204,660978.0
2023-09-11 09:55:00,93.82,93.95,93.77,93.94,743669.0,87.4204,87.5415,87.3738,87.5322,743669.0
2023-09-11 10:00:00,93.93,93.98,93.86,93.91,356189.0,87.5229,87.5695,87.4577,87.5043,356189.0
2023-09-11 10:05:00,93.9,93.93,93.83,93.92,190080.0,87.4949,87.5229,87.4297,87.5136,190080.0
2023-09-11 10:10:00,93.93,93.98,93.88,93.96,140394.0,87.5229,87.5695,87.4763,87.5509,140394.0
2023-09-11 10:15:00,93.96,93.98,93.88,93.88,179692.0,87.5509,87.5695,87.4763,87.4763,179692.0
2023-09-11 10:20:00,93.88,93.89,93.81,93.82,113507.0,87.4763,87.4856,87.4111,87.4204,113507.0
2023-09-11 10:25:00,93.83,93.84,93.75,93.78,125331.0,87.4297,87.439,87.3552,87.3831,125331.0
2023-09-11 10:30:00,93.77,93.79,93.72,93.72,241651.0,87.3738,87.3924,87.3272,87.3272,241651.0
2023-09-11 10:35:00,93.72,93.74,93.67,93.7,157450.0,87.3272,87.3459,87.2806,87.3086,157450.0
2023-09-11 10:40:00,93.7,93.71,93.65,93.67,127023.0,87.3086,87.3179,87.262,87.2806,127023.0
2023-09-11 10:45:00,93.68,93.68,93.61,93.66,219518.0,87.2899,87.2899,87.2247,87.2713,219518.0
2023-09-11 10:50:00,93.66,93.7,93.62,93.65,236760.0,87.2713,87.3086,87.234,87.262,236760.0
2023-09-11 10:55:00,93.64,93.66,93.61,93.62,60578.0,87.2527,87.2713,87.2247,87.234,60578.0
2023-09-11 11:00:00,93.62,93.69,93.62,93.65,205837.0,87.234,87.2993,87.234,87.262,205837.0
2023-09-11 11:05:00,93.65,93.69,93.62,93.69,148451.0,87.262,87.2993,87.234,87.2993,148451.0
2023-09-11 11:10:00,93.69,93.69,93.65,93.66,322943.0,87.2993,87.2993,87.262,87.2713,322943.0
2023-09-11 11:15:00,93.66,93.74,93.63,93.73,311136.0,87.2713,87.3459,87.2434,87.3365,311136.0
2023-09-11 11:20:00,93.73,93.82,93.71,93.79,162837.0,87.3365,87.4204,87.3179,87.3924,162837.0
2023-09-11 11:25:00,93.78,93.8,93.72,93.73,85778.0,87.3831,87.4018,87.3272,87.3365,85778.0
2023-09-11 11:30:00,93.74,93.77,93.73,93.76,57363.0,87.3459,87.3738,87.3365,87.3645,57363.0
2023-09-11 11:35:00,93.76,93.79,93.76,93.78,87883.0,87.3645,87.3924,87.3645,87.3831,87883.0
2023-09-11 11:40:00,93.77,93.78,93.75,93.76,105463.0,87.3738,87.3831,87.3552,87.3645,105463.0
2023-09-11 11:45:00,93.76,93.77,93.73,93.75,93882.0,87.3645,87.3738,87.3365,87.3552,93882.0
2023-09-11 11:50:00,93.75,93.76,93.74,93.74,61183.0,87.3552,87.3645,87.3459,87.3459,61183.0
2023-09-11 11:55:00,93.75,93.75,93.65,93.66,164799.0,87.3552,87.3552,87.262,87.2713,164799.0
2023-09-11 12:00:00,93.66,93.68,93.63,93.65,225207.0,87.2713,87.2899,87.2434,87.262,225207.0
2023-09-11 12:05:00,93.65,93.69,93.64,93.68,129914.0,87.262,87.2993,87.2527,87.2899,129914.0
2023-09-11 12:10:00,93.69,93.74,93.66,93.73,99713.0,87.2993,87.3459,87.2713,87.3365,99713.0
2023-09-11 12:15:00,93.73,93.74,93.68,93.7,127233.0,87.3365,87.3459,87.2899,87.3086,127233.0
2023-09-11 12:20:00,93.7,93.77,93.7,93.77,97151.0,87.3086,87.3738,87.3086,87.3738,97151.0
2023-09-11 12:25:00,93.77,93.79,93.74,93.76,84865.0,87.3738,87.3924,87.3459,87.3645,84865.0
2023-09-11 12:30:00,93.76,93.76,93.72,93.74,59416.0,87.3645,87.3645,87.3272,87.3459,59416.0
2023-09-11 12:35:00,93.74,93.74,93.7,93.73,146299.0,87.3459,87.3459,87.3086,87.3365,146299.0
2023-09-11 12:40:00,93.73,93.73,93.67,93.69,103899.0,87.3365,87.3365,87.2806,87.2993,103899.0
2023-09-11 12:45:00,93.7,93.74,93.69,93.73,63359.0,87.3086,87.3459,87.2993,87.3365,63359.0
2023-09-11 12:50:00,93.73,93.73,93.7,93.71,68212.0,87.3365,87.3365,87.3086,87.3179,68212.0
2023-09-11 12:55:00,93.71,93.73,93.69,93.72,56487.0,87.3179,87.3365,87.2993,87.3272,56487.0
2023-09-11 13:00:00,93.72,93.75,93.64,93.69,208029.0,87.3272,87.3552,87.2527,87.2993,208029.0
2023-09-11 13:05:00,93.68,93.73,93.67,93.71,118060.0,87.2899,87.3365,87.2806,87.3179,118060.0
2023-09-11 13:10:00,93.72,93.74,93.67,93.68,90111.0,87.3272,87.3459,87.2806,87.2899,90111.0
2023-09-11 13:15:00,93.68,93.69,93.65,93.67,65348.0,87.2899,87.2993,87.262,87.2806,65348.0
2023-09-11 13:20:00,93.67,93.74,93.67,93.72,82386.0,87.2806,87.3459,87.2806,87.3272,82386.0
2023-09-11 13:25:00,93.72,93.73,93.69,93.72,98613.0,87.3272,87.3365,87.2993,87.3272,98613.0
2023-09-11 13:30:00,93.72,93.74,93.7,93.72,97539.0,87.3272,87.3459,87.3086,87.3272,97539.0
2023-09-11 13:35:00,93.73,93.74,93.72,93.73,87098.0,87.3365,87.3459,87.3272,87.3365,87098.0
2023-09-11 13:40:00,93.73,93.74,93.69,93.7,103519.0,87.3365,87.3459,87.2993,87.3086,103519.0
2023-09-11 13:45:00,93.69,93.73,93.69,93.72,39900.0,87.2993,87.3365,87.2993,87.3272,39900.0
2023-09-11 13:50:00,93.71,93.72,93.68,93.7,61812.0,87.3179,87.3272,87.2899,87.3086,61812.0
2023-09-11 13:55:00,93.7,93.73,93.7,93.71,39876.0,87.3086,87.3365,87.3086,87.3179,39876.0
2023-09-11 14:00:00,93.72,93.77,93.71,93.77,74985.0,87.3272,87.3738,87.3179,87.3738,74985.0
2023-09-11 14:05:00,93.76,93.76,93.7,93.71,74056.0,87.3645,87.3645,87.3086,87.3179,74056.0
2023-09-11 14:10:00,93.71,93.72,93.7,93.71,50549.0,87.3179,87.3272,87.3086,87.3179,50549.0
2023-09-11 14:15:00,93.71,93.73,93.69,93.72,70223.0,87.3179,87.3365,87.2993,87.3272,70223.0
2023-09-11 14:20:00,93.73,93.75,93.71,93.72,52263.0,87.3365,87.3552,87.3179,87.3272,52263.0
2023-09-11 14:25:00,93.73,93.74,93.71,93.73,53229.0,87.3365,87.3459,87.3179,87.3365,53229.0
2023-09-11 14:30:00,93.73,93.75,93.7,93.72,152977.0,87.3365,87.3552,87.3086,87.3272,152977.0
2023-09-11 14:35:00,93.72,93.75,93.71,93.74,75179.0,87.3272,87.3552,87.3179,87.3459,75179.0
2023-09-11 14:40:00,93.74,93.74,93.68,93.72,154172.0,87.3459,87.3459,87.2899,87.3272,154172.0
2023-09-11 14:45:00,93.72,93.74,93.7,93.7,65927.0,87.3272,87.3459,87.3086,87.3086,65927.0
2023-09-11 14:50:00,93.7,93.74,93.69,93.71,37262.0,87.3086,87.3459,87.2993,87.3179,37262.0
2023-09-11 14:55:00,93.72,93.72,93.68,93.7,63514.0,87.3272,87.3272,87.2899,87.3086,63514.0
2023-09-11 15:00:00,93.7,93.73,93.7,93.71,167898.0,87.3086,87.3365,87.3086,87.3179,167898.0
2023-09-11 15:05:00,93.7,93.74,93.69,93.72,285004.0,87.3086,87.3459,87.2993,87.3272,285004.0
2023-09-11 15:10:00,93.72,93.72,93.69,93.7,135463.0,87.3272,87.3272,87.2993,87.3086,135463.0
2023-09-11 15:15:00,93.7,93.75,93.69,93.73,125045.0,87.3086,87.3552,87.2993,87.3365,125045.0
2023-09-11 15:20:00,93.73,93.8,93.73,93.8,92338.0,87.3365,87.4018,87.3365,87.4018,92338.0
2023-09-11 15:25:00,93.8,93.82,93.77,93.78,213869.0,87.4018,87.4204,87.3738,87.3831,213869.0
2023-09-11 15:30:00,93.77,93.83,93.77,93.81,114002.0,87.3738,87.4297,87.3738,87.4111,114002.0
2023-09-11 15:35:00,93.81,93.84,93.81,93.83,95854.0,87.4111,87.439,87.4111,87.4297,95854.0
2023-09-11 15:40:00,93.84,93.84,93.73,93.74,170568.0,87.439,87.439,87.3365,87.3459,170568.0
2023-09-11 15:45:00,93.74,93.76,93.68,93.71,254385.0,87.3459,87.3645,87.2899,87.3179,254385.0
2023-09-11 15:50:00,93.7,93.73,93.69,93.72,369895.0,87.3086,87.3365,87.2993,87.3272,369895.0
2023-09-11 15:55:00,93.72,93.72,93.67,93.68,915139.0,87.3272,87.3272,87.2806,87.2899,915139.0
2023-09-12 09:30:00,93.89,93.93,93.76,93.82,552807.0,87.4856,87.5229,87.3645,87.4204,552807.0
2023-09-12 09:35:00,93.82,93.85,93.78,93.8,218024.0,87.4204,87.4484,87.3831,87.4018,218024.0
2023-09-12 09:40:00,93.79,93.81,93.74,93.74,141681.0,87.3924,87.4111,87.3459,87.3459,141681.0
2023-09-12 09:45:00,93.75,93.75,93.68,93.68,232369.0,87.3552,87.3552,87.2899,87.2899,232369.0
2023-09-12 09:50:00,93.68,93.74,93.67,93.73,257164.0,87.2899,87.3459,87.2806,87.3365,257164.0
2023-09-12 09:55:00,93.73,93.73,93.65,93.66,187772.0,87.3365,87.3365,87.262,87.2713,187772.0
2023-09-12 10:00:00,93.66,93.74,93.64,93.72,310114.0,87.2713,87.3459,87.2527,87.3272,310114.0
2023-09-12 10:05:00,93.72,93.75,93.7,93.73,177347.0,87.3272,87.3552,87.3086,87.3365,177347.0
2023-09-12 10:10:00,93.73,93.74,93.68,93.72,213451.0,87.3365,87.3459,87.2899,87.3272,213451.0
2023-09-12 10:15:00,93.72,93.73,93.64,93.64,128399.0,87.3272,87.3365,87.2527,87.2527,128399.0
2023-09-12 10:20:00,93.64,93.64,93.58,93.63,135375.0,87.2527,87.2527,87.1968,87.2434,135375.0
2023-09-12 10:25:00,93.62,93.7,93.6,93.68,148499.0,87.234,87.3086,87.2154,87.2899,148499.0
2023-09-12 10:30:00,93.68,93.7,93.64,93.67,81275.0,87.2899,87.3086,87.2527,87.2806,81275.0
2023-09-12 10:35:00,93.67,93.7,93.63,93.67,140954.0,87.2806,87.3086,87.2434,87.2806,140954.0
2023-09-12 10:40:00,93.67,93.7,93.64,93.65,124345.0,87.2806,87.3086,87.2527,87.262,124345.0
2023-09-12 10:45:00,93.65,93.67,93.64,93.65,53968.0,87.262,87.2806,87.2527,87.262,53968.0
2023-09-12 10:50:00,93.65,93.7,93.62,93.66,122020.0,87.262,87.3086,87.234,87.2713,122020.0
2023-09-12 10:55:00,93.66,93.67,93.65,93.65,53107.0,87.2713,87.2806,87.262,87.262,53107.0
2023-09-12 11:00:00,93.65,93.75,93.64,93.75,197183.0,87.262,87.3552,87.2527,87.3552,197183.0
2023-09-12 11:05:00,93.74,93.81,93.72,93.81,147538.0,87.3459,87.4111,87.3272,87.4111,147538.0
2023-09-12 11:10:00,93.8,93.82,93.72,93.72,113655.0,87.4018,87.4204,87.3272,87.3272,113655.0
2023-09-12 11:15:00,93.72,93.75,93.67,93.67,75355.0,87.3272,87.3552,87.2806,87.2806,75355.0
2023-09-12 11:20:00,93.66,93.76,93.65,93.74,95590.0,87.2713,87.3645,87.262,87.3459,95590.0
2023-09-12 11:25:00,93.75,93.75,93.7,93.73,80678.0,87.3552,87.3552,87.3086,87.3365,80678.0
2023-09-12 11:30:00,93.73,93.74,93.7,93.71,45055.0,87.3365,87.3459,87.3086,87.3179,45055.0
2023-09-12 11:35:00,93.7,93.78,93.69,93.77,50973.0,87.3086,87.3831,87.2993,87.3738,50973.0
2023-09-12 11:40:00,93.78,93.78,93.75,93.77,69566.0,87.3831,87.3831,87.3552,87.3738,69566.0
2023-09-12 11:45:00,93.77,93.78,93.73,93.75,130721.0,87.3738,87.3831,87.3365,87.3552,130721.0
2023-09-12 11:50:00,93.75,93.78,93.74,93.74,108526.0,87.3552,87.3831,87.3459,87.3459,108526.0
2023-09-12 11:55:00,93.75,93.79,93.74,93.78,76737.0,87.3552,87.3924,87.3459,87.3831,76737.0
2023-09-12 12:00:00,93.78,93.8,93.74,93.78,41949.0,87.3831,87.4018,87.3459,87.3831,41949.0
2023-09-12 12:05:00,93.78,93.82,93.76,93.8,71438.0,87.3831,87.4204,87.3645,87.4018,71438.0
2023-09-12 12:10:00,93.8,93.8,93.73,93.79,88315.0,87.4018,87.4018,87.3365,87.3924,88315.0
2023-09-12 12:15:00,93.8,93.83,93.79,93.83,56614.0,87.4018,87.4297,87.3924,87.4297,56614.0
2023-09-12 12:20:00,93.83,93.87,93.82,93.87,105921.0,87.4297,87.467,87.4204,87.467,105921.0
2023-09-12 12:25:00,93.88,93.89,93.85,93.85,60019.0,87.4763,87.4856,87.4484,87.4484,60019.0
2023-09-12 12:30:00,93.84,93.86,93.78,93.79,49589.0,87.439,87.4577,87.3831,87.3924,49589.0
2023-09-12 12:35:00,93.79,93.84,93.78,93.84,96475.0,87.3924,87.439,87.3831,87.439,96475.0
2023-09-12 12:40:00,93.84,93.86,93.82,93.86,82978.0,87.439,87.4577,87.4204,87.4577,82978.0
2023-09-12 12:45:00,93.86,93.88,93.85,93.86,71888.0,87.4577,87.4763,87.4484,87.4577,71888.0
2023-09-12 12:50:00,93.87,93.88,93.81,93.81,153836.0,87.467,87.4763,87.4111,87.4111,153836.0
2023-09-12 12:55:00,93.81,93.82,93.76,93.77,75310.0,87.4111,87.4204,87.3645,87.3738,75310.0
2023-09-12 13:00:00,93.77,93.83,93.76,93.79,175167.0,87.3738,87.4297,87.3645,87.3924,175167.0
2023-09-12 13:05:00,93.79,93.85,93.77,93.79,410237.0,87.3924,87.4484,87.3738,87.3924,410237.0
2023-09-12 13:10:00,93.79,93.82,93.76,93.77,66209.0,87.3924,87.4204,87.3645,87.3738,66209.0
2023-09-12 13:15:00,93.78,93.81,93.78,93.79,24797.0,87.3831,87.4111,87.3831,87.3924,24797.0
2023-09-12 13:20:00,93.79,93.85,93.78,93.79,61665.0,87.3924,87.4484,87.3831,87.3924,61665.0
2023-09-12 13:25:00,93.79,93.81,93.75,93.76,47280.0,87.3924,87.4111,87.3552,87.3645,47280.0
2023-09-12 13:30:00,93.76,93.79,93.73,93.76,111713.0,87.3645,87.3924,87.3365,87.3645,111713.0
2023-09-12 13:35:00,93.77,93.86,93.76,93.83,119440.0,87.3738,87.4577,87.3645,87.4297,119440.0
2023-09-12 13:40:00,93.84,93.91,93.83,93.88,102398.0,87.439,87.5043,87.4297,87.4763,102398.0
2023-09-12 13:45:00,93.87,93.89,93.84,93.88,141680.0,87.467,87.4856,87.439,87.4763,141680.0
2023-09-12 13:50:00,93.88,93.91,93.87,93.89,220607.0,87.4763,87.5043,87.467,87.4856,220607.0
2023-09-12 13:55:00,93.89,93.92,93.88,93.9,38333.0,87.4856,87.5136,87.4763,87.4949,38333.0
2023-09-12 14:00:00,93.9,93.96,93.89,93.95,199075.0,87.4949,87.5509,87.4856,87.5415,199075.0
2023-09-12 14:05:00,93.95,93.97,93.94,93.95,88875.0,87.5415,87.5602,87.5322,87.5415,88875.0
2023-09-12 14:10:00,93.95,93.98,93.93,93.93,183385.0,87.5415,87.5695,87.5229,87.5229,183385.0
2023-09-12 14:15:00,93.93,94.0,93.92,93.98,166205.0,87.5229,87.5881,87.5136,87.5695,166205.0
2023-09-12 14:20:00,93.98,94.04,93.98,94.01,255597.0,87.5695,87.6254,87.5695,87.5974,255597.0
2023-09-12 14:25:00,94.01,94.1,94.01,94.07,314685.0,87.5974,87.6813,87.5974,87.6533,314685.0
2023-09-12 14:30:00,94.06,94.08,93.98,94.03,218632.0,87.644,87.6627,87.5695,87.6161,218632.0
2023-09-12 14:35:00,94.03,94.09,94.02,94.04,263902.0,87.6161,87.672,87.6068,87.6254,263902.0
2023-09-12 14:40:00,94.05,94.06,94.03,94.04,148903.0,87.6347,87.644,87.6161,87.6254,148903.0
2023-09-12 14:45:00,94.04,94.06,93.99,94.01,451192.0,87.6254,87.644,87.5788,87.5974,451192.0
2023-09-12 14:50:00,94.01,94.14,94.0,94.14,219976.0,87.5974,87.7186,87.5881,87.7186,219976.0
2023-09-12 14:55:00,94.14,94.19,94.14,94.17,177785.0,87.7186,87.7652,87.7186,87.7465,177785.0
2023-09-12 15:00:00,94.18,94.2,94.16,94.17,235219.0,87.7558,87.7745,87.7372,87.7465,235219.0
2023-09-12 15:05:00,94.17,94.19,94.13,94.17,366835.0,87.7465,87.7652,87.7093,87.7465,366835.0
2023-09-12 15:10:00,94.17,94.17,94.14,94.14,184363.0,87.7465,87.7465,87.7186,87.7186,184363.0
2023-09-12 15:15:00,94.15,94.15,94.1,94.15,208835.0,87.7279,87.7279,87.6813,87.7279,208835.0
2023-09-12 15:20:00,94.15,94.16,94.12,94.15,338890.0,87.7279,87.7372,87.6999,87.7279,338890.0
2023-09-12 15:25:00,94.14,94.16,94.13,94.15,147604.0,87.7186,87.7372,87.7093,87.7279,147604.0
2023-09-12 15:30:00,94.15,94.18,94.14,94.17,180809.0,87.7279,87.7558,87.7186,87.7465,180809.0
2023-09-12 15:35:00,94.17,94.2,94.16,94.2,247504.0,87.7465,87.7745,87.7372,87.7745,247504.0
2023-09-12 15:40:00,94.2,94.21,94.17,94.19,403983.0,87.7745,87.7838,87.7465,87.7652,403983.0
2023-09-12 15:45:00,94.19,94.21,94.18,94.2,159981.0,87.7652,87.7838,87.7558,87.7745,159981.0
2023-09-12 15:50:00,94.2,94.2,94.17,94.18,273492.0,87.7745,87.7745,87.7465,87.7558,273492.0
2023-09-12 15:55:00,94.18,94.24,94.17,94.23,2273695.0,87.7558,87.8118,87.7465,87.8024,2273695.0
2023-09-13 09:30:00,93.92,94.06,93.88,94.01,529622.0,87.5136,87.644,87.4763,87.5974,529622.0
2023-09-13 09:35:00,94.0,94.11,93.97,94.03,318424.0,87.5881,87.6906,87.5602,87.6161,318424.0
2023-09-13 09:40:00,94.03,94.07,93.97,94.06,178077.0,87.6161,87.6533,87.5602,87.644,178077.0
2023-09-13 09:45:00,94.06,94.21,94.05,94.15,385427.0,87.644,87.7838,87.6347,87.7279,385427.0
2023-09-13 09:50:00,94.15,94.19,94.08,94.1,141076.0,87.7279,87.7652,87.6627,87.6813,141076.0
2023-09-13 09:55:00,94.09,94.12,94.02,94.05,208716.0,87.672,87.6999,87.6068,87.6347,208716.0
2023-09-13 10:00:00,94.05,94.06,93.96,93.96,329782.0,87.6347,87.644,87.5509,87.5509,329782.0
2023-09-13 10:05:00,93.96,93.99,93.91,93.97,226104.0,87.5509,87.5788,87.5043,87.5602,226104.0
2023-09-13 10:10:00,93.97,94.08,93.94,94.04,209938.0,87.5602,87.6627,87.5322,87.6254,209938.0
2023-09-13 10:15:00,94.04,94.06,93.96,93.96,114694.0,87.6254,87.644,87.5509,87.5509,114694.0
2023-09-13 10:20:00,93.96,93.99,93.93,93.98,173232.0,87.5509,87.5788,87.5229,87.5695,173232.0
2023-09-13 10:25:00,93.98,93.99,93.91,93.98,191755.0,87.5695,87.5788,87.5043,87.5695,191755.0
2023-09-13 10:30:00,93.98,94.03,93.92,93.94,199769.0,87.5695,87.6161,87.5136,87.5322,199769.0
2023-09-13 10:35:00,93.94,93.98,93.9,93.98,146049.0,87.5322,87.5695,87.4949,87.5695,146049.0
2023-09-13 10:40:00,93.98,94.0,93.89,93.9,192318.0,87.5695,87.5881,87.4856,87.4949,192318.0
2023-09-13 10:45:00,93.9,93.94,93.86,93.93,139152.0,87.4949,87.5322,87.4577,87.5229,139152.0
2023-09-13 10:50:00,93.93,93.95,93.88,93.91,134567.0,87.5229,87.5415,87.4763,87.5043,134567.0
2023-09-13 10:55:00,93.9,93.96,93.9,93.93,124900.0,87.4949,87.5509,87.4949,87.5229,124900.0
2023-09-13 11:00:00,93.93,93.95,93.88,93.94,211646.0,87.5229,87.5415,87.4763,87.5322,211646.0
2023-09-13 11:05:00,93.94,93.95,93.87,93.87,146230.0,87.5322,87.5415,87.467,87.467,146230.0
2023-09-13 11:10:00,93.88,93.9,93.82,93.85,323855.0,87.4763,87.4949,87.4204,87.4484,323855.0
2023-09-13 11:15:00,93.85,93.95,93.85,93.91,152892.0,87.4484,87.5415,87.4484,87.5043,152892.0
2023-09-13 11:20:00,93.91,94.0,93.9,93.99,200941.0,87.5043,87.5881,87.4949,87.5788,200941.0
2023-09-13 11:25:00,93.99,94.02,93.97,94.0,284672.0,87.5788,87.6068,87.5602,87.5881,284672.0
2023-09-13 11:30:00,94.01,94.03,93.98,94.01,237556.0,87.5974,87.6161,87.5695,87.5974,237556.0
2023-09-13 11:35:00,94.01,94.02,93.98,94.01,100367.0,87.5974,87.6068,87.5695,87.5974,100367.0
2023-09-13 11:40:00,94.02,94.02,93.98,94.0,147289.0,87.6068,87.6068,87.5695,87.5881,147289.0
2023-09-13 11:45:00,94.0,94.0,93.93,93.97,209316.0,87.5881,87.5881,87.5229,87.5602,209316.0
2023-09-13 11:50:00,93.97,94.02,93.94,94.0,220618.0,87.5602,87.6068,87.5322,87.5881,220618.0
2023-09-13 11:55:00,94.0,94.09,93.98,94.08,117016.0,87.5881,87.672,87.5695,87.6627,117016.0
2023-09-13 12:00:00,94.08,94.14,94.07,94.13,138078.0,87.6627,87.7186,87.6533,87.7093,138078.0
2023-09-13 12:05:00,94.13,94.18,94.12,94.15,136086.0,87.7093,87.7558,87.6999,87.7279,136086.0
2023-09-13 12:10:00,94.16,94.25,94.13,94.25,189651.0,87.7372,87.8211,87.7093,87.8211,189651.0
2023-09-13 12:15:00,94.25,94.34,94.22,94.34,335918.0,87.8211,87.9049,87.7931,87.9049,335918.0
2023-09-13 12:20:00,94.34,94.36,94.3,94.34,208832.0,87.9049,87.9236,87.8677,87.9049,208832.0
2023-09-13 12:25:00,94.34,94.44,94.34,94.41,127054.0,87.9049,87.9981,87.9049,87.9702,127054.0
2023-09-13 12:30:00,94.4,94.42,94.34,94.41,168403.0,87.9608,87.9795,87.9049,87.9702,168403.0
2023-09-13 12:35:00,94.41,94.42,94.36,94.41,88415.0,87.9702,87.9795,87.9236,87.9702,88415.0
2023-09-13 12:40:00,94.41,94.42,94.36,94.37,106070.0,87.9702,87.9795,87.9236,87.9329,106070.0
2023-09-13 12:45:00,94.37,94.48,94.35,94.43,354095.0,87.9329,88.0354,87.9142,87.9888,354095.0
2023-09-13 12:50:00,94.43,94.47,94.41,94.43,223664.0,87.9888,88.0261,87.9702,87.9888,223664.0
2023-09-13 12:55:00,94.43,94.46,94.32,94.37,245577.0,87.9888,88.0167,87.8863,87.9329,245577.0
2023-09-13 13:00:00,94.37,94.42,94.15,94.17,600427.0,87.9329,87.9795,87.7279,87.7465,600427.0
2023-09-13 13:05:00,94.17,94.23,94.16,94.2,237144.0,87.7465,87.8024,87.7372,87.7745,237144.0
2023-09-13 13:10:00,94.21,94.32,94.16,94.32,356407.0,87.7838,87.8863,87.7372,87.8863,356407.0
2023-09-13 13:15:00,94.33,94.41,94.32,94.33,199198.0,87.8956,87.9702,87.8863,87.8956,199198.0
2023-09-13 13:20:00,94.34,94.41,94.34,94.38,85649.0,87.9049,87.9702,87.9049,87.9422,85649.0
2023-09-13 13:25:00,94.37,94.38,94.32,94.32,134161.0,87.9329,87.9422,87.8863,87.8863,134161.0
2023-09-13 13:30:00,94.31,94.4,94.31,94.33,398207.0,87.877,87.9608,87.877,87.8956,398207.0
2023-09-13 13:35:00,94.33,94.37,94.31,94.36,110912.0,87.8956,87.9329,87.877,87.9236,110912.0
2023-09-13 13:40:00,94.35,94.4,94.35,94.38,91037.0,87.9142,87.9608,87.9142,87.9422,91037.0
2023-09-13 13:45:00,94.39,94.43,94.37,94.42,87185.0,87.9515,87.9888,87.9329,87.9795,87185.0
2023-09-13 13:50:00,94.43,94.46,94.4,94.45,142992.0,87.9888,88.0167,87.9608,88.0074,142992.0
2023-09-13 13:55:00,94.46,94.5,94.45,94.48,118035.0,88.0167,88.054,88.0074,88.0354,118035.0
2023-09-13 14:00:00,94.48,94.52,94.46,94.47,222488.0,88.0354,88.0727,88.0167,88.0261,222488.0
2023-09-13 14:05:00,94.48,94.5,94.47,94.48,197139.0,88.0354,88.054,88.0261,88.0354,197139.0
2023-09-13 14:10:00,94.47,94.49,94.45,94.46,238519.0,88.0261,88.0447,88.0074,88.0167,238519.0
2023-09-13 14:15:00,94.46,94.51,94.46,94.51,139834.0,88.0167,88.0633,88.0167,88.0633,139834.0
2023-09-13 14:20:00,94.51,94.52,94.48,94.51,404227.0,88.0633,88.0727,88.0354,88.0633,404227.0
2023-09-13 14:25:00,94.51,94.53,94.48,94.52,334091.0,88.0633,88.082,88.0354,88.0727,334091.0
2023-09-13 14:30:00,94.52,94.53,94.48,94.49,196169.0,88.0727,88.082,88.0354,88.0447,196169.0
2023-09-13 14:35:00,94.48,94.54,94.45,94.45,160086.0,88.0354,88.0913,88.0074,88.0074,160086.0
2023-09-13 14:40:00,94.45,94.46,94.37,94.38,336374.0,88.0074,88.0167,87.9329,87.9422,336374.0
2023-09-13 14:45:00,94.38,94.38,94.29,94.3,311717.0,87.9422,87.9422,87.8583,87.8677,311717.0
2023-09-13 14:50:00,94.3,94.36,94.29,94.34,359799.0,87.8677,87.9236,87.8583,87.9049,359799.0
2023-09-13 14:55:00,94.33,94.37,94.28,94.36,360542.0,87.8956,87.9329,87.849,87.9236,360542.0
2023-09-13 15:00:00,94.37,94.43,94.34,94.42,250830.0,87.9329,87.9888,87.9049,87.9795,250830.0
2023-09-13 15:05:00,94.41,94.46,94.4,94.44,189135.0,87.9702,88.0167,87.9608,87.9981,189135.0
2023-09-13 15:10:00,94.43,94.47,94.41,94.42,260886.0,87.9888,88.0261,87.9702,87.9795,260886.0
2023-09-13 15:15:00,94.42,94.43,94.4,94.42,283034.0,87.9795,87.9888,87.9608,87.9795,283034.0
2023-09-13 15:20:00,94.42,94.44,94.35,94.36,418100.0,87.9795,87.9981,87.9142,87.9236,418100.0
2023-09-13 15:25:00,94.36,94.37,94.34,94.34,121615.0,87.9236,87.9329,87.9049,87.9049,121615.0
2023-09-13 15:30:00,94.34,94.35,94.3,94.3,255332.0,87.9049,87.9142,87.8677,87.8677,255332.0
2023-09-13 15:35:00,94.3,94.31,94.23,94.24,405952.0,87.8677,87.877,87.8024,87.8118,405952.0
2023-09-13 15:40:00,94.25,94.28,94.22,94.28,255004.0,87.8211,87.849,87.7931,87.849,255004.0
2023-09-13 15:45:00,94.27,94.28,94.23,94.26,243620.0,87.8397,87.849,87.8024,87.8304,243620.0
2023-09-13 15:50:00,94.25,94.27,94.16,94.17,380453.0,87.8211,87.8397,87.7372,87.7465,380453.0
2023-09-13 15:55:00,94.16,94.23,94.15,94.2,1029145.0,87.7372,87.8024,87.7279,87.7745,1029145.0
2023-09-14 09:30:00,93.94,94.02,93.76,94.01,964399.0,87.5322,87.6068,87.3645,87.5974,964399.0
2023-09-14 09:35:00,94.01,94.12,94.0,94.09,276458.0,87.5974,87.6999,87.5881,87.672,276458.0
2023-09-14 09:40:00,94.09,94.14,94.02,94.11,285917.0,87.672,87.7186,87.6068,87.6906,285917.0
2023-09-14 09:45:00,94.11,94.21,94.08,94.09,247064.0,87.6906,87.7838,87.6627,87.672,247064.0
2023-09-14 09:50:00,94.1,94.12,93.85,93.88,302121.0,87.6813,87.6999,87.4484,87.4763,302121.0
2023-09-14 09:55:00,93.88,93.88,93.72,93.78,683031.0,87.4763,87.4763,87.3272,87.3831,683031.0
2023-09-14 10:00:00,93.78,93.8,93.69,93.74,720684.0,87.3831,87.4018,87.2993,87.3459,720684.0
2023-09-14 10:05:00,93.73,93.81,93.67,93.7,341440.0,87.3365,87.4111,87.2806,87.3086,341440.0
2023-09-14 10:10:00,93.7,93.76,93.62,93.69,593560.0,87.3086,87.3645,87.234,87.2993,593560.0
2023-09-14 10:15:00,93.68,93.72,93.54,93.56,769891.0,87.2899,87.3272,87.1595,87.1781,769891.0
2023-09-14 10:20:00,93.57,93.74,93.52,93.72,367883.0,87.1875,87.3459,87.1409,87.3272,367883.0
2023-09-14 10:25:00,93.72,93.72,93.56,93.67,326928.0,87.3272,87.3272,87.1781,87.2806,326928.0
2023-09-14 10:30:00,93.68,93.73,93.6,93.7,159661.0,87.2899,87.3365,87.2154,87.3086,159661.0
2023-09-14 10:35:00,93.7,93.82,93.69,93.81,207353.0,87.3086,87.4204,87.2993,87.4111,207353.0
2023-09-14 10:40:00,93.82,93.88,93.79,93.88,381128.0,87.4204,87.4763,87.3924,87.4763,381128.0
2023-09-14 10:45:00,93.88,93.9,93.81,93.89,233655.0,87.4763,87.4949,87.4111,87.4856,233655.0
2023-09-14 10:50:00,93.88,93.98,93.86,93.91,402932.0,87.4763,87.5695,87.4577,87.5043,402932.0
2023-09-14 10:55:00,93.91,93.95,93.87,93.88,209253.0,87.5043,87.5415,87.467,87.4763,209253.0
2023-09-14 11:00:00,93.87,93.9,93.83,93.84,307841.0,87.467,87.4949,87.4297,87.439,307841.0
2023-09-14 11:05:00,93.84,93.95,93.83,93.93,310903.0,87.439,87.5415,87.4297,87.5229,310903.0
2023-09-14 11:10:00,93.93,93.95,93.85,93.88,177393.0,87.5229,87.5415,87.4484,87.4763,177393.0
2023-09-14 11:15:00,93.87,93.89,93.78,93.8,214538.0,87.467,87.4856,87.3831,87.4018,214538.0
2023-09-14 11:20:00,93.81,93.81,93.7,93.7,211529.0,87.4111,87.4111,87.3086,87.3086,211529.0
2023-09-14 11:25:00,93.7,93.74,93.64,93.64,149048.0,87.3086,87.3459,87.2527,87.2527,149048.0
2023-09-14 11:30:00,93.65,93.69,93.63,93.67,211133.0,87.262,87.2993,87.2434,87.2806,211133.0
2023-09-14 11:35:00,93.66,93.68,93.55,93.62,263968.0,87.2713,87.2899,87.1688,87.234,263968.0
2023-09-14 11:40:00,93.62,93.64,93.55,93.57,166929.0,87.234,87.2527,87.1688,87.1875,166929.0
2023-09-14 11:45:00,93.58,93.63,93.54,93.57,453384.0,87.1968,87.2434,87.1595,87.1875,453384.0
2023-09-14 11:50:00,93.58,93.61,93.54,93.54,280297.0,87.1968,87.2247,87.1595,87.1595,280297.0
2023-09-14 11:55:00,93.55,93.59,93.52,93.53,246801.0,87.1688,87.2061,87.1409,87.1502,246801.0
2023-09-14 12:00:00,93.53,93.54,93.49,93.5,222407.0,87.1502,87.1595,87.1129,87.1222,222407.0
2023-09-14 12:05:00,93.5,93.58,93.5,93.52,335857.0,87.1222,87.1968,87.1222,87.1409,335857.0
2023-09-14 12:10:00,93.52,93.56,93.5,93.52,194011.0,87.1409,87.1781,87.1222,87.1409,194011.0
2023-09-14 12:15:00,93.53,93.61,93.52,93.57,282929.0,87.1502,87.2247,87.1409,87.1875,282929.0
2023-09-14 12:20:00,93.57,93.58,93.48,93.5,259447.0,87.1875,87.1968,87.1036,87.1222,259447.0
2023-09-14 12:25:00,93.49,93.51,93.43,93.44,282109.0,87.1129,87.1315,87.057,87.0663,282109.0
2023-09-14 12:30:00,93.44,93.48,93.42,93.42,251462.0,87.0663,87.1036,87.0477,87.0477,251462.0
2023-09-14 12:35:00,93.43,93.47,93.42,93.46,134296.0,87.057,87.0943,87.0477,87.085,134296.0
2023-09-14 12:40:00,93.45,93.47,93.42,93.44,74846.0,87.0756,87.0943,87.0477,87.0663,74846.0
2023-09-14 12:45:00,93.43,93.46,93.42,93.45,218007.0,87.057,87.085,87.0477,87.0756,218007.0
2023-09-14 12:50:00,93.45,93.52,93.44,93.51,197505.0,87.0756,87.1409,87.0663,87.1315,197505.0
2023-09-14 12:55:00,93.51,93.52,93.43,93.46,273691.0,87.1315,87.1409,87.057,87.085,273691.0
2023-09-14 13:00:00,93.46,93.47,93.41,93.42,462024.0,87.085,87.0943,87.0384,87.0477,462024.0
2023-09-14 13:05:00,93.42,93.48,93.42,93.47,319233.0,87.0477,87.1036,87.0477,87.0943,319233.0
2023-09-14 13:10:00,93.48,93.48,93.44,93.46,259289.0,87.1036,87.1036,87.0663,87.085,259289.0
2023-09-14 13:15:00,93.46,93.48,93.41,93.44,256503.0,87.085,87.1036,87.0384,87.0663,256503.0
2023-09-14 13:20:00,93.44,93.46,93.41,93.43,139045.0,87.0663,87.085,87.0384,87.057,139045.0
2023-09-14 13:25:00,93.43,93.46,93.42,93.45,81847.0,87.057,87.085,87.0477,87.0756,81847.0
2023-09-14 13:30:00,93.45,93.48,93.41,93.47,108198.0,87.0756,87.1036,87.0384,87.0943,108198.0
2023-09-14 13:35:00,93.48,93.49,93.42,93.43,112753.0,87.1036,87.1129,87.0477,87.057,112753.0
2023-09-14 13:40:00,93.44,93.46,93.42,93.45,104083.0,87.0663,87.085,87.0477,87.0756,104083.0
2023-09-14 13:45:00,93.44,93.46,93.4,93.41,189930.0,87.0663,87.085,87.029,87.0384,189930.0
2023-09-14 13:50:00,93.41,93.45,93.4,93.44,156911.0,87.0384,87.0756,87.029,87.0663,156911.0
2023-09-14 13:55:00,93.44,93.45,93.42,93.45,95762.0,87.0663,87.0756,87.0477,87.0756,95762.0
2023-09-14 14:00:00,93.44,93.45,93.42,93.43,170693.0,87.0663,87.0756,87.0477,87.057,170693.0
2023-09-14 14:05:00,93.43,93.58,93.42,93.55,280485.0,87.057,87.1968,87.0477,87.1688,280485.0
2023-09-14 14:10:00,93.55,93.55,93.53,93.54,115401.0,87.1688,87.1688,87.1502,87.1595,115401.0
2023-09-14 14:15:00,93.55,93.56,93.54,93.55,128692.0,87.1688,87.1781,87.1595,87.1688,128692.0
2023-09-14 14:20:00,93.55,93.6,93.54,93.58,126643.0,87.1688,87.2154,87.1595,87.1968,126643.0
2023-09-14 14:25:00,93.58,93.67,93.56,93.65,229919.0,87.1968,87.2806,87.1781,87.262,229919.0
2023-09-14 14:30:00,93.65,93.65,93.61,93.62,201232.0,87.262,87.262,87.2247,87.234,201232.0
2023-09-14 14:35:00,93.62,93.62,93.56,93.57,178537.0,87.234,87.234,87.1781,87.1875,178537.0
2023-09-14 14:40:00,93.57,93.68,93.57,93.67,183196.0,87.1875,87.2899,87.1875,87.2806,183196.0
2023-09-14 14:45:00,93.67,93.68,93.61,93.63,252144.0,87.2806,87.2899,87.2247,87.2434,252144.0
2023-09-14 14:50:00,93.63,93.63,93.58,93.59,112747.0,87.2434,87.2434,87.1968,87.2061,112747.0
2023-09-14 14:55:00,93.59,93.61,93.56,93.58,208922.0,87.2061,87.2247,87.1781,87.1968,208922.0
2023-09-14 15:00:00,93.57,93.61,93.55,93.61,198017.0,87.1875,87.2247,87.1688,87.2247,198017.0
2023-09-14 15:05:00,93.6,93.61,93.55,93.58,196791.0,87.2154,87.2247,87.1688,87.1968,196791.0
2023-09-14 15:10:00,93.58,93.59,93.57,93.58,83578.0,87.1968,87.2061,87.1875,87.1968,83578.0
2023-09-14 15:15:00,93.58,93.6,93.55,93.56,209262.0,87.1968,87.2154,87.1688,87.1781,209262.0
2023-09-14 15:20:00,93.56,93.56,93.51,93.52,218825.0,87.1781,87.1781,87.1315,87.1409,218825.0
2023-09-14 15:25:00,93.51,93.52,93.47,93.49,288297.0,87.1315,87.1409,87.0943,87.1129,288297.0
2023-09-14 15:30:00,93.48,93.52,93.47,93.51,268187.0,87.1036,87.1409,87.0943,87.1315,268187.0
2023-09-14 15:35:00,93.51,93.57,93.49,93.55,235166.0,87.1315,87.1875,87.1129,87.1688,235166.0
2023-09-14 15:40:00,93.55,93.59,93.54,93.56,247697.0,87.1688,87.2061,87.1595,87.1781,247697.0
2023-09-14 15:45:00,93.56,93.59,93.53,93.54,311860.0,87.1781,87.2061,87.1502,87.1595,311860.0
2023-09-14 15:50:00,93.54,93.59,93.53,93.58,509111.0,87.1595,87.2061,87.1502,87.1968,509111.0
2023-09-14 15:55:00,93.57,93.62,93.54,93.54,1576394.0,87.1875,87.234,87.1595,87.1595,1576394.0
2023-09-15 09:30:00,93.46,93.48,93.33,93.37,325395.0,87.085,87.1036,86.9638,87.0011,325395.0
2023-09-15 09:35:00,93.37,93.39,93.33,93.37,223935.0,87.0011,87.0197,86.9638,87.0011,223935.0
2023-09-15 09:40:00,93.38,93.42,93.13,93.17,864202.0,87.0104,87.0477,86.7775,86.8147,864202.0
2023-09-15 09:45:00,93.16,93.18,93.03,93.12,598904.0,86.8054,86.8241,86.6843,86.7681,598904.0
2023-09-15 09:50:00,93.12,93.13,93.03,93.06,305121.0,86.7681,86.7775,86.6843,86.7122,305121.0
2023-09-15 09:55:00,93.06,93.09,92.99,93.03,640651.0,86.7122,86.7402,86.647,86.6843,640651.0
2023-09-15 10:00:00,93.03,93.45,93.03,93.37,1015590.0,86.6843,87.0756,86.6843,87.0011,1015590.0
2023-09-15 10:05:00,93.37,93.42,93.23,93.26,382224.0,87.0011,87.0477,86.8706,86.8986,382224.0
2023-09-15 10:10:00,93.26,93.28,93.12,93.15,376207.0,86.8986,86.9172,86.7681,86.7961,376207.0
2023-09-15 10:15:00,93.15,93.21,93.1,93.2,358369.0,86.7961,86.852,86.7495,86.8427,358369.0
2023-09-15 10:20:00,93.2,93.21,93.12,93.2,205601.0,86.8427,86.852,86.7681,86.8427,205601.0
2023-09-15 10:25:00,93.2,93.24,93.13,93.23,579682.0,86.8427,86.88,86.7775,86.8706,579682.0
2023-09-15 10:30:00,93.23,93.32,93.2,93.31,270989.0,86.8706,86.9545,86.8427,86.9452,270989.0
2023-09-15 10:35:00,93.31,93.43,93.3,93.41,346574.0,86.9452,87.057,86.9359,87.0384,346574.0
2023-09-15 10:40:00,93.42,93.46,93.36,93.39,357757.0,87.0477,87.085,86.9918,87.0197,357757.0
2023-09-15 10:45:00,93.4,93.44,93.3,93.31,154813.0,87.029,87.0663,86.9359,86.9452,154813.0
2023-09-15 10:50:00,93.31,93.32,93.24,93.25,132912.0,86.9452,86.9545,86.88,86.8893,132912.0
2023-09-15 10:55:00,93.25,93.31,93.25,93.26,229260.0,86.8893,86.9452,86.8893,86.8986,229260.0
2023-09-15 11:00:00,93.26,93.3,93.23,93.28,188950.0,86.8986,86.9359,86.8706,86.9172,188950.0
2023-09-15 11:05:00,93.28,93.31,93.23,93.28,427469.0,86.9172,86.9452,86.8706,86.9172,427469.0
2023-09-15 11:10:00,93.28,93.28,93.21,93.22,159612.0,86.9172,86.9172,86.852,86.8613,159612.0
2023-09-15 11:15:00,93.23,93.28,93.22,93.26,1381211.0,86.8706,86.9172,86.8613,86.8986,1381211.0
2023-09-15 11:20:00,93.26,93.27,93.19,93.2,101879.0,86.8986,86.9079,86.8334,86.8427,101879.0
2023-09-15 11:25:00,93.2,93.22,93.18,93.21,94859.0,86.8427,86.8613,86.8241,86.852,94859.0
2023-09-15 11:30:00,93.2,93.23,93.17,93.19,171693.0,86.8427,86.8706,86.8147,86.8334,171693.0
2023-09-15 11:35:00,93.19,93.21,93.18,93.19,145694.0,86.8334,86.852,86.8241,86.8334,145694.0
2023-09-15 11:40:00,93.18,93.22,93.15,93.19,139657.0,86.8241,86.8613,86.7961,86.8334,139657.0
2023-09-15 11:45:00,93.18,93.2,93.13,93.13,178745.0,86.8241,86.8427,86.7775,86.7775,178745.0
2023-09-15 11:50:00,93.14,93.14,93.05,93.09,315795.0,86.7868,86.7868,86.7029,86.7402,315795.0
2023-09-15 11:55:00,93.08,93.09,93.05,93.08,145118.0,86.7309,86.7402,86.7029,86.7309,145118.0
2023-09-15 12:00:00,93.09,93.11,93.07,93.11,210458.0,86.7402,86.7588,86.7216,86.7588,210458.0
2023-09-15 12:05:00,93.11,93.14,93.1,93.11,296299.0,86.7588,86.7868,86.7495,86.7588,296299.0
2023-09-15 12:10:00,93.1,93.15,93.08,93.15,152409.0,86.7495,86.7961,86.7309,86.7961,152409.0
2023-09-15 12:15:00,93.14,93.15,93.06,93.13,196911.0,86.7868,86.7961,86.7122,86.7775,196911.0
2023-09-15 12:20:00,93.13,93.13,93.08,93.12,183728.0,86.7775,86.7775,86.7309,86.7681,183728.0
2023-09-15 12:25:00,93.12,93.13,93.11,93.12,126362.0,86.7681,86.7775,86.7588,86.7681,126362.0
2023-09-15 12:30:00,93.12,93.13,93.1,93.13,62561.0,86.7681,86.7775,86.7495,86.7775,62561.0
2023-09-15 12:35:00,93.12,93.18,93.11,93.16,84092.0,86.7681,86.8241,86.7588,86.8054,84092.0
2023-09-15 12:40:00,93.16,93.18,93.15,93.16,107971.0,86.8054,86.8241,86.7961,86.8054,107971.0
2023-09-15 12:45:00,93.16,93.17,93.13,93.16,45263.0,86.8054,86.8147,86.7775,86.8054,45263.0
2023-09-15 12:50:00,93.16,93.19,93.13,93.18,174394.0,86.8054,86.8334,86.7775,86.8241,174394.0
2023-09-15 12:55:00,93.18,93.25,93.17,93.23,146274.0,86.8241,86.8893,86.8147,86.8706,146274.0
2023-09-15 13:00:00,93.23,93.29,93.22,93.26,166514.0,86.8706,86.9266,86.8613,86.8986,166514.0
2023-09-15 13:05:00,93.26,93.27,93.24,93.25,106930.0,86.8986,86.9079,86.88,86.8893,106930.0
2023-09-15 13:10:00,93.25,93.3,93.24,93.29,103011.0,86.8893,86.9359,86.88,86.9266,103011.0
2023-09-15 13:15:00,93.29,93.35,93.29,93.35,265514.0,86.9266,86.9825,86.9266,86.9825,265514.0
2023-09-15 13:20:00,93.34,93.37,93.31,93.35,147218.0,86.9731,87.0011,86.9452,86.9825,147218.0
2023-09-15 13:25:00,93.34,93.36,93.3,93.31,168069.0,86.9731,86.9918,86.9359,86.9452,168069.0
2023-09-15 13:30:00,93.32,93.37,93.31,93.37,163227.0,86.9545,87.0011,86.9452,87.0011,163227.0
2023-09-15 13:35:00,93.37,93.38,93.34,93.37,135923.0,87.0011,87.0104,86.9731,87.0011,135923.0
2023-09-15 13:40:00,93.37,93.38,93.36,93.37,83891.0,87.0011,87.0104,86.9918,87.0011,83891.0
2023-09-15 13:45:00,93.37,93.37,93.32,93.35,170461.0,87.0011,87.0011,86.9545,86.9825,170461.0
2023-09-15 13:50:00,93.35,93.36,93.32,93.33,85057.0,86.9825,86.9918,86.9545,86.9638,85057.0
2023-09-15 13:55:00,93.33,93.34,93.3,93.33,81087.0,86.9638,86.9731,86.9359,86.9638,81087.0
2023-09-15 14:00:00,93.32,93.34,93.3,93.31,135223.0,86.9545,86.9731,86.9359,86.9452,135223.0
2023-09-15 14:05:00,93.31,93.31,93.28,93.29,196169.0,86.9452,86.9452,86.9172,86.9266,196169.0
2023-09-15 14:10:00,93.29,93.3,93.24,93.24,167038.0,86.9266,86.9359,86.88,86.88,167038.0
2023-09-15 14:15:00,93.24,93.28,93.24,93.27,84813.0,86.88,86.9172,86.88,86.9079,84813.0
2023-09-15 14:20:00,93.27,93.28,93.26,93.28,83745.0,86.9079,86.9172,86.8986,86.9172,83745.0
2023-09-15 14:25:00,93.27,93.28,93.22,93.23,101993.0,86.9079,86.9172,86.8613,86.8706,101993.0
2023-09-15 14:30:00,93.23,93.25,93.22,93.23,116076.0,86.8706,86.8893,86.8613,86.8706,116076.0
2023-09-15 14:35:00,93.23,93.25,93.21,93.24,170928.0,86.8706,86.8893,86.852,86.88,170928.0
2023-09-15 14:40:00,93.25,93.26,93.23,93.25,115411.0,86.8893,86.8986,86.8706,86.8893,115411.0
2023-09-15 14:45:00,93.25,93.25,93.17,93.18,179971.0,86.8893,86.8893,86.8147,86.8241,179971.0
2023-09-15 14:50:00,93.19,93.19,93.15,93.17,111004.0,86.8334,86.8334,86.7961,86.8147,111004.0
2023-09-15 14:55:00,93.17,93.17,93.13,93.15,309734.0,86.8147,86.8147,86.7775,86.7961,309734.0
2023-09-15 15:00:00,93.15,93.17,93.12,93.16,367891.0,86.7961,86.8147,86.7681,86.8054,367891.0
2023-09-15 15:05:00,93.16,93.16,93.1,93.13,291343.0,86.8054,86.8054,86.7495,86.7775,291343.0
2023-09-15 15:10:00,93.13,93.15,93.09,93.11,209958.0,86.7775,86.7961,86.7402,86.7588,209958.0
2023-09-15 15:15:00,93.11,93.13,93.09,93.11,199510.0,86.7588,86.7775,86.7402,86.7588,199510.0
2023-09-15 15:20:00,93.1,93.12,93.09,93.12,191570.0,86.7495,86.7681,86.7402,86.7681,191570.0
2023-09-15 15:25:00,93.12,93.13,93.09,93.1,164467.0,86.7681,86.7775,86.7402,86.7495,164467.0
2023-09-15 15:30:00,93.1,93.1,93.08,93.1,120732.0,86.7495,86.7495,86.7309,86.7495,120732.0
2023-09-15 15:35:00,93.09,93.1,93.08,93.09,151637.0,86.7402,86.7495,86.7309,86.7402,151637.0
2023-09-15 15:40:00,93.08,93.09,93.04,93.05,361009.0,86.7309,86.7402,86.6936,86.7029,361009.0
2023-09-15 15:45:00,93.06,93.06,93.03,93.04,241765.0,86.7122,86.7122,86.6843,86.6936,241765.0
2023-09-15 15:50:00,93.04,93.07,93.02,93.05,421377.0,86.6936,86.7216,86.675,86.7029,421377.0
2023-09-15 15:55:00,93.05,93.07,92.99,93.0,1461256.0,86.7029,86.7216,86.647,86.6563,1461256.0
2023-09-18 09:30:00,92.85,92.92,92.82,92.91,286590.0,86.5166,86.5818,86.4886,86.5725,286590.0
2023-09-18 09:35:00,92.91,92.98,92.89,92.98,286271.0,86.5725,86.6377,86.5538,86.6377,286271.0
2023-09-18 09:40:00,92.97,93.12,92.93,93.11,373750.0,86.6284,86.7681,86.5911,86.7588,373750.0
2023-09-18 09:45:00,93.11,93.19,93.1,93.11,368788.0,86.7588,86.8334,86.7495,86.7588,368788.0
2023-09-18 09:50:00,93.11,93.14,93.01,93.02,207624.0,86.7588,86.7868,86.6657,86.675,207624.0
2023-09-18 09:55:00,93.02,93.03,92.94,92.97,178454.0,86.675,86.6843,86.6004,86.6284,178454.0
2023-09-18 10:00:00,92.97,93.01,92.91,92.99,260104.0,86.6284,86.6657,86.5725,86.647,260104.0
2023-09-18 10:05:00,93.0,93.02,92.95,92.96,190906.0,86.6563,86.675,86.6097,86.6191,190906.0
2023-09-18 10:10:00,92.97,92.99,92.96,92.96,186573.0,86.6284,86.647,86.6191,86.6191,186573.0
2023-09-18 10:15:00,92.97,93.08,92.97,93.04,239109.0,86.6284,86.7309,86.6284,86.6936,239109.0
2023-09-18 10:20:00,93.05,93.08,93.03,93.05,214428.0,86.7029,86.7309,86.6843,86.7029,214428.0
2023-09-18 10:25:00,93.04,93.08,93.02,93.04,160586.0,86.6936,86.7309,86.675,86.6936,160586.0
2023-09-18 10:30:00,93.04,93.05,92.99,93.01,168235.0,86.6936,86.7029,86.647,86.6657,168235.0
2023-09-18 10:35:00,93.01,93.03,92.95,93.03,186223.0,86.6657,86.6843,86.6097,86.6843,186223.0
2023-09-18 10:40:00,93.03,93.08,93.01,93.07,298693.0,86.6843,86.7309,86.6657,86.7216,298693.0
2023-09-18 10:45:00,93.07,93.08,93.04,93.05,218731.0,86.7216,86.7309,86.6936,86.7029,218731.0
2023-09-18 10:50:00,93.05,93.06,92.98,93.0,189758.0,86.7029,86.7122,86.6377,86.6563,189758.0
2023-09-18 10:55:00,93.0,93.04,92.99,93.0,190419.0,86.6563,86.6936,86.647,86.6563,190419.0
2023-09-18 11:00:00,93.0,93.0,92.93,92.99,129283.0,86.6563,86.6563,86.5911,86.647,129283.0
2023-09-18 11:05:00,93.0,93.01,92.95,92.95,164501.0,86.6563,86.6657,86.6097,86.6097,164501.0
2023-09-18 11:10:00,92.96,93.0,92.89,92.93,205530.0,86.6191,86.6563,86.5538,86.5911,205530.0
2023-09-18 11:15:00,92.93,92.99,92.92,92.98,149415.0,86.5911,86.647,86.5818,86.6377,149415.0
2023-09-18 11:20:00,92.98,93.01,92.94,92.96,155433.0,86.6377,86.6657,86.6004,86.6191,155433.0
2023-09-18 11:25:00,92.96,92.98,92.95,92.97,78507.0,86.6191,86.6377,86.6097,86.6284,78507.0
2023-09-18 11:30:00,92.97,93.07,92.96,93.07,151714.0,86.6284,86.7216,86.6191,86.7216,151714.0
2023-09-18 11:35:00,93.06,93.11,93.03,93.07,147293.0,86.7122,86.7588,86.6843,86.7216,147293.0
2023-09-18 11:40:00,93.06,93.12,93.06,93.09,130341.0,86.7122,86.7681,86.7122,86.7402,130341.0
2023-09-18 11:45:00,93.1,93.12,93.07,93.1,85286.0,86.7495,86.7681,86.7216,86.7495,85286.0
2023-09-18 11:50:00,93.09,93.12,93.09,93.11,100095.0,86.7402,86.7681,86.7402,86.7588,100095.0
2023-09-18 11:55:00,93.12,93.19,93.12,93.18,187926.0,86.7681,86.8334,86.7681,86.8241,187926.0
2023-09-18 12:00:00,93.18,93.21,93.16,93.2,154627.0,86.8241,86.852,86.8054,86.8427,154627.0
2023-09-18 12:05:00,93.2,93.22,93.11,93.15,114766.0,86.8427,86.8613,86.7588,86.7961,114766.0
2023-09-18 12:10:00,93.15,93.16,93.13,93.13,54424.0,86.7961,86.8054,86.7775,86.7775,54424.0
2023-09-18 12:15:00,93.14,93.21,93.14,93.2,123741.0,86.7868,86.852,86.7868,86.8427,123741.0
2023-09-18 12:20:00,93.2,93.24,93.18,93.21,121457.0,86.8427,86.88,86.8241,86.852,121457.0
2023-09-18 12:25:00,93.22,93.25,93.21,93.24,112484.0,86.8613,86.8893,86.852,86.88,112484.0
2023-09-18 12:30:00,93.24,93.27,93.24,93.24,72734.0,86.88,86.9079,86.88,86.88,72734.0
2023-09-18 12:35:00,93.24,93.27,93.21,93.24,84872.0,86.88,86.9079,86.852,86.88,84872.0
2023-09-18 12:40:00,93.25,93.25,93.18,93.23,148615.0,86.8893,86.8893,86.8241,86.8706,148615.0
2023-09-18 12:45:00,93.22,93.3,93.22,93.3,282557.0,86.8613,86.9359,86.8613,86.9359,282557.0
2023-09-18 12:50:00,93.3,93.36,93.29,93.33,226504.0,86.9359,86.9918,86.9266,86.9638,226504.0
2023-09-18 12:55:00,93.33,93.34,93.3,93.32,170029.0,86.9638,86.9731,86.9359,86.9545,170029.0
2023-09-18 13:00:00,93.32,93.39,93.32,93.39,110638.0,86.9545,87.0197,86.9545,87.0197,110638.0
2023-09-18 13:05:00,93.39,93.44,93.36,93.43,164840.0,87.0197,87.0663,86.9918,87.057,164840.0
2023-09-18 13:10:00,93.43,93.45,93.39,93.4,217321.0,87.057,87.0756,87.0197,87.029,217321.0
2023-09-18 13:15:00,93.41,93.45,93.4,93.41,144045.0,87.0384,87.0756,87.029,87.0384,144045.0
2023-09-18 13:20:00,93.41,93.42,93.38,93.39,74295.0,87.0384,87.0477,87.0104,87.0197,74295.0
2023-09-18 13:25:00,93.39,93.44,93.38,93.41,132193.0,87.0197,87.0663,87.0104,87.0384,132193.0
2023-09-18 13:30:00,93.4,93.44,93.37,93.43,84248.0,87.029,87.0663,87.0011,87.057,84248.0
2023-09-18 13:35:00,93.43,93.44,93.4,93.41,129855.0,87.057,87.0663,87.029,87.0384,129855.0
2023-09-18 13:40:00,93.41,93.44,93.38,93.44,159551.0,87.0384,87.0663,87.0104,87.0663,159551.0
2023-09-18 13:45:00,93.44,93.45,93.41,93.43,138510.0,87.0663,87.0756,87.0384,87.057,138510.0
2023-09-18 13:50:00,93.44,93.45,93.42,93.44,94453.0,87.0663,87.0756,87.0477,87.0663,94453.0
2023-09-18 13:55:00,93.44,93.46,93.43,93.44,99241.0,87.0663,87.085,87.057,87.0663,99241.0
2023-09-18 14:00:00,93.44,93.45,93.4,93.41,180100.0,87.0663,87.0756,87.029,87.0384,180100.0
2023-09-18 14:05:00,93.42,93.46,93.39,93.44,156983.0,87.0477,87.085,87.0197,87.0663,156983.0
2023-09-18 14:10:00,93.44,93.45,93.42,93.45,108302.0,87.0663,87.0756,87.0477,87.0756,108302.0
2023-09-18 14:15:00,93.45,93.45,93.42,93.44,131116.0,87.0756,87.0756,87.0477,87.0663,131116.0
2023-09-18 14:20:00,93.44,93.44,93.4,93.43,105168.0,87.0663,87.0663,87.029,87.057,105168.0
2023-09-18 14:25:00,93.43,93.43,93.4,93.42,277963.0,87.057,87.057,87.029,87.0477,277963.0
2023-09-18 14:30:00,93.42,93.45,93.42,93.45,87609.0,87.0477,87.0756,87.0477,87.0756,87609.0
2023-09-18 14:35:00,93.44,93.45,93.39,93.41,128309.0,87.0663,87.0756,87.0197,87.0384,128309.0
2023-09-18 14:40:00,93.41,93.41,93.36,93.37,92409.0,87.0384,87.0384,86.9918,87.0011,92409.0
2023-09-18 14:45:00,93.37,93.38,93.36,93.36,131431.0,87.0011,87.0104,86.9918,86.9918,131431.0
2023-09-18 14:50:00,93.37,93.42,93.36,93.41,182409.0,87.0011,87.0477,86.9918,87.0384,182409.0
2023-09-18 14:55:00,93.42,93.44,93.4,93.41,222607.0,87.0477,87.0663,87.029,87.0384,222607.0
2023-09-18 15:00:00,93.41,93.48,93.4,93.43,188326.0,87.0384,87.1036,87.029,87.057,188326.0
2023-09-18 15:05:00,93.44,93.45,93.43,93.45,128009.0,87.0663,87.0756,87.057,87.0756,128009.0
2023-09-18 15:10:00,93.45,93.48,93.43,93.43,211926.0,87.0756,87.1036,87.057,87.057,211926.0
2023-09-18 15:15:00,93.44,93.47,93.43,93.45,152244.0,87.0663,87.0943,87.057,87.0756,152244.0
2023-09-18 15:20:00,93.45,93.46,93.44,93.45,109127.0,87.0756,87.085,87.0663,87.0756,109127.0
2023-09-18 15:25:00,93.45,93.46,93.44,93.45,160700.0,87.0756,87.085,87.0663,87.0756,160700.0
2023-09-18 15:30:00,93.45,93.47,93.45,93.46,149993.0,87.0756,87.0943,87.0756,87.085,149993.0
2023-09-18 15:35:00,93.46,93.49,93.46,93.48,151655.0,87.085,87.1129,87.085,87.1036,151655.0
2023-09-18 15:40:00,93.49,93.53,93.48,93.48,420749.0,87.1129,87.1502,87.1036,87.1036,420749.0
2023-09-18 15:45:00,93.49,93.51,93.48,93.5,252792.0,87.1129,87.1315,87.1036,87.1222,252792.0
2023-09-18 15:50:00,93.5,93.53,93.47,93.49,252023.0,87.1222,87.1502,87.0943,87.1129,252023.0
2023-09-18 15:55:00,93.48,93.53,93.46,93.47,720340.0,87.1036,87.1502,87.085,87.0943,720340.0
2023-09-19 09:30:00,93.08,93.23,93.0,93.0,525227.0,86.7309,86.8706,86.6563,86.6563,525227.0
2023-09-19 09:35:00,93.01,93.1,92.96,93.0,546998.0,86.6657,86.7495,86.6191,86.6563,546998.0
2023-09-19 09:40:00,93.0,93.2,92.97,93.2,343736.0,86.6563,86.8427,86.6284,86.8427,343736.0
2023-09-19 09:45:00,93.21,93.3,93.2,93.22,258573.0,86.852,86.9359,86.8427,86.8613,258573.0
2023-09-19 09:50:00,93.22,93.29,93.09,93.12,565348.0,86.8613,86.9266,86.7402,86.7681,565348.0
2023-09-19 09:55:00,93.13,93.17,93.09,93.12,223861.0,86.7775,86.8147,86.7402,86.7681,223861.0
2023-09-19 10:00:00,93.13,93.25,93.12,93.16,257562.0,86.7775,86.8893,86.7681,86.8054,257562.0
2023-09-19 10:05:00,93.16,93.26,93.15,93.25,290446.0,86.8054,86.8986,86.7961,86.8893,290446.0
2023-09-19 10:10:00,93.24,93.27,93.14,93.14,282021.0,86.88,86.9079,86.7868,86.7868,282021.0
2023-09-19 10:15:00,93.15,93.18,93.13,93.16,156349.0,86.7961,86.8241,86.7775,86.8054,156349.0
2023-09-19 10:20:00,93.16,93.25,93.1,93.19,172001.0,86.8054,86.8893,86.7495,86.8334,172001.0
2023-09-19 10:25:00,93.19,93.2,93.12,93.16,181085.0,86.8334,86.8427,86.7681,86.8054,181085.0
2023-09-19 10:30:00,93.15,93.27,93.14,93.26,162891.0,86.7961,86.9079,86.7868,86.8986,162891.0
2023-09-19 10:35:00,93.27,93.3,93.22,93.26,156343.0,86.9079,86.9359,86.8613,86.8986,156343.0
2023-09-19 10:40:00,93.27,93.36,93.26,93.34,294898.0,86.9079,86.9918,86.8986,86.9731,294898.0
2023-09-19 10:45:00,93.34,93.41,93.26,93.27,618956.0,86.9731,87.0384,86.8986,86.9079,618956.0
2023-09-19 10:50:00,93.28,93.29,93.23,93.23,367555.0,86.9172,86.9266,86.8706,86.8706,367555.0
2023-09-19 10:55:00,93.23,93.29,93.22,93.24,215555.0,86.8706,86.9266,86.8613,86.88,215555.0
2023-09-19 11:00:00,93.24,93.25,93.18,93.2,338101.0,86.88,86.8893,86.8241,86.8427,338101.0
2023-09-19 11:05:00,93.2,93.25,93.18,93.24,885825.0,86.8427,86.8893,86.8241,86.88,885825.0
2023-09-19 11:10:00,93.24,93.25,93.19,93.23,103497.0,86.88,86.8893,86.8334,86.8706,103497.0
2023-09-19 11:15:00,93.23,93.23,93.17,93.19,136818.0,86.8706,86.8706,86.8147,86.8334,136818.0
2023-09-19 11:20:00,93.19,93.22,93.16,93.18,130681.0,86.8334,86.8613,86.8054,86.8241,130681.0
2023-09-19 11:25:00,93.17,93.23,93.16,93.18,159939.0,86.8147,86.8706,86.8054,86.8241,159939.0
2023-09-19 11:30:00,93.17,93.22,93.16,93.2,170367.0,86.8147,86.8613,86.8054,86.8427,170367.0
2023-09-19 11:35:00,93.2,93.2,93.13,93.19,175634.0,86.8427,86.8427,86.7775,86.8334,175634.0
2023-09-19 11:40:00,93.19,93.24,93.19,93.22,86659.0,86.8334,86.88,86.8334,86.8613,86659.0
2023-09-19 11:45:00,93.22,93.24,93.2,93.22,49151.0,86.8613,86.88,86.8427,86.8613,49151.0
2023-09-19 11:50:00,93.22,93.25,93.19,93.25,82343.0,86.8613,86.8893,86.8334,86.8893,82343.0
2023-09-19 11:55:00,93.25,93.28,93.24,93.25,89882.0,86.8893,86.9172,86.88,86.8893,89882.0
2023-09-19 12:00:00,93.24,93.25,93.22,93.24,54012.0,86.88,86.8893,86.8613,86.88,54012.0
2023-09-19 12:05:00,93.24,93.26,93.23,93.25,61944.0,86.88,86.8986,86.8706,86.8893,61944.0
2023-09-19 12:10:00,93.25,93.31,93.24,93.31,92158.0,86.8893,86.9452,86.88,86.9452,92158.0
2023-09-19 12:15:00,93.3,93.34,93.3,93.32,65902.0,86.9359,86.9731,86.9359,86.9545,65902.0
2023-09-19 12:20:00,93.31,93.34,93.29,93.3,55830.0,86.9452,86.9731,86.9266,86.9359,55830.0
2023-09-19 12:25:00,93.3,93.3,93.24,93.29,140454.0,86.9359,86.9359,86.88,86.9266,140454.0
2023-09-19 12:30:00,93.29,93.29,93.22,93.26,92749.0,86.9266,86.9266,86.8613,86.8986,92749.0
2023-09-19 12:35:00,93.27,93.3,93.24,93.29,79540.0,86.9079,86.9359,86.88,86.9266,79540.0
2023-09-19 12:40:00,93.29,93.31,93.28,93.29,90050.0,86.9266,86.9452,86.9172,86.9266,90050.0
2023-09-19 12:45:00,93.28,93.32,93.26,93.32,163131.0,86.9172,86.9545,86.8986,86.9545,163131.0
2023-09-19 12:50:00,93.32,93.34,93.3,93.31,92002.0,86.9545,86.9731,86.9359,86.9452,92002.0
2023-09-19 12:55:00,93.31,93.33,93.26,93.27,98279.0,86.9452,86.9638,86.8986,86.9079,98279.0
2023-09-19 13:00:00,93.27,93.43,93.26,93.43,387493.0,86.9079,87.057,86.8986,87.057,387493.0
2023-09-19 13:05:00,93.43,93.43,93.32,93.34,308384.0,87.057,87.057,86.9545,86.9731,308384.0
2023-09-19 13:10:00,93.34,93.34,93.27,93.29,93704.0,86.9731,86.9731,86.9079,86.9266,93704.0
2023-09-19 13:15:00,93.28,93.34,93.28,93.29,65458.0,86.9172,86.9731,86.9172,86.9266,65458.0
2023-09-19 13:20:00,93.29,93.35,93.28,93.34,75616.0,86.9266,86.9825,86.9172,86.9731,75616.0
2023-09-19 13:25:00,93.34,93.35,93.3,93.33,111071.0,86.9731,86.9825,86.9359,86.9638,111071.0
2023-09-19 13:30:00,93.33,93.38,93.32,93.38,55278.0,86.9638,87.0104,86.9545,87.0104,55278.0
2023-09-19 13:35:00,93.38,93.38,93.34,93.35,175970.0,87.0104,87.0104,86.9731,86.9825,175970.0
2023-09-19 13:40:00,93.34,93.37,93.34,93.34,103362.0,86.9731,87.0011,86.9731,86.9731,103362.0
2023-09-19 13:45:00,93.34,93.36,93.3,93.31,83616.0,86.9731,86.9918,86.9359,86.9452,83616.0
2023-09-19 13:50:00,93.32,93.32,93.26,93.3,123916.0,86.9545,86.9545,86.8986,86.9359,123916.0
2023-09-19 13:55:00,93.3,93.32,93.24,93.28,103162.0,86.9359,86.9545,86.88,86.9172,103162.0
2023-09-19 14:00:00,93.28,93.29,93.21,93.23,150627.0,86.9172,86.9266,86.852,86.8706,150627.0
2023-09-19 14:05:00,93.23,93.24,93.19,93.2,78223.0,86.8706,86.88,86.8334,86.8427,78223.0
2023-09-19 14:10:00,93.19,93.19,93.12,93.12,265132.0,86.8334,86.8334,86.7681,86.7681,265132.0
2023-09-19 14:15:00,93.12,93.12,93.05,93.08,268231.0,86.7681,86.7681,86.7029,86.7309,268231.0
2023-09-19 14:20:00,93.09,93.11,93.06,93.06,150940.0,86.7402,86.7588,86.7122,86.7122,150940.0
2023-09-19 14:25:00,93.06,93.11,93.05,93.09,78070.0,86.7122,86.7588,86.7029,86.7402,78070.0
2023-09-19 14:30:00,93.09,93.09,93.04,93.05,142220.0,86.7402,86.7402,86.6936,86.7029,142220.0
2023-09-19 14:35:00,93.05,93.06,93.04,93.05,119080.0,86.7029,86.7122,86.6936,86.7029,119080.0
2023-09-19 14:40:00,93.05,93.05,92.97,92.97,282176.0,86.7029,86.7029,86.6284,86.6284,282176.0
2023-09-19 14:45:00,92.98,92.98,92.9,92.91,425053.0,86.6377,86.6377,86.5632,86.5725,425053.0
2023-09-19 14:50:00,92.91,92.98,92.88,92.95,559779.0,86.5725,86.6377,86.5445,86.6097,559779.0
2023-09-19 14:55:00,92.95,92.96,92.88,92.89,446123.0,86.6097,86.6191,86.5445,86.5538,446123.0
2023-09-19 15:00:00,92.88,92.93,92.85,92.87,277301.0,86.5445,86.5911,86.5166,86.5352,277301.0
2023-09-19 15:05:00,92.87,92.96,92.86,92.93,194528.0,86.5352,86.6191,86.5259,86.5911,194528.0
2023-09-19 15:10:00,92.93,92.95,92.91,92.94,161499.0,86.5911,86.6097,86.5725,86.6004,161499.0
2023-09-19 15:15:00,92.94,92.95,92.88,92.89,191862.0,86.6004,86.6097,86.5445,86.5538,191862.0
2023-09-19 15:20:00,92.89,92.92,92.87,92.89,234764.0,86.5538,86.5818,86.5352,86.5538,234764.0
2023-09-19 15:25:00,92.89,92.9,92.86,92.87,221876.0,86.5538,86.5632,86.5259,86.5352,221876.0
2023-09-19 15:30:00,92.86,92.89,92.84,92.87,579520.0,86.5259,86.5538,86.5072,86.5352,579520.0
2023-09-19 15:35:00,92.87,92.88,92.85,92.87,520426.0,86.5352,86.5445,86.5166,86.5352,520426.0
2023-09-19 15:40:00,92.87,92.9,92.86,92.9,235329.0,86.5352,86.5632,86.5259,86.5632,235329.0
2023-09-19 15:45:00,92.9,92.9,92.87,92.88,232299.0,86.5632,86.5632,86.5352,86.5445,232299.0
2023-09-19 15:50:00,92.88,92.89,92.81,92.83,569932.0,86.5445,86.5538,86.4793,86.4979,569932.0
2023-09-19 15:55:00,92.82,92.86,92.8,92.83,2305516.0,86.4886,86.5259,86.47,86.4979,2305516.0
2023-09-20 09:30:00,93.29,93.41,93.29,93.36,492853.0,86.9266,87.0384,86.9266,86.9918,492853.0
2023-09-20 09:35:00,93.36,93.37,93.27,93.33,219025.0,86.9918,87.0011,86.9079,86.9638,219025.0
2023-09-20 09:40:00,93.32,93.41,93.28,93.37,227084.0,86.9545,87.0384,86.9172,87.0011,227084.0
2023-09-20 09:45:00,93.37,93.41,93.32,93.33,83620.0,87.0011,87.0384,86.9545,86.9638,83620.0
2023-09-20 09:50:00,93.31,93.39,93.31,93.36,175269.0,86.9452,87.0197,86.9452,86.9918,175269.0
2023-09-20 09:55:00,93.35,93.39,93.3,93.31,213196.0,86.9825,87.0197,86.9359,86.9452,213196.0
2023-09-20 10:00:00,93.3,93.4,93.24,93.37,182358.0,86.9359,87.029,86.88,87.0011,182358.0
2023-09-20 10:05:00,93.38,93.41,93.36,93.37,137050.0,87.0104,87.0384,86.9918,87.0011,137050.0
2023-09-20 10:10:00,93.37,93.43,93.36,93.41,201452.0,87.0011,87.057,86.9918,87.0384,201452.0
2023-09-20 10:15:00,93.4,93.41,93.28,93.29,254035.0,87.029,87.0384,86.9172,86.9266,254035.0
2023-09-20 10:20:00,93.29,93.36,93.25,93.33,290738.0,86.9266,86.9918,86.8893,86.9638,290738.0
2023-09-20 10:25:00,93.34,93.39,93.32,93.35,199609.0,86.9731,87.0197,86.9545,86.9825,199609.0
2023-09-20 10:30:00,93.34,93.35,93.27,93.28,189445.0,86.9731,86.9825,86.9079,86.9172,189445.0
2023-09-20 10:35:00,93.27,93.31,93.25,93.3,133061.0,86.9079,86.9452,86.8893,86.9359,133061.0
2023-09-20 10:40:00,93.3,93.31,93.25,93.26,122192.0,86.9359,86.9452,86.8893,86.8986,122192.0
2023-09-20 10:45:00,93.26,93.33,93.26,93.32,95450.0,86.8986,86.9638,86.8986,86.9545,95450.0
2023-09-20 10:50:00,93.32,93.32,93.29,93.29,80675.0,86.9545,86.9545,86.9266,86.9266,80675.0
2023-09-20 10:55:00,93.3,93.34,93.29,93.34,97286.0,86.9359,86.9731,86.9266,86.9731,97286.0
2023-09-20 11:00:00,93.34,93.4,93.32,93.39,135665.0,86.9731,87.029,86.9545,87.0197,135665.0
2023-09-20 11:05:00,93.39,93.5,93.39,93.5,153033.0,87.0197,87.1222,87.0197,87.1222,153033.0
2023-09-20 11:10:00,93.5,93.54,93.47,93.47,225523.0,87.1222,87.1595,87.0943,87.0943,225523.0
2023-09-20 11:15:00,93.47,93.49,93.43,93.45,154323.0,87.0943,87.1129,87.057,87.0756,154323.0
2023-09-20 11:20:00,93.44,93.45,93.35,93.36,135022.0,87.0663,87.0756,86.9825,86.9918,135022.0
2023-09-20 11:25:00,93.36,93.39,93.35,93.37,235749.0,86.9918,87.0197,86.9825,87.0011,235749.0
2023-09-20 11:30:00,93.36,93.38,93.34,93.36,239297.0,86.9918,87.0104,86.9731,86.9918,239297.0
2023-09-20 11:35:00,93.36,93.38,93.35,93.35,130737.0,86.9918,87.0104,86.9825,86.9825,130737.0
2023-09-20 11:40:00,93.33,93.34,93.3,93.31,79768.0,86.9638,86.9731,86.9359,86.9452,79768.0
2023-09-20 11:45:00,93.31,93.38,93.3,93.37,120918.0,86.9452,87.0104,86.9359,87.0011,120918.0
2023-09-20 11:50:00,93.37,93.37,93.3,93.31,164411.0,87.0011,87.0011,86.9359,86.9452,164411.0
2023-09-20 11:55:00,93.31,93.36,93.3,93.33,120128.0,86.9452,86.9918,86.9359,86.9638,120128.0
2023-09-20 12:00:00,93.33,93.33,93.27,93.28,69034.0,86.9638,86.9638,86.9079,86.9172,69034.0
2023-09-20 12:05:00,93.28,93.29,93.23,93.25,261767.0,86.9172,86.9266,86.8706,86.8893,261767.0
2023-09-20 12:10:00,93.26,93.26,93.24,93.24,169206.0,86.8986,86.8986,86.88,86.88,169206.0
2023-09-20 12:15:00,93.24,93.26,93.21,93.21,245709.0,86.88,86.8986,86.852,86.852,245709.0
2023-09-20 12:20:00,93.22,93.31,93.21,93.3,327223.0,86.8613,86.9452,86.852,86.9359,327223.0
2023-09-20 12:25:00,93.3,93.38,93.29,93.38,163264.0,86.9359,87.0104,86.9266,87.0104,163264.0
2023-09-20 12:30:00,93.38,93.41,93.36,93.37,107880.0,87.0104,87.0384,86.9918,87.0011,107880.0
2023-09-20 12:35:00,93.37,93.41,93.36,93.4,105834.0,87.0011,87.0384,86.9918,87.029,105834.0
2023-09-20 12:40:00,93.4,93.46,93.39,93.45,98692.0,87.029,87.085,87.0197,87.0756,98692.0
2023-09-20 12:45:00,93.45,93.48,93.44,93.45,62522.0,87.0756,87.1036,87.0663,87.0756,62522.0
2023-09-20 12:50:00,93.44,93.46,93.44,93.44,93937.0,87.0663,87.085,87.0663,87.0663,93937.0
2023-09-20 12:55:00,93.45,93.46,93.43,93.45,139485.0,87.0756,87.085,87.057,87.0756,139485.0
2023-09-20 13:00:00,93.45,93.45,93.39,93.42,593291.0,87.0756,87.0756,87.0197,87.0477,593291.0
2023-09-20 13:05:00,93.42,93.45,93.39,93.45,170429.0,87.0477,87.0756,87.0197,87.0756,170429.0
2023-09-20 13:10:00,93.45,93.46,93.42,93.45,100867.0,87.0756,87.085,87.0477,87.0756,100867.0
2023-09-20 13:15:00,93.44,93.47,93.42,93.46,110171.0,87.0663,87.0943,87.0477,87.085,110171.0
2023-09-20 13:20:00,93.46,93.46,93.42,93.42,109395.0,87.085,87.085,87.0477,87.0477,109395.0
2023-09-20 13:25:00,93.43,93.46,93.42,93.44,72707.0,87.057,87.085,87.0477,87.0663,72707.0
2023-09-20 13:30:00,93.45,93.46,93.39,93.41,170718.0,87.0756,87.085,87.0197,87.0384,170718.0
2023-09-20 13:35:00,93.41,93.42,93.37,93.39,79220.0,87.0384,87.0477,87.0011,87.0197,79220.0
2023-09-20 13:40:00,93.39,93.43,93.38,93.42,158753.0,87.0197,87.057,87.0104,87.0477,158753.0
2023-09-20 13:45:00,93.41,93.43,93.4,93.4,103427.0,87.0384,87.057,87.029,87.029,103427.0
2023-09-20 13:50:00,93.4,93.46,93.39,93.45,164656.0,87.029,87.085,87.0197,87.0756,164656.0
2023-09-20 13:55:00,93.45,93.48,93.4,93.45,271275.0,87.0756,87.1036,87.029,87.0756,271275.0
2023-09-20 14:00:00,93.4,93.47,93.04,93.31,974967.0,87.029,87.0943,86.6936,86.9452,974967.0
2023-09-20 14:05:00,93.31,93.5,93.26,93.31,312191.0,86.9452,87.1222,86.8986,86.9452,312191.0
2023-09-20 14:10:00,93.31,93.33,93.22,93.29,316285.0,86.9452,86.9638,86.8613,86.9266,316285.0
2023-09-20 14:15:00,93.28,93.37,93.23,93.32,296157.0,86.9172,87.0011,86.8706,86.9545,296157.0
2023-09-20 14:20:00,93.31,93.44,93.26,93.43,209658.0,86.9452,87.0663,86.8986,87.057,209658.0
2023-09-20 14:25:00,93.44,93.51,93.42,93.48,278813.0,87.0663,87.1315,87.0477,87.1036,278813.0
2023-09-20 14:30:00,93.47,93.6,93.45,93.5,862304.0,87.0943,87.2154,87.0756,87.1222,862304.0
2023-09-20 14:35:00,93.51,93.59,93.51,93.56,397390.0,87.1315,87.2061,87.1315,87.1781,397390.0
2023-09-20 14:40:00,93.56,93.58,93.48,93.52,380171.0,87.1781,87.1968,87.1036,87.1409,380171.0
2023-09-20 14:45:00,93.52,93.52,93.35,93.38,395341.0,87.1409,87.1409,86.9825,87.0104,395341.0
2023-09-20 14:50:00,93.37,93.4,93.3,93.39,393424.0,87.0011,87.029,86.9359,87.0197,393424.0
2023-09-20 14:55:00,93.39,93.47,93.31,93.34,524858.0,87.0197,87.0943,86.9452,86.9731,524858.0
2023-09-20 15:00:00,93.35,93.37,93.24,93.27,242428.0,86.9825,87.0011,86.88,86.9079,242428.0
2023-09-20 15:05:00,93.27,93.37,93.26,93.34,450889.0,86.9079,87.0011,86.8986,86.9731,450889.0
2023-09-20 15:10:00,93.34,93.38,93.23,93.33,373853.0,86.9731,87.0104,86.8706,86.9638,373853.0
2023-09-20 15:15:00,93.33,93.36,93.23,93.26,364331.0,86.9638,86.9918,86.8706,86.8986,364331.0
2023-09-20 15:20:00,93.26,93.41,93.25,93.38,339557.0,86.8986,87.0384,86.8893,87.0104,339557.0
2023-09-20 15:25:00,93.37,93.41,93.35,93.41,392643.0,87.0011,87.0384,86.9825,87.0384,392643.0
2023-09-20 15:30:00,93.4,93.44,93.37,93.39,332539.0,87.029,87.0663,87.0011,87.0197,332539.0
2023-09-20 15:35:00,93.39,93.45,93.34,93.42,345346.0,87.0197,87.0756,86.9731,87.0477,345346.0
2023-09-20 15:40:00,93.42,93.43,93.34,93.36,407127.0,87.0477,87.057,86.9731,86.9918,407127.0
2023-09-20 15:45:00,93.35,93.35,93.19,93.2,457415.0,86.9825,86.9825,86.8334,86.8427,457415.0
2023-09-20 15:50:00,93.19,93.21,93.13,93.13,979579.0,86.8334,86.852,86.7775,86.7775,979579.0
2023-09-20 15:55:00,93.14,93.15,93.04,93.09,2286545.0,86.7868,86.7961,86.6936,86.7402,2286545.0
2023-09-21 09:30:00,91.29,91.32,91.13,91.2,2549813.0,85.063,85.0909,84.9139,84.9791,2549813.0
2023-09-21 09:35:00,91.2,91.37,91.19,91.3,1317080.0,84.9791,85.1375,84.9698,85.0723,1317080.0
2023-09-21 09:40:00,91.31,91.32,91.2,91.25,1050744.0,85.0816,85.0909,84.9791,85.0257,1050744.0
2023-09-21 09:45:00,91.26,91.29,91.08,91.09,938237.0,85.035,85.063,84.8673,84.8766,938237.0
2023-09-21 09:50:00,91.09,91.14,91.0,91.02,1522830.0,84.8766,84.9232,84.7928,84.8114,1522830.0
2023-09-21 09:55:00,91.03,91.04,90.91,90.94,1523761.0,84.8207,84.83,84.7089,84.7368,1523761.0
2023-09-21 10:00:00,90.94,91.03,90.93,91.03,719776.0,84.7368,84.8207,84.7275,84.8207,719776.0
2023-09-21 10:05:00,91.03,91.14,91.01,91.1,913143.0,84.8207,84.9232,84.8021,84.8859,913143.0
2023-09-21 10:10:00,91.11,91.23,91.1,91.21,1144365.0,84.8953,85.0071,84.8859,84.9884,1144365.0
2023-09-21 10:15:00,91.22,91.29,91.18,91.27,810124.0,84.9977,85.063,84.9605,85.0443,810124.0
2023-09-21 10:20:00,91.26,91.3,91.23,91.24,619205.0,85.035,85.0723,85.0071,85.0164,619205.0
2023-09-21 10:25:00,91.24,91.35,91.23,91.34,349846.0,85.0164,85.1189,85.0071,85.1096,349846.0
2023-09-21 10:30:00,91.34,91.35,91.27,91.32,407045.0,85.1096,85.1189,85.0443,85.0909,407045.0
2023-09-21 10:35:00,91.32,91.33,91.2,91.21,664918.0,85.0909,85.1002,84.9791,84.9884,664918.0
2023-09-21 10:40:00,91.21,91.24,91.17,91.19,307255.0,84.9884,85.0164,84.9512,84.9698,307255.0
2023-09-21 10:45:00,91.19,91.19,91.13,91.14,290398.0,84.9698,84.9698,84.9139,84.9232,290398.0
2023-09-21 10:50:00,91.14,91.15,91.04,91.07,350663.0,84.9232,84.9325,84.83,84.858,350663.0
2023-09-21 10:55:00,91.08,91.1,91.03,91.08,351875.0,84.8673,84.8859,84.8207,84.8673,351875.0
2023-09-21 11:00:00,91.07,91.08,91.01,91.07,681507.0,84.858,84.8673,84.8021,84.858,681507.0
2023-09-21 11:05:00,91.06,91.1,91.01,91.09,471755.0,84.8487,84.8859,84.8021,84.8766,471755.0
2023-09-21 11:10:00,91.1,91.15,91.06,91.07,452949.0,84.8859,84.9325,84.8487,84.858,452949.0
2023-09-21 11:15:00,91.06,91.07,90.87,90.88,897056.0,84.8487,84.858,84.6716,84.6809,897056.0
2023-09-21 11:20:00,90.88,90.91,90.8,90.82,753053.0,84.6809,84.7089,84.6064,84.625,753053.0
2023-09-21 11:25:00,90.81,90.82,90.71,90.72,866909.0,84.6157,84.625,84.5225,84.5319,866909.0
2023-09-21 11:30:00,90.72,90.89,90.71,90.83,746528.0,84.5319,84.6903,84.5225,84.6344,746528.0
2023-09-21 11:35:00,90.83,90.84,90.78,90.81,642621.0,84.6344,84.6437,84.5878,84.6157,642621.0
2023-09-21 11:40:00,90.81,90.85,90.79,90.84,281718.0,84.6157,84.653,84.5971,84.6437,281718.0
2023-09-21 11:45:00,90.85,90.9,90.79,90.9,425245.0,84.653,84.6996,84.5971,84.6996,425245.0
2023-09-21 11:50:00,90.9,90.93,90.83,90.89,445630.0,84.6996,84.7275,84.6344,84.6903,445630.0
2023-09-21 11:55:00,90.89,90.97,90.88,90.96,340057.0,84.6903,84.7648,84.6809,84.7555,340057.0
2023-09-21 12:00:00,90.96,90.98,90.9,90.94,303306.0,84.7555,84.7741,84.6996,84.7368,303306.0
2023-09-21 12:05:00,90.94,90.99,90.92,90.93,452922.0,84.7368,84.7834,84.7182,84.7275,452922.0
2023-09-21 12:10:00,90.91,90.96,90.83,90.86,467154.0,84.7089,84.7555,84.6344,84.6623,467154.0
2023-09-21 12:15:00,90.86,90.87,90.81,90.81,267459.0,84.6623,84.6716,84.6157,84.6157,267459.0
2023-09-21 12:20:00,90.81,90.83,90.75,90.78,474857.0,84.6157,84.6344,84.5598,84.5878,474857.0
2023-09-21 12:25:00,90.79,90.91,90.76,90.89,564578.0,84.5971,84.7089,84.5691,84.6903,564578.0
2023-09-21 12:30:00,90.89,90.97,90.88,90.97,267275.0,84.6903,84.7648,84.6809,84.7648,267275.0
2023-09-21 12:35:00,90.96,90.97,90.89,90.93,229926.0,84.7555,84.7648,84.6903,84.7275,229926.0
2023-09-21 12:40:00,90.92,90.97,90.92,90.95,176678.0,84.7182,84.7648,84.7182,84.7462,176678.0
2023-09-21 12:45:00,90.95,91.03,90.94,91.03,340797.0,84.7462,84.8207,84.7368,84.8207,340797.0
2023-09-21 12:50:00,91.03,91.03,90.98,91.02,267595.0,84.8207,84.8207,84.7741,84.8114,267595.0
2023-09-21 12:55:00,91.03,91.08,91.02,91.05,204409.0,84.8207,84.8673,84.8114,84.8393,204409.0
2023-09-21 13:00:00,91.05,91.05,90.97,90.98,142444.0,84.8393,84.8393,84.7648,84.7741,142444.0
2023-09-21 13:05:00,90.98,90.99,90.93,90.97,215273.0,84.7741,84.7834,84.7275,84.7648,215273.0
2023-09-21 13:10:00,90.96,90.98,90.94,90.97,191851.0,84.7555,84.7741,84.7368,84.7648,191851.0
2023-09-21 13:15:00,90.98,90.99,90.92,90.97,331163.0,84.7741,84.7834,84.7182,84.7648,331163.0
2023-09-21 13:20:00,90.97,91.05,90.97,91.03,320405.0,84.7648,84.8393,84.7648,84.8207,320405.0
2023-09-21 13:25:00,91.03,91.09,91.0,91.09,319494.0,84.8207,84.8766,84.7928,84.8766,319494.0
2023-09-21 13:30:00,91.08,91.08,91.04,91.06,392398.0,84.8673,84.8673,84.83,84.8487,392398.0
2023-09-21 13:35:00,91.05,91.08,91.02,91.04,173286.0,84.8393,84.8673,84.8114,84.83,173286.0
2023-09-21 13:40:00,91.05,91.07,91.0,91.0,135392.0,84.8393,84.858,84.7928,84.7928,135392.0
2023-09-21 13:45:00,91.01,91.02,90.97,91.0,311809.0,84.8021,84.8114,84.7648,84.7928,311809.0
2023-09-21 13:50:00,91.0,91.01,90.96,90.97,172479.0,84.7928,84.8021,84.7555,84.7648,172479.0
2023-09-21 13:55:00,90.97,90.99,90.93,90.97,224391.0,84.7648,84.7834,84.7275,84.7648,224391.0
2023-09-21 14:00:00,90.97,91.02,90.96,90.96,401506.0,84.7648,84.8114,84.7555,84.7555,401506.0
2023-09-21 14:05:00,90.96,90.99,90.95,90.95,481825.0,84.7555,84.7834,84.7462,84.7462,481825.0
2023-09-21 14:10:00,90.95,91.05,90.95,91.03,328434.0,84.7462,84.8393,84.7462,84.8207,328434.0
2023-09-21 14:15:00,91.04,91.05,91.0,91.01,320625.0,84.83,84.8393,84.7928,84.8021,320625.0
2023-09-21 14:20:00,91.01,91.02,90.97,91.01,277679.0,84.8021,84.8114,84.7648,84.8021,277679.0
2023-09-21 14:25:00,91.0,91.03,90.98,91.02,322866.0,84.7928,84.8207,84.7741,84.8114,322866.0
2023-09-21 14:30:00,91.02,91.05,90.98,91.03,250738.0,84.8114,84.8393,84.7741,84.8207,250738.0
2023-09-21 14:35:00,91.03,91.06,91.02,91.02,270596.0,84.8207,84.8487,84.8114,84.8114,270596.0
2023-09-21 14:40:00,91.03,91.05,91.0,91.03,401239.0,84.8207,84.8393,84.7928,84.8207,401239.0
2023-09-21 14:45:00,91.03,91.03,90.97,90.97,344992.0,84.8207,84.8207,84.7648,84.7648,344992.0
2023-09-21 14:50:00,90.98,90.98,90.93,90.95,331707.0,84.7741,84.7741,84.7275,84.7462,331707.0
2023-09-21 14:55:00,90.95,91.01,90.94,90.94,413951.0,84.7462,84.8021,84.7368,84.7368,413951.0
2023-09-21 15:00:00,90.94,90.96,90.91,90.95,375700.0,84.7368,84.7555,84.7089,84.7462,375700.0
2023-09-21 15:05:00,90.95,90.96,90.9,90.93,315327.0,84.7462,84.7555,84.6996,84.7275,315327.0
2023-09-21 15:10:00,90.93,90.94,90.88,90.93,374207.0,84.7275,84.7368,84.6809,84.7275,374207.0
2023-09-21 15:15:00,90.93,90.94,90.91,90.93,280154.0,84.7275,84.7368,84.7089,84.7275,280154.0
2023-09-21 15:20:00,90.93,90.93,90.89,90.92,241650.0,84.7275,84.7275,84.6903,84.7182,241650.0
2023-09-21 15:25:00,90.92,90.92,90.86,90.86,477719.0,84.7182,84.7182,84.6623,84.6623,477719.0
2023-09-21 15:30:00,90.86,90.89,90.85,90.88,572193.0,84.6623,84.6903,84.653,84.6809,572193.0
2023-09-21 15:35:00,90.88,90.89,90.83,90.87,657015.0,84.6809,84.6903,84.6344,84.6716,657015.0
2023-09-21 15:40:00,90.87,90.88,90.82,90.85,603665.0,84.6716,84.6809,84.625,84.653,603665.0
2023-09-21 15:45:00,90.85,90.86,90.81,90.82,466624.0,84.653,84.6623,84.6157,84.625,466624.0
2023-09-21 15:50:00,90.81,90.82,90.77,90.78,1684619.0,84.6157,84.625,84.5784,84.5878,1684619.0
2023-09-21 15:55:00,90.78,90.79,90.69,90.7,3829983.0,84.5878,84.5971,84.5039,84.5132,3829983.0
2023-09-22 09:30:00,90.81,90.82,90.74,90.75,468943.0,84.6157,84.625,84.5505,84.5598,468943.0
2023-09-22 09:35:00,90.76,90.81,90.67,90.71,511123.0,84.5691,84.6157,84.4853,84.5225,511123.0
2023-09-22 09:40:00,90.71,90.82,90.7,90.8,422905.0,84.5225,84.625,84.5132,84.6064,422905.0
2023-09-22 09:45:00,90.81,90.96,90.75,90.95,716427.0,84.6157,84.7555,84.5598,84.7462,716427.0
2023-09-22 09:50:00,90.96,91.06,90.94,91.05,503792.0,84.7555,84.8487,84.7368,84.8393,503792.0
2023-09-22 09:55:00,91.05,91.12,90.98,91.01,606890.0,84.8393,84.9046,84.7741,84.8021,606890.0
2023-09-22 10:00:00,91.0,91.1,90.98,91.09,521065.0,84.7928,84.8859,84.7741,84.8766,521065.0
2023-09-22 10:05:00,91.09,91.11,91.04,91.06,350378.0,84.8766,84.8953,84.83,84.8487,350378.0
2023-09-22 10:10:00,91.05,91.15,91.03,91.15,314394.0,84.8393,84.9325,84.8207,84.9325,314394.0
2023-09-22 10:15:00,91.14,91.17,91.07,91.16,335257.0,84.9232,84.9512,84.858,84.9418,335257.0
2023-09-22 10:20:00,91.16,91.2,91.12,91.17,270518.0,84.9418,84.9791,84.9046,84.9512,270518.0
2023-09-22 10:25:00,91.17,91.2,91.13,91.15,1142089.0,84.9512,84.9791,84.9139,84.9325,1142089.0
2023-09-22 10:30:00,91.15,91.22,91.15,91.2,221361.0,84.9325,84.9977,84.9325,84.9791,221361.0
2023-09-22 10:35:00,91.2,91.32,91.2,91.3,480657.0,84.9791,85.0909,84.9791,85.0723,480657.0
2023-09-22 10:40:00,91.3,91.31,91.21,91.22,472435.0,85.0723,85.0816,84.9884,84.9977,472435.0
2023-09-22 10:45:00,91.22,91.26,91.19,91.24,321429.0,84.9977,85.035,84.9698,85.0164,321429.0
2023-09-22 10:50:00,91.24,91.32,91.21,91.3,640363.0,85.0164,85.0909,84.9884,85.0723,640363.0
2023-09-22 10:55:00,91.3,91.39,91.29,91.34,267466.0,85.0723,85.1562,85.063,85.1096,267466.0
2023-09-22 11:00:00,91.35,91.38,91.27,91.38,234390.0,85.1189,85.1468,85.0443,85.1468,234390.0
2023-09-22 11:05:00,91.37,91.44,91.34,91.42,446277.0,85.1375,85.2027,85.1096,85.1841,446277.0
2023-09-22 11:10:00,91.42,91.42,91.27,91.32,362274.0,85.1841,85.1841,85.0443,85.0909,362274.0
2023-09-22 11:15:00,91.32,91.4,91.3,91.36,299725.0,85.0909,85.1655,85.0723,85.1282,299725.0
2023-09-22 11:20:00,91.36,91.4,91.34,91.37,343782.0,85.1282,85.1655,85.1096,85.1375,343782.0
2023-09-22 11:25:00,91.38,91.43,91.34,91.42,296536.0,85.1468,85.1934,85.1096,85.1841,296536.0
2023-09-22 11:30:00,91.42,91.49,91.41,91.49,216699.0,85.1841,85.2493,85.1748,85.2493,216699.0
2023-09-22 11:35:00,91.49,91.54,91.48,91.51,240813.0,85.2493,85.2959,85.24,85.268,240813.0
2023-09-22 11:40:00,91.51,91.51,91.43,91.44,199598.0,85.268,85.268,85.1934,85.2027,199598.0
2023-09-22 11:45:00,91.43,91.44,91.35,91.36,342493.0,85.1934,85.2027,85.1189,85.1282,342493.0
2023-09-22 11:50:00,91.35,91.41,91.34,91.36,152673.0,85.1189,85.1748,85.1096,85.1282,152673.0
2023-09-22 11:55:00,91.36,91.38,91.33,91.38,139634.0,85.1282,85.1468,85.1002,85.1468,139634.0
2023-09-22 12:00:00,91.37,91.39,91.32,91.33,334910.0,85.1375,85.1562,85.0909,85.1002,334910.0
2023-09-22 12:05:00,91.33,91.34,91.27,91.32,231589.0,85.1002,85.1096,85.0443,85.0909,231589.0
2023-09-22 12:10:00,91.33,91.33,91.29,91.3,117935.0,85.1002,85.1002,85.063,85.0723,117935.0
2023-09-22 12:15:00,91.31,91.33,91.3,91.31,102045.0,85.0816,85.1002,85.0723,85.0816,102045.0
2023-09-22 12:20:00,91.3,91.36,91.29,91.35,172791.0,85.0723,85.1282,85.063,85.1189,172791.0
2023-09-22 12:25:00,91.35,91.36,91.3,91.33,338617.0,85.1189,85.1282,85.0723,85.1002,338617.0
2023-09-22 12:30:00,91.33,91.38,91.29,91.38,189917.0,85.1002,85.1468,85.063,85.1468,189917.0
2023-09-22 12:35:00,91.38,91.39,91.34,91.38,181602.0,85.1468,85.1562,85.1096,85.1468,181602.0
2023-09-22 12:40:00,91.36,91.39,91.35,91.36,101747.0,85.1282,85.1562,85.1189,85.1282,101747.0
2023-09-22 12:45:00,91.36,91.39,91.35,91.39,140643.0,85.1282,85.1562,85.1189,85.1562,140643.0
2023-09-22 12:50:00,91.38,91.39,91.33,91.35,146863.0,85.1468,85.1562,85.1002,85.1189,146863.0
2023-09-22 12:55:00,91.35,91.4,91.35,91.4,211634.0,85.1189,85.1655,85.1189,85.1655,211634.0
2023-09-22 13:00:00,91.39,91.44,91.38,91.42,415541.0,85.1562,85.2027,85.1468,85.1841,415541.0
2023-09-22 13:05:00,91.43,91.51,91.43,91.51,369161.0,85.1934,85.268,85.1934,85.268,369161.0
2023-09-22 13:10:00,91.51,91.51,91.46,91.48,189572.0,85.268,85.268,85.2214,85.24,189572.0
2023-09-22 13:15:00,91.48,91.55,91.47,91.52,351685.0,85.24,85.3052,85.2307,85.2773,351685.0
2023-09-22 13:20:00,91.52,91.52,91.47,91.5,94891.0,85.2773,85.2773,85.2307,85.2587,94891.0
2023-09-22 13:25:00,91.5,91.57,91.5,91.56,241135.0,85.2587,85.3239,85.2587,85.3146,241135.0
2023-09-22 13:30:00,91.56,91.56,91.53,91.53,133762.0,85.3146,85.3146,85.2866,85.2866,133762.0
2023-09-22 13:35:00,91.53,91.56,91.5,91.51,257152.0,85.2866,85.3146,85.2587,85.268,257152.0
2023-09-22 13:40:00,91.51,91.54,91.51,91.51,117058.0,85.268,85.2959,85.268,85.268,117058.0
2023-09-22 13:45:00,91.51,91.6,91.51,91.58,339153.0,85.268,85.3518,85.268,85.3332,339153.0
2023-09-22 13:50:00,91.58,91.59,91.52,91.53,128446.0,85.3332,85.3425,85.2773,85.2866,128446.0
2023-09-22 13:55:00,91.54,91.57,91.53,91.54,180504.0,85.2959,85.3239,85.2866,85.2959,180504.0
2023-09-22 14:00:00,91.55,91.61,91.54,91.56,153100.0,85.3052,85.3611,85.2959,85.3146,153100.0
2023-09-22 14:05:00,91.56,91.58,91.55,91.58,113590.0,85.3146,85.3332,85.3052,85.3332,113590.0
2023-09-22 14:10:00,91.58,91.59,91.53,91.54,165482.0,85.3332,85.3425,85.2866,85.2959,165482.0
2023-09-22 14:15:00,91.54,91.54,91.51,91.54,219061.0,85.2959,85.2959,85.268,85.2959,219061.0
2023-09-22 14:20:00,91.54,91.56,91.52,91.54,202245.0,85.2959,85.3146,85.2773,85.2959,202245.0
2023-09-22 14:25:00,91.55,91.56,91.53,91.56,91903.0,85.3052,85.3146,85.2866,85.3146,91903.0
2023-09-22 14:30:00,91.56,91.56,91.52,91.54,185020.0,85.3146,85.3146,85.2773,85.2959,185020.0
2023-09-22 14:35:00,91.54,91.54,91.5,91.51,86390.0,85.2959,85.2959,85.2587,85.268,86390.0
2023-09-22 14:40:00,91.52,91.52,91.43,91.44,194079.0,85.2773,85.2773,85.1934,85.2027,194079.0
2023-09-22 14:45:00,91.44,91.45,91.42,91.44,378257.0,85.2027,85.2121,85.1841,85.2027,378257.0
2023-09-22 14:50:00,91.44,91.48,91.43,91.48,139362.0,85.2027,85.24,85.1934,85.24,139362.0
2023-09-22 14:55:00,91.48,91.51,91.45,91.46,225314.0,85.24,85.268,85.2121,85.2214,225314.0
2023-09-22 15:00:00,91.45,91.47,91.43,91.44,182987.0,85.2121,85.2307,85.1934,85.2027,182987.0
2023-09-22 15:05:00,91.43,91.47,91.43,91.45,160605.0,85.1934,85.2307,85.1934,85.2121,160605.0
2023-09-22 15:10:00,91.45,91.46,91.4,91.43,316133.0,85.2121,85.2214,85.1655,85.1934,316133.0
2023-09-22 15:15:00,91.43,91.43,91.38,91.42,517087.0,85.1934,85.1934,85.1468,85.1841,517087.0
2023-09-22 15:20:00,91.42,91.43,91.41,91.43,139577.0,85.1841,85.1934,85.1748,85.1934,139577.0
2023-09-22 15:25:00,91.43,91.45,91.42,91.43,184455.0,85.1934,85.2121,85.1841,85.1934,184455.0
2023-09-22 15:30:00,91.43,91.48,91.42,91.43,334545.0,85.1934,85.24,85.1841,85.1934,334545.0
2023-09-22 15:35:00,91.43,91.45,91.41,91.44,146524.0,85.1934,85.2121,85.1748,85.2027,146524.0
2023-09-22 15:40:00,91.44,91.45,91.42,91.43,241166.0,85.2027,85.2121,85.1841,85.1934,241166.0
2023-09-22 15:45:00,91.43,91.46,91.41,91.45,331576.0,85.1934,85.2214,85.1748,85.2121,331576.0
2023-09-22 15:50:00,91.45,91.45,91.41,91.43,1098757.0,85.2121,85.2121,85.1748,85.1934,1098757.0
2023-09-22 15:55:00,91.43,91.45,91.4,91.43,1368973.0,85.1934,85.2121,85.1655,85.1934,1368973.0
2023-09-25 09:30:00,89.67,89.79,89.63,89.79,1834188.0,83.5535,83.6653,83.5162,83.6653,1834188.0
2023-09-25 09:35:00,89.79,89.96,89.73,89.96,869137.0,83.6653,83.8237,83.6094,83.8237,869137.0
2023-09-25 09:40:00,89.96,90.0,89.83,89.85,506943.0,83.8237,83.861,83.7026,83.7212,506943.0
2023-09-25 09:45:00,89.86,89.95,89.83,89.95,452506.0,83.7305,83.8144,83.7026,83.8144,452506.0
2023-09-25 09:50:00,89.95,90.0,89.91,90.0,592655.0,83.8144,83.861,83.7771,83.861,592655.0
2023-09-25 09:55:00,89.99,90.04,89.97,89.97,744834.0,83.8516,83.8982,83.833,83.833,744834.0
2023-09-25 10:00:00,89.97,89.98,89.82,89.87,389113.0,83.833,83.8423,83.6932,83.7398,389113.0
2023-09-25 10:05:00,89.87,89.89,89.78,89.84,315888.0,83.7398,83.7585,83.656,83.7119,315888.0
2023-09-25 10:10:00,89.83,89.87,89.83,89.84,294464.0,83.7026,83.7398,83.7026,83.7119,294464.0
2023-09-25 10:15:00,89.84,89.87,89.7,89.72,880011.0,83.7119,83.7398,83.5814,83.6001,880011.0
2023-09-25 10:20:00,89.71,89.72,89.65,89.66,475482.0,83.5907,83.6001,83.5348,83.5442,475482.0
2023-09-25 10:25:00,89.65,89.66,89.56,89.59,659279.0,83.5348,83.5442,83.451,83.4789,659279.0
2023-09-25 10:30:00,89.6,89.68,89.52,89.65,621588.0,83.4883,83.5628,83.4137,83.5348,621588.0
2023-09-25 10:35:00,89.65,89.68,89.61,89.64,727573.0,83.5348,83.5628,83.4976,83.5255,727573.0
2023-09-25 10:40:00,89.64,89.74,89.61,89.74,472141.0,83.5255,83.6187,83.4976,83.6187,472141.0
2023-09-25 10:45:00,89.73,89.82,89.66,89.81,533337.0,83.6094,83.6932,83.5442,83.6839,533337.0
2023-09-25 10:50:00,89.81,89.81,89.69,89.7,271139.0,83.6839,83.6839,83.5721,83.5814,271139.0
2023-09-25 10:55:00,89.7,89.72,89.62,89.63,359200.0,83.5814,83.6001,83.5069,83.5162,359200.0
2023-09-25 11:00:00,89.63,89.7,89.62,89.67,228654.0,83.5162,83.5814,83.5069,83.5535,228654.0
2023-09-25 11:05:00,89.66,89.74,89.65,89.73,393225.0,83.5442,83.6187,83.5348,83.6094,393225.0
2023-09-25 11:10:00,89.73,89.79,89.72,89.78,389087.0,83.6094,83.6653,83.6001,83.656,389087.0
2023-09-25 11:15:00,89.78,89.87,89.77,89.86,414141.0,83.656,83.7398,83.6467,83.7305,414141.0
2023-09-25 11:20:00,89.87,89.88,89.71,89.71,749269.0,83.7398,83.7492,83.5907,83.5907,749269.0
2023-09-25 11:25:00,89.72,89.72,89.64,89.66,432477.0,83.6001,83.6001,83.5255,83.5442,432477.0
2023-09-25 11:30:00,89.67,89.75,89.65,89.73,242002.0,83.5535,83.628,83.5348,83.6094,242002.0
2023-09-25 11:35:00,89.74,89.75,89.67,89.69,304531.0,83.6187,83.628,83.5535,83.5721,304531.0
2023-09-25 11:40:00,89.69,89.72,89.63,89.7,761186.0,83.5721,83.6001,83.5162,83.5814,761186.0
2023-09-25 11:45:00,89.7,89.73,89.57,89.58,382882.0,83.5814,83.6094,83.4603,83.4696,382882.0
2023-09-25 11:50:00,89.58,89.61,89.54,89.58,357056.0,83.4696,83.4976,83.4323,83.4696,357056.0
2023-09-25 11:55:00,89.58,89.59,89.52,89.56,395641.0,83.4696,83.4789,83.4137,83.451,395641.0
2023-09-25 12:00:00,89.56,89.63,89.55,89.61,665093.0,83.451,83.5162,83.4417,83.4976,665093.0
2023-09-25 12:05:00,89.61,89.66,89.61,89.63,227168.0,83.4976,83.5442,83.4976,83.5162,227168.0
2023-09-25 12:10:00,89.64,89.64,89.6,89.63,244565.0,83.5255,83.5255,83.4883,83.5162,244565.0
2023-09-25 12:15:00,89.63,89.66,89.62,89.63,355896.0,83.5162,83.5442,83.5069,83.5162,355896.0
2023-09-25 12:20:00,89.63,89.64,89.58,89.59,266934.0,83.5162,83.5255,83.4696,83.4789,266934.0
2023-09-25 12:25:00,89.59,89.6,89.57,89.59,144292.0,83.4789,83.4883,83.4603,83.4789,144292.0
2023-09-25 12:30:00,89.59,89.59,89.54,89.56,287057.0,83.4789,83.4789,83.4323,83.451,287057.0
2023-09-25 12:35:00,89.56,89.57,89.53,89.54,238333.0,83.451,83.4603,83.423,83.4323,238333.0
2023-09-25 12:40:00,89.54,89.55,89.51,89.52,183153.0,83.4323,83.4417,83.4044,83.4137,183153.0
2023-09-25 12:45:00,89.52,89.57,89.51,89.56,200691.0,83.4137,83.4603,83.4044,83.451,200691.0
2023-09-25 12:50:00,89.56,89.6,89.55,89.56,344137.0,83.451,83.4883,83.4417,83.451,344137.0
2023-09-25 12:55:00,89.56,89.6,89.54,89.59,177949.0,83.451,83.4883,83.4323,83.4789,177949.0
2023-09-25 13:00:00,89.59,89.6,89.53,89.54,169609.0,83.4789,83.4883,83.423,83.4323,169609.0
2023-09-25 13:05:00,89.54,89.61,89.53,89.61,178864.0,83.4323,83.4976,83.423,83.4976,178864.0
2023-09-25 13:10:00,89.61,89.63,89.6,89.63,128254.0,83.4976,83.5162,83.4883,83.5162,128254.0
2023-09-25 13:15:00,89.63,89.63,89.59,89.63,145115.0,83.5162,83.5162,83.4789,83.5162,145115.0
2023-09-25 13:20:00,89.63,89.64,89.62,89.63,86169.0,83.5162,83.5255,83.5069,83.5162,86169.0
2023-09-25 13:25:00,89.63,89.64,89.62,89.64,133591.0,83.5162,83.5255,83.5069,83.5255,133591.0
2023-09-25 13:30:00,89.63,89.63,89.58,89.61,221323.0,83.5162,83.5162,83.4696,83.4976,221323.0
2023-09-25 13:35:00,89.61,89.61,89.58,89.59,165366.0,83.4976,83.4976,83.4696,83.4789,165366.0
2023-09-25 13:40:00,89.59,89.59,89.53,89.55,136871.0,83.4789,83.4789,83.423,83.4417,136871.0
2023-09-25 13:45:00,89.55,89.56,89.51,89.52,342144.0,83.4417,83.451,83.4044,83.4137,342144.0
2023-09-25 13:50:00,89.52,89.55,89.5,89.52,213973.0,83.4137,83.4417,83.3951,83.4137,213973.0
2023-09-25 13:55:00,89.51,89.54,89.5,89.53,299102.0,83.4044,83.4323,83.3951,83.423,299102.0
2023-09-25 14:00:00,89.53,89.56,89.52,89.55,289727.0,83.423,83.451,83.4137,83.4417,289727.0
2023-09-25 14:05:00,89.56,89.56,89.48,89.52,396841.0,83.451,83.451,83.3764,83.4137,396841.0
2023-09-25 14:10:00,89.53,89.54,89.51,89.53,172786.0,83.423,83.4323,83.4044,83.423,172786.0
2023-09-25 14:15:00,89.53,89.54,89.46,89.49,283584.0,83.423,83.4323,83.3578,83.3858,283584.0
2023-09-25 14:20:00,89.48,89.49,89.43,89.45,357836.0,83.3764,83.3858,83.3298,83.3485,357836.0
2023-09-25 14:25:00,89.45,89.5,89.44,89.46,180991.0,83.3485,83.3951,83.3392,83.3578,180991.0
2023-09-25 14:30:00,89.47,89.52,89.46,89.47,264600.0,83.3671,83.4137,83.3578,83.3671,264600.0
2023-09-25 14:35:00,89.48,89.48,89.38,89.4,441714.0,83.3764,83.3764,83.2833,83.3019,441714.0
2023-09-25 14:40:00,89.41,89.46,89.34,89.34,651085.0,83.3112,83.3578,83.246,83.246,651085.0
2023-09-25 14:45:00,89.35,89.38,89.31,89.34,362924.0,83.2553,83.2833,83.218,83.246,362924.0
2023-09-25 14:50:00,89.34,89.41,89.34,89.36,234298.0,83.246,83.3112,83.246,83.2646,234298.0
2023-09-25 14:55:00,89.36,89.36,89.29,89.33,543897.0,83.2646,83.2646,83.1994,83.2367,543897.0
2023-09-25 15:00:00,89.33,89.41,89.33,89.4,384643.0,83.2367,83.3112,83.2367,83.3019,384643.0
2023-09-25 15:05:00,89.4,89.41,89.36,89.39,353158.0,83.3019,83.3112,83.2646,83.2926,353158.0
2023-09-25 15:10:00,89.39,89.4,89.36,89.4,207269.0,83.2926,83.3019,83.2646,83.3019,207269.0
2023-09-25 15:15:00,89.4,89.41,89.39,89.4,100059.0,83.3019,83.3112,83.2926,83.3019,100059.0
2023-09-25 15:20:00,89.39,89.39,89.35,89.36,376683.0,83.2926,83.2926,83.2553,83.2646,376683.0
2023-09-25 15:25:00,89.36,89.36,89.27,89.29,402197.0,83.2646,83.2646,83.1808,83.1994,402197.0
2023-09-25 15:30:00,89.28,89.32,89.22,89.26,626609.0,83.1901,83.2274,83.1342,83.1714,626609.0
2023-09-25 15:35:00,89.26,89.26,89.18,89.18,311251.0,83.1714,83.1714,83.0969,83.0969,311251.0
2023-09-25 15:40:00,89.19,89.19,89.17,89.19,503698.0,83.1062,83.1062,83.0876,83.1062,503698.0
2023-09-25 15:45:00,89.18,89.21,89.17,89.19,484042.0,83.0969,83.1249,83.0876,83.1062,484042.0
2023-09-25 15:50:00,89.19,89.2,89.15,89.2,1088699.0,83.1062,83.1155,83.0689,83.1155,1088699.0
2023-09-25 15:55:00,89.2,89.24,89.16,89.18,4122461.0,83.1155,83.1528,83.0783,83.0969,4122461.0
2023-09-26 09:30:00,89.43,89.52,89.34,89.41,859231.0,83.3298,83.4137,83.246,83.3112,859231.0
2023-09-26 09:35:00,89.42,89.58,89.32,89.58,681837.0,83.3205,83.4696,83.2274,83.4696,681837.0
2023-09-26 09:40:00,89.58,89.58,89.44,89.48,391268.0,83.4696,83.4696,83.3392,83.3764,391268.0
2023-09-26 09:45:00,89.48,89.55,89.37,89.48,720862.0,83.3764,83.4417,83.2739,83.3764,720862.0
2023-09-26 09:50:00,89.48,89.51,89.41,89.48,394049.0,83.3764,83.4044,83.3112,83.3764,394049.0
2023-09-26 09:55:00,89.48,89.52,89.41,89.45,446181.0,83.3764,83.4137,83.3112,83.3485,446181.0
2023-09-26 10:00:00,89.45,89.62,89.45,89.52,1165502.0,83.3485,83.5069,83.3485,83.4137,1165502.0
2023-09-26 10:05:00,89.51,89.56,89.45,89.55,872672.0,83.4044,83.451,83.3485,83.4417,872672.0
2023-09-26 10:10:00,89.56,89.61,89.5,89.54,211971.0,83.451,83.4976,83.3951,83.4323,211971.0
2023-09-26 10:15:00,89.54,89.57,89.41,89.44,418633.0,83.4323,83.4603,83.3112,83.3392,418633.0
2023-09-26 10:20:00,89.45,89.49,89.3,89.35,1050252.0,83.3485,83.3858,83.2087,83.2553,1050252.0
2023-09-26 10:25:00,89.34,89.45,89.33,89.38,571159.0,83.246,83.3485,83.2367,83.2833,571159.0
2023-09-26 10:30:00,89.38,89.39,89.25,89.31,308494.0,83.2833,83.2926,83.1621,83.218,308494.0
2023-09-26 10:35:00,89.31,89.35,89.28,89.29,236626.0,83.218,83.2553,83.1901,83.1994,236626.0
2023-09-26 10:40:00,89.28,89.33,89.26,89.29,630145.0,83.1901,83.2367,83.1714,83.1994,630145.0
2023-09-26 10:45:00,89.29,89.33,89.14,89.16,649780.0,83.1994,83.2367,83.0596,83.0783,649780.0
2023-09-26 10:50:00,89.15,89.27,89.14,89.25,448881.0,83.0689,83.1808,83.0596,83.1621,448881.0
2023-09-26 10:55:00,89.24,89.28,89.23,89.24,213650.0,83.1528,83.1901,83.1435,83.1528,213650.0
2023-09-26 11:00:00,89.23,89.23,89.05,89.06,665730.0,83.1435,83.1435,82.9758,82.9851,665730.0
2023-09-26 11:05:00,89.06,89.07,88.92,89.0,590599.0,82.9851,82.9944,82.8546,82.9292,590599.0
2023-09-26 11:10:00,89.01,89.05,88.97,88.99,403998.0,82.9385,82.9758,82.9012,82.9199,403998.0
2023-09-26 11:15:00,88.99,89.01,88.94,88.97,304966.0,82.9199,82.9385,82.8733,82.9012,304966.0
2023-09-26 11:20:00,88.97,89.06,88.95,89.05,333996.0,82.9012,82.9851,82.8826,82.9758,333996.0
2023-09-26 11:25:00,89.06,89.13,89.04,89.11,503266.0,82.9851,83.0503,82.9665,83.0317,503266.0
2023-09-26 11:30:00,89.11,89.24,89.11,89.23,226483.0,83.0317,83.1528,83.0317,83.1435,226483.0
2023-09-26 11:35:00,89.22,89.25,89.16,89.19,262302.0,83.1342,83.1621,83.0783,83.1062,262302.0
2023-09-26 11:40:00,89.19,89.22,89.14,89.2,698204.0,83.1062,83.1342,83.0596,83.1155,698204.0
2023-09-26 11:45:00,89.2,89.2,89.11,89.12,194173.0,83.1155,83.1155,83.0317,83.041,194173.0
2023-09-26 11:50:00,89.12,89.12,89.03,89.04,206462.0,83.041,83.041,82.9571,82.9665,206462.0
2023-09-26 11:55:00,89.04,89.08,89.03,89.07,93879.0,82.9665,83.0037,82.9571,82.9944,93879.0
2023-09-26 12:00:00,89.08,89.15,89.07,89.11,169050.0,83.0037,83.0689,82.9944,83.0317,169050.0
2023-09-26 12:05:00,89.1,89.12,89.05,89.09,158665.0,83.0224,83.041,82.9758,83.013,158665.0
2023-09-26 12:10:00,89.08,89.11,89.04,89.06,164307.0,83.0037,83.0317,82.9665,82.9851,164307.0
2023-09-26 12:15:00,89.06,89.11,89.05,89.1,133769.0,82.9851,83.0317,82.9758,83.0224,133769.0
2023-09-26 12:20:00,89.1,89.12,89.08,89.1,120220.0,83.0224,83.041,83.0037,83.0224,120220.0
2023-09-26 12:25:00,89.11,89.11,89.03,89.05,189269.0,83.0317,83.0317,82.9571,82.9758,189269.0
2023-09-26 12:30:00,89.04,89.08,88.98,89.0,367357.0,82.9665,83.0037,82.9105,82.9292,367357.0
2023-09-26 12:35:00,89.0,89.07,88.97,89.03,200256.0,82.9292,82.9944,82.9012,82.9571,200256.0
2023-09-26 12:40:00,89.04,89.08,89.02,89.06,140486.0,82.9665,83.0037,82.9478,82.9851,140486.0
2023-09-26 12:45:00,89.06,89.09,88.95,88.98,241679.0,82.9851,83.013,82.8826,82.9105,241679.0
2023-09-26 12:50:00,88.98,88.99,88.92,88.97,386820.0,82.9105,82.9199,82.8546,82.9012,386820.0
2023-09-26 12:55:00,88.97,89.01,88.95,89.0,180920.0,82.9012,82.9385,82.8826,82.9292,180920.0
2023-09-26 13:00:00,88.99,89.0,88.95,89.0,1451475.0,82.9199,82.9292,82.8826,82.9292,1451475.0
2023-09-26 13:05:00,88.99,89.07,88.98,89.06,402122.0,82.9199,82.9944,82.9105,82.9851,402122.0
2023-09-26 13:10:00,89.06,89.07,88.99,89.01,349960.0,82.9851,82.9944,82.9199,82.9385,349960.0
2023-09-26 13:15:00,89.02,89.06,89.01,89.04,289242.0,82.9478,82.9851,82.9385,82.9665,289242.0
2023-09-26 13:20:00,89.04,89.09,89.04,89.06,204818.0,82.9665,83.013,82.9665,82.9851,204818.0
2023-09-26 13:25:00,89.06,89.09,89.03,89.04,160088.0,82.9851,83.013,82.9571,82.9665,160088.0
2023-09-26 13:30:00,89.04,89.07,89.01,89.04,124722.0,82.9665,82.9944,82.9385,82.9665,124722.0
2023-09-26 13:35:00,89.03,89.07,89.01,89.06,81064.0,82.9571,82.9944,82.9385,82.9851,81064.0
2023-09-26 13:40:00,89.07,89.07,89.0,89.07,241909.0,82.9944,82.9944,82.9292,82.9944,241909.0
2023-09-26 13:45:00,89.07,89.1,89.04,89.09,320669.0,82.9944,83.0224,82.9665,83.013,320669.0
2023-09-26 13:50:00,89.09,89.1,89.05,89.06,381195.0,83.013,83.0224,82.9758,82.9851,381195.0
2023-09-26 13:55:00,89.06,89.12,89.06,89.12,522448.0,82.9851,83.041,82.9851,83.041,522448.0
2023-09-26 14:00:00,89.12,89.13,89.06,89.08,343851.0,83.041,83.0503,82.9851,83.0037,343851.0
2023-09-26 14:05:00,89.08,89.08,89.01,89.03,214351.0,83.0037,83.0037,82.9385,82.9571,214351.0
2023-09-26 14:10:00,89.03,89.03,88.94,88.95,215754.0,82.9571,82.9571,82.8733,82.8826,215754.0
2023-09-26 14:15:00,88.95,88.96,88.89,88.92,434387.0,82.8826,82.8919,82.8267,82.8546,434387.0
2023-09-26 14:20:00,88.92,88.92,88.82,88.86,607547.0,82.8546,82.8546,82.7615,82.7987,607547.0
2023-09-26 14:25:00,88.86,88.86,88.8,88.83,259230.0,82.7987,82.7987,82.7428,82.7708,259230.0
2023-09-26 14:30:00,88.83,88.84,88.71,88.72,400260.0,82.7708,82.7801,82.659,82.6683,400260.0
2023-09-26 14:35:00,88.72,88.76,88.71,88.75,415818.0,82.6683,82.7056,82.659,82.6962,415818.0
2023-09-26 14:40:00,88.74,88.79,88.72,88.79,284029.0,82.6869,82.7335,82.6683,82.7335,284029.0
2023-09-26 14:45:00,88.79,88.87,88.78,88.84,454024.0,82.7335,82.808,82.7242,82.7801,454024.0
2023-09-26 14:50:00,88.84,88.85,88.73,88.75,299680.0,82.7801,82.7894,82.6776,82.6962,299680.0
2023-09-26 14:55:00,88.74,88.78,88.72,88.78,845880.0,82.6869,82.7242,82.6683,82.7242,845880.0
2023-09-26 15:00:00,88.77,88.8,88.73,88.79,376118.0,82.7149,82.7428,82.6776,82.7335,376118.0
2023-09-26 15:05:00,88.79,88.83,88.78,88.81,504017.0,82.7335,82.7708,82.7242,82.7521,504017.0
2023-09-26 15:10:00,88.82,88.83,88.8,88.82,289779.0,82.7615,82.7708,82.7428,82.7615,289779.0
2023-09-26 15:15:00,88.82,88.83,88.79,88.83,449054.0,82.7615,82.7708,82.7335,82.7708,449054.0
2023-09-26 15:20:00,88.83,88.85,88.79,88.84,586546.0,82.7708,82.7894,82.7335,82.7801,586546.0
2023-09-26 15:25:00,88.84,88.85,88.78,88.79,477470.0,82.7801,82.7894,82.7242,82.7335,477470.0
2023-09-26 15:30:00,88.79,88.88,88.78,88.86,374588.0,82.7335,82.8174,82.7242,82.7987,374588.0
2023-09-26 15:35:00,88.86,88.88,88.84,88.87,459479.0,82.7987,82.8174,82.7801,82.808,459479.0
2023-09-26 15:40:00,88.87,88.88,88.85,88.86,337353.0,82.808,82.8174,82.7894,82.7987,337353.0
2023-09-26 15:45:00,88.86,88.88,88.79,88.81,473616.0,82.7987,82.8174,82.7335,82.7521,473616.0
2023-09-26 15:50:00,88.82,88.85,88.81,88.84,683240.0,82.7615,82.7894,82.7521,82.7801,683240.0
2023-09-26 15:55:00,88.84,88.87,88.79,88.87,2043780.0,82.7801,82.808,82.7335,82.808,2043780.0
2023-09-27 09:30:00,89.53,89.62,89.4,89.48,998034.0,83.423,83.5069,83.3019,83.3764,998034.0
2023-09-27 09:35:00,89.48,89.56,89.43,89.46,676396.0,83.3764,83.451,83.3298,83.3578,676396.0
2023-09-27 09:40:00,89.46,89.47,89.34,89.36,469803.0,83.3578,83.3671,83.246,83.2646,469803.0
2023-09-27 09:45:00,89.34,89.46,89.33,89.41,253694.0,83.246,83.3578,83.2367,83.3112,253694.0
2023-09-27 09:50:00,89.4,89.43,89.36,89.37,412764.0,83.3019,83.3298,83.2646,83.2739,412764.0
2023-09-27 09:55:00,89.37,89.43,89.33,89.34,422503.0,83.2739,83.3298,83.2367,83.246,422503.0
2023-09-27 10:00:00,89.34,89.43,89.34,89.36,396147.0,83.246,83.3298,83.246,83.2646,396147.0
2023-09-27 10:05:00,89.36,89.39,89.32,89.34,535620.0,83.2646,83.2926,83.2274,83.246,535620.0
2023-09-27 10:10:00,89.35,89.35,89.11,89.12,805008.0,83.2553,83.2553,83.0317,83.041,805008.0
2023-09-27 10:15:00,89.13,89.14,89.03,89.06,517121.0,83.0503,83.0596,82.9571,82.9851,517121.0
2023-09-27 10:20:00,89.07,89.15,89.02,89.12,667863.0,82.9944,83.0689,82.9478,83.041,667863.0
2023-09-27 10:25:00,89.11,89.2,89.09,89.16,339157.0,83.0317,83.1155,83.013,83.0783,339157.0
2023-09-27 10:30:00,89.16,89.17,89.07,89.07,818442.0,83.0783,83.0876,82.9944,82.9944,818442.0
2023-09-27 10:35:00,89.08,89.11,89.0,89.03,494837.0,83.0037,83.0317,82.9292,82.9571,494837.0
2023-09-27 10:40:00,89.03,89.07,88.99,89.0,173413.0,82.9571,82.9944,82.9199,82.9292,173413.0
2023-09-27 10:45:00,89.01,89.03,88.92,88.93,182301.0,82.9385,82.9571,82.8546,82.864,182301.0
2023-09-27 10:50:00,88.93,88.94,88.85,88.9,491889.0,82.864,82.8733,82.7894,82.836,491889.0
2023-09-27 10:55:00,88.9,88.93,88.82,88.84,378787.0,82.836,82.864,82.7615,82.7801,378787.0
2023-09-27 11:00:00,88.83,88.91,88.8,88.83,405887.0,82.7708,82.8453,82.7428,82.7708,405887.0
2023-09-27 11:05:00,88.83,88.87,88.82,88.84,233247.0,82.7708,82.808,82.7615,82.7801,233247.0
2023-09-27 11:10:00,88.84,88.87,88.82,88.83,263549.0,82.7801,82.808,82.7615,82.7708,263549.0
2023-09-27 11:15:00,88.84,88.86,88.77,88.79,229654.0,82.7801,82.7987,82.7149,82.7335,229654.0
2023-09-27 11:20:00,88.79,88.82,88.78,88.82,127830.0,82.7335,82.7615,82.7242,82.7615,127830.0
2023-09-27 11:25:00,88.81,88.91,88.8,88.86,184427.0,82.7521,82.8453,82.7428,82.7987,184427.0
2023-09-27 11:30:00,88.86,88.86,88.8,88.8,127764.0,82.7987,82.7987,82.7428,82.7428,127764.0
2023-09-27 11:35:00,88.8,88.85,88.78,88.83,98607.0,82.7428,82.7894,82.7242,82.7708,98607.0
2023-09-27 11:40:00,88.83,88.85,88.76,88.77,290263.0,82.7708,82.7894,82.7056,82.7149,290263.0
2023-09-27 11:45:00,88.77,88.81,88.67,88.68,677023.0,82.7149,82.7521,82.6217,82.631,677023.0
2023-09-27 11:50:00,88.67,88.7,88.55,88.59,574696.0,82.6217,82.6496,82.5099,82.5471,574696.0
2023-09-27 11:55:00,88.59,88.62,88.56,88.61,235045.0,82.5471,82.5751,82.5192,82.5658,235045.0
2023-09-27 12:00:00,88.61,88.62,88.53,88.54,222538.0,82.5658,82.5751,82.4912,82.5006,222538.0
2023-09-27 12:05:00,88.53,88.56,88.52,88.54,303679.0,82.4912,82.5192,82.4819,82.5006,303679.0
2023-09-27 12:10:00,88.55,88.57,88.47,88.48,207343.0,82.5099,82.5285,82.4353,82.4446,207343.0
2023-09-27 12:15:00,88.48,88.57,88.47,88.56,178613.0,82.4446,82.5285,82.4353,82.5192,178613.0
2023-09-27 12:20:00,88.56,88.62,88.54,88.59,292365.0,82.5192,82.5751,82.5006,82.5471,292365.0
2023-09-27 12:25:00,88.59,88.66,88.57,88.66,390037.0,82.5471,82.6124,82.5285,82.6124,390037.0
2023-09-27 12:30:00,88.65,88.68,88.6,88.63,712807.0,82.6031,82.631,82.5565,82.5844,712807.0
2023-09-27 12:35:00,88.63,88.68,88.58,88.63,282917.0,82.5844,82.631,82.5378,82.5844,282917.0
2023-09-27 12:40:00,88.63,88.7,88.6,88.68,223225.0,82.5844,82.6496,82.5565,82.631,223225.0
2023-09-27 12:45:00,88.68,88.68,88.57,88.58,209536.0,82.631,82.631,82.5285,82.5378,209536.0
2023-09-27 12:50:00,88.58,88.59,88.52,88.54,164704.0,82.5378,82.5471,82.4819,82.5006,164704.0
2023-09-27 12:55:00,88.53,88.55,88.42,88.46,442372.0,82.4912,82.5099,82.3887,82.426,442372.0
2023-09-27 13:00:00,88.47,88.54,88.45,88.49,502389.0,82.4353,82.5006,82.4167,82.454,502389.0
2023-09-27 13:05:00,88.48,88.49,88.31,88.44,494845.0,82.4446,82.454,82.2862,82.4074,494845.0
2023-09-27 13:10:00,88.42,88.44,88.31,88.33,471119.0,82.3887,82.4074,82.2862,82.3049,471119.0
2023-09-27 13:15:00,88.33,88.37,88.19,88.22,441077.0,82.3049,82.3422,82.1744,82.2024,441077.0
2023-09-27 13:20:00,88.23,88.24,88.14,88.23,673065.0,82.2117,82.221,82.1278,82.2117,673065.0
2023-09-27 13:25:00,88.22,88.24,88.09,88.17,420479.0,82.2024,82.221,82.0813,82.1558,420479.0
2023-09-27 13:30:00,88.16,88.29,88.14,88.27,542834.0,82.1465,82.2676,82.1278,82.249,542834.0
2023-09-27 13:35:00,88.27,88.29,88.16,88.18,300887.0,82.249,82.2676,82.1465,82.1651,300887.0
2023-09-27 13:40:00,88.18,88.3,88.16,88.28,296528.0,82.1651,82.2769,82.1465,82.2583,296528.0
2023-09-27 13:45:00,88.28,88.34,88.27,88.33,339252.0,82.2583,82.3142,82.249,82.3049,339252.0
2023-09-27 13:50:00,88.32,88.35,88.26,88.28,288701.0,82.2956,82.3235,82.2397,82.2583,288701.0
2023-09-27 13:55:00,88.28,88.32,88.23,88.3,232770.0,82.2583,82.2956,82.2117,82.2769,232770.0
2023-09-27 14:00:00,88.3,88.3,88.19,88.25,687368.0,82.2769,82.2769,82.1744,82.2303,687368.0
2023-09-27 14:05:00,88.25,88.3,88.19,88.2,1223466.0,82.2303,82.2769,82.1744,82.1837,1223466.0
2023-09-27 14:10:00,88.2,88.2,88.09,88.17,856485.0,82.1837,82.1837,82.0813,82.1558,856485.0
2023-09-27 14:15:00,88.17,88.24,88.15,88.23,458513.0,82.1558,82.221,82.1372,82.2117,458513.0
2023-09-27 14:20:00,88.23,88.23,88.1,88.16,396010.0,82.2117,82.2117,82.0906,82.1465,396010.0
2023-09-27 14:25:00,88.16,88.22,88.15,88.16,359238.0,82.1465,82.2024,82.1372,82.1465,359238.0
2023-09-27 14:30:00,88.16,88.28,88.15,88.28,438905.0,82.1465,82.2583,82.1372,82.2583,438905.0
2023-09-27 14:35:00,88.27,88.29,88.24,88.28,219343.0,82.249,82.2676,82.221,82.2583,219343.0
2023-09-27 14:40:00,88.28,88.32,88.24,88.28,307617.0,82.2583,82.2956,82.221,82.2583,307617.0
2023-09-27 14:45:00,88.29,88.34,88.24,88.25,413448.0,82.2676,82.3142,82.221,82.2303,413448.0
2023-09-27 14:50:00,88.25,88.26,88.19,88.22,416108.0,82.2303,82.2397,82.1744,82.2024,416108.0
2023-09-27 14:55:00,88.21,88.23,88.16,88.2,531335.0,82.1931,82.2117,82.1465,82.1837,531335.0
2023-09-27 15:00:00,88.2,88.25,88.12,88.15,802056.0,82.1837,82.2303,82.1092,82.1372,802056.0
2023-09-27 15:05:00,88.15,88.32,88.14,88.25,1616815.0,82.1372,82.2956,82.1278,82.2303,1616815.0
2023-09-27 15:10:00,88.24,88.38,88.23,88.31,872938.0,82.221,82.3515,82.2117,82.2862,872938.0
2023-09-27 15:15:00,88.3,88.31,88.22,88.23,615625.0,82.2769,82.2862,82.2024,82.2117,615625.0
2023-09-27 15:20:00,88.23,88.26,88.2,88.23,503465.0,82.2117,82.2397,82.1837,82.2117,503465.0
2023-09-27 15:25:00,88.22,88.27,88.21,88.27,243055.0,82.2024,82.249,82.1931,82.249,243055.0
2023-09-27 15:30:00,88.28,88.28,88.21,88.28,312145.0,82.2583,82.2583,82.1931,82.2583,312145.0
2023-09-27 15:35:00,88.28,88.29,88.2,88.24,478222.0,82.2583,82.2676,82.1837,82.221,478222.0
2023-09-27 15:40:00,88.24,88.25,88.21,88.22,399076.0,82.221,82.2303,82.1931,82.2024,399076.0
2023-09-27 15:45:00,88.22,88.24,88.2,88.2,386671.0,82.2024,82.221,82.1837,82.1837,386671.0
2023-09-27 15:50:00,88.2,88.27,88.2,88.27,810631.0,82.1837,82.249,82.1837,82.249,810631.0
2023-09-27 15:55:00,88.27,88.45,88.26,88.41,2559680.0,82.249,82.4167,82.2397,82.3794,2559680.0
2023-09-28 09:30:00,87.62,87.67,87.42,87.5,1297741.0,81.6433,81.6899,81.457,81.5315,1297741.0
2023-09-28 09:35:00,87.5,87.59,87.3,87.38,1611609.0,81.5315,81.6154,81.3451,81.4197,1611609.0
2023-09-28 09:40:00,87.38,87.43,87.15,87.23,2082378.0,81.4197,81.4663,81.2054,81.2799,2082378.0
2023-09-28 09:45:00,87.23,87.29,87.1,87.17,1897126.0,81.2799,81.3358,81.1588,81.224,1897126.0
2023-09-28 09:50:00,87.17,87.35,87.16,87.35,1591507.0,81.224,81.3917,81.2147,81.3917,1591507.0
2023-09-28 09:55:00,87.34,87.47,87.33,87.47,1448632.0,81.3824,81.5035,81.3731,81.5035,1448632.0
2023-09-28 10:00:00,87.47,87.77,87.43,87.65,1666273.0,81.5035,81.7831,81.4663,81.6713,1666273.0
2023-09-28 10:05:00,87.66,87.8,87.51,87.77,1116810.0,81.6806,81.811,81.5408,81.7831,1116810.0
2023-09-28 10:10:00,87.77,87.77,87.57,87.67,1156562.0,81.7831,81.7831,81.5967,81.6899,1156562.0
2023-09-28 10:15:00,87.67,87.69,87.48,87.56,944577.0,81.6899,81.7085,81.5129,81.5874,944577.0
2023-09-28 10:20:00,87.56,87.58,87.48,87.55,638903.0,81.5874,81.606,81.5129,81.5781,638903.0
2023-09-28 10:25:00,87.55,87.56,87.47,87.51,455541.0,81.5781,81.5874,81.5035,81.5408,455541.0
2023-09-28 10:30:00,87.51,87.51,87.41,87.5,469593.0,81.5408,81.5408,81.4476,81.5315,469593.0
2023-09-28 10:35:00,87.5,87.51,87.41,87.46,387661.0,81.5315,81.5408,81.4476,81.4942,387661.0
2023-09-28 10:40:00,87.46,87.7,87.46,87.67,554428.0,81.4942,81.7179,81.4942,81.6899,554428.0
2023-09-28 10:45:00,87.67,87.74,87.63,87.71,628169.0,81.6899,81.7551,81.6526,81.7272,628169.0
2023-09-28 10:50:00,87.71,87.74,87.61,87.67,677337.0,81.7272,81.7551,81.634,81.6899,677337.0
2023-09-28 10:55:00,87.68,87.77,87.64,87.64,701833.0,81.6992,81.7831,81.6619,81.6619,701833.0
2023-09-28 11:00:00,87.65,87.67,87.56,87.58,462106.0,81.6713,81.6899,81.5874,81.606,462106.0
2023-09-28 11:05:00,87.59,87.67,87.57,87.62,526332.0,81.6154,81.6899,81.5967,81.6433,526332.0
2023-09-28 11:10:00,87.62,87.75,87.61,87.73,627723.0,81.6433,81.7644,81.634,81.7458,627723.0
2023-09-28 11:15:00,87.72,87.82,87.68,87.79,620753.0,81.7365,81.8297,81.6992,81.8017,620753.0
2023-09-28 11:20:00,87.79,87.98,87.78,87.97,508494.0,81.8017,81.9788,81.7924,81.9694,508494.0
2023-09-28 11:25:00,87.97,87.99,87.91,87.94,441448.0,81.9694,81.9881,81.9135,81.9415,441448.0
2023-09-28 11:30:00,87.94,88.08,87.92,88.05,711586.0,81.9415,82.0719,81.9228,82.044,711586.0
2023-09-28 11:35:00,88.05,88.17,88.01,88.15,1158823.0,82.044,82.1558,82.0067,82.1372,1158823.0
2023-09-28 11:40:00,88.15,88.39,88.12,88.38,1979550.0,82.1372,82.3608,82.1092,82.3515,1979550.0
2023-09-28 11:45:00,88.38,88.39,88.25,88.37,1813940.0,82.3515,82.3608,82.2303,82.3422,1813940.0
2023-09-28 11:50:00,88.37,88.51,88.33,88.38,923651.0,82.3422,82.4726,82.3049,82.3515,923651.0
2023-09-28 11:55:00,88.38,88.38,88.27,88.32,576462.0,82.3515,82.3515,82.249,82.2956,576462.0
2023-09-28 12:00:00,88.31,88.34,88.16,88.19,508954.0,82.2862,82.3142,82.1465,82.1744,508954.0
2023-09-28 12:05:00,88.18,88.2,88.13,88.17,307186.0,82.1651,82.1837,82.1185,82.1558,307186.0
2023-09-28 12:10:00,88.18,88.23,88.16,88.17,255216.0,82.1651,82.2117,82.1465,82.1558,255216.0
2023-09-28 12:15:00,88.17,88.27,88.16,88.2,375780.0,82.1558,82.249,82.1465,82.1837,375780.0
2023-09-28 12:20:00,88.21,88.22,88.14,88.18,379407.0,82.1931,82.2024,82.1278,82.1651,379407.0
2023-09-28 12:25:00,88.19,88.28,88.19,88.25,392446.0,82.1744,82.2583,82.1744,82.2303,392446.0
2023-09-28 12:30:00,88.24,88.3,88.22,88.28,448977.0,82.221,82.2769,82.2024,82.2583,448977.0
2023-09-28 12:35:00,88.28,88.35,88.27,88.28,237069.0,82.2583,82.3235,82.249,82.2583,237069.0
2023-09-28 12:40:00,88.28,88.29,88.21,88.23,793588.0,82.2583,82.2676,82.1931,82.2117,793588.0
2023-09-28 12:45:00,88.23,88.23,88.13,88.13,598071.0,82.2117,82.2117,82.1185,82.1185,598071.0
2023-09-28 12:50:00,88.13,88.23,88.12,88.13,388671.0,82.1185,82.2117,82.1092,82.1185,388671.0
2023-09-28 12:55:00,88.14,88.21,88.12,88.17,444656.0,82.1278,82.1931,82.1092,82.1558,444656.0
2023-09-28 13:00:00,88.17,88.26,88.05,88.07,687227.0,82.1558,82.2397,82.044,82.0626,687227.0
2023-09-28 13:05:00,88.08,88.11,88.02,88.09,258837.0,82.0719,82.0999,82.016,82.0813,258837.0
2023-09-28 13:10:00,88.09,88.11,88.03,88.08,259413.0,82.0813,82.0999,82.0253,82.0719,259413.0
2023-09-28 13:15:00,88.09,88.16,88.06,88.16,266378.0,82.0813,82.1465,82.0533,82.1465,266378.0
2023-09-28 13:20:00,88.15,88.16,88.1,88.15,167698.0,82.1372,82.1465,82.0906,82.1372,167698.0
2023-09-28 13:25:00,88.15,88.16,88.1,88.11,320707.0,82.1372,82.1465,82.0906,82.0999,320707.0
2023-09-28 13:30:00,88.11,88.13,87.97,87.98,178815.0,82.0999,82.1185,81.9694,81.9788,178815.0
2023-09-28 13:35:00,87.97,88.05,87.96,88.02,247215.0,81.9694,82.044,81.9601,82.016,247215.0
2023-09-28 13:40:00,88.02,88.03,87.96,87.98,202571.0,82.016,82.0253,81.9601,81.9788,202571.0
2023-09-28 13:45:00,87.98,88.02,87.96,88.0,286926.0,81.9788,82.016,81.9601,81.9974,286926.0
2023-09-28 13:50:00,88.0,88.03,87.99,88.02,170045.0,81.9974,82.0253,81.9881,82.016,170045.0
2023-09-28 13:55:00,88.02,88.04,87.98,88.04,332557.0,82.016,82.0347,81.9788,82.0347,332557.0
2023-09-28 14:00:00,88.04,88.05,87.98,88.03,354358.0,82.0347,82.044,81.9788,82.0253,354358.0
2023-09-28 14:05:00,88.03,88.09,88.02,88.09,493388.0,82.0253,82.0813,82.016,82.0813,493388.0
2023-09-28 14:10:00,88.08,88.2,88.07,88.18,540218.0,82.0719,82.1837,82.0626,82.1651,540218.0
2023-09-28 14:15:00,88.18,88.26,88.17,88.25,354327.0,82.1651,82.2397,82.1558,82.2303,354327.0
2023-09-28 14:20:00,88.25,88.32,88.24,88.3,428758.0,82.2303,82.2956,82.221,82.2769,428758.0
2023-09-28 14:25:00,88.29,88.33,88.28,88.29,414367.0,82.2676,82.3049,82.2583,82.2676,414367.0
2023-09-28 14:30:00,88.3,88.3,88.21,88.23,301024.0,82.2769,82.2769,82.1931,82.2117,301024.0
2023-09-28 14:35:00,88.22,88.23,88.15,88.17,299720.0,82.2024,82.2117,82.1372,82.1558,299720.0
2023-09-28 14:40:00,88.17,88.19,88.14,88.17,201903.0,82.1558,82.1744,82.1278,82.1558,201903.0
2023-09-28 14:45:00,88.16,88.24,88.15,88.19,214441.0,82.1465,82.221,82.1372,82.1744,214441.0
2023-09-28 14:50:00,88.19,88.24,88.19,88.23,477485.0,82.1744,82.221,82.1744,82.2117,477485.0
2023-09-28 14:55:00,88.22,88.28,88.2,88.28,411945.0,82.2024,82.2583,82.1837,82.2583,411945.0
2023-09-28 15:00:00,88.28,88.3,88.25,88.3,772881.0,82.2583,82.2769,82.2303,82.2769,772881.0
2023-09-28 15:05:00,88.3,88.48,88.29,88.46,680327.0,82.2769,82.4446,82.2676,82.426,680327.0
2023-09-28 15:10:00,88.47,88.49,88.41,88.46,297330.0,82.4353,82.454,82.3794,82.426,297330.0
2023-09-28 15:15:00,88.45,88.54,88.43,88.52,394233.0,82.4167,82.5006,82.3981,82.4819,394233.0
2023-09-28 15:20:00,88.52,88.53,88.47,88.48,360322.0,82.4819,82.4912,82.4353,82.4446,360322.0
2023-09-28 15:25:00,88.48,88.56,88.47,88.55,439528.0,82.4446,82.5192,82.4353,82.5099,439528.0
2023-09-28 15:30:00,88.55,88.56,88.45,88.45,485232.0,82.5099,82.5192,82.4167,82.4167,485232.0
2023-09-28 15:35:00,88.45,88.49,88.42,88.48,627765.0,82.4167,82.454,82.3887,82.4446,627765.0
2023-09-28 15:40:00,88.48,88.57,88.47,88.56,647581.0,82.4446,82.5285,82.4353,82.5192,647581.0
2023-09-28 15:45:00,88.56,88.62,88.53,88.61,605850.0,82.5192,82.5751,82.4912,82.5658,605850.0
2023-09-28 15:50:00,88.61,88.65,88.59,88.64,663268.0,82.5658,82.6031,82.5471,82.5937,663268.0
2023-09-28 15:55:00,88.64,88.73,88.62,88.67,2396889.0,82.5937,82.6776,82.5751,82.6217,2396889.0
2023-09-29 09:30:00,89.27,89.47,89.21,89.44,1546170.0,83.1808,83.3671,83.1249,83.3392,1546170.0
2023-09-29 09:35:00,89.43,89.49,89.26,89.27,1249288.0,83.3298,83.3858,83.1714,83.1808,1249288.0
2023-09-29 09:40:00,89.27,89.42,89.23,89.27,850443.0,83.1808,83.3205,83.1435,83.1808,850443.0
2023-09-29 09:45:00,89.28,89.37,89.22,89.25,500758.0,83.1901,83.2739,83.1342,83.1621,500758.0
2023-09-29 09:50:00,89.26,89.42,89.21,89.42,475938.0,83.1714,83.3205,83.1249,83.3205,475938.0
2023-09-29 09:55:00,89.42,89.44,89.33,89.34,394840.0,83.3205,83.3392,83.2367,83.246,394840.0
2023-09-29 10:00:00,89.34,89.45,89.31,89.33,734774.0,83.246,83.3485,83.218,83.2367,734774.0
2023-09-29 10:05:00,89.33,89.33,89.14,89.2,633474.0,83.2367,83.2367,83.0596,83.1155,633474.0
2023-09-29 10:10:00,89.2,89.32,89.19,89.25,314557.0,83.1155,83.2274,83.1062,83.1621,314557.0
2023-09-29 10:15:00,89.25,89.35,89.23,89.33,237598.0,83.1621,83.2553,83.1435,83.2367,237598.0
2023-09-29 10:20:00,89.32,89.45,89.3,89.31,469722.0,83.2274,83.3485,83.2087,83.218,469722.0
2023-09-29 10:25:00,89.31,89.42,89.28,89.37,503904.0,83.218,83.3205,83.1901,83.2739,503904.0
2023-09-29 10:30:00,89.37,89.43,89.29,89.3,370984.0,83.2739,83.3298,83.1994,83.2087,370984.0
2023-09-29 10:35:00,89.3,89.32,89.24,89.31,457902.0,83.2087,83.2274,83.1528,83.218,457902.0
2023-09-29 10:40:00,89.31,89.43,89.31,89.37,389705.0,83.218,83.3298,83.218,83.2739,389705.0
2023-09-29 10:45:00,89.38,89.42,89.19,89.23,367072.0,83.2833,83.3205,83.1062,83.1435,367072.0
2023-09-29 10:50:00,89.23,89.32,89.2,89.31,251006.0,83.1435,83.2274,83.1155,83.218,251006.0
2023-09-29 10:55:00,89.31,89.31,89.2,89.28,312328.0,83.218,83.218,83.1155,83.1901,312328.0
2023-09-29 11:00:00,89.29,89.3,89.04,89.04,419570.0,83.1994,83.2087,82.9665,82.9665,419570.0
2023-09-29 11:05:00,89.03,89.08,89.0,89.07,366690.0,82.9571,83.0037,82.9292,82.9944,366690.0
2023-09-29 11:10:00,89.08,89.12,89.06,89.1,324207.0,83.0037,83.041,82.9851,83.0224,324207.0
2023-09-29 11:15:00,89.1,89.13,89.03,89.05,294576.0,83.0224,83.0503,82.9571,82.9758,294576.0
2023-09-29 11:20:00,89.06,89.15,89.06,89.06,392264.0,82.9851,83.0689,82.9851,82.9851,392264.0
2023-09-29 11:25:00,89.05,89.05,88.89,88.91,263416.0,82.9758,82.9758,82.8267,82.8453,263416.0
2023-09-29 11:30:00,88.91,88.91,88.82,88.89,532210.0,82.8453,82.8453,82.7615,82.8267,532210.0
2023-09-29 11:35:00,88.89,88.9,88.61,88.64,577906.0,82.8267,82.836,82.5658,82.5937,577906.0
2023-09-29 11:40:00,88.64,88.72,88.61,88.72,297426.0,82.5937,82.6683,82.5658,82.6683,297426.0
2023-09-29 11:45:00,88.72,88.79,88.7,88.79,230230.0,82.6683,82.7335,82.6496,82.7335,230230.0
2023-09-29 11:50:00,88.78,88.85,88.75,88.85,265155.0,82.7242,82.7894,82.6962,82.7894,265155.0
2023-09-29 11:55:00,88.84,88.92,88.84,88.89,234433.0,82.7801,82.8546,82.7801,82.8267,234433.0
2023-09-29 12:00:00,88.89,88.9,88.74,88.81,458054.0,82.8267,82.836,82.6869,82.7521,458054.0
2023-09-29 12:05:00,88.81,88.86,88.75,88.77,200697.0,82.7521,82.7987,82.6962,82.7149,200697.0
2023-09-29 12:10:00,88.76,88.84,88.73,88.75,542026.0,82.7056,82.7801,82.6776,82.6962,542026.0
2023-09-29 12:15:00,88.75,88.79,88.73,88.77,285580.0,82.6962,82.7335,82.6776,82.7149,285580.0
2023-09-29 12:20:00,88.77,88.81,88.73,88.73,345753.0,82.7149,82.7521,82.6776,82.6776,345753.0
2023-09-29 12:25:00,88.73,88.83,88.71,88.83,367616.0,82.6776,82.7708,82.659,82.7708,367616.0
2023-09-29 12:30:00,88.83,88.83,88.76,88.77,232505.0,82.7708,82.7708,82.7056,82.7149,232505.0
2023-09-29 12:35:00,88.77,88.86,88.76,88.86,271381.0,82.7149,82.7987,82.7056,82.7987,271381.0
2023-09-29 12:40:00,88.86,88.91,88.85,88.89,432738.0,82.7987,82.8453,82.7894,82.8267,432738.0
2023-09-29 12:45:00,88.88,88.94,88.81,88.81,387891.0,82.8174,82.8733,82.7521,82.7521,387891.0
2023-09-29 12:50:00,88.81,88.91,88.81,88.88,302019.0,82.7521,82.8453,82.7521,82.8174,302019.0
2023-09-29 12:55:00,88.89,88.89,88.78,88.78,138596.0,82.8267,82.8267,82.7242,82.7242,138596.0
2023-09-29 13:00:00,88.79,88.79,88.71,88.74,381307.0,82.7335,82.7335,82.659,82.6869,381307.0
2023-09-29 13:05:00,88.74,88.74,88.63,88.68,326586.0,82.6869,82.6869,82.5844,82.631,326586.0
2023-09-29 13:10:00,88.67,88.75,88.67,88.75,129623.0,82.6217,82.6962,82.6217,82.6962,129623.0
2023-09-29 13:15:00,88.75,88.78,88.71,88.74,454379.0,82.6962,82.7242,82.659,82.6869,454379.0
2023-09-29 13:20:00,88.75,88.83,88.72,88.82,194611.0,82.6962,82.7708,82.6683,82.7615,194611.0
2023-09-29 13:25:00,88.82,88.88,88.82,88.87,203812.0,82.7615,82.8174,82.7615,82.808,203812.0
2023-09-29 13:30:00,88.88,88.92,88.86,88.9,482530.0,82.8174,82.8546,82.7987,82.836,482530.0
2023-09-29 13:35:00,88.9,88.9,88.84,88.85,334591.0,82.836,82.836,82.7801,82.7894,334591.0
2023-09-29 13:40:00,88.84,88.85,88.76,88.76,108041.0,82.7801,82.7894,82.7056,82.7056,108041.0
2023-09-29 13:45:00,88.77,88.8,88.72,88.73,228388.0,82.7149,82.7428,82.6683,82.6776,228388.0
2023-09-29 13:50:00,88.72,88.74,88.69,88.7,205176.0,82.6683,82.6869,82.6403,82.6496,205176.0
2023-09-29 13:55:00,88.69,88.75,88.67,88.7,240784.0,82.6403,82.6962,82.6217,82.6496,240784.0
2023-09-29 14:00:00,88.7,88.8,88.7,88.78,291053.0,82.6496,82.7428,82.6496,82.7242,291053.0
2023-09-29 14:05:00,88.78,88.83,88.74,88.76,322225.0,82.7242,82.7708,82.6869,82.7056,322225.0
2023-09-29 14:10:00,88.77,88.79,88.76,88.78,236661.0,82.7149,82.7335,82.7056,82.7242,236661.0
2023-09-29 14:15:00,88.78,88.81,88.74,88.77,538677.0,82.7242,82.7521,82.6869,82.7149,538677.0
2023-09-29 14:20:00,88.78,88.78,88.71,88.73,238675.0,82.7242,82.7242,82.659,82.6776,238675.0
2023-09-29 14:25:00,88.73,88.77,88.71,88.76,256937.0,82.6776,82.7149,82.659,82.7056,256937.0
2023-09-29 14:30:00,88.76,88.78,88.73,88.74,635152.0,82.7056,82.7242,82.6776,82.6869,635152.0
2023-09-29 14:35:00,88.75,88.75,88.72,88.73,187063.0,82.6962,82.6962,82.6683,82.6776,187063.0
2023-09-29 14:40:00,88.73,88.75,88.68,88.69,417710.0,82.6776,82.6962,82.631,82.6403,417710.0
2023-09-29 14:45:00,88.69,88.71,88.67,88.69,523238.0,82.6403,82.659,82.6217,82.6403,523238.0
2023-09-29 14:50:00,88.7,88.7,88.58,88.58,498403.0,82.6496,82.6496,82.5378,82.5378,498403.0
2023-09-29 14:55:00,88.58,88.59,88.51,88.57,901018.0,82.5378,82.5471,82.4726,82.5285,901018.0
2023-09-29 15:00:00,88.58,88.58,88.44,88.46,627376.0,82.5378,82.5378,82.4074,82.426,627376.0
2023-09-29 15:05:00,88.46,88.47,88.34,88.34,583921.0,82.426,82.4353,82.3142,82.3142,583921.0
2023-09-29 15:10:00,88.34,88.38,88.3,88.38,397454.0,82.3142,82.3515,82.2769,82.3515,397454.0
2023-09-29 15:15:00,88.39,88.42,88.3,88.31,425030.0,82.3608,82.3887,82.2769,82.2862,425030.0
2023-09-29 15:20:00,88.31,88.31,88.16,88.17,801858.0,82.2862,82.2862,82.1465,82.1558,801858.0
2023-09-29 15:25:00,88.17,88.37,88.13,88.31,1188089.0,82.1558,82.3422,82.1185,82.2862,1188089.0
2023-09-29 15:30:00,88.31,88.41,88.24,88.35,782698.0,82.2862,82.3794,82.221,82.3235,782698.0
2023-09-29 15:35:00,88.35,88.52,88.34,88.51,1218550.0,82.3235,82.4819,82.3142,82.4726,1218550.0
2023-09-29 15:40:00,88.5,88.6,88.49,88.59,1650865.0,82.4633,82.5565,82.454,82.5471,1650865.0
2023-09-29 15:45:00,88.58,88.66,88.58,88.62,1127731.0,82.5378,82.6124,82.5378,82.5751,1127731.0
2023-09-29 15:50:00,88.61,88.72,88.6,88.71,1601778.0,82.5658,82.6683,82.5565,82.659,1601778.0
2023-09-29 15:55:00,88.71,88.74,88.53,88.72,5503955.0,82.659,82.6869,82.4912,82.6683,5503955.0
2023-10-02 09:30:00,87.82,87.93,87.77,87.88,691973.0,82.0933,82.1961,82.0465,82.1493,691973.0
2023-10-02 09:35:00,87.88,87.91,87.8,87.89,782041.0,82.1493,82.1774,82.0746,82.1587,782041.0
2023-10-02 09:40:00,87.9,87.93,87.82,87.88,391711.0,82.168,82.1961,82.0933,82.1493,391711.0
2023-10-02 09:45:00,87.89,87.89,87.69,87.77,467552.0,82.1587,82.1587,81.9717,82.0465,467552.0
2023-10-02 09:50:00,87.77,87.84,87.74,87.83,421302.0,82.0465,82.1119,82.0185,82.1026,421302.0
2023-10-02 09:55:00,87.83,87.83,87.67,87.68,267918.0,82.1026,82.1026,81.953,81.9624,267918.0
2023-10-02 10:00:00,87.69,87.88,87.53,87.76,1674830.0,81.9717,82.1493,81.8222,82.0372,1674830.0
2023-10-02 10:05:00,87.75,87.84,87.56,87.61,892641.0,82.0278,82.1119,81.8502,81.8969,892641.0
2023-10-02 10:10:00,87.6,87.61,87.41,87.45,658370.0,81.8876,81.8969,81.71,81.7474,658370.0
2023-10-02 10:15:00,87.45,87.61,87.42,87.6,579747.0,81.7474,81.8969,81.7193,81.8876,579747.0
2023-10-02 10:20:00,87.6,87.6,87.28,87.37,566344.0,81.8876,81.8876,81.5885,81.6726,566344.0
2023-10-02 10:25:00,87.37,87.54,87.35,87.47,317623.0,81.6726,81.8315,81.6539,81.7661,317623.0
2023-10-02 10:30:00,87.46,87.57,87.38,87.52,404519.0,81.7567,81.8596,81.6819,81.8128,404519.0
2023-10-02 10:35:00,87.52,87.55,87.38,87.41,298062.0,81.8128,81.8409,81.6819,81.71,298062.0
2023-10-02 10:40:00,87.4,87.41,87.18,87.21,426998.0,81.7006,81.71,81.495,81.523,426998.0
2023-10-02 10:45:00,87.21,87.27,87.12,87.23,744254.0,81.523,81.5791,81.4389,81.5417,744254.0
2023-10-02 10:50:00,87.22,87.25,87.14,87.16,636805.0,81.5324,81.5604,81.4576,81.4763,636805.0
2023-10-02 10:55:00,87.16,87.17,87.1,87.14,432191.0,81.4763,81.4856,81.4202,81.4576,432191.0
2023-10-02 11:00:00,87.14,87.19,87.05,87.07,578503.0,81.4576,81.5043,81.3735,81.3922,578503.0
2023-10-02 11:05:00,87.07,87.1,86.98,87.04,610283.0,81.3922,81.4202,81.308,81.3641,610283.0
2023-10-02 11:10:00,87.04,87.2,87.02,87.2,723288.0,81.3641,81.5137,81.3454,81.5137,723288.0
2023-10-02 11:15:00,87.2,87.3,87.19,87.26,634231.0,81.5137,81.6072,81.5043,81.5698,634231.0
2023-10-02 11:20:00,87.26,87.33,87.25,87.3,482152.0,81.5698,81.6352,81.5604,81.6072,482152.0
2023-10-02 11:25:00,87.3,87.31,87.21,87.28,448873.0,81.6072,81.6165,81.523,81.5885,448873.0
2023-10-02 11:30:00,87.28,87.28,87.13,87.15,434770.0,81.5885,81.5885,81.4482,81.4669,434770.0
2023-10-02 11:35:00,87.15,87.16,87.0,87.04,997846.0,81.4669,81.4763,81.3267,81.3641,997846.0
2023-10-02 11:40:00,87.04,87.06,86.99,87.06,350515.0,81.3641,81.3828,81.3174,81.3828,350515.0
2023-10-02 11:45:00,87.06,87.06,86.96,86.98,441764.0,81.3828,81.3828,81.2893,81.308,441764.0
2023-10-02 11:50:00,86.98,87.0,86.84,86.85,1162666.0,81.308,81.3267,81.1772,81.1865,1162666.0
2023-10-02 11:55:00,86.85,86.87,86.77,86.87,661207.0,81.1865,81.2052,81.1117,81.2052,661207.0
2023-10-02 12:00:00,86.87,86.87,86.83,86.85,394036.0,81.2052,81.2052,81.1678,81.1865,394036.0
2023-10-02 12:05:00,86.86,86.87,86.77,86.78,500447.0,81.1959,81.2052,81.1117,81.1211,500447.0
2023-10-02 12:10:00,86.78,86.83,86.71,86.83,428569.0,81.1211,81.1678,81.0556,81.1678,428569.0
2023-10-02 12:15:00,86.83,86.87,86.82,86.85,615286.0,81.1678,81.2052,81.1585,81.1865,615286.0
2023-10-02 12:20:00,86.84,86.87,86.81,86.86,378446.0,81.1772,81.2052,81.1491,81.1959,378446.0
2023-10-02 12:25:00,86.86,86.94,86.86,86.9,886219.0,81.1959,81.2706,81.1959,81.2332,886219.0
2023-10-02 12:30:00,86.91,86.99,86.89,86.99,383128.0,81.2426,81.3174,81.2239,81.3174,383128.0
2023-10-02 12:35:00,86.99,86.99,86.92,86.95,346071.0,81.3174,81.3174,81.2519,81.28,346071.0
2023-10-02 12:40:00,86.95,87.0,86.93,86.96,261818.0,81.28,81.3267,81.2613,81.2893,261818.0
2023-10-02 12:45:00,86.96,86.97,86.91,86.93,204671.0,81.2893,81.2987,81.2426,81.2613,204671.0
2023-10-02 12:50:00,86.93,86.97,86.91,86.96,264081.0,81.2613,81.2987,81.2426,81.2893,264081.0
2023-10-02 12:55:00,86.97,86.99,86.91,86.92,249176.0,81.2987,81.3174,81.2426,81.2519,249176.0
2023-10-02 13:00:00,86.92,87.04,86.91,87.04,574332.0,81.2519,81.3641,81.2426,81.3641,574332.0
2023-10-02 13:05:00,87.03,87.13,87.01,87.12,768465.0,81.3548,81.4482,81.3361,81.4389,768465.0
2023-10-02 13:10:00,87.13,87.16,87.06,87.13,843924.0,81.4482,81.4763,81.3828,81.4482,843924.0
2023-10-02 13:15:00,87.13,87.25,87.12,87.13,849264.0,81.4482,81.5604,81.4389,81.4482,849264.0
2023-10-02 13:20:00,87.13,87.15,87.1,87.14,223077.0,81.4482,81.4669,81.4202,81.4576,223077.0
2023-10-02 13:25:00,87.13,87.22,87.13,87.2,293758.0,81.4482,81.5324,81.4482,81.5137,293758.0
2023-10-02 13:30:00,87.2,87.21,87.16,87.17,241858.0,81.5137,81.523,81.4763,81.4856,241858.0
2023-10-02 13:35:00,87.17,87.19,87.11,87.12,157716.0,81.4856,81.5043,81.4296,81.4389,157716.0
2023-10-02 13:40:00,87.12,87.14,87.09,87.12,319770.0,81.4389,81.4576,81.4109,81.4389,319770.0
2023-10-02 13:45:00,87.12,87.14,87.09,87.13,158994.0,81.4389,81.4576,81.4109,81.4482,158994.0
2023-10-02 13:50:00,87.13,87.16,87.1,87.15,427577.0,81.4482,81.4763,81.4202,81.4669,427577.0
2023-10-02 13:55:00,87.15,87.18,87.14,87.17,284737.0,81.4669,81.495,81.4576,81.4856,284737.0
2023-10-02 14:00:00,87.17,87.18,87.15,87.17,238313.0,81.4856,81.495,81.4669,81.4856,238313.0
2023-10-02 14:05:00,87.18,87.27,87.14,87.24,910142.0,81.495,81.5791,81.4576,81.5511,910142.0
2023-10-02 14:10:00,87.24,87.34,87.23,87.27,652248.0,81.5511,81.6446,81.5417,81.5791,652248.0
2023-10-02 14:15:00,87.27,87.27,87.18,87.19,287279.0,81.5791,81.5791,81.495,81.5043,287279.0
2023-10-02 14:20:00,87.19,87.21,87.16,87.17,158746.0,81.5043,81.523,81.4763,81.4856,158746.0
2023-10-02 14:25:00,87.16,87.17,87.11,87.13,146192.0,81.4763,81.4856,81.4296,81.4482,146192.0
2023-10-02 14:30:00,87.14,87.16,87.05,87.06,255881.0,81.4576,81.4763,81.3735,81.3828,255881.0
2023-10-02 14:35:00,87.06,87.07,87.05,87.07,99284.0,81.3828,81.3922,81.3735,81.3922,99284.0
2023-10-02 14:40:00,87.07,87.12,87.05,87.09,268291.0,81.3922,81.4389,81.3735,81.4109,268291.0
2023-10-02 14:45:00,87.1,87.1,87.05,87.09,424979.0,81.4202,81.4202,81.3735,81.4109,424979.0
2023-10-02 14:50:00,87.09,87.11,87.06,87.06,308765.0,81.4109,81.4296,81.3828,81.3828,308765.0
2023-10-02 14:55:00,87.06,87.1,87.01,87.04,551793.0,81.3828,81.4202,81.3361,81.3641,551793.0
2023-10-02 15:00:00,87.04,87.14,87.03,87.09,215640.0,81.3641,81.4576,81.3548,81.4109,215640.0
2023-10-02 15:05:00,87.09,87.1,87.04,87.1,260181.0,81.4109,81.4202,81.3641,81.4202,260181.0
2023-10-02 15:10:00,87.09,87.11,87.07,87.08,285471.0,81.4109,81.4296,81.3922,81.4015,285471.0
2023-10-02 15:15:00,87.08,87.08,87.03,87.05,217515.0,81.4015,81.4015,81.3548,81.3735,217515.0
2023-10-02 15:20:00,87.05,87.07,87.02,87.06,320556.0,81.3735,81.3922,81.3454,81.3828,320556.0
2023-10-02 15:25:00,87.06,87.07,87.0,87.0,191163.0,81.3828,81.3922,81.3267,81.3267,191163.0
2023-10-02 15:30:00,87.0,87.05,87.0,87.02,386593.0,81.3267,81.3735,81.3267,81.3454,386593.0
2023-10-02 15:35:00,87.02,87.03,87.0,87.01,266053.0,81.3454,81.3548,81.3267,81.3361,266053.0
2023-10-02 15:40:00,87.0,87.04,87.0,87.02,245460.0,81.3267,81.3641,81.3267,81.3454,245460.0
2023-10-02 15:45:00,87.03,87.03,86.98,87.0,408901.0,81.3548,81.3548,81.308,81.3267,408901.0
2023-10-02 15:50:00,87.0,87.0,86.97,86.98,659575.0,81.3267,81.3267,81.2987,81.308,659575.0
2023-10-02 15:55:00,86.98,87.01,86.95,86.97,2078084.0,81.308,81.3361,81.28,81.2987,2078084.0
2023-10-03 09:30:00,86.31,86.33,86.16,86.25,1288754.0,80.6817,80.7004,80.5415,80.6256,1288754.0
2023-10-03 09:35:00,86.25,86.56,86.21,86.49,1175616.0,80.6256,80.9154,80.5882,80.85,1175616.0
2023-10-03 09:40:00,86.5,86.65,86.49,86.59,1220279.0,80.8593,80.9995,80.85,80.9435,1220279.0
2023-10-03 09:45:00,86.6,86.6,86.4,86.51,770436.0,80.9528,80.9528,80.7659,80.8687,770436.0
2023-10-03 09:50:00,86.51,86.61,86.45,86.52,1026835.0,80.8687,80.9622,80.8126,80.878,1026835.0
2023-10-03 09:55:00,86.52,86.61,86.48,86.49,586858.0,80.878,80.9622,80.8406,80.85,586858.0
2023-10-03 10:00:00,86.5,86.52,86.04,86.06,2675741.0,80.8593,80.878,80.4293,80.448,2675741.0
2023-10-03 10:05:00,86.06,86.14,86.0,86.09,981931.0,80.448,80.5228,80.3919,80.4761,981931.0
2023-10-03 10:10:00,86.1,86.2,86.01,86.01,1804124.0,80.4854,80.5789,80.4013,80.4013,1804124.0
2023-10-03 10:15:00,86.01,86.01,85.74,85.8,1787117.0,80.4013,80.4013,80.1489,80.205,1787117.0
2023-10-03 10:20:00,85.81,86.0,85.77,85.92,1206727.0,80.2143,80.3919,80.1769,80.3172,1206727.0
2023-10-03 10:25:00,85.91,85.94,85.77,85.85,639843.0,80.3078,80.3358,80.1769,80.2517,639843.0
2023-10-03 10:30:00,85.85,86.07,85.79,85.98,992594.0,80.2517,80.4574,80.1956,80.3732,992594.0
2023-10-03 10:35:00,85.98,86.12,85.91,85.92,957190.0,80.3732,80.5041,80.3078,80.3172,957190.0
2023-10-03 10:40:00,85.91,86.04,85.91,86.0,517763.0,80.3078,80.4293,80.3078,80.3919,517763.0
2023-10-03 10:45:00,85.99,86.01,85.83,85.86,467678.0,80.3826,80.4013,80.233,80.2611,467678.0
2023-10-03 10:50:00,85.85,85.86,85.71,85.78,597669.0,80.2517,80.2611,80.1208,80.1863,597669.0
2023-10-03 10:55:00,85.79,85.88,85.76,85.81,538989.0,80.1956,80.2798,80.1676,80.2143,538989.0
2023-10-03 11:00:00,85.8,85.81,85.64,85.69,951877.0,80.205,80.2143,80.0554,80.1022,951877.0
2023-10-03 11:05:00,85.68,85.74,85.64,85.72,903471.0,80.0928,80.1489,80.0554,80.1302,903471.0
2023-10-03 11:10:00,85.72,85.72,85.52,85.59,914068.0,80.1302,80.1302,79.9432,80.0087,914068.0
2023-10-03 11:15:00,85.59,85.63,85.57,85.61,925101.0,80.0087,80.0461,79.99,80.0274,925101.0
2023-10-03 11:20:00,85.62,85.66,85.6,85.61,769907.0,80.0367,80.0741,80.018,80.0274,769907.0
2023-10-03 11:25:00,85.61,85.61,85.47,85.48,1108115.0,80.0274,80.0274,79.8965,79.9058,1108115.0
2023-10-03 11:30:00,85.48,85.57,85.32,85.34,1314283.0,79.9058,79.99,79.7563,79.775,1314283.0
2023-10-03 11:35:00,85.34,85.34,85.23,85.28,1008494.0,79.775,79.775,79.6721,79.7189,1008494.0
2023-10-03 11:40:00,85.28,85.43,85.28,85.41,907475.0,79.7189,79.8591,79.7189,79.8404,907475.0
2023-10-03 11:45:00,85.41,85.42,85.24,85.28,862298.0,79.8404,79.8498,79.6815,79.7189,862298.0
2023-10-03 11:50:00,85.28,85.32,85.15,85.16,706506.0,79.7189,79.7563,79.5974,79.6067,706506.0
2023-10-03 11:55:00,85.16,85.21,85.09,85.17,1120034.0,79.6067,79.6535,79.5413,79.6161,1120034.0
2023-10-03 12:00:00,85.18,85.34,85.16,85.34,1139659.0,79.6254,79.775,79.6067,79.775,1139659.0
2023-10-03 12:05:00,85.34,85.51,85.32,85.42,1327263.0,79.775,79.9339,79.7563,79.8498,1327263.0
2023-10-03 12:10:00,85.42,85.44,85.31,85.41,404295.0,79.8498,79.8685,79.7469,79.8404,404295.0
2023-10-03 12:15:00,85.41,85.58,85.37,85.57,809441.0,79.8404,79.9993,79.803,79.99,809441.0
2023-10-03 12:20:00,85.57,85.62,85.5,85.56,507626.0,79.99,80.0367,79.9245,79.9806,507626.0
2023-10-03 12:25:00,85.56,85.58,85.51,85.57,356294.0,79.9806,79.9993,79.9339,79.99,356294.0
2023-10-03 12:30:00,85.58,85.62,85.55,85.59,385665.0,79.9993,80.0367,79.9713,80.0087,385665.0
2023-10-03 12:35:00,85.58,85.59,85.49,85.52,346879.0,79.9993,80.0087,79.9152,79.9432,346879.0
2023-10-03 12:40:00,85.52,85.54,85.43,85.43,368741.0,79.9432,79.9619,79.8591,79.8591,368741.0
2023-10-03 12:45:00,85.44,85.46,85.34,85.34,840069.0,79.8685,79.8871,79.775,79.775,840069.0
2023-10-03 12:50:00,85.35,85.42,85.33,85.34,370795.0,79.7843,79.8498,79.7656,79.775,370795.0
2023-10-03 12:55:00,85.34,85.41,85.32,85.37,269509.0,79.775,79.8404,79.7563,79.803,269509.0
2023-10-03 13:00:00,85.37,85.44,85.36,85.37,296212.0,79.803,79.8685,79.7937,79.803,296212.0
2023-10-03 13:05:00,85.37,85.4,85.32,85.32,269877.0,79.803,79.8311,79.7563,79.7563,269877.0
2023-10-03 13:10:00,85.33,85.36,85.28,85.32,255192.0,79.7656,79.7937,79.7189,79.7563,255192.0
2023-10-03 13:15:00,85.32,85.36,85.31,85.32,263967.0,79.7563,79.7937,79.7469,79.7563,263967.0
2023-10-03 13:20:00,85.31,85.38,85.28,85.36,250186.0,79.7469,79.8124,79.7189,79.7937,250186.0
2023-10-03 13:25:00,85.36,85.37,85.31,85.37,203199.0,79.7937,79.803,79.7469,79.803,203199.0
2023-10-03 13:30:00,85.37,85.37,85.26,85.27,464468.0,79.803,79.803,79.7002,79.7095,464468.0
2023-10-03 13:35:00,85.26,85.28,85.18,85.21,416663.0,79.7002,79.7189,79.6254,79.6535,416663.0
2023-10-03 13:40:00,85.2,85.32,85.2,85.27,479879.0,79.6441,79.7563,79.6441,79.7095,479879.0
2023-10-03 13:45:00,85.27,85.28,85.18,85.21,298342.0,79.7095,79.7189,79.6254,79.6535,298342.0
2023-10-03 13:50:00,85.2,85.22,85.13,85.16,277082.0,79.6441,79.6628,79.5787,79.6067,277082.0
2023-10-03 13:55:00,85.16,85.16,85.07,85.09,498578.0,79.6067,79.6067,79.5226,79.5413,498578.0
2023-10-03 14:00:00,85.09,85.12,84.94,84.95,738594.0,79.5413,79.5693,79.4011,79.4104,738594.0
2023-10-03 14:05:00,84.95,84.98,84.88,84.92,507301.0,79.4104,79.4385,79.345,79.3824,507301.0
2023-10-03 14:10:00,84.92,85.06,84.9,85.06,723170.0,79.3824,79.5132,79.3637,79.5132,723170.0
2023-10-03 14:15:00,85.06,85.06,84.97,85.06,570687.0,79.5132,79.5132,79.4291,79.5132,570687.0
2023-10-03 14:20:00,85.06,85.11,85.05,85.09,485939.0,79.5132,79.56,79.5039,79.5413,485939.0
2023-10-03 14:25:00,85.09,85.1,84.98,85.01,604847.0,79.5413,79.5506,79.4385,79.4665,604847.0
2023-10-03 14:30:00,85.02,85.13,85.01,85.08,595782.0,79.4758,79.5787,79.4665,79.5319,595782.0
2023-10-03 14:35:00,85.08,85.17,85.05,85.15,600887.0,79.5319,79.6161,79.5039,79.5974,600887.0
2023-10-03 14:40:00,85.16,85.19,85.14,85.17,532623.0,79.6067,79.6348,79.588,79.6161,532623.0
2023-10-03 14:45:00,85.17,85.25,85.15,85.17,1006404.0,79.6161,79.6908,79.5974,79.6161,1006404.0
2023-10-03 14:50:00,85.17,85.21,85.08,85.11,664210.0,79.6161,79.6535,79.5319,79.56,664210.0
2023-10-03 14:55:00,85.11,85.13,85.06,85.07,590046.0,79.56,79.5787,79.5132,79.5226,590046.0
2023-10-03 15:00:00,85.06,85.11,85.01,85.02,818482.0,79.5132,79.56,79.4665,79.4758,818482.0
2023-10-03 15:05:00,85.03,85.04,84.97,84.98,480879.0,79.4852,79.4945,79.4291,79.4385,480879.0
2023-10-03 15:10:00,84.98,85.06,84.98,85.02,400897.0,79.4385,79.5132,79.4385,79.4758,400897.0
2023-10-03 15:15:00,85.02,85.06,85.01,85.05,487764.0,79.4758,79.5132,79.4665,79.5039,487764.0
2023-10-03 15:20:00,85.05,85.07,84.98,85.0,507958.0,79.5039,79.5226,79.4385,79.4571,507958.0
2023-10-03 15:25:00,85.0,85.01,84.96,84.98,548422.0,79.4571,79.4665,79.4198,79.4385,548422.0
2023-10-03 15:30:00,84.97,84.97,84.91,84.92,753150.0,79.4291,79.4291,79.373,79.3824,753150.0
2023-10-03 15:35:00,84.92,85.0,84.91,85.0,771772.0,79.3824,79.4571,79.373,79.4571,771772.0
2023-10-03 15:40:00,85.0,85.05,84.94,85.04,1022597.0,79.4571,79.5039,79.4011,79.4945,1022597.0
2023-10-03 15:45:00,85.04,85.11,85.03,85.11,903202.0,79.4945,79.56,79.4852,79.56,903202.0
2023-10-03 15:50:00,85.1,85.13,85.07,85.08,1004830.0,79.5506,79.5787,79.5226,79.5319,1004830.0
2023-10-03 15:55:00,85.08,85.17,85.06,85.07,2797655.0,79.5319,79.6161,79.5132,79.5226,2797655.0
2023-10-04 09:30:00,85.77,86.03,85.75,86.03,1793585.0,80.1769,80.42,80.1582,80.42,1793585.0
2023-10-04 09:35:00,86.03,86.11,85.97,86.09,1189763.0,80.42,80.4948,80.3639,80.4761,1189763.0
2023-10-04 09:40:00,86.1,86.13,85.93,86.02,2254953.0,80.4854,80.5135,80.3265,80.4106,2254953.0
2023-10-04 09:45:00,86.02,86.03,85.91,85.94,757421.0,80.4106,80.42,80.3078,80.3358,757421.0
2023-10-04 09:50:00,85.94,86.11,85.85,86.04,778910.0,80.3358,80.4948,80.2517,80.4293,778910.0
2023-10-04 09:55:00,86.05,86.13,85.95,85.97,1038565.0,80.4387,80.5135,80.3452,80.3639,1038565.0
2023-10-04 10:00:00,85.96,85.98,85.57,85.57,1652129.0,80.3545,80.3732,79.99,79.99,1652129.0
2023-10-04 10:05:00,85.57,85.75,85.55,85.67,1033575.0,79.99,80.1582,79.9713,80.0835,1033575.0
2023-10-04 10:10:00,85.67,85.85,85.64,85.85,788269.0,80.0835,80.2517,80.0554,80.2517,788269.0
2023-10-04 10:15:00,85.85,85.85,85.7,85.76,687757.0,80.2517,80.2517,80.1115,80.1676,687757.0
2023-10-04 10:20:00,85.76,85.81,85.59,85.65,542991.0,80.1676,80.2143,80.0087,80.0648,542991.0
2023-10-04 10:25:00,85.64,85.65,85.37,85.4,850779.0,80.0554,80.0648,79.803,79.8311,850779.0
2023-10-04 10:30:00,85.4,85.57,85.39,85.54,516831.0,79.8311,79.99,79.8217,79.9619,516831.0
2023-10-04 10:35:00,85.55,85.61,85.53,85.59,845865.0,79.9713,80.0274,79.9526,80.0087,845865.0
2023-10-04 10:40:00,85.6,85.72,85.59,85.63,806385.0,80.018,80.1302,80.0087,80.0461,806385.0
2023-10-04 10:45:00,85.63,85.66,85.45,85.5,519622.0,80.0461,80.0741,79.8778,79.9245,519622.0
2023-10-04 10:50:00,85.49,85.64,85.45,85.59,480794.0,79.9152,80.0554,79.8778,80.0087,480794.0
2023-10-04 10:55:00,85.6,85.66,85.55,85.56,288522.0,80.018,80.0741,79.9713,79.9806,288522.0
2023-10-04 11:00:00,85.56,85.61,85.45,85.6,591645.0,79.9806,80.0274,79.8778,80.018,591645.0
2023-10-04 11:05:00,85.6,85.77,85.59,85.72,554477.0,80.018,80.1769,80.0087,80.1302,554477.0
2023-10-04 11:10:00,85.72,85.82,85.72,85.77,570715.0,80.1302,80.2237,80.1302,80.1769,570715.0
2023-10-04 11:15:00,85.76,85.94,85.75,85.91,427444.0,80.1676,80.3358,80.1582,80.3078,427444.0
2023-10-04 11:20:00,85.91,86.0,85.88,85.93,715750.0,80.3078,80.3919,80.2798,80.3265,715750.0
2023-10-04 11:25:00,85.93,86.03,85.91,85.95,341947.0,80.3265,80.42,80.3078,80.3452,341947.0
2023-10-04 11:30:00,85.94,85.94,85.84,85.87,509514.0,80.3358,80.3358,80.2424,80.2704,509514.0
2023-10-04 11:35:00,85.87,85.94,85.84,85.91,293874.0,80.2704,80.3358,80.2424,80.3078,293874.0
2023-10-04 11:40:00,85.91,85.98,85.87,85.97,368921.0,80.3078,80.3732,80.2704,80.3639,368921.0
2023-10-04 11:45:00,85.97,86.13,85.96,86.06,627158.0,80.3639,80.5135,80.3545,80.448,627158.0
2023-10-04 11:50:00,86.07,86.08,86.01,86.05,414149.0,80.4574,80.4667,80.4013,80.4387,414149.0
2023-10-04 11:55:00,86.06,86.08,86.02,86.05,338227.0,80.448,80.4667,80.4106,80.4387,338227.0
2023-10-04 12:00:00,86.05,86.05,85.89,85.89,587357.0,80.4387,80.4387,80.2891,80.2891,587357.0
2023-10-04 12:05:00,85.9,86.05,85.88,86.04,524325.0,80.2985,80.4387,80.2798,80.4293,524325.0
2023-10-04 12:10:00,86.04,86.11,85.98,85.98,520485.0,80.4293,80.4948,80.3732,80.3732,520485.0
2023-10-04 12:15:00,85.98,86.09,85.95,86.09,310289.0,80.3732,80.4761,80.3452,80.4761,310289.0
2023-10-04 12:20:00,86.09,86.15,85.91,85.92,537853.0,80.4761,80.5322,80.3078,80.3172,537853.0
2023-10-04 12:25:00,85.92,86.11,85.92,86.09,271636.0,80.3172,80.4948,80.3172,80.4761,271636.0
2023-10-04 12:30:00,86.09,86.11,86.04,86.05,241129.0,80.4761,80.4948,80.4293,80.4387,241129.0
2023-10-04 12:35:00,86.04,86.09,86.03,86.06,309879.0,80.4293,80.4761,80.42,80.448,309879.0
2023-10-04 12:40:00,86.06,86.14,86.04,86.08,498216.0,80.448,80.5228,80.4293,80.4667,498216.0
2023-10-04 12:45:00,86.08,86.17,86.03,86.16,526780.0,80.4667,80.5509,80.42,80.5415,526780.0
2023-10-04 12:50:00,86.16,86.19,86.13,86.18,431733.0,80.5415,80.5695,80.5135,80.5602,431733.0
2023-10-04 12:55:00,86.18,86.2,86.04,86.08,445200.0,80.5602,80.5789,80.4293,80.4667,445200.0
2023-10-04 13:00:00,86.07,86.12,86.06,86.08,157789.0,80.4574,80.5041,80.448,80.4667,157789.0
2023-10-04 13:05:00,86.08,86.12,86.06,86.11,100961.0,80.4667,80.5041,80.448,80.4948,100961.0
2023-10-04 13:10:00,86.12,86.14,86.08,86.08,158433.0,80.5041,80.5228,80.4667,80.4667,158433.0
2023-10-04 13:15:00,86.08,86.14,86.07,86.14,140122.0,80.4667,80.5228,80.4574,80.5228,140122.0
2023-10-04 13:20:00,86.15,86.18,86.06,86.1,364693.0,80.5322,80.5602,80.448,80.4854,364693.0
2023-10-04 13:25:00,86.09,86.1,85.93,85.93,968986.0,80.4761,80.4854,80.3265,80.3265,968986.0
2023-10-04 13:30:00,85.94,85.99,85.89,85.89,184827.0,80.3358,80.3826,80.2891,80.2891,184827.0
2023-10-04 13:35:00,85.9,85.97,85.9,85.94,336159.0,80.2985,80.3639,80.2985,80.3358,336159.0
2023-10-04 13:40:00,85.93,85.93,85.84,85.92,409660.0,80.3265,80.3265,80.2424,80.3172,409660.0
2023-10-04 13:45:00,85.92,85.93,85.82,85.84,554971.0,80.3172,80.3265,80.2237,80.2424,554971.0
2023-10-04 13:50:00,85.84,85.94,85.83,85.87,274001.0,80.2424,80.3358,80.233,80.2704,274001.0
2023-10-04 13:55:00,85.88,85.91,85.85,85.86,239313.0,80.2798,80.3078,80.2517,80.2611,239313.0
2023-10-04 14:00:00,85.86,85.91,85.84,85.87,196563.0,80.2611,80.3078,80.2424,80.2704,196563.0
2023-10-04 14:05:00,85.87,85.9,85.84,85.86,153718.0,80.2704,80.2985,80.2424,80.2611,153718.0
2023-10-04 14:10:00,85.86,85.92,85.85,85.86,304488.0,80.2611,80.3172,80.2517,80.2611,304488.0
2023-10-04 14:15:00,85.87,85.88,85.8,85.88,367528.0,80.2704,80.2798,80.205,80.2798,367528.0
2023-10-04 14:20:00,85.88,85.95,85.87,85.93,367326.0,80.2798,80.3452,80.2704,80.3265,367326.0
2023-10-04 14:25:00,85.92,85.97,85.91,85.94,247085.0,80.3172,80.3639,80.3078,80.3358,247085.0
2023-10-04 14:30:00,85.93,85.95,85.89,85.92,201621.0,80.3265,80.3452,80.2891,80.3172,201621.0
2023-10-04 14:35:00,85.91,85.93,85.88,85.9,188435.0,80.3078,80.3265,80.2798,80.2985,188435.0
2023-10-04 14:40:00,85.89,86.01,85.89,86.0,365837.0,80.2891,80.4013,80.2891,80.3919,365837.0
2023-10-04 14:45:00,85.99,86.0,85.91,85.92,158214.0,80.3826,80.3919,80.3078,80.3172,158214.0
2023-10-04 14:50:00,85.92,85.97,85.87,85.95,220883.0,80.3172,80.3639,80.2704,80.3452,220883.0
2023-10-04 14:55:00,85.95,85.99,85.92,85.96,526956.0,80.3452,80.3826,80.3172,80.3545,526956.0
2023-10-04 15:00:00,85.96,85.96,85.91,85.95,302890.0,80.3545,80.3545,80.3078,80.3452,302890.0
2023-10-04 15:05:00,85.94,85.96,85.91,85.95,297829.0,80.3358,80.3545,80.3078,80.3452,297829.0
2023-10-04 15:10:00,85.96,86.04,85.95,86.04,417258.0,80.3545,80.4293,80.3452,80.4293,417258.0
2023-10-04 15:15:00,86.04,86.11,86.03,86.11,303108.0,80.4293,80.4948,80.42,80.4948,303108.0
2023-10-04 15:20:00,86.1,86.16,86.07,86.15,435639.0,80.4854,80.5415,80.4574,80.5322,435639.0
2023-10-04 15:25:00,86.15,86.18,86.08,86.11,454416.0,80.5322,80.5602,80.4667,80.4948,454416.0
2023-10-04 15:30:00,86.11,86.17,86.11,86.15,424957.0,80.4948,80.5509,80.4948,80.5322,424957.0
2023-10-04 15:35:00,86.15,86.23,86.13,86.2,833085.0,80.5322,80.6069,80.5135,80.5789,833085.0
2023-10-04 15:40:00,86.19,86.23,86.18,86.19,808307.0,80.5695,80.6069,80.5602,80.5695,808307.0
2023-10-04 15:45:00,86.19,86.26,86.16,86.23,624015.0,80.5695,80.635,80.5415,80.6069,624015.0
2023-10-04 15:50:00,86.23,86.3,86.15,86.3,1021260.0,80.6069,80.6724,80.5322,80.6724,1021260.0
2023-10-04 15:55:00,86.29,86.31,86.22,86.26,2378462.0,80.663,80.6817,80.5976,80.635,2378462.0
2023-10-05 09:30:00,86.11,86.19,85.99,86.06,823286.0,80.4948,80.5695,80.3826,80.448,823286.0
2023-10-05 09:35:00,86.06,86.12,86.02,86.02,362832.0,80.448,80.5041,80.4106,80.4106,362832.0
2023-10-05 09:40:00,86.02,86.09,85.97,86.05,341336.0,80.4106,80.4761,80.3639,80.4387,341336.0
2023-10-05 09:45:00,86.06,86.11,85.88,85.94,552483.0,80.448,80.4948,80.2798,80.3358,552483.0
2023-10-05 09:50:00,85.94,86.03,85.88,85.91,385696.0,80.3358,80.42,80.2798,80.3078,385696.0
2023-10-05 09:55:00,85.91,86.06,85.9,86.01,404780.0,80.3078,80.448,80.2985,80.4013,404780.0
2023-10-05 10:00:00,86.01,86.01,85.81,85.83,408768.0,80.4013,80.4013,80.2143,80.233,408768.0
2023-10-05 10:05:00,85.84,85.84,85.7,85.71,603602.0,80.2424,80.2424,80.1115,80.1208,603602.0
2023-10-05 10:10:00,85.71,85.85,85.68,85.84,328613.0,80.1208,80.2517,80.0928,80.2424,328613.0
2023-10-05 10:15:00,85.84,85.89,85.78,85.86,253159.0,80.2424,80.2891,80.1863,80.2611,253159.0
2023-10-05 10:20:00,85.86,85.9,85.72,85.78,255669.0,80.2611,80.2985,80.1302,80.1863,255669.0
2023-10-05 10:25:00,85.78,85.96,85.78,85.85,386246.0,80.1863,80.3545,80.1863,80.2517,386246.0
2023-10-05 10:30:00,85.86,85.86,85.66,85.68,355553.0,80.2611,80.2611,80.0741,80.0928,355553.0
2023-10-05 10:35:00,85.67,85.72,85.64,85.65,317265.0,80.0835,80.1302,80.0554,80.0648,317265.0
2023-10-05 10:40:00,85.64,85.75,85.63,85.73,248059.0,80.0554,80.1582,80.0461,80.1395,248059.0
2023-10-05 10:45:00,85.73,85.76,85.69,85.69,352888.0,80.1395,80.1676,80.1022,80.1022,352888.0
2023-10-05 10:50:00,85.7,85.77,85.64,85.66,335931.0,80.1115,80.1769,80.0554,80.0741,335931.0
2023-10-05 10:55:00,85.67,85.78,85.66,85.73,206663.0,80.0835,80.1863,80.0741,80.1395,206663.0
2023-10-05 11:00:00,85.74,85.81,85.67,85.76,222158.0,80.1489,80.2143,80.0835,80.1676,222158.0
2023-10-05 11:05:00,85.75,85.76,85.65,85.67,248850.0,80.1582,80.1676,80.0648,80.0835,248850.0
2023-10-05 11:10:00,85.67,85.84,85.66,85.8,318106.0,80.0835,80.2424,80.0741,80.205,318106.0
2023-10-05 11:15:00,85.81,85.86,85.78,85.82,309621.0,80.2143,80.2611,80.1863,80.2237,309621.0
2023-10-05 11:20:00,85.82,85.91,85.82,85.87,213569.0,80.2237,80.3078,80.2237,80.2704,213569.0
2023-10-05 11:25:00,85.86,85.87,85.7,85.75,329010.0,80.2611,80.2704,80.1115,80.1582,329010.0
2023-10-05 11:30:00,85.75,85.83,85.74,85.81,215649.0,80.1582,80.233,80.1489,80.2143,215649.0
2023-10-05 11:35:00,85.81,85.89,85.8,85.89,329051.0,80.2143,80.2891,80.205,80.2891,329051.0
2023-10-05 11:40:00,85.89,85.95,85.86,85.87,299093.0,80.2891,80.3452,80.2611,80.2704,299093.0
2023-10-05 11:45:00,85.88,85.93,85.86,85.92,317771.0,80.2798,80.3265,80.2611,80.3172,317771.0
2023-10-05 11:50:00,85.92,86.09,85.92,86.02,418730.0,80.3172,80.4761,80.3172,80.4106,418730.0
2023-10-05 11:55:00,86.02,86.04,85.93,85.96,349572.0,80.4106,80.4293,80.3265,80.3545,349572.0
2023-10-05 12:00:00,85.96,85.99,85.93,85.99,180412.0,80.3545,80.3826,80.3265,80.3826,180412.0
2023-10-05 12:05:00,85.98,86.04,85.95,86.01,187785.0,80.3732,80.4293,80.3452,80.4013,187785.0
2023-10-05 12:10:00,86.01,86.09,86.0,86.08,229486.0,80.4013,80.4761,80.3919,80.4667,229486.0
2023-10-05 12:15:00,86.08,86.08,85.98,85.99,251829.0,80.4667,80.4667,80.3732,80.3826,251829.0
2023-10-05 12:20:00,85.98,86.02,85.97,85.99,142754.0,80.3732,80.4106,80.3639,80.3826,142754.0
2023-10-05 12:25:00,85.98,86.09,85.96,86.06,155673.0,80.3732,80.4761,80.3545,80.448,155673.0
2023-10-05 12:30:00,86.07,86.08,85.97,85.98,204359.0,80.4574,80.4667,80.3639,80.3732,204359.0
2023-10-05 12:35:00,85.98,85.99,85.93,85.95,267005.0,80.3732,80.3826,80.3265,80.3452,267005.0
2023-10-05 12:40:00,85.95,85.96,85.9,85.92,193295.0,80.3452,80.3545,80.2985,80.3172,193295.0
2023-10-05 12:45:00,85.92,85.93,85.85,85.86,183375.0,80.3172,80.3265,80.2517,80.2611,183375.0
2023-10-05 12:50:00,85.86,85.9,85.85,85.9,183377.0,80.2611,80.2985,80.2517,80.2985,183377.0
2023-10-05 12:55:00,85.9,85.95,85.86,85.94,142825.0,80.2985,80.3452,80.2611,80.3358,142825.0
2023-10-05 13:00:00,85.94,85.96,85.9,85.91,181287.0,80.3358,80.3545,80.2985,80.3078,181287.0
2023-10-05 13:05:00,85.91,85.92,85.86,85.86,189715.0,80.3078,80.3172,80.2611,80.2611,189715.0
2023-10-05 13:10:00,85.86,85.95,85.85,85.95,234390.0,80.2611,80.3452,80.2517,80.3452,234390.0
2023-10-05 13:15:00,85.95,86.02,85.94,85.98,186234.0,80.3452,80.4106,80.3358,80.3732,186234.0
2023-10-05 13:20:00,85.98,86.01,85.97,85.98,99413.0,80.3732,80.4013,80.3639,80.3732,99413.0
2023-10-05 13:25:00,85.97,86.03,85.96,86.03,208913.0,80.3639,80.42,80.3545,80.42,208913.0
2023-10-05 13:30:00,86.03,86.03,85.93,85.95,382460.0,80.42,80.42,80.3265,80.3452,382460.0
2023-10-05 13:35:00,85.95,85.98,85.9,85.92,214832.0,80.3452,80.3732,80.2985,80.3172,214832.0
2023-10-05 13:40:00,85.91,85.92,85.89,85.91,258313.0,80.3078,80.3172,80.2891,80.3078,258313.0
2023-10-05 13:45:00,85.91,85.99,85.91,85.94,233010.0,80.3078,80.3826,80.3078,80.3358,233010.0
2023-10-05 13:50:00,85.94,85.96,85.9,85.91,105420.0,80.3358,80.3545,80.2985,80.3078,105420.0
2023-10-05 13:55:00,85.91,85.93,85.88,85.91,186066.0,80.3078,80.3265,80.2798,80.3078,186066.0
2023-10-05 14:00:00,85.91,86.01,85.91,86.0,290989.0,80.3078,80.4013,80.3078,80.3919,290989.0
2023-10-05 14:05:00,86.0,86.0,85.9,85.91,212380.0,80.3919,80.3919,80.2985,80.3078,212380.0
2023-10-05 14:10:00,85.91,85.97,85.9,85.95,175481.0,80.3078,80.3639,80.2985,80.3452,175481.0
2023-10-05 14:15:00,85.95,86.0,85.94,85.98,161093.0,80.3452,80.3919,80.3358,80.3732,161093.0
2023-10-05 14:20:00,85.97,86.01,85.95,85.96,223434.0,80.3639,80.4013,80.3452,80.3545,223434.0
2023-10-05 14:25:00,85.96,85.97,85.91,85.96,179995.0,80.3545,80.3639,80.3078,80.3545,179995.0
2023-10-05 14:30:00,85.96,86.01,85.96,85.98,173859.0,80.3545,80.4013,80.3545,80.3732,173859.0
2023-10-05 14:35:00,85.98,85.99,85.92,85.95,459976.0,80.3732,80.3826,80.3172,80.3452,459976.0
2023-10-05 14:40:00,85.95,86.01,85.94,85.99,400697.0,80.3452,80.4013,80.3358,80.3826,400697.0
2023-10-05 14:45:00,85.99,86.0,85.91,85.92,201216.0,80.3826,80.3919,80.3078,80.3172,201216.0
2023-10-05 14:50:00,85.92,85.94,85.85,85.89,395552.0,80.3172,80.3358,80.2517,80.2891,395552.0
2023-10-05 14:55:00,85.88,85.91,85.84,85.89,395124.0,80.2798,80.3078,80.2424,80.2891,395124.0
2023-10-05 15:00:00,85.89,85.93,85.88,85.9,354860.0,80.2891,80.3265,80.2798,80.2985,354860.0
2023-10-05 15:05:00,85.9,85.91,85.88,85.9,134661.0,80.2985,80.3078,80.2798,80.2985,134661.0
2023-10-05 15:10:00,85.9,85.93,85.84,85.92,650007.0,80.2985,80.3265,80.2424,80.3172,650007.0
2023-10-05 15:15:00,85.92,85.96,85.91,85.95,588067.0,80.3172,80.3545,80.3078,80.3452,588067.0
2023-10-05 15:20:00,85.95,85.96,85.9,85.9,217882.0,80.3452,80.3545,80.2985,80.2985,217882.0
2023-10-05 15:25:00,85.9,85.91,85.88,85.89,554625.0,80.2985,80.3078,80.2798,80.2891,554625.0
2023-10-05 15:30:00,85.89,85.91,85.86,85.86,257160.0,80.2891,80.3078,80.2611,80.2611,257160.0
2023-10-05 15:35:00,85.86,85.94,85.85,85.92,315576.0,80.2611,80.3358,80.2517,80.3172,315576.0
2023-10-05 15:40:00,85.92,85.93,85.84,85.87,623315.0,80.3172,80.3265,80.2424,80.2704,623315.0
2023-10-05 15:45:00,85.87,85.91,85.84,85.91,286725.0,80.2704,80.3078,80.2424,80.3078,286725.0
2023-10-05 15:50:00,85.91,85.92,85.82,85.84,474592.0,80.3078,80.3172,80.2237,80.2424,474592.0
2023-10-05 15:55:00,85.84,85.87,85.8,85.83,1330016.0,80.2424,80.2704,80.205,80.233,1330016.0
2023-10-06 09:30:00,84.2,84.49,84.17,84.39,2795594.0,78.7093,78.9804,78.6813,78.8869,2795594.0
2023-10-06 09:35:00,84.39,84.4,84.11,84.21,2022904.0,78.8869,78.8963,78.6252,78.7187,2022904.0
2023-10-06 09:40:00,84.2,84.44,84.11,84.4,1952840.0,78.7093,78.9337,78.6252,78.8963,1952840.0
2023-10-06 09:45:00,84.4,84.51,84.2,84.21,1539385.0,78.8963,78.9991,78.7093,78.7187,1539385.0
2023-10-06 09:50:00,84.2,84.26,84.1,84.2,995598.0,78.7093,78.7654,78.6158,78.7093,995598.0
2023-10-06 09:55:00,84.2,84.29,84.06,84.25,1255373.0,78.7093,78.7934,78.5784,78.7561,1255373.0
2023-10-06 10:00:00,84.26,84.39,84.15,84.21,831833.0,78.7654,78.8869,78.6626,78.7187,831833.0
2023-10-06 10:05:00,84.2,84.29,84.13,84.26,905852.0,78.7093,78.7934,78.6439,78.7654,905852.0
2023-10-06 10:10:00,84.26,84.45,84.23,84.37,1052094.0,78.7654,78.943,78.7374,78.8682,1052094.0
2023-10-06 10:15:00,84.36,84.42,84.31,84.32,641243.0,78.8589,78.915,78.8121,78.8215,641243.0
2023-10-06 10:20:00,84.31,84.56,84.31,84.52,1887464.0,78.8121,79.0458,78.8121,79.0084,1887464.0
2023-10-06 10:25:00,84.52,84.57,84.39,84.49,1019393.0,79.0084,79.0552,78.8869,78.9804,1019393.0
2023-10-06 10:30:00,84.49,84.57,84.44,84.53,1071436.0,78.9804,79.0552,78.9337,79.0178,1071436.0
2023-10-06 10:35:00,84.52,84.67,84.46,84.59,1070313.0,79.0084,79.1487,78.9524,79.0739,1070313.0
2023-10-06 10:40:00,84.59,84.69,84.57,84.68,678006.0,79.0739,79.1674,79.0552,79.158,678006.0
2023-10-06 10:45:00,84.67,84.73,84.61,84.69,557485.0,79.1487,79.2048,79.0926,79.1674,557485.0
2023-10-06 10:50:00,84.68,84.68,84.53,84.54,578527.0,79.158,79.158,79.0178,79.0271,578527.0
2023-10-06 10:55:00,84.54,84.65,84.51,84.6,683483.0,79.0271,79.13,78.9991,79.0832,683483.0
2023-10-06 11:00:00,84.6,84.82,84.59,84.82,1168936.0,79.0832,79.2889,79.0739,79.2889,1168936.0
2023-10-06 11:05:00,84.82,84.86,84.77,84.84,585843.0,79.2889,79.3263,79.2421,79.3076,585843.0
2023-10-06 11:10:00,84.84,84.95,84.79,84.93,1090248.0,79.3076,79.4104,79.2608,79.3917,1090248.0
2023-10-06 11:15:00,84.93,85.04,84.91,84.94,1251340.0,79.3917,79.4945,79.373,79.4011,1251340.0
2023-10-06 11:20:00,84.95,85.1,84.94,85.09,520927.0,79.4104,79.5506,79.4011,79.5413,520927.0
2023-10-06 11:25:00,85.1,85.47,85.08,85.34,1318424.0,79.5506,79.8965,79.5319,79.775,1318424.0
2023-10-06 11:30:00,85.34,85.4,85.29,85.38,853777.0,79.775,79.8311,79.7282,79.8124,853777.0
2023-10-06 11:35:00,85.38,85.56,85.38,85.48,645376.0,79.8124,79.9806,79.8124,79.9058,645376.0
2023-10-06 11:40:00,85.48,85.59,85.44,85.44,421170.0,79.9058,80.0087,79.8685,79.8685,421170.0
2023-10-06 11:45:00,85.44,85.69,85.39,85.67,967439.0,79.8685,80.1022,79.8217,80.0835,967439.0
2023-10-06 11:50:00,85.67,85.68,85.43,85.51,768208.0,80.0835,80.0928,79.8591,79.9339,768208.0
2023-10-06 11:55:00,85.51,85.6,85.47,85.53,1127352.0,79.9339,80.018,79.8965,79.9526,1127352.0
2023-10-06 12:00:00,85.54,85.56,85.39,85.45,788426.0,79.9619,79.9806,79.8217,79.8778,788426.0
2023-10-06 12:05:00,85.47,85.57,85.45,85.51,476985.0,79.8965,79.99,79.8778,79.9339,476985.0
2023-10-06 12:10:00,85.52,85.52,85.41,85.43,293932.0,79.9432,79.9432,79.8404,79.8591,293932.0
2023-10-06 12:15:00,85.43,85.46,85.27,85.28,580649.0,79.8591,79.8871,79.7095,79.7189,580649.0
2023-10-06 12:20:00,85.28,85.29,85.09,85.15,575420.0,79.7189,79.7282,79.5413,79.5974,575420.0
2023-10-06 12:25:00,85.15,85.22,85.08,85.22,376779.0,79.5974,79.6628,79.5319,79.6628,376779.0
2023-10-06 12:30:00,85.22,85.26,85.11,85.12,262962.0,79.6628,79.7002,79.56,79.5693,262962.0
2023-10-06 12:35:00,85.12,85.18,85.09,85.11,296661.0,79.5693,79.6254,79.5413,79.56,296661.0
2023-10-06 12:40:00,85.11,85.21,85.09,85.12,343569.0,79.56,79.6535,79.5413,79.5693,343569.0
2023-10-06 12:45:00,85.12,85.17,85.1,85.15,196536.0,79.5693,79.6161,79.5506,79.5974,196536.0
2023-10-06 12:50:00,85.16,85.19,85.15,85.17,242630.0,79.6067,79.6348,79.5974,79.6161,242630.0
2023-10-06 12:55:00,85.17,85.18,85.07,85.07,208116.0,79.6161,79.6254,79.5226,79.5226,208116.0
2023-10-06 13:00:00,85.08,85.17,85.08,85.12,255684.0,79.5319,79.6161,79.5319,79.5693,255684.0
2023-10-06 13:05:00,85.13,85.13,85.04,85.06,214804.0,79.5787,79.5787,79.4945,79.5132,214804.0
2023-10-06 13:10:00,85.07,85.2,85.04,85.2,228010.0,79.5226,79.6441,79.4945,79.6441,228010.0
2023-10-06 13:15:00,85.2,85.2,85.11,85.19,222603.0,79.6441,79.6441,79.56,79.6348,222603.0
2023-10-06 13:20:00,85.19,85.2,85.14,85.18,266660.0,79.6348,79.6441,79.588,79.6254,266660.0
2023-10-06 13:25:00,85.17,85.2,85.13,85.19,187706.0,79.6161,79.6441,79.5787,79.6348,187706.0
2023-10-06 13:30:00,85.19,85.21,85.16,85.2,178791.0,79.6348,79.6535,79.6067,79.6441,178791.0
2023-10-06 13:35:00,85.2,85.28,85.18,85.27,332738.0,79.6441,79.7189,79.6254,79.7095,332738.0
2023-10-06 13:40:00,85.26,85.27,85.19,85.2,179508.0,79.7002,79.7095,79.6348,79.6441,179508.0
2023-10-06 13:45:00,85.19,85.23,85.18,85.2,157396.0,79.6348,79.6721,79.6254,79.6441,157396.0
2023-10-06 13:50:00,85.21,85.29,85.18,85.29,174531.0,79.6535,79.7282,79.6254,79.7282,174531.0
2023-10-06 13:55:00,85.29,85.31,85.27,85.31,240180.0,79.7282,79.7469,79.7095,79.7469,240180.0
2023-10-06 14:00:00,85.31,85.36,85.3,85.34,228579.0,79.7469,79.7937,79.7376,79.775,228579.0
2023-10-06 14:05:00,85.35,85.42,85.33,85.37,376013.0,79.7843,79.8498,79.7656,79.803,376013.0
2023-10-06 14:10:00,85.38,85.42,85.36,85.41,282429.0,79.8124,79.8498,79.7937,79.8404,282429.0
2023-10-06 14:15:00,85.41,85.41,85.27,85.28,270184.0,79.8404,79.8404,79.7095,79.7189,270184.0
2023-10-06 14:20:00,85.27,85.29,85.16,85.17,375367.0,79.7095,79.7282,79.6067,79.6161,375367.0
2023-10-06 14:25:00,85.17,85.24,85.16,85.23,170810.0,79.6161,79.6815,79.6067,79.6721,170810.0
2023-10-06 14:30:00,85.22,85.23,85.12,85.12,255374.0,79.6628,79.6721,79.5693,79.5693,255374.0
2023-10-06 14:35:00,85.13,85.23,85.12,85.22,714052.0,79.5787,79.6721,79.5693,79.6628,714052.0
2023-10-06 14:40:00,85.22,85.27,85.15,85.17,233896.0,79.6628,79.7095,79.5974,79.6161,233896.0
2023-10-06 14:45:00,85.18,85.22,85.14,85.16,155385.0,79.6254,79.6628,79.588,79.6067,155385.0
2023-10-06 14:50:00,85.16,85.18,85.09,85.12,404682.0,79.6067,79.6254,79.5413,79.5693,404682.0
2023-10-06 14:55:00,85.11,85.14,85.07,85.11,272560.0,79.56,79.588,79.5226,79.56,272560.0
2023-10-06 15:00:00,85.1,85.12,85.05,85.1,361160.0,79.5506,79.5693,79.5039,79.5506,361160.0
2023-10-06 15:05:00,85.09,85.11,85.07,85.1,259079.0,79.5413,79.56,79.5226,79.5506,259079.0
2023-10-06 15:10:00,85.1,85.12,85.05,85.1,258362.0,79.5506,79.5693,79.5039,79.5506,258362.0
2023-10-06 15:15:00,85.11,85.13,85.06,85.08,393428.0,79.56,79.5787,79.5132,79.5319,393428.0
2023-10-06 15:20:00,85.08,85.15,85.06,85.14,317072.0,79.5319,79.5974,79.5132,79.588,317072.0
2023-10-06 15:25:00,85.14,85.15,85.1,85.11,187530.0,79.588,79.5974,79.5506,79.56,187530.0
2023-10-06 15:30:00,85.12,85.13,85.05,85.06,428358.0,79.5693,79.5787,79.5039,79.5132,428358.0
2023-10-06 15:35:00,85.06,85.07,85.04,85.05,365799.0,79.5132,79.5226,79.4945,79.5039,365799.0
2023-10-06 15:40:00,85.05,85.05,84.99,85.01,1114243.0,79.5039,79.5039,79.4478,79.4665,1114243.0
2023-10-06 15:45:00,85.0,85.06,85.0,85.01,463541.0,79.4571,79.5132,79.4571,79.4665,463541.0
2023-10-06 15:50:00,85.0,85.02,84.85,84.86,716321.0,79.4571,79.4758,79.3169,79.3263,716321.0
2023-10-06 15:55:00,84.86,84.87,84.76,84.8,2964675.0,79.3263,79.3356,79.2328,79.2702,2964675.0
2023-10-09 09:30:00,85.5,85.53,85.11,85.13,599920.0,79.9245,79.9526,79.56,79.5787,599920.0
2023-10-09 09:35:00,85.12,85.17,85.03,85.13,307844.0,79.5693,79.6161,79.4852,79.5787,307844.0
2023-10-09 09:40:00,85.13,85.16,84.95,84.97,265494.0,79.5787,79.6067,79.4104,79.4291,265494.0
2023-10-09 09:45:00,84.97,85.12,84.95,85.12,148752.0,79.4291,79.5693,79.4104,79.5693,148752.0
2023-10-09 09:50:00,85.12,85.34,85.08,85.33,232067.0,79.5693,79.775,79.5319,79.7656,232067.0
2023-10-09 09:55:00,85.34,85.39,85.28,85.37,367205.0,79.775,79.8217,79.7189,79.803,367205.0
2023-10-09 10:00:00,85.37,85.47,85.34,85.46,181265.0,79.803,79.8965,79.775,79.8871,181265.0
2023-10-09 10:05:00,85.46,85.56,85.46,85.53,321638.0,79.8871,79.9806,79.8871,79.9526,321638.0
2023-10-09 10:10:00,85.53,85.56,85.5,85.55,173339.0,79.9526,79.9806,79.9245,79.9713,173339.0
2023-10-09 10:15:00,85.55,85.58,85.5,85.53,112442.0,79.9713,79.9993,79.9245,79.9526,112442.0
2023-10-09 10:20:00,85.53,85.72,85.5,85.71,343801.0,79.9526,80.1302,79.9245,80.1208,343801.0
2023-10-09 10:25:00,85.72,85.73,85.55,85.61,211628.0,80.1302,80.1395,79.9713,80.0274,211628.0
2023-10-09 10:30:00,85.62,85.74,85.61,85.72,184463.0,80.0367,80.1489,80.0274,80.1302,184463.0
2023-10-09 10:35:00,85.73,85.74,85.69,85.7,175218.0,80.1395,80.1489,80.1022,80.1115,175218.0
2023-10-09 10:40:00,85.7,85.73,85.64,85.7,320997.0,80.1115,80.1395,80.0554,80.1115,320997.0
2023-10-09 10:45:00,85.7,85.73,85.61,85.64,296663.0,80.1115,80.1395,80.0274,80.0554,296663.0
2023-10-09 10:50:00,85.64,85.74,85.63,85.74,185090.0,80.0554,80.1489,80.0461,80.1489,185090.0
2023-10-09 10:55:00,85.73,85.79,85.72,85.76,202284.0,80.1395,80.1956,80.1302,80.1676,202284.0
2023-10-09 11:00:00,85.76,85.77,85.7,85.71,172157.0,80.1676,80.1769,80.1115,80.1208,172157.0
2023-10-09 11:05:00,85.71,85.79,85.7,85.79,288703.0,80.1208,80.1956,80.1115,80.1956,288703.0
2023-10-09 11:10:00,85.79,85.88,85.75,85.87,299646.0,80.1956,80.2798,80.1582,80.2704,299646.0
2023-10-09 11:15:00,85.86,85.95,85.86,85.95,197970.0,80.2611,80.3452,80.2611,80.3452,197970.0
2023-10-09 11:20:00,85.95,85.95,85.81,85.83,231910.0,80.3452,80.3452,80.2143,80.233,231910.0
2023-10-09 11:25:00,85.84,85.89,85.84,85.88,88871.0,80.2424,80.2891,80.2424,80.2798,88871.0
2023-10-09 11:30:00,85.87,85.97,85.87,85.97,207187.0,80.2704,80.3639,80.2704,80.3639,207187.0
2023-10-09 11:35:00,85.97,85.99,85.93,85.96,163162.0,80.3639,80.3826,80.3265,80.3545,163162.0
2023-10-09 11:40:00,85.97,85.99,85.94,85.98,117493.0,80.3639,80.3826,80.3358,80.3732,117493.0
2023-10-09 11:45:00,85.98,85.99,85.9,85.94,163137.0,80.3732,80.3826,80.2985,80.3358,163137.0
2023-10-09 11:50:00,85.94,85.94,85.82,85.83,115979.0,80.3358,80.3358,80.2237,80.233,115979.0
2023-10-09 11:55:00,85.83,85.88,85.82,85.88,155654.0,80.233,80.2798,80.2237,80.2798,155654.0
2023-10-09 12:00:00,85.87,85.9,85.86,85.89,195626.0,80.2704,80.2985,80.2611,80.2891,195626.0
2023-10-09 12:05:00,85.89,85.94,85.88,85.89,146526.0,80.2891,80.3358,80.2798,80.2891,146526.0
2023-10-09 12:10:00,85.89,85.89,85.8,85.83,82698.0,80.2891,80.2891,80.205,80.233,82698.0
2023-10-09 12:15:00,85.82,85.86,85.82,85.84,234438.0,80.2237,80.2611,80.2237,80.2424,234438.0
2023-10-09 12:20:00,85.84,85.86,85.83,85.84,92676.0,80.2424,80.2611,80.233,80.2424,92676.0
2023-10-09 12:25:00,85.84,85.86,85.82,85.83,126660.0,80.2424,80.2611,80.2237,80.233,126660.0
2023-10-09 12:30:00,85.83,85.85,85.8,85.81,111969.0,80.233,80.2517,80.205,80.2143,111969.0
2023-10-09 12:35:00,85.81,85.85,85.81,85.85,63966.0,80.2143,80.2517,80.2143,80.2517,63966.0
2023-10-09 12:40:00,85.84,85.91,85.84,85.9,114791.0,80.2424,80.3078,80.2424,80.2985,114791.0
2023-10-09 12:45:00,85.9,85.91,85.88,85.9,61232.0,80.2985,80.3078,80.2798,80.2985,61232.0
2023-10-09 12:50:00,85.91,85.91,85.86,85.87,143270.0,80.3078,80.3078,80.2611,80.2704,143270.0
2023-10-09 12:55:00,85.88,85.91,85.84,85.87,104164.0,80.2798,80.3078,80.2424,80.2704,104164.0
2023-10-09 13:00:00,85.87,85.88,85.84,85.87,83951.0,80.2704,80.2798,80.2424,80.2704,83951.0
2023-10-09 13:05:00,85.87,85.89,85.86,85.88,56026.0,80.2704,80.2891,80.2611,80.2798,56026.0
2023-10-09 13:10:00,85.88,85.91,85.87,85.89,147235.0,80.2798,80.3078,80.2704,80.2891,147235.0
2023-10-09 13:15:00,85.89,85.95,85.88,85.94,86482.0,80.2891,80.3452,80.2798,80.3358,86482.0
2023-10-09 13:20:00,85.95,85.97,85.91,85.97,178840.0,80.3452,80.3639,80.3078,80.3639,178840.0
2023-10-09 13:25:00,85.96,86.0,85.96,85.96,112581.0,80.3545,80.3919,80.3545,80.3545,112581.0
2023-10-09 13:30:00,85.96,86.03,85.93,86.02,300837.0,80.3545,80.42,80.3265,80.4106,300837.0
2023-10-09 13:35:00,86.02,86.15,86.01,86.14,167727.0,80.4106,80.5322,80.4013,80.5228,167727.0
2023-10-09 13:40:00,86.14,86.23,86.13,86.2,289203.0,80.5228,80.6069,80.5135,80.5789,289203.0
2023-10-09 13:45:00,86.19,86.22,86.16,86.2,211121.0,80.5695,80.5976,80.5415,80.5789,211121.0
2023-10-09 13:50:00,86.2,86.34,86.2,86.32,644023.0,80.5789,80.7098,80.5789,80.6911,644023.0
2023-10-09 13:55:00,86.32,86.39,86.3,86.39,493545.0,80.6911,80.7565,80.6724,80.7565,493545.0
2023-10-09 14:00:00,86.39,86.43,86.35,86.41,427467.0,80.7565,80.7939,80.7191,80.7752,427467.0
2023-10-09 14:05:00,86.41,86.42,86.35,86.35,231575.0,80.7752,80.7845,80.7191,80.7191,231575.0
2023-10-09 14:10:00,86.35,86.37,86.33,86.37,163825.0,80.7191,80.7378,80.7004,80.7378,163825.0
2023-10-09 14:15:00,86.37,86.4,86.36,86.39,166866.0,80.7378,80.7659,80.7285,80.7565,166866.0
2023-10-09 14:20:00,86.4,86.44,86.39,86.42,134424.0,80.7659,80.8032,80.7565,80.7845,134424.0
2023-10-09 14:25:00,86.42,86.43,86.38,86.41,113978.0,80.7845,80.7939,80.7472,80.7752,113978.0
2023-10-09 14:30:00,86.4,86.44,86.39,86.42,145410.0,80.7659,80.8032,80.7565,80.7845,145410.0
2023-10-09 14:35:00,86.42,86.44,86.42,86.43,144012.0,80.7845,80.8032,80.7845,80.7939,144012.0
2023-10-09 14:40:00,86.42,86.44,86.4,86.42,155538.0,80.7845,80.8032,80.7659,80.7845,155538.0
2023-10-09 14:45:00,86.42,86.43,86.36,86.39,355902.0,80.7845,80.7939,80.7285,80.7565,355902.0
2023-10-09 14:50:00,86.39,86.43,86.38,86.42,294455.0,80.7565,80.7939,80.7472,80.7845,294455.0
2023-10-09 14:55:00,86.43,86.63,86.42,86.53,330537.0,80.7939,80.9809,80.7845,80.8874,330537.0
2023-10-09 15:00:00,86.54,86.65,86.51,86.61,230144.0,80.8967,80.9995,80.8687,80.9622,230144.0
2023-10-09 15:05:00,86.62,86.64,86.6,86.62,178388.0,80.9715,80.9902,80.9528,80.9715,178388.0
2023-10-09 15:10:00,86.62,86.69,86.61,86.67,271009.0,80.9715,81.0369,80.9622,81.0182,271009.0
2023-10-09 15:15:00,86.68,86.7,86.67,86.68,231134.0,81.0276,81.0463,81.0182,81.0276,231134.0
2023-10-09 15:20:00,86.69,86.73,86.63,86.64,316527.0,81.0369,81.0743,80.9809,80.9902,316527.0
2023-10-09 15:25:00,86.64,86.66,86.59,86.61,312613.0,80.9902,81.0089,80.9435,80.9622,312613.0
2023-10-09 15:30:00,86.61,86.62,86.53,86.53,477825.0,80.9622,80.9715,80.8874,80.8874,477825.0
2023-10-09 15:35:00,86.54,86.56,86.52,86.55,310676.0,80.8967,80.9154,80.878,80.9061,310676.0
2023-10-09 15:40:00,86.56,86.56,86.5,86.54,434177.0,80.9154,80.9154,80.8593,80.8967,434177.0
2023-10-09 15:45:00,86.54,86.59,86.52,86.59,325424.0,80.8967,80.9435,80.878,80.9435,325424.0
2023-10-09 15:50:00,86.59,86.61,86.55,86.59,1261415.0,80.9435,80.9622,80.9061,80.9435,1261415.0
2023-10-09 15:55:00,86.59,86.8,86.58,86.79,3432077.0,80.9435,81.1398,80.9341,81.1304,3432077.0
2023-10-10 09:30:00,85.85,86.02,85.8,85.93,1114203.0,80.2517,80.4106,80.205,80.3265,1114203.0
2023-10-10 09:35:00,85.92,85.94,85.76,85.8,638271.0,80.3172,80.3358,80.1676,80.205,638271.0
2023-10-10 09:40:00,85.8,85.82,85.65,85.67,974487.0,80.205,80.2237,80.0648,80.0835,974487.0
2023-10-10 09:45:00,85.66,85.69,85.52,85.6,1148094.0,80.0741,80.1022,79.9432,80.018,1148094.0
2023-10-10 09:50:00,85.6,85.81,85.59,85.75,779589.0,80.018,80.2143,80.0087,80.1582,779589.0
2023-10-10 09:55:00,85.75,85.87,85.7,85.87,1065542.0,80.1582,80.2704,80.1115,80.2704,1065542.0
2023-10-10 10:00:00,85.86,86.13,85.86,86.04,1373139.0,80.2611,80.5135,80.2611,80.4293,1373139.0
2023-10-10 10:05:00,86.04,86.11,85.87,86.07,809719.0,80.4293,80.4948,80.2704,80.4574,809719.0
2023-10-10 10:10:00,86.08,86.27,86.03,86.25,678152.0,80.4667,80.6443,80.42,80.6256,678152.0
2023-10-10 10:15:00,86.25,86.41,86.21,86.25,977515.0,80.6256,80.7752,80.5882,80.6256,977515.0
2023-10-10 10:20:00,86.25,86.28,86.11,86.24,593472.0,80.6256,80.6537,80.4948,80.6163,593472.0
2023-10-10 10:25:00,86.25,86.43,86.24,86.38,638616.0,80.6256,80.7939,80.6163,80.7472,638616.0
2023-10-10 10:30:00,86.39,86.41,86.29,86.34,520473.0,80.7565,80.7752,80.663,80.7098,520473.0
2023-10-10 10:35:00,86.34,86.41,86.28,86.29,509912.0,80.7098,80.7752,80.6537,80.663,509912.0
2023-10-10 10:40:00,86.28,86.3,86.16,86.2,646745.0,80.6537,80.6724,80.5415,80.5789,646745.0
2023-10-10 10:45:00,86.2,86.35,86.16,86.22,490122.0,80.5789,80.7191,80.5415,80.5976,490122.0
2023-10-10 10:50:00,86.22,86.44,86.21,86.38,561729.0,80.5976,80.8032,80.5882,80.7472,561729.0
2023-10-10 10:55:00,86.38,86.54,86.34,86.51,833237.0,80.7472,80.8967,80.7098,80.8687,833237.0
2023-10-10 11:00:00,86.51,86.56,86.45,86.56,1394810.0,80.8687,80.9154,80.8126,80.9154,1394810.0
2023-10-10 11:05:00,86.56,86.61,86.48,86.55,1861864.0,80.9154,80.9622,80.8406,80.9061,1861864.0
2023-10-10 11:10:00,86.55,86.65,86.48,86.65,711600.0,80.9061,80.9995,80.8406,80.9995,711600.0
2023-10-10 11:15:00,86.64,86.75,86.55,86.67,1174161.0,80.9902,81.093,80.9061,81.0182,1174161.0
2023-10-10 11:20:00,86.66,86.68,86.56,86.64,924580.0,81.0089,81.0276,80.9154,80.9902,924580.0
2023-10-10 11:25:00,86.65,86.66,86.52,86.62,603085.0,80.9995,81.0089,80.878,80.9715,603085.0
2023-10-10 11:30:00,86.61,86.72,86.54,86.72,768254.0,80.9622,81.065,80.8967,81.065,768254.0
2023-10-10 11:35:00,86.72,86.75,86.66,86.68,347963.0,81.065,81.093,81.0089,81.0276,347963.0
2023-10-10 11:40:00,86.68,86.8,86.65,86.78,523929.0,81.0276,81.1398,80.9995,81.1211,523929.0
2023-10-10 11:45:00,86.78,86.82,86.75,86.8,948903.0,81.1211,81.1585,81.093,81.1398,948903.0
2023-10-10 11:50:00,86.81,86.82,86.73,86.8,581082.0,81.1491,81.1585,81.0743,81.1398,581082.0
2023-10-10 11:55:00,86.81,86.87,86.79,86.82,832527.0,81.1491,81.2052,81.1304,81.1585,832527.0
2023-10-10 12:00:00,86.83,86.85,86.74,86.82,406603.0,81.1678,81.1865,81.0837,81.1585,406603.0
2023-10-10 12:05:00,86.82,86.87,86.8,86.85,353881.0,81.1585,81.2052,81.1398,81.1865,353881.0
2023-10-10 12:10:00,86.84,86.89,86.81,86.83,421553.0,81.1772,81.2239,81.1491,81.1678,421553.0
2023-10-10 12:15:00,86.83,86.83,86.77,86.83,729946.0,81.1678,81.1678,81.1117,81.1678,729946.0
2023-10-10 12:20:00,86.83,86.84,86.72,86.78,536119.0,81.1678,81.1772,81.065,81.1211,536119.0
2023-10-10 12:25:00,86.79,86.85,86.76,86.83,335019.0,81.1304,81.1865,81.1024,81.1678,335019.0
2023-10-10 12:30:00,86.84,86.91,86.77,86.9,1018724.0,81.1772,81.2426,81.1117,81.2332,1018724.0
2023-10-10 12:35:00,86.9,86.97,86.83,86.97,689091.0,81.2332,81.2987,81.1678,81.2987,689091.0
2023-10-10 12:40:00,86.97,87.07,86.94,87.03,431912.0,81.2987,81.3922,81.2706,81.3548,431912.0
2023-10-10 12:45:00,87.03,87.17,87.01,87.13,519011.0,81.3548,81.4856,81.3361,81.4482,519011.0
2023-10-10 12:50:00,87.12,87.13,87.03,87.1,475433.0,81.4389,81.4482,81.3548,81.4202,475433.0
2023-10-10 12:55:00,87.1,87.1,86.99,87.01,322040.0,81.4202,81.4202,81.3174,81.3361,322040.0
2023-10-10 13:00:00,87.01,87.02,86.87,86.88,634423.0,81.3361,81.3454,81.2052,81.2146,634423.0
2023-10-10 13:05:00,86.88,86.89,86.7,86.75,465834.0,81.2146,81.2239,81.0463,81.093,465834.0
2023-10-10 13:10:00,86.76,86.86,86.74,86.75,357392.0,81.1024,81.1959,81.0837,81.093,357392.0
2023-10-10 13:15:00,86.75,86.8,86.72,86.8,417189.0,81.093,81.1398,81.065,81.1398,417189.0
2023-10-10 13:20:00,86.79,86.86,86.74,86.76,411331.0,81.1304,81.1959,81.0837,81.1024,411331.0
2023-10-10 13:25:00,86.76,86.76,86.7,86.73,295140.0,81.1024,81.1024,81.0463,81.0743,295140.0
2023-10-10 13:30:00,86.73,86.78,86.64,86.7,909407.0,81.0743,81.1211,80.9902,81.0463,909407.0
2023-10-10 13:35:00,86.7,86.74,86.67,86.7,903587.0,81.0463,81.0837,81.0182,81.0463,903587.0
2023-10-10 13:40:00,86.7,86.73,86.64,86.65,293052.0,81.0463,81.0743,80.9902,80.9995,293052.0
2023-10-10 13:45:00,86.66,86.69,86.63,86.68,234943.0,81.0089,81.0369,80.9809,81.0276,234943.0
2023-10-10 13:50:00,86.69,86.72,86.65,86.68,196298.0,81.0369,81.065,80.9995,81.0276,196298.0
2023-10-10 13:55:00,86.67,86.69,86.57,86.58,255342.0,81.0182,81.0369,80.9248,80.9341,255342.0
2023-10-10 14:00:00,86.58,86.65,86.51,86.63,222495.0,80.9341,80.9995,80.8687,80.9809,222495.0
2023-10-10 14:05:00,86.64,86.64,86.54,86.58,262813.0,80.9902,80.9902,80.8967,80.9341,262813.0
2023-10-10 14:10:00,86.59,86.6,86.54,86.56,150750.0,80.9435,80.9528,80.8967,80.9154,150750.0
2023-10-10 14:15:00,86.56,86.63,86.56,86.62,150709.0,80.9154,80.9809,80.9154,80.9715,150709.0
2023-10-10 14:20:00,86.62,86.63,86.57,86.58,214848.0,80.9715,80.9809,80.9248,80.9341,214848.0
2023-10-10 14:25:00,86.58,86.69,86.56,86.68,265238.0,80.9341,81.0369,80.9154,81.0276,265238.0
2023-10-10 14:30:00,86.69,86.76,86.68,86.74,350017.0,81.0369,81.1024,81.0276,81.0837,350017.0
2023-10-10 14:35:00,86.74,86.77,86.71,86.76,191326.0,81.0837,81.1117,81.0556,81.1024,191326.0
2023-10-10 14:40:00,86.77,86.84,86.75,86.84,673713.0,81.1117,81.1772,81.093,81.1772,673713.0
2023-10-10 14:45:00,86.84,86.86,86.79,86.85,181601.0,81.1772,81.1959,81.1304,81.1865,181601.0
2023-10-10 14:50:00,86.85,86.86,86.75,86.76,199948.0,81.1865,81.1959,81.093,81.1024,199948.0
2023-10-10 14:55:00,86.75,86.76,86.66,86.74,507117.0,81.093,81.1024,81.0089,81.0837,507117.0
2023-10-10 15:00:00,86.74,86.74,86.69,86.7,311602.0,81.0837,81.0837,81.0369,81.0463,311602.0
2023-10-10 15:05:00,86.7,86.71,86.59,86.63,320572.0,81.0463,81.0556,80.9435,80.9809,320572.0
2023-10-10 15:10:00,86.62,86.64,86.57,86.58,337063.0,80.9715,80.9902,80.9248,80.9341,337063.0
2023-10-10 15:15:00,86.57,86.62,86.54,86.54,356278.0,80.9248,80.9715,80.8967,80.8967,356278.0
2023-10-10 15:20:00,86.54,86.55,86.46,86.54,383025.0,80.8967,80.9061,80.8219,80.8967,383025.0
2023-10-10 15:25:00,86.55,86.57,86.51,86.56,360827.0,80.9061,80.9248,80.8687,80.9154,360827.0
2023-10-10 15:30:00,86.56,86.67,86.54,86.64,383952.0,80.9154,81.0182,80.8967,80.9902,383952.0
2023-10-10 15:35:00,86.64,86.73,86.63,86.7,293959.0,80.9902,81.0743,80.9809,81.0463,293959.0
2023-10-10 15:40:00,86.7,86.72,86.59,86.59,532137.0,81.0463,81.065,80.9435,80.9435,532137.0
2023-10-10 15:45:00,86.59,86.66,86.59,86.65,326189.0,80.9435,81.0089,80.9435,80.9995,326189.0
2023-10-10 15:50:00,86.65,86.65,86.57,86.61,391835.0,80.9995,80.9995,80.9248,80.9622,391835.0
2023-10-10 15:55:00,86.61,86.69,86.55,86.69,1669313.0,80.9622,81.0369,80.9061,81.0369,1669313.0
2023-10-11 09:30:00,87.85,87.93,87.71,87.75,1482000.0,82.1213,82.1961,81.9904,82.0278,1482000.0
2023-10-11 09:35:00,87.75,87.9,87.72,87.87,1406847.0,82.0278,82.168,81.9998,82.14,1406847.0
2023-10-11 09:40:00,87.87,87.97,87.83,87.89,1624520.0,82.14,82.2335,82.1026,82.1587,1624520.0
2023-10-11 09:45:00,87.89,87.96,87.76,87.78,910958.0,82.1587,82.2241,82.0372,82.0559,910958.0
2023-10-11 09:50:00,87.78,87.87,87.71,87.83,1364371.0,82.0559,82.14,81.9904,82.1026,1364371.0
2023-10-11 09:55:00,87.84,87.92,87.81,87.9,921128.0,82.1119,82.1867,82.0839,82.168,921128.0
2023-10-11 10:00:00,87.9,88.05,87.81,87.95,855422.0,82.168,82.3083,82.0839,82.2148,855422.0
2023-10-11 10:05:00,87.95,88.0,87.79,87.84,733655.0,82.2148,82.2615,82.0652,82.1119,733655.0
2023-10-11 10:10:00,87.83,87.9,87.66,87.67,774454.0,82.1026,82.168,81.9437,81.953,774454.0
2023-10-11 10:15:00,87.67,87.73,87.61,87.69,545599.0,81.953,82.0091,81.8969,81.9717,545599.0
2023-10-11 10:20:00,87.69,87.98,87.68,87.95,956873.0,81.9717,82.2428,81.9624,82.2148,956873.0
2023-10-11 10:25:00,87.95,87.95,87.79,87.85,711333.0,82.2148,82.2148,82.0652,82.1213,711333.0
2023-10-11 10:30:00,87.85,87.98,87.85,87.93,452104.0,82.1213,82.2428,82.1213,82.1961,452104.0
2023-10-11 10:35:00,87.93,88.0,87.85,87.97,480121.0,82.1961,82.2615,82.1213,82.2335,480121.0
2023-10-11 10:40:00,87.96,87.99,87.88,87.94,414915.0,82.2241,82.2522,82.1493,82.2054,414915.0
2023-10-11 10:45:00,87.94,87.94,87.75,87.78,432140.0,82.2054,82.2054,82.0278,82.0559,432140.0
2023-10-11 10:50:00,87.78,87.98,87.78,87.92,706850.0,82.0559,82.2428,82.0559,82.1867,706850.0
2023-10-11 10:55:00,87.92,88.0,87.87,87.97,695680.0,82.1867,82.2615,82.14,82.2335,695680.0
2023-10-11 11:00:00,87.96,88.01,87.88,87.93,379568.0,82.2241,82.2709,82.1493,82.1961,379568.0
2023-10-11 11:05:00,87.94,88.0,87.77,87.88,467801.0,82.2054,82.2615,82.0465,82.1493,467801.0
2023-10-11 11:10:00,87.89,88.02,87.87,88.0,483089.0,82.1587,82.2802,82.14,82.2615,483089.0
2023-10-11 11:15:00,88.0,88.03,87.88,87.95,316129.0,82.2615,82.2896,82.1493,82.2148,316129.0
2023-10-11 11:20:00,87.95,88.11,87.94,88.09,418536.0,82.2148,82.3643,82.2054,82.3456,418536.0
2023-10-11 11:25:00,88.09,88.17,88.07,88.16,418819.0,82.3456,82.4204,82.327,82.4111,418819.0
2023-10-11 11:30:00,88.15,88.22,88.1,88.22,499159.0,82.4017,82.4672,82.355,82.4672,499159.0
2023-10-11 11:35:00,88.22,88.35,88.2,88.31,575539.0,82.4672,82.5887,82.4485,82.5513,575539.0
2023-10-11 11:40:00,88.3,88.32,88.25,88.3,302871.0,82.542,82.5606,82.4952,82.542,302871.0
2023-10-11 11:45:00,88.3,88.37,88.24,88.27,670606.0,82.542,82.6074,82.4859,82.5139,670606.0
2023-10-11 11:50:00,88.27,88.39,88.26,88.38,214423.0,82.5139,82.6261,82.5046,82.6167,214423.0
2023-10-11 11:55:00,88.37,88.42,88.3,88.33,499902.0,82.6074,82.6541,82.542,82.57,499902.0
2023-10-11 12:00:00,88.35,88.36,88.18,88.21,518993.0,82.5887,82.598,82.4298,82.4578,518993.0
2023-10-11 12:05:00,88.22,88.23,88.14,88.17,600273.0,82.4672,82.4765,82.3924,82.4204,600273.0
2023-10-11 12:10:00,88.18,88.23,88.15,88.17,395766.0,82.4298,82.4765,82.4017,82.4204,395766.0
2023-10-11 12:15:00,88.16,88.22,88.1,88.19,622147.0,82.4111,82.4672,82.355,82.4391,622147.0
2023-10-11 12:20:00,88.19,88.21,88.15,88.17,472645.0,82.4391,82.4578,82.4017,82.4204,472645.0
2023-10-11 12:25:00,88.17,88.19,88.08,88.11,374729.0,82.4204,82.4391,82.3363,82.3643,374729.0
2023-10-11 12:30:00,88.11,88.17,88.02,88.02,323368.0,82.3643,82.4204,82.2802,82.2802,323368.0
2023-10-11 12:35:00,88.02,88.05,87.95,88.02,463784.0,82.2802,82.3083,82.2148,82.2802,463784.0
2023-10-11 12:40:00,88.03,88.03,87.94,87.98,405326.0,82.2896,82.2896,82.2054,82.2428,405326.0
2023-10-11 12:45:00,87.99,88.03,87.94,87.94,222274.0,82.2522,82.2896,82.2054,82.2054,222274.0
2023-10-11 12:50:00,87.94,88.02,87.88,87.97,368345.0,82.2054,82.2802,82.1493,82.2335,368345.0
2023-10-11 12:55:00,87.97,88.01,87.94,87.98,419468.0,82.2335,82.2709,82.2054,82.2428,419468.0
2023-10-11 13:00:00,87.97,88.02,87.69,87.7,896785.0,82.2335,82.2802,81.9717,81.9811,896785.0
2023-10-11 13:05:00,87.71,87.76,87.6,87.64,677808.0,81.9904,82.0372,81.8876,81.925,677808.0
2023-10-11 13:10:00,87.64,87.71,87.61,87.68,599634.0,81.925,81.9904,81.8969,81.9624,599634.0
2023-10-11 13:15:00,87.69,87.77,87.65,87.76,701051.0,81.9717,82.0465,81.9343,82.0372,701051.0
2023-10-11 13:20:00,87.76,87.83,87.7,87.77,480566.0,82.0372,82.1026,81.9811,82.0465,480566.0
2023-10-11 13:25:00,87.77,87.78,87.64,87.72,278668.0,82.0465,82.0559,81.925,81.9998,278668.0
2023-10-11 13:30:00,87.71,87.76,87.67,87.68,314983.0,81.9904,82.0372,81.953,81.9624,314983.0
2023-10-11 13:35:00,87.68,87.77,87.67,87.68,329746.0,81.9624,82.0465,81.953,81.9624,329746.0
2023-10-11 13:40:00,87.68,87.7,87.6,87.65,377607.0,81.9624,81.9811,81.8876,81.9343,377607.0
2023-10-11 13:45:00,87.64,87.78,87.64,87.71,288048.0,81.925,82.0559,81.925,81.9904,288048.0
2023-10-11 13:50:00,87.72,87.8,87.71,87.76,199164.0,81.9998,82.0746,81.9904,82.0372,199164.0
2023-10-11 13:55:00,87.77,87.81,87.69,87.77,255550.0,82.0465,82.0839,81.9717,82.0465,255550.0
2023-10-11 14:00:00,87.78,87.84,87.73,87.76,716282.0,82.0559,82.1119,82.0091,82.0372,716282.0
2023-10-11 14:05:00,87.75,87.94,87.73,87.94,549410.0,82.0278,82.2054,82.0091,82.2054,549410.0
2023-10-11 14:10:00,87.94,88.04,87.92,87.93,615016.0,82.2054,82.2989,82.1867,82.1961,615016.0
2023-10-11 14:15:00,87.93,88.02,87.93,87.98,438440.0,82.1961,82.2802,82.1961,82.2428,438440.0
2023-10-11 14:20:00,87.97,87.97,87.85,87.87,451404.0,82.2335,82.2335,82.1213,82.14,451404.0
2023-10-11 14:25:00,87.87,87.96,87.86,87.9,393969.0,82.14,82.2241,82.1306,82.168,393969.0
2023-10-11 14:30:00,87.89,88.01,87.88,87.97,363778.0,82.1587,82.2709,82.1493,82.2335,363778.0
2023-10-11 14:35:00,87.97,88.02,87.96,87.97,261868.0,82.2335,82.2802,82.2241,82.2335,261868.0
2023-10-11 14:40:00,87.97,87.98,87.92,87.95,285555.0,82.2335,82.2428,82.1867,82.2148,285555.0
2023-10-11 14:45:00,87.95,88.03,87.92,87.95,393591.0,82.2148,82.2896,82.1867,82.2148,393591.0
2023-10-11 14:50:00,87.95,88.0,87.83,88.0,855309.0,82.2148,82.2615,82.1026,82.2615,855309.0
2023-10-11 14:55:00,87.99,88.08,87.95,88.05,406758.0,82.2522,82.3363,82.2148,82.3083,406758.0
2023-10-11 15:00:00,88.04,88.14,88.02,88.08,610456.0,82.2989,82.3924,82.2802,82.3363,610456.0
2023-10-11 15:05:00,88.09,88.15,88.06,88.14,213707.0,82.3456,82.4017,82.3176,82.3924,213707.0
2023-10-11 15:10:00,88.14,88.19,88.13,88.16,357182.0,82.3924,82.4391,82.383,82.4111,357182.0
2023-10-11 15:15:00,88.17,88.19,88.14,88.17,245480.0,82.4204,82.4391,82.3924,82.4204,245480.0
2023-10-11 15:20:00,88.16,88.19,88.12,88.18,259776.0,82.4111,82.4391,82.3737,82.4298,259776.0
2023-10-11 15:25:00,88.19,88.26,88.17,88.26,415939.0,82.4391,82.5046,82.4204,82.5046,415939.0
2023-10-11 15:30:00,88.26,88.29,88.22,88.28,499959.0,82.5046,82.5326,82.4672,82.5233,499959.0
2023-10-11 15:35:00,88.28,88.28,88.23,88.27,317808.0,82.5233,82.5233,82.4765,82.5139,317808.0
2023-10-11 15:40:00,88.27,88.36,88.26,88.34,790222.0,82.5139,82.598,82.5046,82.5793,790222.0
2023-10-11 15:45:00,88.34,88.38,88.32,88.37,625514.0,82.5793,82.6167,82.5606,82.6074,625514.0
2023-10-11 15:50:00,88.37,88.37,88.32,88.37,576633.0,82.6074,82.6074,82.5606,82.6074,576633.0
2023-10-11 15:55:00,88.37,88.47,88.36,88.47,2822020.0,82.6074,82.7009,82.598,82.7009,2822020.0
2023-10-12 09:30:00,88.05,88.19,87.93,88.01,797059.0,82.3083,82.4391,82.1961,82.2709,797059.0
2023-10-12 09:35:00,88.01,88.16,87.99,88.06,506838.0,82.2709,82.4111,82.2522,82.3176,506838.0
2023-10-12 09:40:00,88.06,88.11,87.9,87.92,668751.0,82.3176,82.3643,82.168,82.1867,668751.0
2023-10-12 09:45:00,87.92,87.94,87.73,87.83,676089.0,82.1867,82.2054,82.0091,82.1026,676089.0
2023-10-12 09:50:00,87.83,87.86,87.53,87.54,777669.0,82.1026,82.1306,81.8222,81.8315,777669.0
2023-10-12 09:55:00,87.54,87.6,87.32,87.33,1270817.0,81.8315,81.8876,81.6259,81.6352,1270817.0
2023-10-12 10:00:00,87.33,87.41,87.22,87.41,889855.0,81.6352,81.71,81.5324,81.71,889855.0
2023-10-12 10:05:00,87.41,87.55,87.38,87.47,933711.0,81.71,81.8409,81.6819,81.7661,933711.0
2023-10-12 10:10:00,87.47,87.57,87.44,87.55,533633.0,81.7661,81.8596,81.738,81.8409,533633.0
2023-10-12 10:15:00,87.55,87.66,87.48,87.62,414474.0,81.8409,81.9437,81.7754,81.9063,414474.0
2023-10-12 10:20:00,87.62,87.65,87.5,87.51,287908.0,81.9063,81.9343,81.7941,81.8035,287908.0
2023-10-12 10:25:00,87.52,87.57,87.42,87.48,377954.0,81.8128,81.8596,81.7193,81.7754,377954.0
2023-10-12 10:30:00,87.49,87.51,87.34,87.45,498061.0,81.7848,81.8035,81.6446,81.7474,498061.0
2023-10-12 10:35:00,87.46,87.51,87.35,87.4,505037.0,81.7567,81.8035,81.6539,81.7006,505037.0
2023-10-12 10:40:00,87.4,87.42,87.25,87.25,454687.0,81.7006,81.7193,81.5604,81.5604,454687.0
2023-10-12 10:45:00,87.25,87.32,87.22,87.28,515117.0,81.5604,81.6259,81.5324,81.5885,515117.0
2023-10-12 10:50:00,87.28,87.35,87.23,87.34,403002.0,81.5885,81.6539,81.5417,81.6446,403002.0
2023-10-12 10:55:00,87.33,87.43,87.29,87.41,549712.0,81.6352,81.7287,81.5978,81.71,549712.0
2023-10-12 11:00:00,87.41,87.45,87.3,87.42,656839.0,81.71,81.7474,81.6072,81.7193,656839.0
2023-10-12 11:05:00,87.42,87.47,87.32,87.45,466684.0,81.7193,81.7661,81.6259,81.7474,466684.0
2023-10-12 11:10:00,87.45,87.6,87.44,87.54,686156.0,81.7474,81.8876,81.738,81.8315,686156.0
2023-10-12 11:15:00,87.53,87.54,87.33,87.39,536447.0,81.8222,81.8315,81.6352,81.6913,536447.0
2023-10-12 11:20:00,87.39,87.39,87.25,87.26,813090.0,81.6913,81.6913,81.5604,81.5698,813090.0
2023-10-12 11:25:00,87.26,87.28,87.16,87.17,476111.0,81.5698,81.5885,81.4763,81.4856,476111.0
2023-10-12 11:30:00,87.16,87.16,87.02,87.08,998876.0,81.4763,81.4763,81.3454,81.4015,998876.0
2023-10-12 11:35:00,87.08,87.15,87.06,87.11,861725.0,81.4015,81.4669,81.3828,81.4296,861725.0
2023-10-12 11:40:00,87.11,87.21,87.09,87.2,359497.0,81.4296,81.523,81.4109,81.5137,359497.0
2023-10-12 11:45:00,87.19,87.27,87.18,87.19,530636.0,81.5043,81.5791,81.495,81.5043,530636.0
2023-10-12 11:50:00,87.19,87.23,87.16,87.17,498815.0,81.5043,81.5417,81.4763,81.4856,498815.0
2023-10-12 11:55:00,87.17,87.25,87.15,87.23,1433733.0,81.4856,81.5604,81.4669,81.5417,1433733.0
2023-10-12 12:00:00,87.23,87.33,87.23,87.31,404254.0,81.5417,81.6352,81.5417,81.6165,404254.0
2023-10-12 12:05:00,87.32,87.41,87.3,87.37,317003.0,81.6259,81.71,81.6072,81.6726,317003.0
2023-10-12 12:10:00,87.37,87.38,87.28,87.29,223622.0,81.6726,81.6819,81.5885,81.5978,223622.0
2023-10-12 12:15:00,87.29,87.4,87.29,87.37,186176.0,81.5978,81.7006,81.5978,81.6726,186176.0
2023-10-12 12:20:00,87.37,87.39,87.29,87.38,193992.0,81.6726,81.6913,81.5978,81.6819,193992.0
2023-10-12 12:25:00,87.39,87.46,87.28,87.45,316175.0,81.6913,81.7567,81.5885,81.7474,316175.0
2023-10-12 12:30:00,87.44,87.47,87.28,87.29,275445.0,81.738,81.7661,81.5885,81.5978,275445.0
2023-10-12 12:35:00,87.29,87.34,87.18,87.21,318012.0,81.5978,81.6446,81.495,81.523,318012.0
2023-10-12 12:40:00,87.22,87.25,87.11,87.15,311364.0,81.5324,81.5604,81.4296,81.4669,311364.0
2023-10-12 12:45:00,87.15,87.17,87.03,87.03,286390.0,81.4669,81.4856,81.3548,81.3548,286390.0
2023-10-12 12:50:00,87.04,87.07,86.97,87.02,495702.0,81.3641,81.3922,81.2987,81.3454,495702.0
2023-10-12 12:55:00,87.01,87.12,87.0,87.09,478933.0,81.3361,81.4389,81.3267,81.4109,478933.0
2023-10-12 13:00:00,87.08,87.1,86.34,86.52,2333768.0,81.4015,81.4202,80.7098,80.878,2333768.0
2023-10-12 13:05:00,86.53,86.65,86.36,86.42,1379135.0,80.8874,80.9995,80.7285,80.7845,1379135.0
2023-10-12 13:10:00,86.42,86.46,86.29,86.32,1247717.0,80.7845,80.8219,80.663,80.6911,1247717.0
2023-10-12 13:15:00,86.32,86.32,86.14,86.22,705002.0,80.6911,80.6911,80.5228,80.5976,705002.0
2023-10-12 13:20:00,86.22,86.4,86.2,86.4,710697.0,80.5976,80.7659,80.5789,80.7659,710697.0
2023-10-12 13:25:00,86.4,86.41,86.23,86.23,785759.0,80.7659,80.7752,80.6069,80.6069,785759.0
2023-10-12 13:30:00,86.23,86.39,86.22,86.28,685348.0,80.6069,80.7565,80.5976,80.6537,685348.0
2023-10-12 13:35:00,86.29,86.36,86.06,86.13,936985.0,80.663,80.7285,80.448,80.5135,936985.0
2023-10-12 13:40:00,86.13,86.14,86.03,86.07,701236.0,80.5135,80.5228,80.42,80.4574,701236.0
2023-10-12 13:45:00,86.08,86.16,86.07,86.14,349092.0,80.4667,80.5415,80.4574,80.5228,349092.0
2023-10-12 13:50:00,86.15,86.24,86.13,86.22,377891.0,80.5322,80.6163,80.5135,80.5976,377891.0
2023-10-12 13:55:00,86.21,86.25,86.06,86.08,452616.0,80.5882,80.6256,80.448,80.4667,452616.0
2023-10-12 14:00:00,86.08,86.11,85.93,85.95,1040912.0,80.4667,80.4948,80.3265,80.3452,1040912.0
2023-10-12 14:05:00,85.95,86.09,85.92,86.02,948439.0,80.3452,80.4761,80.3172,80.4106,948439.0
2023-10-12 14:10:00,86.01,86.15,86.0,86.13,597123.0,80.4013,80.5322,80.3919,80.5135,597123.0
2023-10-12 14:15:00,86.13,86.14,86.05,86.09,293980.0,80.5135,80.5228,80.4387,80.4761,293980.0
2023-10-12 14:20:00,86.1,86.26,86.09,86.23,625288.0,80.4854,80.635,80.4761,80.6069,625288.0
2023-10-12 14:25:00,86.23,86.24,86.13,86.16,426282.0,80.6069,80.6163,80.5135,80.5415,426282.0
2023-10-12 14:30:00,86.16,86.24,86.14,86.23,535411.0,80.5415,80.6163,80.5228,80.6069,535411.0
2023-10-12 14:35:00,86.23,86.26,86.19,86.22,259680.0,80.6069,80.635,80.5695,80.5976,259680.0
2023-10-12 14:40:00,86.22,86.25,86.17,86.22,342092.0,80.5976,80.6256,80.5509,80.5976,342092.0
2023-10-12 14:45:00,86.22,86.25,86.16,86.21,348500.0,80.5976,80.6256,80.5415,80.5882,348500.0
2023-10-12 14:50:00,86.21,86.27,86.18,86.19,333887.0,80.5882,80.6443,80.5602,80.5695,333887.0
2023-10-12 14:55:00,86.19,86.2,86.1,86.14,433752.0,80.5695,80.5789,80.4854,80.5228,433752.0
2023-10-12 15:00:00,86.14,86.33,86.13,86.33,479336.0,80.5228,80.7004,80.5135,80.7004,479336.0
2023-10-12 15:05:00,86.33,86.34,86.27,86.3,377615.0,80.7004,80.7098,80.6443,80.6724,377615.0
2023-10-12 15:10:00,86.31,86.32,86.27,86.3,216248.0,80.6817,80.6911,80.6443,80.6724,216248.0
2023-10-12 15:15:00,86.29,86.38,86.25,86.38,369089.0,80.663,80.7472,80.6256,80.7472,369089.0
2023-10-12 15:20:00,86.38,86.39,86.32,86.34,289581.0,80.7472,80.7565,80.6911,80.7098,289581.0
2023-10-12 15:25:00,86.34,86.35,86.29,86.3,400922.0,80.7098,80.7191,80.663,80.6724,400922.0
2023-10-12 15:30:00,86.3,86.37,86.28,86.29,557903.0,80.6724,80.7378,80.6537,80.663,557903.0
2023-10-12 15:35:00,86.3,86.33,86.28,86.3,388721.0,80.6724,80.7004,80.6537,80.6724,388721.0
2023-10-12 15:40:00,86.31,86.32,86.22,86.23,444464.0,80.6817,80.6911,80.5976,80.6069,444464.0
2023-10-12 15:45:00,86.22,86.24,86.19,86.2,300479.0,80.5976,80.6163,80.5695,80.5789,300479.0
2023-10-12 15:50:00,86.2,86.27,86.13,86.14,1680470.0,80.5789,80.6443,80.5135,80.5228,1680470.0
2023-10-12 15:55:00,86.13,86.14,86.03,86.07,3847826.0,80.5135,80.5228,80.42,80.4574,3847826.0
2023-10-13 09:30:00,87.59,87.67,87.48,87.5,1102596.0,81.8783,81.953,81.7754,81.7941,1102596.0
2023-10-13 09:35:00,87.51,87.77,87.45,87.74,1104364.0,81.8035,82.0465,81.7474,82.0185,1104364.0
2023-10-13 09:40:00,87.75,87.83,87.68,87.79,711562.0,82.0278,82.1026,81.9624,82.0652,711562.0
2023-10-13 09:45:00,87.79,87.8,87.58,87.7,996617.0,82.0652,82.0746,81.8689,81.9811,996617.0
2023-10-13 09:50:00,87.7,87.71,87.53,87.57,477024.0,81.9811,81.9904,81.8222,81.8596,477024.0
2023-10-13 09:55:00,87.56,87.71,87.56,87.65,873245.0,81.8502,81.9904,81.8502,81.9343,873245.0
2023-10-13 10:00:00,87.65,87.7,87.47,87.66,951744.0,81.9343,81.9811,81.7661,81.9437,951744.0
2023-10-13 10:05:00,87.67,87.75,87.61,87.71,256387.0,81.953,82.0278,81.8969,81.9904,256387.0
2023-10-13 10:10:00,87.71,87.75,87.47,87.5,581083.0,81.9904,82.0278,81.7661,81.7941,581083.0
2023-10-13 10:15:00,87.51,87.54,87.2,87.21,787626.0,81.8035,81.8315,81.5137,81.523,787626.0
2023-10-13 10:20:00,87.22,87.37,87.2,87.21,417084.0,81.5324,81.6726,81.5137,81.523,417084.0
2023-10-13 10:25:00,87.21,87.44,87.19,87.41,463808.0,81.523,81.738,81.5043,81.71,463808.0
2023-10-13 10:30:00,87.41,87.52,87.33,87.52,756260.0,81.71,81.8128,81.6352,81.8128,756260.0
2023-10-13 10:35:00,87.52,87.52,87.22,87.23,819038.0,81.8128,81.8128,81.5324,81.5417,819038.0
2023-10-13 10:40:00,87.23,87.34,87.2,87.31,456733.0,81.5417,81.6446,81.5137,81.6165,456733.0
2023-10-13 10:45:00,87.31,87.38,87.29,87.31,372108.0,81.6165,81.6819,81.5978,81.6165,372108.0
2023-10-13 10:50:00,87.31,87.36,87.27,87.34,561451.0,81.6165,81.6633,81.5791,81.6446,561451.0
2023-10-13 10:55:00,87.34,87.45,87.31,87.44,542799.0,81.6446,81.7474,81.6165,81.738,542799.0
2023-10-13 11:00:00,87.44,87.44,87.27,87.27,432131.0,81.738,81.738,81.5791,81.5791,432131.0
2023-10-13 11:05:00,87.27,87.38,87.2,87.36,325518.0,81.5791,81.6819,81.5137,81.6633,325518.0
2023-10-13 11:10:00,87.35,87.4,87.24,87.3,328670.0,81.6539,81.7006,81.5511,81.6072,328670.0
2023-10-13 11:15:00,87.3,87.41,87.28,87.37,260217.0,81.6072,81.71,81.5885,81.6726,260217.0
2023-10-13 11:20:00,87.38,87.39,87.3,87.34,201594.0,81.6819,81.6913,81.6072,81.6446,201594.0
2023-10-13 11:25:00,87.34,87.36,87.27,87.34,535979.0,81.6446,81.6633,81.5791,81.6446,535979.0
2023-10-13 11:30:00,87.34,87.44,87.27,87.44,696058.0,81.6446,81.738,81.5791,81.738,696058.0
2023-10-13 11:35:00,87.43,87.47,87.36,87.4,484288.0,81.7287,81.7661,81.6633,81.7006,484288.0
2023-10-13 11:40:00,87.4,87.41,87.26,87.31,274687.0,81.7006,81.71,81.5698,81.6165,274687.0
2023-10-13 11:45:00,87.31,87.32,87.25,87.28,226805.0,81.6165,81.6259,81.5604,81.5885,226805.0
2023-10-13 11:50:00,87.29,87.35,87.23,87.29,215848.0,81.5978,81.6539,81.5417,81.5978,215848.0
2023-10-13 11:55:00,87.28,87.31,87.24,87.29,254627.0,81.5885,81.6165,81.5511,81.5978,254627.0
2023-10-13 12:00:00,87.29,87.35,87.28,87.34,198035.0,81.5978,81.6539,81.5885,81.6446,198035.0
2023-10-13 12:05:00,87.34,87.41,87.29,87.4,368471.0,81.6446,81.71,81.5978,81.7006,368471.0
2023-10-13 12:10:00,87.4,87.5,87.4,87.47,247202.0,81.7006,81.7941,81.7006,81.7661,247202.0
2023-10-13 12:15:00,87.48,87.54,87.42,87.42,240681.0,81.7754,81.8315,81.7193,81.7193,240681.0
2023-10-13 12:20:00,87.43,87.56,87.41,87.56,205598.0,81.7287,81.8502,81.71,81.8502,205598.0
2023-10-13 12:25:00,87.56,87.59,87.52,87.56,952524.0,81.8502,81.8783,81.8128,81.8502,952524.0
2023-10-13 12:30:00,87.55,87.56,87.43,87.48,420309.0,81.8409,81.8502,81.7287,81.7754,420309.0
2023-10-13 12:35:00,87.47,87.5,87.42,87.45,310266.0,81.7661,81.7941,81.7193,81.7474,310266.0
2023-10-13 12:40:00,87.44,87.48,87.34,87.38,310062.0,81.738,81.7754,81.6446,81.6819,310062.0
2023-10-13 12:45:00,87.38,87.4,87.34,87.35,249831.0,81.6819,81.7006,81.6446,81.6539,249831.0
2023-10-13 12:50:00,87.36,87.41,87.23,87.27,337982.0,81.6633,81.71,81.5417,81.5791,337982.0
2023-10-13 12:55:00,87.27,87.33,87.24,87.3,539979.0,81.5791,81.6352,81.5511,81.6072,539979.0
2023-10-13 13:00:00,87.3,87.37,87.3,87.32,305231.0,81.6072,81.6726,81.6072,81.6259,305231.0
2023-10-13 13:05:00,87.33,87.33,87.2,87.21,211874.0,81.6352,81.6352,81.5137,81.523,211874.0
2023-10-13 13:10:00,87.22,87.25,87.17,87.23,347157.0,81.5324,81.5604,81.4856,81.5417,347157.0
2023-10-13 13:15:00,87.23,87.27,87.2,87.25,185377.0,81.5417,81.5791,81.5137,81.5604,185377.0
2023-10-13 13:20:00,87.25,87.33,87.25,87.28,181504.0,81.5604,81.6352,81.5604,81.5885,181504.0
2023-10-13 13:25:00,87.29,87.31,87.25,87.3,163087.0,81.5978,81.6165,81.5604,81.6072,163087.0
2023-10-13 13:30:00,87.3,87.32,87.25,87.29,224429.0,81.6072,81.6259,81.5604,81.5978,224429.0
2023-10-13 13:35:00,87.3,87.4,87.28,87.36,211622.0,81.6072,81.7006,81.5885,81.6633,211622.0
2023-10-13 13:40:00,87.36,87.41,87.34,87.38,357587.0,81.6633,81.71,81.6446,81.6819,357587.0
2023-10-13 13:45:00,87.38,87.46,87.36,87.4,190301.0,81.6819,81.7567,81.6633,81.7006,190301.0
2023-10-13 13:50:00,87.41,87.43,87.38,87.4,148167.0,81.71,81.7287,81.6819,81.7006,148167.0
2023-10-13 13:55:00,87.4,87.44,87.4,87.4,266580.0,81.7006,81.738,81.7006,81.7006,266580.0
2023-10-13 14:00:00,87.4,87.45,87.38,87.44,153875.0,81.7006,81.7474,81.6819,81.738,153875.0
2023-10-13 14:05:00,87.44,87.46,87.4,87.45,340304.0,81.738,81.7567,81.7006,81.7474,340304.0
2023-10-13 14:10:00,87.45,87.49,87.44,87.48,140580.0,81.7474,81.7848,81.738,81.7754,140580.0
2023-10-13 14:15:00,87.48,87.48,87.4,87.45,234949.0,81.7754,81.7754,81.7006,81.7474,234949.0
2023-10-13 14:20:00,87.45,87.5,87.44,87.5,273271.0,81.7474,81.7941,81.738,81.7941,273271.0
2023-10-13 14:25:00,87.5,87.55,87.49,87.54,250988.0,81.7941,81.8409,81.7848,81.8315,250988.0
2023-10-13 14:30:00,87.54,87.57,87.51,87.56,388139.0,81.8315,81.8596,81.8035,81.8502,388139.0
2023-10-13 14:35:00,87.56,87.57,87.43,87.45,367022.0,81.8502,81.8596,81.7287,81.7474,367022.0
2023-10-13 14:40:00,87.45,87.62,87.42,87.58,433952.0,81.7474,81.9063,81.7193,81.8689,433952.0
2023-10-13 14:45:00,87.58,87.58,87.48,87.49,365177.0,81.8689,81.8689,81.7754,81.7848,365177.0
2023-10-13 14:50:00,87.48,87.52,87.46,87.51,384185.0,81.7754,81.8128,81.7567,81.8035,384185.0
2023-10-13 14:55:00,87.5,87.52,87.43,87.46,635958.0,81.7941,81.8128,81.7287,81.7567,635958.0
2023-10-13 15:00:00,87.46,87.49,87.4,87.46,352332.0,81.7567,81.7848,81.7006,81.7567,352332.0
2023-10-13 15:05:00,87.46,87.49,87.43,87.47,152606.0,81.7567,81.7848,81.7287,81.7661,152606.0
2023-10-13 15:10:00,87.47,87.51,87.44,87.47,158065.0,81.7661,81.8035,81.738,81.7661,158065.0
2023-10-13 15:15:00,87.47,87.52,87.44,87.45,336266.0,81.7661,81.8128,81.738,81.7474,336266.0
2023-10-13 15:20:00,87.44,87.49,87.44,87.48,192599.0,81.738,81.7848,81.738,81.7754,192599.0
2023-10-13 15:25:00,87.48,87.5,87.46,87.49,188209.0,81.7754,81.7941,81.7567,81.7848,188209.0
2023-10-13 15:30:00,87.5,87.54,87.46,87.54,375519.0,81.7941,81.8315,81.7567,81.8315,375519.0
2023-10-13 15:35:00,87.54,87.57,87.49,87.52,350398.0,81.8315,81.8596,81.7848,81.8128,350398.0
2023-10-13 15:40:00,87.52,87.55,87.49,87.53,353345.0,81.8128,81.8409,81.7848,81.8222,353345.0
2023-10-13 15:45:00,87.53,87.59,87.49,87.58,481138.0,81.8222,81.8783,81.7848,81.8689,481138.0
2023-10-13 15:50:00,87.59,87.61,87.53,87.61,550112.0,81.8783,81.8969,81.8222,81.8969,550112.0
2023-10-13 15:55:00,87.61,87.67,87.56,87.62,1868399.0,81.8969,81.953,81.8502,81.9063,1868399.0
2023-10-16 09:30:00,86.19,86.37,86.1,86.32,1364348.0,80.5695,80.7378,80.4854,80.6911,1364348.0
2023-10-16 09:35:00,86.33,86.37,86.24,86.3,567898.0,80.7004,80.7378,80.6163,80.6724,567898.0
2023-10-16 09:40:00,86.3,86.37,86.22,86.28,355135.0,80.6724,80.7378,80.5976,80.6537,355135.0
2023-10-16 09:45:00,86.29,86.31,86.12,86.13,433752.0,80.663,80.6817,80.5041,80.5135,433752.0
2023-10-16 09:50:00,86.14,86.15,86.06,86.14,888174.0,80.5228,80.5322,80.448,80.5228,888174.0
2023-10-16 09:55:00,86.14,86.17,86.04,86.13,810330.0,80.5228,80.5509,80.4293,80.5135,810330.0
2023-10-16 10:00:00,86.13,86.22,86.12,86.17,387648.0,80.5135,80.5976,80.5041,80.5509,387648.0
2023-10-16 10:05:00,86.16,86.17,86.03,86.08,415941.0,80.5415,80.5509,80.42,80.4667,415941.0
2023-10-16 10:10:00,86.09,86.12,85.96,86.01,826893.0,80.4761,80.5041,80.3545,80.4013,826893.0
2023-10-16 10:15:00,86.01,86.1,85.95,86.05,443315.0,80.4013,80.4854,80.3452,80.4387,443315.0
2023-10-16 10:20:00,86.05,86.2,86.0,86.12,499816.0,80.4387,80.5789,80.3919,80.5041,499816.0
2023-10-16 10:25:00,86.12,86.13,86.02,86.11,726620.0,80.5041,80.5135,80.4106,80.4948,726620.0
2023-10-16 10:30:00,86.11,86.32,86.1,86.19,450914.0,80.4948,80.6911,80.4854,80.5695,450914.0
2023-10-16 10:35:00,86.19,86.31,86.18,86.2,499960.0,80.5695,80.6817,80.5602,80.5789,499960.0
2023-10-16 10:40:00,86.2,86.3,86.18,86.24,404928.0,80.5789,80.6724,80.5602,80.6163,404928.0
2023-10-16 10:45:00,86.23,86.28,86.17,86.2,425321.0,80.6069,80.6537,80.5509,80.5789,425321.0
2023-10-16 10:50:00,86.2,86.24,86.13,86.14,244344.0,80.5789,80.6163,80.5135,80.5228,244344.0
2023-10-16 10:55:00,86.14,86.23,86.13,86.16,312466.0,80.5228,80.6069,80.5135,80.5415,312466.0
2023-10-16 11:00:00,86.17,86.37,86.17,86.34,500708.0,80.5509,80.7378,80.5509,80.7098,500708.0
2023-10-16 11:05:00,86.34,86.37,86.23,86.23,1516884.0,80.7098,80.7378,80.6069,80.6069,1516884.0
2023-10-16 11:10:00,86.22,86.29,86.15,86.2,407247.0,80.5976,80.663,80.5322,80.5789,407247.0
2023-10-16 11:15:00,86.2,86.24,86.16,86.18,254823.0,80.5789,80.6163,80.5415,80.5602,254823.0
2023-10-16 11:20:00,86.17,86.22,86.11,86.12,348810.0,80.5509,80.5976,80.4948,80.5041,348810.0
2023-10-16 11:25:00,86.12,86.2,86.1,86.18,442264.0,80.5041,80.5789,80.4854,80.5602,442264.0
2023-10-16 11:30:00,86.17,86.24,86.14,86.24,212577.0,80.5509,80.6163,80.5228,80.6163,212577.0
2023-10-16 11:35:00,86.24,86.24,86.13,86.2,259103.0,80.6163,80.6163,80.5135,80.5789,259103.0
2023-10-16 11:40:00,86.2,86.21,86.1,86.11,406941.0,80.5789,80.5882,80.4854,80.4948,406941.0
2023-10-16 11:45:00,86.1,86.11,86.0,86.06,557276.0,80.4854,80.4948,80.3919,80.448,557276.0
2023-10-16 11:50:00,86.06,86.12,86.06,86.09,288119.0,80.448,80.5041,80.448,80.4761,288119.0
2023-10-16 11:55:00,86.09,86.09,86.04,86.06,352140.0,80.4761,80.4761,80.4293,80.448,352140.0
2023-10-16 12:00:00,86.06,86.08,86.02,86.06,318246.0,80.448,80.4667,80.4106,80.448,318246.0
2023-10-16 12:05:00,86.06,86.12,86.02,86.12,384326.0,80.448,80.5041,80.4106,80.5041,384326.0
2023-10-16 12:10:00,86.12,86.13,86.0,86.02,349218.0,80.5041,80.5135,80.3919,80.4106,349218.0
2023-10-16 12:15:00,86.02,86.04,85.96,85.96,481203.0,80.4106,80.4293,80.3545,80.3545,481203.0
2023-10-16 12:20:00,85.97,85.97,85.93,85.94,270139.0,80.3639,80.3639,80.3265,80.3358,270139.0
2023-10-16 12:25:00,85.93,85.95,85.9,85.94,201257.0,80.3265,80.3452,80.2985,80.3358,201257.0
2023-10-16 12:30:00,85.94,86.01,85.93,86.0,281071.0,80.3358,80.4013,80.3265,80.3919,281071.0
2023-10-16 12:35:00,86.0,86.02,85.91,85.94,258855.0,80.3919,80.4106,80.3078,80.3358,258855.0
2023-10-16 12:40:00,85.93,86.0,85.93,85.99,341133.0,80.3265,80.3919,80.3265,80.3826,341133.0
2023-10-16 12:45:00,86.0,86.0,85.95,85.99,198127.0,80.3919,80.3919,80.3452,80.3826,198127.0
2023-10-16 12:50:00,85.98,86.02,85.97,85.98,189705.0,80.3732,80.4106,80.3639,80.3732,189705.0
2023-10-16 12:55:00,85.98,86.08,85.97,86.06,210340.0,80.3732,80.4667,80.3639,80.448,210340.0
2023-10-16 13:00:00,86.06,86.09,86.05,86.08,266746.0,80.448,80.4761,80.4387,80.4667,266746.0
2023-10-16 13:05:00,86.08,86.09,86.04,86.06,228215.0,80.4667,80.4761,80.4293,80.448,228215.0
2023-10-16 13:10:00,86.05,86.08,86.04,86.07,144633.0,80.4387,80.4667,80.4293,80.4574,144633.0
2023-10-16 13:15:00,86.06,86.08,86.03,86.03,414761.0,80.448,80.4667,80.42,80.42,414761.0
2023-10-16 13:20:00,86.03,86.15,86.02,86.15,331301.0,80.42,80.5322,80.4106,80.5322,331301.0
2023-10-16 13:25:00,86.15,86.2,86.14,86.19,374043.0,80.5322,80.5789,80.5228,80.5695,374043.0
2023-10-16 13:30:00,86.19,86.19,86.08,86.11,311176.0,80.5695,80.5695,80.4667,80.4948,311176.0
2023-10-16 13:35:00,86.11,86.16,86.05,86.16,214396.0,80.4948,80.5415,80.4387,80.5415,214396.0
2023-10-16 13:40:00,86.17,86.2,86.14,86.18,242709.0,80.5509,80.5789,80.5228,80.5602,242709.0
2023-10-16 13:45:00,86.18,86.18,86.11,86.13,229449.0,80.5602,80.5602,80.4948,80.5135,229449.0
2023-10-16 13:50:00,86.13,86.16,86.11,86.15,147189.0,80.5135,80.5415,80.4948,80.5322,147189.0
2023-10-16 13:55:00,86.15,86.15,86.11,86.13,182779.0,80.5322,80.5322,80.4948,80.5135,182779.0
2023-10-16 14:00:00,86.13,86.13,86.03,86.1,253169.0,80.5135,80.5135,80.42,80.4854,253169.0
2023-10-16 14:05:00,86.1,86.11,86.07,86.11,136015.0,80.4854,80.4948,80.4574,80.4948,136015.0
2023-10-16 14:10:00,86.1,86.13,86.09,86.11,100219.0,80.4854,80.5135,80.4761,80.4948,100219.0
2023-10-16 14:15:00,86.1,86.13,86.09,86.13,148143.0,80.4854,80.5135,80.4761,80.5135,148143.0
2023-10-16 14:20:00,86.13,86.15,86.11,86.14,130586.0,80.5135,80.5322,80.4948,80.5228,130586.0
2023-10-16 14:25:00,86.13,86.26,86.13,86.22,332998.0,80.5135,80.635,80.5135,80.5976,332998.0
2023-10-16 14:30:00,86.22,86.23,86.17,86.21,257789.0,80.5976,80.6069,80.5509,80.5882,257789.0
2023-10-16 14:35:00,86.22,86.22,86.12,86.14,247570.0,80.5976,80.5976,80.5041,80.5228,247570.0
2023-10-16 14:40:00,86.13,86.15,86.11,86.15,127824.0,80.5135,80.5322,80.4948,80.5322,127824.0
2023-10-16 14:45:00,86.15,86.15,86.1,86.12,284200.0,80.5322,80.5322,80.4854,80.5041,284200.0
2023-10-16 14:50:00,86.12,86.13,86.08,86.12,178925.0,80.5041,80.5135,80.4667,80.5041,178925.0
2023-10-16 14:55:00,86.12,86.16,86.11,86.13,324129.0,80.5041,80.5415,80.4948,80.5135,324129.0
2023-10-16 15:00:00,86.13,86.16,86.09,86.12,294487.0,80.5135,80.5415,80.4761,80.5041,294487.0
2023-10-16 15:05:00,86.11,86.14,86.09,86.11,183255.0,80.4948,80.5228,80.4761,80.4948,183255.0
2023-10-16 15:10:00,86.11,86.17,86.1,86.14,230425.0,80.4948,80.5509,80.4854,80.5228,230425.0
2023-10-16 15:15:00,86.14,86.15,86.1,86.12,329340.0,80.5228,80.5322,80.4854,80.5041,329340.0
2023-10-16 15:20:00,86.12,86.17,86.11,86.16,237923.0,80.5041,80.5509,80.4948,80.5415,237923.0
2023-10-16 15:25:00,86.15,86.18,86.13,86.14,295329.0,80.5322,80.5602,80.5135,80.5228,295329.0
2023-10-16 15:30:00,86.14,86.22,86.13,86.16,729885.0,80.5228,80.5976,80.5135,80.5415,729885.0
2023-10-16 15:35:00,86.17,86.22,86.11,86.2,479034.0,80.5509,80.5976,80.4948,80.5789,479034.0
2023-10-16 15:40:00,86.21,86.22,86.16,86.2,409331.0,80.5882,80.5976,80.5415,80.5789,409331.0
2023-10-16 15:45:00,86.2,86.23,86.19,86.22,445408.0,80.5789,80.6069,80.5695,80.5976,445408.0
2023-10-16 15:50:00,86.23,86.33,86.22,86.31,596972.0,80.6069,80.7004,80.5976,80.6817,596972.0
2023-10-16 15:55:00,86.31,86.33,86.16,86.2,2125549.0,80.6817,80.7004,80.5415,80.5789,2125549.0
2023-10-17 09:30:00,84.89,84.95,84.79,84.91,1356173.0,79.3543,79.4104,79.2608,79.373,1356173.0
2023-10-17 09:35:00,84.91,85.0,84.85,84.85,904897.0,79.373,79.4571,79.3169,79.3169,904897.0
2023-10-17 09:40:00,84.85,84.86,84.62,84.65,1022551.0,79.3169,79.3263,79.1019,79.13,1022551.0
2023-10-17 09:45:00,84.65,84.71,84.6,84.62,735568.0,79.13,79.1861,79.0832,79.1019,735568.0
2023-10-17 09:50:00,84.62,84.63,84.5,84.58,969484.0,79.1019,79.1113,78.9898,79.0645,969484.0
2023-10-17 09:55:00,84.58,84.74,84.57,84.73,753314.0,79.0645,79.2141,79.0552,79.2048,753314.0
2023-10-17 10:00:00,84.73,84.83,84.67,84.76,603762.0,79.2048,79.2982,79.1487,79.2328,603762.0
2023-10-17 10:05:00,84.75,84.84,84.67,84.83,575377.0,79.2234,79.3076,79.1487,79.2982,575377.0
2023-10-17 10:10:00,84.84,84.97,84.8,84.9,582194.0,79.3076,79.4291,79.2702,79.3637,582194.0
2023-10-17 10:15:00,84.9,84.97,84.87,84.94,389569.0,79.3637,79.4291,79.3356,79.4011,389569.0
2023-10-17 10:20:00,84.94,84.95,84.82,84.85,420946.0,79.4011,79.4104,79.2889,79.3169,420946.0
2023-10-17 10:25:00,84.85,84.88,84.76,84.82,459512.0,79.3169,79.345,79.2328,79.2889,459512.0
2023-10-17 10:30:00,84.82,84.86,84.77,84.83,491604.0,79.2889,79.3263,79.2421,79.2982,491604.0
2023-10-17 10:35:00,84.83,84.98,84.81,84.88,455654.0,79.2982,79.4385,79.2795,79.345,455654.0
2023-10-17 10:40:00,84.88,84.96,84.86,84.92,266899.0,79.345,79.4198,79.3263,79.3824,266899.0
2023-10-17 10:45:00,84.91,85.04,84.9,85.0,422725.0,79.373,79.4945,79.3637,79.4571,422725.0
2023-10-17 10:50:00,85.0,85.05,84.95,85.03,429813.0,79.4571,79.5039,79.4104,79.4852,429813.0
2023-10-17 10:55:00,85.04,85.21,85.03,85.2,640236.0,79.4945,79.6535,79.4852,79.6441,640236.0
2023-10-17 11:00:00,85.2,85.24,85.1,85.16,544866.0,79.6441,79.6815,79.5506,79.6067,544866.0
2023-10-17 11:05:00,85.17,85.24,85.11,85.12,567742.0,79.6161,79.6815,79.56,79.5693,567742.0
2023-10-17 11:10:00,85.12,85.27,85.11,85.15,458082.0,79.5693,79.7095,79.56,79.5974,458082.0
2023-10-17 11:15:00,85.15,85.22,85.09,85.18,361522.0,79.5974,79.6628,79.5413,79.6254,361522.0
2023-10-17 11:20:00,85.18,85.19,85.11,85.13,608215.0,79.6254,79.6348,79.56,79.5787,608215.0
2023-10-17 11:25:00,85.13,85.21,85.11,85.15,486686.0,79.5787,79.6535,79.56,79.5974,486686.0
2023-10-17 11:30:00,85.14,85.29,85.13,85.28,441495.0,79.588,79.7282,79.5787,79.7189,441495.0
2023-10-17 11:35:00,85.28,85.39,85.25,85.27,540652.0,79.7189,79.8217,79.6908,79.7095,540652.0
2023-10-17 11:40:00,85.26,85.31,85.18,85.24,342186.0,79.7002,79.7469,79.6254,79.6815,342186.0
2023-10-17 11:45:00,85.23,85.25,85.14,85.18,234492.0,79.6721,79.6908,79.588,79.6254,234492.0
2023-10-17 11:50:00,85.18,85.3,85.16,85.3,273957.0,79.6254,79.7376,79.6067,79.7376,273957.0
2023-10-17 11:55:00,85.3,85.39,85.27,85.38,409705.0,79.7376,79.8217,79.7095,79.8124,409705.0
2023-10-17 12:00:00,85.39,85.45,85.34,85.43,963247.0,79.8217,79.8778,79.775,79.8591,963247.0
2023-10-17 12:05:00,85.44,85.46,85.39,85.44,412340.0,79.8685,79.8871,79.8217,79.8685,412340.0
2023-10-17 12:10:00,85.43,85.5,85.39,85.5,353052.0,79.8591,79.9245,79.8217,79.9245,353052.0
2023-10-17 12:15:00,85.49,85.5,85.39,85.5,435952.0,79.9152,79.9245,79.8217,79.9245,435952.0
2023-10-17 12:20:00,85.5,85.52,85.45,85.47,258668.0,79.9245,79.9432,79.8778,79.8965,258668.0
2023-10-17 12:25:00,85.47,85.63,85.47,85.58,1269087.0,79.8965,80.0461,79.8965,79.9993,1269087.0
2023-10-17 12:30:00,85.58,85.58,85.44,85.45,480517.0,79.9993,79.9993,79.8685,79.8778,480517.0
2023-10-17 12:35:00,85.45,85.47,85.35,85.39,554806.0,79.8778,79.8965,79.7843,79.8217,554806.0
2023-10-17 12:40:00,85.38,85.39,85.27,85.32,538339.0,79.8124,79.8217,79.7095,79.7563,538339.0
2023-10-17 12:45:00,85.31,85.42,85.31,85.38,227522.0,79.7469,79.8498,79.7469,79.8124,227522.0
2023-10-17 12:50:00,85.38,85.42,85.34,85.38,151677.0,79.8124,79.8498,79.775,79.8124,151677.0
2023-10-17 12:55:00,85.38,85.44,85.26,85.3,230876.0,79.8124,79.8685,79.7002,79.7376,230876.0
2023-10-17 13:00:00,85.3,85.36,85.24,85.25,149838.0,79.7376,79.7937,79.6815,79.6908,149838.0
2023-10-17 13:05:00,85.24,85.26,85.18,85.2,187260.0,79.6815,79.7002,79.6254,79.6441,187260.0
2023-10-17 13:10:00,85.2,85.21,85.16,85.19,175114.0,79.6441,79.6535,79.6067,79.6348,175114.0
2023-10-17 13:15:00,85.19,85.24,85.18,85.24,189008.0,79.6348,79.6815,79.6254,79.6815,189008.0
2023-10-17 13:20:00,85.24,85.27,85.17,85.17,164337.0,79.6815,79.7095,79.6161,79.6161,164337.0
2023-10-17 13:25:00,85.17,85.19,85.04,85.06,198761.0,79.6161,79.6348,79.4945,79.5132,198761.0
2023-10-17 13:30:00,85.05,85.14,85.05,85.12,173948.0,79.5039,79.588,79.5039,79.5693,173948.0
2023-10-17 13:35:00,85.11,85.14,85.08,85.09,200282.0,79.56,79.588,79.5319,79.5413,200282.0
2023-10-17 13:40:00,85.1,85.1,85.0,85.03,287510.0,79.5506,79.5506,79.4571,79.4852,287510.0
2023-10-17 13:45:00,85.02,85.04,84.96,85.01,331671.0,79.4758,79.4945,79.4198,79.4665,331671.0
2023-10-17 13:50:00,85.01,85.05,84.94,84.95,365240.0,79.4665,79.5039,79.4011,79.4104,365240.0
2023-10-17 13:55:00,84.95,84.99,84.91,84.95,387363.0,79.4104,79.4478,79.373,79.4104,387363.0
2023-10-17 14:00:00,84.94,84.99,84.89,84.94,528276.0,79.4011,79.4478,79.3543,79.4011,528276.0
2023-10-17 14:05:00,84.95,85.0,84.93,84.99,378808.0,79.4104,79.4571,79.3917,79.4478,378808.0
2023-10-17 14:10:00,84.98,85.02,84.96,84.98,184965.0,79.4385,79.4758,79.4198,79.4385,184965.0
2023-10-17 14:15:00,84.99,85.02,84.91,84.92,228303.0,79.4478,79.4758,79.373,79.3824,228303.0
2023-10-17 14:20:00,84.92,84.97,84.91,84.94,227979.0,79.3824,79.4291,79.373,79.4011,227979.0
2023-10-17 14:25:00,84.95,84.97,84.89,84.91,679690.0,79.4104,79.4291,79.3543,79.373,679690.0
2023-10-17 14:30:00,84.91,84.93,84.85,84.87,746762.0,79.373,79.3917,79.3169,79.3356,746762.0
2023-10-17 14:35:00,84.86,84.95,84.85,84.9,427614.0,79.3263,79.4104,79.3169,79.3637,427614.0
2023-10-17 14:40:00,84.91,84.93,84.81,84.84,286772.0,79.373,79.3917,79.2795,79.3076,286772.0
2023-10-17 14:45:00,84.83,84.99,84.83,84.95,345566.0,79.2982,79.4478,79.2982,79.4104,345566.0
2023-10-17 14:50:00,84.96,84.97,84.87,84.94,271579.0,79.4198,79.4291,79.3356,79.4011,271579.0
2023-10-17 14:55:00,84.94,84.99,84.92,84.94,349996.0,79.4011,79.4478,79.3824,79.4011,349996.0
2023-10-17 15:00:00,84.94,85.03,84.92,85.02,218472.0,79.4011,79.4852,79.3824,79.4758,218472.0
2023-10-17 15:05:00,85.02,85.16,85.01,85.13,469028.0,79.4758,79.6067,79.4665,79.5787,469028.0
2023-10-17 15:10:00,85.14,85.19,85.1,85.14,648432.0,79.588,79.6348,79.5506,79.588,648432.0
2023-10-17 15:15:00,85.14,85.26,85.13,85.26,904019.0,79.588,79.7002,79.5787,79.7002,904019.0
2023-10-17 15:20:00,85.26,85.32,85.24,85.31,964663.0,79.7002,79.7563,79.6815,79.7469,964663.0
2023-10-17 15:25:00,85.31,85.36,85.28,85.29,331890.0,79.7469,79.7937,79.7189,79.7282,331890.0
2023-10-17 15:30:00,85.29,85.33,85.22,85.24,385150.0,79.7282,79.7656,79.6628,79.6815,385150.0
2023-10-17 15:35:00,85.25,85.27,85.23,85.25,322824.0,79.6908,79.7095,79.6721,79.6908,322824.0
2023-10-17 15:40:00,85.25,85.34,85.24,85.34,455071.0,79.6908,79.775,79.6815,79.775,455071.0
2023-10-17 15:45:00,85.34,85.34,85.23,85.24,386125.0,79.775,79.775,79.6721,79.6815,386125.0
2023-10-17 15:50:00,85.23,85.28,85.2,85.25,826722.0,79.6721,79.7189,79.6441,79.6908,826722.0
2023-10-17 15:55:00,85.25,85.34,85.23,85.25,1889585.0,79.6908,79.775,79.6721,79.6908,1889585.0
2023-10-18 09:30:00,84.38,84.58,84.34,84.57,1164492.0,78.8776,79.0645,78.8402,79.0552,1164492.0
2023-10-18 09:35:00,84.58,84.58,84.44,84.51,771909.0,79.0645,79.0645,78.9337,78.9991,771909.0
2023-10-18 09:40:00,84.5,84.64,84.47,84.59,778313.0,78.9898,79.1206,78.9617,79.0739,778313.0
2023-10-18 09:45:00,84.59,84.7,84.59,84.67,620589.0,79.0739,79.1767,79.0739,79.1487,620589.0
2023-10-18 09:50:00,84.67,84.68,84.58,84.59,426777.0,79.1487,79.158,79.0645,79.0739,426777.0
2023-10-18 09:55:00,84.59,84.65,84.44,84.55,592132.0,79.0739,79.13,78.9337,79.0365,592132.0
2023-10-18 10:00:00,84.55,84.63,84.44,84.5,588975.0,79.0365,79.1113,78.9337,78.9898,588975.0
2023-10-18 10:05:00,84.49,84.54,84.44,84.45,330371.0,78.9804,79.0271,78.9337,78.943,330371.0
2023-10-18 10:10:00,84.45,84.55,84.44,84.45,429761.0,78.943,79.0365,78.9337,78.943,429761.0
2023-10-18 10:15:00,84.45,84.48,84.36,84.43,677463.0,78.943,78.9711,78.8589,78.9243,677463.0
2023-10-18 10:20:00,84.43,84.52,84.35,84.35,629186.0,78.9243,79.0084,78.8495,78.8495,629186.0
2023-10-18 10:25:00,84.35,84.35,84.14,84.17,911533.0,78.8495,78.8495,78.6532,78.6813,911533.0
2023-10-18 10:30:00,84.17,84.26,84.15,84.17,779057.0,78.6813,78.7654,78.6626,78.6813,779057.0
2023-10-18 10:35:00,84.16,84.18,84.06,84.17,801811.0,78.6719,78.6906,78.5784,78.6813,801811.0
2023-10-18 10:40:00,84.18,84.18,84.06,84.14,866315.0,78.6906,78.6906,78.5784,78.6532,866315.0
2023-10-18 10:45:00,84.14,84.21,84.12,84.14,558243.0,78.6532,78.7187,78.6345,78.6532,558243.0
2023-10-18 10:50:00,84.13,84.14,84.03,84.06,846687.0,78.6439,78.6532,78.5504,78.5784,846687.0
2023-10-18 10:55:00,84.05,84.09,84.0,84.07,870734.0,78.5691,78.6065,78.5224,78.5878,870734.0
2023-10-18 11:00:00,84.07,84.15,84.05,84.13,830321.0,78.5878,78.6626,78.5691,78.6439,830321.0
2023-10-18 11:05:00,84.13,84.13,83.91,83.93,1339474.0,78.6439,78.6439,78.4382,78.4569,1339474.0
2023-10-18 11:10:00,83.92,83.99,83.89,83.98,974623.0,78.4476,78.513,78.4195,78.5037,974623.0
2023-10-18 11:15:00,83.98,84.11,83.96,84.03,779662.0,78.5037,78.6252,78.485,78.5504,779662.0
2023-10-18 11:20:00,84.03,84.12,84.0,84.09,533986.0,78.5504,78.6345,78.5224,78.6065,533986.0
2023-10-18 11:25:00,84.09,84.17,84.06,84.06,598865.0,78.6065,78.6813,78.5784,78.5784,598865.0
2023-10-18 11:30:00,84.07,84.17,84.04,84.15,634974.0,78.5878,78.6813,78.5597,78.6626,634974.0
2023-10-18 11:35:00,84.14,84.18,84.1,84.12,397597.0,78.6532,78.6906,78.6158,78.6345,397597.0
2023-10-18 11:40:00,84.12,84.14,83.96,84.0,758134.0,78.6345,78.6532,78.485,78.5224,758134.0
2023-10-18 11:45:00,84.0,84.1,83.99,84.04,280051.0,78.5224,78.6158,78.513,78.5597,280051.0
2023-10-18 11:50:00,84.04,84.07,83.92,83.94,433830.0,78.5597,78.5878,78.4476,78.4663,433830.0
2023-10-18 11:55:00,83.94,84.04,83.93,83.98,482750.0,78.4663,78.5597,78.4569,78.5037,482750.0
2023-10-18 12:00:00,83.98,83.99,83.85,83.9,710221.0,78.5037,78.513,78.3821,78.4289,710221.0
2023-10-18 12:05:00,83.9,83.99,83.85,83.98,456866.0,78.4289,78.513,78.3821,78.5037,456866.0
2023-10-18 12:10:00,83.98,84.1,83.98,84.04,404907.0,78.5037,78.6158,78.5037,78.5597,404907.0
2023-10-18 12:15:00,84.04,84.07,83.99,83.99,364125.0,78.5597,78.5878,78.513,78.513,364125.0
2023-10-18 12:20:00,84.0,84.02,83.92,84.0,308195.0,78.5224,78.5411,78.4476,78.5224,308195.0
2023-10-18 12:25:00,84.0,84.05,83.98,84.05,226743.0,78.5224,78.5691,78.5037,78.5691,226743.0
2023-10-18 12:30:00,84.05,84.09,83.98,84.01,270267.0,78.5691,78.6065,78.5037,78.5317,270267.0
2023-10-18 12:35:00,84.0,84.03,83.95,84.01,394532.0,78.5224,78.5504,78.4756,78.5317,394532.0
2023-10-18 12:40:00,84.01,84.08,83.91,83.92,348107.0,78.5317,78.5971,78.4382,78.4476,348107.0
2023-10-18 12:45:00,83.92,84.05,83.91,83.97,634230.0,78.4476,78.5691,78.4382,78.4943,634230.0
2023-10-18 12:50:00,83.98,83.98,83.91,83.94,283727.0,78.5037,78.5037,78.4382,78.4663,283727.0
2023-10-18 12:55:00,83.94,83.96,83.9,83.93,653369.0,78.4663,78.485,78.4289,78.4569,653369.0
2023-10-18 13:00:00,83.92,84.36,83.91,84.34,1743725.0,78.4476,78.8589,78.4382,78.8402,1743725.0
2023-10-18 13:05:00,84.34,84.39,84.3,84.37,2091979.0,78.8402,78.8869,78.8028,78.8682,2091979.0
2023-10-18 13:10:00,84.37,84.56,84.3,84.55,1109575.0,78.8682,79.0458,78.8028,79.0365,1109575.0
2023-10-18 13:15:00,84.56,84.63,84.42,84.45,1951272.0,79.0458,79.1113,78.915,78.943,1951272.0
2023-10-18 13:20:00,84.45,84.5,84.39,84.45,1469999.0,78.943,78.9898,78.8869,78.943,1469999.0
2023-10-18 13:25:00,84.45,84.55,84.43,84.5,826424.0,78.943,79.0365,78.9243,78.9898,826424.0
2023-10-18 13:30:00,84.49,84.5,84.3,84.38,610370.0,78.9804,78.9898,78.8028,78.8776,610370.0
2023-10-18 13:35:00,84.39,84.45,84.34,84.4,1108246.0,78.8869,78.943,78.8402,78.8963,1108246.0
2023-10-18 13:40:00,84.4,84.51,84.39,84.51,523332.0,78.8963,78.9991,78.8869,78.9991,523332.0
2023-10-18 13:45:00,84.5,84.53,84.46,84.51,454520.0,78.9898,79.0178,78.9524,78.9991,454520.0
2023-10-18 13:50:00,84.5,84.56,84.48,84.56,433124.0,78.9898,79.0458,78.9711,79.0458,433124.0
2023-10-18 13:55:00,84.56,84.67,84.52,84.64,412155.0,79.0458,79.1487,79.0084,79.1206,412155.0
2023-10-18 14:00:00,84.63,84.71,84.56,84.69,327148.0,79.1113,79.1861,79.0458,79.1674,327148.0
2023-10-18 14:05:00,84.68,84.72,84.63,84.72,1557300.0,79.158,79.1954,79.1113,79.1954,1557300.0
2023-10-18 14:10:00,84.71,84.72,84.65,84.67,521448.0,79.1861,79.1954,79.13,79.1487,521448.0
2023-10-18 14:15:00,84.67,84.67,84.5,84.52,471381.0,79.1487,79.1487,78.9898,79.0084,471381.0
2023-10-18 14:20:00,84.53,84.56,84.49,84.5,336795.0,79.0178,79.0458,78.9804,78.9898,336795.0
2023-10-18 14:25:00,84.49,84.5,84.4,84.48,374576.0,78.9804,78.9898,78.8963,78.9711,374576.0
2023-10-18 14:30:00,84.48,84.57,84.46,84.56,254966.0,78.9711,79.0552,78.9524,79.0458,254966.0
2023-10-18 14:35:00,84.55,84.58,84.44,84.48,242370.0,79.0365,79.0645,78.9337,78.9711,242370.0
2023-10-18 14:40:00,84.48,84.5,84.42,84.44,496039.0,78.9711,78.9898,78.915,78.9337,496039.0
2023-10-18 14:45:00,84.44,84.44,84.35,84.4,293077.0,78.9337,78.9337,78.8495,78.8963,293077.0
2023-10-18 14:50:00,84.4,84.4,84.33,84.35,344139.0,78.8963,78.8963,78.8308,78.8495,344139.0
2023-10-18 14:55:00,84.34,84.36,84.28,84.3,462870.0,78.8402,78.8589,78.7841,78.8028,462870.0
2023-10-18 15:00:00,84.3,84.33,84.25,84.26,480913.0,78.8028,78.8308,78.7561,78.7654,480913.0
2023-10-18 15:05:00,84.26,84.29,84.19,84.22,371655.0,78.7654,78.7934,78.7,78.728,371655.0
2023-10-18 15:10:00,84.22,84.31,84.21,84.3,386571.0,78.728,78.8121,78.7187,78.8028,386571.0
2023-10-18 15:15:00,84.3,84.33,84.26,84.28,330948.0,78.8028,78.8308,78.7654,78.7841,330948.0
2023-10-18 15:20:00,84.28,84.35,84.27,84.34,245826.0,78.7841,78.8495,78.7747,78.8402,245826.0
2023-10-18 15:25:00,84.34,84.39,84.31,84.38,310443.0,78.8402,78.8869,78.8121,78.8776,310443.0
2023-10-18 15:30:00,84.39,84.46,84.36,84.45,423168.0,78.8869,78.9524,78.8589,78.943,423168.0
2023-10-18 15:35:00,84.45,84.48,84.43,84.45,313221.0,78.943,78.9711,78.9243,78.943,313221.0
2023-10-18 15:40:00,84.45,84.47,84.37,84.46,369497.0,78.943,78.9617,78.8682,78.9524,369497.0
2023-10-18 15:45:00,84.47,84.47,84.37,84.42,810302.0,78.9617,78.9617,78.8682,78.915,810302.0
2023-10-18 15:50:00,84.42,84.43,84.33,84.36,871313.0,78.915,78.9243,78.8308,78.8589,871313.0
2023-10-18 15:55:00,84.37,84.51,84.33,84.51,3972418.0,78.8682,78.9991,78.8308,78.9991,3972418.0
2023-10-19 09:30:00,83.88,84.01,83.86,83.94,1016650.0,78.4102,78.5317,78.3915,78.4663,1016650.0
2023-10-19 09:35:00,83.93,84.12,83.9,84.12,811080.0,78.4569,78.6345,78.4289,78.6345,811080.0
2023-10-19 09:40:00,84.12,84.21,84.05,84.1,1043605.0,78.6345,78.7187,78.5691,78.6158,1043605.0
2023-10-19 09:45:00,84.11,84.11,83.96,83.98,966172.0,78.6252,78.6252,78.485,78.5037,966172.0
2023-10-19 09:50:00,83.98,84.02,83.9,83.97,796893.0,78.5037,78.5411,78.4289,78.4943,796893.0
2023-10-19 09:55:00,83.98,84.05,83.95,84.02,745128.0,78.5037,78.5691,78.4756,78.5411,745128.0
2023-10-19 10:00:00,84.02,84.06,83.84,83.84,624231.0,78.5411,78.5784,78.3728,78.3728,624231.0
2023-10-19 10:05:00,83.84,83.88,83.8,83.85,416076.0,78.3728,78.4102,78.3354,78.3821,416076.0
2023-10-19 10:10:00,83.85,83.97,83.85,83.95,477669.0,78.3821,78.4943,78.3821,78.4756,477669.0
2023-10-19 10:15:00,83.96,83.96,83.78,83.85,413383.0,78.485,78.485,78.3167,78.3821,413383.0
2023-10-19 10:20:00,83.85,83.85,83.76,83.8,324153.0,78.3821,78.3821,78.298,78.3354,324153.0
2023-10-19 10:25:00,83.8,83.8,83.7,83.77,387443.0,78.3354,78.3354,78.2419,78.3074,387443.0
2023-10-19 10:30:00,83.77,83.94,83.75,83.92,502187.0,78.3074,78.4663,78.2887,78.4476,502187.0
2023-10-19 10:35:00,83.92,84.01,83.89,83.93,359874.0,78.4476,78.5317,78.4195,78.4569,359874.0
2023-10-19 10:40:00,83.93,84.01,83.93,84.0,480192.0,78.4569,78.5317,78.4569,78.5224,480192.0
2023-10-19 10:45:00,84.0,84.02,83.85,83.86,493669.0,78.5224,78.5411,78.3821,78.3915,493669.0
2023-10-19 10:50:00,83.86,83.94,83.78,83.94,472286.0,78.3915,78.4663,78.3167,78.4663,472286.0
2023-10-19 10:55:00,83.94,83.98,83.9,83.97,326441.0,78.4663,78.5037,78.4289,78.4943,326441.0
2023-10-19 11:00:00,83.97,84.08,83.94,84.07,518960.0,78.4943,78.5971,78.4663,78.5878,518960.0
2023-10-19 11:05:00,84.08,84.17,84.05,84.1,532911.0,78.5971,78.6813,78.5691,78.6158,532911.0
2023-10-19 11:10:00,84.11,84.15,84.07,84.08,230760.0,78.6252,78.6626,78.5878,78.5971,230760.0
2023-10-19 11:15:00,84.08,84.18,84.03,84.15,627310.0,78.5971,78.6906,78.5504,78.6626,627310.0
2023-10-19 11:20:00,84.15,84.22,84.05,84.22,387806.0,78.6626,78.728,78.5691,78.728,387806.0
2023-10-19 11:25:00,84.22,84.25,84.18,84.23,224890.0,78.728,78.7561,78.6906,78.7374,224890.0
2023-10-19 11:30:00,84.23,84.5,84.22,84.49,619703.0,78.7374,78.9898,78.728,78.9804,619703.0
2023-10-19 11:35:00,84.49,84.52,84.29,84.31,712192.0,78.9804,79.0084,78.7934,78.8121,712192.0
2023-10-19 11:40:00,84.31,84.36,84.3,84.36,351342.0,78.8121,78.8589,78.8028,78.8589,351342.0
2023-10-19 11:45:00,84.35,84.41,84.23,84.24,381776.0,78.8495,78.9056,78.7374,78.7467,381776.0
2023-10-19 11:50:00,84.24,84.25,84.15,84.19,288443.0,78.7467,78.7561,78.6626,78.7,288443.0
2023-10-19 11:55:00,84.2,84.24,84.08,84.12,393917.0,78.7093,78.7467,78.5971,78.6345,393917.0
2023-10-19 12:00:00,84.12,84.57,83.91,84.3,2756348.0,78.6345,79.0552,78.4382,78.8028,2756348.0
2023-10-19 12:05:00,84.31,84.34,84.1,84.1,867468.0,78.8121,78.8402,78.6158,78.6158,867468.0
2023-10-19 12:10:00,84.1,84.13,83.88,83.93,1407406.0,78.6158,78.6439,78.4102,78.4569,1407406.0
2023-10-19 12:15:00,83.92,84.1,83.87,84.03,948455.0,78.4476,78.6158,78.4008,78.5504,948455.0
2023-10-19 12:20:00,84.03,84.18,83.87,83.87,1402292.0,78.5504,78.6906,78.4008,78.4008,1402292.0
2023-10-19 12:25:00,83.88,83.89,83.55,83.64,1428346.0,78.4102,78.4195,78.1017,78.1858,1428346.0
2023-10-19 12:30:00,83.64,83.68,83.15,83.21,1939148.0,78.1858,78.2232,77.7278,77.7839,1939148.0
2023-10-19 12:35:00,83.22,83.35,82.89,83.3,2843175.0,77.7932,77.9147,77.4847,77.868,2843175.0
2023-10-19 12:40:00,83.3,83.41,83.03,83.08,1448315.0,77.868,77.9708,77.6156,77.6623,1448315.0
2023-10-19 12:45:00,83.08,83.34,83.08,83.27,1060971.0,77.6623,77.9054,77.6623,77.84,1060971.0
2023-10-19 12:50:00,83.26,83.42,83.09,83.42,2964092.0,77.8306,77.9802,77.6717,77.9802,2964092.0
2023-10-19 12:55:00,83.42,83.49,83.35,83.36,873255.0,77.9802,78.0456,77.9147,77.9241,873255.0
2023-10-19 13:00:00,83.37,83.51,83.36,83.47,554282.0,77.9334,78.0643,77.9241,78.0269,554282.0
2023-10-19 13:05:00,83.47,83.57,83.42,83.53,788103.0,78.0269,78.1204,77.9802,78.083,788103.0
2023-10-19 13:10:00,83.52,83.6,83.4,83.43,759652.0,78.0737,78.1484,77.9615,77.9895,759652.0
2023-10-19 13:15:00,83.43,83.54,83.37,83.53,629156.0,77.9895,78.0924,77.9334,78.083,629156.0
2023-10-19 13:20:00,83.54,83.57,83.34,83.35,654193.0,78.0924,78.1204,77.9054,77.9147,654193.0
2023-10-19 13:25:00,83.35,83.5,83.31,83.5,657883.0,77.9147,78.055,77.8774,78.055,657883.0
2023-10-19 13:30:00,83.5,83.67,83.46,83.58,1118019.0,78.055,78.2139,78.0176,78.1297,1118019.0
2023-10-19 13:35:00,83.59,83.59,83.33,83.38,666531.0,78.1391,78.1391,77.896,77.9428,666531.0
2023-10-19 13:40:00,83.37,83.39,83.27,83.3,481191.0,77.9334,77.9521,77.84,77.868,481191.0
2023-10-19 13:45:00,83.31,83.36,83.23,83.24,960786.0,77.8774,77.9241,77.8026,77.8119,960786.0
2023-10-19 13:50:00,83.24,83.35,83.22,83.31,1707427.0,77.8119,77.9147,77.7932,77.8774,1707427.0
2023-10-19 13:55:00,83.31,83.36,83.24,83.28,1378977.0,77.8774,77.9241,77.8119,77.8493,1378977.0
2023-10-19 14:00:00,83.29,83.3,83.24,83.27,992793.0,77.8587,77.868,77.8119,77.84,992793.0
2023-10-19 14:05:00,83.26,83.29,83.17,83.17,772111.0,77.8306,77.8587,77.7465,77.7465,772111.0
2023-10-19 14:10:00,83.17,83.23,83.15,83.19,1566117.0,77.7465,77.8026,77.7278,77.7652,1566117.0
2023-10-19 14:15:00,83.19,83.22,83.12,83.13,748671.0,77.7652,77.7932,77.6997,77.7091,748671.0
2023-10-19 14:20:00,83.12,83.13,82.97,83.0,818721.0,77.6997,77.7091,77.5595,77.5876,818721.0
2023-10-19 14:25:00,83.0,83.07,82.98,83.03,613939.0,77.5876,77.653,77.5689,77.6156,613939.0
2023-10-19 14:30:00,83.03,83.03,82.86,82.87,1118939.0,77.6156,77.6156,77.4567,77.466,1118939.0
2023-10-19 14:35:00,82.87,82.93,82.81,82.87,1039215.0,77.466,77.5221,77.41,77.466,1039215.0
2023-10-19 14:40:00,82.87,82.9,82.82,82.84,872203.0,77.466,77.4941,77.4193,77.438,872203.0
2023-10-19 14:45:00,82.84,82.94,82.83,82.89,888833.0,77.438,77.5315,77.4287,77.4847,888833.0
2023-10-19 14:50:00,82.89,82.9,82.81,82.82,1193549.0,77.4847,77.4941,77.41,77.4193,1193549.0
2023-10-19 14:55:00,82.83,82.97,82.8,82.86,1014334.0,77.4287,77.5595,77.4006,77.4567,1014334.0
2023-10-19 15:00:00,82.86,83.0,82.83,82.98,1282695.0,77.4567,77.5876,77.4287,77.5689,1282695.0
2023-10-19 15:05:00,82.98,82.99,82.86,82.88,660962.0,77.5689,77.5782,77.4567,77.4754,660962.0
2023-10-19 15:10:00,82.88,82.96,82.86,82.9,942116.0,77.4754,77.5502,77.4567,77.4941,942116.0
2023-10-19 15:15:00,82.9,83.01,82.85,82.98,771763.0,77.4941,77.5969,77.4473,77.5689,771763.0
2023-10-19 15:20:00,82.99,83.02,82.97,82.99,961268.0,77.5782,77.6063,77.5595,77.5782,961268.0
2023-10-19 15:25:00,83.0,83.0,82.9,82.93,687204.0,77.5876,77.5876,77.4941,77.5221,687204.0
2023-10-19 15:30:00,82.93,82.98,82.91,82.95,722365.0,77.5221,77.5689,77.5034,77.5408,722365.0
2023-10-19 15:35:00,82.95,82.97,82.84,82.85,673273.0,77.5408,77.5595,77.438,77.4473,673273.0
2023-10-19 15:40:00,82.85,82.87,82.76,82.81,1486741.0,77.4473,77.466,77.3632,77.41,1486741.0
2023-10-19 15:45:00,82.81,82.9,82.8,82.88,861138.0,77.41,77.4941,77.4006,77.4754,861138.0
2023-10-19 15:50:00,82.88,82.94,82.85,82.86,1363670.0,77.4754,77.5315,77.4473,77.4567,1363670.0
2023-10-19 15:55:00,82.86,82.87,82.74,82.77,3901745.0,77.4567,77.466,77.3445,77.3726,3901745.0
2023-10-20 09:30:00,82.99,83.15,82.87,83.12,991578.0,77.5782,77.7278,77.466,77.6997,991578.0
2023-10-20 09:35:00,83.12,83.27,83.1,83.18,1290296.0,77.6997,77.84,77.681,77.7558,1290296.0
2023-10-20 09:40:00,83.19,83.33,83.12,83.31,906000.0,77.7652,77.896,77.6997,77.8774,906000.0
2023-10-20 09:45:00,83.31,83.34,83.21,83.22,820331.0,77.8774,77.9054,77.7839,77.7932,820331.0
2023-10-20 09:50:00,83.2,83.22,83.06,83.15,651205.0,77.7745,77.7932,77.6437,77.7278,651205.0
2023-10-20 09:55:00,83.15,83.28,83.11,83.13,680238.0,77.7278,77.8493,77.6904,77.7091,680238.0
2023-10-20 10:00:00,83.13,83.25,82.93,82.94,581690.0,77.7091,77.8213,77.5221,77.5315,581690.0
2023-10-20 10:05:00,82.94,83.02,82.81,82.93,652180.0,77.5315,77.6063,77.41,77.5221,652180.0
2023-10-20 10:10:00,82.92,82.99,82.77,82.92,1478178.0,77.5128,77.5782,77.3726,77.5128,1478178.0
2023-10-20 10:15:00,82.91,83.05,82.89,82.98,693022.0,77.5034,77.6343,77.4847,77.5689,693022.0
2023-10-20 10:20:00,82.98,83.06,82.89,82.98,589800.0,77.5689,77.6437,77.4847,77.5689,589800.0
2023-10-20 10:25:00,82.98,82.98,82.83,82.87,419831.0,77.5689,77.5689,77.4287,77.466,419831.0
2023-10-20 10:30:00,82.88,83.12,82.85,83.09,925522.0,77.4754,77.6997,77.4473,77.6717,925522.0
2023-10-20 10:35:00,83.09,83.24,83.06,83.15,626142.0,77.6717,77.8119,77.6437,77.7278,626142.0
2023-10-20 10:40:00,83.14,83.23,83.06,83.1,545945.0,77.7184,77.8026,77.6437,77.681,545945.0
2023-10-20 10:45:00,83.1,83.11,82.92,82.97,348337.0,77.681,77.6904,77.5128,77.5595,348337.0
2023-10-20 10:50:00,82.97,83.16,82.95,83.14,633553.0,77.5595,77.7371,77.5408,77.7184,633553.0
2023-10-20 10:55:00,83.15,83.22,83.08,83.14,711426.0,77.7278,77.7932,77.6623,77.7184,711426.0
2023-10-20 11:00:00,83.13,83.29,83.06,83.23,757907.0,77.7091,77.8587,77.6437,77.8026,757907.0
2023-10-20 11:05:00,83.24,83.34,83.23,83.29,585110.0,77.8119,77.9054,77.8026,77.8587,585110.0
2023-10-20 11:10:00,83.29,83.46,83.24,83.45,824894.0,77.8587,78.0176,77.8119,78.0082,824894.0
2023-10-20 11:15:00,83.45,83.46,83.28,83.33,659276.0,78.0082,78.0176,77.8493,77.896,659276.0
2023-10-20 11:20:00,83.32,83.48,83.29,83.48,488016.0,77.8867,78.0363,77.8587,78.0363,488016.0
2023-10-20 11:25:00,83.48,83.54,83.44,83.47,1335965.0,78.0363,78.0924,77.9989,78.0269,1335965.0
2023-10-20 11:30:00,83.46,83.47,83.29,83.3,752757.0,78.0176,78.0269,77.8587,77.868,752757.0
2023-10-20 11:35:00,83.29,83.33,83.25,83.26,647742.0,77.8587,77.896,77.8213,77.8306,647742.0
2023-10-20 11:40:00,83.26,83.31,83.23,83.31,455892.0,77.8306,77.8774,77.8026,77.8774,455892.0
2023-10-20 11:45:00,83.31,83.34,83.23,83.26,332717.0,77.8774,77.9054,77.8026,77.8306,332717.0
2023-10-20 11:50:00,83.26,83.26,83.13,83.23,748394.0,77.8306,77.8306,77.7091,77.8026,748394.0
2023-10-20 11:55:00,83.23,83.37,83.19,83.35,439757.0,77.8026,77.9334,77.7652,77.9147,439757.0
2023-10-20 12:00:00,83.35,83.37,83.19,83.2,519637.0,77.9147,77.9334,77.7652,77.7745,519637.0
2023-10-20 12:05:00,83.21,83.3,83.2,83.25,374623.0,77.7839,77.868,77.7745,77.8213,374623.0
2023-10-20 12:10:00,83.25,83.3,83.23,83.28,467699.0,77.8213,77.868,77.8026,77.8493,467699.0
2023-10-20 12:15:00,83.29,83.36,83.26,83.36,414172.0,77.8587,77.9241,77.8306,77.9241,414172.0
2023-10-20 12:20:00,83.36,83.4,83.32,83.39,530776.0,77.9241,77.9615,77.8867,77.9521,530776.0
2023-10-20 12:25:00,83.39,83.41,83.29,83.31,387498.0,77.9521,77.9708,77.8587,77.8774,387498.0
2023-10-20 12:30:00,83.32,83.37,83.31,83.31,133420.0,77.8867,77.9334,77.8774,77.8774,133420.0
2023-10-20 12:35:00,83.31,83.37,83.27,83.32,369460.0,77.8774,77.9334,77.84,77.8867,369460.0
2023-10-20 12:40:00,83.32,83.32,83.21,83.23,550272.0,77.8867,77.8867,77.7839,77.8026,550272.0
2023-10-20 12:45:00,83.23,83.26,83.19,83.23,306575.0,77.8026,77.8306,77.7652,77.8026,306575.0
2023-10-20 12:50:00,83.23,83.26,83.2,83.25,334498.0,77.8026,77.8306,77.7745,77.8213,334498.0
2023-10-20 12:55:00,83.25,83.39,83.25,83.37,748829.0,77.8213,77.9521,77.8213,77.9334,748829.0
2023-10-20 13:00:00,83.38,83.38,83.3,83.31,814985.0,77.9428,77.9428,77.868,77.8774,814985.0
2023-10-20 13:05:00,83.32,83.44,83.29,83.42,570327.0,77.8867,77.9989,77.8587,77.9802,570327.0
2023-10-20 13:10:00,83.42,83.48,83.4,83.47,521536.0,77.9802,78.0363,77.9615,78.0269,521536.0
2023-10-20 13:15:00,83.47,83.47,83.23,83.23,628776.0,78.0269,78.0269,77.8026,77.8026,628776.0
2023-10-20 13:20:00,83.24,83.26,83.12,83.23,1370667.0,77.8119,77.8306,77.6997,77.8026,1370667.0
2023-10-20 13:25:00,83.24,83.29,83.2,83.26,268416.0,77.8119,77.8587,77.7745,77.8306,268416.0
2023-10-20 13:30:00,83.26,83.29,83.24,83.26,209338.0,77.8306,77.8587,77.8119,77.8306,209338.0
2023-10-20 13:35:00,83.25,83.3,83.18,83.19,346068.0,77.8213,77.868,77.7558,77.7652,346068.0
2023-10-20 13:40:00,83.19,83.21,83.16,83.16,259179.0,77.7652,77.7839,77.7371,77.7371,259179.0
2023-10-20 13:45:00,83.17,83.2,83.13,83.19,239917.0,77.7465,77.7745,77.7091,77.7652,239917.0
2023-10-20 13:50:00,83.19,83.27,83.19,83.27,307119.0,77.7652,77.84,77.7652,77.84,307119.0
2023-10-20 13:55:00,83.27,83.34,83.26,83.33,560786.0,77.84,77.9054,77.8306,77.896,560786.0
2023-10-20 14:00:00,83.33,83.36,83.26,83.27,430957.0,77.896,77.9241,77.8306,77.84,430957.0
2023-10-20 14:05:00,83.28,83.3,83.25,83.27,179126.0,77.8493,77.868,77.8213,77.84,179126.0
2023-10-20 14:10:00,83.28,83.29,83.19,83.22,436864.0,77.8493,77.8587,77.7652,77.7932,436864.0
2023-10-20 14:15:00,83.22,83.29,83.2,83.27,238830.0,77.7932,77.8587,77.7745,77.84,238830.0
2023-10-20 14:20:00,83.27,83.31,83.26,83.26,282160.0,77.84,77.8774,77.8306,77.8306,282160.0
2023-10-20 14:25:00,83.27,83.32,83.23,83.31,211455.0,77.84,77.8867,77.8026,77.8774,211455.0
2023-10-20 14:30:00,83.31,83.31,83.22,83.26,263876.0,77.8774,77.8774,77.7932,77.8306,263876.0
2023-10-20 14:35:00,83.25,83.27,83.21,83.24,194192.0,77.8213,77.84,77.7839,77.8119,194192.0
2023-10-20 14:40:00,83.25,83.25,83.18,83.19,205681.0,77.8213,77.8213,77.7558,77.7652,205681.0
2023-10-20 14:45:00,83.18,83.19,83.12,83.12,345178.0,77.7558,77.7652,77.6997,77.6997,345178.0
2023-10-20 14:50:00,83.12,83.12,83.06,83.1,406895.0,77.6997,77.6997,77.6437,77.681,406895.0
2023-10-20 14:55:00,83.1,83.2,83.09,83.14,307287.0,77.681,77.7745,77.6717,77.7184,307287.0
2023-10-20 15:00:00,83.14,83.25,83.09,83.2,493284.0,77.7184,77.8213,77.6717,77.7745,493284.0
2023-10-20 15:05:00,83.2,83.27,83.2,83.24,182133.0,77.7745,77.84,77.7745,77.8119,182133.0
2023-10-20 15:10:00,83.24,83.25,83.19,83.2,244116.0,77.8119,77.8213,77.7652,77.7745,244116.0
2023-10-20 15:15:00,83.2,83.26,83.16,83.2,456003.0,77.7745,77.8306,77.7371,77.7745,456003.0
2023-10-20 15:20:00,83.19,83.21,83.17,83.18,352573.0,77.7652,77.7839,77.7465,77.7558,352573.0
2023-10-20 15:25:00,83.18,83.21,83.14,83.17,481013.0,77.7558,77.7839,77.7184,77.7465,481013.0
2023-10-20 15:30:00,83.17,83.23,83.13,83.22,416346.0,77.7465,77.8026,77.7091,77.7932,416346.0
2023-10-20 15:35:00,83.22,83.23,83.15,83.17,496703.0,77.7932,77.8026,77.7278,77.7465,496703.0
2023-10-20 15:40:00,83.18,83.21,83.15,83.16,524878.0,77.7558,77.7839,77.7278,77.7371,524878.0
2023-10-20 15:45:00,83.16,83.21,83.11,83.17,983211.0,77.7371,77.7839,77.6904,77.7465,983211.0
2023-10-20 15:50:00,83.17,83.24,83.16,83.24,757236.0,77.7465,77.8119,77.7371,77.8119,757236.0
2023-10-20 15:55:00,83.25,83.26,83.15,83.22,1914699.0,77.8213,77.8306,77.7278,77.7932,1914699.0
2023-10-23 09:30:00,82.81,82.9,82.66,82.66,872800.0,77.41,77.4941,77.2697,77.2697,872800.0
2023-10-23 09:35:00,82.66,82.74,82.57,82.67,1519530.0,77.2697,77.3445,77.1856,77.2791,1519530.0
2023-10-23 09:40:00,82.66,82.69,82.44,82.45,935039.0,77.2697,77.2978,77.0641,77.0734,935039.0
2023-10-23 09:45:00,82.45,82.76,82.42,82.75,3872655.0,77.0734,77.3632,77.0454,77.3539,3872655.0
2023-10-23 09:50:00,82.75,83.09,82.75,83.08,3021232.0,77.3539,77.6717,77.3539,77.6623,3021232.0
2023-10-23 09:55:00,83.09,83.35,83.05,83.32,2013882.0,77.6717,77.9147,77.6343,77.8867,2013882.0
2023-10-23 10:00:00,83.33,83.33,83.14,83.22,1730271.0,77.896,77.896,77.7184,77.7932,1730271.0
2023-10-23 10:05:00,83.22,83.32,83.15,83.31,1084970.0,77.7932,77.8867,77.7278,77.8774,1084970.0
2023-10-23 10:10:00,83.31,83.54,83.3,83.53,1512064.0,77.8774,78.0924,77.868,78.083,1512064.0
2023-10-23 10:15:00,83.53,83.63,83.48,83.59,1188820.0,78.083,78.1765,78.0363,78.1391,1188820.0
2023-10-23 10:20:00,83.58,83.95,83.56,83.91,1368538.0,78.1297,78.4756,78.111,78.4382,1368538.0
2023-10-23 10:25:00,83.92,84.07,83.86,83.9,2186684.0,78.4476,78.5878,78.3915,78.4289,2186684.0
2023-10-23 10:30:00,83.91,83.97,83.65,83.68,1470112.0,78.4382,78.4943,78.1952,78.2232,1470112.0
2023-10-23 10:35:00,83.67,83.81,83.58,83.79,827346.0,78.2139,78.3447,78.1297,78.3261,827346.0
2023-10-23 10:40:00,83.79,83.95,83.7,83.93,874410.0,78.3261,78.4756,78.2419,78.4569,874410.0
2023-10-23 10:45:00,83.93,83.94,83.83,83.86,584978.0,78.4569,78.4663,78.3634,78.3915,584978.0
2023-10-23 10:50:00,83.85,83.93,83.83,83.9,611929.0,78.3821,78.4569,78.3634,78.4289,611929.0
2023-10-23 10:55:00,83.9,84.06,83.87,83.93,887358.0,78.4289,78.5784,78.4008,78.4569,887358.0
2023-10-23 11:00:00,83.93,83.94,83.84,83.92,653165.0,78.4569,78.4663,78.3728,78.4476,653165.0
2023-10-23 11:05:00,83.91,83.94,83.83,83.92,653065.0,78.4382,78.4663,78.3634,78.4476,653065.0
2023-10-23 11:10:00,83.92,84.14,83.9,84.13,1660893.0,78.4476,78.6532,78.4289,78.6439,1660893.0
2023-10-23 11:15:00,84.13,84.19,84.04,84.1,1058437.0,78.6439,78.7,78.5597,78.6158,1058437.0
2023-10-23 11:20:00,84.11,84.22,84.09,84.11,863911.0,78.6252,78.728,78.6065,78.6252,863911.0
2023-10-23 11:25:00,84.11,84.34,84.11,84.33,916712.0,78.6252,78.8402,78.6252,78.8308,916712.0
2023-10-23 11:30:00,84.32,84.38,84.23,84.36,710337.0,78.8215,78.8776,78.7374,78.8589,710337.0
2023-10-23 11:35:00,84.36,84.41,84.3,84.3,797497.0,78.8589,78.9056,78.8028,78.8028,797497.0
2023-10-23 11:40:00,84.3,84.31,84.12,84.16,765942.0,78.8028,78.8121,78.6345,78.6719,765942.0
2023-10-23 11:45:00,84.16,84.25,84.15,84.16,670487.0,78.6719,78.7561,78.6626,78.6719,670487.0
2023-10-23 11:50:00,84.16,84.27,84.15,84.17,404100.0,78.6719,78.7747,78.6626,78.6813,404100.0
2023-10-23 11:55:00,84.17,84.35,84.16,84.34,418834.0,78.6813,78.8495,78.6719,78.8402,418834.0
2023-10-23 12:00:00,84.34,84.34,84.16,84.18,533855.0,78.8402,78.8402,78.6719,78.6906,533855.0
2023-10-23 12:05:00,84.19,84.3,84.16,84.3,369995.0,78.7,78.8028,78.6719,78.8028,369995.0
2023-10-23 12:10:00,84.3,84.32,84.13,84.17,393448.0,78.8028,78.8215,78.6439,78.6813,393448.0
2023-10-23 12:15:00,84.16,84.17,84.06,84.09,350150.0,78.6719,78.6813,78.5784,78.6065,350150.0
2023-10-23 12:20:00,84.09,84.27,84.08,84.23,353287.0,78.6065,78.7747,78.5971,78.7374,353287.0
2023-10-23 12:25:00,84.23,84.37,84.21,84.34,393991.0,78.7374,78.8682,78.7187,78.8402,393991.0
2023-10-23 12:30:00,84.35,84.53,84.34,84.52,940737.0,78.8495,79.0178,78.8402,79.0084,940737.0
2023-10-23 12:35:00,84.51,84.63,84.48,84.56,867536.0,78.9991,79.1113,78.9711,79.0458,867536.0
2023-10-23 12:40:00,84.56,84.57,84.42,84.47,592439.0,79.0458,79.0552,78.915,78.9617,592439.0
2023-10-23 12:45:00,84.46,84.58,84.45,84.55,718999.0,78.9524,79.0645,78.943,79.0365,718999.0
2023-10-23 12:50:00,84.55,84.64,84.53,84.62,361392.0,79.0365,79.1206,79.0178,79.1019,361392.0
2023-10-23 12:55:00,84.62,84.73,84.57,84.73,499756.0,79.1019,79.2048,79.0552,79.2048,499756.0
2023-10-23 13:00:00,84.73,84.8,84.62,84.73,930280.0,79.2048,79.2702,79.1019,79.2048,930280.0
2023-10-23 13:05:00,84.72,84.76,84.69,84.71,392645.0,79.1954,79.2328,79.1674,79.1861,392645.0
2023-10-23 13:10:00,84.71,84.78,84.67,84.77,431137.0,79.1861,79.2515,79.1487,79.2421,431137.0
2023-10-23 13:15:00,84.76,84.81,84.74,84.76,394025.0,79.2328,79.2795,79.2141,79.2328,394025.0
2023-10-23 13:20:00,84.76,84.86,84.73,84.81,517466.0,79.2328,79.3263,79.2048,79.2795,517466.0
2023-10-23 13:25:00,84.81,84.85,84.72,84.73,413220.0,79.2795,79.3169,79.1954,79.2048,413220.0
2023-10-23 13:30:00,84.73,84.76,84.67,84.68,437429.0,79.2048,79.2328,79.1487,79.158,437429.0
2023-10-23 13:35:00,84.69,84.73,84.66,84.69,292843.0,79.1674,79.2048,79.1393,79.1674,292843.0
2023-10-23 13:40:00,84.7,84.73,84.66,84.7,263062.0,79.1767,79.2048,79.1393,79.1767,263062.0
2023-10-23 13:45:00,84.69,84.72,84.64,84.68,296437.0,79.1674,79.1954,79.1206,79.158,296437.0
2023-10-23 13:50:00,84.69,84.7,84.61,84.67,301331.0,79.1674,79.1767,79.0926,79.1487,301331.0
2023-10-23 13:55:00,84.67,84.68,84.61,84.63,276725.0,79.1487,79.158,79.0926,79.1113,276725.0
2023-10-23 14:00:00,84.64,84.65,84.48,84.52,442332.0,79.1206,79.13,78.9711,79.0084,442332.0
2023-10-23 14:05:00,84.52,84.59,84.5,84.54,407275.0,79.0084,79.0739,78.9898,79.0271,407275.0
2023-10-23 14:10:00,84.54,84.56,84.52,84.54,272879.0,79.0271,79.0458,79.0084,79.0271,272879.0
2023-10-23 14:15:00,84.54,84.54,84.43,84.43,425261.0,79.0271,79.0271,78.9243,78.9243,425261.0
2023-10-23 14:20:00,84.43,84.51,84.42,84.47,752453.0,78.9243,78.9991,78.915,78.9617,752453.0
2023-10-23 14:25:00,84.47,84.63,84.44,84.61,547875.0,78.9617,79.1113,78.9337,79.0926,547875.0
2023-10-23 14:30:00,84.61,84.63,84.54,84.62,293259.0,79.0926,79.1113,79.0271,79.1019,293259.0
2023-10-23 14:35:00,84.62,84.63,84.55,84.56,330078.0,79.1019,79.1113,79.0365,79.0458,330078.0
2023-10-23 14:40:00,84.57,84.61,84.48,84.5,403926.0,79.0552,79.0926,78.9711,78.9898,403926.0
2023-10-23 14:45:00,84.5,84.6,84.49,84.56,476264.0,78.9898,79.0832,78.9804,79.0458,476264.0
2023-10-23 14:50:00,84.56,84.56,84.45,84.52,433061.0,79.0458,79.0458,78.943,79.0084,433061.0
2023-10-23 14:55:00,84.52,84.56,84.47,84.54,556101.0,79.0084,79.0458,78.9617,79.0271,556101.0
2023-10-23 15:00:00,84.53,84.56,84.52,84.55,225869.0,79.0178,79.0458,79.0084,79.0365,225869.0
2023-10-23 15:05:00,84.54,84.55,84.39,84.4,323268.0,79.0271,79.0365,78.8869,78.8963,323268.0
2023-10-23 15:10:00,84.4,84.46,84.36,84.38,776834.0,78.8963,78.9524,78.8589,78.8776,776834.0
2023-10-23 15:15:00,84.38,84.42,84.36,84.38,153301.0,78.8776,78.915,78.8589,78.8776,153301.0
2023-10-23 15:20:00,84.38,84.39,84.33,84.37,398246.0,78.8776,78.8869,78.8308,78.8682,398246.0
2023-10-23 15:25:00,84.37,84.38,84.31,84.33,230441.0,78.8682,78.8776,78.8121,78.8308,230441.0
2023-10-23 15:30:00,84.33,84.35,84.3,84.33,279695.0,78.8308,78.8495,78.8028,78.8308,279695.0
2023-10-23 15:35:00,84.33,84.35,84.28,84.29,530399.0,78.8308,78.8495,78.7841,78.7934,530399.0
2023-10-23 15:40:00,84.29,84.3,84.23,84.26,358339.0,78.7934,78.8028,78.7374,78.7654,358339.0
2023-10-23 15:45:00,84.27,84.29,84.22,84.24,608009.0,78.7747,78.7934,78.728,78.7467,608009.0
2023-10-23 15:50:00,84.24,84.25,84.18,84.18,969970.0,78.7467,78.7561,78.6906,78.6906,969970.0
2023-10-23 15:55:00,84.19,84.29,84.18,84.25,1891411.0,78.7,78.7934,78.6906,78.7561,1891411.0
2023-10-24 09:30:00,84.44,84.65,84.42,84.56,946667.0,78.9337,79.13,78.915,79.0458,946667.0
2023-10-24 09:35:00,84.56,84.69,84.45,84.5,760612.0,79.0458,79.1674,78.943,78.9898,760612.0
2023-10-24 09:40:00,84.5,84.59,84.42,84.45,487788.0,78.9898,79.0739,78.915,78.943,487788.0
2023-10-24 09:45:00,84.45,84.45,84.09,84.19,1483939.0,78.943,78.943,78.6065,78.7,1483939.0
2023-10-24 09:50:00,84.19,84.47,84.14,84.44,835737.0,78.7,78.9617,78.6532,78.9337,835737.0
2023-10-24 09:55:00,84.43,84.59,84.4,84.55,710728.0,78.9243,79.0739,78.8963,79.0365,710728.0
2023-10-24 10:00:00,84.56,84.62,84.32,84.37,814781.0,79.0458,79.1019,78.8215,78.8682,814781.0
2023-10-24 10:05:00,84.38,84.58,84.35,84.58,379531.0,78.8776,79.0645,78.8495,79.0645,379531.0
2023-10-24 10:10:00,84.58,84.61,84.43,84.45,431052.0,79.0645,79.0926,78.9243,78.943,431052.0
2023-10-24 10:15:00,84.45,84.5,84.35,84.47,498044.0,78.943,78.9898,78.8495,78.9617,498044.0
2023-10-24 10:20:00,84.46,84.59,84.42,84.49,431608.0,78.9524,79.0739,78.915,78.9804,431608.0
2023-10-24 10:25:00,84.5,84.6,84.43,84.6,312336.0,78.9898,79.0832,78.9243,79.0832,312336.0
2023-10-24 10:30:00,84.59,84.61,84.35,84.35,537964.0,79.0739,79.0926,78.8495,78.8495,537964.0
2023-10-24 10:35:00,84.35,84.44,84.3,84.34,523730.0,78.8495,78.9337,78.8028,78.8402,523730.0
2023-10-24 10:40:00,84.33,84.4,84.24,84.32,329018.0,78.8308,78.8963,78.7467,78.8215,329018.0
2023-10-24 10:45:00,84.32,84.54,84.29,84.47,383942.0,78.8215,79.0271,78.7934,78.9617,383942.0
2023-10-24 10:50:00,84.47,84.48,84.37,84.43,267000.0,78.9617,78.9711,78.8682,78.9243,267000.0
2023-10-24 10:55:00,84.43,84.46,84.33,84.37,226298.0,78.9243,78.9524,78.8308,78.8682,226298.0
2023-10-24 11:00:00,84.38,84.38,84.23,84.37,253909.0,78.8776,78.8776,78.7374,78.8682,253909.0
2023-10-24 11:05:00,84.38,84.4,84.3,84.3,296069.0,78.8776,78.8963,78.8028,78.8028,296069.0
2023-10-24 11:10:00,84.3,84.36,84.24,84.34,221234.0,78.8028,78.8589,78.7467,78.8402,221234.0
2023-10-24 11:15:00,84.34,84.39,84.31,84.35,295898.0,78.8402,78.8869,78.8121,78.8495,295898.0
2023-10-24 11:20:00,84.35,84.39,84.25,84.38,260527.0,78.8495,78.8869,78.7561,78.8776,260527.0
2023-10-24 11:25:00,84.37,84.4,84.31,84.36,191970.0,78.8682,78.8963,78.8121,78.8589,191970.0
2023-10-24 11:30:00,84.36,84.38,84.29,84.29,247906.0,78.8589,78.8776,78.7934,78.7934,247906.0
2023-10-24 11:35:00,84.3,84.49,84.28,84.48,222120.0,78.8028,78.9804,78.7841,78.9711,222120.0
2023-10-24 11:40:00,84.48,84.5,84.37,84.4,1190392.0,78.9711,78.9898,78.8682,78.8963,1190392.0
2023-10-24 11:45:00,84.4,84.5,84.38,84.48,729871.0,78.8963,78.9898,78.8776,78.9711,729871.0
2023-10-24 11:50:00,84.49,84.67,84.48,84.66,343118.0,78.9804,79.1487,78.9711,79.1393,343118.0
2023-10-24 11:55:00,84.66,84.75,84.64,84.72,340554.0,79.1393,79.2234,79.1206,79.1954,340554.0
2023-10-24 12:00:00,84.72,84.78,84.57,84.6,319254.0,79.1954,79.2515,79.0552,79.0832,319254.0
2023-10-24 12:05:00,84.6,84.68,84.58,84.66,286769.0,79.0832,79.158,79.0645,79.1393,286769.0
2023-10-24 12:10:00,84.66,84.75,84.64,84.7,216154.0,79.1393,79.2234,79.1206,79.1767,216154.0
2023-10-24 12:15:00,84.7,84.75,84.66,84.72,236094.0,79.1767,79.2234,79.1393,79.1954,236094.0
2023-10-24 12:20:00,84.72,84.78,84.71,84.73,317834.0,79.1954,79.2515,79.1861,79.2048,317834.0
2023-10-24 12:25:00,84.74,84.87,84.7,84.85,471842.0,79.2141,79.3356,79.1767,79.3169,471842.0
2023-10-24 12:30:00,84.85,84.88,84.77,84.82,398404.0,79.3169,79.345,79.2421,79.2889,398404.0
2023-10-24 12:35:00,84.82,84.83,84.75,84.83,233328.0,79.2889,79.2982,79.2234,79.2982,233328.0
2023-10-24 12:40:00,84.82,84.84,84.76,84.79,311085.0,79.2889,79.3076,79.2328,79.2608,311085.0
2023-10-24 12:45:00,84.79,84.81,84.69,84.7,298437.0,79.2608,79.2795,79.1674,79.1767,298437.0
2023-10-24 12:50:00,84.7,84.72,84.63,84.65,325831.0,79.1767,79.1954,79.1113,79.13,325831.0
2023-10-24 12:55:00,84.65,84.72,84.62,84.72,227177.0,79.13,79.1954,79.1019,79.1954,227177.0
2023-10-24 13:00:00,84.73,84.8,84.68,84.73,270437.0,79.2048,79.2702,79.158,79.2048,270437.0
2023-10-24 13:05:00,84.72,84.79,84.7,84.78,223730.0,79.1954,79.2608,79.1767,79.2515,223730.0
2023-10-24 13:10:00,84.78,84.89,84.73,84.79,579638.0,79.2515,79.3543,79.2048,79.2608,579638.0
2023-10-24 13:15:00,84.8,84.81,84.77,84.8,227554.0,79.2702,79.2795,79.2421,79.2702,227554.0
2023-10-24 13:20:00,84.81,84.84,84.79,84.81,154105.0,79.2795,79.3076,79.2608,79.2795,154105.0
2023-10-24 13:25:00,84.82,84.83,84.76,84.78,244721.0,79.2889,79.2982,79.2328,79.2515,244721.0
2023-10-24 13:30:00,84.77,84.87,84.75,84.85,285116.0,79.2421,79.3356,79.2234,79.3169,285116.0
2023-10-24 13:35:00,84.85,84.9,84.82,84.84,291260.0,79.3169,79.3637,79.2889,79.3076,291260.0
2023-10-24 13:40:00,84.84,84.85,84.76,84.81,300960.0,79.3076,79.3169,79.2328,79.2795,300960.0
2023-10-24 13:45:00,84.82,84.9,84.82,84.87,356617.0,79.2889,79.3637,79.2889,79.3356,356617.0
2023-10-24 13:50:00,84.87,84.88,84.8,84.85,240947.0,79.3356,79.345,79.2702,79.3169,240947.0
2023-10-24 13:55:00,84.85,84.86,84.72,84.73,171255.0,79.3169,79.3263,79.1954,79.2048,171255.0
2023-10-24 14:00:00,84.73,84.75,84.67,84.69,202912.0,79.2048,79.2234,79.1487,79.1674,202912.0
2023-10-24 14:05:00,84.69,84.73,84.66,84.67,279966.0,79.1674,79.2048,79.1393,79.1487,279966.0
2023-10-24 14:10:00,84.68,84.7,84.66,84.69,110033.0,79.158,79.1767,79.1393,79.1674,110033.0
2023-10-24 14:15:00,84.7,84.74,84.68,84.72,184296.0,79.1767,79.2141,79.158,79.1954,184296.0
2023-10-24 14:20:00,84.73,84.73,84.67,84.7,162147.0,79.2048,79.2048,79.1487,79.1767,162147.0
2023-10-24 14:25:00,84.7,84.77,84.7,84.77,243762.0,79.1767,79.2421,79.1767,79.2421,243762.0
2023-10-24 14:30:00,84.76,84.81,84.73,84.81,337227.0,79.2328,79.2795,79.2048,79.2795,337227.0
2023-10-24 14:35:00,84.8,84.8,84.69,84.76,328653.0,79.2702,79.2702,79.1674,79.2328,328653.0
2023-10-24 14:40:00,84.76,84.82,84.72,84.78,301716.0,79.2328,79.2889,79.1954,79.2515,301716.0
2023-10-24 14:45:00,84.77,84.83,84.76,84.83,162247.0,79.2421,79.2982,79.2328,79.2982,162247.0
2023-10-24 14:50:00,84.83,84.92,84.79,84.92,380161.0,79.2982,79.3824,79.2608,79.3824,380161.0
2023-10-24 14:55:00,84.92,84.94,84.85,84.92,604440.0,79.3824,79.4011,79.3169,79.3824,604440.0
2023-10-24 15:00:00,84.91,85.02,84.9,84.98,555506.0,79.373,79.4758,79.3637,79.4385,555506.0
2023-10-24 15:05:00,84.98,85.0,84.95,84.98,299425.0,79.4385,79.4571,79.4104,79.4385,299425.0
2023-10-24 15:10:00,84.98,85.05,84.98,85.05,396159.0,79.4385,79.5039,79.4385,79.5039,396159.0
2023-10-24 15:15:00,85.05,85.09,85.0,85.01,407896.0,79.5039,79.5413,79.4571,79.4665,407896.0
2023-10-24 15:20:00,85.02,85.1,85.0,85.1,402033.0,79.4758,79.5506,79.4571,79.5506,402033.0
2023-10-24 15:25:00,85.09,85.12,85.05,85.1,386376.0,79.5413,79.5693,79.5039,79.5506,386376.0
2023-10-24 15:30:00,85.1,85.16,85.09,85.16,574253.0,79.5506,79.6067,79.5413,79.6067,574253.0
2023-10-24 15:35:00,85.15,85.23,85.15,85.19,569829.0,79.5974,79.6721,79.5974,79.6348,569829.0
2023-10-24 15:40:00,85.19,85.28,85.18,85.26,563374.0,79.6348,79.7189,79.6254,79.7002,563374.0
2023-10-24 15:45:00,85.26,85.32,85.23,85.29,604769.0,79.7002,79.7563,79.6721,79.7282,604769.0
2023-10-24 15:50:00,85.3,85.33,85.25,85.31,939433.0,79.7376,79.7656,79.6908,79.7469,939433.0
2023-10-24 15:55:00,85.31,85.34,85.27,85.34,3331661.0,79.7469,79.775,79.7095,79.775,3331661.0
2023-10-25 09:30:00,84.02,84.13,83.88,83.91,1885721.0,78.5411,78.6439,78.4102,78.4382,1885721.0
2023-10-25 09:35:00,83.91,83.95,83.82,83.9,2126347.0,78.4382,78.4756,78.3541,78.4289,2126347.0
2023-10-25 09:40:00,83.9,83.97,83.85,83.93,676003.0,78.4289,78.4943,78.3821,78.4569,676003.0
2023-10-25 09:45:00,83.94,83.94,83.81,83.9,1206723.0,78.4663,78.4663,78.3447,78.4289,1206723.0
2023-10-25 09:50:00,83.9,83.93,83.87,83.92,501661.0,78.4289,78.4569,78.4008,78.4476,501661.0
2023-10-25 09:55:00,83.91,84.02,83.9,83.99,521518.0,78.4382,78.5411,78.4289,78.513,521518.0
2023-10-25 10:00:00,83.98,84.0,83.75,83.89,1310016.0,78.5037,78.5224,78.2887,78.4195,1310016.0
2023-10-25 10:05:00,83.89,83.93,83.71,83.8,666943.0,78.4195,78.4569,78.2513,78.3354,666943.0
2023-10-25 10:10:00,83.81,83.81,83.59,83.66,967563.0,78.3447,78.3447,78.1391,78.2045,967563.0
2023-10-25 10:15:00,83.66,83.87,83.66,83.86,657588.0,78.2045,78.4008,78.2045,78.3915,657588.0
2023-10-25 10:20:00,83.86,83.86,83.75,83.75,304889.0,78.3915,78.3915,78.2887,78.2887,304889.0
2023-10-25 10:25:00,83.76,83.77,83.64,83.7,821409.0,78.298,78.3074,78.1858,78.2419,821409.0
2023-10-25 10:30:00,83.7,83.9,83.68,83.79,687492.0,78.2419,78.4289,78.2232,78.3261,687492.0
2023-10-25 10:35:00,83.79,83.91,83.76,83.89,498556.0,78.3261,78.4382,78.298,78.4195,498556.0
2023-10-25 10:40:00,83.89,83.94,83.83,83.88,406503.0,78.4195,78.4663,78.3634,78.4102,406503.0
2023-10-25 10:45:00,83.88,84.09,83.84,84.09,3059128.0,78.4102,78.6065,78.3728,78.6065,3059128.0
2023-10-25 10:50:00,84.08,84.09,83.91,83.94,799698.0,78.5971,78.6065,78.4382,78.4663,799698.0
2023-10-25 10:55:00,83.93,83.98,83.81,83.84,934704.0,78.4569,78.5037,78.3447,78.3728,934704.0
2023-10-25 11:00:00,83.84,84.01,83.82,83.86,847108.0,78.3728,78.5317,78.3541,78.3915,847108.0
2023-10-25 11:05:00,83.86,84.05,83.85,83.97,824380.0,78.3915,78.5691,78.3821,78.4943,824380.0
2023-10-25 11:10:00,83.97,84.01,83.82,83.89,743574.0,78.4943,78.5317,78.3541,78.4195,743574.0
2023-10-25 11:15:00,83.89,83.92,83.78,83.79,710619.0,78.4195,78.4476,78.3167,78.3261,710619.0
2023-10-25 11:20:00,83.8,83.81,83.64,83.66,804604.0,78.3354,78.3447,78.1858,78.2045,804604.0
2023-10-25 11:25:00,83.66,83.75,83.65,83.75,499961.0,78.2045,78.2887,78.1952,78.2887,499961.0
2023-10-25 11:30:00,83.74,83.76,83.64,83.66,564636.0,78.2793,78.298,78.1858,78.2045,564636.0
2023-10-25 11:35:00,83.65,83.73,83.65,83.72,476814.0,78.1952,78.27,78.1952,78.2606,476814.0
2023-10-25 11:40:00,83.72,83.81,83.67,83.78,475380.0,78.2606,78.3447,78.2139,78.3167,475380.0
2023-10-25 11:45:00,83.78,83.84,83.68,83.78,454496.0,78.3167,78.3728,78.2232,78.3167,454496.0
2023-10-25 11:50:00,83.78,83.83,83.72,83.76,381508.0,78.3167,78.3634,78.2606,78.298,381508.0
2023-10-25 11:55:00,83.77,83.79,83.71,83.74,324643.0,78.3074,78.3261,78.2513,78.2793,324643.0
2023-10-25 12:00:00,83.75,83.81,83.74,83.77,211083.0,78.2887,78.3447,78.2793,78.3074,211083.0
2023-10-25 12:05:00,83.76,83.78,83.7,83.75,231060.0,78.298,78.3167,78.2419,78.2887,231060.0
2023-10-25 12:10:00,83.75,83.77,83.67,83.7,344122.0,78.2887,78.3074,78.2139,78.2419,344122.0
2023-10-25 12:15:00,83.7,83.74,83.67,83.7,238493.0,78.2419,78.2793,78.2139,78.2419,238493.0
2023-10-25 12:20:00,83.7,83.79,83.69,83.76,215665.0,78.2419,78.3261,78.2326,78.298,215665.0
2023-10-25 12:25:00,83.76,83.76,83.67,83.69,274394.0,78.298,78.298,78.2139,78.2326,274394.0
2023-10-25 12:30:00,83.7,83.71,83.56,83.56,433404.0,78.2419,78.2513,78.111,78.111,433404.0
2023-10-25 12:35:00,83.56,83.64,83.51,83.61,521906.0,78.111,78.1858,78.0643,78.1578,521906.0
2023-10-25 12:40:00,83.61,83.64,83.55,83.61,381495.0,78.1578,78.1858,78.1017,78.1578,381495.0
2023-10-25 12:45:00,83.61,83.64,83.51,83.52,483806.0,78.1578,78.1858,78.0643,78.0737,483806.0
2023-10-25 12:50:00,83.52,83.58,83.48,83.57,491631.0,78.0737,78.1297,78.0363,78.1204,491631.0
2023-10-25 12:55:00,83.57,83.59,83.52,83.56,474220.0,78.1204,78.1391,78.0737,78.111,474220.0
2023-10-25 13:00:00,83.57,83.6,83.21,83.24,1300870.0,78.1204,78.1484,77.7839,77.8119,1300870.0
2023-10-25 13:05:00,83.25,83.35,83.22,83.32,942348.0,77.8213,77.9147,77.7932,77.8867,942348.0
2023-10-25 13:10:00,83.32,83.42,83.28,83.37,423725.0,77.8867,77.9802,77.8493,77.9334,423725.0
2023-10-25 13:15:00,83.37,83.45,83.34,83.37,565115.0,77.9334,78.0082,77.9054,77.9334,565115.0
2023-10-25 13:20:00,83.37,83.4,83.2,83.22,466206.0,77.9334,77.9615,77.7745,77.7932,466206.0
2023-10-25 13:25:00,83.22,83.23,83.13,83.15,747830.0,77.7932,77.8026,77.7091,77.7278,747830.0
2023-10-25 13:30:00,83.15,83.26,83.13,83.25,458970.0,77.7278,77.8306,77.7091,77.8213,458970.0
2023-10-25 13:35:00,83.24,83.26,83.16,83.17,392810.0,77.8119,77.8306,77.7371,77.7465,392810.0
2023-10-25 13:40:00,83.16,83.28,83.15,83.23,379406.0,77.7371,77.8493,77.7278,77.8026,379406.0
2023-10-25 13:45:00,83.23,83.25,83.17,83.22,515095.0,77.8026,77.8213,77.7465,77.7932,515095.0
2023-10-25 13:50:00,83.22,83.29,83.19,83.28,518593.0,77.7932,77.8587,77.7652,77.8493,518593.0
2023-10-25 13:55:00,83.28,83.31,83.26,83.3,357175.0,77.8493,77.8774,77.8306,77.868,357175.0
2023-10-25 14:00:00,83.29,83.32,83.24,83.3,370841.0,77.8587,77.8867,77.8119,77.868,370841.0
2023-10-25 14:05:00,83.29,83.32,83.24,83.31,415916.0,77.8587,77.8867,77.8119,77.8774,415916.0
2023-10-25 14:10:00,83.3,83.35,83.23,83.33,562799.0,77.868,77.9147,77.8026,77.896,562799.0
2023-10-25 14:15:00,83.34,83.37,83.3,83.35,445568.0,77.9054,77.9334,77.868,77.9147,445568.0
2023-10-25 14:20:00,83.34,83.35,83.23,83.24,313611.0,77.9054,77.9147,77.8026,77.8119,313611.0
2023-10-25 14:25:00,83.23,83.29,83.22,83.27,252893.0,77.8026,77.8587,77.7932,77.84,252893.0
2023-10-25 14:30:00,83.27,83.33,83.2,83.33,363985.0,77.84,77.896,77.7745,77.896,363985.0
2023-10-25 14:35:00,83.33,83.33,83.25,83.3,724449.0,77.896,77.896,77.8213,77.868,724449.0
2023-10-25 14:40:00,83.3,83.32,83.22,83.23,347890.0,77.868,77.8867,77.7932,77.8026,347890.0
2023-10-25 14:45:00,83.23,83.25,83.15,83.16,393205.0,77.8026,77.8213,77.7278,77.7371,393205.0
2023-10-25 14:50:00,83.16,83.22,83.15,83.17,297524.0,77.7371,77.7932,77.7278,77.7465,297524.0
2023-10-25 14:55:00,83.18,83.29,83.17,83.2,490700.0,77.7558,77.8587,77.7465,77.7745,490700.0
2023-10-25 15:00:00,83.21,83.26,83.19,83.2,337516.0,77.7839,77.8306,77.7652,77.7745,337516.0
2023-10-25 15:05:00,83.2,83.32,83.18,83.31,308144.0,77.7745,77.8867,77.7558,77.8774,308144.0
2023-10-25 15:10:00,83.31,83.33,83.27,83.31,280732.0,77.8774,77.896,77.84,77.8774,280732.0
2023-10-25 15:15:00,83.32,83.35,83.28,83.3,319936.0,77.8867,77.9147,77.8493,77.868,319936.0
2023-10-25 15:20:00,83.3,83.3,83.26,83.28,401359.0,77.868,77.868,77.8306,77.8493,401359.0
2023-10-25 15:25:00,83.27,83.33,83.26,83.33,378386.0,77.84,77.896,77.8306,77.896,378386.0
2023-10-25 15:30:00,83.32,83.39,83.29,83.39,633609.0,77.8867,77.9521,77.8587,77.9521,633609.0
2023-10-25 15:35:00,83.38,83.43,83.37,83.42,503366.0,77.9428,77.9895,77.9334,77.9802,503366.0
2023-10-25 15:40:00,83.42,83.44,83.36,83.38,758736.0,77.9802,77.9989,77.9241,77.9428,758736.0
2023-10-25 15:45:00,83.38,83.48,83.35,83.46,812474.0,77.9428,78.0363,77.9147,78.0176,812474.0
2023-10-25 15:50:00,83.46,83.48,83.41,83.44,1424714.0,78.0176,78.0363,77.9708,77.9989,1424714.0
2023-10-25 15:55:00,83.45,83.48,83.41,83.45,1696853.0,78.0082,78.0363,77.9708,78.0082,1696853.0
2023-10-26 09:30:00,83.5,83.73,83.4,83.71,1818540.0,78.055,78.27,77.9615,78.2513,1818540.0
2023-10-26 09:35:00,83.7,83.81,83.65,83.75,738810.0,78.2419,78.3447,78.1952,78.2887,738810.0
2023-10-26 09:40:00,83.74,83.77,83.6,83.71,864879.0,78.2793,78.3074,78.1484,78.2513,864879.0
2023-10-26 09:45:00,83.71,83.8,83.6,83.61,881208.0,78.2513,78.3354,78.1484,78.1578,881208.0
2023-10-26 09:50:00,83.62,83.69,83.51,83.66,868563.0,78.1671,78.2326,78.0643,78.2045,868563.0
2023-10-26 09:55:00,83.66,83.67,83.58,83.6,424163.0,78.2045,78.2139,78.1297,78.1484,424163.0
2023-10-26 10:00:00,83.59,83.62,83.49,83.52,658137.0,78.1391,78.1671,78.0456,78.0737,658137.0
2023-10-26 10:05:00,83.52,83.59,83.44,83.46,571272.0,78.0737,78.1391,77.9989,78.0176,571272.0
2023-10-26 10:10:00,83.46,83.55,83.4,83.54,573505.0,78.0176,78.1017,77.9615,78.0924,573505.0
2023-10-26 10:15:00,83.54,83.69,83.52,83.64,539198.0,78.0924,78.2326,78.0737,78.1858,539198.0
2023-10-26 10:20:00,83.64,83.68,83.52,83.64,358536.0,78.1858,78.2232,78.0737,78.1858,358536.0
2023-10-26 10:25:00,83.64,83.7,83.59,83.65,681095.0,78.1858,78.2419,78.1391,78.1952,681095.0
2023-10-26 10:30:00,83.64,83.65,83.53,83.64,336226.0,78.1858,78.1952,78.083,78.1858,336226.0
2023-10-26 10:35:00,83.63,83.82,83.6,83.8,607173.0,78.1765,78.3541,78.1484,78.3354,607173.0
2023-10-26 10:40:00,83.8,83.93,83.76,83.82,674597.0,78.3354,78.4569,78.298,78.3541,674597.0
2023-10-26 10:45:00,83.82,83.85,83.73,83.84,341356.0,78.3541,78.3821,78.27,78.3728,341356.0
2023-10-26 10:50:00,83.84,83.91,83.77,83.85,455939.0,78.3728,78.4382,78.3074,78.3821,455939.0
2023-10-26 10:55:00,83.85,83.88,83.75,83.81,334495.0,78.3821,78.4102,78.2887,78.3447,334495.0
2023-10-26 11:00:00,83.81,83.88,83.69,83.74,503131.0,78.3447,78.4102,78.2326,78.2793,503131.0
2023-10-26 11:05:00,83.73,83.81,83.68,83.79,448168.0,78.27,78.3447,78.2232,78.3261,448168.0
2023-10-26 11:10:00,83.8,83.8,83.56,83.65,689336.0,78.3354,78.3354,78.111,78.1952,689336.0
2023-10-26 11:15:00,83.64,83.67,83.55,83.63,453478.0,78.1858,78.2139,78.1017,78.1765,453478.0
2023-10-26 11:20:00,83.62,83.76,83.6,83.74,530646.0,78.1671,78.298,78.1484,78.2793,530646.0
2023-10-26 11:25:00,83.75,83.84,83.7,83.79,515246.0,78.2887,78.3728,78.2419,78.3261,515246.0
2023-10-26 11:30:00,83.79,83.87,83.78,83.85,322669.0,78.3261,78.4008,78.3167,78.3821,322669.0
2023-10-26 11:35:00,83.84,83.89,83.81,83.87,344759.0,78.3728,78.4195,78.3447,78.4008,344759.0
2023-10-26 11:40:00,83.88,83.99,83.82,83.97,411020.0,78.4102,78.513,78.3541,78.4943,411020.0
2023-10-26 11:45:00,83.96,84.0,83.9,83.92,361224.0,78.485,78.5224,78.4289,78.4476,361224.0
2023-10-26 11:50:00,83.93,84.02,83.92,83.95,336285.0,78.4569,78.5411,78.4476,78.4756,336285.0
2023-10-26 11:55:00,83.95,84.01,83.92,83.92,278313.0,78.4756,78.5317,78.4476,78.4476,278313.0
2023-10-26 12:00:00,83.92,84.03,83.91,84.03,209070.0,78.4476,78.5504,78.4382,78.5504,209070.0
2023-10-26 12:05:00,84.02,84.07,83.98,84.03,365185.0,78.5411,78.5878,78.5037,78.5504,365185.0
2023-10-26 12:10:00,84.02,84.1,84.01,84.1,256169.0,78.5411,78.6158,78.5317,78.6158,256169.0
2023-10-26 12:15:00,84.1,84.14,83.89,83.94,441866.0,78.6158,78.6532,78.4195,78.4663,441866.0
2023-10-26 12:20:00,83.94,83.96,83.84,83.86,333392.0,78.4663,78.485,78.3728,78.3915,333392.0
2023-10-26 12:25:00,83.86,83.93,83.83,83.93,213537.0,78.3915,78.4569,78.3634,78.4569,213537.0
2023-10-26 12:30:00,83.93,84.06,83.92,84.04,697519.0,78.4569,78.5784,78.4476,78.5597,697519.0
2023-10-26 12:35:00,84.04,84.04,83.95,83.96,202232.0,78.5597,78.5597,78.4756,78.485,202232.0
2023-10-26 12:40:00,83.97,84.1,83.95,84.07,334475.0,78.4943,78.6158,78.4756,78.5878,334475.0
2023-10-26 12:45:00,84.06,84.15,84.06,84.12,407293.0,78.5784,78.6626,78.5784,78.6345,407293.0
2023-10-26 12:50:00,84.11,84.12,83.92,83.93,413813.0,78.6252,78.6345,78.4476,78.4569,413813.0
2023-10-26 12:55:00,83.94,84.0,83.88,83.95,324058.0,78.4663,78.5224,78.4102,78.4756,324058.0
2023-10-26 13:00:00,83.94,84.35,83.86,84.25,1012372.0,78.4663,78.8495,78.3915,78.7561,1012372.0
2023-10-26 13:05:00,84.25,84.31,84.16,84.23,479357.0,78.7561,78.8121,78.6719,78.7374,479357.0
2023-10-26 13:10:00,84.23,84.25,84.15,84.22,269929.0,78.7374,78.7561,78.6626,78.728,269929.0
2023-10-26 13:15:00,84.22,84.35,84.22,84.34,660680.0,78.728,78.8495,78.728,78.8402,660680.0
2023-10-26 13:20:00,84.34,84.48,84.33,84.44,406707.0,78.8402,78.9711,78.8308,78.9337,406707.0
2023-10-26 13:25:00,84.44,84.57,84.44,84.52,546715.0,78.9337,79.0552,78.9337,79.0084,546715.0
2023-10-26 13:30:00,84.52,84.63,84.47,84.55,791950.0,79.0084,79.1113,78.9617,79.0365,791950.0
2023-10-26 13:35:00,84.55,84.6,84.53,84.57,737072.0,79.0365,79.0832,79.0178,79.0552,737072.0
2023-10-26 13:40:00,84.57,84.6,84.48,84.52,543541.0,79.0552,79.0832,78.9711,79.0084,543541.0
2023-10-26 13:45:00,84.52,84.64,84.52,84.62,350478.0,79.0084,79.1206,79.0084,79.1019,350478.0
2023-10-26 13:50:00,84.63,84.7,84.56,84.69,492458.0,79.1113,79.1767,79.0458,79.1674,492458.0
2023-10-26 13:55:00,84.69,84.69,84.54,84.58,542452.0,79.1674,79.1674,79.0271,79.0645,542452.0
2023-10-26 14:00:00,84.58,84.59,84.43,84.48,727689.0,79.0645,79.0739,78.9243,78.9711,727689.0
2023-10-26 14:05:00,84.49,84.59,84.47,84.51,502200.0,78.9804,79.0739,78.9617,78.9991,502200.0
2023-10-26 14:10:00,84.51,84.54,84.49,84.54,488238.0,78.9991,79.0271,78.9804,79.0271,488238.0
2023-10-26 14:15:00,84.53,84.55,84.5,84.52,329107.0,79.0178,79.0365,78.9898,79.0084,329107.0
2023-10-26 14:20:00,84.53,84.57,84.49,84.52,526276.0,79.0178,79.0552,78.9804,79.0084,526276.0
2023-10-26 14:25:00,84.52,84.58,84.51,84.55,355012.0,79.0084,79.0645,78.9991,79.0365,355012.0
2023-10-26 14:30:00,84.54,84.63,84.51,84.58,479484.0,79.0271,79.1113,78.9991,79.0645,479484.0
2023-10-26 14:35:00,84.59,84.59,84.52,84.56,501749.0,79.0739,79.0739,79.0084,79.0458,501749.0
2023-10-26 14:40:00,84.56,84.7,84.55,84.66,679952.0,79.0458,79.1767,79.0365,79.1393,679952.0
2023-10-26 14:45:00,84.65,84.69,84.56,84.57,685382.0,79.13,79.1674,79.0458,79.0552,685382.0
2023-10-26 14:50:00,84.58,84.7,84.58,84.7,448973.0,79.0645,79.1767,79.0645,79.1767,448973.0
2023-10-26 14:55:00,84.7,84.74,84.67,84.69,483232.0,79.1767,79.2141,79.1487,79.1674,483232.0
2023-10-26 15:00:00,84.69,84.72,84.65,84.72,467009.0,79.1674,79.1954,79.13,79.1954,467009.0
2023-10-26 15:05:00,84.72,84.74,84.68,84.73,288931.0,79.1954,79.2141,79.158,79.2048,288931.0
2023-10-26 15:10:00,84.73,84.77,84.71,84.71,596059.0,79.2048,79.2421,79.1861,79.1861,596059.0
2023-10-26 15:15:00,84.71,84.72,84.59,84.59,328429.0,79.1861,79.1954,79.0739,79.0739,328429.0
2023-10-26 15:20:00,84.59,84.63,84.51,84.53,359129.0,79.0739,79.1113,78.9991,79.0178,359129.0
2023-10-26 15:25:00,84.52,84.53,84.45,84.48,269965.0,79.0084,79.0178,78.943,78.9711,269965.0
2023-10-26 15:30:00,84.48,84.64,84.48,84.59,419265.0,78.9711,79.1206,78.9711,79.0739,419265.0
2023-10-26 15:35:00,84.59,84.6,84.55,84.55,337891.0,79.0739,79.0832,79.0365,79.0365,337891.0
2023-10-26 15:40:00,84.55,84.67,84.54,84.67,539497.0,79.0365,79.1487,79.0271,79.1487,539497.0
2023-10-26 15:45:00,84.67,84.72,84.62,84.67,456745.0,79.1487,79.1954,79.1019,79.1487,456745.0
2023-10-26 15:50:00,84.68,84.79,84.65,84.76,855287.0,79.158,79.2608,79.13,79.2328,855287.0
2023-10-26 15:55:00,84.76,84.82,84.66,84.72,2084189.0,79.2328,79.2889,79.1393,79.1954,2084189.0
2023-10-27 09:30:00,84.19,84.34,84.15,84.25,885366.0,78.7,78.8402,78.6626,78.7561,885366.0
2023-10-27 09:35:00,84.25,84.38,84.23,84.34,758807.0,78.7561,78.8776,78.7374,78.8402,758807.0
2023-10-27 09:40:00,84.34,84.43,84.32,84.4,465838.0,78.8402,78.9243,78.8215,78.8963,465838.0
2023-10-27 09:45:00,84.4,84.47,84.34,84.38,767771.0,78.8963,78.9617,78.8402,78.8776,767771.0
2023-10-27 09:50:00,84.39,84.44,84.32,84.44,380752.0,78.8869,78.9337,78.8215,78.9337,380752.0
2023-10-27 09:55:00,84.44,84.48,84.39,84.41,409288.0,78.9337,78.9711,78.8869,78.9056,409288.0
2023-10-27 10:00:00,84.41,84.48,84.24,84.43,947599.0,78.9056,78.9711,78.7467,78.9243,947599.0
2023-10-27 10:05:00,84.42,84.48,84.31,84.4,373543.0,78.915,78.9711,78.8121,78.8963,373543.0
2023-10-27 10:10:00,84.4,84.42,84.3,84.31,193921.0,78.8963,78.915,78.8028,78.8121,193921.0
2023-10-27 10:15:00,84.3,84.4,84.26,84.37,401487.0,78.8028,78.8963,78.7654,78.8682,401487.0
2023-10-27 10:20:00,84.36,84.42,84.28,84.3,397779.0,78.8589,78.915,78.7841,78.8028,397779.0
2023-10-27 10:25:00,84.31,84.39,84.24,84.25,190387.0,78.8121,78.8869,78.7467,78.7561,190387.0
2023-10-27 10:30:00,84.25,84.29,84.09,84.21,433367.0,78.7561,78.7934,78.6065,78.7187,433367.0
2023-10-27 10:35:00,84.22,84.24,84.08,84.09,278535.0,78.728,78.7467,78.5971,78.6065,278535.0
2023-10-27 10:40:00,84.09,84.16,84.05,84.12,578849.0,78.6065,78.6719,78.5691,78.6345,578849.0
2023-10-27 10:45:00,84.13,84.27,84.13,84.23,301195.0,78.6439,78.7747,78.6439,78.7374,301195.0
2023-10-27 10:50:00,84.23,84.24,84.15,84.15,220978.0,78.7374,78.7467,78.6626,78.6626,220978.0
2023-10-27 10:55:00,84.16,84.24,84.14,84.2,308992.0,78.6719,78.7467,78.6532,78.7093,308992.0
2023-10-27 11:00:00,84.2,84.36,84.2,84.27,330033.0,78.7093,78.8589,78.7093,78.7747,330033.0
2023-10-27 11:05:00,84.27,84.34,84.22,84.26,194577.0,78.7747,78.8402,78.728,78.7654,194577.0
2023-10-27 11:10:00,84.27,84.3,84.19,84.28,356489.0,78.7747,78.8028,78.7,78.7841,356489.0
2023-10-27 11:15:00,84.28,84.29,84.16,84.17,222932.0,78.7841,78.7934,78.6719,78.6813,222932.0
2023-10-27 11:20:00,84.17,84.22,84.13,84.15,276012.0,78.6813,78.728,78.6439,78.6626,276012.0
2023-10-27 11:25:00,84.15,84.16,84.06,84.12,306544.0,78.6626,78.6719,78.5784,78.6345,306544.0
2023-10-27 11:30:00,84.12,84.14,84.09,84.12,251015.0,78.6345,78.6532,78.6065,78.6345,251015.0
2023-10-27 11:35:00,84.12,84.97,84.1,84.2,436864.0,78.6345,79.4291,78.6158,78.7093,436864.0
2023-10-27 11:40:00,84.2,84.23,84.13,84.15,263712.0,78.7093,78.7374,78.6439,78.6626,263712.0
2023-10-27 11:45:00,84.16,84.17,84.12,84.14,147791.0,78.6719,78.6813,78.6345,78.6532,147791.0
2023-10-27 11:50:00,84.15,84.19,84.09,84.16,310406.0,78.6626,78.7,78.6065,78.6719,310406.0
2023-10-27 11:55:00,84.16,84.22,84.14,84.18,169611.0,78.6719,78.728,78.6532,78.6906,169611.0
2023-10-27 12:00:00,84.19,84.22,84.13,84.18,218529.0,78.7,78.728,78.6439,78.6906,218529.0
2023-10-27 12:05:00,84.19,84.25,84.18,84.2,158849.0,78.7,78.7561,78.6906,78.7093,158849.0
2023-10-27 12:10:00,84.19,84.2,84.09,84.09,406733.0,78.7,78.7093,78.6065,78.6065,406733.0
2023-10-27 12:15:00,84.1,84.12,84.05,84.06,204262.0,78.6158,78.6345,78.5691,78.5784,204262.0
2023-10-27 12:20:00,84.06,84.08,84.01,84.02,372256.0,78.5784,78.5971,78.5317,78.5411,372256.0
2023-10-27 12:25:00,84.01,84.04,83.95,83.98,427040.0,78.5317,78.5597,78.4756,78.5037,427040.0
2023-10-27 12:30:00,83.98,84.02,83.97,83.98,161257.0,78.5037,78.5411,78.4943,78.5037,161257.0
2023-10-27 12:35:00,83.98,84.04,83.95,84.02,180964.0,78.5037,78.5597,78.4756,78.5411,180964.0
2023-10-27 12:40:00,84.03,84.05,83.9,83.92,396183.0,78.5504,78.5691,78.4289,78.4476,396183.0
2023-10-27 12:45:00,83.92,83.98,83.91,83.94,261677.0,78.4476,78.5037,78.4382,78.4663,261677.0
2023-10-27 12:50:00,83.93,83.95,83.85,83.86,405071.0,78.4569,78.4756,78.3821,78.3915,405071.0
2023-10-27 12:55:00,83.87,83.89,83.83,83.87,258843.0,78.4008,78.4195,78.3634,78.4008,258843.0
2023-10-27 13:00:00,83.87,83.88,83.74,83.77,448905.0,78.4008,78.4102,78.2793,78.3074,448905.0
2023-10-27 13:05:00,83.77,83.86,83.76,83.83,611309.0,78.3074,78.3915,78.298,78.3634,611309.0
2023-10-27 13:10:00,83.84,83.85,83.79,83.83,285744.0,78.3728,78.3821,78.3261,78.3634,285744.0
2023-10-27 13:15:00,83.84,84.01,83.84,83.98,540960.0,78.3728,78.5317,78.3728,78.5037,540960.0
2023-10-27 13:20:00,83.98,84.06,83.95,84.04,409153.0,78.5037,78.5784,78.4756,78.5597,409153.0
2023-10-27 13:25:00,84.04,84.09,84.03,84.08,299585.0,78.5597,78.6065,78.5504,78.5971,299585.0
2023-10-27 13:30:00,84.07,84.14,84.06,84.14,254086.0,78.5878,78.6532,78.5784,78.6532,254086.0
2023-10-27 13:35:00,84.14,84.2,84.11,84.12,318390.0,78.6532,78.7093,78.6252,78.6345,318390.0
2023-10-27 13:40:00,84.11,84.15,84.09,84.14,340681.0,78.6252,78.6626,78.6065,78.6532,340681.0
2023-10-27 13:45:00,84.15,84.21,84.13,84.16,236020.0,78.6626,78.7187,78.6439,78.6719,236020.0
2023-10-27 13:50:00,84.16,84.19,84.11,84.17,294617.0,78.6719,78.7,78.6252,78.6813,294617.0
2023-10-27 13:55:00,84.17,84.26,84.14,84.24,329843.0,78.6813,78.7654,78.6532,78.7467,329843.0
2023-10-27 14:00:00,84.25,84.25,84.18,84.22,271463.0,78.7561,78.7561,78.6906,78.728,271463.0
2023-10-27 14:05:00,84.21,84.22,84.17,84.21,275220.0,78.7187,78.728,78.6813,78.7187,275220.0
2023-10-27 14:10:00,84.21,84.24,84.18,84.22,160231.0,78.7187,78.7467,78.6906,78.728,160231.0
2023-10-27 14:15:00,84.22,84.22,84.16,84.19,126433.0,78.728,78.728,78.6719,78.7,126433.0
2023-10-27 14:20:00,84.19,84.23,84.16,84.17,263929.0,78.7,78.7374,78.6719,78.6813,263929.0
2023-10-27 14:25:00,84.17,84.19,84.12,84.12,228460.0,78.6813,78.7,78.6345,78.6345,228460.0
2023-10-27 14:30:00,84.13,84.2,84.12,84.13,170615.0,78.6439,78.7093,78.6345,78.6439,170615.0
2023-10-27 14:35:00,84.13,84.14,84.09,84.11,181815.0,78.6439,78.6532,78.6065,78.6252,181815.0
2023-10-27 14:40:00,84.12,84.14,84.09,84.09,228949.0,78.6345,78.6532,78.6065,78.6065,228949.0
2023-10-27 14:45:00,84.09,84.15,84.09,84.12,125377.0,78.6065,78.6626,78.6065,78.6345,125377.0
2023-10-27 14:50:00,84.12,84.23,84.11,84.22,198851.0,78.6345,78.7374,78.6252,78.728,198851.0
2023-10-27 14:55:00,84.22,84.23,84.12,84.22,494599.0,78.728,78.7374,78.6345,78.728,494599.0
2023-10-27 15:00:00,84.21,84.26,84.2,84.22,268053.0,78.7187,78.7654,78.7093,78.728,268053.0
2023-10-27 15:05:00,84.22,84.28,84.19,84.22,291551.0,78.728,78.7841,78.7,78.728,291551.0
2023-10-27 15:10:00,84.22,84.25,84.19,84.2,254540.0,78.728,78.7561,78.7,78.7093,254540.0
2023-10-27 15:15:00,84.2,84.23,84.18,84.21,275699.0,78.7093,78.7374,78.6906,78.7187,275699.0
2023-10-27 15:20:00,84.21,84.25,84.2,84.24,183187.0,78.7187,78.7561,78.7093,78.7467,183187.0
2023-10-27 15:25:00,84.23,84.26,84.2,84.24,241385.0,78.7374,78.7654,78.7093,78.7467,241385.0
2023-10-27 15:30:00,84.24,84.27,84.21,84.25,499805.0,78.7467,78.7747,78.7187,78.7561,499805.0
2023-10-27 15:35:00,84.25,84.3,84.24,84.29,457606.0,78.7561,78.8028,78.7467,78.7934,457606.0
2023-10-27 15:40:00,84.29,84.31,84.25,84.26,414827.0,78.7934,78.8121,78.7561,78.7654,414827.0
2023-10-27 15:45:00,84.27,84.37,84.26,84.37,501442.0,78.7747,78.8682,78.7654,78.8682,501442.0
2023-10-27 15:50:00,84.37,84.43,84.32,84.42,737317.0,78.8682,78.9243,78.8215,78.915,737317.0
2023-10-27 15:55:00,84.42,84.45,84.29,84.37,1422321.0,78.915,78.943,78.7934,78.8682,1422321.0
2023-10-30 09:30:00,83.81,83.85,83.69,83.82,736271.0,78.3447,78.3821,78.2326,78.3541,736271.0
2023-10-30 09:35:00,83.83,83.88,83.64,83.67,654959.0,78.3634,78.4102,78.1858,78.2139,654959.0
2023-10-30 09:40:00,83.67,83.79,83.62,83.73,611651.0,78.2139,78.3261,78.1671,78.27,611651.0
2023-10-30 09:45:00,83.73,83.87,83.72,83.85,463684.0,78.27,78.4008,78.2606,78.3821,463684.0
2023-10-30 09:50:00,83.84,84.01,83.81,83.97,685763.0,78.3728,78.5317,78.3447,78.4943,685763.0
2023-10-30 09:55:00,83.97,84.12,83.97,84.05,635016.0,78.4943,78.6345,78.4943,78.5691,635016.0
2023-10-30 10:00:00,84.05,84.18,83.6,83.62,1883905.0,78.5691,78.6906,78.1484,78.1671,1883905.0
2023-10-30 10:05:00,83.62,84.5,83.57,83.92,1145408.0,78.1671,78.9898,78.1204,78.4476,1145408.0
2023-10-30 10:10:00,83.92,83.97,83.75,83.83,666968.0,78.4476,78.4943,78.2887,78.3634,666968.0
2023-10-30 10:15:00,83.82,83.87,83.64,83.66,542756.0,78.3541,78.4008,78.1858,78.2045,542756.0
2023-10-30 10:20:00,83.66,83.75,83.56,83.66,655376.0,78.2045,78.2887,78.111,78.2045,655376.0
2023-10-30 10:25:00,83.66,83.66,83.48,83.5,646303.0,78.2045,78.2045,78.0363,78.055,646303.0
2023-10-30 10:30:00,83.51,83.54,83.36,83.43,1101614.0,78.0643,78.0924,77.9241,77.9895,1101614.0
2023-10-30 10:35:00,83.43,83.5,83.24,83.44,1241489.0,77.9895,78.055,77.8119,77.9989,1241489.0
2023-10-30 10:40:00,83.45,83.5,83.37,83.46,595155.0,78.0082,78.055,77.9334,78.0176,595155.0
2023-10-30 10:45:00,83.46,83.57,83.46,83.52,750325.0,78.0176,78.1204,78.0176,78.0737,750325.0
2023-10-30 10:50:00,83.52,83.62,83.5,83.55,519018.0,78.0737,78.1671,78.055,78.1017,519018.0
2023-10-30 10:55:00,83.55,83.71,83.52,83.7,541504.0,78.1017,78.2513,78.0737,78.2419,541504.0
2023-10-30 11:00:00,83.7,83.79,83.68,83.73,469880.0,78.2419,78.3261,78.2232,78.27,469880.0
2023-10-30 11:05:00,83.74,83.86,83.7,83.82,569686.0,78.2793,78.3915,78.2419,78.3541,569686.0
2023-10-30 11:10:00,83.83,84.01,83.8,83.88,608340.0,78.3634,78.5317,78.3354,78.4102,608340.0
2023-10-30 11:15:00,83.88,83.97,83.86,83.89,360866.0,78.4102,78.4943,78.3915,78.4195,360866.0
2023-10-30 11:20:00,83.89,83.91,83.74,83.81,454814.0,78.4195,78.4382,78.2793,78.3447,454814.0
2023-10-30 11:25:00,83.81,83.84,83.75,83.83,398333.0,78.3447,78.3728,78.2887,78.3634,398333.0
2023-10-30 11:30:00,83.84,83.91,83.76,83.86,349733.0,78.3728,78.4382,78.298,78.3915,349733.0
2023-10-30 11:35:00,83.87,83.88,83.8,83.83,244102.0,78.4008,78.4102,78.3354,78.3634,244102.0
2023-10-30 11:40:00,83.82,83.89,83.77,83.88,243219.0,78.3541,78.4195,78.3074,78.4102,243219.0
2023-10-30 11:45:00,83.88,83.88,83.76,83.79,341340.0,78.4102,78.4102,78.298,78.3261,341340.0
2023-10-30 11:50:00,83.8,83.83,83.69,83.78,450652.0,78.3354,78.3634,78.2326,78.3167,450652.0
2023-10-30 11:55:00,83.79,83.86,83.76,83.78,288937.0,78.3261,78.3915,78.298,78.3167,288937.0
2023-10-30 12:00:00,83.78,83.86,83.77,83.83,164993.0,78.3167,78.3915,78.3074,78.3634,164993.0
2023-10-30 12:05:00,83.82,83.83,83.74,83.75,397803.0,78.3541,78.3634,78.2793,78.2887,397803.0
2023-10-30 12:10:00,83.75,83.82,83.74,83.79,683927.0,78.2887,78.3541,78.2793,78.3261,683927.0
2023-10-30 12:15:00,83.79,83.8,83.6,83.61,323088.0,78.3261,78.3354,78.1484,78.1578,323088.0
2023-10-30 12:20:00,83.61,83.68,83.6,83.66,191419.0,78.1578,78.2232,78.1484,78.2045,191419.0
2023-10-30 12:25:00,83.66,83.68,83.63,83.67,173953.0,78.2045,78.2232,78.1765,78.2139,173953.0
2023-10-30 12:30:00,83.66,83.75,83.65,83.73,81222.0,78.2045,78.2887,78.1952,78.27,81222.0
2023-10-30 12:35:00,83.72,83.77,83.69,83.71,192956.0,78.2606,78.3074,78.2326,78.2513,192956.0
2023-10-30 12:40:00,83.72,83.73,83.69,83.7,208514.0,78.2606,78.27,78.2326,78.2419,208514.0
2023-10-30 12:45:00,83.7,83.7,83.62,83.63,276152.0,78.2419,78.2419,78.1671,78.1765,276152.0
2023-10-30 12:50:00,83.63,83.65,83.59,83.63,347065.0,78.1765,78.1952,78.1391,78.1765,347065.0
2023-10-30 12:55:00,83.63,83.69,83.63,83.68,142227.0,78.1765,78.2326,78.1765,78.2232,142227.0
2023-10-30 13:00:00,83.69,83.72,83.66,83.72,136516.0,78.2326,78.2606,78.2045,78.2606,136516.0
2023-10-30 13:05:00,83.71,83.76,83.67,83.73,205494.0,78.2513,78.298,78.2139,78.27,205494.0
2023-10-30 13:10:00,83.73,83.74,83.6,83.61,248284.0,78.27,78.2793,78.1484,78.1578,248284.0
2023-10-30 13:15:00,83.61,83.64,83.57,83.62,228711.0,78.1578,78.1858,78.1204,78.1671,228711.0
2023-10-30 13:20:00,83.62,83.69,83.6,83.68,128478.0,78.1671,78.2326,78.1484,78.2232,128478.0
2023-10-30 13:25:00,83.68,83.79,83.67,83.79,334405.0,78.2232,78.3261,78.2139,78.3261,334405.0
2023-10-30 13:30:00,83.78,83.81,83.7,83.71,263608.0,78.3167,78.3447,78.2419,78.2513,263608.0
2023-10-30 13:35:00,83.7,83.82,83.69,83.8,186291.0,78.2419,78.3541,78.2326,78.3354,186291.0
2023-10-30 13:40:00,83.8,83.87,83.8,83.87,127299.0,78.3354,78.4008,78.3354,78.4008,127299.0
2023-10-30 13:45:00,83.86,83.95,83.83,83.94,244084.0,78.3915,78.4756,78.3634,78.4663,244084.0
2023-10-30 13:50:00,83.94,83.94,83.84,83.85,256470.0,78.4663,78.4663,78.3728,78.3821,256470.0
2023-10-30 13:55:00,83.86,83.88,83.81,83.82,160951.0,78.3915,78.4102,78.3447,78.3541,160951.0
2023-10-30 14:00:00,83.82,83.82,83.68,83.78,320667.0,78.3541,78.3541,78.2232,78.3167,320667.0
2023-10-30 14:05:00,83.78,83.92,83.77,83.91,289233.0,78.3167,78.4476,78.3074,78.4382,289233.0
2023-10-30 14:10:00,83.91,83.94,83.86,83.91,222839.0,78.4382,78.4663,78.3915,78.4382,222839.0
2023-10-30 14:15:00,83.91,83.95,83.91,83.91,161317.0,78.4382,78.4756,78.4382,78.4382,161317.0
2023-10-30 14:20:00,83.92,83.96,83.9,83.93,519322.0,78.4476,78.485,78.4289,78.4569,519322.0
2023-10-30 14:25:00,83.93,84.0,83.92,83.98,205003.0,78.4569,78.5224,78.4476,78.5037,205003.0
2023-10-30 14:30:00,83.98,83.99,83.97,83.98,132590.0,78.5037,78.513,78.4943,78.5037,132590.0
2023-10-30 14:35:00,83.98,84.02,83.95,84.0,154616.0,78.5037,78.5411,78.4756,78.5224,154616.0
2023-10-30 14:40:00,84.01,84.02,83.95,84.0,256569.0,78.5317,78.5411,78.4756,78.5224,256569.0
2023-10-30 14:45:00,84.0,84.06,83.99,84.06,158207.0,78.5224,78.5784,78.513,78.5784,158207.0
2023-10-30 14:50:00,84.06,84.07,84.01,84.04,260608.0,78.5784,78.5878,78.5317,78.5597,260608.0
2023-10-30 14:55:00,84.04,84.09,84.03,84.07,401699.0,78.5597,78.6065,78.5504,78.5878,401699.0
2023-10-30 15:00:00,84.07,84.44,84.06,84.32,4270878.0,78.5878,78.9337,78.5784,78.8215,4270878.0
2023-10-30 15:05:00,84.32,84.43,84.3,84.35,926121.0,78.8215,78.9243,78.8028,78.8495,926121.0
2023-10-30 15:10:00,84.34,84.36,84.29,84.31,355946.0,78.8402,78.8589,78.7934,78.8121,355946.0
2023-10-30 15:15:00,84.31,84.33,84.19,84.26,1124390.0,78.8121,78.8308,78.7,78.7654,1124390.0
2023-10-30 15:20:00,84.26,84.26,84.16,84.19,363516.0,78.7654,78.7654,78.6719,78.7,363516.0
2023-10-30 15:25:00,84.19,84.19,84.06,84.09,690463.0,78.7,78.7,78.5784,78.6065,690463.0
2023-10-30 15:30:00,84.08,84.11,84.03,84.06,673081.0,78.5971,78.6252,78.5504,78.5784,673081.0
2023-10-30 15:35:00,84.07,84.07,84.02,84.03,498947.0,78.5878,78.5878,78.5411,78.5504,498947.0
2023-10-30 15:40:00,84.03,84.06,83.92,83.95,673959.0,78.5504,78.5784,78.4476,78.4756,673959.0
2023-10-30 15:45:00,83.94,83.95,83.86,83.94,415825.0,78.4663,78.4756,78.3915,78.4663,415825.0
2023-10-30 15:50:00,83.93,83.95,83.84,83.95,432081.0,78.4569,78.4756,78.3728,78.4756,432081.0
2023-10-30 15:55:00,83.95,84.08,83.95,84.0,2095202.0,78.4756,78.5971,78.4756,78.5224,2095202.0
2023-10-31 09:30:00,84.37,84.41,84.17,84.41,794147.0,78.8682,78.9056,78.6813,78.9056,794147.0
2023-10-31 09:35:00,84.41,84.46,84.33,84.44,514145.0,78.9056,78.9524,78.8308,78.9337,514145.0
2023-10-31 09:40:00,84.43,84.43,84.26,84.33,585931.0,78.9243,78.9243,78.7654,78.8308,585931.0
2023-10-31 09:45:00,84.34,84.53,84.33,84.51,775187.0,78.8402,79.0178,78.8308,78.9991,775187.0
2023-10-31 09:50:00,84.5,84.62,84.42,84.6,626803.0,78.9898,79.1019,78.915,79.0832,626803.0
2023-10-31 09:55:00,84.6,84.62,84.5,84.54,284273.0,79.0832,79.1019,78.9898,79.0271,284273.0
2023-10-31 10:00:00,84.54,84.55,84.32,84.42,623689.0,79.0271,79.0365,78.8215,78.915,623689.0
2023-10-31 10:05:00,84.41,84.48,84.35,84.46,330753.0,78.9056,78.9711,78.8495,78.9524,330753.0
2023-10-31 10:10:00,84.46,84.66,84.46,84.64,485992.0,78.9524,79.1393,78.9524,79.1206,485992.0
2023-10-31 10:15:00,84.64,84.66,84.53,84.58,337328.0,79.1206,79.1393,79.0178,79.0645,337328.0
2023-10-31 10:20:00,84.58,84.66,84.49,84.5,306742.0,79.0645,79.1393,78.9804,78.9898,306742.0
2023-10-31 10:25:00,84.51,84.54,84.44,84.53,263566.0,78.9991,79.0271,78.9337,79.0178,263566.0
2023-10-31 10:30:00,84.54,84.6,84.47,84.55,277373.0,79.0271,79.0832,78.9617,79.0365,277373.0
2023-10-31 10:35:00,84.55,84.56,84.44,84.45,265205.0,79.0365,79.0458,78.9337,78.943,265205.0
2023-10-31 10:40:00,84.44,84.55,84.39,84.49,432518.0,78.9337,79.0365,78.8869,78.9804,432518.0
2023-10-31 10:45:00,84.49,84.58,84.49,84.54,269534.0,78.9804,79.0645,78.9804,79.0271,269534.0
2023-10-31 10:50:00,84.54,84.66,84.53,84.61,344520.0,79.0271,79.1393,79.0178,79.0926,344520.0
2023-10-31 10:55:00,84.61,84.73,84.6,84.7,242318.0,79.0926,79.2048,79.0832,79.1767,242318.0
2023-10-31 11:00:00,84.7,84.75,84.66,84.73,373645.0,79.1767,79.2234,79.1393,79.2048,373645.0
2023-10-31 11:05:00,84.73,84.75,84.67,84.69,273646.0,79.2048,79.2234,79.1487,79.1674,273646.0
2023-10-31 11:10:00,84.68,84.73,84.63,84.72,424525.0,79.158,79.2048,79.1113,79.1954,424525.0
2023-10-31 11:15:00,84.72,84.72,84.65,84.71,257962.0,79.1954,79.1954,79.13,79.1861,257962.0
2023-10-31 11:20:00,84.72,84.75,84.66,84.74,241799.0,79.1954,79.2234,79.1393,79.2141,241799.0
2023-10-31 11:25:00,84.75,84.77,84.7,84.7,402803.0,79.2234,79.2421,79.1767,79.1767,402803.0
2023-10-31 11:30:00,84.71,84.71,84.52,84.59,639478.0,79.1861,79.1861,79.0084,79.0739,639478.0
2023-10-31 11:35:00,84.59,84.59,84.5,84.56,266928.0,79.0739,79.0739,78.9898,79.0458,266928.0
2023-10-31 11:40:00,84.57,84.62,84.55,84.59,263490.0,79.0552,79.1019,79.0365,79.0739,263490.0
2023-10-31 11:45:00,84.59,84.64,84.48,84.5,433206.0,79.0739,79.1206,78.9711,78.9898,433206.0
2023-10-31 11:50:00,84.5,84.51,84.34,84.38,389596.0,78.9898,78.9991,78.8402,78.8776,389596.0
2023-10-31 11:55:00,84.38,84.45,84.33,84.45,482910.0,78.8776,78.943,78.8308,78.943,482910.0
2023-10-31 12:00:00,84.44,84.52,84.41,84.43,405650.0,78.9337,79.0084,78.9056,78.9243,405650.0
2023-10-31 12:05:00,84.43,84.48,84.38,84.42,390384.0,78.9243,78.9711,78.8776,78.915,390384.0
2023-10-31 12:10:00,84.42,84.47,84.35,84.37,236970.0,78.915,78.9617,78.8495,78.8682,236970.0
2023-10-31 12:15:00,84.37,84.47,84.33,84.43,465539.0,78.8682,78.9617,78.8308,78.9243,465539.0
2023-10-31 12:20:00,84.43,84.46,84.4,84.45,174569.0,78.9243,78.9524,78.8963,78.943,174569.0
2023-10-31 12:25:00,84.44,84.47,84.32,84.35,238272.0,78.9337,78.9617,78.8215,78.8495,238272.0
2023-10-31 12:30:00,84.35,84.4,84.31,84.4,311851.0,78.8495,78.8963,78.8121,78.8963,311851.0
2023-10-31 12:35:00,84.4,84.4,84.33,84.37,213338.0,78.8963,78.8963,78.8308,78.8682,213338.0
2023-10-31 12:40:00,84.37,84.43,84.34,84.42,202999.0,78.8682,78.9243,78.8402,78.915,202999.0
2023-10-31 12:45:00,84.42,84.49,84.41,84.49,244362.0,78.915,78.9804,78.9056,78.9804,244362.0
2023-10-31 12:50:00,84.49,84.53,84.47,84.52,96538.0,78.9804,79.0178,78.9617,79.0084,96538.0
2023-10-31 12:55:00,84.51,84.57,84.48,84.56,170943.0,78.9991,79.0552,78.9711,79.0458,170943.0
2023-10-31 13:00:00,84.57,84.6,84.48,84.51,160561.0,79.0552,79.0832,78.9711,78.9991,160561.0
2023-10-31 13:05:00,84.51,84.52,84.45,84.52,255995.0,78.9991,79.0084,78.943,79.0084,255995.0
2023-10-31 13:10:00,84.52,84.53,84.46,84.48,240548.0,79.0084,79.0178,78.9524,78.9711,240548.0
2023-10-31 13:15:00,84.48,84.49,84.38,84.39,188213.0,78.9711,78.9804,78.8776,78.8869,188213.0
2023-10-31 13:20:00,84.39,84.43,84.36,84.39,203931.0,78.8869,78.9243,78.8589,78.8869,203931.0
2023-10-31 13:25:00,84.38,84.5,84.37,84.47,273246.0,78.8776,78.9898,78.8682,78.9617,273246.0
2023-10-31 13:30:00,84.48,84.56,84.48,84.54,134978.0,78.9711,79.0458,78.9711,79.0271,134978.0
2023-10-31 13:35:00,84.54,84.57,84.52,84.55,137514.0,79.0271,79.0552,79.0084,79.0365,137514.0
2023-10-31 13:40:00,84.55,84.59,84.52,84.54,161822.0,79.0365,79.0739,79.0084,79.0271,161822.0
2023-10-31 13:45:00,84.54,84.56,84.47,84.48,171908.0,79.0271,79.0458,78.9617,78.9711,171908.0
2023-10-31 13:50:00,84.48,84.5,84.44,84.47,152559.0,78.9711,78.9898,78.9337,78.9617,152559.0
2023-10-31 13:55:00,84.47,84.48,84.42,84.46,227900.0,78.9617,78.9711,78.915,78.9524,227900.0
2023-10-31 14:00:00,84.47,84.5,84.45,84.46,116732.0,78.9617,78.9898,78.943,78.9524,116732.0
2023-10-31 14:05:00,84.45,84.47,84.41,84.45,176170.0,78.943,78.9617,78.9056,78.943,176170.0
2023-10-31 14:10:00,84.46,84.46,84.4,84.42,205457.0,78.9524,78.9524,78.8963,78.915,205457.0
2023-10-31 14:15:00,84.42,84.43,84.32,84.34,359159.0,78.915,78.9243,78.8215,78.8402,359159.0
2023-10-31 14:20:00,84.34,84.36,84.24,84.25,291959.0,78.8402,78.8589,78.7467,78.7561,291959.0
2023-10-31 14:25:00,84.25,84.3,84.23,84.28,187172.0,78.7561,78.8028,78.7374,78.7841,187172.0
2023-10-31 14:30:00,84.28,84.36,84.24,84.34,215811.0,78.7841,78.8589,78.7467,78.8402,215811.0
2023-10-31 14:35:00,84.34,84.41,84.33,84.41,326076.0,78.8402,78.9056,78.8308,78.9056,326076.0
2023-10-31 14:40:00,84.41,84.41,84.32,84.35,277353.0,78.9056,78.9056,78.8215,78.8495,277353.0
2023-10-31 14:45:00,84.35,84.36,84.3,84.31,185870.0,78.8495,78.8589,78.8028,78.8121,185870.0
2023-10-31 14:50:00,84.31,84.33,84.22,84.3,320162.0,78.8121,78.8308,78.728,78.8028,320162.0
2023-10-31 14:55:00,84.31,84.32,84.25,84.26,403438.0,78.8121,78.8215,78.7561,78.7654,403438.0
2023-10-31 15:00:00,84.26,84.32,84.22,84.26,384874.0,78.7654,78.8215,78.728,78.7654,384874.0
2023-10-31 15:05:00,84.27,84.28,84.18,84.19,257666.0,78.7747,78.7841,78.6906,78.7,257666.0
2023-10-31 15:10:00,84.19,84.22,84.11,84.14,349314.0,78.7,78.728,78.6252,78.6532,349314.0
2023-10-31 15:15:00,84.14,84.19,84.12,84.13,279729.0,78.6532,78.7,78.6345,78.6439,279729.0
2023-10-31 15:20:00,84.13,84.16,84.07,84.09,319148.0,78.6439,78.6719,78.5878,78.6065,319148.0
2023-10-31 15:25:00,84.09,84.2,84.04,84.19,585920.0,78.6065,78.7093,78.5597,78.7,585920.0
2023-10-31 15:30:00,84.19,84.28,84.16,84.26,712500.0,78.7,78.7841,78.6719,78.7654,712500.0
2023-10-31 15:35:00,84.26,84.29,84.18,84.2,422397.0,78.7654,78.7934,78.6906,78.7093,422397.0
2023-10-31 15:40:00,84.2,84.21,84.08,84.15,463001.0,78.7093,78.7187,78.5971,78.6626,463001.0
2023-10-31 15:45:00,84.15,84.16,84.05,84.07,944522.0,78.6626,78.6719,78.5691,78.5878,944522.0
2023-10-31 15:50:00,84.06,84.08,83.89,83.92,1287940.0,78.5784,78.5971,78.4195,78.4476,1287940.0
2023-10-31 15:55:00,83.92,83.95,83.57,83.58,5008147.0,78.4476,78.4756,78.1204,78.1297,5008147.0
2023-11-01 09:30:00,84.04,84.17,84.02,84.16,1233169.0,78.824,78.946,78.8053,78.9366,1233169.0
2023-11-01 09:35:00,84.17,84.3,84.13,84.29,1044415.0,78.946,79.0679,78.9085,79.0585,1044415.0
2023-11-01 09:40:00,84.29,84.36,84.24,84.33,587589.0,79.0585,79.1242,79.0116,79.096,587589.0
2023-11-01 09:45:00,84.33,84.59,84.31,84.57,1113517.0,79.096,79.3399,79.0773,79.3211,1113517.0
2023-11-01 09:50:00,84.57,84.59,84.43,84.49,827805.0,79.3211,79.3399,79.1898,79.2461,827805.0
2023-11-01 09:55:00,84.5,84.53,84.36,84.46,888873.0,79.2555,79.2836,79.1242,79.218,888873.0
2023-11-01 10:00:00,84.46,84.87,84.45,84.69,2354861.0,79.218,79.6025,79.2086,79.4337,2354861.0
2023-11-01 10:05:00,84.69,84.79,84.62,84.7,1051960.0,79.4337,79.5275,79.368,79.4431,1051960.0
2023-11-01 10:10:00,84.71,85.03,84.7,84.99,1240905.0,79.4525,79.7526,79.4431,79.7151,1240905.0
2023-11-01 10:15:00,85.0,85.01,84.76,84.92,952649.0,79.7245,79.7338,79.4993,79.6494,952649.0
2023-11-01 10:20:00,84.91,85.08,84.91,85.07,1124455.0,79.64,79.7995,79.64,79.7901,1124455.0
2023-11-01 10:25:00,85.07,85.12,84.98,85.01,856379.0,79.7901,79.837,79.7057,79.7338,856379.0
2023-11-01 10:30:00,85.01,85.03,84.93,84.98,927984.0,79.7338,79.7526,79.6588,79.7057,927984.0
2023-11-01 10:35:00,84.98,85.08,84.96,85.06,772640.0,79.7057,79.7995,79.6869,79.7807,772640.0
2023-11-01 10:40:00,85.06,85.08,85.01,85.05,444016.0,79.7807,79.7995,79.7338,79.7714,444016.0
2023-11-01 10:45:00,85.06,85.08,84.9,84.92,660947.0,79.7807,79.7995,79.6307,79.6494,660947.0
2023-11-01 10:50:00,84.91,84.94,84.8,84.83,675324.0,79.64,79.6682,79.5369,79.565,675324.0
2023-11-01 10:55:00,84.82,84.91,84.8,84.82,462313.0,79.5556,79.64,79.5369,79.5556,462313.0
2023-11-01 11:00:00,84.82,85.0,84.8,84.93,526831.0,79.5556,79.7245,79.5369,79.6588,526831.0
2023-11-01 11:05:00,84.94,85.0,84.92,84.98,395829.0,79.6682,79.7245,79.6494,79.7057,395829.0
2023-11-01 11:10:00,84.99,85.0,84.8,84.84,534785.0,79.7151,79.7245,79.5369,79.5744,534785.0
2023-11-01 11:15:00,84.84,84.88,84.79,84.84,486922.0,79.5744,79.6119,79.5275,79.5744,486922.0
2023-11-01 11:20:00,84.84,84.87,84.79,84.87,328312.0,79.5744,79.6025,79.5275,79.6025,328312.0
2023-11-01 11:25:00,84.87,84.89,84.83,84.86,359200.0,79.6025,79.6213,79.565,79.5931,359200.0
2023-11-01 11:30:00,84.87,84.9,84.83,84.88,260459.0,79.6025,79.6307,79.565,79.6119,260459.0
2023-11-01 11:35:00,84.87,84.95,84.86,84.91,494776.0,79.6025,79.6776,79.5931,79.64,494776.0
2023-11-01 11:40:00,84.91,85.01,84.88,85.0,504767.0,79.64,79.7338,79.6119,79.7245,504767.0
2023-11-01 11:45:00,85.0,85.01,84.92,84.93,293485.0,79.7245,79.7338,79.6494,79.6588,293485.0
2023-11-01 11:50:00,84.93,84.94,84.87,84.89,499223.0,79.6588,79.6682,79.6025,79.6213,499223.0
2023-11-01 11:55:00,84.9,84.92,84.82,84.91,385908.0,79.6307,79.6494,79.5556,79.64,385908.0
2023-11-01 12:00:00,84.91,84.94,84.78,84.79,614843.0,79.64,79.6682,79.5181,79.5275,614843.0
2023-11-01 12:05:00,84.78,84.8,84.72,84.77,412860.0,79.5181,79.5369,79.4618,79.5087,412860.0
2023-11-01 12:10:00,84.77,84.78,84.67,84.69,344776.0,79.5087,79.5181,79.4149,79.4337,344776.0
2023-11-01 12:15:00,84.69,84.72,84.57,84.61,388905.0,79.4337,79.4618,79.3211,79.3587,388905.0
2023-11-01 12:20:00,84.61,84.62,84.58,84.6,168750.0,79.3587,79.368,79.3305,79.3493,168750.0
2023-11-01 12:25:00,84.61,84.64,84.58,84.62,362466.0,79.3587,79.3868,79.3305,79.368,362466.0
2023-11-01 12:30:00,84.62,84.64,84.54,84.54,354367.0,79.368,79.3868,79.293,79.293,354367.0
2023-11-01 12:35:00,84.54,84.59,84.5,84.59,378258.0,79.293,79.3399,79.2555,79.3399,378258.0
2023-11-01 12:40:00,84.59,84.59,84.48,84.53,481647.0,79.3399,79.3399,79.2367,79.2836,481647.0
2023-11-01 12:45:00,84.53,84.55,84.47,84.54,381218.0,79.2836,79.3024,79.2273,79.293,381218.0
2023-11-01 12:50:00,84.54,84.57,84.47,84.57,659171.0,79.293,79.3211,79.2273,79.3211,659171.0
2023-11-01 12:55:00,84.57,84.58,84.48,84.5,396003.0,79.3211,79.3305,79.2367,79.2555,396003.0
2023-11-01 13:00:00,84.5,84.53,84.49,84.53,304339.0,79.2555,79.2836,79.2461,79.2836,304339.0
2023-11-01 13:05:00,84.53,84.66,84.51,84.66,387626.0,79.2836,79.4056,79.2649,79.4056,387626.0
2023-11-01 13:10:00,84.65,84.68,84.59,84.61,331764.0,79.3962,79.4243,79.3399,79.3587,331764.0
2023-11-01 13:15:00,84.61,84.64,84.58,84.6,320188.0,79.3587,79.3868,79.3305,79.3493,320188.0
2023-11-01 13:20:00,84.61,84.64,84.59,84.62,339448.0,79.3587,79.3868,79.3399,79.368,339448.0
2023-11-01 13:25:00,84.62,84.66,84.61,84.66,258246.0,79.368,79.4056,79.3587,79.4056,258246.0
2023-11-01 13:30:00,84.66,84.66,84.56,84.59,604950.0,79.4056,79.4056,79.3118,79.3399,604950.0
2023-11-01 13:35:00,84.6,84.65,84.58,84.59,236322.0,79.3493,79.3962,79.3305,79.3399,236322.0
2023-11-01 13:40:00,84.59,84.69,84.59,84.67,277190.0,79.3399,79.4337,79.3399,79.4149,277190.0
2023-11-01 13:45:00,84.66,84.69,84.65,84.67,242902.0,79.4056,79.4337,79.3962,79.4149,242902.0
2023-11-01 13:50:00,84.67,84.77,84.66,84.76,311435.0,79.4149,79.5087,79.4056,79.4993,311435.0
2023-11-01 13:55:00,84.75,84.76,84.58,84.59,516128.0,79.49,79.4993,79.3305,79.3399,516128.0
2023-11-01 14:00:00,84.6,85.01,84.57,84.61,1386057.0,79.3493,79.7338,79.3211,79.3587,1386057.0
2023-11-01 14:05:00,84.6,84.75,84.57,84.67,466925.0,79.3493,79.49,79.3211,79.4149,466925.0
2023-11-01 14:10:00,84.67,84.69,84.54,84.57,633490.0,79.4149,79.4337,79.293,79.3211,633490.0
2023-11-01 14:15:00,84.57,84.69,84.53,84.59,629910.0,79.3211,79.4337,79.2836,79.3399,629910.0
2023-11-01 14:20:00,84.59,84.61,84.54,84.57,286330.0,79.3399,79.3587,79.293,79.3211,286330.0
2023-11-01 14:25:00,84.57,84.64,84.55,84.63,385793.0,79.3211,79.3868,79.3024,79.3774,385793.0
2023-11-01 14:30:00,84.64,84.71,84.55,84.56,793673.0,79.3868,79.4525,79.3024,79.3118,793673.0
2023-11-01 14:35:00,84.55,84.72,84.46,84.5,1760183.0,79.3024,79.4618,79.218,79.2555,1760183.0
2023-11-01 14:40:00,84.5,84.54,84.28,84.43,1455754.0,79.2555,79.293,79.0491,79.1898,1455754.0
2023-11-01 14:45:00,84.43,84.59,84.38,84.55,1397750.0,79.1898,79.3399,79.1429,79.3024,1397750.0
2023-11-01 14:50:00,84.55,84.65,84.51,84.54,757909.0,79.3024,79.3962,79.2649,79.293,757909.0
2023-11-01 14:55:00,84.54,84.73,84.52,84.66,1085638.0,79.293,79.4712,79.2742,79.4056,1085638.0
2023-11-01 15:00:00,84.65,84.77,84.59,84.63,1346924.0,79.3962,79.5087,79.3399,79.3774,1346924.0
2023-11-01 15:05:00,84.64,84.78,84.55,84.77,791242.0,79.3868,79.5181,79.3024,79.5087,791242.0
2023-11-01 15:10:00,84.77,84.87,84.75,84.76,566975.0,79.5087,79.6025,79.49,79.4993,566975.0
2023-11-01 15:15:00,84.75,84.82,84.73,84.75,990356.0,79.49,79.5556,79.4712,79.49,990356.0
2023-11-01 15:20:00,84.75,84.93,84.73,84.88,826497.0,79.49,79.6588,79.4712,79.6119,826497.0
2023-11-01 15:25:00,84.87,84.94,84.86,84.92,805083.0,79.6025,79.6682,79.5931,79.6494,805083.0
2023-11-01 15:30:00,84.92,85.08,84.92,85.05,1400008.0,79.6494,79.7995,79.6494,79.7714,1400008.0
2023-11-01 15:35:00,85.06,85.09,85.0,85.02,1372799.0,79.7807,79.8089,79.7245,79.7432,1372799.0
2023-11-01 15:40:00,85.02,85.02,84.89,85.02,953372.0,79.7432,79.7432,79.6213,79.7432,953372.0
2023-11-01 15:45:00,85.02,85.08,84.98,85.03,646893.0,79.7432,79.7995,79.7057,79.7526,646893.0
2023-11-01 15:50:00,85.02,85.09,84.87,85.08,1515380.0,79.7432,79.8089,79.6025,79.7995,1515380.0
2023-11-01 15:55:00,85.08,85.12,84.99,85.1,2863259.0,79.7995,79.837,79.7151,79.8182,2863259.0
2023-11-02 09:30:00,86.68,86.87,86.66,86.84,2284397.0,81.3002,81.4784,81.2814,81.4503,2284397.0
2023-11-02 09:35:00,86.84,86.89,86.7,86.81,2184232.0,81.4503,81.4972,81.3189,81.4221,2184232.0
2023-11-02 09:40:00,86.81,86.86,86.61,86.67,2136501.0,81.4221,81.469,81.2345,81.2908,2136501.0
2023-11-02 09:45:00,86.67,86.68,86.44,86.46,1751021.0,81.2908,81.3002,81.0751,81.0938,1751021.0
2023-11-02 09:50:00,86.47,86.68,86.46,86.49,1492706.0,81.1032,81.3002,81.0938,81.122,1492706.0
2023-11-02 09:55:00,86.48,86.69,86.48,86.66,974618.0,81.1126,81.3096,81.1126,81.2814,974618.0
2023-11-02 10:00:00,86.65,86.67,86.42,86.61,865540.0,81.272,81.2908,81.0563,81.2345,865540.0
2023-11-02 10:05:00,86.59,86.66,86.5,86.5,685554.0,81.2158,81.2814,81.1314,81.1314,685554.0
2023-11-02 10:10:00,86.5,86.79,86.5,86.77,983080.0,81.1314,81.4034,81.1314,81.3846,983080.0
2023-11-02 10:15:00,86.77,86.91,86.76,86.83,870920.0,81.3846,81.5159,81.3752,81.4409,870920.0
2023-11-02 10:20:00,86.82,86.93,86.8,86.83,628587.0,81.4315,81.5347,81.4127,81.4409,628587.0
2023-11-02 10:25:00,86.83,86.91,86.76,86.76,721912.0,81.4409,81.5159,81.3752,81.3752,721912.0
2023-11-02 10:30:00,86.77,86.86,86.73,86.86,678284.0,81.3846,81.469,81.3471,81.469,678284.0
2023-11-02 10:35:00,86.87,86.93,86.8,86.9,914681.0,81.4784,81.5347,81.4127,81.5065,914681.0
2023-11-02 10:40:00,86.9,87.13,86.89,87.12,1393323.0,81.5065,81.7223,81.4972,81.7129,1393323.0
2023-11-02 10:45:00,87.12,87.13,87.02,87.08,1123958.0,81.7129,81.7223,81.6191,81.6754,1123958.0
2023-11-02 10:50:00,87.08,87.27,87.06,87.24,1808636.0,81.6754,81.8536,81.6566,81.8254,1808636.0
2023-11-02 10:55:00,87.25,87.31,87.16,87.17,1116903.0,81.8348,81.8911,81.7504,81.7598,1116903.0
2023-11-02 11:00:00,87.16,87.17,86.97,87.05,1098666.0,81.7504,81.7598,81.5722,81.6472,1098666.0
2023-11-02 11:05:00,87.05,87.08,86.85,86.89,704217.0,81.6472,81.6754,81.4596,81.4972,704217.0
2023-11-02 11:10:00,86.89,87.02,86.85,86.88,1111851.0,81.4972,81.6191,81.4596,81.4878,1111851.0
2023-11-02 11:15:00,86.88,86.96,86.81,86.93,893864.0,81.4878,81.5628,81.4221,81.5347,893864.0
2023-11-02 11:20:00,86.92,86.97,86.9,86.93,486637.0,81.5253,81.5722,81.5065,81.5347,486637.0
2023-11-02 11:25:00,86.94,86.96,86.79,86.82,567009.0,81.544,81.5628,81.4034,81.4315,567009.0
2023-11-02 11:30:00,86.82,86.88,86.72,86.86,724081.0,81.4315,81.4878,81.3377,81.469,724081.0
2023-11-02 11:35:00,86.86,87.0,86.86,86.91,425014.0,81.469,81.6003,81.469,81.5159,425014.0
2023-11-02 11:40:00,86.91,86.94,86.84,86.87,436542.0,81.5159,81.544,81.4503,81.4784,436542.0
2023-11-02 11:45:00,86.87,86.9,86.72,86.74,404487.0,81.4784,81.5065,81.3377,81.3565,404487.0
2023-11-02 11:50:00,86.74,86.79,86.62,86.66,633128.0,81.3565,81.4034,81.2439,81.2814,633128.0
2023-11-02 11:55:00,86.66,86.69,86.58,86.63,568972.0,81.2814,81.3096,81.2064,81.2533,568972.0
2023-11-02 12:00:00,86.63,86.66,86.57,86.58,759578.0,81.2533,81.2814,81.197,81.2064,759578.0
2023-11-02 12:05:00,86.58,86.6,86.47,86.52,914886.0,81.2064,81.2251,81.1032,81.1501,914886.0
2023-11-02 12:10:00,86.53,86.57,86.49,86.53,525271.0,81.1595,81.197,81.122,81.1595,525271.0
2023-11-02 12:15:00,86.52,86.53,86.4,86.45,554771.0,81.1501,81.1595,81.0376,81.0845,554771.0
2023-11-02 12:20:00,86.44,86.45,86.33,86.33,618306.0,81.0751,81.0845,80.9719,80.9719,618306.0
2023-11-02 12:25:00,86.34,86.38,86.25,86.36,731990.0,80.9813,81.0188,80.8969,81.0,731990.0
2023-11-02 12:30:00,86.37,86.48,86.35,86.42,371962.0,81.0094,81.1126,80.9907,81.0563,371962.0
2023-11-02 12:35:00,86.41,86.52,86.41,86.51,320101.0,81.0469,81.1501,81.0469,81.1407,320101.0
2023-11-02 12:40:00,86.51,86.55,86.45,86.55,375087.0,81.1407,81.1783,81.0845,81.1783,375087.0
2023-11-02 12:45:00,86.54,86.66,86.52,86.59,476780.0,81.1689,81.2814,81.1501,81.2158,476780.0
2023-11-02 12:50:00,86.59,86.67,86.53,86.55,587854.0,81.2158,81.2908,81.1595,81.1783,587854.0
2023-11-02 12:55:00,86.54,86.57,86.3,86.31,528114.0,81.1689,81.197,80.9438,80.9531,528114.0
2023-11-02 13:00:00,86.31,86.34,86.24,86.31,773005.0,80.9531,80.9813,80.8875,80.9531,773005.0
2023-11-02 13:05:00,86.3,86.38,86.22,86.28,641358.0,80.9438,81.0188,80.8687,80.925,641358.0
2023-11-02 13:10:00,86.29,86.38,86.27,86.37,382531.0,80.9344,81.0188,80.9156,81.0094,382531.0
2023-11-02 13:15:00,86.36,86.54,86.34,86.52,534906.0,81.0,81.1689,80.9813,81.1501,534906.0
2023-11-02 13:20:00,86.51,86.56,86.49,86.54,636839.0,81.1407,81.1876,81.122,81.1689,636839.0
2023-11-02 13:25:00,86.53,86.57,86.48,86.56,255778.0,81.1595,81.197,81.1126,81.1876,255778.0
2023-11-02 13:30:00,86.56,86.68,86.55,86.67,469800.0,81.1876,81.3002,81.1783,81.2908,469800.0
2023-11-02 13:35:00,86.66,86.68,86.57,86.64,458088.0,81.2814,81.3002,81.197,81.2627,458088.0
2023-11-02 13:40:00,86.64,86.68,86.61,86.67,323162.0,81.2627,81.3002,81.2345,81.2908,323162.0
2023-11-02 13:45:00,86.67,86.7,86.64,86.7,238518.0,81.2908,81.3189,81.2627,81.3189,238518.0
2023-11-02 13:50:00,86.69,86.78,86.69,86.78,415522.0,81.3096,81.394,81.3096,81.394,415522.0
2023-11-02 13:55:00,86.78,86.8,86.73,86.75,452224.0,81.394,81.4127,81.3471,81.3658,452224.0
2023-11-02 14:00:00,86.74,86.76,86.63,86.65,337802.0,81.3565,81.3752,81.2533,81.272,337802.0
2023-11-02 14:05:00,86.66,86.79,86.64,86.77,279808.0,81.2814,81.4034,81.2627,81.3846,279808.0
2023-11-02 14:10:00,86.77,86.82,86.76,86.81,382604.0,81.3846,81.4315,81.3752,81.4221,382604.0
2023-11-02 14:15:00,86.81,86.83,86.73,86.73,476337.0,81.4221,81.4409,81.3471,81.3471,476337.0
2023-11-02 14:20:00,86.73,86.82,86.7,86.8,431647.0,81.3471,81.4315,81.3189,81.4127,431647.0
2023-11-02 14:25:00,86.79,86.84,86.73,86.73,359899.0,81.4034,81.4503,81.3471,81.3471,359899.0
2023-11-02 14:30:00,86.73,86.76,86.69,86.73,275950.0,81.3471,81.3752,81.3096,81.3471,275950.0
2023-11-02 14:35:00,86.73,86.78,86.7,86.74,355035.0,81.3471,81.394,81.3189,81.3565,355035.0
2023-11-02 14:40:00,86.75,86.76,86.69,86.75,232102.0,81.3658,81.3752,81.3096,81.3658,232102.0
2023-11-02 14:45:00,86.75,86.86,86.74,86.83,463320.0,81.3658,81.469,81.3565,81.4409,463320.0
2023-11-02 14:50:00,86.84,86.84,86.76,86.78,436474.0,81.4503,81.4503,81.3752,81.394,436474.0
2023-11-02 14:55:00,86.79,86.87,86.77,86.84,434032.0,81.4034,81.4784,81.3846,81.4503,434032.0
2023-11-02 15:00:00,86.83,86.92,86.8,86.86,659484.0,81.4409,81.5253,81.4127,81.469,659484.0
2023-11-02 15:05:00,86.86,86.89,86.77,86.89,343876.0,81.469,81.4972,81.3846,81.4972,343876.0
2023-11-02 15:10:00,86.9,86.92,86.85,86.89,408721.0,81.5065,81.5253,81.4596,81.4972,408721.0
2023-11-02 15:15:00,86.89,86.93,86.86,86.92,421854.0,81.4972,81.5347,81.469,81.5253,421854.0
2023-11-02 15:20:00,86.92,86.94,86.87,86.89,398731.0,81.5253,81.544,81.4784,81.4972,398731.0
2023-11-02 15:25:00,86.88,86.94,86.87,86.92,336583.0,81.4878,81.544,81.4784,81.5253,336583.0
2023-11-02 15:30:00,86.92,86.94,86.88,86.89,263739.0,81.5253,81.544,81.4878,81.4972,263739.0
2023-11-02 15:35:00,86.88,86.91,86.86,86.88,390010.0,81.4878,81.5159,81.469,81.4878,390010.0
2023-11-02 15:40:00,86.88,86.95,86.85,86.95,349479.0,81.4878,81.5534,81.4596,81.5534,349479.0
2023-11-02 15:45:00,86.95,86.97,86.92,86.96,922423.0,81.5534,81.5722,81.5253,81.5628,922423.0
2023-11-02 15:50:00,86.96,87.13,86.96,87.13,1303348.0,81.5628,81.7223,81.5628,81.7223,1303348.0
2023-11-02 15:55:00,87.13,87.23,86.94,87.0,3917118.0,81.7223,81.816,81.544,81.6003,3917118.0
2023-11-03 09:30:00,88.81,88.87,88.68,88.76,3014034.0,83.298,83.3543,83.1761,83.2511,3014034.0
2023-11-03 09:35:00,88.75,88.79,88.64,88.72,2086451.0,83.2417,83.2792,83.1385,83.2136,2086451.0
2023-11-03 09:40:00,88.73,88.98,88.71,88.94,1943563.0,83.223,83.4574,83.2042,83.4199,1943563.0
2023-11-03 09:45:00,88.94,89.05,88.85,88.88,2443202.0,83.4199,83.5231,83.3355,83.3636,2443202.0
2023-11-03 09:50:00,88.88,88.91,88.57,88.63,2157006.0,83.3636,83.3918,83.0729,83.1292,2157006.0
2023-11-03 09:55:00,88.62,88.71,88.56,88.58,1263622.0,83.1198,83.2042,83.0635,83.0823,1263622.0
2023-11-03 10:00:00,88.58,88.9,88.38,88.57,2588365.0,83.0823,83.3824,82.8947,83.0729,2588365.0
2023-11-03 10:05:00,88.58,88.63,88.36,88.45,1831376.0,83.0823,83.1292,82.8759,82.9603,1831376.0
2023-11-03 10:10:00,88.45,88.51,88.35,88.39,943492.0,82.9603,83.0166,82.8665,82.9041,943492.0
2023-11-03 10:15:00,88.39,88.53,88.33,88.45,1196398.0,82.9041,83.0354,82.8478,82.9603,1196398.0
2023-11-03 10:20:00,88.45,88.46,88.28,88.3,852767.0,82.9603,82.9697,82.8009,82.8196,852767.0
2023-11-03 10:25:00,88.3,88.34,88.16,88.32,1178984.0,82.8196,82.8572,82.6883,82.8384,1178984.0
2023-11-03 10:30:00,88.31,88.47,88.26,88.27,2379792.0,82.829,82.9791,82.7821,82.7915,2379792.0
2023-11-03 10:35:00,88.26,88.45,88.22,88.42,723867.0,82.7821,82.9603,82.7446,82.9322,723867.0
2023-11-03 10:40:00,88.42,88.48,88.17,88.19,748355.0,82.9322,82.9885,82.6977,82.7165,748355.0
2023-11-03 10:45:00,88.19,88.43,88.18,88.43,701523.0,82.7165,82.9416,82.7071,82.9416,701523.0
2023-11-03 10:50:00,88.42,88.48,88.3,88.47,524249.0,82.9322,82.9885,82.8196,82.9791,524249.0
2023-11-03 10:55:00,88.47,88.54,88.43,88.53,771960.0,82.9791,83.0447,82.9416,83.0354,771960.0
2023-11-03 11:00:00,88.54,88.7,88.53,88.7,987280.0,83.0447,83.1948,83.0354,83.1948,987280.0
2023-11-03 11:05:00,88.7,88.77,88.6,88.62,720347.0,83.1948,83.2605,83.101,83.1198,720347.0
2023-11-03 11:10:00,88.62,88.76,88.56,88.69,1667330.0,83.1198,83.2511,83.0635,83.1854,1667330.0
2023-11-03 11:15:00,88.68,88.7,88.52,88.54,745280.0,83.1761,83.1948,83.026,83.0447,745280.0
2023-11-03 11:20:00,88.53,88.55,88.39,88.51,587205.0,83.0354,83.0541,82.9041,83.0166,587205.0
2023-11-03 11:25:00,88.5,88.58,88.44,88.48,492696.0,83.0072,83.0823,82.9509,82.9885,492696.0
2023-11-03 11:30:00,88.49,88.63,88.48,88.61,406173.0,82.9978,83.1292,82.9885,83.1104,406173.0
2023-11-03 11:35:00,88.61,88.62,88.5,88.52,385780.0,83.1104,83.1198,83.0072,83.026,385780.0
2023-11-03 11:40:00,88.52,88.52,88.33,88.35,509801.0,83.026,83.026,82.8478,82.8665,509801.0
2023-11-03 11:45:00,88.34,88.36,88.12,88.15,1076735.0,82.8572,82.8759,82.6508,82.6789,1076735.0
2023-11-03 11:50:00,88.15,88.3,88.14,88.19,666844.0,82.6789,82.8196,82.6696,82.7165,666844.0
2023-11-03 11:55:00,88.19,88.3,88.11,88.17,1112162.0,82.7165,82.8196,82.6414,82.6977,1112162.0
2023-11-03 12:00:00,88.18,88.36,88.17,88.24,595307.0,82.7071,82.8759,82.6977,82.7634,595307.0
2023-11-03 12:05:00,88.25,88.29,88.1,88.13,589167.0,82.7727,82.8103,82.6321,82.6602,589167.0
2023-11-03 12:10:00,88.13,88.19,88.07,88.08,593804.0,82.6602,82.7165,82.6039,82.6133,593804.0
2023-11-03 12:15:00,88.07,88.17,88.04,88.14,685392.0,82.6039,82.6977,82.5758,82.6696,685392.0
2023-11-03 12:20:00,88.14,88.18,88.06,88.13,578162.0,82.6696,82.7071,82.5945,82.6602,578162.0
2023-11-03 12:25:00,88.13,88.28,88.06,88.17,617970.0,82.6602,82.8009,82.5945,82.6977,617970.0
2023-11-03 12:30:00,88.18,88.25,88.11,88.24,514076.0,82.7071,82.7727,82.6414,82.7634,514076.0
2023-11-03 12:35:00,88.24,88.26,88.15,88.24,310946.0,82.7634,82.7821,82.6789,82.7634,310946.0
2023-11-03 12:40:00,88.24,88.26,88.17,88.23,598509.0,82.7634,82.7821,82.6977,82.754,598509.0
2023-11-03 12:45:00,88.23,88.26,88.19,88.22,400894.0,82.754,82.7821,82.7165,82.7446,400894.0
2023-11-03 12:50:00,88.23,88.27,88.17,88.26,299959.0,82.754,82.7915,82.6977,82.7821,299959.0
2023-11-03 12:55:00,88.25,88.28,88.18,88.19,311965.0,82.7727,82.8009,82.7071,82.7165,311965.0
2023-11-03 13:00:00,88.19,88.31,88.14,88.29,491546.0,82.7165,82.829,82.6696,82.8103,491546.0
2023-11-03 13:05:00,88.29,88.37,88.26,88.32,397574.0,82.8103,82.8853,82.7821,82.8384,397574.0
2023-11-03 13:10:00,88.32,88.35,88.25,88.27,506232.0,82.8384,82.8665,82.7727,82.7915,506232.0
2023-11-03 13:15:00,88.28,88.29,88.18,88.2,285837.0,82.8009,82.8103,82.7071,82.7258,285837.0
2023-11-03 13:20:00,88.2,88.23,88.12,88.12,312443.0,82.7258,82.754,82.6508,82.6508,312443.0
2023-11-03 13:25:00,88.12,88.12,88.01,88.05,432942.0,82.6508,82.6508,82.5476,82.5852,432942.0
2023-11-03 13:30:00,88.05,88.11,87.94,87.97,767668.0,82.5852,82.6414,82.482,82.5101,767668.0
2023-11-03 13:35:00,87.97,88.0,87.9,87.92,494717.0,82.5101,82.5383,82.4445,82.4632,494717.0
2023-11-03 13:40:00,87.93,87.95,87.87,87.9,586457.0,82.4726,82.4914,82.4163,82.4445,586457.0
2023-11-03 13:45:00,87.9,87.96,87.89,87.94,507973.0,82.4445,82.5007,82.4351,82.482,507973.0
2023-11-03 13:50:00,87.94,88.02,87.91,87.98,400330.0,82.482,82.557,82.4538,82.5195,400330.0
2023-11-03 13:55:00,87.97,88.07,87.96,88.03,379689.0,82.5101,82.6039,82.5007,82.5664,379689.0
2023-11-03 14:00:00,88.03,88.07,87.98,88.07,330301.0,82.5664,82.6039,82.5195,82.6039,330301.0
2023-11-03 14:05:00,88.06,88.12,88.01,88.1,279769.0,82.5945,82.6508,82.5476,82.6321,279769.0
2023-11-03 14:10:00,88.1,88.2,88.07,88.2,511226.0,82.6321,82.7258,82.6039,82.7258,511226.0
2023-11-03 14:15:00,88.2,88.2,88.09,88.11,399304.0,82.7258,82.7258,82.6227,82.6414,399304.0
2023-11-03 14:20:00,88.1,88.11,88.03,88.05,278182.0,82.6321,82.6414,82.5664,82.5852,278182.0
2023-11-03 14:25:00,88.05,88.12,88.04,88.11,179514.0,82.5852,82.6508,82.5758,82.6414,179514.0
2023-11-03 14:30:00,88.12,88.13,88.0,88.06,485524.0,82.6508,82.6602,82.5383,82.5945,485524.0
2023-11-03 14:35:00,88.06,88.08,87.94,87.95,299744.0,82.5945,82.6133,82.482,82.4914,299744.0
2023-11-03 14:40:00,87.95,88.01,87.93,87.98,370775.0,82.4914,82.5476,82.4726,82.5195,370775.0
2023-11-03 14:45:00,87.98,87.99,87.84,87.86,400310.0,82.5195,82.5289,82.3882,82.4069,400310.0
2023-11-03 14:50:00,87.86,87.89,87.85,87.86,291397.0,82.4069,82.4351,82.3976,82.4069,291397.0
2023-11-03 14:55:00,87.87,87.93,87.83,87.9,274053.0,82.4163,82.4726,82.3788,82.4445,274053.0
2023-11-03 15:00:00,87.9,87.97,87.87,87.95,254387.0,82.4445,82.5101,82.4163,82.4914,254387.0
2023-11-03 15:05:00,87.95,88.02,87.94,87.95,754226.0,82.4914,82.557,82.482,82.4914,754226.0
2023-11-03 15:10:00,87.95,87.98,87.91,87.94,363831.0,82.4914,82.5195,82.4538,82.482,363831.0
2023-11-03 15:15:00,87.94,87.95,87.79,87.8,848270.0,82.482,82.4914,82.3413,82.3507,848270.0
2023-11-03 15:20:00,87.81,87.82,87.75,87.75,524055.0,82.3601,82.3694,82.3038,82.3038,524055.0
2023-11-03 15:25:00,87.76,87.77,87.7,87.72,699419.0,82.3132,82.3225,82.2569,82.2756,699419.0
2023-11-03 15:30:00,87.72,87.75,87.69,87.7,478407.0,82.2756,82.3038,82.2475,82.2569,478407.0
2023-11-03 15:35:00,87.7,87.73,87.66,87.7,489410.0,82.2569,82.285,82.2194,82.2569,489410.0
2023-11-03 15:40:00,87.7,87.74,87.64,87.65,512714.0,82.2569,82.2944,82.2006,82.21,512714.0
2023-11-03 15:45:00,87.64,87.67,87.62,87.66,656356.0,82.2006,82.2287,82.1818,82.2194,656356.0
2023-11-03 15:50:00,87.66,87.68,87.57,87.62,1468067.0,82.2194,82.2381,82.1349,82.1818,1468067.0
2023-11-03 15:55:00,87.61,87.68,87.6,87.64,2107069.0,82.1725,82.2381,82.1631,82.2006,2107069.0
2023-11-06 09:30:00,87.07,87.15,87.03,87.09,1174482.0,81.666,81.741,81.6285,81.6847,1174482.0
2023-11-06 09:35:00,87.09,87.2,87.04,87.16,650813.0,81.6847,81.7879,81.6378,81.7504,650813.0
2023-11-06 09:40:00,87.16,87.2,87.04,87.07,606894.0,81.7504,81.7879,81.6378,81.666,606894.0
2023-11-06 09:45:00,87.06,87.14,86.95,87.01,636510.0,81.6566,81.7316,81.5534,81.6097,636510.0
2023-11-06 09:50:00,87.01,87.07,86.94,86.98,616579.0,81.6097,81.666,81.544,81.5816,616579.0
2023-11-06 09:55:00,86.98,87.05,86.83,86.84,592570.0,81.5816,81.6472,81.4409,81.4503,592570.0
2023-11-06 10:00:00,86.84,86.94,86.83,86.87,606678.0,81.4503,81.544,81.4409,81.4784,606678.0
2023-11-06 10:05:00,86.87,86.91,86.79,86.89,812964.0,81.4784,81.5159,81.4034,81.4972,812964.0
2023-11-06 10:10:00,86.9,86.91,86.85,86.87,364276.0,81.5065,81.5159,81.4596,81.4784,364276.0
2023-11-06 10:15:00,86.87,86.94,86.86,86.93,641761.0,81.4784,81.544,81.469,81.5347,641761.0
2023-11-06 10:20:00,86.94,86.95,86.84,86.84,400232.0,81.544,81.5534,81.4503,81.4503,400232.0
2023-11-06 10:25:00,86.84,86.87,86.8,86.85,355862.0,81.4503,81.4784,81.4127,81.4596,355862.0
2023-11-06 10:30:00,86.84,86.92,86.84,86.87,330354.0,81.4503,81.5253,81.4503,81.4784,330354.0
2023-11-06 10:35:00,86.87,87.02,86.86,87.0,445782.0,81.4784,81.6191,81.469,81.6003,445782.0
2023-11-06 10:40:00,87.01,87.05,86.95,87.03,648730.0,81.6097,81.6472,81.5534,81.6285,648730.0
2023-11-06 10:45:00,87.03,87.04,86.86,86.89,576523.0,81.6285,81.6378,81.469,81.4972,576523.0
2023-11-06 10:50:00,86.89,86.96,86.86,86.88,405924.0,81.4972,81.5628,81.469,81.4878,405924.0
2023-11-06 10:55:00,86.88,86.9,86.84,86.86,335168.0,81.4878,81.5065,81.4503,81.469,335168.0
2023-11-06 11:00:00,86.86,87.03,86.85,87.02,326877.0,81.469,81.6285,81.4596,81.6191,326877.0
2023-11-06 11:05:00,87.03,87.1,87.01,87.05,448218.0,81.6285,81.6941,81.6097,81.6472,448218.0
2023-11-06 11:10:00,87.05,87.05,86.91,86.92,283630.0,81.6472,81.6472,81.5159,81.5253,283630.0
2023-11-06 11:15:00,86.92,86.94,86.86,86.91,438934.0,81.5253,81.544,81.469,81.5159,438934.0
2023-11-06 11:20:00,86.91,86.92,86.82,86.84,505192.0,81.5159,81.5253,81.4315,81.4503,505192.0
2023-11-06 11:25:00,86.84,86.84,86.74,86.75,463920.0,81.4503,81.4503,81.3565,81.3658,463920.0
2023-11-06 11:30:00,86.75,86.82,86.72,86.8,528611.0,81.3658,81.4315,81.3377,81.4127,528611.0
2023-11-06 11:35:00,86.8,86.93,86.78,86.92,411781.0,81.4127,81.5347,81.394,81.5253,411781.0
2023-11-06 11:40:00,86.92,86.98,86.87,86.87,463822.0,81.5253,81.5816,81.4784,81.4784,463822.0
2023-11-06 11:45:00,86.87,86.89,86.79,86.84,321792.0,81.4784,81.4972,81.4034,81.4503,321792.0
2023-11-06 11:50:00,86.84,86.92,86.83,86.9,169481.0,81.4503,81.5253,81.4409,81.5065,169481.0
2023-11-06 11:55:00,86.9,86.97,86.89,86.95,295095.0,81.5065,81.5722,81.4972,81.5534,295095.0
2023-11-06 12:00:00,86.95,86.95,86.83,86.86,309361.0,81.5534,81.5534,81.4409,81.469,309361.0
2023-11-06 12:05:00,86.85,86.86,86.82,86.82,243910.0,81.4596,81.469,81.4315,81.4315,243910.0
2023-11-06 12:10:00,86.82,86.86,86.79,86.8,261975.0,81.4315,81.469,81.4034,81.4127,261975.0
2023-11-06 12:15:00,86.8,86.81,86.76,86.78,276550.0,81.4127,81.4221,81.3752,81.394,276550.0
2023-11-06 12:20:00,86.77,86.82,86.76,86.78,280357.0,81.3846,81.4315,81.3752,81.394,280357.0
2023-11-06 12:25:00,86.79,86.84,86.77,86.84,152231.0,81.4034,81.4503,81.3846,81.4503,152231.0
2023-11-06 12:30:00,86.84,86.89,86.82,86.87,81960.0,81.4503,81.4972,81.4315,81.4784,81960.0
2023-11-06 12:35:00,86.87,86.88,86.81,86.87,162481.0,81.4784,81.4878,81.4221,81.4784,162481.0
2023-11-06 12:40:00,86.87,86.94,86.86,86.92,235666.0,81.4784,81.544,81.469,81.5253,235666.0
2023-11-06 12:45:00,86.92,87.02,86.88,86.97,979172.0,81.5253,81.6191,81.4878,81.5722,979172.0
2023-11-06 12:50:00,86.97,86.97,86.9,86.93,392569.0,81.5722,81.5722,81.5065,81.5347,392569.0
2023-11-06 12:55:00,86.93,86.94,86.89,86.91,307446.0,81.5347,81.544,81.4972,81.5159,307446.0
2023-11-06 13:00:00,86.91,86.91,86.85,86.87,149390.0,81.5159,81.5159,81.4596,81.4784,149390.0
2023-11-06 13:05:00,86.87,86.88,86.82,86.84,410751.0,81.4784,81.4878,81.4315,81.4503,410751.0
2023-11-06 13:10:00,86.84,86.87,86.78,86.8,505946.0,81.4503,81.4784,81.394,81.4127,505946.0
2023-11-06 13:15:00,86.8,86.81,86.76,86.8,588246.0,81.4127,81.4221,81.3752,81.4127,588246.0
2023-11-06 13:20:00,86.8,86.84,86.79,86.82,235791.0,81.4127,81.4503,81.4034,81.4315,235791.0
2023-11-06 13:25:00,86.82,86.83,86.77,86.8,409378.0,81.4315,81.4409,81.3846,81.4127,409378.0
2023-11-06 13:30:00,86.8,86.82,86.78,86.81,190631.0,81.4127,81.4315,81.394,81.4221,190631.0
2023-11-06 13:35:00,86.81,86.84,86.8,86.82,101268.0,81.4221,81.4503,81.4127,81.4315,101268.0
2023-11-06 13:40:00,86.82,86.87,86.81,86.84,220599.0,81.4315,81.4784,81.4221,81.4503,220599.0
2023-11-06 13:45:00,86.83,86.85,86.8,86.81,159786.0,81.4409,81.4596,81.4127,81.4221,159786.0
2023-11-06 13:50:00,86.81,86.85,86.78,86.79,294638.0,81.4221,81.4596,81.394,81.4034,294638.0
2023-11-06 13:55:00,86.79,86.85,86.76,86.84,176644.0,81.4034,81.4596,81.3752,81.4503,176644.0
2023-11-06 14:00:00,86.85,86.86,86.78,86.85,473627.0,81.4596,81.469,81.394,81.4596,473627.0
2023-11-06 14:05:00,86.86,86.87,86.78,86.84,472048.0,81.469,81.4784,81.394,81.4503,472048.0
2023-11-06 14:10:00,86.84,86.85,86.78,86.82,473105.0,81.4503,81.4596,81.394,81.4315,473105.0
2023-11-06 14:15:00,86.81,86.86,86.78,86.78,431637.0,81.4221,81.469,81.394,81.394,431637.0
2023-11-06 14:20:00,86.79,86.84,86.76,86.76,330694.0,81.4034,81.4503,81.3752,81.3752,330694.0
2023-11-06 14:25:00,86.76,86.8,86.73,86.8,205892.0,81.3752,81.4127,81.3471,81.4127,205892.0
2023-11-06 14:30:00,86.8,86.8,86.73,86.77,207616.0,81.4127,81.4127,81.3471,81.3846,207616.0
2023-11-06 14:35:00,86.76,86.82,86.75,86.78,141634.0,81.3752,81.4315,81.3658,81.394,141634.0
2023-11-06 14:40:00,86.79,86.87,86.78,86.8,308610.0,81.4034,81.4784,81.394,81.4127,308610.0
2023-11-06 14:45:00,86.8,86.81,86.63,86.66,643482.0,81.4127,81.4221,81.2533,81.2814,643482.0
2023-11-06 14:50:00,86.66,86.71,86.65,86.67,566431.0,81.2814,81.3283,81.272,81.2908,566431.0
2023-11-06 14:55:00,86.67,86.71,86.6,86.7,550743.0,81.2908,81.3283,81.2251,81.3189,550743.0
2023-11-06 15:00:00,86.71,86.74,86.67,86.72,423458.0,81.3283,81.3565,81.2908,81.3377,423458.0
2023-11-06 15:05:00,86.72,86.79,86.71,86.78,284695.0,81.3377,81.4034,81.3283,81.394,284695.0
2023-11-06 15:10:00,86.79,86.8,86.76,86.78,327483.0,81.4034,81.4127,81.3752,81.394,327483.0
2023-11-06 15:15:00,86.79,86.79,86.68,86.74,679020.0,81.4034,81.4034,81.3002,81.3565,679020.0
2023-11-06 15:20:00,86.74,86.81,86.71,86.72,703167.0,81.3565,81.4221,81.3283,81.3377,703167.0
2023-11-06 15:25:00,86.72,86.74,86.66,86.67,289258.0,81.3377,81.3565,81.2814,81.2908,289258.0
2023-11-06 15:30:00,86.67,86.81,86.66,86.8,426208.0,81.2908,81.4221,81.2814,81.4127,426208.0
2023-11-06 15:35:00,86.79,86.84,86.78,86.83,479952.0,81.4034,81.4503,81.394,81.4409,479952.0
2023-11-06 15:40:00,86.83,86.9,86.82,86.9,591720.0,81.4409,81.5065,81.4315,81.5065,591720.0
2023-11-06 15:45:00,86.89,86.97,86.86,86.88,995955.0,81.4972,81.5722,81.469,81.4878,995955.0
2023-11-06 15:50:00,86.89,86.9,86.77,86.77,808043.0,81.4972,81.5065,81.3846,81.3846,808043.0
2023-11-06 15:55:00,86.77,86.86,86.76,86.8,2013600.0,81.3846,81.469,81.3752,81.4127,2013600.0
2023-11-07 09:30:00,87.61,87.74,87.59,87.7,1607656.0,82.1725,82.2944,82.1537,82.2569,1607656.0
2023-11-07 09:35:00,87.7,87.87,87.68,87.86,1148921.0,82.2569,82.4163,82.2381,82.4069,1148921.0
2023-11-07 09:40:00,87.86,87.95,87.78,87.78,942072.0,82.4069,82.4914,82.3319,82.3319,942072.0
2023-11-07 09:45:00,87.79,87.79,87.63,87.73,626084.0,82.3413,82.3413,82.1912,82.285,626084.0
2023-11-07 09:50:00,87.73,87.81,87.7,87.76,352168.0,82.285,82.3601,82.2569,82.3132,352168.0
2023-11-07 09:55:00,87.76,87.89,87.76,87.82,665923.0,82.3132,82.4351,82.3132,82.3694,665923.0
2023-11-07 10:00:00,87.82,87.9,87.78,87.88,367142.0,82.3694,82.4445,82.3319,82.4257,367142.0
2023-11-07 10:05:00,87.87,87.93,87.83,87.85,252334.0,82.4163,82.4726,82.3788,82.3976,252334.0
2023-11-07 10:10:00,87.84,87.91,87.83,87.84,510685.0,82.3882,82.4538,82.3788,82.3882,510685.0
2023-11-07 10:15:00,87.85,87.86,87.72,87.73,523183.0,82.3976,82.4069,82.2756,82.285,523183.0
2023-11-07 10:20:00,87.73,87.83,87.66,87.82,307005.0,82.285,82.3788,82.2194,82.3694,307005.0
2023-11-07 10:25:00,87.82,87.87,87.77,87.79,189062.0,82.3694,82.4163,82.3225,82.3413,189062.0
2023-11-07 10:30:00,87.79,87.98,87.77,87.95,276007.0,82.3413,82.5195,82.3225,82.4914,276007.0
2023-11-07 10:35:00,87.94,88.05,87.94,87.97,319109.0,82.482,82.5852,82.482,82.5101,319109.0
2023-11-07 10:40:00,87.97,88.06,87.94,88.03,348459.0,82.5101,82.5945,82.482,82.5664,348459.0
2023-11-07 10:45:00,88.03,88.14,88.0,88.11,393565.0,82.5664,82.6696,82.5383,82.6414,393565.0
2023-11-07 10:50:00,88.11,88.12,88.0,88.01,495072.0,82.6414,82.6508,82.5383,82.5476,495072.0
2023-11-07 10:55:00,88.01,88.03,87.89,88.0,286813.0,82.5476,82.5664,82.4351,82.5383,286813.0
2023-11-07 11:00:00,88.0,88.05,87.94,88.01,320636.0,82.5383,82.5852,82.482,82.5476,320636.0
2023-11-07 11:05:00,88.01,88.07,87.98,88.02,242518.0,82.5476,82.6039,82.5195,82.557,242518.0
2023-11-07 11:10:00,88.02,88.11,88.01,88.06,377009.0,82.557,82.6414,82.5476,82.5945,377009.0
2023-11-07 11:15:00,88.06,88.06,87.89,87.9,442639.0,82.5945,82.5945,82.4351,82.4445,442639.0
2023-11-07 11:20:00,87.9,88.04,87.89,87.99,261159.0,82.4445,82.5758,82.4351,82.5289,261159.0
2023-11-07 11:25:00,87.99,87.99,87.87,87.89,266866.0,82.5289,82.5289,82.4163,82.4351,266866.0
2023-11-07 11:30:00,87.9,87.97,87.84,87.95,326064.0,82.4445,82.5101,82.3882,82.4914,326064.0
2023-11-07 11:35:00,87.94,87.95,87.9,87.93,138194.0,82.482,82.4914,82.4445,82.4726,138194.0
2023-11-07 11:40:00,87.93,88.04,87.88,88.04,330650.0,82.4726,82.5758,82.4257,82.5758,330650.0
2023-11-07 11:45:00,88.04,88.05,87.87,87.87,221927.0,82.5758,82.5852,82.4163,82.4163,221927.0
2023-11-07 11:50:00,87.88,87.98,87.87,87.98,192795.0,82.4257,82.5195,82.4163,82.5195,192795.0
2023-11-07 11:55:00,87.97,88.06,87.96,88.01,387707.0,82.5101,82.5945,82.5007,82.5476,387707.0
2023-11-07 12:00:00,88.01,88.04,87.9,88.02,386223.0,82.5476,82.5758,82.4445,82.557,386223.0
2023-11-07 12:05:00,88.01,88.04,87.9,88.03,326771.0,82.5476,82.5758,82.4445,82.5664,326771.0
2023-11-07 12:10:00,88.02,88.05,87.98,88.0,239423.0,82.557,82.5852,82.5195,82.5383,239423.0
2023-11-07 12:15:00,88.0,88.01,87.92,87.94,454880.0,82.5383,82.5476,82.4632,82.482,454880.0
2023-11-07 12:20:00,87.94,88.02,87.94,87.98,212014.0,82.482,82.557,82.482,82.5195,212014.0
2023-11-07 12:25:00,87.98,88.0,87.9,87.92,171692.0,82.5195,82.5383,82.4445,82.4632,171692.0
2023-11-07 12:30:00,87.93,87.93,87.82,87.89,298291.0,82.4726,82.4726,82.3694,82.4351,298291.0
2023-11-07 12:35:00,87.87,87.9,87.84,87.85,372317.0,82.4163,82.4445,82.3882,82.3976,372317.0
2023-11-07 12:40:00,87.86,87.88,87.82,87.87,190025.0,82.4069,82.4257,82.3694,82.4163,190025.0
2023-11-07 12:45:00,87.87,87.97,87.86,87.95,230140.0,82.4163,82.5101,82.4069,82.4914,230140.0
2023-11-07 12:50:00,87.95,87.98,87.9,87.98,149423.0,82.4914,82.5195,82.4445,82.5195,149423.0
2023-11-07 12:55:00,87.97,87.99,87.94,87.95,345840.0,82.5101,82.5289,82.482,82.4914,345840.0
2023-11-07 13:00:00,87.95,88.05,87.9,88.05,306447.0,82.4914,82.5852,82.4445,82.5852,306447.0
2023-11-07 13:05:00,88.06,88.1,88.02,88.09,259838.0,82.5945,82.6321,82.557,82.6227,259838.0
2023-11-07 13:10:00,88.09,88.2,88.08,88.17,374180.0,82.6227,82.7258,82.6133,82.6977,374180.0
2023-11-07 13:15:00,88.17,88.3,88.17,88.29,283329.0,82.6977,82.8196,82.6977,82.8103,283329.0
2023-11-07 13:20:00,88.29,88.31,88.19,88.22,342635.0,82.8103,82.829,82.7165,82.7446,342635.0
2023-11-07 13:25:00,88.22,88.23,88.14,88.15,298887.0,82.7446,82.754,82.6696,82.6789,298887.0
2023-11-07 13:30:00,88.15,88.18,88.12,88.15,290642.0,82.6789,82.7071,82.6508,82.6789,290642.0
2023-11-07 13:35:00,88.15,88.25,88.13,88.25,316542.0,82.6789,82.7727,82.6602,82.7727,316542.0
2023-11-07 13:40:00,88.24,88.29,88.17,88.22,320963.0,82.7634,82.8103,82.6977,82.7446,320963.0
2023-11-07 13:45:00,88.21,88.32,88.2,88.32,317370.0,82.7352,82.8384,82.7258,82.8384,317370.0
2023-11-07 13:50:00,88.32,88.43,88.32,88.36,396031.0,82.8384,82.9416,82.8384,82.8759,396031.0
2023-11-07 13:55:00,88.36,88.48,88.34,88.46,290531.0,82.8759,82.9885,82.8572,82.9697,290531.0
2023-11-07 14:00:00,88.46,88.5,88.41,88.45,347251.0,82.9697,83.0072,82.9228,82.9603,347251.0
2023-11-07 14:05:00,88.45,88.5,88.41,88.44,258070.0,82.9603,83.0072,82.9228,82.9509,258070.0
2023-11-07 14:10:00,88.45,88.48,88.37,88.4,266603.0,82.9603,82.9885,82.8853,82.9134,266603.0
2023-11-07 14:15:00,88.4,88.43,88.39,88.41,213756.0,82.9134,82.9416,82.9041,82.9228,213756.0
2023-11-07 14:20:00,88.4,88.43,88.37,88.41,247480.0,82.9134,82.9416,82.8853,82.9228,247480.0
2023-11-07 14:25:00,88.4,88.44,88.38,88.44,308311.0,82.9134,82.9509,82.8947,82.9509,308311.0
2023-11-07 14:30:00,88.44,88.47,88.37,88.4,274856.0,82.9509,82.9791,82.8853,82.9134,274856.0
2023-11-07 14:35:00,88.4,88.4,88.27,88.28,233701.0,82.9134,82.9134,82.7915,82.8009,233701.0
2023-11-07 14:40:00,88.29,88.3,88.23,88.24,269605.0,82.8103,82.8196,82.754,82.7634,269605.0
2023-11-07 14:45:00,88.24,88.26,88.16,88.16,415277.0,82.7634,82.7821,82.6883,82.6883,415277.0
2023-11-07 14:50:00,88.16,88.2,88.13,88.16,419450.0,82.6883,82.7258,82.6602,82.6883,419450.0
2023-11-07 14:55:00,88.16,88.16,88.08,88.11,416586.0,82.6883,82.6883,82.6133,82.6414,416586.0
2023-11-07 15:00:00,88.11,88.13,88.02,88.05,430876.0,82.6414,82.6602,82.557,82.5852,430876.0
2023-11-07 15:05:00,88.04,88.05,87.96,87.98,328681.0,82.5758,82.5852,82.5007,82.5195,328681.0
2023-11-07 15:10:00,87.98,88.01,87.95,87.98,282859.0,82.5195,82.5476,82.4914,82.5195,282859.0
2023-11-07 15:15:00,87.99,88.05,87.96,88.02,319241.0,82.5289,82.5852,82.5007,82.557,319241.0
2023-11-07 15:20:00,88.01,88.08,87.95,88.06,243488.0,82.5476,82.6133,82.4914,82.5945,243488.0
2023-11-07 15:25:00,88.06,88.08,87.98,88.02,241386.0,82.5945,82.6133,82.5195,82.557,241386.0
2023-11-07 15:30:00,88.02,88.05,88.0,88.03,193692.0,82.557,82.5852,82.5383,82.5664,193692.0
2023-11-07 15:35:00,88.03,88.08,88.01,88.03,289347.0,82.5664,82.6133,82.5476,82.5664,289347.0
2023-11-07 15:40:00,88.04,88.07,87.96,88.06,258916.0,82.5758,82.6039,82.5007,82.5945,258916.0
2023-11-07 15:45:00,88.06,88.1,88.01,88.09,270781.0,82.5945,82.6321,82.5476,82.6227,270781.0
2023-11-07 15:50:00,88.09,88.13,88.08,88.09,439879.0,82.6227,82.6602,82.6133,82.6227,439879.0
2023-11-07 15:55:00,88.1,88.13,87.99,88.06,1475518.0,82.6321,82.6602,82.5289,82.5945,1475518.0
2023-11-08 09:30:00,88.48,88.72,88.45,88.72,862707.0,82.9885,83.2136,82.9603,83.2136,862707.0
2023-11-08 09:35:00,88.72,88.77,88.63,88.71,665801.0,83.2136,83.2605,83.1292,83.2042,665801.0
2023-11-08 09:40:00,88.71,88.71,88.61,88.66,370928.0,83.2042,83.2042,83.1104,83.1573,370928.0
2023-11-08 09:45:00,88.66,88.82,88.63,88.78,582808.0,83.1573,83.3074,83.1292,83.2698,582808.0
2023-11-08 09:50:00,88.78,88.78,88.64,88.69,380202.0,83.2698,83.2698,83.1385,83.1854,380202.0
2023-11-08 09:55:00,88.69,88.75,88.66,88.73,350471.0,83.1854,83.2417,83.1573,83.223,350471.0
2023-11-08 10:00:00,88.73,88.75,88.58,88.63,471805.0,83.223,83.2417,83.0823,83.1292,471805.0
2023-11-08 10:05:00,88.63,88.67,88.56,88.62,389367.0,83.1292,83.1667,83.0635,83.1198,389367.0
2023-11-08 10:10:00,88.63,88.66,88.49,88.5,389459.0,83.1292,83.1573,82.9978,83.0072,389459.0
2023-11-08 10:15:00,88.5,88.53,88.45,88.52,405238.0,83.0072,83.0354,82.9603,83.026,405238.0
2023-11-08 10:20:00,88.52,88.62,88.46,88.58,396172.0,83.026,83.1198,82.9697,83.0823,396172.0
2023-11-08 10:25:00,88.59,88.62,88.55,88.62,226214.0,83.0916,83.1198,83.0541,83.1198,226214.0
2023-11-08 10:30:00,88.62,88.8,88.61,88.8,512476.0,83.1198,83.2886,83.1104,83.2886,512476.0
2023-11-08 10:35:00,88.79,88.9,88.74,88.78,651860.0,83.2792,83.3824,83.2323,83.2698,651860.0
2023-11-08 10:40:00,88.77,88.81,88.74,88.76,375869.0,83.2605,83.298,83.2323,83.2511,375869.0
2023-11-08 10:45:00,88.76,88.88,88.71,88.88,474930.0,83.2511,83.3636,83.2042,83.3636,474930.0
2023-11-08 10:50:00,88.87,88.9,88.82,88.87,428895.0,83.3543,83.3824,83.3074,83.3543,428895.0
2023-11-08 10:55:00,88.87,88.96,88.85,88.89,419266.0,83.3543,83.4387,83.3355,83.373,419266.0
2023-11-08 11:00:00,88.89,88.93,88.83,88.87,582187.0,83.373,83.4105,83.3167,83.3543,582187.0
2023-11-08 11:05:00,88.87,89.01,88.86,88.97,499304.0,83.3543,83.4856,83.3449,83.4481,499304.0
2023-11-08 11:10:00,88.96,89.01,88.95,89.0,394796.0,83.4387,83.4856,83.4293,83.4762,394796.0
2023-11-08 11:15:00,89.0,89.22,88.99,89.22,993092.0,83.4762,83.6825,83.4668,83.6825,993092.0
2023-11-08 11:20:00,89.22,89.22,89.07,89.12,800367.0,83.6825,83.6825,83.5418,83.5887,800367.0
2023-11-08 11:25:00,89.11,89.13,89.02,89.05,893356.0,83.5794,83.5981,83.495,83.5231,893356.0
2023-11-08 11:30:00,89.05,89.12,89.02,89.06,588995.0,83.5231,83.5887,83.495,83.5325,588995.0
2023-11-08 11:35:00,89.05,89.06,88.95,88.96,479284.0,83.5231,83.5325,83.4293,83.4387,479284.0
2023-11-08 11:40:00,88.96,89.02,88.92,88.99,341804.0,83.4387,83.495,83.4012,83.4668,341804.0
2023-11-08 11:45:00,88.99,89.14,88.99,89.14,683249.0,83.4668,83.6075,83.4668,83.6075,683249.0
2023-11-08 11:50:00,89.12,89.19,89.1,89.16,494771.0,83.5887,83.6544,83.57,83.6263,494771.0
2023-11-08 11:55:00,89.16,89.18,89.11,89.12,349208.0,83.6263,83.645,83.5794,83.5887,349208.0
2023-11-08 12:00:00,89.12,89.12,88.97,89.02,749934.0,83.5887,83.5887,83.4481,83.495,749934.0
2023-11-08 12:05:00,89.01,89.08,89.0,89.06,355646.0,83.4856,83.5512,83.4762,83.5325,355646.0
2023-11-08 12:10:00,89.06,89.14,89.03,89.13,442016.0,83.5325,83.6075,83.5043,83.5981,442016.0
2023-11-08 12:15:00,89.13,89.17,89.06,89.06,344447.0,83.5981,83.6356,83.5325,83.5325,344447.0
2023-11-08 12:20:00,89.06,89.15,89.06,89.13,508373.0,83.5325,83.6169,83.5325,83.5981,508373.0
2023-11-08 12:25:00,89.14,89.16,89.08,89.1,246282.0,83.6075,83.6263,83.5512,83.57,246282.0
2023-11-08 12:30:00,89.11,89.13,89.0,89.08,304821.0,83.5794,83.5981,83.4762,83.5512,304821.0
2023-11-08 12:35:00,89.08,89.14,89.06,89.14,218866.0,83.5512,83.6075,83.5325,83.6075,218866.0
2023-11-08 12:40:00,89.14,89.14,89.03,89.05,374655.0,83.6075,83.6075,83.5043,83.5231,374655.0
2023-11-08 12:45:00,89.05,89.11,89.04,89.08,166792.0,83.5231,83.5794,83.5137,83.5512,166792.0
2023-11-08 12:50:00,89.08,89.11,89.04,89.09,274769.0,83.5512,83.5794,83.5137,83.5606,274769.0
2023-11-08 12:55:00,89.1,89.19,89.08,89.17,452843.0,83.57,83.6544,83.5512,83.6356,452843.0
2023-11-08 13:00:00,89.17,89.28,88.97,89.27,1064854.0,83.6356,83.7388,83.4481,83.7294,1064854.0
2023-11-08 13:05:00,89.27,89.54,89.27,89.52,881025.0,83.7294,83.9827,83.7294,83.9639,881025.0
2023-11-08 13:10:00,89.52,89.52,89.3,89.31,892160.0,83.9639,83.9639,83.7576,83.767,892160.0
2023-11-08 13:15:00,89.31,89.46,89.29,89.36,517073.0,83.767,83.9076,83.7482,83.8138,517073.0
2023-11-08 13:20:00,89.36,89.56,89.35,89.5,650178.0,83.8138,84.0014,83.8045,83.9452,650178.0
2023-11-08 13:25:00,89.51,89.59,89.46,89.56,848245.0,83.9545,84.0296,83.9076,84.0014,848245.0
2023-11-08 13:30:00,89.56,89.6,89.51,89.53,357478.0,84.0014,84.039,83.9545,83.9733,357478.0
2023-11-08 13:35:00,89.54,89.62,89.48,89.48,555155.0,83.9827,84.0577,83.9264,83.9264,555155.0
2023-11-08 13:40:00,89.48,89.53,89.42,89.44,511772.0,83.9264,83.9733,83.8701,83.8889,511772.0
2023-11-08 13:45:00,89.44,89.52,89.43,89.52,362527.0,83.8889,83.9639,83.8795,83.9639,362527.0
2023-11-08 13:50:00,89.52,89.56,89.45,89.56,485344.0,83.9639,84.0014,83.8983,84.0014,485344.0
2023-11-08 13:55:00,89.56,89.57,89.43,89.48,392274.0,84.0014,84.0108,83.8795,83.9264,392274.0
2023-11-08 14:00:00,89.48,89.48,89.39,89.43,545227.0,83.9264,83.9264,83.842,83.8795,545227.0
2023-11-08 14:05:00,89.43,89.47,89.41,89.45,591926.0,83.8795,83.917,83.8607,83.8983,591926.0
2023-11-08 14:10:00,89.45,89.49,89.44,89.47,418286.0,83.8983,83.9358,83.8889,83.917,418286.0
2023-11-08 14:15:00,89.46,89.48,89.4,89.4,547361.0,83.9076,83.9264,83.8514,83.8514,547361.0
2023-11-08 14:20:00,89.4,89.41,89.34,89.38,657330.0,83.8514,83.8607,83.7951,83.8326,657330.0
2023-11-08 14:25:00,89.37,89.39,89.33,89.37,402926.0,83.8232,83.842,83.7857,83.8232,402926.0
2023-11-08 14:30:00,89.37,89.39,89.24,89.26,719487.0,83.8232,83.842,83.7013,83.7201,719487.0
2023-11-08 14:35:00,89.26,89.27,89.21,89.22,523437.0,83.7201,83.7294,83.6732,83.6825,523437.0
2023-11-08 14:40:00,89.22,89.24,89.16,89.23,429160.0,83.6825,83.7013,83.6263,83.6919,429160.0
2023-11-08 14:45:00,89.24,89.26,89.19,89.25,342454.0,83.7013,83.7201,83.6544,83.7107,342454.0
2023-11-08 14:50:00,89.25,89.26,89.18,89.21,589002.0,83.7107,83.7201,83.645,83.6732,589002.0
2023-11-08 14:55:00,89.2,89.26,89.19,89.26,420396.0,83.6638,83.7201,83.6544,83.7201,420396.0
2023-11-08 15:00:00,89.26,89.29,89.21,89.29,419118.0,83.7201,83.7482,83.6732,83.7482,419118.0
2023-11-08 15:05:00,89.29,89.33,89.27,89.33,367860.0,83.7482,83.7857,83.7294,83.7857,367860.0
2023-11-08 15:10:00,89.33,89.39,89.31,89.38,379678.0,83.7857,83.842,83.767,83.8326,379678.0
2023-11-08 15:15:00,89.39,89.45,89.37,89.42,343876.0,83.842,83.8983,83.8232,83.8701,343876.0
2023-11-08 15:20:00,89.42,89.49,89.41,89.49,343667.0,83.8701,83.9358,83.8607,83.9358,343667.0
2023-11-08 15:25:00,89.48,89.51,89.47,89.5,238037.0,83.9264,83.9545,83.917,83.9452,238037.0
2023-11-08 15:30:00,89.51,89.52,89.44,89.51,961904.0,83.9545,83.9639,83.8889,83.9545,961904.0
2023-11-08 15:35:00,89.5,89.51,89.45,89.48,340826.0,83.9452,83.9545,83.8983,83.9264,340826.0
2023-11-08 15:40:00,89.48,89.52,89.47,89.5,362499.0,83.9264,83.9639,83.917,83.9452,362499.0
2023-11-08 15:45:00,89.5,89.54,89.44,89.52,808341.0,83.9452,83.9827,83.8889,83.9639,808341.0
2023-11-08 15:50:00,89.52,89.6,89.51,89.59,971364.0,83.9639,84.039,83.9545,84.0296,971364.0
2023-11-08 15:55:00,89.59,89.6,89.49,89.57,3113577.0,84.0296,84.039,83.9358,84.0108,3113577.0
2023-11-09 09:30:00,88.94,89.03,88.81,88.87,968915.0,83.4199,83.5043,83.298,83.3543,968915.0
2023-11-09 09:35:00,88.87,88.94,88.75,88.77,1095077.0,83.3543,83.4199,83.2417,83.2605,1095077.0
2023-11-09 09:40:00,88.75,88.86,88.73,88.78,906830.0,83.2417,83.3449,83.223,83.2698,906830.0
2023-11-09 09:45:00,88.77,88.85,88.73,88.79,1139420.0,83.2605,83.3355,83.223,83.2792,1139420.0
2023-11-09 09:50:00,88.79,88.81,88.7,88.77,645658.0,83.2792,83.298,83.1948,83.2605,645658.0
2023-11-09 09:55:00,88.77,88.86,88.76,88.81,345457.0,83.2605,83.3449,83.2511,83.298,345457.0
2023-11-09 10:00:00,88.8,88.82,88.56,88.56,780264.0,83.2886,83.3074,83.0635,83.0635,780264.0
2023-11-09 10:05:00,88.57,88.63,88.47,88.62,600627.0,83.0729,83.1292,82.9791,83.1198,600627.0
2023-11-09 10:10:00,88.63,88.69,88.56,88.59,677567.0,83.1292,83.1854,83.0635,83.0916,677567.0
2023-11-09 10:15:00,88.59,88.71,88.53,88.54,579999.0,83.0916,83.2042,83.0354,83.0447,579999.0
2023-11-09 10:20:00,88.54,88.61,88.49,88.53,419440.0,83.0447,83.1104,82.9978,83.0354,419440.0
2023-11-09 10:25:00,88.53,88.53,88.39,88.49,532104.0,83.0354,83.0354,82.9041,82.9978,532104.0
2023-11-09 10:30:00,88.49,88.51,88.38,88.47,560055.0,82.9978,83.0166,82.8947,82.9791,560055.0
2023-11-09 10:35:00,88.46,88.55,88.4,88.47,584025.0,82.9697,83.0541,82.9134,82.9791,584025.0
2023-11-09 10:40:00,88.47,88.6,88.4,88.58,547680.0,82.9791,83.101,82.9134,83.0823,547680.0
2023-11-09 10:45:00,88.57,88.59,88.49,88.51,463701.0,83.0729,83.0916,82.9978,83.0166,463701.0
2023-11-09 10:50:00,88.51,88.65,88.51,88.61,421313.0,83.0166,83.1479,83.0166,83.1104,421313.0
2023-11-09 10:55:00,88.6,88.63,88.5,88.57,445810.0,83.101,83.1292,83.0072,83.0729,445810.0
2023-11-09 11:00:00,88.57,88.67,88.57,88.63,378876.0,83.0729,83.1667,83.0729,83.1292,378876.0
2023-11-09 11:05:00,88.62,88.66,88.54,88.59,388455.0,83.1198,83.1573,83.0447,83.0916,388455.0
2023-11-09 11:10:00,88.58,88.69,88.58,88.62,494666.0,83.0823,83.1854,83.0823,83.1198,494666.0
2023-11-09 11:15:00,88.62,88.66,88.46,88.46,606907.0,83.1198,83.1573,82.9697,82.9697,606907.0
2023-11-09 11:20:00,88.47,88.62,88.46,88.55,442477.0,82.9791,83.1198,82.9697,83.0541,442477.0
2023-11-09 11:25:00,88.55,88.55,88.41,88.42,508343.0,83.0541,83.0541,82.9228,82.9322,508343.0
2023-11-09 11:30:00,88.41,88.51,88.38,88.51,363331.0,82.9228,83.0166,82.8947,83.0166,363331.0
2023-11-09 11:35:00,88.51,88.56,88.49,88.54,236945.0,83.0166,83.0635,82.9978,83.0447,236945.0
2023-11-09 11:40:00,88.53,88.58,88.46,88.58,313598.0,83.0354,83.0823,82.9697,83.0823,313598.0
2023-11-09 11:45:00,88.57,88.61,88.55,88.56,234548.0,83.0729,83.1104,83.0541,83.0635,234548.0
2023-11-09 11:50:00,88.56,88.65,88.55,88.61,341058.0,83.0635,83.1479,83.0541,83.1104,341058.0
2023-11-09 11:55:00,88.61,88.63,88.48,88.59,440222.0,83.1104,83.1292,82.9885,83.0916,440222.0
2023-11-09 12:00:00,88.59,88.6,88.53,88.54,337713.0,83.0916,83.101,83.0354,83.0447,337713.0
2023-11-09 12:05:00,88.55,88.63,88.53,88.61,331424.0,83.0541,83.1292,83.0354,83.1104,331424.0
2023-11-09 12:10:00,88.61,88.64,88.57,88.58,232077.0,83.1104,83.1385,83.0729,83.0823,232077.0
2023-11-09 12:15:00,88.58,88.61,88.5,88.51,407770.0,83.0823,83.1104,83.0072,83.0166,407770.0
2023-11-09 12:20:00,88.5,88.52,88.42,88.44,265832.0,83.0072,83.026,82.9322,82.9509,265832.0
2023-11-09 12:25:00,88.43,88.45,88.33,88.36,262543.0,82.9416,82.9603,82.8478,82.8759,262543.0
2023-11-09 12:30:00,88.36,88.4,88.3,88.36,390086.0,82.8759,82.9134,82.8196,82.8759,390086.0
2023-11-09 12:35:00,88.36,88.39,88.22,88.22,905847.0,82.8759,82.9041,82.7446,82.7446,905847.0
2023-11-09 12:40:00,88.23,88.27,88.15,88.17,535477.0,82.754,82.7915,82.6789,82.6977,535477.0
2023-11-09 12:45:00,88.17,88.28,88.16,88.26,479104.0,82.6977,82.8009,82.6883,82.7821,479104.0
2023-11-09 12:50:00,88.28,88.34,88.18,88.19,446379.0,82.8009,82.8572,82.7071,82.7165,446379.0
2023-11-09 12:55:00,88.19,88.27,88.15,88.23,619746.0,82.7165,82.7915,82.6789,82.754,619746.0
2023-11-09 13:00:00,88.23,88.31,86.84,87.12,4578850.0,82.754,82.829,81.4503,81.7129,4578850.0
2023-11-09 13:05:00,87.12,87.16,86.74,86.96,3552614.0,81.7129,81.7504,81.3565,81.5628,3552614.0
2023-11-09 13:10:00,86.97,87.27,86.93,87.22,2629437.0,81.5722,81.8536,81.5347,81.8067,2629437.0
2023-11-09 13:15:00,87.22,87.28,87.08,87.24,1175391.0,81.8067,81.8629,81.6754,81.8254,1175391.0
2023-11-09 13:20:00,87.25,87.44,87.23,87.42,1182268.0,81.8348,82.013,81.816,81.9943,1182268.0
2023-11-09 13:25:00,87.41,87.5,87.36,87.45,904738.0,81.9849,82.0693,81.938,82.0224,904738.0
2023-11-09 13:30:00,87.44,87.49,87.29,87.47,1270579.0,82.013,82.0599,81.8723,82.0412,1270579.0
2023-11-09 13:35:00,87.47,87.73,87.46,87.6,1943926.0,82.0412,82.285,82.0318,82.1631,1943926.0
2023-11-09 13:40:00,87.59,87.62,87.46,87.48,815783.0,82.1537,82.1818,82.0318,82.0505,815783.0
2023-11-09 13:45:00,87.49,87.63,87.47,87.59,683234.0,82.0599,82.1912,82.0412,82.1537,683234.0
2023-11-09 13:50:00,87.59,87.59,87.48,87.53,662686.0,82.1537,82.1537,82.0505,82.0974,662686.0
2023-11-09 13:55:00,87.53,87.64,87.48,87.58,746696.0,82.0974,82.2006,82.0505,82.1443,746696.0
2023-11-09 14:00:00,87.57,87.58,87.3,87.39,2334394.0,82.1349,82.1443,81.8817,81.9661,2334394.0
2023-11-09 14:05:00,87.38,87.46,87.34,87.39,1112872.0,81.9567,82.0318,81.9192,81.9661,1112872.0
2023-11-09 14:10:00,87.39,87.42,87.29,87.4,925197.0,81.9661,81.9943,81.8723,81.9755,925197.0
2023-11-09 14:15:00,87.4,87.41,87.27,87.28,944816.0,81.9755,81.9849,81.8536,81.8629,944816.0
2023-11-09 14:20:00,87.27,87.53,87.25,87.48,745532.0,81.8536,82.0974,81.8348,82.0505,745532.0
2023-11-09 14:25:00,87.48,87.57,87.46,87.53,1035514.0,82.0505,82.1349,82.0318,82.0974,1035514.0
2023-11-09 14:30:00,87.53,87.58,87.49,87.54,706661.0,82.0974,82.1443,82.0599,82.1068,706661.0
2023-11-09 14:35:00,87.55,87.55,87.33,87.42,743857.0,82.1162,82.1162,81.9098,81.9943,743857.0
2023-11-09 14:40:00,87.42,87.48,87.24,87.39,1121620.0,81.9943,82.0505,81.8254,81.9661,1121620.0
2023-11-09 14:45:00,87.39,87.51,87.39,87.49,603281.0,81.9661,82.0787,81.9661,82.0599,603281.0
2023-11-09 14:50:00,87.5,87.51,87.4,87.47,444645.0,82.0693,82.0787,81.9755,82.0412,444645.0
2023-11-09 14:55:00,87.46,87.52,87.41,87.5,977986.0,82.0318,82.088,81.9849,82.0693,977986.0
2023-11-09 15:00:00,87.51,87.51,87.4,87.49,363237.0,82.0787,82.0787,81.9755,82.0599,363237.0
2023-11-09 15:05:00,87.49,87.57,87.48,87.55,365513.0,82.0599,82.1349,82.0505,82.1162,365513.0
2023-11-09 15:10:00,87.55,87.7,87.53,87.61,736016.0,82.1162,82.2569,82.0974,82.1725,736016.0
2023-11-09 15:15:00,87.61,87.62,87.47,87.55,467158.0,82.1725,82.1818,82.0412,82.1162,467158.0
2023-11-09 15:20:00,87.54,87.64,87.53,87.63,440392.0,82.1068,82.2006,82.0974,82.1912,440392.0
2023-11-09 15:25:00,87.64,87.69,87.47,87.51,563610.0,82.2006,82.2475,82.0412,82.0787,563610.0
2023-11-09 15:30:00,87.52,87.59,87.46,87.51,552903.0,82.088,82.1537,82.0318,82.0787,552903.0
2023-11-09 15:35:00,87.5,87.51,87.4,87.41,545185.0,82.0693,82.0787,81.9755,81.9849,545185.0
2023-11-09 15:40:00,87.41,87.49,87.38,87.46,621212.0,81.9849,82.0599,81.9567,82.0318,621212.0
2023-11-09 15:45:00,87.47,87.58,87.46,87.56,863362.0,82.0412,82.1443,82.0318,82.1256,863362.0
2023-11-09 15:50:00,87.56,87.64,87.52,87.61,2353458.0,82.1256,82.2006,82.088,82.1725,2353458.0
2023-11-09 15:55:00,87.61,87.63,87.46,87.47,4483530.0,82.1725,82.1912,82.0318,82.0412,4483530.0
2023-11-10 09:30:00,88.23,88.29,88.11,88.14,891655.0,82.754,82.8103,82.6414,82.6696,891655.0
2023-11-10 09:35:00,88.14,88.22,88.11,88.2,573072.0,82.6696,82.7446,82.6414,82.7258,573072.0
2023-11-10 09:40:00,88.19,88.26,88.16,88.26,285920.0,82.7165,82.7821,82.6883,82.7821,285920.0
2023-11-10 09:45:00,88.27,88.27,88.19,88.24,440328.0,82.7915,82.7915,82.7165,82.7634,440328.0
2023-11-10 09:50:00,88.25,88.33,88.16,88.23,286584.0,82.7727,82.8478,82.6883,82.754,286584.0
2023-11-10 09:55:00,88.23,88.24,88.13,88.19,255249.0,82.754,82.7634,82.6602,82.7165,255249.0
2023-11-10 10:00:00,88.2,88.26,87.99,88.12,1009256.0,82.7258,82.7821,82.5289,82.6508,1009256.0
2023-11-10 10:05:00,88.13,88.25,88.07,88.21,505542.0,82.6602,82.7727,82.6039,82.7352,505542.0
2023-11-10 10:10:00,88.21,88.21,88.09,88.19,153092.0,82.7352,82.7352,82.6227,82.7165,153092.0
2023-11-10 10:15:00,88.18,88.27,88.13,88.25,229031.0,82.7071,82.7915,82.6602,82.7727,229031.0
2023-11-10 10:20:00,88.26,88.3,88.19,88.26,359442.0,82.7821,82.8196,82.7165,82.7821,359442.0
2023-11-10 10:25:00,88.26,88.26,88.07,88.17,297967.0,82.7821,82.7821,82.6039,82.6977,297967.0
2023-11-10 10:30:00,88.18,88.22,88.11,88.17,171925.0,82.7071,82.7446,82.6414,82.6977,171925.0
2023-11-10 10:35:00,88.16,88.28,88.16,88.18,175723.0,82.6883,82.8009,82.6883,82.7071,175723.0
2023-11-10 10:40:00,88.18,88.28,88.16,88.2,177394.0,82.7071,82.8009,82.6883,82.7258,177394.0
2023-11-10 10:45:00,88.2,88.32,88.2,88.27,291622.0,82.7258,82.8384,82.7258,82.7915,291622.0
2023-11-10 10:50:00,88.27,88.29,88.22,88.22,148837.0,82.7915,82.8103,82.7446,82.7446,148837.0
2023-11-10 10:55:00,88.22,88.33,88.21,88.33,371639.0,82.7446,82.8478,82.7352,82.8478,371639.0
2023-11-10 11:00:00,88.33,88.36,88.27,88.36,361311.0,82.8478,82.8759,82.7915,82.8759,361311.0
2023-11-10 11:05:00,88.36,88.43,88.32,88.34,396296.0,82.8759,82.9416,82.8384,82.8572,396296.0
2023-11-10 11:10:00,88.34,88.35,88.24,88.31,430120.0,82.8572,82.8665,82.7634,82.829,430120.0
2023-11-10 11:15:00,88.31,88.31,88.17,88.2,218550.0,82.829,82.829,82.6977,82.7258,218550.0
2023-11-10 11:20:00,88.2,88.25,88.19,88.24,183034.0,82.7258,82.7727,82.7165,82.7634,183034.0
2023-11-10 11:25:00,88.23,88.24,88.15,88.18,224013.0,82.754,82.7634,82.6789,82.7071,224013.0
2023-11-10 11:30:00,88.17,88.19,88.09,88.12,312401.0,82.6977,82.7165,82.6227,82.6508,312401.0
2023-11-10 11:35:00,88.11,88.12,87.95,87.98,598559.0,82.6414,82.6508,82.4914,82.5195,598559.0
2023-11-10 11:40:00,87.99,88.18,87.99,88.18,385561.0,82.5289,82.7071,82.5289,82.7071,385561.0
2023-11-10 11:45:00,88.18,88.23,88.08,88.09,365923.0,82.7071,82.754,82.6133,82.6227,365923.0
2023-11-10 11:50:00,88.09,88.14,88.06,88.09,429395.0,82.6227,82.6696,82.5945,82.6227,429395.0
2023-11-10 11:55:00,88.09,88.12,88.03,88.09,582797.0,82.6227,82.6508,82.5664,82.6227,582797.0
2023-11-10 12:00:00,88.09,88.14,88.05,88.08,286173.0,82.6227,82.6696,82.5852,82.6133,286173.0
2023-11-10 12:05:00,88.08,88.13,88.06,88.12,306072.0,82.6133,82.6602,82.5945,82.6508,306072.0
2023-11-10 12:10:00,88.11,88.15,88.06,88.07,315012.0,82.6414,82.6789,82.5945,82.6039,315012.0
2023-11-10 12:15:00,88.06,88.15,88.05,88.14,283669.0,82.5945,82.6789,82.5852,82.6696,283669.0
2023-11-10 12:20:00,88.14,88.17,88.12,88.17,185647.0,82.6696,82.6977,82.6508,82.6977,185647.0
2023-11-10 12:25:00,88.17,88.27,88.17,88.23,471542.0,82.6977,82.7915,82.6977,82.754,471542.0
2023-11-10 12:30:00,88.23,88.29,88.18,88.28,413613.0,82.754,82.8103,82.7071,82.8009,413613.0
2023-11-10 12:35:00,88.29,88.32,88.23,88.24,282268.0,82.8103,82.8384,82.754,82.7634,282268.0
2023-11-10 12:40:00,88.25,88.25,88.13,88.14,237759.0,82.7727,82.7727,82.6602,82.6696,237759.0
2023-11-10 12:45:00,88.14,88.17,88.02,88.04,389387.0,82.6696,82.6977,82.557,82.5758,389387.0
2023-11-10 12:50:00,88.04,88.07,87.98,88.03,509577.0,82.5758,82.6039,82.5195,82.5664,509577.0
2023-11-10 12:55:00,88.03,88.06,87.96,87.98,366215.0,82.5664,82.5945,82.5007,82.5195,366215.0
2023-11-10 13:00:00,87.98,88.0,87.93,87.95,284017.0,82.5195,82.5383,82.4726,82.4914,284017.0
2023-11-10 13:05:00,87.96,87.96,87.83,87.85,272746.0,82.5007,82.5007,82.3788,82.3976,272746.0
2023-11-10 13:10:00,87.84,87.86,87.77,87.8,665053.0,82.3882,82.4069,82.3225,82.3507,665053.0
2023-11-10 13:15:00,87.8,87.88,87.77,87.87,320485.0,82.3507,82.4257,82.3225,82.4163,320485.0
2023-11-10 13:20:00,87.87,87.91,87.84,87.84,430535.0,82.4163,82.4538,82.3882,82.3882,430535.0
2023-11-10 13:25:00,87.84,87.89,87.82,87.84,289963.0,82.3882,82.4351,82.3694,82.3882,289963.0
2023-11-10 13:30:00,87.84,87.88,87.79,87.84,504135.0,82.3882,82.4257,82.3413,82.3882,504135.0
2023-11-10 13:35:00,87.83,87.84,87.78,87.81,135627.0,82.3788,82.3882,82.3319,82.3601,135627.0
2023-11-10 13:40:00,87.81,87.89,87.8,87.89,156760.0,82.3601,82.4351,82.3507,82.4351,156760.0
2023-11-10 13:45:00,87.89,87.94,87.87,87.94,263788.0,82.4351,82.482,82.4163,82.482,263788.0
2023-11-10 13:50:00,87.93,87.96,87.88,87.93,236545.0,82.4726,82.5007,82.4257,82.4726,236545.0
2023-11-10 13:55:00,87.93,88.01,87.93,87.99,182169.0,82.4726,82.5476,82.4726,82.5289,182169.0
2023-11-10 14:00:00,87.98,88.04,87.98,88.02,132359.0,82.5195,82.5758,82.5195,82.557,132359.0
2023-11-10 14:05:00,88.02,88.09,88.02,88.07,203892.0,82.557,82.6227,82.557,82.6039,203892.0
2023-11-10 14:10:00,88.07,88.07,88.02,88.02,203275.0,82.6039,82.6039,82.557,82.557,203275.0
2023-11-10 14:15:00,88.03,88.06,88.01,88.03,163904.0,82.5664,82.5945,82.5476,82.5664,163904.0
2023-11-10 14:20:00,88.03,88.05,87.99,88.01,311511.0,82.5664,82.5852,82.5289,82.5476,311511.0
2023-11-10 14:25:00,88.01,88.08,88.0,88.05,320785.0,82.5476,82.6133,82.5383,82.5852,320785.0
2023-11-10 14:30:00,88.05,88.07,87.99,88.01,228751.0,82.5852,82.6039,82.5289,82.5476,228751.0
2023-11-10 14:35:00,88.0,88.05,87.98,88.05,246311.0,82.5383,82.5852,82.5195,82.5852,246311.0
2023-11-10 14:40:00,88.04,88.08,87.99,88.03,250528.0,82.5758,82.6133,82.5289,82.5664,250528.0
2023-11-10 14:45:00,88.03,88.06,87.98,88.0,186023.0,82.5664,82.5945,82.5195,82.5383,186023.0
2023-11-10 14:50:00,88.0,88.04,87.99,88.04,268883.0,82.5383,82.5758,82.5289,82.5758,268883.0
2023-11-10 14:55:00,88.03,88.04,87.97,87.98,273479.0,82.5664,82.5758,82.5101,82.5195,273479.0
2023-11-10 15:00:00,87.97,87.99,87.89,87.91,417197.0,82.5101,82.5289,82.4351,82.4538,417197.0
2023-11-10 15:05:00,87.9,87.93,87.85,87.93,398476.0,82.4445,82.4726,82.3976,82.4726,398476.0
2023-11-10 15:10:00,87.93,88.01,87.93,87.98,203593.0,82.4726,82.5476,82.4726,82.5195,203593.0
2023-11-10 15:15:00,87.99,88.03,87.97,88.02,374993.0,82.5289,82.5664,82.5101,82.557,374993.0
2023-11-10 15:20:00,88.03,88.03,87.95,88.01,395041.0,82.5664,82.5664,82.4914,82.5476,395041.0
2023-11-10 15:25:00,88.01,88.01,87.97,88.01,159051.0,82.5476,82.5476,82.5101,82.5476,159051.0
2023-11-10 15:30:00,88.0,88.06,88.0,88.05,218035.0,82.5383,82.5945,82.5383,82.5852,218035.0
2023-11-10 15:35:00,88.05,88.08,87.99,88.01,277584.0,82.5852,82.6133,82.5289,82.5476,277584.0
2023-11-10 15:40:00,88.01,88.05,88.0,88.01,305466.0,82.5476,82.5852,82.5383,82.5476,305466.0
2023-11-10 15:45:00,88.01,88.04,87.95,87.98,417375.0,82.5476,82.5758,82.4914,82.5195,417375.0
2023-11-10 15:50:00,87.97,88.03,87.95,88.01,629436.0,82.5101,82.5664,82.4914,82.5476,629436.0
2023-11-10 15:55:00,88.01,88.03,87.95,88.02,1520244.0,82.5476,82.5664,82.4914,82.557,1520244.0
2023-11-13 09:30:00,87.22,87.27,87.05,87.06,875121.0,81.8067,81.8536,81.6472,81.6566,875121.0
2023-11-13 09:35:00,87.06,87.11,86.91,86.92,928529.0,81.6566,81.7035,81.5159,81.5253,928529.0
2023-11-13 09:40:00,86.92,87.02,86.91,87.02,663904.0,81.5253,81.6191,81.5159,81.6191,663904.0
2023-11-13 09:45:00,87.02,87.07,86.91,86.92,599131.0,81.6191,81.666,81.5159,81.5253,599131.0
2023-11-13 09:50:00,86.91,86.98,86.9,86.94,383535.0,81.5159,81.5816,81.5065,81.544,383535.0
2023-11-13 09:55:00,86.95,87.04,86.93,86.98,447945.0,81.5534,81.6378,81.5347,81.5816,447945.0
2023-11-13 10:00:00,86.98,87.03,86.93,86.99,624884.0,81.5816,81.6285,81.5347,81.5909,624884.0
2023-11-13 10:05:00,87.0,87.05,86.98,87.04,405705.0,81.6003,81.6472,81.5816,81.6378,405705.0
2023-11-13 10:10:00,87.04,87.24,87.04,87.23,327456.0,81.6378,81.8254,81.6378,81.816,327456.0
2023-11-13 10:15:00,87.23,87.23,87.05,87.2,586295.0,81.816,81.816,81.6472,81.7879,586295.0
2023-11-13 10:20:00,87.2,87.29,87.19,87.29,349458.0,81.7879,81.8723,81.7785,81.8723,349458.0
2023-11-13 10:25:00,87.29,87.42,87.27,87.38,417365.0,81.8723,81.9943,81.8536,81.9567,417365.0
2023-11-13 10:30:00,87.38,87.4,87.31,87.36,382948.0,81.9567,81.9755,81.8911,81.938,382948.0
2023-11-13 10:35:00,87.36,87.39,87.21,87.24,384307.0,81.938,81.9661,81.7973,81.8254,384307.0
2023-11-13 10:40:00,87.24,87.35,87.2,87.35,211102.0,81.8254,81.9286,81.7879,81.9286,211102.0
2023-11-13 10:45:00,87.34,87.4,87.3,87.35,250804.0,81.9192,81.9755,81.8817,81.9286,250804.0
2023-11-13 10:50:00,87.36,87.48,87.33,87.46,464077.0,81.938,82.0505,81.9098,82.0318,464077.0
2023-11-13 10:55:00,87.46,87.5,87.36,87.36,348141.0,82.0318,82.0693,81.938,81.938,348141.0
2023-11-13 11:00:00,87.37,87.47,87.35,87.36,411851.0,81.9474,82.0412,81.9286,81.938,411851.0
2023-11-13 11:05:00,87.36,87.45,87.34,87.43,307097.0,81.938,82.0224,81.9192,82.0036,307097.0
2023-11-13 11:10:00,87.42,87.5,87.4,87.46,219110.0,81.9943,82.0693,81.9755,82.0318,219110.0
2023-11-13 11:15:00,87.46,87.6,87.44,87.56,270644.0,82.0318,82.1631,82.013,82.1256,270644.0
2023-11-13 11:20:00,87.56,87.65,87.48,87.62,398214.0,82.1256,82.21,82.0505,82.1818,398214.0
2023-11-13 11:25:00,87.61,87.67,87.58,87.6,316468.0,82.1725,82.2287,82.1443,82.1631,316468.0
2023-11-13 11:30:00,87.6,87.69,87.55,87.68,325855.0,82.1631,82.2475,82.1162,82.2381,325855.0
2023-11-13 11:35:00,87.68,87.7,87.62,87.66,221581.0,82.2381,82.2569,82.1818,82.2194,221581.0
2023-11-13 11:40:00,87.66,87.75,87.63,87.7,271896.0,82.2194,82.3038,82.1912,82.2569,271896.0
2023-11-13 11:45:00,87.71,87.75,87.65,87.68,528909.0,82.2663,82.3038,82.21,82.2381,528909.0
2023-11-13 11:50:00,87.69,87.75,87.64,87.65,548442.0,82.2475,82.3038,82.2006,82.21,548442.0
2023-11-13 11:55:00,87.66,87.78,87.65,87.73,243889.0,82.2194,82.3319,82.21,82.285,243889.0
2023-11-13 12:00:00,87.73,87.76,87.69,87.71,289732.0,82.285,82.3132,82.2475,82.2663,289732.0
2023-11-13 12:05:00,87.72,87.73,87.67,87.67,200292.0,82.2756,82.285,82.2287,82.2287,200292.0
2023-11-13 12:10:00,87.67,87.7,87.59,87.59,370496.0,82.2287,82.2569,82.1537,82.1537,370496.0
2023-11-13 12:15:00,87.6,87.71,87.59,87.6,201162.0,82.1631,82.2663,82.1537,82.1631,201162.0
2023-11-13 12:20:00,87.6,87.71,87.59,87.67,178429.0,82.1631,82.2663,82.1537,82.2287,178429.0
2023-11-13 12:25:00,87.66,87.69,87.61,87.62,172564.0,82.2194,82.2475,82.1725,82.1818,172564.0
2023-11-13 12:30:00,87.62,87.63,87.55,87.6,178819.0,82.1818,82.1912,82.1162,82.1631,178819.0
2023-11-13 12:35:00,87.6,87.65,87.57,87.65,115464.0,82.1631,82.21,82.1349,82.21,115464.0
2023-11-13 12:40:00,87.65,87.65,87.61,87.64,108823.0,82.21,82.21,82.1725,82.2006,108823.0
2023-11-13 12:45:00,87.63,87.64,87.59,87.62,139494.0,82.1912,82.2006,82.1537,82.1818,139494.0
2023-11-13 12:50:00,87.62,87.64,87.59,87.6,66233.0,82.1818,82.2006,82.1537,82.1631,66233.0
2023-11-13 12:55:00,87.6,87.63,87.56,87.63,168034.0,82.1631,82.1912,82.1256,82.1912,168034.0
2023-11-13 13:00:00,87.63,87.63,87.57,87.59,99884.0,82.1912,82.1912,82.1349,82.1537,99884.0
2023-11-13 13:05:00,87.58,87.59,87.5,87.56,279448.0,82.1443,82.1537,82.0693,82.1256,279448.0
2023-11-13 13:10:00,87.56,87.61,87.54,87.6,290247.0,82.1256,82.1725,82.1068,82.1631,290247.0
2023-11-13 13:15:00,87.6,87.67,87.59,87.66,210051.0,82.1631,82.2287,82.1537,82.2194,210051.0
2023-11-13 13:20:00,87.66,87.71,87.64,87.67,143199.0,82.2194,82.2663,82.2006,82.2287,143199.0
2023-11-13 13:25:00,87.67,87.68,87.63,87.66,224437.0,82.2287,82.2381,82.1912,82.2194,224437.0
2023-11-13 13:30:00,87.66,87.74,87.63,87.74,189843.0,82.2194,82.2944,82.1912,82.2944,189843.0
2023-11-13 13:35:00,87.73,87.77,87.71,87.76,98012.0,82.285,82.3225,82.2663,82.3132,98012.0
2023-11-13 13:40:00,87.77,87.88,87.76,87.84,194333.0,82.3225,82.4257,82.3132,82.3882,194333.0
2023-11-13 13:45:00,87.84,87.9,87.84,87.89,160586.0,82.3882,82.4445,82.3882,82.4351,160586.0
2023-11-13 13:50:00,87.9,87.94,87.83,87.83,291882.0,82.4445,82.482,82.3788,82.3788,291882.0
2023-11-13 13:55:00,87.83,87.84,87.77,87.8,184802.0,82.3788,82.3882,82.3225,82.3507,184802.0
2023-11-13 14:00:00,87.79,87.83,87.76,87.8,215341.0,82.3413,82.3788,82.3132,82.3507,215341.0
2023-11-13 14:05:00,87.79,87.8,87.76,87.77,99398.0,82.3413,82.3507,82.3132,82.3225,99398.0
2023-11-13 14:10:00,87.78,87.86,87.76,87.85,138186.0,82.3319,82.4069,82.3132,82.3976,138186.0
2023-11-13 14:15:00,87.84,87.87,87.81,87.85,215849.0,82.3882,82.4163,82.3601,82.3976,215849.0
2023-11-13 14:20:00,87.85,87.87,87.82,87.84,126761.0,82.3976,82.4163,82.3694,82.3882,126761.0
2023-11-13 14:25:00,87.84,87.87,87.82,87.87,136576.0,82.3882,82.4163,82.3694,82.4163,136576.0
2023-11-13 14:30:00,87.87,87.89,87.81,87.82,176027.0,82.4163,82.4351,82.3601,82.3694,176027.0
2023-11-13 14:35:00,87.82,87.83,87.79,87.8,107315.0,82.3694,82.3788,82.3413,82.3507,107315.0
2023-11-13 14:40:00,87.8,87.88,87.8,87.85,170836.0,82.3507,82.4257,82.3507,82.3976,170836.0
2023-11-13 14:45:00,87.86,87.87,87.82,87.85,134077.0,82.4069,82.4163,82.3694,82.3976,134077.0
2023-11-13 14:50:00,87.85,87.87,87.83,87.86,139034.0,82.3976,82.4163,82.3788,82.4069,139034.0
2023-11-13 14:55:00,87.86,87.88,87.82,87.83,251141.0,82.4069,82.4257,82.3694,82.3788,251141.0
2023-11-13 15:00:00,87.84,87.84,87.74,87.77,252601.0,82.3882,82.3882,82.2944,82.3225,252601.0
2023-11-13 15:05:00,87.76,87.76,87.67,87.74,211612.0,82.3132,82.3132,82.2287,82.2944,211612.0
2023-11-13 15:10:00,87.73,87.74,87.67,87.71,189535.0,82.285,82.2944,82.2287,82.2663,189535.0
2023-11-13 15:15:00,87.7,87.74,87.69,87.72,119323.0,82.2569,82.2944,82.2475,82.2756,119323.0
2023-11-13 15:20:00,87.71,87.74,87.7,87.71,89127.0,82.2663,82.2944,82.2569,82.2663,89127.0
2023-11-13 15:25:00,87.72,87.74,87.7,87.72,100342.0,82.2756,82.2944,82.2569,82.2756,100342.0
2023-11-13 15:30:00,87.72,87.77,87.71,87.76,178164.0,82.2756,82.3225,82.2663,82.3132,178164.0
2023-11-13 15:35:00,87.76,87.77,87.73,87.76,238500.0,82.3132,82.3225,82.285,82.3132,238500.0
2023-11-13 15:40:00,87.76,87.83,87.75,87.82,200872.0,82.3132,82.3788,82.3038,82.3694,200872.0
2023-11-13 15:45:00,87.82,87.87,87.8,87.84,352239.0,82.3694,82.4163,82.3507,82.3882,352239.0
2023-11-13 15:50:00,87.85,87.85,87.71,87.72,349915.0,82.3976,82.3976,82.2663,82.2756,349915.0
2023-11-13 15:55:00,87.72,87.81,87.7,87.79,1257679.0,82.2756,82.3601,82.2569,82.3413,1257679.0
2023-11-14 09:30:00,90.0,90.08,89.84,90.0,2504854.0,84.4141,84.4892,84.2641,84.4141,2504854.0
2023-11-14 09:35:00,89.98,90.15,89.93,90.03,1915236.0,84.3954,84.5548,84.3485,84.4423,1915236.0
2023-11-14 09:40:00,90.03,90.1,89.75,89.87,5199329.0,84.4423,84.5079,84.1796,84.2922,5199329.0
2023-11-14 09:45:00,89.87,90.0,89.83,89.89,1161944.0,84.2922,84.4141,84.2547,84.311,1161944.0
2023-11-14 09:50:00,89.89,89.93,89.74,89.75,968693.0,84.311,84.3485,84.1703,84.1796,968693.0
2023-11-14 09:55:00,89.74,89.78,89.67,89.72,1062749.0,84.1703,84.2078,84.1046,84.1515,1062749.0
2023-11-14 10:00:00,89.71,89.91,89.69,89.84,737056.0,84.1421,84.3297,84.1234,84.2641,737056.0
2023-11-14 10:05:00,89.83,89.94,89.77,89.81,831859.0,84.2547,84.3579,84.1984,84.2359,831859.0
2023-11-14 10:10:00,89.81,89.94,89.77,89.86,990559.0,84.2359,84.3579,84.1984,84.2828,990559.0
2023-11-14 10:15:00,89.86,89.87,89.7,89.78,641931.0,84.2828,84.2922,84.1327,84.2078,641931.0
2023-11-14 10:20:00,89.77,89.88,89.73,89.87,390155.0,84.1984,84.3016,84.1609,84.2922,390155.0
2023-11-14 10:25:00,89.87,89.91,89.8,89.83,475587.0,84.2922,84.3297,84.2265,84.2547,475587.0
2023-11-14 10:30:00,89.83,89.91,89.83,89.88,548509.0,84.2547,84.3297,84.2547,84.3016,548509.0
2023-11-14 10:35:00,89.88,89.89,89.73,89.74,693902.0,84.3016,84.311,84.1609,84.1703,693902.0
2023-11-14 10:40:00,89.74,89.83,89.67,89.7,579991.0,84.1703,84.2547,84.1046,84.1327,579991.0
2023-11-14 10:45:00,89.7,89.74,89.65,89.66,961340.0,84.1327,84.1703,84.0859,84.0952,961340.0
2023-11-14 10:50:00,89.67,89.75,89.65,89.73,727458.0,84.1046,84.1796,84.0859,84.1609,727458.0
2023-11-14 10:55:00,89.73,89.75,89.64,89.73,566425.0,84.1609,84.1796,84.0765,84.1609,566425.0
2023-11-14 11:00:00,89.73,89.83,89.71,89.8,632368.0,84.1609,84.2547,84.1421,84.2265,632368.0
2023-11-14 11:05:00,89.8,89.8,89.6,89.67,1010407.0,84.2265,84.2265,84.039,84.1046,1010407.0
2023-11-14 11:10:00,89.67,89.78,89.65,89.77,406262.0,84.1046,84.2078,84.0859,84.1984,406262.0
2023-11-14 11:15:00,89.76,89.78,89.67,89.73,805315.0,84.189,84.2078,84.1046,84.1609,805315.0
2023-11-14 11:20:00,89.73,89.8,89.71,89.8,422794.0,84.1609,84.2265,84.1421,84.2265,422794.0
2023-11-14 11:25:00,89.8,89.84,89.73,89.8,551382.0,84.2265,84.2641,84.1609,84.2265,551382.0
2023-11-14 11:30:00,89.8,89.8,89.7,89.71,469899.0,84.2265,84.2265,84.1327,84.1421,469899.0
2023-11-14 11:35:00,89.71,89.74,89.67,89.73,327989.0,84.1421,84.1703,84.1046,84.1609,327989.0
2023-11-14 11:40:00,89.73,89.84,89.68,89.83,295282.0,84.1609,84.2641,84.114,84.2547,295282.0
2023-11-14 11:45:00,89.83,89.87,89.78,89.84,399612.0,84.2547,84.2922,84.2078,84.2641,399612.0
2023-11-14 11:50:00,89.85,89.88,89.83,89.84,465225.0,84.2734,84.3016,84.2547,84.2641,465225.0
2023-11-14 11:55:00,89.84,89.84,89.66,89.66,528118.0,84.2641,84.2641,84.0952,84.0952,528118.0
2023-11-14 12:00:00,89.67,89.7,89.58,89.62,534371.0,84.1046,84.1327,84.0202,84.0577,534371.0
2023-11-14 12:05:00,89.63,89.66,89.54,89.55,433672.0,84.0671,84.0952,83.9827,83.9921,433672.0
2023-11-14 12:10:00,89.55,89.56,89.49,89.54,476197.0,83.9921,84.0014,83.9358,83.9827,476197.0
2023-11-14 12:15:00,89.53,89.54,89.46,89.5,393902.0,83.9733,83.9827,83.9076,83.9452,393902.0
2023-11-14 12:20:00,89.5,89.53,89.41,89.41,560805.0,83.9452,83.9733,83.8607,83.8607,560805.0
2023-11-14 12:25:00,89.41,89.48,89.41,89.43,304457.0,83.8607,83.9264,83.8607,83.8795,304457.0
2023-11-14 12:30:00,89.42,89.45,89.37,89.38,406200.0,83.8701,83.8983,83.8232,83.8326,406200.0
2023-11-14 12:35:00,89.38,89.41,89.31,89.4,489373.0,83.8326,83.8607,83.767,83.8514,489373.0
2023-11-14 12:40:00,89.41,89.53,89.39,89.52,550840.0,83.8607,83.9733,83.842,83.9639,550840.0
2023-11-14 12:45:00,89.52,89.53,89.39,89.44,479966.0,83.9639,83.9733,83.842,83.8889,479966.0
2023-11-14 12:50:00,89.45,89.46,89.29,89.35,477030.0,83.8983,83.9076,83.7482,83.8045,477030.0
2023-11-14 12:55:00,89.36,89.41,89.3,89.34,472154.0,83.8138,83.8607,83.7576,83.7951,472154.0
2023-11-14 13:00:00,89.34,89.38,89.3,89.38,357449.0,83.7951,83.8326,83.7576,83.8326,357449.0
2023-11-14 13:05:00,89.38,89.45,89.34,89.4,414705.0,83.8326,83.8983,83.7951,83.8514,414705.0
2023-11-14 13:10:00,89.39,89.46,89.38,89.45,823184.0,83.842,83.9076,83.8326,83.8983,823184.0
2023-11-14 13:15:00,89.45,89.52,89.41,89.51,422329.0,83.8983,83.9639,83.8607,83.9545,422329.0
2023-11-14 13:20:00,89.51,89.51,89.44,89.48,352945.0,83.9545,83.9545,83.8889,83.9264,352945.0
2023-11-14 13:25:00,89.48,89.55,89.41,89.43,606643.0,83.9264,83.9921,83.8607,83.8795,606643.0
2023-11-14 13:30:00,89.44,89.47,89.41,89.45,399698.0,83.8889,83.917,83.8607,83.8983,399698.0
2023-11-14 13:35:00,89.45,89.53,89.45,89.53,609452.0,83.8983,83.9733,83.8983,83.9733,609452.0
2023-11-14 13:40:00,89.53,89.57,89.5,89.51,511361.0,83.9733,84.0108,83.9452,83.9545,511361.0
2023-11-14 13:45:00,89.51,89.53,89.48,89.52,388566.0,83.9545,83.9733,83.9264,83.9639,388566.0
2023-11-14 13:50:00,89.52,89.59,89.51,89.55,499372.0,83.9639,84.0296,83.9545,83.9921,499372.0
2023-11-14 13:55:00,89.56,89.56,89.48,89.52,396092.0,84.0014,84.0014,83.9264,83.9639,396092.0
2023-11-14 14:00:00,89.52,89.55,89.5,89.51,239837.0,83.9639,83.9921,83.9452,83.9545,239837.0
2023-11-14 14:05:00,89.52,89.52,89.36,89.39,627417.0,83.9639,83.9639,83.8138,83.842,627417.0
2023-11-14 14:10:00,89.4,89.45,89.38,89.44,289689.0,83.8514,83.8983,83.8326,83.8889,289689.0
2023-11-14 14:15:00,89.44,89.45,89.35,89.39,345833.0,83.8889,83.8983,83.8045,83.842,345833.0
2023-11-14 14:20:00,89.38,89.44,89.35,89.37,382148.0,83.8326,83.8889,83.8045,83.8232,382148.0
2023-11-14 14:25:00,89.37,89.44,89.35,89.42,351857.0,83.8232,83.8889,83.8045,83.8701,351857.0
2023-11-14 14:30:00,89.42,89.58,89.42,89.53,465018.0,83.8701,84.0202,83.8701,83.9733,465018.0
2023-11-14 14:35:00,89.52,89.61,89.52,89.61,369713.0,83.9639,84.0483,83.9639,84.0483,369713.0
2023-11-14 14:40:00,89.61,89.65,89.6,89.61,318173.0,84.0483,84.0859,84.039,84.0483,318173.0
2023-11-14 14:45:00,89.62,89.66,89.58,89.61,297129.0,84.0577,84.0952,84.0202,84.0483,297129.0
2023-11-14 14:50:00,89.61,89.74,89.6,89.71,386315.0,84.0483,84.1703,84.039,84.1421,386315.0
2023-11-14 14:55:00,89.71,89.77,89.69,89.72,451779.0,84.1421,84.1984,84.1234,84.1515,451779.0
2023-11-14 15:00:00,89.72,89.79,89.71,89.73,473719.0,84.1515,84.2172,84.1421,84.1609,473719.0
2023-11-14 15:05:00,89.74,89.76,89.66,89.73,440196.0,84.1703,84.189,84.0952,84.1609,440196.0
2023-11-14 15:10:00,89.73,89.74,89.7,89.72,240417.0,84.1609,84.1703,84.1327,84.1515,240417.0
2023-11-14 15:15:00,89.72,89.78,89.7,89.76,415741.0,84.1515,84.2078,84.1327,84.189,415741.0
2023-11-14 15:20:00,89.75,89.82,89.75,89.81,507291.0,84.1796,84.2453,84.1796,84.2359,507291.0
2023-11-14 15:25:00,89.81,89.84,89.76,89.78,414478.0,84.2359,84.2641,84.189,84.2078,414478.0
2023-11-14 15:30:00,89.79,89.83,89.75,89.82,418475.0,84.2172,84.2547,84.1796,84.2453,418475.0
2023-11-14 15:35:00,89.82,89.85,89.78,89.78,484780.0,84.2453,84.2734,84.2078,84.2078,484780.0
2023-11-14 15:40:00,89.78,89.82,89.76,89.8,440782.0,84.2078,84.2453,84.189,84.2265,440782.0
2023-11-14 15:45:00,89.81,89.83,89.76,89.77,573713.0,84.2359,84.2547,84.189,84.1984,573713.0
2023-11-14 15:50:00,89.77,89.8,89.7,89.79,1219241.0,84.1984,84.2265,84.1327,84.2172,1219241.0
2023-11-14 15:55:00,89.79,89.83,89.75,89.8,3159230.0,84.2172,84.2547,84.1796,84.2265,3159230.0
2023-11-15 09:30:00,89.01,89.14,88.93,88.98,1112800.0,83.4856,83.6075,83.4105,83.4574,1112800.0
2023-11-15 09:35:00,88.98,89.04,88.9,88.92,715017.0,83.4574,83.5137,83.3824,83.4012,715017.0
2023-11-15 09:40:00,88.92,88.95,88.83,88.86,541016.0,83.4012,83.4293,83.3167,83.3449,541016.0
2023-11-15 09:45:00,88.86,88.92,88.8,88.87,617541.0,83.3449,83.4012,83.2886,83.3543,617541.0
2023-11-15 09:50:00,88.86,88.87,88.67,88.76,544252.0,83.3449,83.3543,83.1667,83.2511,544252.0
2023-11-15 09:55:00,88.76,88.84,88.74,88.79,748875.0,83.2511,83.3261,83.2323,83.2792,748875.0
2023-11-15 10:00:00,88.79,88.82,88.6,88.62,717598.0,83.2792,83.3074,83.101,83.1198,717598.0
2023-11-15 10:05:00,88.61,88.63,88.5,88.53,796527.0,83.1104,83.1292,83.0072,83.0354,796527.0
2023-11-15 10:10:00,88.53,88.65,88.46,88.65,788244.0,83.0354,83.1479,82.9697,83.1479,788244.0
2023-11-15 10:15:00,88.65,88.73,88.63,88.66,390050.0,83.1479,83.223,83.1292,83.1573,390050.0
2023-11-15 10:20:00,88.66,88.78,88.65,88.7,586268.0,83.1573,83.2698,83.1479,83.1948,586268.0
2023-11-15 10:25:00,88.7,88.81,88.66,88.68,571791.0,83.1948,83.298,83.1573,83.1761,571791.0
2023-11-15 10:30:00,88.68,88.74,88.54,88.58,782207.0,83.1761,83.2323,83.0447,83.0823,782207.0
2023-11-15 10:35:00,88.58,88.59,88.5,88.51,1156729.0,83.0823,83.0916,83.0072,83.0166,1156729.0
2023-11-15 10:40:00,88.51,88.64,88.51,88.59,431891.0,83.0166,83.1385,83.0166,83.0916,431891.0
2023-11-15 10:45:00,88.59,88.75,88.58,88.74,405083.0,83.0916,83.2417,83.0823,83.2323,405083.0
2023-11-15 10:50:00,88.74,88.81,88.67,88.71,337605.0,83.2323,83.298,83.1667,83.2042,337605.0
2023-11-15 10:55:00,88.71,88.74,88.62,88.68,367378.0,83.2042,83.2323,83.1198,83.1761,367378.0
2023-11-15 11:00:00,88.68,88.82,88.67,88.7,637456.0,83.1761,83.3074,83.1667,83.1948,637456.0
2023-11-15 11:05:00,88.7,88.77,88.66,88.73,308471.0,83.1948,83.2605,83.1573,83.223,308471.0
2023-11-15 11:10:00,88.73,88.88,88.72,88.8,391800.0,83.223,83.3636,83.2136,83.2886,391800.0
2023-11-15 11:15:00,88.81,88.81,88.73,88.77,387284.0,83.298,83.298,83.223,83.2605,387284.0
2023-11-15 11:20:00,88.78,88.79,88.66,88.73,366343.0,83.2698,83.2792,83.1573,83.223,366343.0
2023-11-15 11:25:00,88.74,88.79,88.72,88.73,154018.0,83.2323,83.2792,83.2136,83.223,154018.0
2023-11-15 11:30:00,88.73,88.75,88.58,88.59,356158.0,83.223,83.2417,83.0823,83.0916,356158.0
2023-11-15 11:35:00,88.59,88.59,88.4,88.47,866268.0,83.0916,83.0916,82.9134,82.9791,866268.0
2023-11-15 11:40:00,88.47,88.47,88.35,88.36,734449.0,82.9791,82.9791,82.8665,82.8759,734449.0
2023-11-15 11:45:00,88.37,88.51,88.37,88.48,477354.0,82.8853,83.0166,82.8853,82.9885,477354.0
2023-11-15 11:50:00,88.48,88.49,88.37,88.4,429656.0,82.9885,82.9978,82.8853,82.9134,429656.0
2023-11-15 11:55:00,88.39,88.47,88.36,88.44,494574.0,82.9041,82.9791,82.8759,82.9509,494574.0
2023-11-15 12:00:00,88.44,88.48,88.4,88.42,400501.0,82.9509,82.9885,82.9134,82.9322,400501.0
2023-11-15 12:05:00,88.42,88.52,88.4,88.42,517603.0,82.9322,83.026,82.9134,82.9322,517603.0
2023-11-15 12:10:00,88.42,88.44,88.32,88.41,604081.0,82.9322,82.9509,82.8384,82.9228,604081.0
2023-11-15 12:15:00,88.41,88.45,88.36,88.39,410414.0,82.9228,82.9603,82.8759,82.9041,410414.0
2023-11-15 12:20:00,88.39,88.49,88.37,88.49,260825.0,82.9041,82.9978,82.8853,82.9978,260825.0
2023-11-15 12:25:00,88.49,88.57,88.46,88.53,304073.0,82.9978,83.0729,82.9697,83.0354,304073.0
2023-11-15 12:30:00,88.53,88.58,88.5,88.56,235277.0,83.0354,83.0823,83.0072,83.0635,235277.0
2023-11-15 12:35:00,88.56,88.61,88.53,88.61,305721.0,83.0635,83.1104,83.0354,83.1104,305721.0
2023-11-15 12:40:00,88.59,88.63,88.55,88.61,351355.0,83.0916,83.1292,83.0541,83.1104,351355.0
2023-11-15 12:45:00,88.61,88.62,88.53,88.55,253931.0,83.1104,83.1198,83.0354,83.0541,253931.0
2023-11-15 12:50:00,88.54,88.58,88.49,88.56,289417.0,83.0447,83.0823,82.9978,83.0635,289417.0
2023-11-15 12:55:00,88.56,88.59,88.47,88.55,370857.0,83.0635,83.0916,82.9791,83.0541,370857.0
2023-11-15 13:00:00,88.56,88.6,88.54,88.57,318454.0,83.0635,83.101,83.0447,83.0729,318454.0
2023-11-15 13:05:00,88.57,88.57,88.44,88.47,334699.0,83.0729,83.0729,82.9509,82.9791,334699.0
2023-11-15 13:10:00,88.48,88.58,88.47,88.54,295297.0,82.9885,83.0823,82.9791,83.0447,295297.0
2023-11-15 13:15:00,88.53,88.54,88.45,88.48,283835.0,83.0354,83.0447,82.9603,82.9885,283835.0
2023-11-15 13:20:00,88.48,88.51,88.42,88.48,291141.0,82.9885,83.0166,82.9322,82.9885,291141.0
2023-11-15 13:25:00,88.47,88.48,88.41,88.45,250831.0,82.9791,82.9885,82.9228,82.9603,250831.0
2023-11-15 13:30:00,88.45,88.47,88.4,88.44,175767.0,82.9603,82.9791,82.9134,82.9509,175767.0
2023-11-15 13:35:00,88.44,88.44,88.33,88.36,271012.0,82.9509,82.9509,82.8478,82.8759,271012.0
2023-11-15 13:40:00,88.36,88.43,88.34,88.43,222736.0,82.8759,82.9416,82.8572,82.9416,222736.0
2023-11-15 13:45:00,88.43,88.45,88.41,88.43,148613.0,82.9416,82.9603,82.9228,82.9416,148613.0
2023-11-15 13:50:00,88.43,88.44,88.35,88.37,184998.0,82.9416,82.9509,82.8665,82.8853,184998.0
2023-11-15 13:55:00,88.37,88.45,88.35,88.39,314482.0,82.8853,82.9603,82.8665,82.9041,314482.0
2023-11-15 14:00:00,88.38,88.41,88.31,88.39,366476.0,82.8947,82.9228,82.829,82.9041,366476.0
2023-11-15 14:05:00,88.4,88.47,88.39,88.43,468185.0,82.9134,82.9791,82.9041,82.9416,468185.0
2023-11-15 14:10:00,88.44,88.51,88.43,88.49,410836.0,82.9509,83.0166,82.9416,82.9978,410836.0
2023-11-15 14:15:00,88.48,88.51,88.44,88.48,279638.0,82.9885,83.0166,82.9509,82.9885,279638.0
2023-11-15 14:20:00,88.48,88.5,88.43,88.48,248932.0,82.9885,83.0072,82.9416,82.9885,248932.0
2023-11-15 14:25:00,88.49,88.52,88.47,88.5,259739.0,82.9978,83.026,82.9791,83.0072,259739.0
2023-11-15 14:30:00,88.5,88.56,88.5,88.56,325614.0,83.0072,83.0635,83.0072,83.0635,325614.0
2023-11-15 14:35:00,88.56,88.64,88.54,88.64,489484.0,83.0635,83.1385,83.0447,83.1385,489484.0
2023-11-15 14:40:00,88.64,88.67,88.59,88.62,625212.0,83.1385,83.1667,83.0916,83.1198,625212.0
2023-11-15 14:45:00,88.62,88.69,88.61,88.67,287240.0,83.1198,83.1854,83.1104,83.1667,287240.0
2023-11-15 14:50:00,88.67,88.7,88.63,88.65,343311.0,83.1667,83.1948,83.1292,83.1479,343311.0
2023-11-15 14:55:00,88.64,88.69,88.63,88.64,399701.0,83.1385,83.1854,83.1292,83.1385,399701.0
2023-11-15 15:00:00,88.65,88.67,88.56,88.58,486901.0,83.1479,83.1667,83.0635,83.0823,486901.0
2023-11-15 15:05:00,88.59,88.68,88.56,88.67,386259.0,83.0916,83.1761,83.0635,83.1667,386259.0
2023-11-15 15:10:00,88.67,88.75,88.67,88.73,708060.0,83.1667,83.2417,83.1667,83.223,708060.0
2023-11-15 15:15:00,88.74,88.84,88.67,88.79,575256.0,83.2323,83.3261,83.1667,83.2792,575256.0
2023-11-15 15:20:00,88.78,88.82,88.77,88.81,325265.0,83.2698,83.3074,83.2605,83.298,325265.0
2023-11-15 15:25:00,88.81,88.83,88.78,88.82,318922.0,83.298,83.3167,83.2698,83.3074,318922.0
2023-11-15 15:30:00,88.82,88.85,88.79,88.8,297966.0,83.3074,83.3355,83.2792,83.2886,297966.0
2023-11-15 15:35:00,88.79,88.82,88.73,88.75,284697.0,83.2792,83.3074,83.223,83.2417,284697.0
2023-11-15 15:40:00,88.74,88.76,88.63,88.65,521906.0,83.2323,83.2511,83.1292,83.1479,521906.0
2023-11-15 15:45:00,88.66,88.68,88.63,88.67,601165.0,83.1573,83.1761,83.1292,83.1667,601165.0
2023-11-15 15:50:00,88.67,88.68,88.47,88.5,2146553.0,83.1667,83.1761,82.9791,83.0072,2146553.0
2023-11-15 15:55:00,88.5,88.63,88.48,88.55,3642350.0,83.0072,83.1292,82.9885,83.0541,3642350.0
2023-11-16 09:30:00,89.3,89.5,89.29,89.49,1390300.0,83.7576,83.9452,83.7482,83.9358,1390300.0
2023-11-16 09:35:00,89.48,89.51,89.42,89.44,507721.0,83.9264,83.9545,83.8701,83.8889,507721.0
2023-11-16 09:40:00,89.43,89.57,89.36,89.54,572989.0,83.8795,84.0108,83.8138,83.9827,572989.0
2023-11-16 09:45:00,89.54,89.66,89.53,89.57,614704.0,83.9827,84.0952,83.9733,84.0108,614704.0
2023-11-16 09:50:00,89.57,89.67,89.56,89.66,471923.0,84.0108,84.1046,84.0014,84.0952,471923.0
2023-11-16 09:55:00,89.67,89.81,89.65,89.79,409379.0,84.1046,84.2359,84.0859,84.2172,409379.0
2023-11-16 10:00:00,89.79,89.8,89.7,89.74,512113.0,84.2172,84.2265,84.1327,84.1703,512113.0
2023-11-16 10:05:00,89.74,89.83,89.72,89.78,732790.0,84.1703,84.2547,84.1515,84.2078,732790.0
2023-11-16 10:10:00,89.78,89.85,89.75,89.8,428926.0,84.2078,84.2734,84.1796,84.2265,428926.0
2023-11-16 10:15:00,89.8,89.96,89.79,89.9,764657.0,84.2265,84.3766,84.2172,84.3203,764657.0
2023-11-16 10:20:00,89.9,89.94,89.82,89.89,747846.0,84.3203,84.3579,84.2453,84.311,747846.0
2023-11-16 10:25:00,89.89,89.95,89.85,89.93,466519.0,84.311,84.3672,84.2734,84.3485,466519.0
2023-11-16 10:30:00,89.93,89.96,89.86,89.92,541530.0,84.3485,84.3766,84.2828,84.3391,541530.0
2023-11-16 10:35:00,89.92,89.92,89.8,89.86,641358.0,84.3391,84.3391,84.2265,84.2828,641358.0
2023-11-16 10:40:00,89.86,89.88,89.76,89.78,602241.0,84.2828,84.3016,84.189,84.2078,602241.0
2023-11-16 10:45:00,89.78,89.83,89.75,89.81,416137.0,84.2078,84.2547,84.1796,84.2359,416137.0
2023-11-16 10:50:00,89.81,89.84,89.66,89.7,763609.0,84.2359,84.2641,84.0952,84.1327,763609.0
2023-11-16 10:55:00,89.7,89.82,89.65,89.81,600444.0,84.1327,84.2453,84.0859,84.2359,600444.0
2023-11-16 11:00:00,89.82,89.82,89.73,89.76,548093.0,84.2453,84.2453,84.1609,84.189,548093.0
2023-11-16 11:05:00,89.75,89.84,89.75,89.84,410781.0,84.1796,84.2641,84.1796,84.2641,410781.0
2023-11-16 11:10:00,89.85,89.85,89.67,89.69,410128.0,84.2734,84.2734,84.1046,84.1234,410128.0
2023-11-16 11:15:00,89.69,89.69,89.56,89.59,525714.0,84.1234,84.1234,84.0014,84.0296,525714.0
2023-11-16 11:20:00,89.59,89.59,89.43,89.44,504424.0,84.0296,84.0296,83.8795,83.8889,504424.0
2023-11-16 11:25:00,89.44,89.47,89.35,89.41,561806.0,83.8889,83.917,83.8045,83.8607,561806.0
2023-11-16 11:30:00,89.41,89.47,89.35,89.43,634836.0,83.8607,83.917,83.8045,83.8795,634836.0
2023-11-16 11:35:00,89.43,89.48,89.4,89.47,493656.0,83.8795,83.9264,83.8514,83.917,493656.0
2023-11-16 11:40:00,89.47,89.49,89.39,89.41,321529.0,83.917,83.9358,83.842,83.8607,321529.0
2023-11-16 11:45:00,89.41,89.45,89.32,89.34,513436.0,83.8607,83.8983,83.7763,83.7951,513436.0
2023-11-16 11:50:00,89.34,89.39,89.27,89.29,487185.0,83.7951,83.842,83.7294,83.7482,487185.0
2023-11-16 11:55:00,89.29,89.33,89.25,89.32,371218.0,83.7482,83.7857,83.7107,83.7763,371218.0
2023-11-16 12:00:00,89.32,89.45,89.31,89.42,930079.0,83.7763,83.8983,83.767,83.8701,930079.0
2023-11-16 12:05:00,89.42,89.54,89.41,89.51,402437.0,83.8701,83.9827,83.8607,83.9545,402437.0
2023-11-16 12:10:00,89.51,89.68,89.48,89.68,572277.0,83.9545,84.114,83.9264,84.114,572277.0
2023-11-16 12:15:00,89.67,89.69,89.6,89.65,384965.0,84.1046,84.1234,84.039,84.0859,384965.0
2023-11-16 12:20:00,89.65,89.67,89.6,89.65,480080.0,84.0859,84.1046,84.039,84.0859,480080.0
2023-11-16 12:25:00,89.65,89.72,89.64,89.7,215176.0,84.0859,84.1515,84.0765,84.1327,215176.0
2023-11-16 12:30:00,89.71,89.74,89.69,89.7,407366.0,84.1421,84.1703,84.1234,84.1327,407366.0
2023-11-16 12:35:00,89.7,89.75,89.67,89.7,233895.0,84.1327,84.1796,84.1046,84.1327,233895.0
2023-11-16 12:40:00,89.7,89.8,89.69,89.8,295603.0,84.1327,84.2265,84.1234,84.2265,295603.0
2023-11-16 12:45:00,89.79,89.83,89.76,89.83,391186.0,84.2172,84.2547,84.189,84.2547,391186.0
2023-11-16 12:50:00,89.84,89.85,89.82,89.83,249683.0,84.2641,84.2734,84.2453,84.2547,249683.0
2023-11-16 12:55:00,89.84,89.87,89.81,89.87,225850.0,84.2641,84.2922,84.2359,84.2922,225850.0
2023-11-16 13:00:00,89.86,89.93,89.85,89.89,419836.0,84.2828,84.3485,84.2734,84.311,419836.0
2023-11-16 13:05:00,89.88,89.91,89.85,89.88,393646.0,84.3016,84.3297,84.2734,84.3016,393646.0
2023-11-16 13:10:00,89.88,89.9,89.85,89.87,322246.0,84.3016,84.3203,84.2734,84.2922,322246.0
2023-11-16 13:15:00,89.87,89.88,89.84,89.87,365493.0,84.2922,84.3016,84.2641,84.2922,365493.0
2023-11-16 13:20:00,89.87,89.87,89.8,89.84,371502.0,84.2922,84.2922,84.2265,84.2641,371502.0
2023-11-16 13:25:00,89.84,89.88,89.8,89.8,629251.0,84.2641,84.3016,84.2265,84.2265,629251.0
2023-11-16 13:30:00,89.81,89.82,89.78,89.79,893500.0,84.2359,84.2453,84.2078,84.2172,893500.0
2023-11-16 13:35:00,89.79,89.84,89.77,89.8,452925.0,84.2172,84.2641,84.1984,84.2265,452925.0
2023-11-16 13:40:00,89.8,89.83,89.76,89.78,278488.0,84.2265,84.2547,84.189,84.2078,278488.0
2023-11-16 13:45:00,89.77,89.78,89.65,89.67,523533.0,84.1984,84.2078,84.0859,84.1046,523533.0
2023-11-16 13:50:00,89.67,89.75,89.66,89.74,506138.0,84.1046,84.1796,84.0952,84.1703,506138.0
2023-11-16 13:55:00,89.74,89.74,89.67,89.68,339168.0,84.1703,84.1703,84.1046,84.114,339168.0
2023-11-16 14:00:00,89.68,89.71,89.68,89.7,283485.0,84.114,84.1421,84.114,84.1327,283485.0
2023-11-16 14:05:00,89.69,89.7,89.65,89.68,312246.0,84.1234,84.1327,84.0859,84.114,312246.0
2023-11-16 14:10:00,89.68,89.72,89.67,89.7,217042.0,84.114,84.1515,84.1046,84.1327,217042.0
2023-11-16 14:15:00,89.7,89.71,89.67,89.7,223028.0,84.1327,84.1421,84.1046,84.1327,223028.0
2023-11-16 14:20:00,89.7,89.75,89.67,89.73,429442.0,84.1327,84.1796,84.1046,84.1609,429442.0
2023-11-16 14:25:00,89.73,89.73,89.64,89.69,210886.0,84.1609,84.1609,84.0765,84.1234,210886.0
2023-11-16 14:30:00,89.69,89.76,89.68,89.75,442518.0,84.1234,84.189,84.114,84.1796,442518.0
2023-11-16 14:35:00,89.75,89.76,89.71,89.72,275857.0,84.1796,84.189,84.1421,84.1515,275857.0
2023-11-16 14:40:00,89.72,89.76,89.7,89.73,354736.0,84.1515,84.189,84.1327,84.1609,354736.0
2023-11-16 14:45:00,89.73,89.74,89.65,89.68,428701.0,84.1609,84.1703,84.0859,84.114,428701.0
2023-11-16 14:50:00,89.68,89.73,89.65,89.73,551695.0,84.114,84.1609,84.0859,84.1609,551695.0
2023-11-16 14:55:00,89.73,89.74,89.68,89.72,467417.0,84.1609,84.1703,84.114,84.1515,467417.0
2023-11-16 15:00:00,89.71,89.78,89.69,89.73,355018.0,84.1421,84.2078,84.1234,84.1609,355018.0
2023-11-16 15:05:00,89.74,89.77,89.69,89.7,339502.0,84.1703,84.1984,84.1234,84.1327,339502.0
2023-11-16 15:10:00,89.71,89.73,89.63,89.66,388799.0,84.1421,84.1609,84.0671,84.0952,388799.0
2023-11-16 15:15:00,89.66,89.68,89.58,89.6,281121.0,84.0952,84.114,84.0202,84.039,281121.0
2023-11-16 15:20:00,89.6,89.65,89.57,89.65,317993.0,84.039,84.0859,84.0108,84.0859,317993.0
2023-11-16 15:25:00,89.64,89.65,89.55,89.56,263830.0,84.0765,84.0859,83.9921,84.0014,263830.0
2023-11-16 15:30:00,89.56,89.6,89.54,89.59,508391.0,84.0014,84.039,83.9827,84.0296,508391.0
2023-11-16 15:35:00,89.59,89.66,89.58,89.59,621519.0,84.0296,84.0952,84.0202,84.0296,621519.0
2023-11-16 15:40:00,89.59,89.63,89.55,89.62,540183.0,84.0296,84.0671,83.9921,84.0577,540183.0
2023-11-16 15:45:00,89.62,89.63,89.5,89.52,617749.0,84.0577,84.0671,83.9452,83.9639,617749.0
2023-11-16 15:50:00,89.53,89.6,89.52,89.56,1231740.0,83.9733,84.039,83.9639,84.0014,1231740.0
2023-11-16 15:55:00,89.56,89.63,89.53,89.62,1901675.0,84.0014,84.0671,83.9733,84.0577,1901675.0
2023-11-17 09:30:00,90.18,90.26,90.08,90.17,1232531.0,84.583,84.658,84.4892,84.5736,1232531.0
2023-11-17 09:35:00,90.18,90.18,89.81,89.83,1997118.0,84.583,84.583,84.2359,84.2547,1997118.0
2023-11-17 09:40:00,89.83,89.96,89.82,89.87,643474.0,84.2547,84.3766,84.2453,84.2922,643474.0
2023-11-17 09:45:00,89.87,89.95,89.81,89.83,391428.0,84.2922,84.3672,84.2359,84.2547,391428.0
2023-11-17 09:50:00,89.83,89.93,89.8,89.82,442204.0,84.2547,84.3485,84.2265,84.2453,442204.0
2023-11-17 09:55:00,89.82,89.82,89.72,89.74,560734.0,84.2453,84.2453,84.1515,84.1703,560734.0
2023-11-17 10:00:00,89.75,89.84,89.71,89.81,275880.0,84.1796,84.2641,84.1421,84.2359,275880.0
2023-11-17 10:05:00,89.81,89.91,89.79,89.83,298019.0,84.2359,84.3297,84.2172,84.2547,298019.0
2023-11-17 10:10:00,89.84,89.85,89.64,89.7,552873.0,84.2641,84.2734,84.0765,84.1327,552873.0
2023-11-17 10:15:00,89.7,89.8,89.68,89.75,413905.0,84.1327,84.2265,84.114,84.1796,413905.0
2023-11-17 10:20:00,89.75,89.8,89.68,89.78,448480.0,84.1796,84.2265,84.114,84.2078,448480.0
2023-11-17 10:25:00,89.78,89.78,89.7,89.76,325319.0,84.2078,84.2078,84.1327,84.189,325319.0
2023-11-17 10:30:00,89.76,89.79,89.74,89.79,392177.0,84.189,84.2172,84.1703,84.2172,392177.0
2023-11-17 10:35:00,89.79,89.91,89.78,89.82,788345.0,84.2172,84.3297,84.2078,84.2453,788345.0
2023-11-17 10:40:00,89.82,89.86,89.72,89.84,317073.0,84.2453,84.2828,84.1515,84.2641,317073.0
2023-11-17 10:45:00,89.84,89.88,89.76,89.88,303059.0,84.2641,84.3016,84.189,84.3016,303059.0
2023-11-17 10:50:00,89.87,89.87,89.79,89.81,221791.0,84.2922,84.2922,84.2172,84.2359,221791.0
2023-11-17 10:55:00,89.8,89.86,89.79,89.83,267947.0,84.2265,84.2828,84.2172,84.2547,267947.0
2023-11-17 11:00:00,89.83,89.83,89.65,89.7,541123.0,84.2547,84.2547,84.0859,84.1327,541123.0
2023-11-17 11:05:00,89.7,89.79,89.66,89.79,465755.0,84.1327,84.2172,84.0952,84.2172,465755.0
2023-11-17 11:10:00,89.79,89.83,89.73,89.74,584467.0,84.2172,84.2547,84.1609,84.1703,584467.0
2023-11-17 11:15:00,89.73,89.74,89.69,89.72,403795.0,84.1609,84.1703,84.1234,84.1515,403795.0
2023-11-17 11:20:00,89.72,89.78,89.69,89.74,238121.0,84.1515,84.2078,84.1234,84.1703,238121.0
2023-11-17 11:25:00,89.73,89.85,89.73,89.83,453117.0,84.1609,84.2734,84.1609,84.2547,453117.0
2023-11-17 11:30:00,89.84,89.84,89.66,89.71,308017.0,84.2641,84.2641,84.0952,84.1421,308017.0
2023-11-17 11:35:00,89.7,89.74,89.63,89.73,316345.0,84.1327,84.1703,84.0671,84.1609,316345.0
2023-11-17 11:40:00,89.73,89.78,89.65,89.77,514914.0,84.1609,84.2078,84.0859,84.1984,514914.0
2023-11-17 11:45:00,89.77,89.8,89.71,89.79,668016.0,84.1984,84.2265,84.1421,84.2172,668016.0
2023-11-17 11:50:00,89.79,89.87,89.76,89.84,239934.0,84.2172,84.2922,84.189,84.2641,239934.0
2023-11-17 11:55:00,89.83,89.86,89.8,89.85,226129.0,84.2547,84.2828,84.2265,84.2734,226129.0
2023-11-17 12:00:00,89.85,89.94,89.85,89.92,381115.0,84.2734,84.3579,84.2734,84.3391,381115.0
2023-11-17 12:05:00,89.92,90.07,89.92,90.06,697243.0,84.3391,84.4798,84.3391,84.4704,697243.0
2023-11-17 12:10:00,90.06,90.09,90.04,90.08,435619.0,84.4704,84.4985,84.4516,84.4892,435619.0
2023-11-17 12:15:00,90.09,90.22,90.08,90.18,806307.0,84.4985,84.6205,84.4892,84.583,806307.0
2023-11-17 12:20:00,90.18,90.18,90.09,90.09,735262.0,84.583,84.583,84.4985,84.4985,735262.0
2023-11-17 12:25:00,90.1,90.1,90.01,90.03,638281.0,84.5079,84.5079,84.4235,84.4423,638281.0
2023-11-17 12:30:00,90.02,90.08,90.01,90.06,1340954.0,84.4329,84.4892,84.4235,84.4704,1340954.0
2023-11-17 12:35:00,90.07,90.11,90.04,90.09,322265.0,84.4798,84.5173,84.4516,84.4985,322265.0
2023-11-17 12:40:00,90.09,90.16,90.08,90.12,344213.0,84.4985,84.5642,84.4892,84.5267,344213.0
2023-11-17 12:45:00,90.12,90.13,90.09,90.12,245738.0,84.5267,84.5361,84.4985,84.5267,245738.0
2023-11-17 12:50:00,90.12,90.14,90.09,90.12,231499.0,84.5267,84.5454,84.4985,84.5267,231499.0
2023-11-17 12:55:00,90.12,90.12,90.07,90.11,183910.0,84.5267,84.5267,84.4798,84.5173,183910.0
2023-11-17 13:00:00,90.11,90.14,90.08,90.11,119330.0,84.5173,84.5454,84.4892,84.5173,119330.0
2023-11-17 13:05:00,90.11,90.14,90.08,90.13,373633.0,84.5173,84.5454,84.4892,84.5361,373633.0
2023-11-17 13:10:00,90.13,90.16,90.11,90.15,219769.0,84.5361,84.5642,84.5173,84.5548,219769.0
2023-11-17 13:15:00,90.16,90.23,90.15,90.22,288944.0,84.5642,84.6299,84.5548,84.6205,288944.0
2023-11-17 13:20:00,90.22,90.34,90.22,90.33,397602.0,84.6205,84.733,84.6205,84.7236,397602.0
2023-11-17 13:25:00,90.33,90.43,90.33,90.39,541633.0,84.7236,84.8174,84.7236,84.7799,541633.0
2023-11-17 13:30:00,90.39,90.42,90.37,90.39,299898.0,84.7799,84.8081,84.7612,84.7799,299898.0
2023-11-17 13:35:00,90.38,90.4,90.33,90.37,378724.0,84.7705,84.7893,84.7236,84.7612,378724.0
2023-11-17 13:40:00,90.37,90.38,90.33,90.36,272334.0,84.7612,84.7705,84.7236,84.7518,272334.0
2023-11-17 13:45:00,90.36,90.37,90.22,90.23,424580.0,84.7518,84.7612,84.6205,84.6299,424580.0
2023-11-17 13:50:00,90.24,90.26,90.18,90.22,347635.0,84.6392,84.658,84.583,84.6205,347635.0
2023-11-17 13:55:00,90.21,90.21,90.17,90.19,488507.0,84.6111,84.6111,84.5736,84.5923,488507.0
2023-11-17 14:00:00,90.18,90.2,90.14,90.16,174059.0,84.583,84.6017,84.5454,84.5642,174059.0
2023-11-17 14:05:00,90.15,90.22,90.15,90.22,470945.0,84.5548,84.6205,84.5548,84.6205,470945.0
2023-11-17 14:10:00,90.22,90.24,90.18,90.23,170373.0,84.6205,84.6392,84.583,84.6299,170373.0
2023-11-17 14:15:00,90.23,90.26,90.22,90.24,133765.0,84.6299,84.658,84.6205,84.6392,133765.0
2023-11-17 14:20:00,90.25,90.28,90.21,90.22,212639.0,84.6486,84.6767,84.6111,84.6205,212639.0
2023-11-17 14:25:00,90.22,90.25,90.2,90.21,225264.0,84.6205,84.6486,84.6017,84.6111,225264.0
2023-11-17 14:30:00,90.21,90.22,90.06,90.08,345218.0,84.6111,84.6205,84.4704,84.4892,345218.0
2023-11-17 14:35:00,90.08,90.16,90.06,90.07,735342.0,84.4892,84.5642,84.4704,84.4798,735342.0
2023-11-17 14:40:00,90.08,90.08,89.99,90.06,398725.0,84.4892,84.4892,84.4047,84.4704,398725.0
2023-11-17 14:45:00,90.06,90.08,90.0,90.02,499672.0,84.4704,84.4892,84.4141,84.4329,499672.0
2023-11-17 14:50:00,90.02,90.04,89.99,90.03,388514.0,84.4329,84.4516,84.4047,84.4423,388514.0
2023-11-17 14:55:00,90.03,90.08,90.01,90.03,423920.0,84.4423,84.4892,84.4235,84.4423,423920.0
2023-11-17 15:00:00,90.02,90.11,90.0,90.01,490597.0,84.4329,84.5173,84.4141,84.4235,490597.0
2023-11-17 15:05:00,90.01,90.09,90.0,90.09,257808.0,84.4235,84.4985,84.4141,84.4985,257808.0
2023-11-17 15:10:00,90.09,90.1,90.03,90.06,362970.0,84.4985,84.5079,84.4423,84.4704,362970.0
2023-11-17 15:15:00,90.05,90.09,90.03,90.04,289196.0,84.461,84.4985,84.4423,84.4516,289196.0
2023-11-17 15:20:00,90.03,90.1,90.03,90.09,403230.0,84.4423,84.5079,84.4423,84.4985,403230.0
2023-11-17 15:25:00,90.09,90.13,90.06,90.06,306678.0,84.4985,84.5361,84.4704,84.4704,306678.0
2023-11-17 15:30:00,90.06,90.08,90.01,90.03,426020.0,84.4704,84.4892,84.4235,84.4423,426020.0
2023-11-17 15:35:00,90.03,90.06,90.01,90.02,307832.0,84.4423,84.4704,84.4235,84.4329,307832.0
2023-11-17 15:40:00,90.02,90.03,89.96,89.97,561354.0,84.4329,84.4423,84.3766,84.386,561354.0
2023-11-17 15:45:00,89.97,90.01,89.94,90.0,456310.0,84.386,84.4235,84.3579,84.4141,456310.0
2023-11-17 15:50:00,89.99,90.0,89.93,89.98,569636.0,84.4047,84.4141,84.3485,84.3954,569636.0
2023-11-17 15:55:00,89.98,90.06,89.94,90.06,1916082.0,84.3954,84.4704,84.3579,84.4704,1916082.0
2023-11-20 09:30:00,89.62,89.82,89.61,89.73,1549527.0,84.0577,84.2453,84.0483,84.1609,1549527.0
2023-11-20 09:35:00,89.73,89.85,89.7,89.71,797814.0,84.1609,84.2734,84.1327,84.1421,797814.0
2023-11-20 09:40:00,89.71,89.77,89.67,89.73,537299.0,84.1421,84.1984,84.1046,84.1609,537299.0
2023-11-20 09:45:00,89.73,89.92,89.72,89.86,539593.0,84.1609,84.3391,84.1515,84.2828,539593.0
2023-11-20 09:50:00,89.86,89.96,89.85,89.93,365367.0,84.2828,84.3766,84.2734,84.3485,365367.0
2023-11-20 09:55:00,89.93,89.99,89.9,89.96,386014.0,84.3485,84.4047,84.3203,84.3766,386014.0
2023-11-20 10:00:00,89.96,89.97,89.87,89.88,396575.0,84.3766,84.386,84.2922,84.3016,396575.0
2023-11-20 10:05:00,89.88,89.93,89.8,89.81,245174.0,84.3016,84.3485,84.2265,84.2359,245174.0
2023-11-20 10:10:00,89.81,89.95,89.81,89.95,342386.0,84.2359,84.3672,84.2359,84.3672,342386.0
2023-11-20 10:15:00,89.95,89.96,89.85,89.85,284015.0,84.3672,84.3766,84.2734,84.2734,284015.0
2023-11-20 10:20:00,89.85,89.88,89.8,89.81,305181.0,84.2734,84.3016,84.2265,84.2359,305181.0
2023-11-20 10:25:00,89.81,89.86,89.78,89.82,308549.0,84.2359,84.2828,84.2078,84.2453,308549.0
2023-11-20 10:30:00,89.83,89.88,89.78,89.81,379527.0,84.2547,84.3016,84.2078,84.2359,379527.0
2023-11-20 10:35:00,89.81,89.83,89.73,89.8,472730.0,84.2359,84.2547,84.1609,84.2265,472730.0
2023-11-20 10:40:00,89.8,89.9,89.76,89.81,589515.0,84.2265,84.3203,84.189,84.2359,589515.0
2023-11-20 10:45:00,89.81,89.84,89.78,89.84,390670.0,84.2359,84.2641,84.2078,84.2641,390670.0
2023-11-20 10:50:00,89.83,89.93,89.83,89.85,222755.0,84.2547,84.3485,84.2547,84.2734,222755.0
2023-11-20 10:55:00,89.84,89.88,89.82,89.85,225933.0,84.2641,84.3016,84.2453,84.2734,225933.0
2023-11-20 11:00:00,89.85,89.91,89.8,89.9,185338.0,84.2734,84.3297,84.2265,84.3203,185338.0
2023-11-20 11:05:00,89.9,89.91,89.77,89.79,288534.0,84.3203,84.3297,84.1984,84.2172,288534.0
2023-11-20 11:10:00,89.79,89.82,89.76,89.81,187573.0,84.2172,84.2453,84.189,84.2359,187573.0
2023-11-20 11:15:00,89.8,89.85,89.77,89.79,126704.0,84.2265,84.2734,84.1984,84.2172,126704.0
2023-11-20 11:20:00,89.79,89.84,89.76,89.82,133121.0,84.2172,84.2641,84.189,84.2453,133121.0
2023-11-20 11:25:00,89.83,89.85,89.76,89.78,259308.0,84.2547,84.2734,84.189,84.2078,259308.0
2023-11-20 11:30:00,89.79,89.82,89.77,89.81,190785.0,84.2172,84.2453,84.1984,84.2359,190785.0
2023-11-20 11:35:00,89.8,89.8,89.74,89.77,284632.0,84.2265,84.2265,84.1703,84.1984,284632.0
2023-11-20 11:40:00,89.78,89.82,89.76,89.8,241339.0,84.2078,84.2453,84.189,84.2265,241339.0
2023-11-20 11:45:00,89.8,89.84,89.79,89.81,108053.0,84.2265,84.2641,84.2172,84.2359,108053.0
2023-11-20 11:50:00,89.82,89.94,89.82,89.93,236344.0,84.2453,84.3579,84.2453,84.3485,236344.0
2023-11-20 11:55:00,89.93,89.95,89.91,89.92,171084.0,84.3485,84.3672,84.3297,84.3391,171084.0
2023-11-20 12:00:00,89.92,89.96,89.91,89.94,147642.0,84.3391,84.3766,84.3297,84.3579,147642.0
2023-11-20 12:05:00,89.94,90.05,89.93,90.01,542392.0,84.3579,84.461,84.3485,84.4235,542392.0
2023-11-20 12:10:00,90.01,90.11,89.99,90.11,364900.0,84.4235,84.5173,84.4047,84.5173,364900.0
2023-11-20 12:15:00,90.11,90.12,90.01,90.02,324057.0,84.5173,84.5267,84.4235,84.4329,324057.0
2023-11-20 12:20:00,90.02,90.05,89.99,90.02,190676.0,84.4329,84.461,84.4047,84.4329,190676.0
2023-11-20 12:25:00,90.03,90.05,90.01,90.02,104328.0,84.4423,84.461,84.4235,84.4329,104328.0
2023-11-20 12:30:00,90.02,90.02,89.95,89.99,245307.0,84.4329,84.4329,84.3672,84.4047,245307.0
2023-11-20 12:35:00,89.99,90.0,89.94,89.97,130710.0,84.4047,84.4141,84.3579,84.386,130710.0
2023-11-20 12:40:00,89.97,90.0,89.93,89.95,258434.0,84.386,84.4141,84.3485,84.3672,258434.0
2023-11-20 12:45:00,89.95,89.99,89.94,89.95,191368.0,84.3672,84.4047,84.3579,84.3672,191368.0
2023-11-20 12:50:00,89.95,89.96,89.87,89.92,480944.0,84.3672,84.3766,84.2922,84.3391,480944.0
2023-11-20 12:55:00,89.92,89.99,89.88,89.97,297427.0,84.3391,84.4047,84.3016,84.386,297427.0
2023-11-20 13:00:00,89.97,90.52,89.86,90.43,2165026.0,84.386,84.9019,84.2828,84.8174,2165026.0
2023-11-20 13:05:00,90.43,90.53,90.39,90.52,1155295.0,84.8174,84.9112,84.7799,84.9019,1155295.0
2023-11-20 13:10:00,90.52,90.63,90.5,90.55,802107.0,84.9019,85.005,84.8831,84.93,802107.0
2023-11-20 13:15:00,90.55,90.6,90.47,90.59,418873.0,84.93,84.9769,84.855,84.9675,418873.0
2023-11-20 13:20:00,90.6,90.63,90.54,90.59,293170.0,84.9769,85.005,84.9206,84.9675,293170.0
2023-11-20 13:25:00,90.58,90.62,90.54,90.55,222240.0,84.9581,84.9956,84.9206,84.93,222240.0
2023-11-20 13:30:00,90.55,90.59,90.51,90.54,209040.0,84.93,84.9675,84.8925,84.9206,209040.0
2023-11-20 13:35:00,90.54,90.54,90.47,90.49,408815.0,84.9206,84.9206,84.855,84.8737,408815.0
2023-11-20 13:40:00,90.49,90.55,90.45,90.53,358873.0,84.8737,84.93,84.8362,84.9112,358873.0
2023-11-20 13:45:00,90.54,90.57,90.53,90.57,144494.0,84.9206,84.9488,84.9112,84.9488,144494.0
2023-11-20 13:50:00,90.56,90.58,90.5,90.54,363223.0,84.9394,84.9581,84.8831,84.9206,363223.0
2023-11-20 13:55:00,90.54,90.54,90.46,90.46,233319.0,84.9206,84.9206,84.8456,84.8456,233319.0
2023-11-20 14:00:00,90.47,90.49,90.43,90.44,275432.0,84.855,84.8737,84.8174,84.8268,275432.0
2023-11-20 14:05:00,90.44,90.48,90.41,90.45,330887.0,84.8268,84.8643,84.7987,84.8362,330887.0
2023-11-20 14:10:00,90.45,90.47,90.39,90.41,411907.0,84.8362,84.855,84.7799,84.7987,411907.0
2023-11-20 14:15:00,90.4,90.45,90.34,90.4,526936.0,84.7893,84.8362,84.733,84.7893,526936.0
2023-11-20 14:20:00,90.39,90.43,90.37,90.42,426536.0,84.7799,84.8174,84.7612,84.8081,426536.0
2023-11-20 14:25:00,90.42,90.49,90.4,90.48,271778.0,84.8081,84.8737,84.7893,84.8643,271778.0
2023-11-20 14:30:00,90.48,90.55,90.46,90.53,289966.0,84.8643,84.93,84.8456,84.9112,289966.0
2023-11-20 14:35:00,90.52,90.55,90.51,90.53,164463.0,84.9019,84.93,84.8925,84.9112,164463.0
2023-11-20 14:40:00,90.53,90.56,90.49,90.54,251443.0,84.9112,84.9394,84.8737,84.9206,251443.0
2023-11-20 14:45:00,90.54,90.56,90.39,90.42,711023.0,84.9206,84.9394,84.7799,84.8081,711023.0
2023-11-20 14:50:00,90.41,90.43,90.36,90.36,172824.0,84.7987,84.8174,84.7518,84.7518,172824.0
2023-11-20 14:55:00,90.36,90.44,90.36,90.41,422076.0,84.7518,84.8268,84.7518,84.7987,422076.0
2023-11-20 15:00:00,90.41,90.5,90.4,90.44,244550.0,84.7987,84.8831,84.7893,84.8268,244550.0
2023-11-20 15:05:00,90.44,90.49,90.4,90.45,394017.0,84.8268,84.8737,84.7893,84.8362,394017.0
2023-11-20 15:10:00,90.45,90.51,90.44,90.51,221859.0,84.8362,84.8925,84.8268,84.8925,221859.0
2023-11-20 15:15:00,90.51,90.56,90.5,90.55,330223.0,84.8925,84.9394,84.8831,84.93,330223.0
2023-11-20 15:20:00,90.55,90.56,90.5,90.5,372126.0,84.93,84.9394,84.8831,84.8831,372126.0
2023-11-20 15:25:00,90.49,90.5,90.45,90.49,342477.0,84.8737,84.8831,84.8362,84.8737,342477.0
2023-11-20 15:30:00,90.48,90.53,90.47,90.5,412053.0,84.8643,84.9112,84.855,84.8831,412053.0
2023-11-20 15:35:00,90.5,90.51,90.45,90.51,339698.0,84.8831,84.8925,84.8362,84.8925,339698.0
2023-11-20 15:40:00,90.51,90.6,90.51,90.6,459132.0,84.8925,84.9769,84.8925,84.9769,459132.0
2023-11-20 15:45:00,90.59,90.63,90.58,90.63,577530.0,84.9675,85.005,84.9581,85.005,577530.0
2023-11-20 15:50:00,90.62,90.66,90.6,90.63,705691.0,84.9956,85.0332,84.9769,85.005,705691.0
2023-11-20 15:55:00,90.63,90.64,90.55,90.58,2306683.0,85.005,85.0144,84.93,84.9581,2306683.0
2023-11-21 09:30:00,90.5,90.59,90.4,90.53,1098309.0,84.8831,84.9675,84.7893,84.9112,1098309.0
2023-11-21 09:35:00,90.53,90.57,90.46,90.49,377162.0,84.9112,84.9488,84.8456,84.8737,377162.0
2023-11-21 09:40:00,90.49,90.63,90.48,90.56,289440.0,84.8737,85.005,84.8643,84.9394,289440.0
2023-11-21 09:45:00,90.56,90.64,90.55,90.59,298865.0,84.9394,85.0144,84.93,84.9675,298865.0
2023-11-21 09:50:00,90.59,90.68,90.58,90.6,504815.0,84.9675,85.0519,84.9581,84.9769,504815.0
2023-11-21 09:55:00,90.6,90.61,90.51,90.52,463826.0,84.9769,84.9863,84.8925,84.9019,463826.0
2023-11-21 10:00:00,90.51,90.71,90.51,90.64,515932.0,84.8925,85.0801,84.8925,85.0144,515932.0
2023-11-21 10:05:00,90.65,90.77,90.62,90.74,364773.0,85.0238,85.1363,84.9956,85.1082,364773.0
2023-11-21 10:10:00,90.73,90.75,90.67,90.71,357716.0,85.0988,85.1176,85.0425,85.0801,357716.0
2023-11-21 10:15:00,90.7,90.75,90.66,90.73,243377.0,85.0707,85.1176,85.0332,85.0988,243377.0
2023-11-21 10:20:00,90.73,90.77,90.68,90.76,249190.0,85.0988,85.1363,85.0519,85.127,249190.0
2023-11-21 10:25:00,90.76,90.8,90.74,90.79,271808.0,85.127,85.1645,85.1082,85.1551,271808.0
2023-11-21 10:30:00,90.79,90.79,90.65,90.69,255102.0,85.1551,85.1551,85.0238,85.0613,255102.0
2023-11-21 10:35:00,90.68,90.69,90.61,90.63,384856.0,85.0519,85.0613,84.9863,85.005,384856.0
2023-11-21 10:40:00,90.63,90.63,90.54,90.59,264769.0,85.005,85.005,84.9206,84.9675,264769.0
2023-11-21 10:45:00,90.6,90.65,90.59,90.62,270679.0,84.9769,85.0238,84.9675,84.9956,270679.0
2023-11-21 10:50:00,90.61,90.62,90.56,90.57,259040.0,84.9863,84.9956,84.9394,84.9488,259040.0
2023-11-21 10:55:00,90.56,90.56,90.38,90.43,868635.0,84.9394,84.9394,84.7705,84.8174,868635.0
2023-11-21 11:00:00,90.43,90.46,90.4,90.45,209220.0,84.8174,84.8456,84.7893,84.8362,209220.0
2023-11-21 11:05:00,90.45,90.57,90.44,90.56,413378.0,84.8362,84.9488,84.8268,84.9394,413378.0
2023-11-21 11:10:00,90.56,90.58,90.52,90.56,236651.0,84.9394,84.9581,84.9019,84.9394,236651.0
2023-11-21 11:15:00,90.56,90.67,90.52,90.65,447594.0,84.9394,85.0425,84.9019,85.0238,447594.0
2023-11-21 11:20:00,90.66,90.67,90.56,90.6,212152.0,85.0332,85.0425,84.9394,84.9769,212152.0
2023-11-21 11:25:00,90.6,90.6,90.52,90.56,227367.0,84.9769,84.9769,84.9019,84.9394,227367.0
2023-11-21 11:30:00,90.56,90.63,90.56,90.61,196627.0,84.9394,85.005,84.9394,84.9863,196627.0
2023-11-21 11:35:00,90.61,90.64,90.55,90.56,316657.0,84.9863,85.0144,84.93,84.9394,316657.0
2023-11-21 11:40:00,90.56,90.61,90.55,90.58,266702.0,84.9394,84.9863,84.93,84.9581,266702.0
2023-11-21 11:45:00,90.59,90.6,90.53,90.57,236196.0,84.9675,84.9769,84.9112,84.9488,236196.0
2023-11-21 11:50:00,90.57,90.68,90.57,90.65,413601.0,84.9488,85.0519,84.9488,85.0238,413601.0
2023-11-21 11:55:00,90.65,90.65,90.57,90.58,248358.0,85.0238,85.0238,84.9488,84.9581,248358.0
2023-11-21 12:00:00,90.57,90.58,90.45,90.45,177533.0,84.9488,84.9581,84.8362,84.8362,177533.0
2023-11-21 12:05:00,90.46,90.48,90.44,90.45,141675.0,84.8456,84.8643,84.8268,84.8362,141675.0
2023-11-21 12:10:00,90.45,90.45,90.31,90.33,587427.0,84.8362,84.8362,84.7049,84.7236,587427.0
2023-11-21 12:15:00,90.32,90.36,90.25,90.27,464218.0,84.7143,84.7518,84.6486,84.6674,464218.0
2023-11-21 12:20:00,90.26,90.39,90.25,90.38,192572.0,84.658,84.7799,84.6486,84.7705,192572.0
2023-11-21 12:25:00,90.38,90.42,90.33,90.41,172565.0,84.7705,84.8081,84.7236,84.7987,172565.0
2023-11-21 12:30:00,90.41,90.47,90.4,90.46,143838.0,84.7987,84.855,84.7893,84.8456,143838.0
2023-11-21 12:35:00,90.46,90.47,90.38,90.4,128968.0,84.8456,84.855,84.7705,84.7893,128968.0
2023-11-21 12:40:00,90.39,90.42,90.36,90.37,109108.0,84.7799,84.8081,84.7518,84.7612,109108.0
2023-11-21 12:45:00,90.37,90.37,90.31,90.34,183518.0,84.7612,84.7612,84.7049,84.733,183518.0
2023-11-21 12:50:00,90.34,90.38,90.27,90.27,204051.0,84.733,84.7705,84.6674,84.6674,204051.0
2023-11-21 12:55:00,90.27,90.37,90.26,90.36,199276.0,84.6674,84.7612,84.658,84.7518,199276.0
2023-11-21 13:00:00,90.36,90.37,90.14,90.16,313036.0,84.7518,84.7612,84.5454,84.5642,313036.0
2023-11-21 13:05:00,90.16,90.22,90.09,90.16,312257.0,84.5642,84.6205,84.4985,84.5642,312257.0
2023-11-21 13:10:00,90.16,90.17,90.02,90.03,553434.0,84.5642,84.5736,84.4329,84.4423,553434.0
2023-11-21 13:15:00,90.03,90.08,90.02,90.08,203438.0,84.4423,84.4892,84.4329,84.4892,203438.0
2023-11-21 13:20:00,90.07,90.1,89.98,89.99,312975.0,84.4798,84.5079,84.3954,84.4047,312975.0
2023-11-21 13:25:00,89.99,90.0,89.92,89.95,174754.0,84.4047,84.4141,84.3391,84.3672,174754.0
2023-11-21 13:30:00,89.95,89.99,89.9,89.98,227314.0,84.3672,84.4047,84.3203,84.3954,227314.0
2023-11-21 13:35:00,89.98,89.98,89.92,89.97,227083.0,84.3954,84.3954,84.3391,84.386,227083.0
2023-11-21 13:40:00,89.97,89.99,89.93,89.94,366596.0,84.386,84.4047,84.3485,84.3579,366596.0
2023-11-21 13:45:00,89.94,89.95,89.88,89.93,230166.0,84.3579,84.3672,84.3016,84.3485,230166.0
2023-11-21 13:50:00,89.94,90.01,89.93,89.97,188640.0,84.3579,84.4235,84.3485,84.386,188640.0
2023-11-21 13:55:00,89.97,90.06,89.96,90.03,256361.0,84.386,84.4704,84.3766,84.4423,256361.0
2023-11-21 14:00:00,90.02,90.11,89.95,90.06,327294.0,84.4329,84.5173,84.3672,84.4704,327294.0
2023-11-21 14:05:00,90.06,90.11,89.94,89.95,295651.0,84.4704,84.5173,84.3579,84.3672,295651.0
2023-11-21 14:10:00,89.95,90.11,89.94,90.1,273054.0,84.3672,84.5173,84.3579,84.5079,273054.0
2023-11-21 14:15:00,90.1,90.15,90.04,90.11,288746.0,84.5079,84.5548,84.4516,84.5173,288746.0
2023-11-21 14:20:00,90.1,90.15,90.1,90.13,250700.0,84.5079,84.5548,84.5079,84.5361,250700.0
2023-11-21 14:25:00,90.13,90.2,90.12,90.17,421249.0,84.5361,84.6017,84.5267,84.5736,421249.0
2023-11-21 14:30:00,90.17,90.19,90.14,90.19,204144.0,84.5736,84.5923,84.5454,84.5923,204144.0
2023-11-21 14:35:00,90.18,90.19,90.14,90.16,368580.0,84.583,84.5923,84.5454,84.5642,368580.0
2023-11-21 14:40:00,90.16,90.17,90.12,90.16,147211.0,84.5642,84.5736,84.5267,84.5642,147211.0
2023-11-21 14:45:00,90.16,90.27,90.15,90.23,252776.0,84.5642,84.6674,84.5548,84.6299,252776.0
2023-11-21 14:50:00,90.23,90.25,90.19,90.24,175814.0,84.6299,84.6486,84.5923,84.6392,175814.0
2023-11-21 14:55:00,90.25,90.36,90.24,90.31,454566.0,84.6486,84.7518,84.6392,84.7049,454566.0
2023-11-21 15:00:00,90.32,90.41,90.32,90.41,248570.0,84.7143,84.7987,84.7143,84.7987,248570.0
2023-11-21 15:05:00,90.4,90.47,90.4,90.45,264794.0,84.7893,84.855,84.7893,84.8362,264794.0
2023-11-21 15:10:00,90.46,90.53,90.45,90.5,215824.0,84.8456,84.9112,84.8362,84.8831,215824.0
2023-11-21 15:15:00,90.5,90.5,90.4,90.41,207146.0,84.8831,84.8831,84.7893,84.7987,207146.0
2023-11-21 15:20:00,90.41,90.45,90.4,90.43,162081.0,84.7987,84.8362,84.7893,84.8174,162081.0
2023-11-21 15:25:00,90.43,90.43,90.4,90.43,131943.0,84.8174,84.8174,84.7893,84.8174,131943.0
2023-11-21 15:30:00,90.43,90.46,90.41,90.42,171392.0,84.8174,84.8456,84.7987,84.8081,171392.0
2023-11-21 15:35:00,90.43,90.48,90.42,90.45,256780.0,84.8174,84.8643,84.8081,84.8362,256780.0
2023-11-21 15:40:00,90.45,90.47,90.43,90.44,272553.0,84.8362,84.855,84.8174,84.8268,272553.0
2023-11-21 15:45:00,90.45,90.48,90.43,90.47,405313.0,84.8362,84.8643,84.8174,84.855,405313.0
2023-11-21 15:50:00,90.47,90.48,90.38,90.39,464320.0,84.855,84.8643,84.7705,84.7799,464320.0
2023-11-21 15:55:00,90.39,90.56,90.38,90.55,1494489.0,84.7799,84.9394,84.7705,84.93,1494489.0
2023-11-22 09:30:00,91.1,91.28,91.08,91.21,1219833.0,85.4459,85.6147,85.4271,85.549,1219833.0
2023-11-22 09:35:00,91.21,91.3,91.21,91.27,881107.0,85.549,85.6334,85.549,85.6053,881107.0
2023-11-22 09:40:00,91.27,91.32,91.18,91.23,1066470.0,85.6053,85.6522,85.5209,85.5678,1066470.0
2023-11-22 09:45:00,91.23,91.27,91.16,91.25,602348.0,85.5678,85.6053,85.5021,85.5865,602348.0
2023-11-22 09:50:00,91.26,91.27,91.12,91.14,659317.0,85.5959,85.6053,85.4646,85.4834,659317.0
2023-11-22 09:55:00,91.14,91.17,91.09,91.16,566357.0,85.4834,85.5115,85.4365,85.5021,566357.0
2023-11-22 10:00:00,91.16,91.16,90.91,90.93,972337.0,85.5021,85.5021,85.2676,85.2864,972337.0
2023-11-22 10:05:00,90.93,90.97,90.82,90.84,593611.0,85.2864,85.3239,85.1832,85.202,593611.0
2023-11-22 10:10:00,90.84,90.84,90.64,90.68,670186.0,85.202,85.202,85.0144,85.0519,670186.0
2023-11-22 10:15:00,90.68,90.76,90.66,90.73,659172.0,85.0519,85.127,85.0332,85.0988,659172.0
2023-11-22 10:20:00,90.73,90.82,90.68,90.75,430856.0,85.0988,85.1832,85.0519,85.1176,430856.0
2023-11-22 10:25:00,90.75,90.77,90.6,90.69,571991.0,85.1176,85.1363,84.9769,85.0613,571991.0
2023-11-22 10:30:00,90.69,90.73,90.59,90.66,954528.0,85.0613,85.0988,84.9675,85.0332,954528.0
2023-11-22 10:35:00,90.65,90.7,90.59,90.61,304777.0,85.0238,85.0707,84.9675,84.9863,304777.0
2023-11-22 10:40:00,90.61,90.68,90.6,90.65,325236.0,84.9863,85.0519,84.9769,85.0238,325236.0
2023-11-22 10:45:00,90.65,90.68,90.52,90.54,499653.0,85.0238,85.0519,84.9019,84.9206,499653.0
2023-11-22 10:50:00,90.54,90.55,90.38,90.46,871960.0,84.9206,84.93,84.7705,84.8456,871960.0
2023-11-22 10:55:00,90.46,90.5,90.42,90.43,351399.0,84.8456,84.8831,84.8081,84.8174,351399.0
2023-11-22 11:00:00,90.43,90.56,90.42,90.5,313543.0,84.8174,84.9394,84.8081,84.8831,313543.0
2023-11-22 11:05:00,90.5,90.57,90.49,90.54,224294.0,84.8831,84.9488,84.8737,84.9206,224294.0
2023-11-22 11:10:00,90.55,90.6,90.51,90.59,450692.0,84.93,84.9769,84.8925,84.9675,450692.0
2023-11-22 11:15:00,90.59,90.65,90.55,90.56,461200.0,84.9675,85.0238,84.93,84.9394,461200.0
2023-11-22 11:20:00,90.56,90.63,90.52,90.61,303736.0,84.9394,85.005,84.9019,84.9863,303736.0
2023-11-22 11:25:00,90.62,90.65,90.57,90.63,181461.0,84.9956,85.0238,84.9488,85.005,181461.0
2023-11-22 11:30:00,90.64,90.76,90.62,90.76,212939.0,85.0144,85.127,84.9956,85.127,212939.0
2023-11-22 11:35:00,90.76,90.8,90.74,90.8,234159.0,85.127,85.1645,85.1082,85.1645,234159.0
2023-11-22 11:40:00,90.79,90.84,90.77,90.83,121755.0,85.1551,85.202,85.1363,85.1926,121755.0
2023-11-22 11:45:00,90.82,90.84,90.79,90.82,126741.0,85.1832,85.202,85.1551,85.1832,126741.0
2023-11-22 11:50:00,90.83,90.85,90.79,90.83,177770.0,85.1926,85.2114,85.1551,85.1926,177770.0
2023-11-22 11:55:00,90.82,90.84,90.78,90.81,284453.0,85.1832,85.202,85.1457,85.1739,284453.0
2023-11-22 12:00:00,90.81,90.82,90.74,90.79,237813.0,85.1739,85.1832,85.1082,85.1551,237813.0
2023-11-22 12:05:00,90.79,90.8,90.73,90.75,265268.0,85.1551,85.1645,85.0988,85.1176,265268.0
2023-11-22 12:10:00,90.74,90.74,90.69,90.73,119151.0,85.1082,85.1082,85.0613,85.0988,119151.0
2023-11-22 12:15:00,90.74,90.79,90.71,90.79,324971.0,85.1082,85.1551,85.0801,85.1551,324971.0
2023-11-22 12:20:00,90.78,90.8,90.73,90.76,200112.0,85.1457,85.1645,85.0988,85.127,200112.0
2023-11-22 12:25:00,90.76,90.78,90.74,90.75,254903.0,85.127,85.1457,85.1082,85.1176,254903.0
2023-11-22 12:30:00,90.75,90.75,90.68,90.69,115690.0,85.1176,85.1176,85.0519,85.0613,115690.0
2023-11-22 12:35:00,90.68,90.7,90.65,90.66,69348.0,85.0519,85.0707,85.0238,85.0332,69348.0
2023-11-22 12:40:00,90.66,90.66,90.53,90.54,134365.0,85.0332,85.0332,84.9112,84.9206,134365.0
2023-11-22 12:45:00,90.53,90.59,90.52,90.56,194530.0,84.9112,84.9675,84.9019,84.9394,194530.0
2023-11-22 12:50:00,90.55,90.59,90.52,90.58,228997.0,84.93,84.9675,84.9019,84.9581,228997.0
2023-11-22 12:55:00,90.57,90.64,90.54,90.6,209655.0,84.9488,85.0144,84.9206,84.9769,209655.0
2023-11-22 13:00:00,90.6,90.63,90.58,90.59,139876.0,84.9769,85.005,84.9581,84.9675,139876.0
2023-11-22 13:05:00,90.59,90.65,90.58,90.64,97908.0,84.9675,85.0238,84.9581,85.0144,97908.0
2023-11-22 13:10:00,90.64,90.73,90.63,90.73,162818.0,85.0144,85.0988,85.005,85.0988,162818.0
2023-11-22 13:15:00,90.73,90.74,90.68,90.7,88748.0,85.0988,85.1082,85.0519,85.0707,88748.0
2023-11-22 13:20:00,90.7,90.77,90.66,90.76,146966.0,85.0707,85.1363,85.0332,85.127,146966.0
2023-11-22 13:25:00,90.77,90.8,90.75,90.79,168404.0,85.1363,85.1645,85.1176,85.1551,168404.0
2023-11-22 13:30:00,90.78,90.78,90.75,90.76,92449.0,85.1457,85.1457,85.1176,85.127,92449.0
2023-11-22 13:35:00,90.76,90.76,90.66,90.69,177257.0,85.127,85.127,85.0332,85.0613,177257.0
2023-11-22 13:40:00,90.71,90.71,90.66,90.7,95124.0,85.0801,85.0801,85.0332,85.0707,95124.0
2023-11-22 13:45:00,90.7,90.73,90.68,90.7,102561.0,85.0707,85.0988,85.0519,85.0707,102561.0
2023-11-22 13:50:00,90.69,90.71,90.65,90.66,92749.0,85.0613,85.0801,85.0238,85.0332,92749.0
2023-11-22 13:55:00,90.66,90.72,90.66,90.72,175366.0,85.0332,85.0894,85.0332,85.0894,175366.0
2023-11-22 14:00:00,90.71,90.79,90.71,90.78,163875.0,85.0801,85.1551,85.0801,85.1457,163875.0
2023-11-22 14:05:00,90.78,90.81,90.76,90.79,173542.0,85.1457,85.1739,85.127,85.1551,173542.0
2023-11-22 14:10:00,90.79,90.79,90.74,90.75,121319.0,85.1551,85.1551,85.1082,85.1176,121319.0
2023-11-22 14:15:00,90.75,90.78,90.74,90.76,166412.0,85.1176,85.1457,85.1082,85.127,166412.0
2023-11-22 14:20:00,90.76,90.78,90.76,90.77,87212.0,85.127,85.1457,85.127,85.1363,87212.0
2023-11-22 14:25:00,90.77,90.84,90.76,90.83,197172.0,85.1363,85.202,85.127,85.1926,197172.0
2023-11-22 14:30:00,90.83,90.83,90.77,90.78,169477.0,85.1926,85.1926,85.1363,85.1457,169477.0
2023-11-22 14:35:00,90.78,90.79,90.75,90.78,217326.0,85.1457,85.1551,85.1176,85.1457,217326.0
2023-11-22 14:40:00,90.78,90.79,90.75,90.77,276213.0,85.1457,85.1551,85.1176,85.1363,276213.0
2023-11-22 14:45:00,90.78,90.78,90.74,90.76,95152.0,85.1457,85.1457,85.1082,85.127,95152.0
2023-11-22 14:50:00,90.76,90.84,90.75,90.83,494765.0,85.127,85.202,85.1176,85.1926,494765.0
2023-11-22 14:55:00,90.83,90.86,90.82,90.84,187863.0,85.1926,85.2208,85.1832,85.202,187863.0
2023-11-22 15:00:00,90.84,90.87,90.8,90.83,199250.0,85.202,85.2301,85.1645,85.1926,199250.0
2023-11-22 15:05:00,90.83,90.84,90.79,90.79,143547.0,85.1926,85.202,85.1551,85.1551,143547.0
2023-11-22 15:10:00,90.8,90.8,90.76,90.78,238143.0,85.1645,85.1645,85.127,85.1457,238143.0
2023-11-22 15:15:00,90.78,90.79,90.77,90.78,64942.0,85.1457,85.1551,85.1363,85.1457,64942.0
2023-11-22 15:20:00,90.77,90.79,90.76,90.78,225624.0,85.1363,85.1551,85.127,85.1457,225624.0
2023-11-22 15:25:00,90.78,90.82,90.77,90.81,77430.0,85.1457,85.1832,85.1363,85.1739,77430.0
2023-11-22 15:30:00,90.81,90.87,90.8,90.86,311990.0,85.1739,85.2301,85.1645,85.2208,311990.0
2023-11-22 15:35:00,90.86,90.87,90.84,90.85,121464.0,85.2208,85.2301,85.202,85.2114,121464.0
2023-11-22 15:40:00,90.85,90.87,90.84,90.86,211965.0,85.2114,85.2301,85.202,85.2208,211965.0
2023-11-22 15:45:00,90.86,90.87,90.84,90.86,125975.0,85.2208,85.2301,85.202,85.2208,125975.0
2023-11-22 15:50:00,90.86,90.87,90.82,90.83,497745.0,85.2208,85.2301,85.1832,85.1926,497745.0
2023-11-22 15:55:00,90.83,90.89,90.82,90.87,903283.0,85.1926,85.2489,85.1832,85.2301,903283.0
2023-11-24 09:30:00,90.1,90.22,90.09,90.18,1058109.0,84.5079,84.6205,84.4985,84.583,1058109.0
2023-11-24 09:35:00,90.18,90.26,90.11,90.13,552663.0,84.583,84.658,84.5173,84.5361,552663.0
2023-11-24 09:40:00,90.13,90.17,90.08,90.09,599262.0,84.5361,84.5736,84.4892,84.4985,599262.0
2023-11-24 09:45:00,90.09,90.13,90.03,90.05,651181.0,84.4985,84.5361,84.4423,84.461,651181.0
2023-11-24 09:50:00,90.04,90.13,90.03,90.05,335361.0,84.4516,84.5361,84.4423,84.461,335361.0
2023-11-24 09:55:00,90.05,90.08,89.97,90.06,473466.0,84.461,84.4892,84.386,84.4704,473466.0
2023-11-24 10:00:00,90.06,90.1,90.02,90.08,381293.0,84.4704,84.5079,84.4329,84.4892,381293.0
2023-11-24 10:05:00,90.07,90.07,90.0,90.03,255248.0,84.4798,84.4798,84.4141,84.4423,255248.0
2023-11-24 10:10:00,90.03,90.05,90.0,90.02,296608.0,84.4423,84.461,84.4141,84.4329,296608.0
2023-11-24 10:15:00,90.03,90.11,89.99,90.01,399956.0,84.4423,84.5173,84.4047,84.4235,399956.0
2023-11-24 10:20:00,90.01,90.04,89.92,89.92,282251.0,84.4235,84.4516,84.3391,84.3391,282251.0
2023-11-24 10:25:00,89.93,89.97,89.92,89.96,394926.0,84.3485,84.386,84.3391,84.3766,394926.0
2023-11-24 10:30:00,89.97,89.97,89.92,89.93,132616.0,84.386,84.386,84.3391,84.3485,132616.0
2023-11-24 10:35:00,89.93,89.97,89.91,89.91,246658.0,84.3485,84.386,84.3297,84.3297,246658.0
2023-11-24 10:40:00,89.92,89.93,89.88,89.91,334879.0,84.3391,84.3485,84.3016,84.3297,334879.0
2023-11-24 10:45:00,89.9,89.93,89.88,89.9,176087.0,84.3203,84.3485,84.3016,84.3203,176087.0
2023-11-24 10:50:00,89.89,89.98,89.87,89.96,303921.0,84.311,84.3954,84.2922,84.3766,303921.0
2023-11-24 10:55:00,89.95,90.01,89.94,89.99,258278.0,84.3672,84.4235,84.3579,84.4047,258278.0
2023-11-24 11:00:00,89.99,90.04,89.98,89.99,379665.0,84.4047,84.4516,84.3954,84.4047,379665.0
2023-11-24 11:05:00,90.0,90.0,89.9,89.93,316767.0,84.4141,84.4141,84.3203,84.3485,316767.0
2023-11-24 11:10:00,89.94,90.01,89.89,90.0,440805.0,84.3579,84.4235,84.311,84.4141,440805.0
2023-11-24 11:15:00,90.0,90.0,89.9,89.9,244480.0,84.4141,84.4141,84.3203,84.3203,244480.0
2023-11-24 11:20:00,89.9,89.99,89.88,89.99,313825.0,84.3203,84.4047,84.3016,84.4047,313825.0
2023-11-24 11:25:00,89.99,90.0,89.93,89.94,222202.0,84.4047,84.4141,84.3485,84.3579,222202.0
2023-11-24 11:30:00,89.94,89.96,89.91,89.92,172202.0,84.3579,84.3766,84.3297,84.3391,172202.0
2023-11-24 11:35:00,89.93,89.95,89.9,89.91,148378.0,84.3485,84.3672,84.3203,84.3297,148378.0
2023-11-24 11:40:00,89.91,89.93,89.89,89.9,275370.0,84.3297,84.3485,84.311,84.3203,275370.0
2023-11-24 11:45:00,89.91,89.94,89.89,89.92,188118.0,84.3297,84.3579,84.311,84.3391,188118.0
2023-11-24 11:50:00,89.92,89.93,89.9,89.91,126065.0,84.3391,84.3485,84.3203,84.3297,126065.0
2023-11-24 11:55:00,89.91,89.98,89.9,89.95,359453.0,84.3297,84.3954,84.3203,84.3672,359453.0
2023-11-24 12:00:00,89.95,89.98,89.93,89.94,212216.0,84.3672,84.3954,84.3485,84.3579,212216.0
2023-11-24 12:05:00,89.94,89.94,89.9,89.92,242980.0,84.3579,84.3579,84.3203,84.3391,242980.0
2023-11-24 12:10:00,89.92,89.94,89.9,89.94,139194.0,84.3391,84.3579,84.3203,84.3579,139194.0
2023-11-24 12:15:00,89.93,89.95,89.9,89.91,261017.0,84.3485,84.3672,84.3203,84.3297,261017.0
2023-11-24 12:20:00,89.92,89.92,89.87,89.88,161508.0,84.3391,84.3391,84.2922,84.3016,161508.0
2023-11-24 12:25:00,89.88,89.89,89.86,89.87,248931.0,84.3016,84.311,84.2828,84.2922,248931.0
2023-11-24 12:30:00,89.87,89.93,89.86,89.9,278087.0,84.2922,84.3485,84.2828,84.3203,278087.0
2023-11-24 12:35:00,89.9,89.9,89.87,89.9,161919.0,84.3203,84.3203,84.2922,84.3203,161919.0
2023-11-24 12:40:00,89.89,89.9,89.82,89.84,371048.0,84.311,84.3203,84.2453,84.2641,371048.0
2023-11-24 12:45:00,89.84,89.85,89.82,89.84,354561.0,84.2641,84.2734,84.2453,84.2641,354561.0
2023-11-24 12:50:00,89.84,89.92,89.84,89.9,393544.0,84.2641,84.3391,84.2641,84.3203,393544.0
2023-11-24 12:55:00,89.9,89.91,89.79,89.8,1400314.0,84.3203,84.3297,84.2172,84.2265,1400314.0
2023-11-27 09:30:00,90.3,90.36,90.23,90.25,576720.0,84.6955,84.7518,84.6299,84.6486,576720.0
2023-11-27 09:35:00,90.26,90.29,90.2,90.23,178123.0,84.658,84.6861,84.6017,84.6299,178123.0
2023-11-27 09:40:00,90.23,90.33,90.21,90.31,262729.0,84.6299,84.7236,84.6111,84.7049,262729.0
2023-11-27 09:45:00,90.32,90.38,90.29,90.33,303372.0,84.7143,84.7705,84.6861,84.7236,303372.0
2023-11-27 09:50:00,90.33,90.34,90.24,90.26,245835.0,84.7236,84.733,84.6392,84.658,245835.0
2023-11-27 09:55:00,90.26,90.35,90.25,90.34,542393.0,84.658,84.7424,84.6486,84.733,542393.0
2023-11-27 10:00:00,90.35,90.53,90.34,90.46,769622.0,84.7424,84.9112,84.733,84.8456,769622.0
2023-11-27 10:05:00,90.45,90.51,90.37,90.46,472034.0,84.8362,84.8925,84.7612,84.8456,472034.0
2023-11-27 10:10:00,90.46,90.53,90.43,90.51,485565.0,84.8456,84.9112,84.8174,84.8925,485565.0
2023-11-27 10:15:00,90.51,90.54,90.47,90.54,225099.0,84.8925,84.9206,84.855,84.9206,225099.0
2023-11-27 10:20:00,90.54,90.61,90.51,90.58,555388.0,84.9206,84.9863,84.8925,84.9581,555388.0
2023-11-27 10:25:00,90.58,90.68,90.55,90.64,556062.0,84.9581,85.0519,84.93,85.0144,556062.0
2023-11-27 10:30:00,90.64,90.69,90.61,90.64,356063.0,85.0144,85.0613,84.9863,85.0144,356063.0
2023-11-27 10:35:00,90.64,90.69,90.58,90.6,314282.0,85.0144,85.0613,84.9581,84.9769,314282.0
2023-11-27 10:40:00,90.6,90.72,90.6,90.61,332071.0,84.9769,85.0894,84.9769,84.9863,332071.0
2023-11-27 10:45:00,90.6,90.62,90.52,90.57,375825.0,84.9769,84.9956,84.9019,84.9488,375825.0
2023-11-27 10:50:00,90.57,90.58,90.49,90.49,418347.0,84.9488,84.9581,84.8737,84.8737,418347.0
2023-11-27 10:55:00,90.5,90.58,90.47,90.58,429090.0,84.8831,84.9581,84.855,84.9581,429090.0
2023-11-27 11:00:00,90.57,90.58,90.45,90.48,723072.0,84.9488,84.9581,84.8362,84.8643,723072.0
2023-11-27 11:05:00,90.47,90.57,90.46,90.57,244243.0,84.855,84.9488,84.8456,84.9488,244243.0
2023-11-27 11:10:00,90.56,90.6,90.51,90.57,397224.0,84.9394,84.9769,84.8925,84.9488,397224.0
2023-11-27 11:15:00,90.57,90.57,90.51,90.53,166858.0,84.9488,84.9488,84.8925,84.9112,166858.0
2023-11-27 11:20:00,90.52,90.53,90.45,90.45,191545.0,84.9019,84.9112,84.8362,84.8362,191545.0
2023-11-27 11:25:00,90.45,90.51,90.44,90.49,281842.0,84.8362,84.8925,84.8268,84.8737,281842.0
2023-11-27 11:30:00,90.48,90.52,90.4,90.41,322702.0,84.8643,84.9019,84.7893,84.7987,322702.0
2023-11-27 11:35:00,90.42,90.47,90.39,90.4,215394.0,84.8081,84.855,84.7799,84.7893,215394.0
2023-11-27 11:40:00,90.4,90.48,90.39,90.48,301725.0,84.7893,84.8643,84.7799,84.8643,301725.0
2023-11-27 11:45:00,90.48,90.55,90.43,90.51,323846.0,84.8643,84.93,84.8174,84.8925,323846.0
2023-11-27 11:50:00,90.51,90.53,90.45,90.5,214525.0,84.8925,84.9112,84.8362,84.8831,214525.0
2023-11-27 11:55:00,90.5,90.56,90.49,90.54,405091.0,84.8831,84.9394,84.8737,84.9206,405091.0
2023-11-27 12:00:00,90.54,90.57,90.49,90.52,502684.0,84.9206,84.9488,84.8737,84.9019,502684.0
2023-11-27 12:05:00,90.52,90.57,90.48,90.55,210967.0,84.9019,84.9488,84.8643,84.93,210967.0
2023-11-27 12:10:00,90.55,90.61,90.54,90.59,236548.0,84.93,84.9863,84.9206,84.9675,236548.0
2023-11-27 12:15:00,90.59,90.61,90.58,90.6,180551.0,84.9675,84.9863,84.9581,84.9769,180551.0
2023-11-27 12:20:00,90.59,90.6,90.53,90.6,156214.0,84.9675,84.9769,84.9112,84.9769,156214.0
2023-11-27 12:25:00,90.59,90.6,90.53,90.56,140014.0,84.9675,84.9769,84.9112,84.9394,140014.0
2023-11-27 12:30:00,90.56,90.61,90.53,90.6,166187.0,84.9394,84.9863,84.9112,84.9769,166187.0
2023-11-27 12:35:00,90.6,90.62,90.57,90.59,131905.0,84.9769,84.9956,84.9488,84.9675,131905.0
2023-11-27 12:40:00,90.59,90.66,90.58,90.65,93786.0,84.9675,85.0332,84.9581,85.0238,93786.0
2023-11-27 12:45:00,90.64,90.75,90.64,90.75,198429.0,85.0144,85.1176,85.0144,85.1176,198429.0
2023-11-27 12:50:00,90.75,90.8,90.74,90.77,138693.0,85.1176,85.1645,85.1082,85.1363,138693.0
2023-11-27 12:55:00,90.78,90.81,90.72,90.73,344371.0,85.1457,85.1739,85.0894,85.0988,344371.0
2023-11-27 13:00:00,90.74,90.95,90.67,90.92,811123.0,85.1082,85.3052,85.0425,85.277,811123.0
2023-11-27 13:05:00,90.92,90.95,90.86,90.91,684374.0,85.277,85.3052,85.2208,85.2676,684374.0
2023-11-27 13:10:00,90.92,91.01,90.91,91.01,395808.0,85.277,85.3614,85.2676,85.3614,395808.0
2023-11-27 13:15:00,91.01,91.02,90.96,90.98,273902.0,85.3614,85.3708,85.3145,85.3333,273902.0
2023-11-27 13:20:00,90.98,91.02,90.92,90.92,228503.0,85.3333,85.3708,85.277,85.277,228503.0
2023-11-27 13:25:00,90.92,90.93,90.86,90.88,256111.0,85.277,85.2864,85.2208,85.2395,256111.0
2023-11-27 13:30:00,90.87,90.89,90.84,90.85,135383.0,85.2301,85.2489,85.202,85.2114,135383.0
2023-11-27 13:35:00,90.84,90.87,90.83,90.87,207227.0,85.202,85.2301,85.1926,85.2301,207227.0
2023-11-27 13:40:00,90.86,90.87,90.82,90.82,207487.0,85.2208,85.2301,85.1832,85.1832,207487.0
2023-11-27 13:45:00,90.82,90.91,90.82,90.91,316450.0,85.1832,85.2676,85.1832,85.2676,316450.0
2023-11-27 13:50:00,90.91,90.92,90.89,90.91,104592.0,85.2676,85.277,85.2489,85.2676,104592.0
2023-11-27 13:55:00,90.91,90.93,90.88,90.92,163803.0,85.2676,85.2864,85.2395,85.277,163803.0
2023-11-27 14:00:00,90.93,90.93,90.89,90.89,264423.0,85.2864,85.2864,85.2489,85.2489,264423.0
2023-11-27 14:05:00,90.89,90.94,90.89,90.93,351495.0,85.2489,85.2958,85.2489,85.2864,351495.0
2023-11-27 14:10:00,90.94,91.02,90.93,91.0,191714.0,85.2958,85.3708,85.2864,85.3521,191714.0
2023-11-27 14:15:00,91.01,91.01,90.92,90.95,387413.0,85.3614,85.3614,85.277,85.3052,387413.0
2023-11-27 14:20:00,90.94,91.05,90.93,91.05,262338.0,85.2958,85.399,85.2864,85.399,262338.0
2023-11-27 14:25:00,91.04,91.07,91.03,91.06,246116.0,85.3896,85.4177,85.3802,85.4083,246116.0
2023-11-27 14:30:00,91.06,91.08,91.04,91.06,194165.0,85.4083,85.4271,85.3896,85.4083,194165.0
2023-11-27 14:35:00,91.06,91.16,91.06,91.13,1149138.0,85.4083,85.5021,85.4083,85.474,1149138.0
2023-11-27 14:40:00,91.14,91.19,91.12,91.19,340076.0,85.4834,85.5303,85.4646,85.5303,340076.0
2023-11-27 14:45:00,91.19,91.2,91.13,91.14,354777.0,85.5303,85.5396,85.474,85.4834,354777.0
2023-11-27 14:50:00,91.13,91.17,91.09,91.13,342723.0,85.474,85.5115,85.4365,85.474,342723.0
2023-11-27 14:55:00,91.13,91.14,91.06,91.14,466207.0,85.474,85.4834,85.4083,85.4834,466207.0
2023-11-27 15:00:00,91.13,91.14,91.11,91.12,260209.0,85.474,85.4834,85.4552,85.4646,260209.0
2023-11-27 15:05:00,91.12,91.13,91.09,91.1,243511.0,85.4646,85.474,85.4365,85.4459,243511.0
2023-11-27 15:10:00,91.09,91.17,91.09,91.16,282176.0,85.4365,85.5115,85.4365,85.5021,282176.0
2023-11-27 15:15:00,91.16,91.16,91.13,91.15,346657.0,85.5021,85.5021,85.474,85.4928,346657.0
2023-11-27 15:20:00,91.15,91.17,91.13,91.16,220871.0,85.4928,85.5115,85.474,85.5021,220871.0
2023-11-27 15:25:00,91.17,91.18,91.14,91.16,243772.0,85.5115,85.5209,85.4834,85.5021,243772.0
2023-11-27 15:30:00,91.16,91.18,91.12,91.17,408942.0,85.5021,85.5209,85.4646,85.5115,408942.0
2023-11-27 15:35:00,91.17,91.21,91.16,91.21,284650.0,85.5115,85.549,85.5021,85.549,284650.0
2023-11-27 15:40:00,91.21,91.21,91.17,91.2,417168.0,85.549,85.549,85.5115,85.5396,417168.0
2023-11-27 15:45:00,91.2,91.2,91.15,91.16,500572.0,85.5396,85.5396,85.4928,85.5021,500572.0
2023-11-27 15:50:00,91.16,91.23,91.15,91.23,630385.0,85.5021,85.5678,85.4928,85.5678,630385.0
2023-11-27 15:55:00,91.23,91.31,91.21,91.27,2213997.0,85.5678,85.6428,85.549,85.6053,2213997.0
2023-11-28 09:30:00,90.88,91.0,90.84,90.91,1068732.0,85.2395,85.3521,85.202,85.2676,1068732.0
2023-11-28 09:35:00,90.92,90.97,90.78,90.95,495585.0,85.277,85.3239,85.1457,85.3052,495585.0
2023-11-28 09:40:00,90.94,91.14,90.91,91.03,422637.0,85.2958,85.4834,85.2676,85.3802,422637.0
2023-11-28 09:45:00,91.04,91.14,91.03,91.13,382283.0,85.3896,85.4834,85.3802,85.474,382283.0
2023-11-28 09:50:00,91.14,91.18,91.04,91.07,612230.0,85.4834,85.5209,85.3896,85.4177,612230.0
2023-11-28 09:55:00,91.07,91.11,91.01,91.02,334237.0,85.4177,85.4552,85.3614,85.3708,334237.0
2023-11-28 10:00:00,91.02,91.05,90.89,90.99,878478.0,85.3708,85.399,85.2489,85.3427,878478.0
2023-11-28 10:05:00,91.0,91.09,90.92,90.93,376269.0,85.3521,85.4365,85.277,85.2864,376269.0
2023-11-28 10:10:00,90.93,90.97,90.87,90.95,404144.0,85.2864,85.3239,85.2301,85.3052,404144.0
2023-11-28 10:15:00,90.96,91.06,90.95,91.06,514234.0,85.3145,85.4083,85.3052,85.4083,514234.0
2023-11-28 10:20:00,91.05,91.12,91.01,91.06,375708.0,85.399,85.4646,85.3614,85.4083,375708.0
2023-11-28 10:25:00,91.07,91.1,91.04,91.09,172591.0,85.4177,85.4459,85.3896,85.4365,172591.0
2023-11-28 10:30:00,91.09,91.11,91.03,91.08,345995.0,85.4365,85.4552,85.3802,85.4271,345995.0
2023-11-28 10:35:00,91.09,91.14,91.02,91.12,705881.0,85.4365,85.4834,85.3708,85.4646,705881.0
2023-11-28 10:40:00,91.13,91.22,91.11,91.22,756250.0,85.474,85.5584,85.4552,85.5584,756250.0
2023-11-28 10:45:00,91.23,91.24,91.15,91.19,381649.0,85.5678,85.5772,85.4928,85.5303,381649.0
2023-11-28 10:50:00,91.18,91.22,91.14,91.15,240067.0,85.5209,85.5584,85.4834,85.4928,240067.0
2023-11-28 10:55:00,91.15,91.2,91.11,91.17,558340.0,85.4928,85.5396,85.4552,85.5115,558340.0
2023-11-28 11:00:00,91.17,91.26,91.16,91.25,232983.0,85.5115,85.5959,85.5021,85.5865,232983.0
2023-11-28 11:05:00,91.25,91.3,91.24,91.27,406955.0,85.5865,85.6334,85.5772,85.6053,406955.0
2023-11-28 11:10:00,91.27,91.27,91.17,91.24,1120939.0,85.6053,85.6053,85.5115,85.5772,1120939.0
2023-11-28 11:15:00,91.25,91.26,91.11,91.16,569315.0,85.5865,85.5959,85.4552,85.5021,569315.0
2023-11-28 11:20:00,91.16,91.33,91.15,91.32,345091.0,85.5021,85.6616,85.4928,85.6522,345091.0
2023-11-28 11:25:00,91.33,91.35,91.25,91.28,333098.0,85.6616,85.6803,85.5865,85.6147,333098.0
2023-11-28 11:30:00,91.28,91.37,91.28,91.37,357759.0,85.6147,85.6991,85.6147,85.6991,357759.0
2023-11-28 11:35:00,91.37,91.41,91.35,91.39,224146.0,85.6991,85.7366,85.6803,85.7179,224146.0
2023-11-28 11:40:00,91.39,91.44,91.33,91.42,147999.0,85.7179,85.7648,85.6616,85.746,147999.0
2023-11-28 11:45:00,91.43,91.48,91.4,91.43,291886.0,85.7554,85.8023,85.7272,85.7554,291886.0
2023-11-28 11:50:00,91.43,91.49,91.4,91.44,326851.0,85.7554,85.8117,85.7272,85.7648,326851.0
2023-11-28 11:55:00,91.44,91.5,91.42,91.45,246714.0,85.7648,85.821,85.746,85.7741,246714.0
2023-11-28 12:00:00,91.45,91.53,91.43,91.5,206747.0,85.7741,85.8492,85.7554,85.821,206747.0
2023-11-28 12:05:00,91.5,91.51,91.45,91.47,289980.0,85.821,85.8304,85.7741,85.7929,289980.0
2023-11-28 12:10:00,91.47,91.5,91.45,91.48,193987.0,85.7929,85.821,85.7741,85.8023,193987.0
2023-11-28 12:15:00,91.47,91.48,91.4,91.42,272982.0,85.7929,85.8023,85.7272,85.746,272982.0
2023-11-28 12:20:00,91.42,91.47,91.36,91.4,355330.0,85.746,85.7929,85.6897,85.7272,355330.0
2023-11-28 12:25:00,91.41,91.51,91.4,91.5,270844.0,85.7366,85.8304,85.7272,85.821,270844.0
2023-11-28 12:30:00,91.51,91.51,91.37,91.38,686575.0,85.8304,85.8304,85.6991,85.7085,686575.0
2023-11-28 12:35:00,91.38,91.38,91.24,91.25,267275.0,85.7085,85.7085,85.5772,85.5865,267275.0
2023-11-28 12:40:00,91.26,91.27,91.15,91.19,204119.0,85.5959,85.6053,85.4928,85.5303,204119.0
2023-11-28 12:45:00,91.19,91.24,91.13,91.14,288923.0,85.5303,85.5772,85.474,85.4834,288923.0
2023-11-28 12:50:00,91.15,91.18,91.1,91.17,304797.0,85.4928,85.5209,85.4459,85.5115,304797.0
2023-11-28 12:55:00,91.17,91.21,91.09,91.09,663998.0,85.5115,85.549,85.4365,85.4365,663998.0
2023-11-28 13:00:00,91.1,91.13,90.82,91.05,1408609.0,85.4459,85.474,85.1832,85.399,1408609.0
2023-11-28 13:05:00,91.04,91.13,91.04,91.05,691173.0,85.3896,85.474,85.3896,85.399,691173.0
2023-11-28 13:10:00,91.05,91.09,90.95,90.99,319039.0,85.399,85.4365,85.3052,85.3427,319039.0
2023-11-28 13:15:00,90.98,91.01,90.92,91.01,208995.0,85.3333,85.3614,85.277,85.3614,208995.0
2023-11-28 13:20:00,91.01,91.05,91.0,91.05,233409.0,85.3614,85.399,85.3521,85.399,233409.0
2023-11-28 13:25:00,91.05,91.16,91.04,91.15,172322.0,85.399,85.5021,85.3896,85.4928,172322.0
2023-11-28 13:30:00,91.15,91.2,91.13,91.16,267363.0,85.4928,85.5396,85.474,85.5021,267363.0
2023-11-28 13:35:00,91.17,91.19,91.12,91.15,208796.0,85.5115,85.5303,85.4646,85.4928,208796.0
2023-11-28 13:40:00,91.14,91.15,91.07,91.09,176334.0,85.4834,85.4928,85.4177,85.4365,176334.0
2023-11-28 13:45:00,91.09,91.16,91.07,91.08,187356.0,85.4365,85.5021,85.4177,85.4271,187356.0
2023-11-28 13:50:00,91.08,91.14,91.06,91.1,203474.0,85.4271,85.4834,85.4083,85.4459,203474.0
2023-11-28 13:55:00,91.1,91.11,91.05,91.06,160125.0,85.4459,85.4552,85.399,85.4083,160125.0
2023-11-28 14:00:00,91.07,91.09,91.03,91.06,399874.0,85.4177,85.4365,85.3802,85.4083,399874.0
2023-11-28 14:05:00,91.06,91.1,91.04,91.1,600675.0,85.4083,85.4459,85.3896,85.4459,600675.0
2023-11-28 14:10:00,91.1,91.19,91.08,91.15,407515.0,85.4459,85.5303,85.4271,85.4928,407515.0
2023-11-28 14:15:00,91.14,91.19,91.13,91.17,342896.0,85.4834,85.5303,85.474,85.5115,342896.0
2023-11-28 14:20:00,91.17,91.27,91.16,91.25,412243.0,85.5115,85.6053,85.5021,85.5865,412243.0
2023-11-28 14:25:00,91.26,91.27,91.22,91.26,514489.0,85.5959,85.6053,85.5584,85.5959,514489.0
2023-11-28 14:30:00,91.26,91.26,91.17,91.2,345852.0,85.5959,85.5959,85.5115,85.5396,345852.0
2023-11-28 14:35:00,91.21,91.27,91.2,91.25,917912.0,85.549,85.6053,85.5396,85.5865,917912.0
2023-11-28 14:40:00,91.25,91.29,91.21,91.22,239822.0,85.5865,85.6241,85.549,85.5584,239822.0
2023-11-28 14:45:00,91.23,91.3,91.22,91.28,410346.0,85.5678,85.6334,85.5584,85.6147,410346.0
2023-11-28 14:50:00,91.28,91.31,91.24,91.29,360417.0,85.6147,85.6428,85.5772,85.6241,360417.0
2023-11-28 14:55:00,91.28,91.35,91.17,91.34,770418.0,85.6147,85.6803,85.5115,85.671,770418.0
2023-11-28 15:00:00,91.34,91.35,91.3,91.31,258212.0,85.671,85.6803,85.6334,85.6428,258212.0
2023-11-28 15:05:00,91.31,91.32,91.26,91.31,380557.0,85.6428,85.6522,85.5959,85.6428,380557.0
2023-11-28 15:10:00,91.31,91.32,91.23,91.24,370892.0,85.6428,85.6522,85.5678,85.5772,370892.0
2023-11-28 15:15:00,91.24,91.29,91.23,91.23,362326.0,85.5772,85.6241,85.5678,85.5678,362326.0
2023-11-28 15:20:00,91.23,91.31,91.19,91.3,357599.0,85.5678,85.6428,85.5303,85.6334,357599.0
2023-11-28 15:25:00,91.3,91.33,91.28,91.31,199089.0,85.6334,85.6616,85.6147,85.6428,199089.0
2023-11-28 15:30:00,91.31,91.42,91.29,91.41,366191.0,85.6428,85.746,85.6241,85.7366,366191.0
2023-11-28 15:35:00,91.41,91.41,91.32,91.37,636010.0,85.7366,85.7366,85.6522,85.6991,636010.0
2023-11-28 15:40:00,91.38,91.45,91.36,91.45,634863.0,85.7085,85.7741,85.6897,85.7741,634863.0
2023-11-28 15:45:00,91.45,91.51,91.43,91.5,528920.0,85.7741,85.8304,85.7554,85.821,528920.0
2023-11-28 15:50:00,91.49,91.52,91.41,91.42,807579.0,85.8117,85.8398,85.7366,85.746,807579.0
2023-11-28 15:55:00,91.43,91.49,91.38,91.49,2793406.0,85.7554,85.8117,85.7085,85.8117,2793406.0
2023-11-29 09:30:00,92.11,92.26,92.06,92.24,1189674.0,86.3932,86.5339,86.3463,86.5151,1189674.0
2023-11-29 09:35:00,92.24,92.39,92.24,92.34,1226779.0,86.5151,86.6558,86.5151,86.6089,1226779.0
2023-11-29 09:40:00,92.33,92.44,92.3,92.38,1384787.0,86.5995,86.7027,86.5714,86.6464,1384787.0
2023-11-29 09:45:00,92.39,92.49,92.35,92.43,911554.0,86.6558,86.7496,86.6183,86.6933,911554.0
2023-11-29 09:50:00,92.44,92.47,92.37,92.46,643284.0,86.7027,86.7308,86.637,86.7214,643284.0
2023-11-29 09:55:00,92.46,92.5,92.4,92.48,664486.0,86.7214,86.759,86.6652,86.7402,664486.0
2023-11-29 10:00:00,92.48,92.55,92.42,92.53,2279452.0,86.7402,86.8059,86.6839,86.7871,2279452.0
2023-11-29 10:05:00,92.53,92.56,92.42,92.54,1256243.0,86.7871,86.8152,86.6839,86.7965,1256243.0
2023-11-29 10:10:00,92.54,92.55,92.3,92.33,1318147.0,86.7965,86.8059,86.5714,86.5995,1318147.0
2023-11-29 10:15:00,92.33,92.43,92.3,92.32,900722.0,86.5995,86.6933,86.5714,86.5901,900722.0
2023-11-29 10:20:00,92.33,92.34,92.23,92.23,718466.0,86.5995,86.6089,86.5057,86.5057,718466.0
2023-11-29 10:25:00,92.24,92.25,92.06,92.11,1212793.0,86.5151,86.5245,86.3463,86.3932,1212793.0
2023-11-29 10:30:00,92.11,92.13,91.98,91.99,928083.0,86.3932,86.4119,86.2712,86.2806,928083.0
2023-11-29 10:35:00,91.99,92.06,91.97,92.04,459276.0,86.2806,86.3463,86.2619,86.3275,459276.0
2023-11-29 10:40:00,92.04,92.16,92.03,92.12,718295.0,86.3275,86.4401,86.3181,86.4025,718295.0
2023-11-29 10:45:00,92.12,92.19,92.08,92.15,734974.0,86.4025,86.4682,86.365,86.4307,734974.0
2023-11-29 10:50:00,92.15,92.28,92.14,92.27,431444.0,86.4307,86.5526,86.4213,86.5432,431444.0
2023-11-29 10:55:00,92.27,92.35,92.24,92.26,559177.0,86.5432,86.6183,86.5151,86.5339,559177.0
2023-11-29 11:00:00,92.26,92.27,92.14,92.22,462891.0,86.5339,86.5432,86.4213,86.4963,462891.0
2023-11-29 11:05:00,92.23,92.25,92.12,92.15,372930.0,86.5057,86.5245,86.4025,86.4307,372930.0
2023-11-29 11:10:00,92.15,92.33,92.14,92.28,443407.0,86.4307,86.5995,86.4213,86.5526,443407.0
2023-11-29 11:15:00,92.28,92.3,92.17,92.19,657188.0,86.5526,86.5714,86.4494,86.4682,657188.0
2023-11-29 11:20:00,92.19,92.28,92.12,92.23,426530.0,86.4682,86.5526,86.4025,86.5057,426530.0
2023-11-29 11:25:00,92.23,92.24,92.13,92.17,448524.0,86.5057,86.5151,86.4119,86.4494,448524.0
2023-11-29 11:30:00,92.17,92.22,92.15,92.16,419521.0,86.4494,86.4963,86.4307,86.4401,419521.0
2023-11-29 11:35:00,92.16,92.18,92.03,92.04,550330.0,86.4401,86.4588,86.3181,86.3275,550330.0
2023-11-29 11:40:00,92.04,92.12,92.0,92.01,459304.0,86.3275,86.4025,86.29,86.2994,459304.0
2023-11-29 11:45:00,92.01,92.02,91.93,91.94,626372.0,86.2994,86.3088,86.2243,86.2337,626372.0
2023-11-29 11:50:00,91.94,91.95,91.83,91.84,553278.0,86.2337,86.2431,86.1305,86.1399,553278.0
2023-11-29 11:55:00,91.84,91.88,91.8,91.83,653974.0,86.1399,86.1774,86.1024,86.1305,653974.0
2023-11-29 12:00:00,91.83,91.84,91.77,91.83,454138.0,86.1305,86.1399,86.0743,86.1305,454138.0
2023-11-29 12:05:00,91.82,91.93,91.8,91.93,390557.0,86.1212,86.2243,86.1024,86.2243,390557.0
2023-11-29 12:10:00,91.92,92.02,91.91,92.01,362175.0,86.215,86.3088,86.2056,86.2994,362175.0
2023-11-29 12:15:00,92.01,92.03,91.96,92.0,320059.0,86.2994,86.3181,86.2525,86.29,320059.0
2023-11-29 12:20:00,92.0,92.09,91.98,92.07,315433.0,86.29,86.3744,86.2712,86.3557,315433.0
2023-11-29 12:25:00,92.07,92.17,92.06,92.1,371741.0,86.3557,86.4494,86.3463,86.3838,371741.0
2023-11-29 12:30:00,92.11,92.15,92.06,92.06,326236.0,86.3932,86.4307,86.3463,86.3463,326236.0
2023-11-29 12:35:00,92.06,92.1,92.05,92.09,227526.0,86.3463,86.3838,86.3369,86.3744,227526.0
2023-11-29 12:40:00,92.09,92.12,92.06,92.08,328111.0,86.3744,86.4025,86.3463,86.365,328111.0
2023-11-29 12:45:00,92.08,92.15,92.06,92.15,363330.0,86.365,86.4307,86.3463,86.4307,363330.0
2023-11-29 12:50:00,92.15,92.23,92.14,92.23,310518.0,86.4307,86.5057,86.4213,86.5057,310518.0
2023-11-29 12:55:00,92.22,92.32,92.22,92.29,575879.0,86.4963,86.5901,86.4963,86.562,575879.0
2023-11-29 13:00:00,92.3,92.46,92.29,92.42,357180.0,86.5714,86.7214,86.562,86.6839,357180.0
2023-11-29 13:05:00,92.42,92.44,92.25,92.27,582112.0,86.6839,86.7027,86.5245,86.5432,582112.0
2023-11-29 13:10:00,92.28,92.28,92.21,92.26,207036.0,86.5526,86.5526,86.487,86.5339,207036.0
2023-11-29 13:15:00,92.26,92.29,92.22,92.23,151630.0,86.5339,86.562,86.4963,86.5057,151630.0
2023-11-29 13:20:00,92.23,92.28,92.23,92.27,157918.0,86.5057,86.5526,86.5057,86.5432,157918.0
2023-11-29 13:25:00,92.26,92.36,92.24,92.34,402856.0,86.5339,86.6277,86.5151,86.6089,402856.0
2023-11-29 13:30:00,92.34,92.39,92.33,92.36,307182.0,86.6089,86.6558,86.5995,86.6277,307182.0
2023-11-29 13:35:00,92.36,92.42,92.31,92.42,380656.0,86.6277,86.6839,86.5808,86.6839,380656.0
2023-11-29 13:40:00,92.42,92.49,92.41,92.47,474297.0,86.6839,86.7496,86.6746,86.7308,474297.0
2023-11-29 13:45:00,92.46,92.48,92.38,92.42,567174.0,86.7214,86.7402,86.6464,86.6839,567174.0
2023-11-29 13:50:00,92.42,92.44,92.37,92.4,185193.0,86.6839,86.7027,86.637,86.6652,185193.0
2023-11-29 13:55:00,92.41,92.43,92.37,92.41,445250.0,86.6746,86.6933,86.637,86.6746,445250.0
2023-11-29 14:00:00,92.42,92.49,92.41,92.45,335833.0,86.6839,86.7496,86.6746,86.7121,335833.0
2023-11-29 14:05:00,92.46,92.59,92.45,92.59,575202.0,86.7214,86.8434,86.7121,86.8434,575202.0
2023-11-29 14:10:00,92.59,92.67,92.57,92.65,944584.0,86.8434,86.9184,86.8246,86.8997,944584.0
2023-11-29 14:15:00,92.65,92.7,92.57,92.64,709709.0,86.8997,86.9466,86.8246,86.8903,709709.0
2023-11-29 14:20:00,92.64,92.64,92.58,92.59,494319.0,86.8903,86.8903,86.834,86.8434,494319.0
2023-11-29 14:25:00,92.59,92.6,92.46,92.47,392352.0,86.8434,86.8528,86.7214,86.7308,392352.0
2023-11-29 14:30:00,92.48,92.5,92.42,92.45,369147.0,86.7402,86.759,86.6839,86.7121,369147.0
2023-11-29 14:35:00,92.45,92.45,92.32,92.34,402533.0,86.7121,86.7121,86.5901,86.6089,402533.0
2023-11-29 14:40:00,92.34,92.34,92.29,92.31,216233.0,86.6089,86.6089,86.562,86.5808,216233.0
2023-11-29 14:45:00,92.3,92.39,92.28,92.35,510770.0,86.5714,86.6558,86.5526,86.6183,510770.0
2023-11-29 14:50:00,92.36,92.41,92.31,92.4,469611.0,86.6277,86.6746,86.5808,86.6652,469611.0
2023-11-29 14:55:00,92.4,92.52,92.36,92.5,547014.0,86.6652,86.7777,86.6277,86.759,547014.0
2023-11-29 15:00:00,92.5,92.57,92.48,92.52,436700.0,86.759,86.8246,86.7402,86.7777,436700.0
2023-11-29 15:05:00,92.52,92.53,92.47,92.49,283949.0,86.7777,86.7871,86.7308,86.7496,283949.0
2023-11-29 15:10:00,92.5,92.5,92.43,92.49,222953.0,86.759,86.759,86.6933,86.7496,222953.0
2023-11-29 15:15:00,92.49,92.49,92.46,92.48,222249.0,86.7496,86.7496,86.7214,86.7402,222249.0
2023-11-29 15:20:00,92.48,92.55,92.46,92.55,401983.0,86.7402,86.8059,86.7214,86.8059,401983.0
2023-11-29 15:25:00,92.55,92.64,92.55,92.63,504120.0,86.8059,86.8903,86.8059,86.8809,504120.0
2023-11-29 15:30:00,92.63,92.67,92.61,92.66,683627.0,86.8809,86.9184,86.8621,86.909,683627.0
2023-11-29 15:35:00,92.66,92.66,92.55,92.58,898536.0,86.909,86.909,86.8059,86.834,898536.0
2023-11-29 15:40:00,92.58,92.65,92.57,92.64,733172.0,86.834,86.8997,86.8246,86.8903,733172.0
2023-11-29 15:45:00,92.64,92.67,92.6,92.6,763644.0,86.8903,86.9184,86.8528,86.8528,763644.0
2023-11-29 15:50:00,92.6,92.63,92.54,92.62,1601286.0,86.8528,86.8809,86.7965,86.8715,1601286.0
2023-11-29 15:55:00,92.62,92.68,92.6,92.64,3387631.0,86.8715,86.9278,86.8528,86.8903,3387631.0
2023-11-30 09:30:00,91.96,92.01,91.88,91.89,1104211.0,86.2525,86.2994,86.1774,86.1868,1104211.0
2023-11-30 09:35:00,91.89,91.91,91.77,91.82,831824.0,86.1868,86.2056,86.0743,86.1212,831824.0
2023-11-30 09:40:00,91.82,91.89,91.53,91.76,1319589.0,86.1212,86.1868,85.8492,86.0649,1319589.0
2023-11-30 09:45:00,91.76,91.78,91.64,91.75,812746.0,86.0649,86.0837,85.9523,86.0555,812746.0
2023-11-30 09:50:00,91.76,91.87,91.72,91.81,570970.0,86.0649,86.1681,86.0274,86.1118,570970.0
2023-11-30 09:55:00,91.82,91.87,91.79,91.81,810268.0,86.1212,86.1681,86.093,86.1118,810268.0
2023-11-30 10:00:00,91.8,91.81,91.73,91.77,490962.0,86.1024,86.1118,86.0368,86.0743,490962.0
2023-11-30 10:05:00,91.76,91.84,91.75,91.8,439399.0,86.0649,86.1399,86.0555,86.1024,439399.0
2023-11-30 10:10:00,91.79,91.9,91.77,91.84,410051.0,86.093,86.1962,86.0743,86.1399,410051.0
2023-11-30 10:15:00,91.84,91.84,91.75,91.79,373492.0,86.1399,86.1399,86.0555,86.093,373492.0
2023-11-30 10:20:00,91.79,92.05,91.79,92.01,572172.0,86.093,86.3369,86.093,86.2994,572172.0
2023-11-30 10:25:00,92.01,92.02,91.91,91.94,363797.0,86.2994,86.3088,86.2056,86.2337,363797.0
2023-11-30 10:30:00,91.94,92.03,91.83,92.02,429029.0,86.2337,86.3181,86.1305,86.3088,429029.0
2023-11-30 10:35:00,92.02,92.07,91.88,91.92,422668.0,86.3088,86.3557,86.1774,86.215,422668.0
2023-11-30 10:40:00,91.93,92.03,91.89,92.03,765218.0,86.2243,86.3181,86.1868,86.3181,765218.0
2023-11-30 10:45:00,92.03,92.05,91.91,91.94,619201.0,86.3181,86.3369,86.2056,86.2337,619201.0
2023-11-30 10:50:00,91.95,92.04,91.95,92.03,672854.0,86.2431,86.3275,86.2431,86.3181,672854.0
2023-11-30 10:55:00,92.04,92.13,91.96,92.11,856337.0,86.3275,86.4119,86.2525,86.3932,856337.0
2023-11-30 11:00:00,92.11,92.14,92.07,92.09,511935.0,86.3932,86.4213,86.3557,86.3744,511935.0
2023-11-30 11:05:00,92.08,92.16,92.04,92.12,667657.0,86.365,86.4401,86.3275,86.4025,667657.0
2023-11-30 11:10:00,92.12,92.16,91.99,92.0,387807.0,86.4025,86.4401,86.2806,86.29,387807.0
2023-11-30 11:15:00,92.0,92.06,91.95,91.96,503596.0,86.29,86.3463,86.2431,86.2525,503596.0
2023-11-30 11:20:00,91.97,91.97,91.9,91.92,340097.0,86.2619,86.2619,86.1962,86.215,340097.0
2023-11-30 11:25:00,91.92,91.97,91.92,91.94,467743.0,86.215,86.2619,86.215,86.2337,467743.0
2023-11-30 11:30:00,91.94,91.95,91.82,91.86,421561.0,86.2337,86.2431,86.1212,86.1587,421561.0
2023-11-30 11:35:00,91.86,91.91,91.85,91.89,417428.0,86.1587,86.2056,86.1493,86.1868,417428.0
2023-11-30 11:40:00,91.89,91.97,91.88,91.97,287580.0,86.1868,86.2619,86.1774,86.2619,287580.0
2023-11-30 11:45:00,91.97,91.97,91.9,91.91,374464.0,86.2619,86.2619,86.1962,86.2056,374464.0
2023-11-30 11:50:00,91.9,91.94,91.88,91.9,242279.0,86.1962,86.2337,86.1774,86.1962,242279.0
2023-11-30 11:55:00,91.9,91.94,91.87,91.94,236137.0,86.1962,86.2337,86.1681,86.2337,236137.0
2023-11-30 12:00:00,91.94,91.99,91.93,91.95,303938.0,86.2337,86.2806,86.2243,86.2431,303938.0
2023-11-30 12:05:00,91.94,91.96,91.85,91.86,306545.0,86.2337,86.2525,86.1493,86.1587,306545.0
2023-11-30 12:10:00,91.86,91.9,91.84,91.89,331813.0,86.1587,86.1962,86.1399,86.1868,331813.0
2023-11-30 12:15:00,91.88,91.89,91.81,91.83,336774.0,86.1774,86.1868,86.1118,86.1305,336774.0
2023-11-30 12:20:00,91.83,91.87,91.8,91.85,324346.0,86.1305,86.1681,86.1024,86.1493,324346.0
2023-11-30 12:25:00,91.85,91.89,91.84,91.86,284104.0,86.1493,86.1868,86.1399,86.1587,284104.0
2023-11-30 12:30:00,91.87,91.95,91.87,91.88,387174.0,86.1681,86.2431,86.1681,86.1774,387174.0
2023-11-30 12:35:00,91.89,91.89,91.85,91.87,212507.0,86.1868,86.1868,86.1493,86.1681,212507.0
2023-11-30 12:40:00,91.87,91.89,91.85,91.86,167555.0,86.1681,86.1868,86.1493,86.1587,167555.0
2023-11-30 12:45:00,91.85,91.87,91.77,91.78,454191.0,86.1493,86.1681,86.0743,86.0837,454191.0
2023-11-30 12:50:00,91.78,91.78,91.74,91.75,526604.0,86.0837,86.0837,86.0461,86.0555,526604.0
2023-11-30 12:55:00,91.75,91.77,91.7,91.74,585029.0,86.0555,86.0743,86.0086,86.0461,585029.0
2023-11-30 13:00:00,91.74,91.79,91.72,91.77,292073.0,86.0461,86.093,86.0274,86.0743,292073.0
2023-11-30 13:05:00,91.78,91.79,91.71,91.74,287070.0,86.0837,86.093,86.018,86.0461,287070.0
2023-11-30 13:10:00,91.75,91.82,91.74,91.77,445007.0,86.0555,86.1212,86.0461,86.0743,445007.0
2023-11-30 13:15:00,91.77,91.81,91.75,91.76,406192.0,86.0743,86.1118,86.0555,86.0649,406192.0
2023-11-30 13:20:00,91.76,91.78,91.7,91.7,282979.0,86.0649,86.0837,86.0086,86.0086,282979.0
2023-11-30 13:25:00,91.7,91.74,91.69,91.73,481283.0,86.0086,86.0461,85.9992,86.0368,481283.0
2023-11-30 13:30:00,91.73,91.77,91.69,91.75,225231.0,86.0368,86.0743,85.9992,86.0555,225231.0
2023-11-30 13:35:00,91.75,91.77,91.71,91.73,339761.0,86.0555,86.0743,86.018,86.0368,339761.0
2023-11-30 13:40:00,91.74,91.75,91.7,91.71,215851.0,86.0461,86.0555,86.0086,86.018,215851.0
2023-11-30 13:45:00,91.7,91.71,91.61,91.61,254013.0,86.0086,86.018,85.9242,85.9242,254013.0
2023-11-30 13:50:00,91.62,91.63,91.57,91.59,292761.0,85.9336,85.943,85.8867,85.9054,292761.0
2023-11-30 13:55:00,91.6,91.63,91.57,91.6,269104.0,85.9148,85.943,85.8867,85.9148,269104.0
2023-11-30 14:00:00,91.61,91.69,91.6,91.66,417497.0,85.9242,85.9992,85.9148,85.9711,417497.0
2023-11-30 14:05:00,91.66,91.69,91.65,91.67,409133.0,85.9711,85.9992,85.9617,85.9805,409133.0
2023-11-30 14:10:00,91.67,91.68,91.63,91.65,323738.0,85.9805,85.9899,85.943,85.9617,323738.0
2023-11-30 14:15:00,91.65,91.65,91.58,91.62,535129.0,85.9617,85.9617,85.8961,85.9336,535129.0
2023-11-30 14:20:00,91.62,91.62,91.57,91.58,495172.0,85.9336,85.9336,85.8867,85.8961,495172.0
2023-11-30 14:25:00,91.58,91.59,91.52,91.56,691685.0,85.8961,85.9054,85.8398,85.8773,691685.0
2023-11-30 14:30:00,91.57,91.58,91.54,91.56,490505.0,85.8867,85.8961,85.8585,85.8773,490505.0
2023-11-30 14:35:00,91.56,91.64,91.55,91.59,718979.0,85.8773,85.9523,85.8679,85.9054,718979.0
2023-11-30 14:40:00,91.59,91.62,91.56,91.61,449226.0,85.9054,85.9336,85.8773,85.9242,449226.0
2023-11-30 14:45:00,91.62,91.62,91.5,91.51,581812.0,85.9336,85.9336,85.821,85.8304,581812.0
2023-11-30 14:50:00,91.51,91.58,91.49,91.58,359562.0,85.8304,85.8961,85.8117,85.8961,359562.0
2023-11-30 14:55:00,91.58,91.58,91.49,91.55,606834.0,85.8961,85.8961,85.8117,85.8679,606834.0
2023-11-30 15:00:00,91.56,91.56,91.48,91.53,586228.0,85.8773,85.8773,85.8023,85.8492,586228.0
2023-11-30 15:05:00,91.53,91.53,91.43,91.44,454676.0,85.8492,85.8492,85.7554,85.7648,454676.0
2023-11-30 15:10:00,91.44,91.45,91.34,91.34,516437.0,85.7648,85.7741,85.671,85.671,516437.0
2023-11-30 15:15:00,91.34,91.37,91.29,91.31,520745.0,85.671,85.6991,85.6241,85.6428,520745.0
2023-11-30 15:20:00,91.31,91.32,91.26,91.27,796129.0,85.6428,85.6522,85.5959,85.6053,796129.0
2023-11-30 15:25:00,91.27,91.29,91.17,91.18,873768.0,85.6053,85.6241,85.5115,85.5209,873768.0
2023-11-30 15:30:00,91.18,91.24,91.16,91.22,657832.0,85.5209,85.5772,85.5021,85.5584,657832.0
2023-11-30 15:35:00,91.21,91.22,91.15,91.18,894791.0,85.549,85.5584,85.4928,85.5209,894791.0
2023-11-30 15:40:00,91.17,91.25,91.15,91.22,725093.0,85.5115,85.5865,85.4928,85.5584,725093.0
2023-11-30 15:45:00,91.22,91.35,91.19,91.35,997258.0,85.5584,85.6803,85.5303,85.6803,997258.0
2023-11-30 15:50:00,91.35,91.44,91.34,91.39,1748207.0,85.6803,85.7648,85.671,85.7179,1748207.0
2023-11-30 15:55:00,91.39,91.66,91.3,91.6,5656289.0,85.7179,85.9711,85.6334,85.9148,5656289.0
2023-12-01 09:30:00,91.31,91.38,91.24,91.25,1036145.0,85.9089,85.9748,85.8431,85.8525,1036145.0
2023-12-01 09:35:00,91.25,91.31,91.23,91.3,555259.0,85.8525,85.9089,85.8336,85.8995,555259.0
2023-12-01 09:40:00,91.31,91.42,91.28,91.35,399248.0,85.9089,86.0124,85.8807,85.9465,399248.0
2023-12-01 09:45:00,91.35,91.36,91.19,91.22,353026.0,85.9465,85.956,85.796,85.8242,353026.0
2023-12-01 09:50:00,91.22,91.27,91.13,91.27,483540.0,85.8242,85.8713,85.7396,85.8713,483540.0
2023-12-01 09:55:00,91.26,91.28,91.2,91.27,365521.0,85.8619,85.8807,85.8054,85.8713,365521.0
2023-12-01 10:00:00,91.27,91.81,91.27,91.74,1496978.0,85.8713,86.3793,85.8713,86.3135,1496978.0
2023-12-01 10:05:00,91.74,91.8,91.58,91.74,680981.0,86.3135,86.3699,86.1629,86.3135,680981.0
2023-12-01 10:10:00,91.74,91.88,91.73,91.76,536385.0,86.3135,86.4452,86.3041,86.3323,536385.0
2023-12-01 10:15:00,91.77,91.78,91.63,91.73,603983.0,86.3417,86.3511,86.21,86.3041,603983.0
2023-12-01 10:20:00,91.74,91.95,91.74,91.81,684956.0,86.3135,86.5111,86.3135,86.3793,684956.0
2023-12-01 10:25:00,91.82,91.85,91.74,91.81,565326.0,86.3887,86.417,86.3135,86.3793,565326.0
2023-12-01 10:30:00,91.81,91.82,91.6,91.63,468003.0,86.3793,86.3887,86.1818,86.21,468003.0
2023-12-01 10:35:00,91.64,91.66,91.58,91.59,449501.0,86.2194,86.2382,86.1629,86.1724,449501.0
2023-12-01 10:40:00,91.59,91.63,91.48,91.61,357957.0,86.1724,86.21,86.0689,86.1912,357957.0
2023-12-01 10:45:00,91.61,91.74,91.59,91.68,573580.0,86.1912,86.3135,86.1724,86.257,573580.0
2023-12-01 10:50:00,91.68,91.77,91.61,91.76,465020.0,86.257,86.3417,86.1912,86.3323,465020.0
2023-12-01 10:55:00,91.76,91.79,91.71,91.79,721976.0,86.3323,86.3605,86.2853,86.3605,721976.0
2023-12-01 11:00:00,91.78,91.98,91.51,91.9,2023971.0,86.3511,86.5393,86.0971,86.464,2023971.0
2023-12-01 11:05:00,91.9,91.97,91.74,91.96,848525.0,86.464,86.5299,86.3135,86.5205,848525.0
2023-12-01 11:10:00,91.96,92.1,91.94,92.07,754802.0,86.5205,86.6522,86.5016,86.624,754802.0
2023-12-01 11:15:00,92.08,92.12,92.01,92.09,778934.0,86.6334,86.671,86.5675,86.6428,778934.0
2023-12-01 11:20:00,92.1,92.15,92.07,92.15,812653.0,86.6522,86.6992,86.624,86.6992,812653.0
2023-12-01 11:25:00,92.15,92.27,92.12,92.19,843092.0,86.6992,86.8121,86.671,86.7369,843092.0
2023-12-01 11:30:00,92.2,92.36,92.18,92.27,531803.0,86.7463,86.8968,86.7275,86.8121,531803.0
2023-12-01 11:35:00,92.27,92.28,92.13,92.21,740239.0,86.8121,86.8215,86.6804,86.7557,740239.0
2023-12-01 11:40:00,92.2,92.37,92.14,92.37,606514.0,86.7463,86.9062,86.6898,86.9062,606514.0
2023-12-01 11:45:00,92.37,92.45,92.32,92.45,524889.0,86.9062,86.9815,86.8592,86.9815,524889.0
2023-12-01 11:50:00,92.45,92.57,92.44,92.52,1221332.0,86.9815,87.0944,86.9721,87.0473,1221332.0
2023-12-01 11:55:00,92.52,92.56,92.47,92.48,445719.0,87.0473,87.085,87.0003,87.0097,445719.0
2023-12-01 12:00:00,92.49,92.52,92.39,92.4,526333.0,87.0191,87.0473,86.925,86.9344,526333.0
2023-12-01 12:05:00,92.4,92.43,92.31,92.39,693168.0,86.9344,86.9627,86.8498,86.925,693168.0
2023-12-01 12:10:00,92.39,92.42,92.32,92.36,462064.0,86.925,86.9533,86.8592,86.8968,462064.0
2023-12-01 12:15:00,92.36,92.38,92.2,92.22,730710.0,86.8968,86.9156,86.7463,86.7651,730710.0
2023-12-01 12:20:00,92.22,92.31,92.19,92.29,415361.0,86.7651,86.8498,86.7369,86.8309,415361.0
2023-12-01 12:25:00,92.28,92.28,92.22,92.26,289455.0,86.8215,86.8215,86.7651,86.8027,289455.0
2023-12-01 12:30:00,92.26,92.31,92.24,92.28,333439.0,86.8027,86.8498,86.7839,86.8215,333439.0
2023-12-01 12:35:00,92.28,92.38,92.24,92.36,176320.0,86.8215,86.9156,86.7839,86.8968,176320.0
2023-12-01 12:40:00,92.36,92.43,92.34,92.37,220159.0,86.8968,86.9627,86.878,86.9062,220159.0
2023-12-01 12:45:00,92.37,92.46,92.37,92.45,176816.0,86.9062,86.9909,86.9062,86.9815,176816.0
2023-12-01 12:50:00,92.45,92.47,92.4,92.44,362694.0,86.9815,87.0003,86.9344,86.9721,362694.0
2023-12-01 12:55:00,92.44,92.55,92.44,92.52,396883.0,86.9721,87.0756,86.9721,87.0473,396883.0
2023-12-01 13:00:00,92.54,92.62,92.52,92.59,304246.0,87.0662,87.1414,87.0473,87.1132,304246.0
2023-12-01 13:05:00,92.59,92.7,92.59,92.69,851179.0,87.1132,87.2167,87.1132,87.2073,851179.0
2023-12-01 13:10:00,92.69,92.84,92.68,92.83,942785.0,87.2073,87.3484,87.1979,87.339,942785.0
2023-12-01 13:15:00,92.83,92.87,92.77,92.85,662673.0,87.339,87.3766,87.2826,87.3578,662673.0
2023-12-01 13:20:00,92.86,92.88,92.8,92.84,543493.0,87.3672,87.386,87.3108,87.3484,543493.0
2023-12-01 13:25:00,92.85,92.93,92.84,92.92,774256.0,87.3578,87.4331,87.3484,87.4237,774256.0
2023-12-01 13:30:00,92.92,93.02,92.9,93.0,703748.0,87.4237,87.5178,87.4049,87.4989,703748.0
2023-12-01 13:35:00,93.0,93.06,92.95,92.95,998656.0,87.4989,87.5554,87.4519,87.4519,998656.0
2023-12-01 13:40:00,92.94,92.97,92.81,92.88,940992.0,87.4425,87.4707,87.3202,87.386,940992.0
2023-12-01 13:45:00,92.88,93.0,92.87,92.98,566433.0,87.386,87.4989,87.3766,87.4801,566433.0
2023-12-01 13:50:00,92.98,93.03,92.96,92.99,299286.0,87.4801,87.5272,87.4613,87.4895,299286.0
2023-12-01 13:55:00,93.0,93.0,92.89,92.9,403270.0,87.4989,87.4989,87.3955,87.4049,403270.0
2023-12-01 14:00:00,92.91,92.94,92.85,92.9,427654.0,87.4143,87.4425,87.3578,87.4049,427654.0
2023-12-01 14:05:00,92.9,92.91,92.8,92.81,268492.0,87.4049,87.4143,87.3108,87.3202,268492.0
2023-12-01 14:10:00,92.81,92.86,92.8,92.83,227618.0,87.3202,87.3672,87.3108,87.339,227618.0
2023-12-01 14:15:00,92.82,92.85,92.79,92.8,196413.0,87.3296,87.3578,87.3014,87.3108,196413.0
2023-12-01 14:20:00,92.81,92.98,92.8,92.98,480691.0,87.3202,87.4801,87.3108,87.4801,480691.0
2023-12-01 14:25:00,92.98,92.98,92.87,92.9,386710.0,87.4801,87.4801,87.3766,87.4049,386710.0
2023-12-01 14:30:00,92.9,92.9,92.78,92.8,610681.0,87.4049,87.4049,87.292,87.3108,610681.0
2023-12-01 14:35:00,92.79,92.8,92.73,92.75,319410.0,87.3014,87.3108,87.2449,87.2637,319410.0
2023-12-01 14:40:00,92.75,92.75,92.63,92.67,424633.0,87.2637,87.2637,87.1508,87.1885,424633.0
2023-12-01 14:45:00,92.66,92.67,92.6,92.65,511935.0,87.1791,87.1885,87.1226,87.1697,511935.0
2023-12-01 14:50:00,92.65,92.75,92.64,92.73,427270.0,87.1697,87.2637,87.1602,87.2449,427270.0
2023-12-01 14:55:00,92.73,92.77,92.7,92.76,398825.0,87.2449,87.2826,87.2167,87.2731,398825.0
2023-12-01 15:00:00,92.77,92.77,92.66,92.68,414812.0,87.2826,87.2826,87.1791,87.1979,414812.0
2023-12-01 15:05:00,92.67,92.73,92.64,92.72,426927.0,87.1885,87.2449,87.1602,87.2355,426927.0
2023-12-01 15:10:00,92.71,92.78,92.71,92.76,303022.0,87.2261,87.292,87.2261,87.2731,303022.0
2023-12-01 15:15:00,92.77,92.87,92.75,92.85,400345.0,87.2826,87.3766,87.2637,87.3578,400345.0
2023-12-01 15:20:00,92.84,92.91,92.83,92.91,314015.0,87.3484,87.4143,87.339,87.4143,314015.0
2023-12-01 15:25:00,92.91,92.96,92.88,92.92,388920.0,87.4143,87.4613,87.386,87.4237,388920.0
2023-12-01 15:30:00,92.92,93.03,92.91,93.02,741225.0,87.4237,87.5272,87.4143,87.5178,741225.0
2023-12-01 15:35:00,93.01,93.02,92.94,92.98,604478.0,87.5084,87.5178,87.4425,87.4801,604478.0
2023-12-01 15:40:00,92.98,93.0,92.95,92.98,638115.0,87.4801,87.4989,87.4519,87.4801,638115.0
2023-12-01 15:45:00,92.98,93.02,92.92,92.93,878409.0,87.4801,87.5178,87.4237,87.4331,878409.0
2023-12-01 15:50:00,92.93,92.93,92.81,92.81,1383991.0,87.4331,87.4331,87.3202,87.3202,1383991.0
2023-12-01 15:55:00,92.81,92.95,92.77,92.94,3969312.0,87.3202,87.4519,87.2826,87.4425,3969312.0
2023-12-04 09:30:00,92.49,92.54,92.39,92.53,838195.0,87.0191,87.0662,86.925,87.0568,838195.0
2023-12-04 09:35:00,92.54,92.54,92.39,92.47,505273.0,87.0662,87.0662,86.925,87.0003,505273.0
2023-12-04 09:40:00,92.48,92.54,92.44,92.45,262070.0,87.0097,87.0662,86.9721,86.9815,262070.0
2023-12-04 09:45:00,92.46,92.54,92.45,92.48,403150.0,86.9909,87.0662,86.9815,87.0097,403150.0
2023-12-04 09:50:00,92.48,92.63,92.47,92.63,408903.0,87.0097,87.1508,87.0003,87.1508,408903.0
2023-12-04 09:55:00,92.63,92.67,92.6,92.63,374633.0,87.1508,87.1885,87.1226,87.1508,374633.0
2023-12-04 10:00:00,92.64,92.8,92.63,92.74,580250.0,87.1602,87.3108,87.1508,87.2543,580250.0
2023-12-04 10:05:00,92.74,92.78,92.72,92.74,236534.0,87.2543,87.292,87.2355,87.2543,236534.0
2023-12-04 10:10:00,92.73,92.79,92.72,92.74,298127.0,87.2449,87.3014,87.2355,87.2543,298127.0
2023-12-04 10:15:00,92.74,92.83,92.64,92.65,468336.0,87.2543,87.339,87.1602,87.1697,468336.0
2023-12-04 10:20:00,92.65,92.72,92.58,92.59,473042.0,87.1697,87.2355,87.1038,87.1132,473042.0
2023-12-04 10:25:00,92.58,92.6,92.48,92.52,448822.0,87.1038,87.1226,87.0097,87.0473,448822.0
2023-12-04 10:30:00,92.52,92.53,92.37,92.37,396992.0,87.0473,87.0568,86.9062,86.9062,396992.0
2023-12-04 10:35:00,92.37,92.37,92.22,92.22,652957.0,86.9062,86.9062,86.7651,86.7651,652957.0
2023-12-04 10:40:00,92.22,92.27,92.16,92.26,459109.0,86.7651,86.8121,86.7086,86.8027,459109.0
2023-12-04 10:45:00,92.26,92.27,92.17,92.2,313572.0,86.8027,86.8121,86.718,86.7463,313572.0
2023-12-04 10:50:00,92.2,92.28,92.15,92.25,785827.0,86.7463,86.8215,86.6992,86.7933,785827.0
2023-12-04 10:55:00,92.26,92.3,92.2,92.29,551574.0,86.8027,86.8404,86.7463,86.8309,551574.0
2023-12-04 11:00:00,92.29,92.34,92.25,92.27,321072.0,86.8309,86.878,86.7933,86.8121,321072.0
2023-12-04 11:05:00,92.27,92.34,92.26,92.31,281649.0,86.8121,86.878,86.8027,86.8498,281649.0
2023-12-04 11:10:00,92.3,92.33,92.2,92.28,309177.0,86.8404,86.8686,86.7463,86.8215,309177.0
2023-12-04 11:15:00,92.28,92.3,92.22,92.29,201540.0,86.8215,86.8404,86.7651,86.8309,201540.0
2023-12-04 11:20:00,92.28,92.29,92.21,92.21,373310.0,86.8215,86.8309,86.7557,86.7557,373310.0
2023-12-04 11:25:00,92.22,92.25,92.21,92.23,91349.0,86.7651,86.7933,86.7557,86.7745,91349.0
2023-12-04 11:30:00,92.23,92.24,92.17,92.2,299776.0,86.7745,86.7839,86.718,86.7463,299776.0
2023-12-04 11:35:00,92.2,92.24,92.16,92.24,341284.0,86.7463,86.7839,86.7086,86.7839,341284.0
2023-12-04 11:40:00,92.25,92.31,92.18,92.2,249290.0,86.7933,86.8498,86.7275,86.7463,249290.0
2023-12-04 11:45:00,92.2,92.24,92.16,92.17,260904.0,86.7463,86.7839,86.7086,86.718,260904.0
2023-12-04 11:50:00,92.16,92.22,92.14,92.21,270579.0,86.7086,86.7651,86.6898,86.7557,270579.0
2023-12-04 11:55:00,92.21,92.26,92.15,92.26,315806.0,86.7557,86.8027,86.6992,86.8027,315806.0
2023-12-04 12:00:00,92.26,92.26,92.2,92.21,236959.0,86.8027,86.8027,86.7463,86.7557,236959.0
2023-12-04 12:05:00,92.21,92.24,92.19,92.23,204582.0,86.7557,86.7839,86.7369,86.7745,204582.0
2023-12-04 12:10:00,92.23,92.27,92.21,92.25,136667.0,86.7745,86.8121,86.7557,86.7933,136667.0
2023-12-04 12:15:00,92.26,92.37,92.25,92.32,428133.0,86.8027,86.9062,86.7933,86.8592,428133.0
2023-12-04 12:20:00,92.31,92.34,92.2,92.21,363056.0,86.8498,86.878,86.7463,86.7557,363056.0
2023-12-04 12:25:00,92.22,92.22,92.17,92.2,213273.0,86.7651,86.7651,86.718,86.7463,213273.0
2023-12-04 12:30:00,92.21,92.22,92.13,92.14,233404.0,86.7557,86.7651,86.6804,86.6898,233404.0
2023-12-04 12:35:00,92.14,92.16,92.09,92.13,362630.0,86.6898,86.7086,86.6428,86.6804,362630.0
2023-12-04 12:40:00,92.13,92.27,92.12,92.24,495948.0,86.6804,86.8121,86.671,86.7839,495948.0
2023-12-04 12:45:00,92.23,92.28,92.22,92.28,472429.0,86.7745,86.8215,86.7651,86.8215,472429.0
2023-12-04 12:50:00,92.27,92.29,92.24,92.24,201128.0,86.8121,86.8309,86.7839,86.7839,201128.0
2023-12-04 12:55:00,92.23,92.33,92.23,92.31,217427.0,86.7745,86.8686,86.7745,86.8498,217427.0
2023-12-04 13:00:00,92.3,92.33,92.23,92.25,239313.0,86.8404,86.8686,86.7745,86.7933,239313.0
2023-12-04 13:05:00,92.26,92.31,92.26,92.27,126719.0,86.8027,86.8498,86.8027,86.8121,126719.0
2023-12-04 13:10:00,92.27,92.28,92.24,92.24,104880.0,86.8121,86.8215,86.7839,86.7839,104880.0
2023-12-04 13:15:00,92.25,92.28,92.18,92.19,195069.0,86.7933,86.8215,86.7275,86.7369,195069.0
2023-12-04 13:20:00,92.2,92.22,92.18,92.19,139063.0,86.7463,86.7651,86.7275,86.7369,139063.0
2023-12-04 13:25:00,92.2,92.21,92.18,92.2,126157.0,86.7463,86.7557,86.7275,86.7463,126157.0
2023-12-04 13:30:00,92.2,92.27,92.18,92.22,159644.0,86.7463,86.8121,86.7275,86.7651,159644.0
2023-12-04 13:35:00,92.22,92.27,92.19,92.26,172673.0,86.7651,86.8121,86.7369,86.8027,172673.0
2023-12-04 13:40:00,92.27,92.3,92.24,92.25,135248.0,86.8121,86.8404,86.7839,86.7933,135248.0
2023-12-04 13:45:00,92.25,92.26,92.2,92.23,285605.0,86.7933,86.8027,86.7463,86.7745,285605.0
2023-12-04 13:50:00,92.23,92.25,92.2,92.21,64875.0,86.7745,86.7933,86.7463,86.7557,64875.0
2023-12-04 13:55:00,92.2,92.28,92.2,92.27,190000.0,86.7463,86.8215,86.7463,86.8121,190000.0
2023-12-04 14:00:00,92.27,92.31,92.26,92.3,305121.0,86.8121,86.8498,86.8027,86.8404,305121.0
2023-12-04 14:05:00,92.3,92.34,92.29,92.32,302235.0,86.8404,86.878,86.8309,86.8592,302235.0
2023-12-04 14:10:00,92.32,92.34,92.29,92.31,265742.0,86.8592,86.878,86.8309,86.8498,265742.0
2023-12-04 14:15:00,92.31,92.34,92.28,92.32,216799.0,86.8498,86.878,86.8215,86.8592,216799.0
2023-12-04 14:20:00,92.33,92.34,92.28,92.29,209101.0,86.8686,86.878,86.8215,86.8309,209101.0
2023-12-04 14:25:00,92.3,92.34,92.29,92.32,177065.0,86.8404,86.878,86.8309,86.8592,177065.0
2023-12-04 14:30:00,92.33,92.33,92.25,92.27,156943.0,86.8686,86.8686,86.7933,86.8121,156943.0
2023-12-04 14:35:00,92.27,92.36,92.26,92.35,236752.0,86.8121,86.8968,86.8027,86.8874,236752.0
2023-12-04 14:40:00,92.35,92.37,92.34,92.36,337895.0,86.8874,86.9062,86.878,86.8968,337895.0
2023-12-04 14:45:00,92.35,92.36,92.29,92.33,390346.0,86.8874,86.8968,86.8309,86.8686,390346.0
2023-12-04 14:50:00,92.33,92.37,92.31,92.36,178946.0,86.8686,86.9062,86.8498,86.8968,178946.0
2023-12-04 14:55:00,92.36,92.46,92.36,92.44,1069061.0,86.8968,86.9909,86.8968,86.9721,1069061.0
2023-12-04 15:00:00,92.44,92.47,92.38,92.45,464382.0,86.9721,87.0003,86.9156,86.9815,464382.0
2023-12-04 15:05:00,92.45,92.48,92.45,92.47,111164.0,86.9815,87.0097,86.9815,87.0003,111164.0
2023-12-04 15:10:00,92.47,92.52,92.46,92.52,353123.0,87.0003,87.0473,86.9909,87.0473,353123.0
2023-12-04 15:15:00,92.52,92.57,92.51,92.56,398316.0,87.0473,87.0944,87.0379,87.085,398316.0
2023-12-04 15:20:00,92.56,92.56,92.49,92.5,225248.0,87.085,87.085,87.0191,87.0285,225248.0
2023-12-04 15:25:00,92.5,92.52,92.47,92.51,272664.0,87.0285,87.0473,87.0003,87.0379,272664.0
2023-12-04 15:30:00,92.51,92.58,92.51,92.58,175698.0,87.0379,87.1038,87.0379,87.1038,175698.0
2023-12-04 15:35:00,92.57,92.6,92.55,92.56,329764.0,87.0944,87.1226,87.0756,87.085,329764.0
2023-12-04 15:40:00,92.56,92.59,92.51,92.58,419374.0,87.085,87.1132,87.0379,87.1038,419374.0
2023-12-04 15:45:00,92.58,92.61,92.56,92.57,293553.0,87.1038,87.132,87.085,87.0944,293553.0
2023-12-04 15:50:00,92.58,92.67,92.57,92.64,991962.0,87.1038,87.1885,87.0944,87.1602,991962.0
2023-12-04 15:55:00,92.64,92.67,92.51,92.62,2240054.0,87.1602,87.1885,87.0379,87.1414,2240054.0
2023-12-05 09:30:00,93.63,93.68,93.6,93.67,1420663.0,88.0917,88.1387,88.0635,88.1293,1420663.0
2023-12-05 09:35:00,93.67,93.81,93.67,93.8,1429466.0,88.1293,88.261,88.1293,88.2516,1429466.0
2023-12-05 09:40:00,93.81,93.85,93.74,93.75,1281168.0,88.261,88.2987,88.1952,88.2046,1281168.0
2023-12-05 09:45:00,93.74,93.77,93.56,93.66,1090021.0,88.1952,88.2234,88.0258,88.1199,1090021.0
2023-12-05 09:50:00,93.67,93.74,93.63,93.73,886309.0,88.1293,88.1952,88.0917,88.1858,886309.0
2023-12-05 09:55:00,93.73,93.81,93.7,93.77,764254.0,88.1858,88.261,88.1575,88.2234,764254.0
2023-12-05 10:00:00,93.77,94.31,93.75,94.0,3500952.0,88.2234,88.7315,88.2046,88.4398,3500952.0
2023-12-05 10:05:00,94.0,94.01,93.85,93.95,1305874.0,88.4398,88.4492,88.2987,88.3928,1305874.0
2023-12-05 10:10:00,93.96,94.17,93.94,94.06,1859709.0,88.4022,88.5997,88.3833,88.4962,1859709.0
2023-12-05 10:15:00,94.06,94.1,93.95,94.08,737239.0,88.4962,88.5339,88.3928,88.5151,737239.0
2023-12-05 10:20:00,94.06,94.2,94.05,94.18,648735.0,88.4962,88.628,88.4868,88.6092,648735.0
2023-12-05 10:25:00,94.18,94.2,94.11,94.14,496905.0,88.6092,88.628,88.5433,88.5715,496905.0
2023-12-05 10:30:00,94.15,94.17,93.98,94.02,676068.0,88.5809,88.5997,88.421,88.4586,676068.0
2023-12-05 10:35:00,94.02,94.1,93.92,93.93,817556.0,88.4586,88.5339,88.3645,88.3739,817556.0
2023-12-05 10:40:00,93.94,94.05,93.89,94.0,580099.0,88.3833,88.4868,88.3363,88.4398,580099.0
2023-12-05 10:45:00,94.0,94.06,93.97,94.02,397339.0,88.4398,88.4962,88.4116,88.4586,397339.0
2023-12-05 10:50:00,94.03,94.21,94.02,94.2,458016.0,88.468,88.6374,88.4586,88.628,458016.0
2023-12-05 10:55:00,94.2,94.29,94.18,94.29,811867.0,88.628,88.7126,88.6092,88.7126,811867.0
2023-12-05 11:00:00,94.29,94.46,94.28,94.46,614225.0,88.7126,88.8726,88.7032,88.8726,614225.0
2023-12-05 11:05:00,94.45,94.54,94.43,94.45,591785.0,88.8632,88.9479,88.8444,88.8632,591785.0
2023-12-05 11:10:00,94.45,94.51,94.37,94.49,1340981.0,88.8632,88.9196,88.7879,88.9008,1340981.0
2023-12-05 11:15:00,94.5,94.55,94.32,94.35,861142.0,88.9102,88.9573,88.7409,88.7691,861142.0
2023-12-05 11:20:00,94.35,94.46,94.34,94.43,643819.0,88.7691,88.8726,88.7597,88.8444,643819.0
2023-12-05 11:25:00,94.44,94.55,94.43,94.49,541227.0,88.8538,88.9573,88.8444,88.9008,541227.0
2023-12-05 11:30:00,94.49,94.52,94.35,94.38,534675.0,88.9008,88.929,88.7691,88.7973,534675.0
2023-12-05 11:35:00,94.38,94.41,94.32,94.34,528045.0,88.7973,88.8255,88.7409,88.7597,528045.0
2023-12-05 11:40:00,94.36,94.4,94.3,94.38,675421.0,88.7785,88.8161,88.7221,88.7973,675421.0
2023-12-05 11:45:00,94.37,94.4,94.31,94.36,368765.0,88.7879,88.8161,88.7315,88.7785,368765.0
2023-12-05 11:50:00,94.37,94.39,94.23,94.24,851722.0,88.7879,88.8067,88.6562,88.6656,851722.0
2023-12-05 11:55:00,94.25,94.37,94.23,94.33,406897.0,88.675,88.7879,88.6562,88.7503,406897.0
2023-12-05 12:00:00,94.34,94.4,94.22,94.25,411880.0,88.7597,88.8161,88.6468,88.675,411880.0
2023-12-05 12:05:00,94.25,94.31,94.24,94.3,253712.0,88.675,88.7315,88.6656,88.7221,253712.0
2023-12-05 12:10:00,94.3,94.4,94.3,94.37,460156.0,88.7221,88.8161,88.7221,88.7879,460156.0
2023-12-05 12:15:00,94.38,94.47,94.37,94.45,521848.0,88.7973,88.882,88.7879,88.8632,521848.0
2023-12-05 12:20:00,94.45,94.47,94.37,94.39,422245.0,88.8632,88.882,88.7879,88.8067,422245.0
2023-12-05 12:25:00,94.4,94.44,94.33,94.43,609550.0,88.8161,88.8538,88.7503,88.8444,609550.0
2023-12-05 12:30:00,94.43,94.43,94.32,94.34,547432.0,88.8444,88.8444,88.7409,88.7597,547432.0
2023-12-05 12:35:00,94.35,94.43,94.33,94.38,506230.0,88.7691,88.8444,88.7503,88.7973,506230.0
2023-12-05 12:40:00,94.37,94.38,94.28,94.29,324624.0,88.7879,88.7973,88.7032,88.7126,324624.0
2023-12-05 12:45:00,94.29,94.35,94.25,94.26,356365.0,88.7126,88.7691,88.675,88.6844,356365.0
2023-12-05 12:50:00,94.26,94.31,94.25,94.27,617392.0,88.6844,88.7315,88.675,88.6938,617392.0
2023-12-05 12:55:00,94.27,94.31,94.25,94.27,289884.0,88.6938,88.7315,88.675,88.6938,289884.0
2023-12-05 13:00:00,94.26,94.3,94.2,94.2,326215.0,88.6844,88.7221,88.628,88.628,326215.0
2023-12-05 13:05:00,94.2,94.24,94.17,94.23,257954.0,88.628,88.6656,88.5997,88.6562,257954.0
2023-12-05 13:10:00,94.23,94.25,94.14,94.15,284978.0,88.6562,88.675,88.5715,88.5809,284978.0
2023-12-05 13:15:00,94.15,94.21,94.15,94.19,291977.0,88.5809,88.6374,88.5809,88.6186,291977.0
2023-12-05 13:20:00,94.18,94.31,94.18,94.31,385487.0,88.6092,88.7315,88.6092,88.7315,385487.0
2023-12-05 13:25:00,94.3,94.34,94.27,94.3,261001.0,88.7221,88.7597,88.6938,88.7221,261001.0
2023-12-05 13:30:00,94.3,94.33,94.26,94.31,138394.0,88.7221,88.7503,88.6844,88.7315,138394.0
2023-12-05 13:35:00,94.31,94.33,94.25,94.26,193291.0,88.7315,88.7503,88.675,88.6844,193291.0
2023-12-05 13:40:00,94.27,94.28,94.18,94.22,206746.0,88.6938,88.7032,88.6092,88.6468,206746.0
2023-12-05 13:45:00,94.22,94.29,94.17,94.28,373294.0,88.6468,88.7126,88.5997,88.7032,373294.0
2023-12-05 13:50:00,94.27,94.31,94.26,94.28,185220.0,88.6938,88.7315,88.6844,88.7032,185220.0
2023-12-05 13:55:00,94.28,94.33,94.26,94.31,328429.0,88.7032,88.7503,88.6844,88.7315,328429.0
2023-12-05 14:00:00,94.31,94.35,94.27,94.35,377009.0,88.7315,88.7691,88.6938,88.7691,377009.0
2023-12-05 14:05:00,94.35,94.38,94.34,94.35,552026.0,88.7691,88.7973,88.7597,88.7691,552026.0
2023-12-05 14:10:00,94.35,94.44,94.35,94.44,768880.0,88.7691,88.8538,88.7691,88.8538,768880.0
2023-12-05 14:15:00,94.44,94.46,94.42,94.43,765624.0,88.8538,88.8726,88.835,88.8444,765624.0
2023-12-05 14:20:00,94.43,94.43,94.33,94.36,1204843.0,88.8444,88.8444,88.7503,88.7785,1204843.0
2023-12-05 14:25:00,94.36,94.4,94.32,94.39,720344.0,88.7785,88.8161,88.7409,88.8067,720344.0
2023-12-05 14:30:00,94.39,94.43,94.36,94.42,629382.0,88.8067,88.8444,88.7785,88.835,629382.0
2023-12-05 14:35:00,94.41,94.45,94.41,94.45,886378.0,88.8255,88.8632,88.8255,88.8632,886378.0
2023-12-05 14:40:00,94.45,94.49,94.44,94.48,577758.0,88.8632,88.9008,88.8538,88.8914,577758.0
2023-12-05 14:45:00,94.48,94.57,94.46,94.52,981415.0,88.8914,88.9761,88.8726,88.929,981415.0
2023-12-05 14:50:00,94.52,94.58,94.51,94.58,809280.0,88.929,88.9855,88.9196,88.9855,809280.0
2023-12-05 14:55:00,94.58,94.62,94.52,94.53,1501111.0,88.9855,89.0231,88.929,88.9384,1501111.0
2023-12-05 15:00:00,94.53,94.6,94.49,94.56,770252.0,88.9384,89.0043,88.9008,88.9667,770252.0
2023-12-05 15:05:00,94.56,94.57,94.44,94.48,1048722.0,88.9667,88.9761,88.8538,88.8914,1048722.0
2023-12-05 15:10:00,94.48,94.51,94.44,94.46,827237.0,88.8914,88.9196,88.8538,88.8726,827237.0
2023-12-05 15:15:00,94.45,94.55,94.45,94.54,611088.0,88.8632,88.9573,88.8632,88.9479,611088.0
2023-12-05 15:20:00,94.55,94.55,94.51,94.54,433669.0,88.9573,88.9573,88.9196,88.9479,433669.0
2023-12-05 15:25:00,94.54,94.56,94.46,94.48,518449.0,88.9479,88.9667,88.8726,88.8914,518449.0
2023-12-05 15:30:00,94.49,94.49,94.43,94.45,359891.0,88.9008,88.9008,88.8444,88.8632,359891.0
2023-12-05 15:35:00,94.46,94.47,94.42,94.47,319309.0,88.8726,88.882,88.835,88.882,319309.0
2023-12-05 15:40:00,94.47,94.53,94.46,94.48,820634.0,88.882,88.9384,88.8726,88.8914,820634.0
2023-12-05 15:45:00,94.48,94.54,94.44,94.51,612161.0,88.8914,88.9479,88.8538,88.9196,612161.0
2023-12-05 15:50:00,94.52,94.55,94.49,94.53,1003298.0,88.929,88.9573,88.9008,88.9384,1003298.0
2023-12-05 15:55:00,94.53,94.6,94.49,94.59,4694180.0,88.9384,89.0043,88.9008,88.9949,4694180.0
2023-12-06 09:30:00,95.08,95.13,94.95,94.98,1337413.0,89.4559,89.503,89.3336,89.3618,1337413.0
2023-12-06 09:35:00,94.98,95.04,94.88,94.92,819268.0,89.3618,89.4183,89.2677,89.3054,819268.0
2023-12-06 09:40:00,94.92,95.05,94.87,95.0,814034.0,89.3054,89.4277,89.2583,89.3806,814034.0
2023-12-06 09:45:00,95.0,95.0,94.87,94.96,608217.0,89.3806,89.3806,89.2583,89.343,608217.0
2023-12-06 09:50:00,94.96,95.1,94.95,95.01,672648.0,89.343,89.4747,89.3336,89.3901,672648.0
2023-12-06 09:55:00,95.02,95.1,95.02,95.05,549744.0,89.3995,89.4747,89.3995,89.4277,549744.0
2023-12-06 10:00:00,95.05,95.07,94.89,94.92,841004.0,89.4277,89.4465,89.2772,89.3054,841004.0
2023-12-06 10:05:00,94.93,95.07,94.91,95.02,1097109.0,89.3148,89.4465,89.296,89.3995,1097109.0
2023-12-06 10:10:00,95.02,95.15,95.01,95.11,778521.0,89.3995,89.5218,89.3901,89.4841,778521.0
2023-12-06 10:15:00,95.11,95.3,95.1,95.28,855495.0,89.4841,89.6629,89.4747,89.6441,855495.0
2023-12-06 10:20:00,95.28,95.43,95.25,95.42,1020719.0,89.6441,89.7852,89.6159,89.7758,1020719.0
2023-12-06 10:25:00,95.43,95.49,95.36,95.47,711018.0,89.7852,89.8417,89.7194,89.8228,711018.0
2023-12-06 10:30:00,95.48,95.6,95.47,95.57,727816.0,89.8323,89.9452,89.8228,89.9169,727816.0
2023-12-06 10:35:00,95.56,95.74,95.55,95.71,1298043.0,89.9075,90.0769,89.8981,90.0486,1298043.0
2023-12-06 10:40:00,95.7,95.72,95.62,95.62,1074657.0,90.0392,90.0581,89.964,89.964,1074657.0
2023-12-06 10:45:00,95.62,95.83,95.62,95.73,876070.0,89.964,90.1616,89.964,90.0675,876070.0
2023-12-06 10:50:00,95.73,95.74,95.58,95.58,737745.0,90.0675,90.0769,89.9263,89.9263,737745.0
2023-12-06 10:55:00,95.59,95.63,95.55,95.56,626531.0,89.9357,89.9734,89.8981,89.9075,626531.0
2023-12-06 11:00:00,95.56,95.73,95.55,95.71,626901.0,89.9075,90.0675,89.8981,90.0486,626901.0
2023-12-06 11:05:00,95.7,95.72,95.61,95.63,706387.0,90.0392,90.0581,89.9546,89.9734,706387.0
2023-12-06 11:10:00,95.63,95.67,95.58,95.62,838865.0,89.9734,90.011,89.9263,89.964,838865.0
2023-12-06 11:15:00,95.63,95.64,95.54,95.55,660664.0,89.9734,89.9828,89.8887,89.8981,660664.0
2023-12-06 11:20:00,95.55,95.57,95.44,95.48,642357.0,89.8981,89.9169,89.7946,89.8323,642357.0
2023-12-06 11:25:00,95.48,95.49,95.42,95.46,407421.0,89.8323,89.8417,89.7758,89.8134,407421.0
2023-12-06 11:30:00,95.47,95.56,95.45,95.55,454587.0,89.8228,89.9075,89.804,89.8981,454587.0
2023-12-06 11:35:00,95.54,95.6,95.51,95.56,1458759.0,89.8887,89.9452,89.8605,89.9075,1458759.0
2023-12-06 11:40:00,95.56,95.65,95.56,95.63,376854.0,89.9075,89.9922,89.9075,89.9734,376854.0
2023-12-06 11:45:00,95.63,95.73,95.62,95.71,424485.0,89.9734,90.0675,89.964,90.0486,424485.0
2023-12-06 11:50:00,95.72,95.81,95.71,95.81,352737.0,90.0581,90.1427,90.0486,90.1427,352737.0
2023-12-06 11:55:00,95.81,95.88,95.8,95.86,464233.0,90.1427,90.2086,90.1333,90.1898,464233.0
2023-12-06 12:00:00,95.86,95.88,95.83,95.87,843919.0,90.1898,90.2086,90.1616,90.1992,843919.0
2023-12-06 12:05:00,95.88,95.97,95.86,95.93,737713.0,90.2086,90.2933,90.1898,90.2556,737713.0
2023-12-06 12:10:00,95.93,95.94,95.88,95.9,367488.0,90.2556,90.265,90.2086,90.2274,367488.0
2023-12-06 12:15:00,95.9,96.04,95.89,96.02,534735.0,90.2274,90.3591,90.218,90.3403,534735.0
2023-12-06 12:20:00,96.02,96.05,95.97,96.02,669890.0,90.3403,90.3685,90.2933,90.3403,669890.0
2023-12-06 12:25:00,96.02,96.02,95.94,95.96,921508.0,90.3403,90.3403,90.265,90.2839,921508.0
2023-12-06 12:30:00,95.97,96.01,95.9,95.95,532444.0,90.2933,90.3309,90.2274,90.2745,532444.0
2023-12-06 12:35:00,95.95,96.02,95.9,96.0,532270.0,90.2745,90.3403,90.2274,90.3215,532270.0
2023-12-06 12:40:00,96.0,96.05,95.98,95.99,415921.0,90.3215,90.3685,90.3027,90.3121,415921.0
2023-12-06 12:45:00,96.0,96.03,95.92,95.94,380880.0,90.3215,90.3497,90.2462,90.265,380880.0
2023-12-06 12:50:00,95.94,96.01,95.93,95.99,610114.0,90.265,90.3309,90.2556,90.3121,610114.0
2023-12-06 12:55:00,96.0,96.0,95.88,95.89,464343.0,90.3215,90.3215,90.2086,90.218,464343.0
2023-12-06 13:00:00,95.89,95.94,95.86,95.93,503859.0,90.218,90.265,90.1898,90.2556,503859.0
2023-12-06 13:05:00,95.93,95.98,95.89,95.95,276162.0,90.2556,90.3027,90.218,90.2745,276162.0
2023-12-06 13:10:00,95.95,95.96,95.9,95.93,389228.0,90.2745,90.2839,90.2274,90.2556,389228.0
2023-12-06 13:15:00,95.94,95.98,95.89,95.92,235304.0,90.265,90.3027,90.218,90.2462,235304.0
2023-12-06 13:20:00,95.92,95.92,95.83,95.87,362433.0,90.2462,90.2462,90.1616,90.1992,362433.0
2023-12-06 13:25:00,95.87,95.9,95.85,95.9,178867.0,90.1992,90.2274,90.1804,90.2274,178867.0
2023-12-06 13:30:00,95.9,95.9,95.86,95.88,121791.0,90.2274,90.2274,90.1898,90.2086,121791.0
2023-12-06 13:35:00,95.88,95.91,95.85,95.87,232254.0,90.2086,90.2368,90.1804,90.1992,232254.0
2023-12-06 13:40:00,95.86,95.89,95.83,95.87,249045.0,90.1898,90.218,90.1616,90.1992,249045.0
2023-12-06 13:45:00,95.87,95.98,95.86,95.98,241175.0,90.1992,90.3027,90.1898,90.3027,241175.0
2023-12-06 13:50:00,95.98,96.01,95.93,95.93,267670.0,90.3027,90.3309,90.2556,90.2556,267670.0
2023-12-06 13:55:00,95.94,95.97,95.91,95.93,443507.0,90.265,90.2933,90.2368,90.2556,443507.0
2023-12-06 14:00:00,95.94,95.95,95.9,95.92,273862.0,90.265,90.2745,90.2274,90.2462,273862.0
2023-12-06 14:05:00,95.91,95.99,95.9,95.94,275077.0,90.2368,90.3121,90.2274,90.265,275077.0
2023-12-06 14:10:00,95.93,95.98,95.92,95.93,438052.0,90.2556,90.3027,90.2462,90.2556,438052.0
2023-12-06 14:15:00,95.93,95.94,95.87,95.88,479396.0,90.2556,90.265,90.1992,90.2086,479396.0
2023-12-06 14:20:00,95.88,95.88,95.81,95.86,395347.0,90.2086,90.2086,90.1427,90.1898,395347.0
2023-12-06 14:25:00,95.87,95.89,95.86,95.87,218530.0,90.1992,90.218,90.1898,90.1992,218530.0
2023-12-06 14:30:00,95.87,95.9,95.83,95.89,231494.0,90.1992,90.2274,90.1616,90.218,231494.0
2023-12-06 14:35:00,95.89,95.93,95.87,95.91,261418.0,90.218,90.2556,90.1992,90.2368,261418.0
2023-12-06 14:40:00,95.92,95.94,95.89,95.9,291292.0,90.2462,90.265,90.218,90.2274,291292.0
2023-12-06 14:45:00,95.9,95.95,95.9,95.93,215175.0,90.2274,90.2745,90.2274,90.2556,215175.0
2023-12-06 14:50:00,95.93,95.96,95.91,95.95,287058.0,90.2556,90.2839,90.2368,90.2745,287058.0
2023-12-06 14:55:00,95.95,95.96,95.87,95.88,406084.0,90.2745,90.2839,90.1992,90.2086,406084.0
2023-12-06 15:00:00,95.87,95.88,95.73,95.76,611572.0,90.1992,90.2086,90.0675,90.0957,611572.0
2023-12-06 15:05:00,95.76,95.77,95.7,95.71,519462.0,90.0957,90.1051,90.0392,90.0486,519462.0
2023-12-06 15:10:00,95.72,95.75,95.67,95.69,377069.0,90.0581,90.0863,90.011,90.0298,377069.0
2023-12-06 15:15:00,95.7,95.78,95.69,95.78,484475.0,90.0392,90.1145,90.0298,90.1145,484475.0
2023-12-06 15:20:00,95.78,95.85,95.75,95.83,298000.0,90.1145,90.1804,90.0863,90.1616,298000.0
2023-12-06 15:25:00,95.84,95.85,95.8,95.83,361473.0,90.171,90.1804,90.1333,90.1616,361473.0
2023-12-06 15:30:00,95.84,95.84,95.77,95.79,317240.0,90.171,90.171,90.1051,90.1239,317240.0
2023-12-06 15:35:00,95.79,95.83,95.77,95.81,363268.0,90.1239,90.1616,90.1051,90.1427,363268.0
2023-12-06 15:40:00,95.81,95.85,95.8,95.84,326720.0,90.1427,90.1804,90.1333,90.171,326720.0
2023-12-06 15:45:00,95.84,95.85,95.75,95.78,586482.0,90.171,90.1804,90.0863,90.1145,586482.0
2023-12-06 15:50:00,95.78,95.78,95.68,95.71,2073109.0,90.1145,90.1145,90.0204,90.0486,2073109.0
2023-12-06 15:55:00,95.72,95.89,95.71,95.88,2279785.0,90.0581,90.218,90.0486,90.2086,2279785.0
2023-12-07 09:30:00,95.18,95.37,95.16,95.34,1191791.0,89.55,89.7288,89.5312,89.7005,1191791.0
2023-12-07 09:35:00,95.34,95.42,95.27,95.38,730997.0,89.7005,89.7758,89.6347,89.7382,730997.0
2023-12-07 09:40:00,95.38,95.4,95.24,95.31,374869.0,89.7382,89.757,89.6065,89.6723,374869.0
2023-12-07 09:45:00,95.32,95.48,95.26,95.47,884503.0,89.6817,89.8323,89.6253,89.8228,884503.0
2023-12-07 09:50:00,95.48,95.48,95.31,95.34,541070.0,89.8323,89.8323,89.6723,89.7005,541070.0
2023-12-07 09:55:00,95.34,95.41,95.28,95.29,642690.0,89.7005,89.7664,89.6441,89.6535,642690.0
2023-12-07 10:00:00,95.29,95.37,95.27,95.33,432652.0,89.6535,89.7288,89.6347,89.6911,432652.0
2023-12-07 10:05:00,95.32,95.34,95.12,95.12,532192.0,89.6817,89.7005,89.4935,89.4935,532192.0
2023-12-07 10:10:00,95.12,95.25,95.06,95.19,600325.0,89.4935,89.6159,89.4371,89.5594,600325.0
2023-12-07 10:15:00,95.19,95.22,95.13,95.2,419530.0,89.5594,89.5876,89.503,89.5688,419530.0
2023-12-07 10:20:00,95.2,95.28,95.14,95.26,417545.0,89.5688,89.6441,89.5124,89.6253,417545.0
2023-12-07 10:25:00,95.27,95.28,95.15,95.22,371407.0,89.6347,89.6441,89.5218,89.5876,371407.0
2023-12-07 10:30:00,95.21,95.26,95.16,95.19,370383.0,89.5782,89.6253,89.5312,89.5594,370383.0
2023-12-07 10:35:00,95.2,95.33,95.17,95.3,343802.0,89.5688,89.6911,89.5406,89.6629,343802.0
2023-12-07 10:40:00,95.29,95.29,95.14,95.18,468067.0,89.6535,89.6535,89.5124,89.55,468067.0
2023-12-07 10:45:00,95.18,95.2,95.11,95.19,283247.0,89.55,89.5688,89.4841,89.5594,283247.0
2023-12-07 10:50:00,95.2,95.28,95.18,95.28,868354.0,89.5688,89.6441,89.55,89.6441,868354.0
2023-12-07 10:55:00,95.28,95.36,95.25,95.31,361081.0,89.6441,89.7194,89.6159,89.6723,361081.0
2023-12-07 11:00:00,95.31,95.4,95.28,95.38,354712.0,89.6723,89.757,89.6441,89.7382,354712.0
2023-12-07 11:05:00,95.38,95.48,95.35,95.43,411006.0,89.7382,89.8323,89.7099,89.7852,411006.0
2023-12-07 11:10:00,95.44,95.45,95.39,95.44,244566.0,89.7946,89.804,89.7476,89.7946,244566.0
2023-12-07 11:15:00,95.44,95.45,95.33,95.35,441703.0,89.7946,89.804,89.6911,89.7099,441703.0
2023-12-07 11:20:00,95.35,95.5,95.34,95.5,303921.0,89.7099,89.8511,89.7005,89.8511,303921.0
2023-12-07 11:25:00,95.51,95.61,95.5,95.58,308728.0,89.8605,89.9546,89.8511,89.9263,308728.0
2023-12-07 11:30:00,95.58,95.7,95.57,95.67,374579.0,89.9263,90.0392,89.9169,90.011,374579.0
2023-12-07 11:35:00,95.68,95.69,95.58,95.61,586154.0,90.0204,90.0298,89.9263,89.9546,586154.0
2023-12-07 11:40:00,95.61,95.71,95.6,95.7,193722.0,89.9546,90.0486,89.9452,90.0392,193722.0
2023-12-07 11:45:00,95.7,95.81,95.7,95.73,368734.0,90.0392,90.1427,90.0392,90.0675,368734.0
2023-12-07 11:50:00,95.73,95.74,95.63,95.67,281655.0,90.0675,90.0769,89.9734,90.011,281655.0
2023-12-07 11:55:00,95.67,95.68,95.6,95.66,266911.0,90.011,90.0204,89.9452,90.0016,266911.0
2023-12-07 12:00:00,95.67,95.69,95.65,95.68,184357.0,90.011,90.0298,89.9922,90.0204,184357.0
2023-12-07 12:05:00,95.68,95.7,95.58,95.59,349748.0,90.0204,90.0392,89.9263,89.9357,349748.0
2023-12-07 12:10:00,95.59,95.65,95.59,95.62,178928.0,89.9357,89.9922,89.9357,89.964,178928.0
2023-12-07 12:15:00,95.62,95.65,95.56,95.64,132778.0,89.964,89.9922,89.9075,89.9828,132778.0
2023-12-07 12:20:00,95.63,95.67,95.6,95.66,651645.0,89.9734,90.011,89.9452,90.0016,651645.0
2023-12-07 12:25:00,95.66,95.68,95.62,95.66,143728.0,90.0016,90.0204,89.964,90.0016,143728.0
2023-12-07 12:30:00,95.67,95.74,95.66,95.71,252457.0,90.011,90.0769,90.0016,90.0486,252457.0
2023-12-07 12:35:00,95.72,95.85,95.69,95.82,304097.0,90.0581,90.1804,90.0298,90.1521,304097.0
2023-12-07 12:40:00,95.83,95.94,95.82,95.9,376293.0,90.1616,90.265,90.1521,90.2274,376293.0
2023-12-07 12:45:00,95.9,95.94,95.86,95.93,652587.0,90.2274,90.265,90.1898,90.2556,652587.0
2023-12-07 12:50:00,95.94,95.99,95.89,95.99,504202.0,90.265,90.3121,90.218,90.3121,504202.0
2023-12-07 12:55:00,95.98,96.08,95.98,96.04,464576.0,90.3027,90.3968,90.3027,90.3591,464576.0
2023-12-07 13:00:00,96.03,96.03,95.96,95.98,237654.0,90.3497,90.3497,90.2839,90.3027,237654.0
2023-12-07 13:05:00,95.97,96.01,95.95,95.98,208375.0,90.2933,90.3309,90.2745,90.3027,208375.0
2023-12-07 13:10:00,95.97,96.01,95.97,96.0,270645.0,90.2933,90.3309,90.2933,90.3215,270645.0
2023-12-07 13:15:00,95.99,96.0,95.91,95.92,159423.0,90.3121,90.3215,90.2368,90.2462,159423.0
2023-12-07 13:20:00,95.91,95.92,95.81,95.85,374846.0,90.2368,90.2462,90.1427,90.1804,374846.0
2023-12-07 13:25:00,95.84,95.87,95.83,95.87,160772.0,90.171,90.1992,90.1616,90.1992,160772.0
2023-12-07 13:30:00,95.87,95.88,95.79,95.8,417292.0,90.1992,90.2086,90.1239,90.1333,417292.0
2023-12-07 13:35:00,95.8,95.86,95.79,95.85,186488.0,90.1333,90.1898,90.1239,90.1804,186488.0
2023-12-07 13:40:00,95.85,95.93,95.84,95.89,302628.0,90.1804,90.2556,90.171,90.218,302628.0
2023-12-07 13:45:00,95.9,95.91,95.82,95.86,218272.0,90.2274,90.2368,90.1521,90.1898,218272.0
2023-12-07 13:50:00,95.87,95.94,95.87,95.87,207068.0,90.1992,90.265,90.1992,90.1992,207068.0
2023-12-07 13:55:00,95.87,95.88,95.82,95.83,268585.0,90.1992,90.2086,90.1521,90.1616,268585.0
2023-12-07 14:00:00,95.83,95.88,95.78,95.8,362567.0,90.1616,90.2086,90.1145,90.1333,362567.0
2023-12-07 14:05:00,95.8,95.83,95.78,95.83,99416.0,90.1333,90.1616,90.1145,90.1616,99416.0
2023-12-07 14:10:00,95.83,95.83,95.79,95.81,205563.0,90.1616,90.1616,90.1239,90.1427,205563.0
2023-12-07 14:15:00,95.81,95.84,95.75,95.76,245944.0,90.1427,90.171,90.0863,90.0957,245944.0
2023-12-07 14:20:00,95.76,95.8,95.75,95.79,168186.0,90.0957,90.1333,90.0863,90.1239,168186.0
2023-12-07 14:25:00,95.79,95.81,95.76,95.77,188926.0,90.1239,90.1427,90.0957,90.1051,188926.0
2023-12-07 14:30:00,95.77,95.83,95.76,95.79,236834.0,90.1051,90.1616,90.0957,90.1239,236834.0
2023-12-07 14:35:00,95.79,95.82,95.76,95.81,205165.0,90.1239,90.1521,90.0957,90.1427,205165.0
2023-12-07 14:40:00,95.81,95.83,95.66,95.67,543926.0,90.1427,90.1616,90.0016,90.011,543926.0
2023-12-07 14:45:00,95.67,95.67,95.6,95.62,496412.0,90.011,90.011,89.9452,89.964,496412.0
2023-12-07 14:50:00,95.62,95.68,95.61,95.65,349895.0,89.964,90.0204,89.9546,89.9922,349895.0
2023-12-07 14:55:00,95.65,95.67,95.56,95.58,590532.0,89.9922,90.011,89.9075,89.9263,590532.0
2023-12-07 15:00:00,95.58,95.61,95.54,95.59,336338.0,89.9263,89.9546,89.8887,89.9357,336338.0
2023-12-07 15:05:00,95.58,95.6,95.5,95.51,353430.0,89.9263,89.9452,89.8511,89.8605,353430.0
2023-12-07 15:10:00,95.52,95.54,95.47,95.54,369083.0,89.8699,89.8887,89.8228,89.8887,369083.0
2023-12-07 15:15:00,95.54,95.6,95.51,95.58,233183.0,89.8887,89.9452,89.8605,89.9263,233183.0
2023-12-07 15:20:00,95.58,95.59,95.48,95.52,312208.0,89.9263,89.9357,89.8323,89.8699,312208.0
2023-12-07 15:25:00,95.53,95.53,95.48,95.51,356326.0,89.8793,89.8793,89.8323,89.8605,356326.0
2023-12-07 15:30:00,95.51,95.57,95.5,95.52,378288.0,89.8605,89.9169,89.8511,89.8699,378288.0
2023-12-07 15:35:00,95.52,95.54,95.5,95.52,303295.0,89.8699,89.8887,89.8511,89.8699,303295.0
2023-12-07 15:40:00,95.51,95.55,95.48,95.54,582641.0,89.8605,89.8981,89.8323,89.8887,582641.0
2023-12-07 15:45:00,95.54,95.56,95.48,95.52,674001.0,89.8887,89.9075,89.8323,89.8699,674001.0
2023-12-07 15:50:00,95.52,95.55,95.43,95.45,2646509.0,89.8699,89.8981,89.7852,89.804,2646509.0
2023-12-07 15:55:00,95.45,95.47,95.29,95.31,3413148.0,89.804,89.8228,89.6535,89.6723,3413148.0
2023-12-08 09:30:00,94.42,94.58,94.38,94.48,1164384.0,88.835,88.9855,88.7973,88.8914,1164384.0
2023-12-08 09:35:00,94.49,94.58,94.46,94.49,625696.0,88.9008,88.9855,88.8726,88.9008,625696.0
2023-12-08 09:40:00,94.5,94.62,94.46,94.62,643134.0,88.9102,89.0231,88.8726,89.0231,643134.0
2023-12-08 09:45:00,94.61,94.62,94.38,94.39,630785.0,89.0137,89.0231,88.7973,88.8067,630785.0
2023-12-08 09:50:00,94.39,94.45,94.31,94.38,927804.0,88.8067,88.8632,88.7315,88.7973,927804.0
2023-12-08 09:55:00,94.39,94.44,94.34,94.4,542758.0,88.8067,88.8538,88.7597,88.8161,542758.0
2023-12-08 10:00:00,94.39,94.7,94.32,94.49,1195729.0,88.8067,89.0984,88.7409,88.9008,1195729.0
2023-12-08 10:05:00,94.49,94.56,94.44,94.51,382834.0,88.9008,88.9667,88.8538,88.9196,382834.0
2023-12-08 10:10:00,94.51,94.67,94.48,94.67,576899.0,88.9196,89.0702,88.8914,89.0702,576899.0
2023-12-08 10:15:00,94.66,94.72,94.63,94.65,623228.0,89.0608,89.1172,89.0325,89.0513,623228.0
2023-12-08 10:20:00,94.64,94.65,94.52,94.52,500311.0,89.0419,89.0513,88.929,88.929,500311.0
2023-12-08 10:25:00,94.52,94.6,94.45,94.48,381190.0,88.929,89.0043,88.8632,88.8914,381190.0
2023-12-08 10:30:00,94.48,94.51,94.37,94.39,672708.0,88.8914,88.9196,88.7879,88.8067,672708.0
2023-12-08 10:35:00,94.38,94.46,94.31,94.31,696847.0,88.7973,88.8726,88.7315,88.7315,696847.0
2023-12-08 10:40:00,94.31,94.32,94.25,94.28,585564.0,88.7315,88.7409,88.675,88.7032,585564.0
2023-12-08 10:45:00,94.28,94.3,94.21,94.21,452166.0,88.7032,88.7221,88.6374,88.6374,452166.0
2023-12-08 10:50:00,94.21,94.25,94.1,94.12,753947.0,88.6374,88.675,88.5339,88.5527,753947.0
2023-12-08 10:55:00,94.11,94.2,94.1,94.16,644154.0,88.5433,88.628,88.5339,88.5903,644154.0
2023-12-08 11:00:00,94.16,94.2,94.07,94.11,824003.0,88.5903,88.628,88.5057,88.5433,824003.0
2023-12-08 11:05:00,94.11,94.18,94.08,94.17,596732.0,88.5433,88.6092,88.5151,88.5997,596732.0
2023-12-08 11:10:00,94.18,94.2,94.11,94.17,429299.0,88.6092,88.628,88.5433,88.5997,429299.0
2023-12-08 11:15:00,94.17,94.18,94.11,94.13,395616.0,88.5997,88.6092,88.5433,88.5621,395616.0
2023-12-08 11:20:00,94.13,94.16,94.1,94.12,367674.0,88.5621,88.5903,88.5339,88.5527,367674.0
2023-12-08 11:25:00,94.11,94.12,94.05,94.06,598574.0,88.5433,88.5527,88.4868,88.4962,598574.0
2023-12-08 11:30:00,94.07,94.08,93.96,93.97,535202.0,88.5057,88.5151,88.4022,88.4116,535202.0
2023-12-08 11:35:00,93.97,94.04,93.95,94.03,301155.0,88.4116,88.4774,88.3928,88.468,301155.0
2023-12-08 11:40:00,94.04,94.04,93.92,93.95,386695.0,88.4774,88.4774,88.3645,88.3928,386695.0
2023-12-08 11:45:00,93.95,93.96,93.91,93.94,418340.0,88.3928,88.4022,88.3551,88.3833,418340.0
2023-12-08 11:50:00,93.94,94.03,93.92,94.02,356204.0,88.3833,88.468,88.3645,88.4586,356204.0
2023-12-08 11:55:00,94.02,94.03,93.97,94.01,334056.0,88.4586,88.468,88.4116,88.4492,334056.0
2023-12-08 12:00:00,94.01,94.06,93.98,94.0,288524.0,88.4492,88.4962,88.421,88.4398,288524.0
2023-12-08 12:05:00,93.99,94.03,93.98,94.02,201847.0,88.4304,88.468,88.421,88.4586,201847.0
2023-12-08 12:10:00,94.02,94.13,94.02,94.12,633602.0,88.4586,88.5621,88.4586,88.5527,633602.0
2023-12-08 12:15:00,94.12,94.21,94.11,94.19,340178.0,88.5527,88.6374,88.5433,88.6186,340178.0
2023-12-08 12:20:00,94.2,94.2,94.12,94.14,294656.0,88.628,88.628,88.5527,88.5715,294656.0
2023-12-08 12:25:00,94.14,94.19,94.11,94.19,464062.0,88.5715,88.6186,88.5433,88.6186,464062.0
2023-12-08 12:30:00,94.19,94.24,94.15,94.2,249669.0,88.6186,88.6656,88.5809,88.628,249669.0
2023-12-08 12:35:00,94.2,94.33,94.2,94.31,486919.0,88.628,88.7503,88.628,88.7315,486919.0
2023-12-08 12:40:00,94.31,94.39,94.31,94.35,298660.0,88.7315,88.8067,88.7315,88.7691,298660.0
2023-12-08 12:45:00,94.34,94.49,94.34,94.38,420085.0,88.7597,88.9008,88.7597,88.7973,420085.0
2023-12-08 12:50:00,94.39,94.43,94.37,94.39,212679.0,88.8067,88.8444,88.7879,88.8067,212679.0
2023-12-08 12:55:00,94.39,94.43,94.34,94.37,195697.0,88.8067,88.8444,88.7597,88.7879,195697.0
2023-12-08 13:00:00,94.38,94.43,94.38,94.39,136039.0,88.7973,88.8444,88.7973,88.8067,136039.0
2023-12-08 13:05:00,94.4,94.43,94.39,94.42,180040.0,88.8161,88.8444,88.8067,88.835,180040.0
2023-12-08 13:10:00,94.43,94.45,94.36,94.4,770519.0,88.8444,88.8632,88.7785,88.8161,770519.0
2023-12-08 13:15:00,94.39,94.44,94.32,94.35,362580.0,88.8067,88.8538,88.7409,88.7691,362580.0
2023-12-08 13:20:00,94.35,94.36,94.28,94.35,270131.0,88.7691,88.7785,88.7032,88.7691,270131.0
2023-12-08 13:25:00,94.35,94.37,94.33,94.36,121950.0,88.7691,88.7879,88.7503,88.7785,121950.0
2023-12-08 13:30:00,94.36,94.39,94.34,94.39,116202.0,88.7785,88.8067,88.7597,88.8067,116202.0
2023-12-08 13:35:00,94.39,94.39,94.32,94.34,120980.0,88.8067,88.8067,88.7409,88.7597,120980.0
2023-12-08 13:40:00,94.34,94.36,94.26,94.28,540483.0,88.7597,88.7785,88.6844,88.7032,540483.0
2023-12-08 13:45:00,94.29,94.32,94.28,94.29,123015.0,88.7126,88.7409,88.7032,88.7126,123015.0
2023-12-08 13:50:00,94.29,94.3,94.26,94.28,175960.0,88.7126,88.7221,88.6844,88.7032,175960.0
2023-12-08 13:55:00,94.28,94.29,94.26,94.27,100963.0,88.7032,88.7126,88.6844,88.6938,100963.0
2023-12-08 14:00:00,94.27,94.32,94.26,94.31,170397.0,88.6938,88.7409,88.6844,88.7315,170397.0
2023-12-08 14:05:00,94.31,94.37,94.31,94.36,157455.0,88.7315,88.7879,88.7315,88.7785,157455.0
2023-12-08 14:10:00,94.37,94.4,94.35,94.39,231804.0,88.7879,88.8161,88.7691,88.8067,231804.0
2023-12-08 14:15:00,94.39,94.4,94.36,94.4,182402.0,88.8067,88.8161,88.7785,88.8161,182402.0
2023-12-08 14:20:00,94.4,94.46,94.39,94.45,159552.0,88.8161,88.8726,88.8067,88.8632,159552.0
2023-12-08 14:25:00,94.44,94.45,94.43,94.45,127693.0,88.8538,88.8632,88.8444,88.8632,127693.0
2023-12-08 14:30:00,94.45,94.47,94.38,94.39,183316.0,88.8632,88.882,88.7973,88.8067,183316.0
2023-12-08 14:35:00,94.4,94.42,94.36,94.37,207785.0,88.8161,88.835,88.7785,88.7879,207785.0
2023-12-08 14:40:00,94.36,94.36,94.32,94.35,321944.0,88.7785,88.7785,88.7409,88.7691,321944.0
2023-12-08 14:45:00,94.36,94.37,94.31,94.33,216944.0,88.7785,88.7879,88.7315,88.7503,216944.0
2023-12-08 14:50:00,94.32,94.34,94.31,94.31,231317.0,88.7409,88.7597,88.7315,88.7315,231317.0
2023-12-08 14:55:00,94.31,94.31,94.25,94.3,441754.0,88.7315,88.7315,88.675,88.7221,441754.0
2023-12-08 15:00:00,94.3,94.37,94.27,94.37,355387.0,88.7221,88.7879,88.6938,88.7879,355387.0
2023-12-08 15:05:00,94.37,94.39,94.35,94.39,148117.0,88.7879,88.8067,88.7691,88.8067,148117.0
2023-12-08 15:10:00,94.39,94.39,94.35,94.37,261282.0,88.8067,88.8067,88.7691,88.7879,261282.0
2023-12-08 15:15:00,94.37,94.48,94.36,94.47,401181.0,88.7879,88.8914,88.7785,88.882,401181.0
2023-12-08 15:20:00,94.48,94.48,94.46,94.48,148029.0,88.8914,88.8914,88.8726,88.8914,148029.0
2023-12-08 15:25:00,94.48,94.51,94.44,94.47,451156.0,88.8914,88.9196,88.8538,88.882,451156.0
2023-12-08 15:30:00,94.48,94.51,94.47,94.5,271500.0,88.8914,88.9196,88.882,88.9102,271500.0
2023-12-08 15:35:00,94.51,94.53,94.49,94.52,564655.0,88.9196,88.9384,88.9008,88.929,564655.0
2023-12-08 15:40:00,94.52,94.53,94.48,94.49,501454.0,88.929,88.9384,88.8914,88.9008,501454.0
2023-12-08 15:45:00,94.48,94.5,94.45,94.49,296662.0,88.8914,88.9102,88.8632,88.9008,296662.0
2023-12-08 15:50:00,94.5,94.51,94.45,94.48,779848.0,88.9102,88.9196,88.8632,88.8914,779848.0
2023-12-08 15:55:00,94.48,94.55,94.47,94.53,3214815.0,88.8914,88.9573,88.882,88.9384,3214815.0
2023-12-11 09:30:00,94.01,94.09,94.0,94.06,580983.0,88.4492,88.5245,88.4398,88.4962,580983.0
2023-12-11 09:35:00,94.06,94.08,93.89,93.94,1056943.0,88.4962,88.5151,88.3363,88.3833,1056943.0
2023-12-11 09:40:00,93.94,93.99,93.92,93.94,507422.0,88.3833,88.4304,88.3645,88.3833,507422.0
2023-12-11 09:45:00,93.94,94.0,93.9,93.9,257164.0,88.3833,88.4398,88.3457,88.3457,257164.0
2023-12-11 09:50:00,93.91,93.97,93.88,93.93,335989.0,88.3551,88.4116,88.3269,88.3739,335989.0
2023-12-11 09:55:00,93.92,93.95,93.85,93.87,529914.0,88.3645,88.3928,88.2987,88.3175,529914.0
2023-12-11 10:00:00,93.87,93.97,93.86,93.9,375581.0,88.3175,88.4116,88.3081,88.3457,375581.0
2023-12-11 10:05:00,93.9,93.96,93.9,93.94,429766.0,88.3457,88.4022,88.3457,88.3833,429766.0
2023-12-11 10:10:00,93.95,94.02,93.94,93.98,266222.0,88.3928,88.4586,88.3833,88.421,266222.0
2023-12-11 10:15:00,93.98,94.01,93.95,93.97,241399.0,88.421,88.4492,88.3928,88.4116,241399.0
2023-12-11 10:20:00,93.98,93.98,93.86,93.88,342155.0,88.421,88.421,88.3081,88.3269,342155.0
2023-12-11 10:25:00,93.88,93.91,93.8,93.81,536692.0,88.3269,88.3551,88.2516,88.261,536692.0
2023-12-11 10:30:00,93.81,93.87,93.78,93.84,255608.0,88.261,88.3175,88.2328,88.2893,255608.0
2023-12-11 10:35:00,93.83,93.84,93.79,93.8,275928.0,88.2799,88.2893,88.2422,88.2516,275928.0
2023-12-11 10:40:00,93.8,93.87,93.77,93.87,401791.0,88.2516,88.3175,88.2234,88.3175,401791.0
2023-12-11 10:45:00,93.87,93.94,93.85,93.92,269478.0,88.3175,88.3833,88.2987,88.3645,269478.0
2023-12-11 10:50:00,93.93,94.03,93.91,94.01,134265.0,88.3739,88.468,88.3551,88.4492,134265.0
2023-12-11 10:55:00,94.01,94.07,93.98,94.06,503353.0,88.4492,88.5057,88.421,88.4962,503353.0
2023-12-11 11:00:00,94.05,94.18,94.02,94.08,297606.0,88.4868,88.6092,88.4586,88.5151,297606.0
2023-12-11 11:05:00,94.07,94.1,94.04,94.05,273384.0,88.5057,88.5339,88.4774,88.4868,273384.0
2023-12-11 11:10:00,94.05,94.09,94.02,94.04,327204.0,88.4868,88.5245,88.4586,88.4774,327204.0
2023-12-11 11:15:00,94.04,94.11,94.03,94.09,206890.0,88.4774,88.5433,88.468,88.5245,206890.0
2023-12-11 11:20:00,94.09,94.11,94.02,94.03,217289.0,88.5245,88.5433,88.4586,88.468,217289.0
2023-12-11 11:25:00,94.03,94.09,94.02,94.07,139770.0,88.468,88.5245,88.4586,88.5057,139770.0
2023-12-11 11:30:00,94.07,94.08,93.87,93.87,799053.0,88.5057,88.5151,88.3175,88.3175,799053.0
2023-12-11 11:35:00,93.87,93.91,93.85,93.87,328819.0,88.3175,88.3551,88.2987,88.3175,328819.0
2023-12-11 11:40:00,93.85,93.86,93.76,93.79,261867.0,88.2987,88.3081,88.214,88.2422,261867.0
2023-12-11 11:45:00,93.8,93.81,93.76,93.77,824189.0,88.2516,88.261,88.214,88.2234,824189.0
2023-12-11 11:50:00,93.77,93.83,93.76,93.82,519088.0,88.2234,88.2799,88.214,88.2704,519088.0
2023-12-11 11:55:00,93.82,93.87,93.8,93.81,226617.0,88.2704,88.3175,88.2516,88.261,226617.0
2023-12-11 12:00:00,93.82,93.85,93.79,93.84,146532.0,88.2704,88.2987,88.2422,88.2893,146532.0
2023-12-11 12:05:00,93.84,93.87,93.82,93.84,238950.0,88.2893,88.3175,88.2704,88.2893,238950.0
2023-12-11 12:10:00,93.83,93.86,93.82,93.84,107983.0,88.2799,88.3081,88.2704,88.2893,107983.0
2023-12-11 12:15:00,93.84,93.85,93.72,93.73,268605.0,88.2893,88.2987,88.1764,88.1858,268605.0
2023-12-11 12:20:00,93.73,93.8,93.73,93.8,215171.0,88.1858,88.2516,88.1858,88.2516,215171.0
2023-12-11 12:25:00,93.8,93.82,93.76,93.77,268502.0,88.2516,88.2704,88.214,88.2234,268502.0
2023-12-11 12:30:00,93.78,93.79,93.76,93.77,246792.0,88.2328,88.2422,88.214,88.2234,246792.0
2023-12-11 12:35:00,93.77,93.79,93.73,93.75,471407.0,88.2234,88.2422,88.1858,88.2046,471407.0
2023-12-11 12:40:00,93.75,93.78,93.73,93.76,139778.0,88.2046,88.2328,88.1858,88.214,139778.0
2023-12-11 12:45:00,93.77,93.79,93.75,93.77,144123.0,88.2234,88.2422,88.2046,88.2234,144123.0
2023-12-11 12:50:00,93.77,93.77,93.69,93.7,236919.0,88.2234,88.2234,88.1481,88.1575,236919.0
2023-12-11 12:55:00,93.71,93.72,93.68,93.72,457629.0,88.167,88.1764,88.1387,88.1764,457629.0
2023-12-11 13:00:00,93.72,93.82,93.53,93.73,1387960.0,88.1764,88.2704,87.9976,88.1858,1387960.0
2023-12-11 13:05:00,93.72,93.82,93.71,93.78,314740.0,88.1764,88.2704,88.167,88.2328,314740.0
2023-12-11 13:10:00,93.78,93.84,93.74,93.75,256941.0,88.2328,88.2893,88.1952,88.2046,256941.0
2023-12-11 13:15:00,93.75,93.79,93.73,93.79,260464.0,88.2046,88.2422,88.1858,88.2422,260464.0
2023-12-11 13:20:00,93.79,93.88,93.78,93.88,237304.0,88.2422,88.3269,88.2328,88.3269,237304.0
2023-12-11 13:25:00,93.88,93.98,93.86,93.95,545972.0,88.3269,88.421,88.3081,88.3928,545972.0
2023-12-11 13:30:00,93.95,94.04,93.93,94.01,205774.0,88.3928,88.4774,88.3739,88.4492,205774.0
2023-12-11 13:35:00,94.02,94.03,93.98,94.0,243750.0,88.4586,88.468,88.421,88.4398,243750.0
2023-12-11 13:40:00,94.0,94.04,94.0,94.02,116273.0,88.4398,88.4774,88.4398,88.4586,116273.0
2023-12-11 13:45:00,94.02,94.05,93.98,94.04,306839.0,88.4586,88.4868,88.421,88.4774,306839.0
2023-12-11 13:50:00,94.04,94.15,94.03,94.14,611715.0,88.4774,88.5809,88.468,88.5715,611715.0
2023-12-11 13:55:00,94.14,94.19,94.12,94.17,545799.0,88.5715,88.6186,88.5527,88.5997,545799.0
2023-12-11 14:00:00,94.17,94.22,94.14,94.2,353518.0,88.5997,88.6468,88.5715,88.628,353518.0
2023-12-11 14:05:00,94.2,94.34,94.2,94.33,468902.0,88.628,88.7597,88.628,88.7503,468902.0
2023-12-11 14:10:00,94.34,94.4,94.32,94.37,330259.0,88.7597,88.8161,88.7409,88.7879,330259.0
2023-12-11 14:15:00,94.37,94.41,94.36,94.39,501107.0,88.7879,88.8255,88.7785,88.8067,501107.0
2023-12-11 14:20:00,94.39,94.42,94.34,94.36,318171.0,88.8067,88.835,88.7597,88.7785,318171.0
2023-12-11 14:25:00,94.37,94.44,94.36,94.44,283596.0,88.7879,88.8538,88.7785,88.8538,283596.0
2023-12-11 14:30:00,94.44,94.44,94.35,94.37,201043.0,88.8538,88.8538,88.7691,88.7879,201043.0
2023-12-11 14:35:00,94.37,94.4,94.31,94.33,349794.0,88.7879,88.8161,88.7315,88.7503,349794.0
2023-12-11 14:40:00,94.33,94.35,94.3,94.32,465127.0,88.7503,88.7691,88.7221,88.7409,465127.0
2023-12-11 14:45:00,94.32,94.33,94.28,94.29,277644.0,88.7409,88.7503,88.7032,88.7126,277644.0
2023-12-11 14:50:00,94.29,94.3,94.25,94.28,443297.0,88.7126,88.7221,88.675,88.7032,443297.0
2023-12-11 14:55:00,94.28,94.28,94.24,94.24,374359.0,88.7032,88.7032,88.6656,88.6656,374359.0
2023-12-11 15:00:00,94.25,94.27,94.12,94.14,513745.0,88.675,88.6938,88.5527,88.5715,513745.0
2023-12-11 15:05:00,94.14,94.21,94.13,94.2,366093.0,88.5715,88.6374,88.5621,88.628,366093.0
2023-12-11 15:10:00,94.2,94.21,94.19,94.2,176728.0,88.628,88.6374,88.6186,88.628,176728.0
2023-12-11 15:15:00,94.19,94.25,94.19,94.24,193328.0,88.6186,88.675,88.6186,88.6656,193328.0
2023-12-11 15:20:00,94.25,94.28,94.21,94.23,296741.0,88.675,88.7032,88.6374,88.6562,296741.0
2023-12-11 15:25:00,94.22,94.26,94.2,94.25,124850.0,88.6468,88.6844,88.628,88.675,124850.0
2023-12-11 15:30:00,94.25,94.25,94.23,94.23,96858.0,88.675,88.675,88.6562,88.6562,96858.0
2023-12-11 15:35:00,94.24,94.29,94.23,94.28,335024.0,88.6656,88.7126,88.6562,88.7032,335024.0
2023-12-11 15:40:00,94.28,94.28,94.18,94.19,349810.0,88.7032,88.7032,88.6092,88.6186,349810.0
2023-12-11 15:45:00,94.19,94.19,94.15,94.16,320512.0,88.6186,88.6186,88.5809,88.5903,320512.0
2023-12-11 15:50:00,94.16,94.28,94.14,94.26,744191.0,88.5903,88.7032,88.5715,88.6844,744191.0
2023-12-11 15:55:00,94.27,94.36,94.24,94.33,1654590.0,88.6938,88.7785,88.6656,88.7503,1654590.0
2023-12-12 09:30:00,94.15,94.17,94.02,94.04,1093361.0,88.5809,88.5997,88.4586,88.4774,1093361.0
2023-12-12 09:35:00,94.04,94.12,93.98,94.02,571820.0,88.4774,88.5527,88.421,88.4586,571820.0
2023-12-12 09:40:00,94.03,94.1,94.01,94.05,333492.0,88.468,88.5339,88.4492,88.4868,333492.0
2023-12-12 09:45:00,94.05,94.22,94.02,94.22,350417.0,88.4868,88.6468,88.4586,88.6468,350417.0
2023-12-12 09:50:00,94.22,94.31,94.11,94.13,509365.0,88.6468,88.7315,88.5433,88.5621,509365.0
2023-12-12 09:55:00,94.13,94.16,94.05,94.07,330468.0,88.5621,88.5903,88.4868,88.5057,330468.0
2023-12-12 10:00:00,94.08,94.16,94.02,94.14,238754.0,88.5151,88.5903,88.4586,88.5715,238754.0
2023-12-12 10:05:00,94.13,94.21,94.11,94.19,190727.0,88.5621,88.6374,88.5433,88.6186,190727.0
2023-12-12 10:10:00,94.2,94.23,94.11,94.14,233085.0,88.628,88.6562,88.5433,88.5715,233085.0
2023-12-12 10:15:00,94.15,94.2,94.1,94.19,177932.0,88.5809,88.628,88.5339,88.6186,177932.0
2023-12-12 10:20:00,94.19,94.26,94.17,94.25,127579.0,88.6186,88.6844,88.5997,88.675,127579.0
2023-12-12 10:25:00,94.26,94.32,94.23,94.26,199323.0,88.6844,88.7409,88.6562,88.6844,199323.0
2023-12-12 10:30:00,94.27,94.34,94.26,94.32,194110.0,88.6938,88.7597,88.6844,88.7409,194110.0
2023-12-12 10:35:00,94.31,94.32,94.21,94.24,193275.0,88.7315,88.7409,88.6374,88.6656,193275.0
2023-12-12 10:40:00,94.24,94.34,94.23,94.34,99272.0,88.6656,88.7597,88.6562,88.7597,99272.0
2023-12-12 10:45:00,94.34,94.35,94.3,94.34,104565.0,88.7597,88.7691,88.7221,88.7597,104565.0
2023-12-12 10:50:00,94.34,94.34,94.31,94.31,115165.0,88.7597,88.7597,88.7315,88.7315,115165.0
2023-12-12 10:55:00,94.31,94.42,94.31,94.41,286399.0,88.7315,88.835,88.7315,88.8255,286399.0
2023-12-12 11:00:00,94.41,94.46,94.33,94.45,320704.0,88.8255,88.8726,88.7503,88.8632,320704.0
2023-12-12 11:05:00,94.44,94.5,94.38,94.4,273032.0,88.8538,88.9102,88.7973,88.8161,273032.0
2023-12-12 11:10:00,94.4,94.43,94.33,94.36,307920.0,88.8161,88.8444,88.7503,88.7785,307920.0
2023-12-12 11:15:00,94.35,94.36,94.29,94.33,403991.0,88.7691,88.7785,88.7126,88.7503,403991.0
2023-12-12 11:20:00,94.34,94.39,94.32,94.36,369426.0,88.7597,88.8067,88.7409,88.7785,369426.0
2023-12-12 11:25:00,94.36,94.39,94.34,94.35,291317.0,88.7785,88.8067,88.7597,88.7691,291317.0
2023-12-12 11:30:00,94.36,94.45,94.35,94.43,373093.0,88.7785,88.8632,88.7691,88.8444,373093.0
2023-12-12 11:35:00,94.43,94.46,94.39,94.45,172849.0,88.8444,88.8726,88.8067,88.8632,172849.0
2023-12-12 11:40:00,94.45,94.49,94.44,94.44,260173.0,88.8632,88.9008,88.8538,88.8538,260173.0
2023-12-12 11:45:00,94.44,94.46,94.38,94.38,228151.0,88.8538,88.8726,88.7973,88.7973,228151.0
2023-12-12 11:50:00,94.38,94.41,94.3,94.3,436364.0,88.7973,88.8255,88.7221,88.7221,436364.0
2023-12-12 11:55:00,94.31,94.34,94.24,94.28,507796.0,88.7315,88.7597,88.6656,88.7032,507796.0
2023-12-12 12:00:00,94.27,94.31,94.19,94.2,268977.0,88.6938,88.7315,88.6186,88.628,268977.0
2023-12-12 12:05:00,94.21,94.21,94.06,94.09,564772.0,88.6374,88.6374,88.4962,88.5245,564772.0
2023-12-12 12:10:00,94.09,94.17,94.06,94.16,270355.0,88.5245,88.5997,88.4962,88.5903,270355.0
2023-12-12 12:15:00,94.16,94.23,94.13,94.17,224091.0,88.5903,88.6562,88.5621,88.5997,224091.0
2023-12-12 12:20:00,94.18,94.25,94.17,94.2,396595.0,88.6092,88.675,88.5997,88.628,396595.0
2023-12-12 12:25:00,94.19,94.2,94.12,94.12,336757.0,88.6186,88.628,88.5527,88.5527,336757.0
2023-12-12 12:30:00,94.12,94.13,94.03,94.04,441011.0,88.5527,88.5621,88.468,88.4774,441011.0
2023-12-12 12:35:00,94.04,94.09,94.04,94.06,246684.0,88.4774,88.5245,88.4774,88.4962,246684.0
2023-12-12 12:40:00,94.05,94.05,93.98,93.99,223617.0,88.4868,88.4868,88.421,88.4304,223617.0
2023-12-12 12:45:00,93.99,94.01,93.92,93.92,309653.0,88.4304,88.4492,88.3645,88.3645,309653.0
2023-12-12 12:50:00,93.92,94.03,93.9,94.03,382464.0,88.3645,88.468,88.3457,88.468,382464.0
2023-12-12 12:55:00,94.03,94.06,93.96,94.03,345181.0,88.468,88.4962,88.4022,88.468,345181.0
2023-12-12 13:00:00,94.02,94.63,93.96,94.59,1213195.0,88.4586,89.0325,88.4022,88.9949,1213195.0
2023-12-12 13:05:00,94.59,94.62,94.52,94.6,663329.0,88.9949,89.0231,88.929,89.0043,663329.0
2023-12-12 13:10:00,94.61,94.61,94.4,94.44,531689.0,89.0137,89.0137,88.8161,88.8538,531689.0
2023-12-12 13:15:00,94.44,94.49,94.38,94.39,378897.0,88.8538,88.9008,88.7973,88.8067,378897.0
2023-12-12 13:20:00,94.39,94.42,94.34,94.41,164179.0,88.8067,88.835,88.7597,88.8255,164179.0
2023-12-12 13:25:00,94.42,94.46,94.36,94.37,250675.0,88.835,88.8726,88.7785,88.7879,250675.0
2023-12-12 13:30:00,94.37,94.48,94.35,94.48,170967.0,88.7879,88.8914,88.7691,88.8914,170967.0
2023-12-12 13:35:00,94.47,94.55,94.47,94.48,178729.0,88.882,88.9573,88.882,88.8914,178729.0
2023-12-12 13:40:00,94.49,94.59,94.47,94.57,139644.0,88.9008,88.9949,88.882,88.9761,139644.0
2023-12-12 13:45:00,94.57,94.66,94.57,94.59,249439.0,88.9761,89.0608,88.9761,88.9949,249439.0
2023-12-12 13:50:00,94.59,94.64,94.56,94.61,280848.0,88.9949,89.0419,88.9667,89.0137,280848.0
2023-12-12 13:55:00,94.61,94.66,94.59,94.59,149957.0,89.0137,89.0608,88.9949,88.9949,149957.0
2023-12-12 14:00:00,94.59,94.68,94.57,94.66,290756.0,88.9949,89.0796,88.9761,89.0608,290756.0
2023-12-12 14:05:00,94.66,94.7,94.61,94.69,336188.0,89.0608,89.0984,89.0137,89.089,336188.0
2023-12-12 14:10:00,94.69,94.7,94.57,94.59,585029.0,89.089,89.0984,88.9761,88.9949,585029.0
2023-12-12 14:15:00,94.59,94.63,94.57,94.62,880354.0,88.9949,89.0325,88.9761,89.0231,880354.0
2023-12-12 14:20:00,94.62,94.64,94.58,94.61,1085367.0,89.0231,89.0419,88.9855,89.0137,1085367.0
2023-12-12 14:25:00,94.62,94.64,94.57,94.62,651994.0,89.0231,89.0419,88.9761,89.0231,651994.0
2023-12-12 14:30:00,94.61,94.64,94.6,94.64,186024.0,89.0137,89.0419,89.0043,89.0419,186024.0
2023-12-12 14:35:00,94.64,94.67,94.61,94.62,174250.0,89.0419,89.0702,89.0137,89.0231,174250.0
2023-12-12 14:40:00,94.62,94.62,94.57,94.58,230688.0,89.0231,89.0231,88.9761,88.9855,230688.0
2023-12-12 14:45:00,94.59,94.64,94.57,94.62,245808.0,88.9949,89.0419,88.9761,89.0231,245808.0
2023-12-12 14:50:00,94.63,94.65,94.61,94.64,133563.0,89.0325,89.0513,89.0137,89.0419,133563.0
2023-12-12 14:55:00,94.64,94.7,94.61,94.69,307660.0,89.0419,89.0984,89.0137,89.089,307660.0
2023-12-12 15:00:00,94.69,94.7,94.57,94.69,572451.0,89.089,89.0984,88.9761,89.089,572451.0
2023-12-12 15:05:00,94.69,94.7,94.65,94.67,324083.0,89.089,89.0984,89.0513,89.0702,324083.0
2023-12-12 15:10:00,94.67,94.68,94.61,94.64,286085.0,89.0702,89.0796,89.0137,89.0419,286085.0
2023-12-12 15:15:00,94.64,94.66,94.61,94.65,214292.0,89.0419,89.0608,89.0137,89.0513,214292.0
2023-12-12 15:20:00,94.65,94.69,94.63,94.67,385059.0,89.0513,89.089,89.0325,89.0702,385059.0
2023-12-12 15:25:00,94.67,94.69,94.65,94.66,247731.0,89.0702,89.089,89.0513,89.0608,247731.0
2023-12-12 15:30:00,94.67,94.69,94.63,94.64,242995.0,89.0702,89.089,89.0325,89.0419,242995.0
2023-12-12 15:35:00,94.64,94.65,94.63,94.65,130403.0,89.0419,89.0513,89.0325,89.0513,130403.0
2023-12-12 15:40:00,94.65,94.68,94.6,94.61,499349.0,89.0513,89.0796,89.0043,89.0137,499349.0
2023-12-12 15:45:00,94.61,94.67,94.6,94.67,345414.0,89.0137,89.0702,89.0043,89.0702,345414.0
2023-12-12 15:50:00,94.66,94.68,94.59,94.63,700800.0,89.0608,89.0796,88.9949,89.0325,700800.0
2023-12-12 15:55:00,94.63,94.68,94.58,94.58,2225325.0,89.0325,89.0796,88.9855,88.9855,2225325.0
2023-12-13 09:30:00,95.17,95.2,95.08,95.18,615171.0,89.5406,89.5688,89.4559,89.55,615171.0
2023-12-13 09:35:00,95.19,95.3,95.17,95.18,360555.0,89.5594,89.6629,89.5406,89.55,360555.0
2023-12-13 09:40:00,95.17,95.22,95.12,95.17,348566.0,89.5406,89.5876,89.4935,89.5406,348566.0
2023-12-13 09:45:00,95.17,95.24,95.1,95.2,500193.0,89.5406,89.6065,89.4747,89.5688,500193.0
2023-12-13 09:50:00,95.2,95.24,95.14,95.15,491372.0,89.5688,89.6065,89.5124,89.5218,491372.0
2023-12-13 09:55:00,95.14,95.17,95.11,95.13,464533.0,89.5124,89.5406,89.4841,89.503,464533.0
2023-12-13 10:00:00,95.12,95.15,95.08,95.13,425257.0,89.4935,89.5218,89.4559,89.503,425257.0
2023-12-13 10:05:00,95.14,95.18,95.11,95.16,481355.0,89.5124,89.55,89.4841,89.5312,481355.0
2023-12-13 10:10:00,95.16,95.17,95.06,95.07,455556.0,89.5312,89.5406,89.4371,89.4465,455556.0
2023-12-13 10:15:00,95.07,95.12,95.05,95.11,293396.0,89.4465,89.4935,89.4277,89.4841,293396.0
2023-12-13 10:20:00,95.12,95.14,95.05,95.05,398182.0,89.4935,89.5124,89.4277,89.4277,398182.0
2023-12-13 10:25:00,95.06,95.14,95.02,95.06,380890.0,89.4371,89.5124,89.3995,89.4371,380890.0
2023-12-13 10:30:00,95.06,95.15,95.04,95.08,394191.0,89.4371,89.5218,89.4183,89.4559,394191.0
2023-12-13 10:35:00,95.09,95.2,95.04,95.15,484330.0,89.4653,89.5688,89.4183,89.5218,484330.0
2023-12-13 10:40:00,95.16,95.27,95.11,95.27,323844.0,89.5312,89.6347,89.4841,89.6347,323844.0
2023-12-13 10:45:00,95.26,95.3,95.23,95.29,314205.0,89.6253,89.6629,89.597,89.6535,314205.0
2023-12-13 10:50:00,95.29,95.3,95.24,95.25,216414.0,89.6535,89.6629,89.6065,89.6159,216414.0
2023-12-13 10:55:00,95.26,95.3,95.21,95.3,265205.0,89.6253,89.6629,89.5782,89.6629,265205.0
2023-12-13 11:00:00,95.3,95.31,95.22,95.27,323369.0,89.6629,89.6723,89.5876,89.6347,323369.0
2023-12-13 11:05:00,95.27,95.28,95.21,95.23,208144.0,89.6347,89.6441,89.5782,89.597,208144.0
2023-12-13 11:10:00,95.24,95.33,95.23,95.31,766557.0,89.6065,89.6911,89.597,89.6723,766557.0
2023-12-13 11:15:00,95.31,95.4,95.31,95.36,312685.0,89.6723,89.757,89.6723,89.7194,312685.0
2023-12-13 11:20:00,95.36,95.39,95.34,95.37,235451.0,89.7194,89.7476,89.7005,89.7288,235451.0
2023-12-13 11:25:00,95.37,95.39,95.35,95.37,135602.0,89.7288,89.7476,89.7099,89.7288,135602.0
2023-12-13 11:30:00,95.37,95.41,95.31,95.34,244952.0,89.7288,89.7664,89.6723,89.7005,244952.0
2023-12-13 11:35:00,95.34,95.35,95.32,95.33,176291.0,89.7005,89.7099,89.6817,89.6911,176291.0
2023-12-13 11:40:00,95.33,95.41,95.32,95.4,293510.0,89.6911,89.7664,89.6817,89.757,293510.0
2023-12-13 11:45:00,95.4,95.41,95.33,95.34,195010.0,89.757,89.7664,89.6911,89.7005,195010.0
2023-12-13 11:50:00,95.34,95.39,95.32,95.39,207074.0,89.7005,89.7476,89.6817,89.7476,207074.0
2023-12-13 11:55:00,95.38,95.39,95.27,95.31,288857.0,89.7382,89.7476,89.6347,89.6723,288857.0
2023-12-13 12:00:00,95.3,95.33,95.26,95.31,265224.0,89.6629,89.6911,89.6253,89.6723,265224.0
2023-12-13 12:05:00,95.31,95.37,95.3,95.37,191720.0,89.6723,89.7288,89.6629,89.7288,191720.0
2023-12-13 12:10:00,95.37,95.43,95.37,95.42,194531.0,89.7288,89.7852,89.7288,89.7758,194531.0
2023-12-13 12:15:00,95.43,95.43,95.4,95.41,180033.0,89.7852,89.7852,89.757,89.7664,180033.0
2023-12-13 12:20:00,95.4,95.47,95.4,95.46,248400.0,89.757,89.8228,89.757,89.8134,248400.0
2023-12-13 12:25:00,95.45,95.48,95.42,95.43,184962.0,89.804,89.8323,89.7758,89.7852,184962.0
2023-12-13 12:30:00,95.43,95.45,95.37,95.37,170879.0,89.7852,89.804,89.7288,89.7288,170879.0
2023-12-13 12:35:00,95.38,95.42,95.37,95.41,369646.0,89.7382,89.7758,89.7288,89.7664,369646.0
2023-12-13 12:40:00,95.41,95.42,95.3,95.32,330042.0,89.7664,89.7758,89.6629,89.6817,330042.0
2023-12-13 12:45:00,95.32,95.33,95.29,95.31,157057.0,89.6817,89.6911,89.6535,89.6723,157057.0
2023-12-13 12:50:00,95.32,95.36,95.32,95.35,318334.0,89.6817,89.7194,89.6817,89.7099,318334.0
2023-12-13 12:55:00,95.36,95.39,95.28,95.3,231894.0,89.7194,89.7476,89.6441,89.6629,231894.0
2023-12-13 13:00:00,95.29,95.3,95.21,95.23,447060.0,89.6535,89.6629,89.5782,89.597,447060.0
2023-12-13 13:05:00,95.24,95.25,95.2,95.23,182008.0,89.6065,89.6159,89.5688,89.597,182008.0
2023-12-13 13:10:00,95.23,95.25,95.22,95.23,221451.0,89.597,89.6159,89.5876,89.597,221451.0
2023-12-13 13:15:00,95.24,95.25,95.22,95.23,210876.0,89.6065,89.6159,89.5876,89.597,210876.0
2023-12-13 13:20:00,95.23,95.27,95.22,95.26,176504.0,89.597,89.6347,89.5876,89.6253,176504.0
2023-12-13 13:25:00,95.25,95.28,95.19,95.2,170408.0,89.6159,89.6441,89.5594,89.5688,170408.0
2023-12-13 13:30:00,95.2,95.22,95.15,95.16,392668.0,89.5688,89.5876,89.5218,89.5312,392668.0
2023-12-13 13:35:00,95.16,95.2,95.15,95.16,311582.0,89.5312,89.5688,89.5218,89.5312,311582.0
2023-12-13 13:40:00,95.17,95.2,95.15,95.16,223164.0,89.5406,89.5688,89.5218,89.5312,223164.0
2023-12-13 13:45:00,95.15,95.19,95.12,95.14,184850.0,89.5218,89.5594,89.4935,89.5124,184850.0
2023-12-13 13:50:00,95.14,95.32,95.12,95.31,493033.0,89.5124,89.6817,89.4935,89.6723,493033.0
2023-12-13 13:55:00,95.31,95.39,95.22,95.25,608037.0,89.6723,89.7476,89.5876,89.6159,608037.0
2023-12-13 14:00:00,95.26,96.14,95.26,95.88,3223359.0,89.6253,90.4532,89.6253,90.2086,3223359.0
2023-12-13 14:05:00,95.88,95.99,95.71,95.98,1423105.0,90.2086,90.3121,90.0486,90.3027,1423105.0
2023-12-13 14:10:00,95.98,96.0,95.9,95.96,813788.0,90.3027,90.3215,90.2274,90.2839,813788.0
2023-12-13 14:15:00,95.96,96.05,95.95,95.97,1016247.0,90.2839,90.3685,90.2745,90.2933,1016247.0
2023-12-13 14:20:00,95.97,96.1,95.95,96.06,1446117.0,90.2933,90.4156,90.2745,90.3779,1446117.0
2023-12-13 14:25:00,96.06,96.24,96.01,96.2,1223419.0,90.3779,90.5473,90.3309,90.5097,1223419.0
2023-12-13 14:30:00,96.19,96.19,96.09,96.17,757287.0,90.5003,90.5003,90.4062,90.4814,757287.0
2023-12-13 14:35:00,96.17,96.4,96.16,96.36,1170015.0,90.4814,90.6978,90.472,90.6602,1170015.0
2023-12-13 14:40:00,96.36,96.72,96.34,96.72,1686198.0,90.6602,90.9989,90.6414,90.9989,1686198.0
2023-12-13 14:45:00,96.72,96.98,96.69,96.97,1666751.0,90.9989,91.2435,90.9707,91.2341,1666751.0
2023-12-13 14:50:00,96.97,96.98,96.75,96.77,1335574.0,91.2341,91.2435,91.0271,91.0459,1335574.0
2023-12-13 14:55:00,96.77,96.79,96.65,96.7,1744919.0,91.0459,91.0648,90.933,90.9801,1744919.0
2023-12-13 15:00:00,96.7,96.82,96.67,96.7,1100593.0,90.9801,91.093,90.9519,90.9801,1100593.0
2023-12-13 15:05:00,96.7,96.84,96.56,96.83,1309016.0,90.9801,91.1118,90.8484,91.1024,1309016.0
2023-12-13 15:10:00,96.82,96.82,96.47,96.48,1027264.0,91.093,91.093,90.7637,90.7731,1027264.0
2023-12-13 15:15:00,96.47,96.48,96.36,96.39,1031352.0,90.7637,90.7731,90.6602,90.6884,1031352.0
2023-12-13 15:20:00,96.4,96.47,96.3,96.45,1377403.0,90.6978,90.7637,90.6038,90.7449,1377403.0
2023-12-13 15:25:00,96.45,96.51,96.37,96.47,1017813.0,90.7449,90.8013,90.6696,90.7637,1017813.0
2023-12-13 15:30:00,96.48,96.65,96.41,96.64,1116033.0,90.7731,90.933,90.7072,90.9236,1116033.0
2023-12-13 15:35:00,96.64,96.74,96.63,96.73,1051553.0,90.9236,91.0177,90.9142,91.0083,1051553.0
2023-12-13 15:40:00,96.74,96.8,96.72,96.73,1043616.0,91.0177,91.0742,90.9989,91.0083,1043616.0
2023-12-13 15:45:00,96.73,96.79,96.56,96.64,1096629.0,91.0083,91.0648,90.8484,90.9236,1096629.0
2023-12-13 15:50:00,96.64,96.74,96.62,96.73,1723163.0,90.9236,91.0177,90.9048,91.0083,1723163.0
2023-12-13 15:55:00,96.74,96.88,96.73,96.84,5888036.0,91.0177,91.1494,91.0083,91.1118,5888036.0
2023-12-14 09:30:00,97.65,97.75,97.59,97.61,2616643.0,92.162,92.2563,92.1053,92.1242,2616643.0
2023-12-14 09:35:00,97.6,97.61,97.42,97.47,1695379.0,92.1148,92.1242,91.9449,91.9921,1695379.0
2023-12-14 09:40:00,97.47,97.75,97.46,97.7,1120532.0,91.9921,92.2563,91.9826,92.2092,1120532.0
2023-12-14 09:45:00,97.69,97.92,97.68,97.87,1166612.0,92.1997,92.4168,92.1903,92.3696,1166612.0
2023-12-14 09:50:00,97.87,97.94,97.64,97.67,1553455.0,92.3696,92.4357,92.1525,92.1808,1553455.0
2023-12-14 09:55:00,97.68,97.68,97.48,97.51,766744.0,92.1903,92.1903,92.0015,92.0298,766744.0
2023-12-14 10:00:00,97.51,97.64,97.47,97.59,858677.0,92.0298,92.1525,91.9921,92.1053,858677.0
2023-12-14 10:05:00,97.58,97.61,97.48,97.6,668312.0,92.0959,92.1242,92.0015,92.1148,668312.0
2023-12-14 10:10:00,97.6,97.8,97.57,97.72,772480.0,92.1148,92.3035,92.0865,92.228,772480.0
2023-12-14 10:15:00,97.73,97.86,97.66,97.8,559269.0,92.2375,92.3602,92.1714,92.3035,559269.0
2023-12-14 10:20:00,97.8,97.82,97.68,97.74,666031.0,92.3035,92.3224,92.1903,92.2469,666031.0
2023-12-14 10:25:00,97.74,97.99,97.71,97.92,1114677.0,92.2469,92.4829,92.2186,92.4168,1114677.0
2023-12-14 10:30:00,97.92,97.95,97.74,97.81,1050629.0,92.4168,92.4451,92.2469,92.313,1050629.0
2023-12-14 10:35:00,97.81,97.89,97.76,97.83,881112.0,92.313,92.3885,92.2658,92.3318,881112.0
2023-12-14 10:40:00,97.84,97.99,97.83,97.98,787513.0,92.3413,92.4829,92.3318,92.4734,787513.0
2023-12-14 10:45:00,97.98,98.23,97.96,98.23,1366910.0,92.4734,92.7094,92.4545,92.7094,1366910.0
2023-12-14 10:50:00,98.23,98.29,98.17,98.28,750305.0,92.7094,92.766,92.6527,92.7566,750305.0
2023-12-14 10:55:00,98.29,98.31,98.22,98.23,1046530.0,92.766,92.7849,92.6999,92.7094,1046530.0
2023-12-14 11:00:00,98.23,98.34,98.22,98.24,852381.0,92.7094,92.8132,92.6999,92.7188,852381.0
2023-12-14 11:05:00,98.24,98.3,98.16,98.3,976755.0,92.7188,92.7754,92.6433,92.7754,976755.0
2023-12-14 11:10:00,98.3,98.47,98.29,98.35,974158.0,92.7754,92.9359,92.766,92.8226,974158.0
2023-12-14 11:15:00,98.35,98.46,98.3,98.45,831430.0,92.8226,92.9264,92.7754,92.917,831430.0
2023-12-14 11:20:00,98.45,98.5,98.42,98.46,907557.0,92.917,92.9642,92.8887,92.9264,907557.0
2023-12-14 11:25:00,98.46,98.5,98.41,98.41,723443.0,92.9264,92.9642,92.8792,92.8792,723443.0
2023-12-14 11:30:00,98.41,98.7,98.38,98.67,1462214.0,92.8792,93.153,92.8509,93.1246,1462214.0
2023-12-14 11:35:00,98.67,98.93,98.65,98.92,1048495.0,93.1246,93.37,93.1058,93.3606,1048495.0
2023-12-14 11:40:00,98.91,98.95,98.76,98.78,1328991.0,93.3511,93.3889,93.2096,93.2285,1328991.0
2023-12-14 11:45:00,98.77,98.82,98.69,98.72,814985.0,93.219,93.2662,93.1435,93.1718,814985.0
2023-12-14 11:50:00,98.72,98.77,98.63,98.67,683190.0,93.1718,93.219,93.0869,93.1246,683190.0
2023-12-14 11:55:00,98.67,98.68,98.52,98.63,1033763.0,93.1246,93.1341,92.9831,93.0869,1033763.0
2023-12-14 12:00:00,98.63,98.7,98.56,98.59,1026716.0,93.0869,93.153,93.0208,93.0491,1026716.0
2023-12-14 12:05:00,98.58,98.65,98.53,98.63,923019.0,93.0397,93.1058,92.9925,93.0869,923019.0
2023-12-14 12:10:00,98.63,98.75,98.61,98.73,1032583.0,93.0869,93.2001,93.068,93.1813,1032583.0
2023-12-14 12:15:00,98.73,98.83,98.71,98.82,746776.0,93.1813,93.2756,93.1624,93.2662,746776.0
2023-12-14 12:20:00,98.82,98.86,98.73,98.73,417617.0,93.2662,93.304,93.1813,93.1813,417617.0
2023-12-14 12:25:00,98.73,98.83,98.73,98.82,771501.0,93.1813,93.2756,93.1813,93.2662,771501.0
2023-12-14 12:30:00,98.82,98.85,98.73,98.76,518039.0,93.2662,93.2945,93.1813,93.2096,518039.0
2023-12-14 12:35:00,98.76,98.77,98.65,98.7,653633.0,93.2096,93.219,93.1058,93.153,653633.0
2023-12-14 12:40:00,98.7,98.72,98.57,98.57,817913.0,93.153,93.1718,93.0303,93.0303,817913.0
2023-12-14 12:45:00,98.58,98.63,98.52,98.6,723751.0,93.0397,93.0869,92.9831,93.0586,723751.0
2023-12-14 12:50:00,98.59,98.61,98.45,98.47,819736.0,93.0491,93.068,92.917,92.9359,819736.0
2023-12-14 12:55:00,98.48,98.48,98.35,98.37,929053.0,92.9453,92.9453,92.8226,92.8415,929053.0
2023-12-14 13:00:00,98.36,98.37,98.15,98.16,799791.0,92.8321,92.8415,92.6339,92.6433,799791.0
2023-12-14 13:05:00,98.17,98.3,98.16,98.28,703825.0,92.6527,92.7754,92.6433,92.7566,703825.0
2023-12-14 13:10:00,98.28,98.37,98.28,98.37,315235.0,92.7566,92.8415,92.7566,92.8415,315235.0
2023-12-14 13:15:00,98.37,98.37,98.27,98.3,334804.0,92.8415,92.8415,92.7471,92.7754,334804.0
2023-12-14 13:20:00,98.29,98.36,98.26,98.33,292792.0,92.766,92.8321,92.7377,92.8037,292792.0
2023-12-14 13:25:00,98.34,98.38,98.3,98.32,356785.0,92.8132,92.8509,92.7754,92.7943,356785.0
2023-12-14 13:30:00,98.31,98.36,98.3,98.34,358635.0,92.7849,92.8321,92.7754,92.8132,358635.0
2023-12-14 13:35:00,98.34,98.35,98.24,98.26,444771.0,92.8132,92.8226,92.7188,92.7377,444771.0
2023-12-14 13:40:00,98.26,98.35,98.23,98.31,331624.0,92.7377,92.8226,92.7094,92.7849,331624.0
2023-12-14 13:45:00,98.31,98.34,98.27,98.28,218111.0,92.7849,92.8132,92.7471,92.7566,218111.0
2023-12-14 13:50:00,98.27,98.27,98.16,98.2,478924.0,92.7471,92.7471,92.6433,92.6811,478924.0
2023-12-14 13:55:00,98.2,98.21,98.13,98.16,325344.0,92.6811,92.6905,92.615,92.6433,325344.0
2023-12-14 14:00:00,98.16,98.23,98.12,98.19,408204.0,92.6433,92.7094,92.6055,92.6716,408204.0
2023-12-14 14:05:00,98.2,98.21,98.12,98.14,431626.0,92.6811,92.6905,92.6055,92.6244,431626.0
2023-12-14 14:10:00,98.14,98.21,98.14,98.21,241764.0,92.6244,92.6905,92.6244,92.6905,241764.0
2023-12-14 14:15:00,98.21,98.3,98.19,98.26,457825.0,92.6905,92.7754,92.6716,92.7377,457825.0
2023-12-14 14:20:00,98.26,98.27,98.22,98.23,254822.0,92.7377,92.7471,92.6999,92.7094,254822.0
2023-12-14 14:25:00,98.23,98.32,98.23,98.28,249068.0,92.7094,92.7943,92.7094,92.7566,249068.0
2023-12-14 14:30:00,98.28,98.36,98.26,98.28,446514.0,92.7566,92.8321,92.7377,92.7566,446514.0
2023-12-14 14:35:00,98.28,98.32,98.27,98.29,427304.0,92.7566,92.7943,92.7471,92.766,427304.0
2023-12-14 14:40:00,98.29,98.35,98.25,98.34,547287.0,92.766,92.8226,92.7282,92.8132,547287.0
2023-12-14 14:45:00,98.34,98.38,98.29,98.31,459387.0,92.8132,92.8509,92.766,92.7849,459387.0
2023-12-14 14:50:00,98.31,98.39,98.31,98.38,364500.0,92.7849,92.8604,92.7849,92.8509,364500.0
2023-12-14 14:55:00,98.39,98.51,98.38,98.49,880928.0,92.8604,92.9736,92.8509,92.9548,880928.0
2023-12-14 15:00:00,98.49,98.54,98.43,98.53,716063.0,92.9548,93.0019,92.8981,92.9925,716063.0
2023-12-14 15:05:00,98.53,98.59,98.47,98.58,747722.0,92.9925,93.0491,92.9359,93.0397,747722.0
2023-12-14 15:10:00,98.58,98.64,98.54,98.59,737128.0,93.0397,93.0963,93.0019,93.0491,737128.0
2023-12-14 15:15:00,98.59,98.71,98.58,98.69,818956.0,93.0491,93.1624,93.0397,93.1435,818956.0
2023-12-14 15:20:00,98.69,98.71,98.64,98.7,1325206.0,93.1435,93.1624,93.0963,93.153,1325206.0
2023-12-14 15:25:00,98.7,98.74,98.67,98.72,617948.0,93.153,93.1907,93.1246,93.1718,617948.0
2023-12-14 15:30:00,98.71,98.77,98.69,98.76,762036.0,93.1624,93.219,93.1435,93.2096,762036.0
2023-12-14 15:35:00,98.76,98.82,98.73,98.76,818987.0,93.2096,93.2662,93.1813,93.2096,818987.0
2023-12-14 15:40:00,98.76,98.97,98.76,98.97,841254.0,93.2096,93.4078,93.2096,93.4078,841254.0
2023-12-14 15:45:00,98.97,99.04,98.88,98.89,1015509.0,93.4078,93.4738,93.3228,93.3323,1015509.0
2023-12-14 15:50:00,98.89,99.0,98.88,98.95,1511542.0,93.3323,93.4361,93.3228,93.3889,1511542.0
2023-12-14 15:55:00,98.95,99.03,98.87,98.96,5374109.0,93.3889,93.4644,93.3134,93.3983,5374109.0
2023-12-15 09:30:00,98.69,98.76,98.58,98.73,1100189.0,93.1435,93.2096,93.0397,93.1813,1100189.0
2023-12-15 09:35:00,98.73,98.82,98.66,98.82,604964.0,93.1813,93.2662,93.1152,93.2662,604964.0
2023-12-15 09:40:00,98.81,98.97,98.79,98.96,596639.0,93.2568,93.4078,93.2379,93.3983,596639.0
2023-12-15 09:45:00,98.99,99.12,98.83,98.89,1093555.0,93.4267,93.5493,93.2756,93.3323,1093555.0
2023-12-15 09:50:00,98.89,98.95,98.85,98.87,630805.0,93.3323,93.3889,93.2945,93.3134,630805.0
2023-12-15 09:55:00,98.86,98.94,98.78,98.92,559662.0,93.304,93.3795,93.2285,93.3606,559662.0
2023-12-15 10:00:00,98.92,99.01,98.9,98.9,794691.0,93.3606,93.4455,93.3417,93.3417,794691.0
2023-12-15 10:05:00,98.91,99.04,98.9,98.92,632613.0,93.3511,93.4738,93.3417,93.3606,632613.0
2023-12-15 10:10:00,98.93,99.1,98.89,99.08,513658.0,93.37,93.5305,93.3323,93.5116,513658.0
2023-12-15 10:15:00,99.07,99.24,99.07,99.18,921401.0,93.5022,93.6626,93.5022,93.606,921401.0
2023-12-15 10:20:00,99.19,99.35,99.17,99.27,674516.0,93.6154,93.7664,93.5965,93.6909,674516.0
2023-12-15 10:25:00,99.28,99.3,99.2,99.2,691240.0,93.7004,93.7192,93.6248,93.6248,691240.0
2023-12-15 10:30:00,99.2,99.26,99.14,99.23,646639.0,93.6248,93.6815,93.5682,93.6532,646639.0
2023-12-15 10:35:00,99.23,99.28,99.18,99.22,557192.0,93.6532,93.7004,93.606,93.6437,557192.0
2023-12-15 10:40:00,99.22,99.24,99.07,99.07,564159.0,93.6437,93.6626,93.5022,93.5022,564159.0
2023-12-15 10:45:00,99.07,99.11,98.94,99.01,494554.0,93.5022,93.5399,93.3795,93.4455,494554.0
2023-12-15 10:50:00,99.0,99.13,99.0,99.13,618736.0,93.4361,93.5588,93.4361,93.5588,618736.0
2023-12-15 10:55:00,99.12,99.16,99.03,99.09,570384.0,93.5493,93.5871,93.4644,93.521,570384.0
2023-12-15 11:00:00,99.08,99.09,98.94,99.01,346760.0,93.5116,93.521,93.3795,93.4455,346760.0
2023-12-15 11:05:00,99.01,99.03,98.83,98.84,464317.0,93.4455,93.4644,93.2756,93.2851,464317.0
2023-12-15 11:10:00,98.84,98.9,98.76,98.88,473650.0,93.2851,93.3417,93.2096,93.3228,473650.0
2023-12-15 11:15:00,98.88,98.92,98.84,98.88,919602.0,93.3228,93.3606,93.2851,93.3228,919602.0
2023-12-15 11:20:00,98.87,99.01,98.85,98.94,735243.0,93.3134,93.4455,93.2945,93.3795,735243.0
2023-12-15 11:25:00,98.94,99.07,98.93,99.06,297582.0,93.3795,93.5022,93.37,93.4927,297582.0
2023-12-15 11:30:00,99.07,99.19,99.06,99.16,432451.0,93.5022,93.6154,93.4927,93.5871,432451.0
2023-12-15 11:35:00,99.17,99.19,99.08,99.1,261358.0,93.5965,93.6154,93.5116,93.5305,261358.0
2023-12-15 11:40:00,99.09,99.1,98.94,98.95,288212.0,93.521,93.5305,93.3795,93.3889,288212.0
2023-12-15 11:45:00,98.95,98.98,98.9,98.92,198862.0,93.3889,93.4172,93.3417,93.3606,198862.0
2023-12-15 11:50:00,98.92,98.94,98.86,98.93,409048.0,93.3606,93.3795,93.304,93.37,409048.0
2023-12-15 11:55:00,98.92,99.02,98.91,99.0,314912.0,93.3606,93.455,93.3511,93.4361,314912.0
2023-12-15 12:00:00,99.0,99.01,98.95,98.97,111858.0,93.4361,93.4455,93.3889,93.4078,111858.0
2023-12-15 12:05:00,98.98,99.01,98.91,98.91,139954.0,93.4172,93.4455,93.3511,93.3511,139954.0
2023-12-15 12:10:00,98.92,98.96,98.86,98.92,518725.0,93.3606,93.3983,93.304,93.3606,518725.0
2023-12-15 12:15:00,98.93,99.01,98.88,99.01,207302.0,93.37,93.4455,93.3228,93.4455,207302.0
2023-12-15 12:20:00,99.01,99.05,98.95,98.97,243576.0,93.4455,93.4833,93.3889,93.4078,243576.0
2023-12-15 12:25:00,98.96,99.06,98.96,99.06,149381.0,93.3983,93.4927,93.3983,93.4927,149381.0
2023-12-15 12:30:00,99.05,99.09,99.02,99.08,223021.0,93.4833,93.521,93.455,93.5116,223021.0
2023-12-15 12:35:00,99.08,99.08,98.97,99.02,161492.0,93.5116,93.5116,93.4078,93.455,161492.0
2023-12-15 12:40:00,99.03,99.03,98.86,98.86,223637.0,93.4644,93.4644,93.304,93.304,223637.0
2023-12-15 12:45:00,98.86,98.87,98.81,98.82,319764.0,93.304,93.3134,93.2568,93.2662,319764.0
2023-12-15 12:50:00,98.81,98.9,98.81,98.89,251138.0,93.2568,93.3417,93.2568,93.3323,251138.0
2023-12-15 12:55:00,98.89,98.91,98.8,98.85,225811.0,93.3323,93.3511,93.2473,93.2945,225811.0
2023-12-15 13:00:00,98.84,98.92,98.83,98.89,394576.0,93.2851,93.3606,93.2756,93.3323,394576.0
2023-12-15 13:05:00,98.88,98.91,98.85,98.85,183371.0,93.3228,93.3511,93.2945,93.2945,183371.0
2023-12-15 13:10:00,98.85,98.86,98.79,98.81,195587.0,93.2945,93.304,93.2379,93.2568,195587.0
2023-12-15 13:15:00,98.8,98.81,98.77,98.77,239373.0,93.2473,93.2568,93.219,93.219,239373.0
2023-12-15 13:20:00,98.77,98.78,98.69,98.73,423060.0,93.219,93.2285,93.1435,93.1813,423060.0
2023-12-15 13:25:00,98.72,98.74,98.69,98.73,171020.0,93.1718,93.1907,93.1435,93.1813,171020.0
2023-12-15 13:30:00,98.74,98.82,98.73,98.8,263399.0,93.1907,93.2662,93.1813,93.2473,263399.0
2023-12-15 13:35:00,98.81,98.87,98.8,98.83,241368.0,93.2568,93.3134,93.2473,93.2756,241368.0
2023-12-15 13:40:00,98.84,98.89,98.82,98.86,233283.0,93.2851,93.3323,93.2662,93.304,233283.0
2023-12-15 13:45:00,98.86,98.9,98.83,98.89,165666.0,93.304,93.3417,93.2756,93.3323,165666.0
2023-12-15 13:50:00,98.89,98.9,98.79,98.8,186268.0,93.3323,93.3417,93.2379,93.2473,186268.0
2023-12-15 13:55:00,98.79,98.87,98.73,98.86,210998.0,93.2379,93.3134,93.1813,93.304,210998.0
2023-12-15 14:00:00,98.86,98.96,98.85,98.95,301092.0,93.304,93.3983,93.2945,93.3889,301092.0
2023-12-15 14:05:00,98.95,99.01,98.91,98.97,385842.0,93.3889,93.4455,93.3511,93.4078,385842.0
2023-12-15 14:10:00,98.97,98.98,98.84,98.85,263151.0,93.4078,93.4172,93.2851,93.2945,263151.0
2023-12-15 14:15:00,98.85,98.89,98.82,98.89,292785.0,93.2945,93.3323,93.2662,93.3323,292785.0
2023-12-15 14:20:00,98.9,98.9,98.85,98.89,170120.0,93.3417,93.3417,93.2945,93.3323,170120.0
2023-12-15 14:25:00,98.89,98.92,98.87,98.87,205619.0,93.3323,93.3606,93.3134,93.3134,205619.0
2023-12-15 14:30:00,98.88,98.92,98.84,98.92,252250.0,93.3228,93.3606,93.2851,93.3606,252250.0
2023-12-15 14:35:00,98.91,98.94,98.85,98.88,584312.0,93.3511,93.3795,93.2945,93.3228,584312.0
2023-12-15 14:40:00,98.88,98.9,98.83,98.88,252445.0,93.3228,93.3417,93.2756,93.3228,252445.0
2023-12-15 14:45:00,98.88,98.95,98.85,98.89,316964.0,93.3228,93.3889,93.2945,93.3323,316964.0
2023-12-15 14:50:00,98.89,98.92,98.83,98.88,310343.0,93.3323,93.3606,93.2756,93.3228,310343.0
2023-12-15 14:55:00,98.88,98.95,98.83,98.94,545304.0,93.3228,93.3889,93.2756,93.3795,545304.0
2023-12-15 15:00:00,98.93,99.05,98.91,99.05,513999.0,93.37,93.4833,93.3511,93.4833,513999.0
2023-12-15 15:05:00,99.05,99.1,99.02,99.03,254576.0,93.4833,93.5305,93.455,93.4644,254576.0
2023-12-15 15:10:00,99.04,99.08,99.03,99.06,171244.0,93.4738,93.5116,93.4644,93.4927,171244.0
2023-12-15 15:15:00,99.06,99.16,99.05,99.15,357616.0,93.4927,93.5871,93.4833,93.5777,357616.0
2023-12-15 15:20:00,99.16,99.24,99.15,99.24,431708.0,93.5871,93.6626,93.5777,93.6626,431708.0
2023-12-15 15:25:00,99.23,99.29,99.23,99.24,335610.0,93.6532,93.7098,93.6532,93.6626,335610.0
2023-12-15 15:30:00,99.24,99.25,99.21,99.23,346040.0,93.6626,93.672,93.6343,93.6532,346040.0
2023-12-15 15:35:00,99.23,99.28,99.21,99.26,359524.0,93.6532,93.7004,93.6343,93.6815,359524.0
2023-12-15 15:40:00,99.27,99.35,99.25,99.25,860855.0,93.6909,93.7664,93.672,93.672,860855.0
2023-12-15 15:45:00,99.25,99.26,99.16,99.21,742341.0,93.672,93.6815,93.5871,93.6343,742341.0
2023-12-15 15:50:00,99.22,99.34,99.21,99.31,918302.0,93.6437,93.757,93.6343,93.7287,918302.0
2023-12-15 15:55:00,99.31,99.32,99.12,99.15,2493510.0,93.7287,93.7381,93.5493,93.5777,2493510.0
2023-12-18 09:30:00,98.46,98.5,98.37,98.39,1373685.0,92.9264,92.9642,92.8415,92.8604,1373685.0
2023-12-18 09:35:00,98.39,98.43,98.35,98.37,846792.0,92.8604,92.8981,92.8226,92.8415,846792.0
2023-12-18 09:40:00,98.37,98.39,98.21,98.22,636150.0,92.8415,92.8604,92.6905,92.6999,636150.0
2023-12-18 09:45:00,98.23,98.29,98.19,98.22,512877.0,92.7094,92.766,92.6716,92.6999,512877.0
2023-12-18 09:50:00,98.22,98.24,98.17,98.18,810031.0,92.6999,92.7188,92.6527,92.6622,810031.0
2023-12-18 09:55:00,98.19,98.21,98.15,98.18,346584.0,92.6716,92.6905,92.6339,92.6622,346584.0
2023-12-18 10:00:00,98.18,98.22,98.16,98.2,512102.0,92.6622,92.6999,92.6433,92.6811,512102.0
2023-12-18 10:05:00,98.2,98.24,98.09,98.11,400107.0,92.6811,92.7188,92.5772,92.5961,400107.0
2023-12-18 10:10:00,98.11,98.18,98.07,98.11,657568.0,92.5961,92.6622,92.5584,92.5961,657568.0
2023-12-18 10:15:00,98.11,98.12,98.02,98.11,585645.0,92.5961,92.6055,92.5112,92.5961,585645.0
2023-12-18 10:20:00,98.11,98.12,98.06,98.09,385234.0,92.5961,92.6055,92.5489,92.5772,385234.0
2023-12-18 10:25:00,98.09,98.15,98.08,98.13,286480.0,92.5772,92.6339,92.5678,92.615,286480.0
2023-12-18 10:30:00,98.13,98.15,98.04,98.1,226124.0,92.615,92.6339,92.53,92.5867,226124.0
2023-12-18 10:35:00,98.1,98.15,98.07,98.13,260014.0,92.5867,92.6339,92.5584,92.615,260014.0
2023-12-18 10:40:00,98.14,98.21,98.12,98.2,391714.0,92.6244,92.6905,92.6055,92.6811,391714.0
2023-12-18 10:45:00,98.21,98.26,98.2,98.23,511042.0,92.6905,92.7377,92.6811,92.7094,511042.0
2023-12-18 10:50:00,98.24,98.29,98.21,98.29,384795.0,92.7188,92.766,92.6905,92.766,384795.0
2023-12-18 10:55:00,98.28,98.4,98.28,98.39,775014.0,92.7566,92.8698,92.7566,92.8604,775014.0
2023-12-18 11:00:00,98.39,98.43,98.33,98.36,309764.0,92.8604,92.8981,92.8037,92.8321,309764.0
2023-12-18 11:05:00,98.36,98.45,98.35,98.43,293873.0,92.8321,92.917,92.8226,92.8981,293873.0
2023-12-18 11:10:00,98.43,98.43,98.36,98.36,506000.0,92.8981,92.8981,92.8321,92.8321,506000.0
2023-12-18 11:15:00,98.36,98.37,98.22,98.23,390204.0,92.8321,92.8415,92.6999,92.7094,390204.0
2023-12-18 11:20:00,98.24,98.33,98.21,98.32,271521.0,92.7188,92.8037,92.6905,92.7943,271521.0
2023-12-18 11:25:00,98.32,98.37,98.29,98.34,273065.0,92.7943,92.8415,92.766,92.8132,273065.0
2023-12-18 11:30:00,98.34,98.41,98.32,98.34,352548.0,92.8132,92.8792,92.7943,92.8132,352548.0
2023-12-18 11:35:00,98.34,98.4,98.31,98.33,281756.0,92.8132,92.8698,92.7849,92.8037,281756.0
2023-12-18 11:40:00,98.34,98.37,98.29,98.36,264596.0,92.8132,92.8415,92.766,92.8321,264596.0
2023-12-18 11:45:00,98.34,98.35,98.29,98.31,237165.0,92.8132,92.8226,92.766,92.7849,237165.0
2023-12-18 11:50:00,98.31,98.31,98.24,98.28,157183.0,92.7849,92.7849,92.7188,92.7566,157183.0
2023-12-18 11:55:00,98.27,98.28,98.22,98.23,146540.0,92.7471,92.7566,92.6999,92.7094,146540.0
2023-12-18 12:00:00,98.23,98.26,98.22,98.23,105139.0,92.7094,92.7377,92.6999,92.7094,105139.0
2023-12-18 12:05:00,98.23,98.25,98.2,98.23,286033.0,92.7094,92.7282,92.6811,92.7094,286033.0
2023-12-18 12:10:00,98.23,98.29,98.23,98.26,124707.0,92.7094,92.766,92.7094,92.7377,124707.0
2023-12-18 12:15:00,98.25,98.29,98.25,98.29,151962.0,92.7282,92.766,92.7282,92.766,151962.0
2023-12-18 12:20:00,98.29,98.3,98.25,98.28,154775.0,92.766,92.7754,92.7282,92.7566,154775.0
2023-12-18 12:25:00,98.29,98.33,98.27,98.3,136123.0,92.766,92.8037,92.7471,92.7754,136123.0
2023-12-18 12:30:00,98.3,98.33,98.28,98.29,158795.0,92.7754,92.8037,92.7566,92.766,158795.0
2023-12-18 12:35:00,98.29,98.29,98.15,98.15,501540.0,92.766,92.766,92.6339,92.6339,501540.0
2023-12-18 12:40:00,98.15,98.17,98.13,98.16,241785.0,92.6339,92.6527,92.615,92.6433,241785.0
2023-12-18 12:45:00,98.17,98.32,98.16,98.32,301794.0,92.6527,92.7943,92.6433,92.7943,301794.0
2023-12-18 12:50:00,98.32,98.33,98.27,98.29,206749.0,92.7943,92.8037,92.7471,92.766,206749.0
2023-12-18 12:55:00,98.29,98.37,98.27,98.33,191419.0,92.766,92.8415,92.7471,92.8037,191419.0
2023-12-18 13:00:00,98.34,98.34,98.26,98.3,147996.0,92.8132,92.8132,92.7377,92.7754,147996.0
2023-12-18 13:05:00,98.3,98.34,98.29,98.31,119080.0,92.7754,92.8132,92.766,92.7849,119080.0
2023-12-18 13:10:00,98.3,98.31,98.27,98.29,125702.0,92.7754,92.7849,92.7471,92.766,125702.0
2023-12-18 13:15:00,98.29,98.3,98.19,98.2,395968.0,92.766,92.7754,92.6716,92.6811,395968.0
2023-12-18 13:20:00,98.2,98.26,98.18,98.18,249147.0,92.6811,92.7377,92.6622,92.6622,249147.0
2023-12-18 13:25:00,98.19,98.23,98.15,98.16,389465.0,92.6716,92.7094,92.6339,92.6433,389465.0
2023-12-18 13:30:00,98.17,98.21,98.15,98.2,83260.0,92.6527,92.6905,92.6339,92.6811,83260.0
2023-12-18 13:35:00,98.21,98.21,98.14,98.19,211640.0,92.6905,92.6905,92.6244,92.6716,211640.0
2023-12-18 13:40:00,98.18,98.28,98.18,98.27,160196.0,92.6622,92.7566,92.6622,92.7471,160196.0
2023-12-18 13:45:00,98.27,98.29,98.25,98.27,90769.0,92.7471,92.766,92.7282,92.7471,90769.0
2023-12-18 13:50:00,98.27,98.29,98.25,98.29,85256.0,92.7471,92.766,92.7282,92.766,85256.0
2023-12-18 13:55:00,98.29,98.3,98.22,98.3,223770.0,92.766,92.7754,92.6999,92.7754,223770.0
2023-12-18 14:00:00,98.3,98.33,98.25,98.33,241148.0,92.7754,92.8037,92.7282,92.8037,241148.0
2023-12-18 14:05:00,98.33,98.34,98.3,98.33,189586.0,92.8037,92.8132,92.7754,92.8037,189586.0
2023-12-18 14:10:00,98.33,98.34,98.26,98.29,340519.0,92.8037,92.8132,92.7377,92.766,340519.0
2023-12-18 14:15:00,98.3,98.33,98.23,98.27,377309.0,92.7754,92.8037,92.7094,92.7471,377309.0
2023-12-18 14:20:00,98.27,98.29,98.22,98.26,241982.0,92.7471,92.766,92.6999,92.7377,241982.0
2023-12-18 14:25:00,98.27,98.3,98.22,98.23,199074.0,92.7471,92.7754,92.6999,92.7094,199074.0
2023-12-18 14:30:00,98.23,98.29,98.23,98.25,210591.0,92.7094,92.766,92.7094,92.7282,210591.0
2023-12-18 14:35:00,98.25,98.3,98.24,98.26,230253.0,92.7282,92.7754,92.7188,92.7377,230253.0
2023-12-18 14:40:00,98.27,98.28,98.2,98.22,204314.0,92.7471,92.7566,92.6811,92.6999,204314.0
2023-12-18 14:45:00,98.22,98.29,98.21,98.27,107189.0,92.6999,92.766,92.6905,92.7471,107189.0
2023-12-18 14:50:00,98.26,98.29,98.24,98.26,313108.0,92.7377,92.766,92.7188,92.7377,313108.0
2023-12-18 14:55:00,98.26,98.29,98.22,98.24,400402.0,92.7377,92.766,92.6999,92.7188,400402.0
2023-12-18 15:00:00,98.24,98.27,98.2,98.26,187022.0,92.7188,92.7471,92.6811,92.7377,187022.0
2023-12-18 15:05:00,98.25,98.32,98.25,98.32,275238.0,92.7282,92.7943,92.7282,92.7943,275238.0
2023-12-18 15:10:00,98.32,98.34,98.31,98.34,126687.0,92.7943,92.8132,92.7849,92.8132,126687.0
2023-12-18 15:15:00,98.34,98.42,98.33,98.42,262139.0,92.8132,92.8887,92.8037,92.8887,262139.0
2023-12-18 15:20:00,98.42,98.43,98.39,98.41,161530.0,92.8887,92.8981,92.8604,92.8792,161530.0
2023-12-18 15:25:00,98.41,98.46,98.39,98.44,216795.0,92.8792,92.9264,92.8604,92.9076,216795.0
2023-12-18 15:30:00,98.45,98.46,98.37,98.4,265650.0,92.917,92.9264,92.8415,92.8698,265650.0
2023-12-18 15:35:00,98.41,98.43,98.38,98.42,294733.0,92.8792,92.8981,92.8509,92.8887,294733.0
2023-12-18 15:40:00,98.42,98.42,98.36,98.38,284594.0,92.8887,92.8887,92.8321,92.8509,284594.0
2023-12-18 15:45:00,98.39,98.4,98.35,98.38,258127.0,92.8604,92.8698,92.8226,92.8509,258127.0
2023-12-18 15:50:00,98.38,98.4,98.35,98.4,452008.0,92.8509,92.8698,92.8226,92.8698,452008.0
2023-12-18 15:55:00,98.39,98.4,98.32,98.37,1847150.0,92.8604,92.8698,92.7943,92.8415,1847150.0
2023-12-19 09:30:00,98.86,98.92,98.79,98.83,502073.0,93.304,93.3606,93.2379,93.2756,502073.0
2023-12-19 09:35:00,98.83,98.9,98.79,98.87,282106.0,93.2756,93.3417,93.2379,93.3134,282106.0
2023-12-19 09:40:00,98.87,98.89,98.8,98.86,229424.0,93.3134,93.3323,93.2473,93.304,229424.0
2023-12-19 09:45:00,98.86,98.92,98.75,98.78,402671.0,93.304,93.3606,93.2001,93.2285,402671.0
2023-12-19 09:50:00,98.77,99.11,98.77,99.1,556098.0,93.219,93.5399,93.219,93.5305,556098.0
2023-12-19 09:55:00,99.1,99.14,99.06,99.09,374337.0,93.5305,93.5682,93.4927,93.521,374337.0
2023-12-19 10:00:00,99.09,99.18,99.09,99.16,309828.0,93.521,93.606,93.521,93.5871,309828.0
2023-12-19 10:05:00,99.15,99.2,99.14,99.17,213424.0,93.5777,93.6248,93.5682,93.5965,213424.0
2023-12-19 10:10:00,99.17,99.21,99.13,99.15,309256.0,93.5965,93.6343,93.5588,93.5777,309256.0
2023-12-19 10:15:00,99.15,99.2,99.15,99.16,145290.0,93.5777,93.6248,93.5777,93.5871,145290.0
2023-12-19 10:20:00,99.16,99.26,99.14,99.23,358985.0,93.5871,93.6815,93.5682,93.6532,358985.0
2023-12-19 10:25:00,99.22,99.23,99.1,99.13,411992.0,93.6437,93.6532,93.5305,93.5588,411992.0
2023-12-19 10:30:00,99.13,99.14,99.06,99.07,282438.0,93.5588,93.5682,93.4927,93.5022,282438.0
2023-12-19 10:35:00,99.06,99.07,98.92,98.93,285739.0,93.4927,93.5022,93.3606,93.37,285739.0
2023-12-19 10:40:00,98.93,98.98,98.88,98.98,245367.0,93.37,93.4172,93.3228,93.4172,245367.0
2023-12-19 10:45:00,98.98,99.02,98.93,99.02,236965.0,93.4172,93.455,93.37,93.455,236965.0
2023-12-19 10:50:00,99.02,99.05,98.93,98.99,395247.0,93.455,93.4833,93.37,93.4267,395247.0
2023-12-19 10:55:00,99.0,99.11,98.98,99.1,287845.0,93.4361,93.5399,93.4172,93.5305,287845.0
2023-12-19 11:00:00,99.1,99.12,99.02,99.12,212817.0,93.5305,93.5493,93.455,93.5493,212817.0
2023-12-19 11:05:00,99.11,99.19,99.1,99.14,240059.0,93.5399,93.6154,93.5305,93.5682,240059.0
2023-12-19 11:10:00,99.15,99.17,99.1,99.11,211476.0,93.5777,93.5965,93.5305,93.5399,211476.0
2023-12-19 11:15:00,99.11,99.14,99.1,99.11,163810.0,93.5399,93.5682,93.5305,93.5399,163810.0
2023-12-19 11:20:00,99.12,99.15,99.04,99.05,165178.0,93.5493,93.5777,93.4738,93.4833,165178.0
2023-12-19 11:25:00,99.05,99.05,98.97,99.02,240587.0,93.4833,93.4833,93.4078,93.455,240587.0
2023-12-19 11:30:00,99.03,99.12,99.02,99.1,266727.0,93.4644,93.5493,93.455,93.5305,266727.0
2023-12-19 11:35:00,99.1,99.11,99.05,99.09,148348.0,93.5305,93.5399,93.4833,93.521,148348.0
2023-12-19 11:40:00,99.1,99.13,99.07,99.12,196468.0,93.5305,93.5588,93.5022,93.5493,196468.0
2023-12-19 11:45:00,99.13,99.17,99.1,99.17,140430.0,93.5588,93.5965,93.5305,93.5965,140430.0
2023-12-19 11:50:00,99.17,99.17,99.11,99.13,237986.0,93.5965,93.5965,93.5399,93.5588,237986.0
2023-12-19 11:55:00,99.13,99.18,99.12,99.15,171635.0,93.5588,93.606,93.5493,93.5777,171635.0
2023-12-19 12:00:00,99.15,99.16,99.08,99.11,163056.0,93.5777,93.5871,93.5116,93.5399,163056.0
2023-12-19 12:05:00,99.12,99.12,99.05,99.07,158793.0,93.5493,93.5493,93.4833,93.5022,158793.0
2023-12-19 12:10:00,99.07,99.07,98.97,98.98,138127.0,93.5022,93.5022,93.4078,93.4172,138127.0
2023-12-19 12:15:00,98.98,99.01,98.96,98.98,282723.0,93.4172,93.4455,93.3983,93.4172,282723.0
2023-12-19 12:20:00,98.98,99.0,98.91,98.93,209805.0,93.4172,93.4361,93.3511,93.37,209805.0
2023-12-19 12:25:00,98.93,98.94,98.88,98.9,376674.0,93.37,93.3795,93.3228,93.3417,376674.0
2023-12-19 12:30:00,98.9,99.0,98.89,98.99,217386.0,93.3417,93.4361,93.3323,93.4267,217386.0
2023-12-19 12:35:00,99.0,99.02,98.97,99.02,254392.0,93.4361,93.455,93.4078,93.455,254392.0
2023-12-19 12:40:00,99.02,99.06,98.97,98.98,367678.0,93.455,93.4927,93.4078,93.4172,367678.0
2023-12-19 12:45:00,98.98,98.99,98.95,98.97,210397.0,93.4172,93.4267,93.3889,93.4078,210397.0
2023-12-19 12:50:00,98.97,98.97,98.93,98.95,222415.0,93.4078,93.4078,93.37,93.3889,222415.0
2023-12-19 12:55:00,98.95,98.96,98.91,98.93,155123.0,93.3889,93.3983,93.3511,93.37,155123.0
2023-12-19 13:00:00,98.92,98.93,98.83,98.86,310336.0,93.3606,93.37,93.2756,93.304,310336.0
2023-12-19 13:05:00,98.86,98.88,98.84,98.85,266246.0,93.304,93.3228,93.2851,93.2945,266246.0
2023-12-19 13:10:00,98.86,98.88,98.84,98.86,171269.0,93.304,93.3228,93.2851,93.304,171269.0
2023-12-19 13:15:00,98.86,98.87,98.8,98.81,247757.0,93.304,93.3134,93.2473,93.2568,247757.0
2023-12-19 13:20:00,98.81,98.85,98.8,98.84,143668.0,93.2568,93.2945,93.2473,93.2851,143668.0
2023-12-19 13:25:00,98.84,98.86,98.79,98.81,122934.0,93.2851,93.304,93.2379,93.2568,122934.0
2023-12-19 13:30:00,98.81,98.82,98.78,98.81,180928.0,93.2568,93.2662,93.2285,93.2568,180928.0
2023-12-19 13:35:00,98.81,98.85,98.78,98.8,254131.0,93.2568,93.2945,93.2285,93.2473,254131.0
2023-12-19 13:40:00,98.8,98.84,98.77,98.84,182091.0,93.2473,93.2851,93.219,93.2851,182091.0
2023-12-19 13:45:00,98.83,98.84,98.79,98.8,315149.0,93.2756,93.2851,93.2379,93.2473,315149.0
2023-12-19 13:50:00,98.8,98.88,98.8,98.88,259880.0,93.2473,93.3228,93.2473,93.3228,259880.0
2023-12-19 13:55:00,98.88,98.94,98.87,98.92,148252.0,93.3228,93.3795,93.3134,93.3606,148252.0
2023-12-19 14:00:00,98.92,98.94,98.91,98.93,94321.0,93.3606,93.3795,93.3511,93.37,94321.0
2023-12-19 14:05:00,98.93,98.96,98.92,98.96,115794.0,93.37,93.3983,93.3606,93.3983,115794.0
2023-12-19 14:10:00,98.96,98.97,98.89,98.9,165459.0,93.3983,93.4078,93.3323,93.3417,165459.0
2023-12-19 14:15:00,98.89,98.92,98.87,98.92,592205.0,93.3323,93.3606,93.3134,93.3606,592205.0
2023-12-19 14:20:00,98.92,98.94,98.85,98.87,308344.0,93.3606,93.3795,93.2945,93.3134,308344.0
2023-12-19 14:25:00,98.87,98.89,98.8,98.81,162933.0,93.3134,93.3323,93.2473,93.2568,162933.0
2023-12-19 14:30:00,98.81,98.85,98.81,98.84,404354.0,93.2568,93.2945,93.2568,93.2851,404354.0
2023-12-19 14:35:00,98.85,98.87,98.79,98.84,257430.0,93.2945,93.3134,93.2379,93.2851,257430.0
2023-12-19 14:40:00,98.84,98.85,98.79,98.83,232630.0,93.2851,93.2945,93.2379,93.2756,232630.0
2023-12-19 14:45:00,98.82,98.83,98.78,98.79,372659.0,93.2662,93.2756,93.2285,93.2379,372659.0
2023-12-19 14:50:00,98.79,98.85,98.79,98.83,204449.0,93.2379,93.2945,93.2379,93.2756,204449.0
2023-12-19 14:55:00,98.84,98.89,98.81,98.81,545820.0,93.2851,93.3323,93.2568,93.2568,545820.0
2023-12-19 15:00:00,98.81,98.84,98.79,98.8,192300.0,93.2568,93.2851,93.2379,93.2473,192300.0
2023-12-19 15:05:00,98.8,98.81,98.69,98.72,376030.0,93.2473,93.2568,93.1435,93.1718,376030.0
2023-12-19 15:10:00,98.72,98.75,98.7,98.75,175341.0,93.1718,93.2001,93.153,93.2001,175341.0
2023-12-19 15:15:00,98.75,98.75,98.67,98.68,236730.0,93.2001,93.2001,93.1246,93.1341,236730.0
2023-12-19 15:20:00,98.69,98.69,98.68,98.69,112719.0,93.1435,93.1435,93.1341,93.1435,112719.0
2023-12-19 15:25:00,98.69,98.72,98.66,98.7,386402.0,93.1435,93.1718,93.1152,93.153,386402.0
2023-12-19 15:30:00,98.7,98.81,98.7,98.81,219635.0,93.153,93.2568,93.153,93.2568,219635.0
2023-12-19 15:35:00,98.81,98.85,98.76,98.8,244590.0,93.2568,93.2945,93.2096,93.2473,244590.0
2023-12-19 15:40:00,98.8,98.8,98.74,98.76,246104.0,93.2473,93.2473,93.1907,93.2096,246104.0
2023-12-19 15:45:00,98.76,98.76,98.72,98.75,480129.0,93.2096,93.2096,93.1718,93.2001,480129.0
2023-12-19 15:50:00,98.74,98.78,98.72,98.75,404827.0,93.1907,93.2285,93.1718,93.2001,404827.0
2023-12-19 15:55:00,98.76,98.9,98.75,98.89,2366449.0,93.2096,93.3417,93.2001,93.3323,2366449.0
2023-12-20 09:30:00,99.12,99.23,99.11,99.2,792718.0,93.5493,93.6532,93.5399,93.6248,792718.0
2023-12-20 09:35:00,99.2,99.22,99.1,99.12,444207.0,93.6248,93.6437,93.5305,93.5493,444207.0
2023-12-20 09:40:00,99.12,99.19,99.08,99.09,325273.0,93.5493,93.6154,93.5116,93.521,325273.0
2023-12-20 09:45:00,99.1,99.19,99.06,99.17,177774.0,93.5305,93.6154,93.4927,93.5965,177774.0
2023-12-20 09:50:00,99.17,99.22,99.12,99.18,229446.0,93.5965,93.6437,93.5493,93.606,229446.0
2023-12-20 09:55:00,99.18,99.22,99.14,99.21,336768.0,93.606,93.6437,93.5682,93.6343,336768.0
2023-12-20 10:00:00,99.22,99.22,98.95,99.11,791460.0,93.6437,93.6437,93.3889,93.5399,791460.0
2023-12-20 10:05:00,99.1,99.21,99.09,99.17,446620.0,93.5305,93.6343,93.521,93.5965,446620.0
2023-12-20 10:10:00,99.18,99.22,99.04,99.07,362197.0,93.606,93.6437,93.4738,93.5022,362197.0
2023-12-20 10:15:00,99.08,99.09,98.99,99.02,273051.0,93.5116,93.521,93.4267,93.455,273051.0
2023-12-20 10:20:00,99.02,99.04,98.99,99.03,179069.0,93.455,93.4738,93.4267,93.4644,179069.0
2023-12-20 10:25:00,99.03,99.03,98.97,98.99,277621.0,93.4644,93.4644,93.4078,93.4267,277621.0
2023-12-20 10:30:00,98.99,99.07,98.99,99.03,386088.0,93.4267,93.5022,93.4267,93.4644,386088.0
2023-12-20 10:35:00,99.03,99.03,98.97,98.98,228650.0,93.4644,93.4644,93.4078,93.4172,228650.0
2023-12-20 10:40:00,98.99,99.0,98.88,98.91,258913.0,93.4267,93.4361,93.3228,93.3511,258913.0
2023-12-20 10:45:00,98.91,98.94,98.76,98.81,586284.0,93.3511,93.3795,93.2096,93.2568,586284.0
2023-12-20 10:50:00,98.82,98.86,98.81,98.84,205933.0,93.2662,93.304,93.2568,93.2851,205933.0
2023-12-20 10:55:00,98.84,98.9,98.8,98.89,386131.0,93.2851,93.3417,93.2473,93.3323,386131.0
2023-12-20 11:00:00,98.89,98.91,98.75,98.78,777349.0,93.3323,93.3511,93.2001,93.2285,777349.0
2023-12-20 11:05:00,98.77,98.8,98.63,98.73,587040.0,93.219,93.2473,93.0869,93.1813,587040.0
2023-12-20 11:10:00,98.73,98.8,98.73,98.76,277778.0,93.1813,93.2473,93.1813,93.2096,277778.0
2023-12-20 11:15:00,98.77,98.77,98.7,98.74,315129.0,93.219,93.219,93.153,93.1907,315129.0
2023-12-20 11:20:00,98.73,98.75,98.58,98.62,324094.0,93.1813,93.2001,93.0397,93.0774,324094.0
2023-12-20 11:25:00,98.62,98.69,98.61,98.68,224403.0,93.0774,93.1435,93.068,93.1341,224403.0
2023-12-20 11:30:00,98.68,98.69,98.59,98.63,281767.0,93.1341,93.1435,93.0491,93.0869,281767.0
2023-12-20 11:35:00,98.63,98.71,98.62,98.68,350859.0,93.0869,93.1624,93.0774,93.1341,350859.0
2023-12-20 11:40:00,98.68,98.81,98.67,98.79,425880.0,93.1341,93.2568,93.1246,93.2379,425880.0
2023-12-20 11:45:00,98.79,98.87,98.78,98.83,363763.0,93.2379,93.3134,93.2285,93.2756,363763.0
2023-12-20 11:50:00,98.84,98.84,98.78,98.79,254531.0,93.2851,93.2851,93.2285,93.2379,254531.0
2023-12-20 11:55:00,98.79,98.83,98.77,98.82,356699.0,93.2379,93.2756,93.219,93.2662,356699.0
2023-12-20 12:00:00,98.82,98.92,98.82,98.92,141071.0,93.2662,93.3606,93.2662,93.3606,141071.0
2023-12-20 12:05:00,98.91,99.0,98.89,98.95,323400.0,93.3511,93.4361,93.3323,93.3889,323400.0
2023-12-20 12:10:00,98.94,98.95,98.87,98.89,285162.0,93.3795,93.3889,93.3134,93.3323,285162.0
2023-12-20 12:15:00,98.9,98.9,98.82,98.84,215056.0,93.3417,93.3417,93.2662,93.2851,215056.0
2023-12-20 12:20:00,98.84,98.84,98.75,98.82,264313.0,93.2851,93.2851,93.2001,93.2662,264313.0
2023-12-20 12:25:00,98.81,98.84,98.8,98.83,127763.0,93.2568,93.2851,93.2473,93.2756,127763.0
2023-12-20 12:30:00,98.82,98.83,98.75,98.77,216306.0,93.2662,93.2756,93.2001,93.219,216306.0
2023-12-20 12:35:00,98.77,98.82,98.75,98.8,245334.0,93.219,93.2662,93.2001,93.2473,245334.0
2023-12-20 12:40:00,98.79,98.84,98.79,98.81,260401.0,93.2379,93.2851,93.2379,93.2568,260401.0
2023-12-20 12:45:00,98.81,99.04,98.81,99.04,531790.0,93.2568,93.4738,93.2568,93.4738,531790.0
2023-12-20 12:50:00,99.04,99.09,99.03,99.06,467450.0,93.4738,93.521,93.4644,93.4927,467450.0
2023-12-20 12:55:00,99.06,99.18,99.05,99.11,567916.0,93.4927,93.606,93.4833,93.5399,567916.0
2023-12-20 13:00:00,99.1,99.13,98.89,99.12,1622210.0,93.5305,93.5588,93.3323,93.5493,1622210.0
2023-12-20 13:05:00,99.12,99.12,98.96,98.97,485231.0,93.5493,93.5493,93.3983,93.4078,485231.0
2023-12-20 13:10:00,98.96,99.04,98.96,99.01,174825.0,93.3983,93.4738,93.3983,93.4455,174825.0
2023-12-20 13:15:00,99.01,99.02,98.91,98.94,229161.0,93.4455,93.455,93.3511,93.3795,229161.0
2023-12-20 13:20:00,98.95,98.98,98.92,98.98,154875.0,93.3889,93.4172,93.3606,93.4172,154875.0
2023-12-20 13:25:00,98.98,99.06,98.98,99.06,243615.0,93.4172,93.4927,93.4172,93.4927,243615.0
2023-12-20 13:30:00,99.06,99.21,99.06,99.2,426525.0,93.4927,93.6343,93.4927,93.6248,426525.0
2023-12-20 13:35:00,99.2,99.23,99.16,99.22,231479.0,93.6248,93.6532,93.5871,93.6437,231479.0
2023-12-20 13:40:00,99.22,99.23,99.18,99.21,167055.0,93.6437,93.6532,93.606,93.6343,167055.0
2023-12-20 13:45:00,99.22,99.28,99.21,99.27,1008387.0,93.6437,93.7004,93.6343,93.6909,1008387.0
2023-12-20 13:50:00,99.28,99.3,99.2,99.23,434446.0,93.7004,93.7192,93.6248,93.6532,434446.0
2023-12-20 13:55:00,99.23,99.27,99.2,99.22,253662.0,93.6532,93.6909,93.6248,93.6437,253662.0
2023-12-20 14:00:00,99.22,99.24,99.17,99.19,171791.0,93.6437,93.6626,93.5965,93.6154,171791.0
2023-12-20 14:05:00,99.19,99.2,99.13,99.17,247533.0,93.6154,93.6248,93.5588,93.5965,247533.0
2023-12-20 14:10:00,99.17,99.23,99.15,99.22,266829.0,93.5965,93.6532,93.5777,93.6437,266829.0
2023-12-20 14:15:00,99.22,99.22,99.17,99.19,294458.0,93.6437,93.6437,93.5965,93.6154,294458.0
2023-12-20 14:20:00,99.18,99.25,99.17,99.25,163372.0,93.606,93.672,93.5965,93.672,163372.0
2023-12-20 14:25:00,99.24,99.26,99.16,99.17,327668.0,93.6626,93.6815,93.5871,93.5965,327668.0
2023-12-20 14:30:00,99.17,99.22,99.11,99.15,341086.0,93.5965,93.6437,93.5399,93.5777,341086.0
2023-12-20 14:35:00,99.14,99.15,99.08,99.12,719250.0,93.5682,93.5777,93.5116,93.5493,719250.0
2023-12-20 14:40:00,99.12,99.12,99.02,99.02,423409.0,93.5493,93.5493,93.455,93.455,423409.0
2023-12-20 14:45:00,99.03,99.19,99.01,99.18,437637.0,93.4644,93.6154,93.4455,93.606,437637.0
2023-12-20 14:50:00,99.19,99.29,99.17,99.28,466679.0,93.6154,93.7098,93.5965,93.7004,466679.0
2023-12-20 14:55:00,99.27,99.29,99.2,99.28,306073.0,93.6909,93.7098,93.6248,93.7004,306073.0
2023-12-20 15:00:00,99.28,99.35,99.27,99.32,498010.0,93.7004,93.7664,93.6909,93.7381,498010.0
2023-12-20 15:05:00,99.33,99.37,99.29,99.37,296573.0,93.7475,93.7853,93.7098,93.7853,296573.0
2023-12-20 15:10:00,99.37,99.54,99.36,99.5,888550.0,93.7853,93.9457,93.7759,93.908,888550.0
2023-12-20 15:15:00,99.5,99.54,99.41,99.44,737668.0,93.908,93.9457,93.823,93.8514,737668.0
2023-12-20 15:20:00,99.43,99.47,99.38,99.44,401159.0,93.8419,93.8797,93.7947,93.8514,401159.0
2023-12-20 15:25:00,99.44,99.53,99.43,99.5,530839.0,93.8514,93.9363,93.8419,93.908,530839.0
2023-12-20 15:30:00,99.51,99.62,99.46,99.58,634524.0,93.9174,94.0212,93.8702,93.9835,634524.0
2023-12-20 15:35:00,99.58,99.63,99.55,99.56,738071.0,93.9835,94.0307,93.9552,93.9646,738071.0
2023-12-20 15:40:00,99.56,99.65,99.51,99.65,562983.0,93.9646,94.0496,93.9174,94.0496,562983.0
2023-12-20 15:45:00,99.64,99.69,99.58,99.59,659867.0,94.0401,94.0873,93.9835,93.9929,659867.0
2023-12-20 15:50:00,99.59,99.59,99.44,99.46,1213695.0,93.9929,93.9929,93.8514,93.8702,1213695.0
2023-12-20 15:55:00,99.47,99.6,99.44,99.58,2379678.0,93.8797,94.0024,93.8514,93.9835,2379678.0
2023-12-21 09:30:00,99.76,99.81,99.59,99.77,1447095.0,94.1534,94.2006,93.9929,94.1628,1447095.0
2023-12-21 09:35:00,99.77,99.84,99.73,99.74,666253.0,94.1628,94.2289,94.1251,94.1345,666253.0
2023-12-21 09:40:00,99.73,99.74,99.59,99.7,750027.0,94.1251,94.1345,93.9929,94.0967,750027.0
2023-12-21 09:45:00,99.7,99.7,99.6,99.65,377797.0,94.0967,94.0967,94.0024,94.0496,377797.0
2023-12-21 09:50:00,99.66,99.66,99.55,99.55,368875.0,94.059,94.059,93.9552,93.9552,368875.0
2023-12-21 09:55:00,99.55,99.56,99.45,99.51,525399.0,93.9552,93.9646,93.8608,93.9174,525399.0
2023-12-21 10:00:00,99.5,99.5,99.25,99.26,1039450.0,93.908,93.908,93.672,93.6815,1039450.0
2023-12-21 10:05:00,99.26,99.27,98.98,99.05,966005.0,93.6815,93.6909,93.4172,93.4833,966005.0
2023-12-21 10:10:00,99.05,99.22,99.04,99.21,710305.0,93.4833,93.6437,93.4738,93.6343,710305.0
2023-12-21 10:15:00,99.21,99.29,99.15,99.23,756851.0,93.6343,93.7098,93.5777,93.6532,756851.0
2023-12-21 10:20:00,99.22,99.33,99.19,99.33,568944.0,93.6437,93.7475,93.6154,93.7475,568944.0
2023-12-21 10:25:00,99.33,99.35,99.29,99.33,511715.0,93.7475,93.7664,93.7098,93.7475,511715.0
2023-12-21 10:30:00,99.33,99.38,99.26,99.38,694326.0,93.7475,93.7947,93.6815,93.7947,694326.0
2023-12-21 10:35:00,99.39,99.43,99.34,99.39,521896.0,93.8042,93.8419,93.757,93.8042,521896.0
2023-12-21 10:40:00,99.39,99.4,99.23,99.25,392891.0,93.8042,93.8136,93.6532,93.672,392891.0
2023-12-21 10:45:00,99.25,99.29,99.16,99.19,328289.0,93.672,93.7098,93.5871,93.6154,328289.0
2023-12-21 10:50:00,99.19,99.21,99.08,99.11,390657.0,93.6154,93.6343,93.5116,93.5399,390657.0
2023-12-21 10:55:00,99.11,99.2,99.07,99.2,739736.0,93.5399,93.6248,93.5022,93.6248,739736.0
2023-12-21 11:00:00,99.19,99.3,99.14,99.3,351622.0,93.6154,93.7192,93.5682,93.7192,351622.0
2023-12-21 11:05:00,99.29,99.36,99.16,99.18,445698.0,93.7098,93.7759,93.5871,93.606,445698.0
2023-12-21 11:10:00,99.18,99.23,99.14,99.23,340947.0,93.606,93.6532,93.5682,93.6532,340947.0
2023-12-21 11:15:00,99.23,99.29,99.21,99.27,344323.0,93.6532,93.7098,93.6343,93.6909,344323.0
2023-12-21 11:20:00,99.26,99.4,99.23,99.4,405816.0,93.6815,93.8136,93.6532,93.8136,405816.0
2023-12-21 11:25:00,99.4,99.44,99.32,99.41,544734.0,93.8136,93.8514,93.7381,93.823,544734.0
2023-12-21 11:30:00,99.4,99.4,99.27,99.3,443508.0,93.8136,93.8136,93.6909,93.7192,443508.0
2023-12-21 11:35:00,99.3,99.34,99.23,99.26,648285.0,93.7192,93.757,93.6532,93.6815,648285.0
2023-12-21 11:40:00,99.25,99.26,99.21,99.23,434730.0,93.672,93.6815,93.6343,93.6532,434730.0
2023-12-21 11:45:00,99.24,99.26,99.19,99.23,415197.0,93.6626,93.6815,93.6154,93.6532,415197.0
2023-12-21 11:50:00,99.24,99.26,99.12,99.12,516357.0,93.6626,93.6815,93.5493,93.5493,516357.0
2023-12-21 11:55:00,99.12,99.12,99.05,99.09,522037.0,93.5493,93.5493,93.4833,93.521,522037.0
2023-12-21 12:00:00,99.1,99.14,99.02,99.03,531449.0,93.5305,93.5682,93.455,93.4644,531449.0
2023-12-21 12:05:00,99.03,99.11,98.98,99.08,570795.0,93.4644,93.5399,93.4172,93.5116,570795.0
2023-12-21 12:10:00,99.08,99.14,99.04,99.05,427799.0,93.5116,93.5682,93.4738,93.4833,427799.0
2023-12-21 12:15:00,99.05,99.17,99.04,99.14,566128.0,93.4833,93.5965,93.4738,93.5682,566128.0
2023-12-21 12:20:00,99.14,99.14,99.02,99.07,525956.0,93.5682,93.5682,93.455,93.5022,525956.0
2023-12-21 12:25:00,99.07,99.08,98.87,98.91,616861.0,93.5022,93.5116,93.3134,93.3511,616861.0
2023-12-21 12:30:00,98.9,98.98,98.87,98.93,472836.0,93.3417,93.4172,93.3134,93.37,472836.0
2023-12-21 12:35:00,98.93,98.96,98.89,98.95,342846.0,93.37,93.3983,93.3323,93.3889,342846.0
2023-12-21 12:40:00,98.95,99.04,98.92,99.03,522613.0,93.3889,93.4738,93.3606,93.4644,522613.0
2023-12-21 12:45:00,99.03,99.07,98.99,99.06,492152.0,93.4644,93.5022,93.4267,93.4927,492152.0
2023-12-21 12:50:00,99.05,99.15,99.04,99.15,327562.0,93.4833,93.5777,93.4738,93.5777,327562.0
2023-12-21 12:55:00,99.15,99.15,99.0,99.04,302935.0,93.5777,93.5777,93.4361,93.4738,302935.0
2023-12-21 13:00:00,99.05,99.09,98.96,99.0,374654.0,93.4833,93.521,93.3983,93.4361,374654.0
2023-12-21 13:05:00,99.01,99.03,98.86,98.94,579562.0,93.4455,93.4644,93.304,93.3795,579562.0
2023-12-21 13:10:00,98.94,98.94,98.79,98.81,354476.0,93.3795,93.3795,93.2379,93.2568,354476.0
2023-12-21 13:15:00,98.8,98.83,98.76,98.83,421897.0,93.2473,93.2756,93.2096,93.2756,421897.0
2023-12-21 13:20:00,98.83,98.89,98.81,98.82,392498.0,93.2756,93.3323,93.2568,93.2662,392498.0
2023-12-21 13:25:00,98.82,98.86,98.76,98.86,539902.0,93.2662,93.304,93.2096,93.304,539902.0
2023-12-21 13:30:00,98.86,98.88,98.8,98.81,393161.0,93.304,93.3228,93.2473,93.2568,393161.0
2023-12-21 13:35:00,98.81,98.81,98.75,98.76,335828.0,93.2568,93.2568,93.2001,93.2096,335828.0
2023-12-21 13:40:00,98.76,98.82,98.75,98.78,435296.0,93.2096,93.2662,93.2001,93.2285,435296.0
2023-12-21 13:45:00,98.79,98.86,98.76,98.81,391911.0,93.2379,93.304,93.2096,93.2568,391911.0
2023-12-21 13:50:00,98.81,98.88,98.78,98.87,240465.0,93.2568,93.3228,93.2285,93.3134,240465.0
2023-12-21 13:55:00,98.87,98.92,98.86,98.88,185341.0,93.3134,93.3606,93.304,93.3228,185341.0
2023-12-21 14:00:00,98.88,98.95,98.86,98.94,254823.0,93.3228,93.3889,93.304,93.3795,254823.0
2023-12-21 14:05:00,98.94,99.04,98.93,99.02,287821.0,93.3795,93.4738,93.37,93.455,287821.0
2023-12-21 14:10:00,99.02,99.02,98.93,98.99,270836.0,93.455,93.455,93.37,93.4267,270836.0
2023-12-21 14:15:00,98.98,99.05,98.95,99.02,409245.0,93.4172,93.4833,93.3889,93.455,409245.0
2023-12-21 14:20:00,99.02,99.03,98.95,98.97,212919.0,93.455,93.4644,93.3889,93.4078,212919.0
2023-12-21 14:25:00,98.97,98.98,98.86,98.91,541389.0,93.4078,93.4172,93.304,93.3511,541389.0
2023-12-21 14:30:00,98.91,98.92,98.86,98.9,198069.0,93.3511,93.3606,93.304,93.3417,198069.0
2023-12-21 14:35:00,98.9,98.95,98.88,98.94,198546.0,93.3417,93.3889,93.3228,93.3795,198546.0
2023-12-21 14:40:00,98.95,98.96,98.89,98.89,428149.0,93.3889,93.3983,93.3323,93.3323,428149.0
2023-12-21 14:45:00,98.9,98.9,98.83,98.84,271448.0,93.3417,93.3417,93.2756,93.2851,271448.0
2023-12-21 14:50:00,98.85,98.88,98.83,98.88,191868.0,93.2945,93.3228,93.2756,93.3228,191868.0
2023-12-21 14:55:00,98.88,98.88,98.82,98.84,282550.0,93.3228,93.3228,93.2662,93.2851,282550.0
2023-12-21 15:00:00,98.85,98.88,98.83,98.86,227736.0,93.2945,93.3228,93.2756,93.304,227736.0
2023-12-21 15:05:00,98.86,98.88,98.83,98.88,191488.0,93.304,93.3228,93.2756,93.3228,191488.0
2023-12-21 15:10:00,98.88,98.92,98.86,98.92,344935.0,93.3228,93.3606,93.304,93.3606,344935.0
2023-12-21 15:15:00,98.91,98.92,98.85,98.87,210980.0,93.3511,93.3606,93.2945,93.3134,210980.0
2023-12-21 15:20:00,98.88,98.94,98.86,98.89,364841.0,93.3228,93.3795,93.304,93.3323,364841.0
2023-12-21 15:25:00,98.89,98.96,98.88,98.94,169562.0,93.3323,93.3983,93.3228,93.3795,169562.0
2023-12-21 15:30:00,98.94,98.96,98.93,98.96,242037.0,93.3795,93.3983,93.37,93.3983,242037.0
2023-12-21 15:35:00,98.95,99.0,98.95,98.98,229051.0,93.3889,93.4361,93.3889,93.4172,229051.0
2023-12-21 15:40:00,98.98,98.99,98.95,98.97,168493.0,93.4172,93.4267,93.3889,93.4078,168493.0
2023-12-21 15:45:00,98.97,99.0,98.96,98.98,313149.0,93.4078,93.4361,93.3983,93.4172,313149.0
2023-12-21 15:50:00,98.97,99.01,98.97,98.99,603099.0,93.4078,93.4455,93.4078,93.4267,603099.0
2023-12-21 15:55:00,98.98,98.99,98.92,98.94,3024351.0,93.4172,93.4267,93.3606,93.3795,3024351.0
2023-12-22 09:30:00,99.37,99.38,99.18,99.19,684960.0,93.7853,93.7947,93.606,93.6154,684960.0
2023-12-22 09:35:00,99.19,99.33,99.17,99.31,293267.0,93.6154,93.7475,93.5965,93.7287,293267.0
2023-12-22 09:40:00,99.31,99.32,99.09,99.1,355356.0,93.7287,93.7381,93.521,93.5305,355356.0
2023-12-22 09:45:00,99.09,99.21,99.06,99.15,338169.0,93.521,93.6343,93.4927,93.5777,338169.0
2023-12-22 09:50:00,99.16,99.19,99.06,99.09,200421.0,93.5871,93.6154,93.4927,93.521,200421.0
2023-12-22 09:55:00,99.09,99.16,99.02,99.15,481042.0,93.521,93.5871,93.455,93.5777,481042.0
2023-12-22 10:00:00,99.17,99.17,99.0,99.02,595445.0,93.5965,93.5965,93.4361,93.455,595445.0
2023-12-22 10:05:00,99.02,99.02,98.84,98.94,556420.0,93.455,93.455,93.2851,93.3795,556420.0
2023-12-22 10:10:00,98.94,99.01,98.88,98.98,358875.0,93.3795,93.4455,93.3228,93.4172,358875.0
2023-12-22 10:15:00,98.97,98.98,98.79,98.8,443850.0,93.4078,93.4172,93.2379,93.2473,443850.0
2023-12-22 10:20:00,98.8,98.85,98.73,98.74,299129.0,93.2473,93.2945,93.1813,93.1907,299129.0
2023-12-22 10:25:00,98.74,98.79,98.73,98.78,283289.0,93.1907,93.2379,93.1813,93.2285,283289.0
2023-12-22 10:30:00,98.78,98.86,98.77,98.83,281646.0,93.2285,93.304,93.219,93.2756,281646.0
2023-12-22 10:35:00,98.82,98.86,98.81,98.81,171945.0,93.2662,93.304,93.2568,93.2568,171945.0
2023-12-22 10:40:00,98.81,98.81,98.65,98.65,406838.0,93.2568,93.2568,93.1058,93.1058,406838.0
2023-12-22 10:45:00,98.66,98.69,98.56,98.64,585898.0,93.1152,93.1435,93.0208,93.0963,585898.0
2023-12-22 10:50:00,98.64,98.67,98.58,98.64,610606.0,93.0963,93.1246,93.0397,93.0963,610606.0
2023-12-22 10:55:00,98.63,98.64,98.59,98.61,434391.0,93.0869,93.0963,93.0491,93.068,434391.0
2023-12-22 11:00:00,98.61,98.67,98.58,98.61,441366.0,93.068,93.1246,93.0397,93.068,441366.0
2023-12-22 11:05:00,98.61,98.64,98.49,98.54,652822.0,93.068,93.0963,92.9548,93.0019,652822.0
2023-12-22 11:10:00,98.55,98.58,98.53,98.57,239236.0,93.0114,93.0397,92.9925,93.0303,239236.0
2023-12-22 11:15:00,98.56,98.6,98.49,98.5,807050.0,93.0208,93.0586,92.9548,92.9642,807050.0
2023-12-22 11:20:00,98.5,98.5,98.41,98.45,438536.0,92.9642,92.9642,92.8792,92.917,438536.0
2023-12-22 11:25:00,98.45,98.49,98.38,98.39,707415.0,92.917,92.9548,92.8509,92.8604,707415.0
2023-12-22 11:30:00,98.39,98.47,98.37,98.44,386051.0,92.8604,92.9359,92.8415,92.9076,386051.0
2023-12-22 11:35:00,98.43,98.53,98.39,98.48,403326.0,92.8981,92.9925,92.8604,92.9453,403326.0
2023-12-22 11:40:00,98.48,98.53,98.44,98.48,296113.0,92.9453,92.9925,92.9076,92.9453,296113.0
2023-12-22 11:45:00,98.47,98.54,98.44,98.45,637050.0,92.9359,93.0019,92.9076,92.917,637050.0
2023-12-22 11:50:00,98.45,98.5,98.43,98.46,311496.0,92.917,92.9642,92.8981,92.9264,311496.0
2023-12-22 11:55:00,98.45,98.46,98.37,98.4,277546.0,92.917,92.9264,92.8415,92.8698,277546.0
2023-12-22 12:00:00,98.41,98.46,98.39,98.44,232725.0,92.8792,92.9264,92.8604,92.9076,232725.0
2023-12-22 12:05:00,98.44,98.45,98.36,98.36,204012.0,92.9076,92.917,92.8321,92.8321,204012.0
2023-12-22 12:10:00,98.37,98.4,98.3,98.31,354991.0,92.8415,92.8698,92.7754,92.7849,354991.0
2023-12-22 12:15:00,98.31,98.35,98.29,98.32,275953.0,92.7849,92.8226,92.766,92.7943,275953.0
2023-12-22 12:20:00,98.31,98.39,98.31,98.33,252932.0,92.7849,92.8604,92.7849,92.8037,252932.0
2023-12-22 12:25:00,98.32,98.34,98.27,98.27,172874.0,92.7943,92.8132,92.7471,92.7471,172874.0
2023-12-22 12:30:00,98.28,98.36,98.25,98.33,608205.0,92.7566,92.8321,92.7282,92.8037,608205.0
2023-12-22 12:35:00,98.33,98.34,98.28,98.31,221094.0,92.8037,92.8132,92.7566,92.7849,221094.0
2023-12-22 12:40:00,98.32,98.34,98.24,98.3,286414.0,92.7943,92.8132,92.7188,92.7754,286414.0
2023-12-22 12:45:00,98.3,98.31,98.28,98.29,208800.0,92.7754,92.7849,92.7566,92.766,208800.0
2023-12-22 12:50:00,98.29,98.37,98.28,98.37,222831.0,92.766,92.8415,92.7566,92.8415,222831.0
2023-12-22 12:55:00,98.37,98.47,98.36,98.45,385774.0,92.8415,92.9359,92.8321,92.917,385774.0
2023-12-22 13:00:00,98.45,98.53,98.43,98.52,237484.0,92.917,92.9925,92.8981,92.9831,237484.0
2023-12-22 13:05:00,98.52,98.53,98.48,98.5,191534.0,92.9831,92.9925,92.9453,92.9642,191534.0
2023-12-22 13:10:00,98.5,98.59,98.49,98.58,286151.0,92.9642,93.0491,92.9548,93.0397,286151.0
2023-12-22 13:15:00,98.58,98.59,98.56,98.58,186312.0,93.0397,93.0491,93.0208,93.0397,186312.0
2023-12-22 13:20:00,98.58,98.62,98.57,98.62,139422.0,93.0397,93.0774,93.0303,93.0774,139422.0
2023-12-22 13:25:00,98.62,98.65,98.6,98.61,259117.0,93.0774,93.1058,93.0586,93.068,259117.0
2023-12-22 13:30:00,98.62,98.64,98.57,98.58,162101.0,93.0774,93.0963,93.0303,93.0397,162101.0
2023-12-22 13:35:00,98.58,98.58,98.54,98.56,98644.0,93.0397,93.0397,93.0019,93.0208,98644.0
2023-12-22 13:40:00,98.55,98.56,98.51,98.55,185009.0,93.0114,93.0208,92.9736,93.0114,185009.0
2023-12-22 13:45:00,98.55,98.55,98.51,98.54,162326.0,93.0114,93.0114,92.9736,93.0019,162326.0
2023-12-22 13:50:00,98.53,98.56,98.53,98.54,84333.0,92.9925,93.0208,92.9925,93.0019,84333.0
2023-12-22 13:55:00,98.54,98.59,98.53,98.58,94295.0,93.0019,93.0491,92.9925,93.0397,94295.0
2023-12-22 14:00:00,98.58,98.59,98.56,98.58,58680.0,93.0397,93.0491,93.0208,93.0397,58680.0
2023-12-22 14:05:00,98.57,98.6,98.54,98.58,291789.0,93.0303,93.0586,93.0019,93.0397,291789.0
2023-12-22 14:10:00,98.58,98.59,98.55,98.57,176480.0,93.0397,93.0491,93.0114,93.0303,176480.0
2023-12-22 14:15:00,98.57,98.58,98.52,98.55,157385.0,93.0303,93.0397,92.9831,93.0114,157385.0
2023-12-22 14:20:00,98.55,98.56,98.51,98.53,93828.0,93.0114,93.0208,92.9736,92.9925,93828.0
2023-12-22 14:25:00,98.53,98.56,98.52,98.53,160736.0,92.9925,93.0208,92.9831,92.9925,160736.0
2023-12-22 14:30:00,98.53,98.54,98.52,98.53,56678.0,92.9925,93.0019,92.9831,92.9925,56678.0
2023-12-22 14:35:00,98.53,98.53,98.51,98.52,211296.0,92.9925,92.9925,92.9736,92.9831,211296.0
2023-12-22 14:40:00,98.52,98.55,98.51,98.54,118992.0,92.9831,93.0114,92.9736,93.0019,118992.0
2023-12-22 14:45:00,98.54,98.55,98.49,98.5,146556.0,93.0019,93.0114,92.9548,92.9642,146556.0
2023-12-22 14:50:00,98.5,98.51,98.48,98.51,134086.0,92.9642,92.9736,92.9453,92.9736,134086.0
2023-12-22 14:55:00,98.51,98.53,98.5,98.51,127446.0,92.9736,92.9925,92.9642,92.9736,127446.0
2023-12-22 15:00:00,98.52,98.53,98.5,98.53,76752.0,92.9831,92.9925,92.9642,92.9925,76752.0
2023-12-22 15:05:00,98.53,98.54,98.52,98.53,38151.0,92.9925,93.0019,92.9831,92.9925,38151.0
2023-12-22 15:10:00,98.52,98.53,98.52,98.53,67837.0,92.9831,92.9925,92.9831,92.9925,67837.0
2023-12-22 15:15:00,98.53,98.53,98.52,98.53,100551.0,92.9925,92.9925,92.9831,92.9925,100551.0
2023-12-22 15:20:00,98.53,98.53,98.51,98.52,101068.0,92.9925,92.9925,92.9736,92.9831,101068.0
2023-12-22 15:25:00,98.52,98.52,98.49,98.51,122440.0,92.9831,92.9831,92.9548,92.9736,122440.0
2023-12-22 15:30:00,98.5,98.51,98.49,98.51,80663.0,92.9642,92.9736,92.9548,92.9736,80663.0
2023-12-22 15:35:00,98.5,98.51,98.49,98.49,106401.0,92.9642,92.9736,92.9548,92.9548,106401.0
2023-12-22 15:40:00,98.49,98.51,98.48,98.49,227756.0,92.9548,92.9736,92.9453,92.9548,227756.0
2023-12-22 15:45:00,98.5,98.52,98.49,98.51,94755.0,92.9642,92.9831,92.9548,92.9736,94755.0
2023-12-22 15:50:00,98.52,98.52,98.49,98.5,319764.0,92.9831,92.9831,92.9548,92.9642,319764.0
2023-12-22 15:55:00,98.5,98.5,98.47,98.48,1078469.0,92.9642,92.9642,92.9359,92.9453,1078469.0
2023-12-26 09:30:00,98.54,98.58,98.49,98.49,525581.0,93.0019,93.0397,92.9548,92.9548,525581.0
2023-12-26 09:35:00,98.5,98.52,98.48,98.51,331338.0,92.9642,92.9831,92.9453,92.9736,331338.0
2023-12-26 09:40:00,98.5,98.6,98.5,98.56,172929.0,92.9642,93.0586,92.9642,93.0208,172929.0
2023-12-26 09:45:00,98.56,98.72,98.56,98.66,289537.0,93.0208,93.1718,93.0208,93.1152,289537.0
2023-12-26 09:50:00,98.67,98.71,98.66,98.7,117840.0,93.1246,93.1624,93.1152,93.153,117840.0
2023-12-26 09:55:00,98.7,98.76,98.7,98.72,217844.0,93.153,93.2096,93.153,93.1718,217844.0
2023-12-26 10:00:00,98.72,98.73,98.67,98.69,248256.0,93.1718,93.1813,93.1246,93.1435,248256.0
2023-12-26 10:05:00,98.7,98.83,98.69,98.78,173038.0,93.153,93.2756,93.1435,93.2285,173038.0
2023-12-26 10:10:00,98.79,98.84,98.78,98.8,160031.0,93.2379,93.2851,93.2285,93.2473,160031.0
2023-12-26 10:15:00,98.8,98.86,98.79,98.81,147156.0,93.2473,93.304,93.2379,93.2568,147156.0
2023-12-26 10:20:00,98.81,98.84,98.8,98.83,68085.0,93.2568,93.2851,93.2473,93.2756,68085.0
2023-12-26 10:25:00,98.83,98.84,98.77,98.81,241242.0,93.2756,93.2851,93.219,93.2568,241242.0
2023-12-26 10:30:00,98.81,98.81,98.73,98.74,435217.0,93.2568,93.2568,93.1813,93.1907,435217.0
2023-12-26 10:35:00,98.74,98.82,98.73,98.76,146859.0,93.1907,93.2662,93.1813,93.2096,146859.0
2023-12-26 10:40:00,98.76,98.8,98.7,98.72,179507.0,93.2096,93.2473,93.153,93.1718,179507.0
2023-12-26 10:45:00,98.73,98.76,98.71,98.71,110871.0,93.1813,93.2096,93.1624,93.1624,110871.0
2023-12-26 10:50:00,98.71,98.72,98.65,98.66,278494.0,93.1624,93.1718,93.1058,93.1152,278494.0
2023-12-26 10:55:00,98.67,98.67,98.58,98.59,199206.0,93.1246,93.1246,93.0397,93.0491,199206.0
2023-12-26 11:00:00,98.59,98.62,98.55,98.55,221664.0,93.0491,93.0774,93.0114,93.0114,221664.0
2023-12-26 11:05:00,98.55,98.57,98.52,98.54,130526.0,93.0114,93.0303,92.9831,93.0019,130526.0
2023-12-26 11:10:00,98.53,98.56,98.53,98.55,86670.0,92.9925,93.0208,92.9925,93.0114,86670.0
2023-12-26 11:15:00,98.56,98.56,98.51,98.53,92261.0,93.0208,93.0208,92.9736,92.9925,92261.0
2023-12-26 11:20:00,98.54,98.55,98.53,98.54,60179.0,93.0019,93.0114,92.9925,93.0019,60179.0
2023-12-26 11:25:00,98.55,98.56,98.52,98.54,113156.0,93.0114,93.0208,92.9831,93.0019,113156.0
2023-12-26 11:30:00,98.53,98.56,98.52,98.56,171723.0,92.9925,93.0208,92.9831,93.0208,171723.0
2023-12-26 11:35:00,98.56,98.58,98.53,98.58,104346.0,93.0208,93.0397,92.9925,93.0397,104346.0
2023-12-26 11:40:00,98.58,98.6,98.54,98.55,187476.0,93.0397,93.0586,93.0019,93.0114,187476.0
2023-12-26 11:45:00,98.56,98.57,98.53,98.54,107300.0,93.0208,93.0303,92.9925,93.0019,107300.0
2023-12-26 11:50:00,98.54,98.54,98.51,98.52,50099.0,93.0019,93.0019,92.9736,92.9831,50099.0
2023-12-26 11:55:00,98.53,98.57,98.51,98.53,120523.0,92.9925,93.0303,92.9736,92.9925,120523.0
2023-12-26 12:00:00,98.54,98.54,98.5,98.51,114286.0,93.0019,93.0019,92.9642,92.9736,114286.0
2023-12-26 12:05:00,98.51,98.52,98.48,98.52,115231.0,92.9736,92.9831,92.9453,92.9831,115231.0
2023-12-26 12:10:00,98.52,98.53,98.49,98.51,93203.0,92.9831,92.9925,92.9548,92.9736,93203.0
2023-12-26 12:15:00,98.51,98.53,98.49,98.51,211579.0,92.9736,92.9925,92.9548,92.9736,211579.0
2023-12-26 12:20:00,98.52,98.55,98.51,98.55,56404.0,92.9831,93.0114,92.9736,93.0114,56404.0
2023-12-26 12:25:00,98.54,98.57,98.53,98.56,186655.0,93.0019,93.0303,92.9925,93.0208,186655.0
2023-12-26 12:30:00,98.56,98.58,98.55,98.56,78243.0,93.0208,93.0397,93.0114,93.0208,78243.0
2023-12-26 12:35:00,98.56,98.6,98.55,98.59,217787.0,93.0208,93.0586,93.0114,93.0491,217787.0
2023-12-26 12:40:00,98.59,98.59,98.51,98.52,143847.0,93.0491,93.0491,92.9736,92.9831,143847.0
2023-12-26 12:45:00,98.52,98.52,98.49,98.51,97978.0,92.9831,92.9831,92.9548,92.9736,97978.0
2023-12-26 12:50:00,98.5,98.54,98.48,98.54,123352.0,92.9642,93.0019,92.9453,93.0019,123352.0
2023-12-26 12:55:00,98.53,98.59,98.52,98.57,130129.0,92.9925,93.0491,92.9831,93.0303,130129.0
2023-12-26 13:00:00,98.56,98.67,98.54,98.63,220561.0,93.0208,93.1246,93.0019,93.0869,220561.0
2023-12-26 13:05:00,98.63,98.67,98.6,98.65,96059.0,93.0869,93.1246,93.0586,93.1058,96059.0
2023-12-26 13:10:00,98.65,98.65,98.61,98.63,118066.0,93.1058,93.1058,93.068,93.0869,118066.0
2023-12-26 13:15:00,98.64,98.65,98.61,98.61,95572.0,93.0963,93.1058,93.068,93.068,95572.0
2023-12-26 13:20:00,98.62,98.63,98.58,98.6,101138.0,93.0774,93.0869,93.0397,93.0586,101138.0
2023-12-26 13:25:00,98.6,98.62,98.59,98.59,76393.0,93.0586,93.0774,93.0491,93.0491,76393.0
2023-12-26 13:30:00,98.59,98.66,98.58,98.59,277044.0,93.0491,93.1152,93.0397,93.0491,277044.0
2023-12-26 13:35:00,98.59,98.63,98.57,98.58,99319.0,93.0491,93.0869,93.0303,93.0397,99319.0
2023-12-26 13:40:00,98.58,98.61,98.56,98.6,95471.0,93.0397,93.068,93.0208,93.0586,95471.0
2023-12-26 13:45:00,98.59,98.65,98.58,98.59,194231.0,93.0491,93.1058,93.0397,93.0491,194231.0
2023-12-26 13:50:00,98.6,98.61,98.56,98.6,105695.0,93.0586,93.068,93.0208,93.0586,105695.0
2023-12-26 13:55:00,98.59,98.65,98.59,98.64,128778.0,93.0491,93.1058,93.0491,93.0963,128778.0
2023-12-26 14:00:00,98.64,98.68,98.63,98.64,159635.0,93.0963,93.1341,93.0869,93.0963,159635.0
2023-12-26 14:05:00,98.65,98.69,98.64,98.68,128049.0,93.1058,93.1435,93.0963,93.1341,128049.0
2023-12-26 14:10:00,98.68,98.72,98.67,98.72,94493.0,93.1341,93.1718,93.1246,93.1718,94493.0
2023-12-26 14:15:00,98.72,98.78,98.71,98.76,142077.0,93.1718,93.2285,93.1624,93.2096,142077.0
2023-12-26 14:20:00,98.77,98.82,98.76,98.79,163442.0,93.219,93.2662,93.2096,93.2379,163442.0
2023-12-26 14:25:00,98.79,98.81,98.76,98.77,87927.0,93.2379,93.2568,93.2096,93.219,87927.0
2023-12-26 14:30:00,98.77,98.79,98.76,98.78,142127.0,93.219,93.2379,93.2096,93.2285,142127.0
2023-12-26 14:35:00,98.78,98.84,98.77,98.83,124050.0,93.2285,93.2851,93.219,93.2756,124050.0
2023-12-26 14:40:00,98.83,98.87,98.81,98.84,342610.0,93.2756,93.3134,93.2568,93.2851,342610.0
2023-12-26 14:45:00,98.85,98.85,98.8,98.81,166580.0,93.2945,93.2945,93.2473,93.2568,166580.0
2023-12-26 14:50:00,98.81,98.84,98.8,98.81,74910.0,93.2568,93.2851,93.2473,93.2568,74910.0
2023-12-26 14:55:00,98.81,98.82,98.76,98.76,223468.0,93.2568,93.2662,93.2096,93.2096,223468.0
2023-12-26 15:00:00,98.77,98.78,98.67,98.68,176711.0,93.219,93.2285,93.1246,93.1341,176711.0
2023-12-26 15:05:00,98.69,98.71,98.66,98.68,108577.0,93.1435,93.1624,93.1152,93.1341,108577.0
2023-12-26 15:10:00,98.68,98.69,98.66,98.68,113175.0,93.1341,93.1435,93.1152,93.1341,113175.0
2023-12-26 15:15:00,98.68,98.68,98.62,98.63,114657.0,93.1341,93.1341,93.0774,93.0869,114657.0
2023-12-26 15:20:00,98.63,98.7,98.62,98.7,114813.0,93.0869,93.153,93.0774,93.153,114813.0
2023-12-26 15:25:00,98.7,98.72,98.67,98.7,115967.0,93.153,93.1718,93.1246,93.153,115967.0
2023-12-26 15:30:00,98.7,98.74,98.68,98.73,132134.0,93.153,93.1907,93.1341,93.1813,132134.0
2023-12-26 15:35:00,98.73,98.76,98.71,98.72,207427.0,93.1813,93.2096,93.1624,93.1718,207427.0
2023-12-26 15:40:00,98.71,98.74,98.7,98.73,206567.0,93.1624,93.1907,93.153,93.1813,206567.0
2023-12-26 15:45:00,98.73,98.78,98.71,98.76,233399.0,93.1813,93.2285,93.1624,93.2096,233399.0
2023-12-26 15:50:00,98.76,98.76,98.69,98.7,474523.0,93.2096,93.2096,93.1435,93.153,474523.0
2023-12-26 15:55:00,98.69,98.77,98.66,98.75,1146759.0,93.1435,93.219,93.1152,93.2001,1146759.0
2023-12-27 09:30:00,99.78,99.8,99.7,99.76,1026221.0,94.1723,94.1911,94.0967,94.1534,1026221.0
2023-12-27 09:35:00,99.75,99.78,99.72,99.75,436272.0,94.1439,94.1723,94.1156,94.1439,436272.0
2023-12-27 09:40:00,99.74,99.77,99.67,99.67,322922.0,94.1345,94.1628,94.0684,94.0684,322922.0
2023-12-27 09:45:00,99.67,99.7,99.64,99.69,324017.0,94.0684,94.0967,94.0401,94.0873,324017.0
2023-12-27 09:50:00,99.68,99.71,99.66,99.69,184723.0,94.0779,94.1062,94.059,94.0873,184723.0
2023-12-27 09:55:00,99.69,99.75,99.68,99.69,250602.0,94.0873,94.1439,94.0779,94.0873,250602.0
2023-12-27 10:00:00,99.69,99.77,99.69,99.7,254517.0,94.0873,94.1628,94.0873,94.0967,254517.0
2023-12-27 10:05:00,99.7,99.71,99.63,99.65,355296.0,94.0967,94.1062,94.0307,94.0496,355296.0
2023-12-27 10:10:00,99.64,99.65,99.56,99.63,595075.0,94.0401,94.0496,93.9646,94.0307,595075.0
2023-12-27 10:15:00,99.63,99.66,99.55,99.59,386305.0,94.0307,94.059,93.9552,93.9929,386305.0
2023-12-27 10:20:00,99.59,99.61,99.54,99.56,383686.0,93.9929,94.0118,93.9457,93.9646,383686.0
2023-12-27 10:25:00,99.56,99.63,99.5,99.59,429631.0,93.9646,94.0307,93.908,93.9929,429631.0
2023-12-27 10:30:00,99.59,99.72,99.59,99.65,312639.0,93.9929,94.1156,93.9929,94.0496,312639.0
2023-12-27 10:35:00,99.65,99.66,99.6,99.64,235966.0,94.0496,94.059,94.0024,94.0401,235966.0
2023-12-27 10:40:00,99.64,99.67,99.62,99.66,259091.0,94.0401,94.0684,94.0212,94.059,259091.0
2023-12-27 10:45:00,99.66,99.7,99.64,99.68,119576.0,94.059,94.0967,94.0401,94.0779,119576.0
2023-12-27 10:50:00,99.68,99.75,99.67,99.73,226473.0,94.0779,94.1439,94.0684,94.1251,226473.0
2023-12-27 10:55:00,99.73,99.74,99.65,99.68,450505.0,94.1251,94.1345,94.0496,94.0779,450505.0
2023-12-27 11:00:00,99.68,99.71,99.64,99.65,344886.0,94.0779,94.1062,94.0401,94.0496,344886.0
2023-12-27 11:05:00,99.65,99.75,99.64,99.74,242139.0,94.0496,94.1439,94.0401,94.1345,242139.0
2023-12-27 11:10:00,99.74,99.76,99.7,99.74,223203.0,94.1345,94.1534,94.0967,94.1345,223203.0
2023-12-27 11:15:00,99.75,99.87,99.74,99.87,333809.0,94.1439,94.2572,94.1345,94.2572,333809.0
2023-12-27 11:20:00,99.87,99.91,99.86,99.87,426451.0,94.2572,94.2949,94.2478,94.2572,426451.0
2023-12-27 11:25:00,99.87,99.97,99.86,99.95,328396.0,94.2572,94.3516,94.2478,94.3327,328396.0
2023-12-27 11:30:00,99.96,100.0,99.9,99.91,406532.0,94.3421,94.3799,94.2855,94.2949,406532.0
2023-12-27 11:35:00,99.91,99.99,99.84,99.96,471061.0,94.2949,94.3705,94.2289,94.3421,471061.0
2023-12-27 11:40:00,99.95,99.98,99.93,99.96,209374.0,94.3327,94.361,94.3138,94.3421,209374.0
2023-12-27 11:45:00,99.95,99.97,99.92,99.93,424820.0,94.3327,94.3516,94.3044,94.3138,424820.0
2023-12-27 11:50:00,99.93,99.97,99.87,99.88,465967.0,94.3138,94.3516,94.2572,94.2666,465967.0
2023-12-27 11:55:00,99.88,99.95,99.87,99.94,139515.0,94.2666,94.3327,94.2572,94.3233,139515.0
2023-12-27 12:00:00,99.94,99.94,99.88,99.88,155476.0,94.3233,94.3233,94.2666,94.2666,155476.0
2023-12-27 12:05:00,99.89,99.92,99.87,99.9,183681.0,94.2761,94.3044,94.2572,94.2855,183681.0
2023-12-27 12:10:00,99.9,99.9,99.84,99.86,269152.0,94.2855,94.2855,94.2289,94.2478,269152.0
2023-12-27 12:15:00,99.85,99.88,99.83,99.88,156579.0,94.2383,94.2666,94.2194,94.2666,156579.0
2023-12-27 12:20:00,99.88,99.95,99.86,99.88,308052.0,94.2666,94.3327,94.2478,94.2666,308052.0
2023-12-27 12:25:00,99.87,99.9,99.83,99.89,194695.0,94.2572,94.2855,94.2194,94.2761,194695.0
2023-12-27 12:30:00,99.89,99.93,99.88,99.91,121121.0,94.2761,94.3138,94.2666,94.2949,121121.0
2023-12-27 12:35:00,99.91,100.02,99.91,100.02,324036.0,94.2949,94.3988,94.2949,94.3988,324036.0
2023-12-27 12:40:00,100.02,100.05,99.95,100.0,332114.0,94.3988,94.4271,94.3327,94.3799,332114.0
2023-12-27 12:45:00,100.0,100.08,99.98,100.06,169399.0,94.3799,94.4554,94.361,94.4365,169399.0
2023-12-27 12:50:00,100.06,100.06,99.98,99.99,271201.0,94.4365,94.4365,94.361,94.3705,271201.0
2023-12-27 12:55:00,100.0,100.04,99.97,99.98,191073.0,94.3799,94.4176,94.3516,94.361,191073.0
2023-12-27 13:00:00,99.97,100.23,99.97,100.22,836108.0,94.3516,94.597,94.3516,94.5875,836108.0
2023-12-27 13:05:00,100.22,100.26,100.14,100.25,319131.0,94.5875,94.6253,94.512,94.6158,319131.0
2023-12-27 13:10:00,100.24,100.24,100.1,100.11,383263.0,94.6064,94.6064,94.4743,94.4837,383263.0
2023-12-27 13:15:00,100.11,100.17,100.09,100.17,132192.0,94.4837,94.5403,94.4648,94.5403,132192.0
2023-12-27 13:20:00,100.17,100.17,100.1,100.13,180413.0,94.5403,94.5403,94.4743,94.5026,180413.0
2023-12-27 13:25:00,100.13,100.19,100.1,100.18,161761.0,94.5026,94.5592,94.4743,94.5498,161761.0
2023-12-27 13:30:00,100.18,100.18,100.09,100.13,148446.0,94.5498,94.5498,94.4648,94.5026,148446.0
2023-12-27 13:35:00,100.12,100.15,100.05,100.09,182947.0,94.4931,94.5215,94.4271,94.4648,182947.0
2023-12-27 13:40:00,100.09,100.19,100.09,100.19,158715.0,94.4648,94.5592,94.4648,94.5592,158715.0
2023-12-27 13:45:00,100.18,100.23,100.16,100.21,255963.0,94.5498,94.597,94.5309,94.5781,255963.0
2023-12-27 13:50:00,100.2,100.24,100.2,100.23,305798.0,94.5686,94.6064,94.5686,94.597,305798.0
2023-12-27 13:55:00,100.23,100.25,100.22,100.22,153346.0,94.597,94.6158,94.5875,94.5875,153346.0
2023-12-27 14:00:00,100.23,100.24,100.17,100.18,286397.0,94.597,94.6064,94.5403,94.5498,286397.0
2023-12-27 14:05:00,100.19,100.25,100.18,100.23,154843.0,94.5592,94.6158,94.5498,94.597,154843.0
2023-12-27 14:10:00,100.24,100.28,100.23,100.26,251298.0,94.6064,94.6442,94.597,94.6253,251298.0
2023-12-27 14:15:00,100.26,100.32,100.25,100.31,205638.0,94.6253,94.6819,94.6158,94.6725,205638.0
2023-12-27 14:20:00,100.31,100.32,100.21,100.31,178842.0,94.6725,94.6819,94.5781,94.6725,178842.0
2023-12-27 14:25:00,100.31,100.36,100.29,100.36,238607.0,94.6725,94.7197,94.6536,94.7197,238607.0
2023-12-27 14:30:00,100.36,100.45,100.34,100.45,340607.0,94.7197,94.8046,94.7008,94.8046,340607.0
2023-12-27 14:35:00,100.45,100.52,100.44,100.48,448162.0,94.8046,94.8707,94.7952,94.8329,448162.0
2023-12-27 14:40:00,100.48,100.49,100.42,100.45,458900.0,94.8329,94.8424,94.7763,94.8046,458900.0
2023-12-27 14:45:00,100.45,100.47,100.41,100.43,396475.0,94.8046,94.8235,94.7668,94.7857,396475.0
2023-12-27 14:50:00,100.44,100.46,100.38,100.39,326444.0,94.7952,94.814,94.7385,94.748,326444.0
2023-12-27 14:55:00,100.4,100.48,100.37,100.47,384678.0,94.7574,94.8329,94.7291,94.8235,384678.0
2023-12-27 15:00:00,100.47,100.48,100.43,100.44,302093.0,94.8235,94.8329,94.7857,94.7952,302093.0
2023-12-27 15:05:00,100.45,100.46,100.44,100.45,199957.0,94.8046,94.814,94.7952,94.8046,199957.0
2023-12-27 15:10:00,100.45,100.46,100.31,100.33,419068.0,94.8046,94.814,94.6725,94.6913,419068.0
2023-12-27 15:15:00,100.34,100.41,100.33,100.4,288942.0,94.7008,94.7668,94.6913,94.7574,288942.0
2023-12-27 15:20:00,100.41,100.41,100.37,100.38,379746.0,94.7668,94.7668,94.7291,94.7385,379746.0
2023-12-27 15:25:00,100.39,100.39,100.33,100.34,266555.0,94.748,94.748,94.6913,94.7008,266555.0
2023-12-27 15:30:00,100.34,100.36,100.32,100.35,244351.0,94.7008,94.7197,94.6819,94.7102,244351.0
2023-12-27 15:35:00,100.35,100.38,100.33,100.34,279901.0,94.7102,94.7385,94.6913,94.7008,279901.0
2023-12-27 15:40:00,100.34,100.35,100.31,100.31,305785.0,94.7008,94.7102,94.6725,94.6725,305785.0
2023-12-27 15:45:00,100.32,100.34,100.29,100.31,750022.0,94.6819,94.7008,94.6536,94.6725,750022.0
2023-12-27 15:50:00,100.31,100.38,100.29,100.36,1222321.0,94.6725,94.7385,94.6536,94.7197,1222321.0
2023-12-27 15:55:00,100.36,100.53,100.35,100.52,2997768.0,94.7197,94.8801,94.7102,94.8707,2997768.0
2023-12-28 09:30:00,100.08,100.13,100.03,100.06,560952.0,94.4554,94.5026,94.4082,94.4365,560952.0
2023-12-28 09:35:00,100.06,100.09,100.03,100.04,560187.0,94.4365,94.4648,94.4082,94.4176,560187.0
2023-12-28 09:40:00,100.04,100.08,100.01,100.06,382558.0,94.4176,94.4554,94.3893,94.4365,382558.0
2023-12-28 09:45:00,100.06,100.06,99.93,99.95,397359.0,94.4365,94.4365,94.3138,94.3327,397359.0
2023-12-28 09:50:00,99.96,100.0,99.9,99.99,588341.0,94.3421,94.3799,94.2855,94.3705,588341.0
2023-12-28 09:55:00,99.99,100.05,99.99,100.05,221630.0,94.3705,94.4271,94.3705,94.4271,221630.0
2023-12-28 10:00:00,100.05,100.1,100.04,100.09,413231.0,94.4271,94.4743,94.4176,94.4648,413231.0
2023-12-28 10:05:00,100.08,100.12,99.97,100.02,400931.0,94.4554,94.4931,94.3516,94.3988,400931.0
2023-12-28 10:10:00,100.02,100.12,100.02,100.09,311791.0,94.3988,94.4931,94.3988,94.4648,311791.0
2023-12-28 10:15:00,100.08,100.17,100.06,100.09,314790.0,94.4554,94.5403,94.4365,94.4648,314790.0
2023-12-28 10:20:00,100.09,100.14,100.07,100.13,286285.0,94.4648,94.512,94.446,94.5026,286285.0
2023-12-28 10:25:00,100.13,100.3,100.13,100.28,308777.0,94.5026,94.663,94.5026,94.6442,308777.0
2023-12-28 10:30:00,100.29,100.29,100.19,100.25,328965.0,94.6536,94.6536,94.5592,94.6158,328965.0
2023-12-28 10:35:00,100.25,100.32,100.24,100.31,230387.0,94.6158,94.6819,94.6064,94.6725,230387.0
2023-12-28 10:40:00,100.31,100.51,100.31,100.5,540902.0,94.6725,94.8612,94.6725,94.8518,540902.0
2023-12-28 10:45:00,100.5,100.53,100.45,100.53,617007.0,94.8518,94.8801,94.8046,94.8801,617007.0
2023-12-28 10:50:00,100.53,100.57,100.36,100.37,576263.0,94.8801,94.9179,94.7197,94.7291,576263.0
2023-12-28 10:55:00,100.36,100.43,100.28,100.35,424152.0,94.7197,94.7857,94.6442,94.7102,424152.0
2023-12-28 11:00:00,100.35,100.36,100.21,100.27,400308.0,94.7102,94.7197,94.5781,94.6347,400308.0
2023-12-28 11:05:00,100.27,100.27,100.13,100.14,285452.0,94.6347,94.6347,94.5026,94.512,285452.0
2023-12-28 11:10:00,100.14,100.21,100.1,100.19,340187.0,94.512,94.5781,94.4743,94.5592,340187.0
2023-12-28 11:15:00,100.19,100.2,100.08,100.1,272220.0,94.5592,94.5686,94.4554,94.4743,272220.0
2023-12-28 11:20:00,100.1,100.11,100.06,100.07,236568.0,94.4743,94.4837,94.4365,94.446,236568.0
2023-12-28 11:25:00,100.07,100.07,100.0,100.02,262975.0,94.446,94.446,94.3799,94.3988,262975.0
2023-12-28 11:30:00,100.03,100.06,100.0,100.02,216958.0,94.4082,94.4365,94.3799,94.3988,216958.0
2023-12-28 11:35:00,100.01,100.03,99.97,100.02,175790.0,94.3893,94.4082,94.3516,94.3988,175790.0
2023-12-28 11:40:00,100.02,100.04,99.96,99.99,199627.0,94.3988,94.4176,94.3421,94.3705,199627.0
2023-12-28 11:45:00,99.98,99.99,99.91,99.95,313541.0,94.361,94.3705,94.2949,94.3327,313541.0
2023-12-28 11:50:00,99.95,99.97,99.93,99.95,189811.0,94.3327,94.3516,94.3138,94.3327,189811.0
2023-12-28 11:55:00,99.95,99.96,99.92,99.94,121929.0,94.3327,94.3421,94.3044,94.3233,121929.0
2023-12-28 12:00:00,99.94,99.95,99.92,99.95,144924.0,94.3233,94.3327,94.3044,94.3327,144924.0
2023-12-28 12:05:00,99.94,99.97,99.91,99.93,161576.0,94.3233,94.3516,94.2949,94.3138,161576.0
2023-12-28 12:10:00,99.93,99.97,99.92,99.96,151488.0,94.3138,94.3516,94.3044,94.3421,151488.0
2023-12-28 12:15:00,99.95,100.04,99.95,100.03,241042.0,94.3327,94.4176,94.3327,94.4082,241042.0
2023-12-28 12:20:00,100.04,100.06,100.0,100.04,151679.0,94.4176,94.4365,94.3799,94.4176,151679.0
2023-12-28 12:25:00,100.04,100.06,100.0,100.01,112156.0,94.4176,94.4365,94.3799,94.3893,112156.0
2023-12-28 12:30:00,100.01,100.02,99.96,99.96,128178.0,94.3893,94.3988,94.3421,94.3421,128178.0
2023-12-28 12:35:00,99.97,99.98,99.93,99.94,74373.0,94.3516,94.361,94.3138,94.3233,74373.0
2023-12-28 12:40:00,99.94,99.94,99.88,99.9,203771.0,94.3233,94.3233,94.2666,94.2855,203771.0
2023-12-28 12:45:00,99.9,99.92,99.88,99.89,93959.0,94.2855,94.3044,94.2666,94.2761,93959.0
2023-12-28 12:50:00,99.89,99.92,99.88,99.92,313670.0,94.2761,94.3044,94.2666,94.3044,313670.0
2023-12-28 12:55:00,99.92,99.99,99.91,99.98,310582.0,94.3044,94.3705,94.2949,94.361,310582.0
2023-12-28 13:00:00,99.99,100.04,99.77,99.87,849171.0,94.3705,94.4176,94.1628,94.2572,849171.0
2023-12-28 13:05:00,99.88,99.88,99.8,99.84,402530.0,94.2666,94.2666,94.1911,94.2289,402530.0
2023-12-28 13:10:00,99.84,99.86,99.77,99.78,225643.0,94.2289,94.2478,94.1628,94.1723,225643.0
2023-12-28 13:15:00,99.78,99.8,99.72,99.73,151334.0,94.1723,94.1911,94.1156,94.1251,151334.0
2023-12-28 13:20:00,99.74,99.74,99.64,99.69,419918.0,94.1345,94.1345,94.0401,94.0873,419918.0
2023-12-28 13:25:00,99.69,99.69,99.57,99.63,429711.0,94.0873,94.0873,93.9741,94.0307,429711.0
2023-12-28 13:30:00,99.63,99.68,99.61,99.64,266184.0,94.0307,94.0779,94.0118,94.0401,266184.0
2023-12-28 13:35:00,99.63,99.68,99.62,99.67,232399.0,94.0307,94.0779,94.0212,94.0684,232399.0
2023-12-28 13:40:00,99.66,99.69,99.63,99.69,275724.0,94.059,94.0873,94.0307,94.0873,275724.0
2023-12-28 13:45:00,99.69,99.7,99.63,99.69,398033.0,94.0873,94.0967,94.0307,94.0873,398033.0
2023-12-28 13:50:00,99.69,99.8,99.69,99.77,211125.0,94.0873,94.1911,94.0873,94.1628,211125.0
2023-12-28 13:55:00,99.77,99.77,99.71,99.76,264651.0,94.1628,94.1628,94.1062,94.1534,264651.0
2023-12-28 14:00:00,99.75,99.77,99.72,99.77,145503.0,94.1439,94.1628,94.1156,94.1628,145503.0
2023-12-28 14:05:00,99.76,99.76,99.7,99.7,150466.0,94.1534,94.1534,94.0967,94.0967,150466.0
2023-12-28 14:10:00,99.71,99.73,99.69,99.7,232813.0,94.1062,94.1251,94.0873,94.0967,232813.0
2023-12-28 14:15:00,99.7,99.72,99.67,99.67,250618.0,94.0967,94.1156,94.0684,94.0684,250618.0
2023-12-28 14:20:00,99.67,99.71,99.63,99.67,174434.0,94.0684,94.1062,94.0307,94.0684,174434.0
2023-12-28 14:25:00,99.67,99.68,99.61,99.61,243463.0,94.0684,94.0779,94.0118,94.0118,243463.0
2023-12-28 14:30:00,99.62,99.64,99.59,99.61,311442.0,94.0212,94.0401,93.9929,94.0118,311442.0
2023-12-28 14:35:00,99.6,99.62,99.56,99.62,279751.0,94.0024,94.0212,93.9646,94.0212,279751.0
2023-12-28 14:40:00,99.61,99.69,99.6,99.69,396509.0,94.0118,94.0873,94.0024,94.0873,396509.0
2023-12-28 14:45:00,99.69,99.77,99.64,99.75,963246.0,94.0873,94.1628,94.0401,94.1439,963246.0
2023-12-28 14:50:00,99.75,99.79,99.74,99.77,751544.0,94.1439,94.1817,94.1345,94.1628,751544.0
2023-12-28 14:55:00,99.77,99.79,99.7,99.77,576260.0,94.1628,94.1817,94.0967,94.1628,576260.0
2023-12-28 15:00:00,99.77,99.84,99.76,99.79,487244.0,94.1628,94.2289,94.1534,94.1817,487244.0
2023-12-28 15:05:00,99.78,99.84,99.77,99.83,183790.0,94.1723,94.2289,94.1628,94.2194,183790.0
2023-12-28 15:10:00,99.83,99.87,99.82,99.87,197859.0,94.2194,94.2572,94.21,94.2572,197859.0
2023-12-28 15:15:00,99.87,99.88,99.84,99.87,273512.0,94.2572,94.2666,94.2289,94.2572,273512.0
2023-12-28 15:20:00,99.87,99.93,99.86,99.92,558625.0,94.2572,94.3138,94.2478,94.3044,558625.0
2023-12-28 15:25:00,99.92,99.96,99.91,99.93,380807.0,94.3044,94.3421,94.2949,94.3138,380807.0
2023-12-28 15:30:00,99.94,99.96,99.92,99.95,380380.0,94.3233,94.3421,94.3044,94.3327,380380.0
2023-12-28 15:35:00,99.94,99.95,99.92,99.93,287451.0,94.3233,94.3327,94.3044,94.3138,287451.0
2023-12-28 15:40:00,99.93,99.95,99.91,99.93,459067.0,94.3138,94.3327,94.2949,94.3138,459067.0
2023-12-28 15:45:00,99.93,99.97,99.87,99.9,425753.0,94.3138,94.3516,94.2572,94.2855,425753.0
2023-12-28 15:50:00,99.9,99.9,99.78,99.83,529962.0,94.2855,94.2855,94.1723,94.2194,529962.0
2023-12-28 15:55:00,99.83,99.86,99.76,99.77,2110576.0,94.2194,94.2478,94.1534,94.1628,2110576.0
2023-12-29 09:30:00,99.13,99.26,99.08,99.26,546436.0,93.5588,93.6815,93.5116,93.6815,546436.0
2023-12-29 09:35:00,99.25,99.29,99.2,99.29,548718.0,93.672,93.7098,93.6248,93.7098,548718.0
2023-12-29 09:40:00,99.29,99.52,99.28,99.46,567619.0,93.7098,93.9269,93.7004,93.8702,567619.0
2023-12-29 09:45:00,99.46,99.48,99.37,99.38,329436.0,93.8702,93.8891,93.7853,93.7947,329436.0
2023-12-29 09:50:00,99.39,99.39,99.12,99.18,393695.0,93.8042,93.8042,93.5493,93.606,393695.0
2023-12-29 09:55:00,99.18,99.28,99.12,99.27,341106.0,93.606,93.7004,93.5493,93.6909,341106.0
2023-12-29 10:00:00,99.27,99.33,99.24,99.31,391279.0,93.6909,93.7475,93.6626,93.7287,391279.0
2023-12-29 10:05:00,99.31,99.35,99.23,99.24,274827.0,93.7287,93.7664,93.6532,93.6626,274827.0
2023-12-29 10:10:00,99.23,99.42,99.21,99.42,246528.0,93.6532,93.8325,93.6343,93.8325,246528.0
2023-12-29 10:15:00,99.42,99.5,99.39,99.45,340989.0,93.8325,93.908,93.8042,93.8608,340989.0
2023-12-29 10:20:00,99.45,99.45,99.29,99.3,332671.0,93.8608,93.8608,93.7098,93.7192,332671.0
2023-12-29 10:25:00,99.31,99.4,99.29,99.38,278141.0,93.7287,93.8136,93.7098,93.7947,278141.0
2023-12-29 10:30:00,99.37,99.44,99.33,99.37,247399.0,93.7853,93.8514,93.7475,93.7853,247399.0
2023-12-29 10:35:00,99.36,99.5,99.35,99.45,290217.0,93.7759,93.908,93.7664,93.8608,290217.0
2023-12-29 10:40:00,99.46,99.5,99.33,99.35,275932.0,93.8702,93.908,93.7475,93.7664,275932.0
2023-12-29 10:45:00,99.35,99.5,99.3,99.48,386933.0,93.7664,93.908,93.7192,93.8891,386933.0
2023-12-29 10:50:00,99.48,99.57,99.47,99.56,312718.0,93.8891,93.9741,93.8797,93.9646,312718.0
2023-12-29 10:55:00,99.56,99.59,99.52,99.58,418447.0,93.9646,93.9929,93.9269,93.9835,418447.0
2023-12-29 11:00:00,99.59,99.64,99.56,99.63,397458.0,93.9929,94.0401,93.9646,94.0307,397458.0
2023-12-29 11:05:00,99.62,99.65,99.58,99.62,261385.0,94.0212,94.0496,93.9835,94.0212,261385.0
2023-12-29 11:10:00,99.62,99.68,99.61,99.66,288819.0,94.0212,94.0779,94.0118,94.059,288819.0
2023-12-29 11:15:00,99.66,99.72,99.64,99.65,317808.0,94.059,94.1156,94.0401,94.0496,317808.0
2023-12-29 11:20:00,99.65,99.65,99.47,99.53,239919.0,94.0496,94.0496,93.8797,93.9363,239919.0
2023-12-29 11:25:00,99.54,99.58,99.4,99.42,575281.0,93.9457,93.9835,93.8136,93.8325,575281.0
2023-12-29 11:30:00,99.42,99.45,99.26,99.37,414071.0,93.8325,93.8608,93.6815,93.7853,414071.0
2023-12-29 11:35:00,99.37,99.58,99.34,99.54,502792.0,93.7853,93.9835,93.757,93.9457,502792.0
2023-12-29 11:40:00,99.54,99.65,99.51,99.65,311791.0,93.9457,94.0496,93.9174,94.0496,311791.0
2023-12-29 11:45:00,99.65,99.76,99.64,99.73,286277.0,94.0496,94.1534,94.0401,94.1251,286277.0
2023-12-29 11:50:00,99.73,99.8,99.7,99.76,436061.0,94.1251,94.1911,94.0967,94.1534,436061.0
2023-12-29 11:55:00,99.75,99.79,99.64,99.71,331469.0,94.1439,94.1817,94.0401,94.1062,331469.0
2023-12-29 12:00:00,99.7,99.74,99.65,99.67,279984.0,94.0967,94.1345,94.0496,94.0684,279984.0
2023-12-29 12:05:00,99.67,99.67,99.59,99.59,139385.0,94.0684,94.0684,93.9929,93.9929,139385.0
2023-12-29 12:10:00,99.59,99.59,99.48,99.49,117007.0,93.9929,93.9929,93.8891,93.8986,117007.0
2023-12-29 12:15:00,99.49,99.51,99.4,99.48,545197.0,93.8986,93.9174,93.8136,93.8891,545197.0
2023-12-29 12:20:00,99.47,99.56,99.47,99.5,173406.0,93.8797,93.9646,93.8797,93.908,173406.0
2023-12-29 12:25:00,99.5,99.59,99.49,99.58,536750.0,93.908,93.9929,93.8986,93.9835,536750.0
2023-12-29 12:30:00,99.57,99.72,99.57,99.68,315670.0,93.9741,94.1156,93.9741,94.0779,315670.0
2023-12-29 12:35:00,99.68,99.68,99.61,99.66,172778.0,94.0779,94.0779,94.0118,94.059,172778.0
2023-12-29 12:40:00,99.65,99.73,99.63,99.71,257650.0,94.0496,94.1251,94.0307,94.1062,257650.0
2023-12-29 12:45:00,99.71,99.75,99.58,99.71,532992.0,94.1062,94.1439,93.9835,94.1062,532992.0
2023-12-29 12:50:00,99.7,99.82,99.69,99.71,521808.0,94.0967,94.21,94.0873,94.1062,521808.0
2023-12-29 12:55:00,99.71,99.72,99.27,99.31,1567638.0,94.1062,94.1156,93.6909,93.7287,1567638.0
2023-12-29 13:00:00,99.32,99.32,98.79,98.96,2355519.0,93.7381,93.7381,93.2379,93.3983,2355519.0
2023-12-29 13:05:00,98.97,98.97,98.81,98.87,818093.0,93.4078,93.4078,93.2568,93.3134,818093.0
2023-12-29 13:10:00,98.86,99.08,98.86,99.03,595080.0,93.304,93.5116,93.304,93.4644,595080.0
2023-12-29 13:15:00,99.03,99.07,98.88,98.98,567808.0,93.4644,93.5022,93.3228,93.4172,567808.0
2023-12-29 13:20:00,98.97,99.02,98.94,98.95,308543.0,93.4078,93.455,93.3795,93.3889,308543.0
2023-12-29 13:25:00,98.95,98.96,98.88,98.88,262678.0,93.3889,93.3983,93.3228,93.3228,262678.0
2023-12-29 13:30:00,98.88,99.02,98.88,99.01,379438.0,93.3228,93.455,93.3228,93.4455,379438.0
2023-12-29 13:35:00,99.02,99.12,98.99,99.12,284902.0,93.455,93.5493,93.4267,93.5493,284902.0
2023-12-29 13:40:00,99.12,99.3,99.11,99.28,506432.0,93.5493,93.7192,93.5399,93.7004,506432.0
2023-12-29 13:45:00,99.28,99.28,99.11,99.25,1381894.0,93.7004,93.7004,93.5399,93.672,1381894.0
2023-12-29 13:50:00,99.25,99.33,99.09,99.11,407647.0,93.672,93.7475,93.521,93.5399,407647.0
2023-12-29 13:55:00,99.12,99.15,99.01,99.1,264652.0,93.5493,93.5777,93.4455,93.5305,264652.0
2023-12-29 14:00:00,99.1,99.15,99.05,99.08,426770.0,93.5305,93.5777,93.4833,93.5116,426770.0
2023-12-29 14:05:00,99.08,99.12,99.04,99.07,341682.0,93.5116,93.5493,93.4738,93.5022,341682.0
2023-12-29 14:10:00,99.08,99.08,99.0,99.04,188283.0,93.5116,93.5116,93.4361,93.4738,188283.0
2023-12-29 14:15:00,99.03,99.14,99.03,99.11,372514.0,93.4644,93.5682,93.4644,93.5399,372514.0
2023-12-29 14:20:00,99.1,99.11,99.05,99.05,155309.0,93.5305,93.5399,93.4833,93.4833,155309.0
2023-12-29 14:25:00,99.05,99.13,99.03,99.09,275047.0,93.4833,93.5588,93.4644,93.521,275047.0
2023-12-29 14:30:00,99.09,99.12,99.08,99.09,168691.0,93.521,93.5493,93.5116,93.521,168691.0
2023-12-29 14:35:00,99.09,99.16,99.09,99.13,135346.0,93.521,93.5871,93.521,93.5588,135346.0
2023-12-29 14:40:00,99.13,99.16,99.11,99.13,72798.0,93.5588,93.5871,93.5399,93.5588,72798.0
2023-12-29 14:45:00,99.13,99.14,99.09,99.12,108209.0,93.5588,93.5682,93.521,93.5493,108209.0
2023-12-29 14:50:00,99.12,99.12,99.08,99.09,165375.0,93.5493,93.5493,93.5116,93.521,165375.0
2023-12-29 14:55:00,99.09,99.12,99.08,99.11,151939.0,93.521,93.5493,93.5116,93.5399,151939.0
2023-12-29 15:00:00,99.11,99.12,99.08,99.1,164183.0,93.5399,93.5493,93.5116,93.5305,164183.0
2023-12-29 15:05:00,99.11,99.14,99.1,99.13,137877.0,93.5399,93.5682,93.5305,93.5588,137877.0
2023-12-29 15:10:00,99.14,99.14,99.11,99.13,133540.0,93.5682,93.5682,93.5399,93.5588,133540.0
2023-12-29 15:15:00,99.13,99.13,99.1,99.11,175641.0,93.5588,93.5588,93.5305,93.5399,175641.0
2023-12-29 15:20:00,99.12,99.12,99.08,99.09,127063.0,93.5493,93.5493,93.5116,93.521,127063.0
2023-12-29 15:25:00,99.09,99.1,99.08,99.08,139573.0,93.521,93.5305,93.5116,93.5116,139573.0
2023-12-29 15:30:00,99.08,99.09,99.03,99.06,218326.0,93.5116,93.521,93.4644,93.4927,218326.0
2023-12-29 15:35:00,99.06,99.08,99.05,99.06,203281.0,93.4927,93.5116,93.4833,93.4927,203281.0
2023-12-29 15:40:00,99.06,99.09,99.06,99.09,155062.0,93.4927,93.521,93.4927,93.521,155062.0
2023-12-29 15:45:00,99.09,99.09,99.06,99.09,392146.0,93.521,93.521,93.4927,93.521,392146.0
2023-12-29 15:50:00,99.09,99.09,99.05,99.06,828343.0,93.521,93.521,93.4833,93.4927,828343.0
2023-12-29 15:55:00,99.06,99.06,98.9,98.92,2671916.0,93.4927,93.4927,93.3417,93.3606,2671916.0
2024-01-02 09:30:00,98.22,98.3,98.13,98.3,977486.0,92.6999,92.7754,92.615,92.7754,977486.0
2024-01-02 09:35:00,98.3,98.34,98.26,98.27,565803.0,92.7754,92.8132,92.7377,92.7471,565803.0
2024-01-02 09:40:00,98.28,98.3,98.04,98.05,774686.0,92.7566,92.7754,92.53,92.5395,774686.0
2024-01-02 09:45:00,98.05,98.48,98.05,98.44,1705732.0,92.5395,92.9453,92.5395,92.9076,1705732.0
2024-01-02 09:50:00,98.44,98.59,98.41,98.59,909184.0,92.9076,93.0491,92.8792,93.0491,909184.0
2024-01-02 09:55:00,98.59,98.65,98.49,98.59,618341.0,93.0491,93.1058,92.9548,93.0491,618341.0
2024-01-02 10:00:00,98.59,98.61,98.32,98.34,488224.0,93.0491,93.068,92.7943,92.8132,488224.0
2024-01-02 10:05:00,98.33,98.38,98.28,98.36,617842.0,92.8037,92.8509,92.7566,92.8321,617842.0
2024-01-02 10:10:00,98.36,98.38,98.24,98.26,578874.0,92.8321,92.8509,92.7188,92.7377,578874.0
2024-01-02 10:15:00,98.26,98.34,98.13,98.19,778555.0,92.7377,92.8132,92.615,92.6716,778555.0
2024-01-02 10:20:00,98.18,98.31,98.14,98.28,575318.0,92.6622,92.7849,92.6244,92.7566,575318.0
2024-01-02 10:25:00,98.29,98.35,98.26,98.31,459543.0,92.766,92.8226,92.7377,92.7849,459543.0
2024-01-02 10:30:00,98.3,98.51,98.29,98.35,481757.0,92.7754,92.9736,92.766,92.8226,481757.0
2024-01-02 10:35:00,98.35,98.36,98.19,98.26,1612355.0,92.8226,92.8321,92.6716,92.7377,1612355.0
2024-01-02 10:40:00,98.26,98.26,98.06,98.1,528671.0,92.7377,92.7377,92.5489,92.5867,528671.0
2024-01-02 10:45:00,98.1,98.18,98.05,98.1,511311.0,92.5867,92.6622,92.5395,92.5867,511311.0
2024-01-02 10:50:00,98.09,98.12,98.0,98.04,755291.0,92.5772,92.6055,92.4923,92.53,755291.0
2024-01-02 10:55:00,98.04,98.19,98.03,98.19,489048.0,92.53,92.6716,92.5206,92.6716,489048.0
2024-01-02 11:00:00,98.2,98.26,98.08,98.18,854436.0,92.6811,92.7377,92.5678,92.6622,854436.0
2024-01-02 11:05:00,98.18,98.29,98.17,98.25,565834.0,92.6622,92.766,92.6527,92.7282,565834.0
2024-01-02 11:10:00,98.25,98.4,98.2,98.24,787315.0,92.7282,92.8698,92.6811,92.7188,787315.0
2024-01-02 11:15:00,98.25,98.34,98.19,98.33,368599.0,92.7282,92.8132,92.6716,92.8037,368599.0
2024-01-02 11:20:00,98.33,98.46,98.33,98.45,433424.0,92.8037,92.9264,92.8037,92.917,433424.0
2024-01-02 11:25:00,98.45,98.5,98.38,98.39,493416.0,92.917,92.9642,92.8509,92.8604,493416.0
2024-01-02 11:30:00,98.39,98.4,98.29,98.32,277751.0,92.8604,92.8698,92.766,92.7943,277751.0
2024-01-02 11:35:00,98.32,98.5,98.32,98.47,350237.0,92.7943,92.9642,92.7943,92.9359,350237.0
2024-01-02 11:40:00,98.47,98.48,98.39,98.42,289058.0,92.9359,92.9453,92.8604,92.8887,289058.0
2024-01-02 11:45:00,98.42,98.53,98.41,98.47,494386.0,92.8887,92.9925,92.8792,92.9359,494386.0
2024-01-02 11:50:00,98.47,98.5,98.4,98.42,354768.0,92.9359,92.9642,92.8698,92.8887,354768.0
2024-01-02 11:55:00,98.42,98.43,98.34,98.36,203605.0,92.8887,92.8981,92.8132,92.8321,203605.0
2024-01-02 12:00:00,98.37,98.37,98.3,98.33,355468.0,92.8415,92.8415,92.7754,92.8037,355468.0
2024-01-02 12:05:00,98.33,98.37,98.29,98.36,316864.0,92.8037,92.8415,92.766,92.8321,316864.0
2024-01-02 12:10:00,98.35,98.35,98.21,98.33,368563.0,92.8226,92.8226,92.6905,92.8037,368563.0
2024-01-02 12:15:00,98.33,98.34,98.2,98.23,277935.0,92.8037,92.8132,92.6811,92.7094,277935.0
2024-01-02 12:20:00,98.22,98.27,98.17,98.23,251900.0,92.6999,92.7471,92.6527,92.7094,251900.0
2024-01-02 12:25:00,98.23,98.27,98.18,98.21,280140.0,92.7094,92.7471,92.6622,92.6905,280140.0
2024-01-02 12:30:00,98.21,98.28,98.17,98.25,352109.0,92.6905,92.7566,92.6527,92.7282,352109.0
2024-01-02 12:35:00,98.25,98.31,98.17,98.18,916010.0,92.7282,92.7849,92.6527,92.6622,916010.0
2024-01-02 12:40:00,98.18,98.19,98.08,98.09,1489896.0,92.6622,92.6716,92.5678,92.5772,1489896.0
2024-01-02 12:45:00,98.08,98.17,98.06,98.11,622710.0,92.5678,92.6527,92.5489,92.5961,622710.0
2024-01-02 12:50:00,98.11,98.12,98.06,98.07,941700.0,92.5961,92.6055,92.5489,92.5584,941700.0
2024-01-02 12:55:00,98.08,98.13,98.05,98.11,181650.0,92.5678,92.615,92.5395,92.5961,181650.0
2024-01-02 13:00:00,98.11,98.17,98.1,98.12,263158.0,92.5961,92.6527,92.5867,92.6055,263158.0
2024-01-02 13:05:00,98.11,98.15,98.08,98.12,282225.0,92.5961,92.6339,92.5678,92.6055,282225.0
2024-01-02 13:10:00,98.12,98.21,98.11,98.19,244388.0,92.6055,92.6905,92.5961,92.6716,244388.0
2024-01-02 13:15:00,98.18,98.25,98.17,98.24,250070.0,92.6622,92.7282,92.6527,92.7188,250070.0
2024-01-02 13:20:00,98.25,98.3,98.23,98.24,326202.0,92.7282,92.7754,92.7094,92.7188,326202.0
2024-01-02 13:25:00,98.25,98.33,98.24,98.3,302434.0,92.7282,92.8037,92.7188,92.7754,302434.0
2024-01-02 13:30:00,98.3,98.3,98.19,98.22,203769.0,92.7754,92.7754,92.6716,92.6999,203769.0
2024-01-02 13:35:00,98.21,98.22,98.12,98.14,158731.0,92.6905,92.6999,92.6055,92.6244,158731.0
2024-01-02 13:40:00,98.13,98.16,98.1,98.1,145897.0,92.615,92.6433,92.5867,92.5867,145897.0
2024-01-02 13:45:00,98.1,98.17,98.08,98.13,389340.0,92.5867,92.6527,92.5678,92.615,389340.0
2024-01-02 13:50:00,98.13,98.14,98.05,98.09,260253.0,92.615,92.6244,92.5395,92.5772,260253.0
2024-01-02 13:55:00,98.1,98.12,98.06,98.11,295213.0,92.5867,92.6055,92.5489,92.5961,295213.0
2024-01-02 14:00:00,98.1,98.15,98.07,98.14,203214.0,92.5867,92.6339,92.5584,92.6244,203214.0
2024-01-02 14:05:00,98.13,98.22,98.12,98.2,306351.0,92.615,92.6999,92.6055,92.6811,306351.0
2024-01-02 14:10:00,98.2,98.22,98.18,98.19,166713.0,92.6811,92.6999,92.6622,92.6716,166713.0
2024-01-02 14:15:00,98.2,98.25,98.14,98.24,300683.0,92.6811,92.7282,92.6244,92.7188,300683.0
2024-01-02 14:20:00,98.24,98.29,98.23,98.27,231416.0,92.7188,92.766,92.7094,92.7471,231416.0
2024-01-02 14:25:00,98.27,98.38,98.26,98.36,189813.0,92.7471,92.8509,92.7377,92.8321,189813.0
2024-01-02 14:30:00,98.35,98.4,98.31,98.32,347083.0,92.8226,92.8698,92.7849,92.7943,347083.0
2024-01-02 14:35:00,98.32,98.37,98.28,98.31,219069.0,92.7943,92.8415,92.7566,92.7849,219069.0
2024-01-02 14:40:00,98.3,98.32,98.25,98.26,346134.0,92.7754,92.7943,92.7282,92.7377,346134.0
2024-01-02 14:45:00,98.26,98.27,98.19,98.19,277319.0,92.7377,92.7471,92.6716,92.6716,277319.0
2024-01-02 14:50:00,98.19,98.26,98.16,98.25,547280.0,92.6716,92.7377,92.6433,92.7282,547280.0
2024-01-02 14:55:00,98.25,98.26,98.15,98.22,405239.0,92.7282,92.7377,92.6339,92.6999,405239.0
2024-01-02 15:00:00,98.22,98.26,98.17,98.23,247284.0,92.6999,92.7377,92.6527,92.7094,247284.0
2024-01-02 15:05:00,98.23,98.27,98.19,98.27,171400.0,92.7094,92.7471,92.6716,92.7471,171400.0
2024-01-02 15:10:00,98.27,98.3,98.25,98.25,172972.0,92.7471,92.7754,92.7282,92.7282,172972.0
2024-01-02 15:15:00,98.25,98.33,98.24,98.28,286747.0,92.7282,92.8037,92.7188,92.7566,286747.0
2024-01-02 15:20:00,98.28,98.33,98.24,98.25,549096.0,92.7566,92.8037,92.7188,92.7282,549096.0
2024-01-02 15:25:00,98.25,98.25,98.19,98.2,487345.0,92.7282,92.7282,92.6716,92.6811,487345.0
2024-01-02 15:30:00,98.21,98.29,98.19,98.25,362848.0,92.6905,92.766,92.6716,92.7282,362848.0
2024-01-02 15:35:00,98.25,98.28,98.23,98.26,278954.0,92.7282,92.7566,92.7094,92.7377,278954.0
2024-01-02 15:40:00,98.26,98.3,98.24,98.28,367634.0,92.7377,92.7754,92.7188,92.7566,367634.0
2024-01-02 15:45:00,98.29,98.33,98.26,98.28,667689.0,92.766,92.8037,92.7377,92.7566,667689.0
2024-01-02 15:50:00,98.27,98.31,98.23,98.29,865388.0,92.7471,92.7849,92.7094,92.766,865388.0
2024-01-02 15:55:00,98.29,98.34,98.24,98.33,2085277.0,92.766,92.8132,92.7188,92.8037,2085277.0
2024-01-03 09:30:00,97.38,97.42,97.32,97.37,1249010.0,91.9071,91.9449,91.8505,91.8977,1249010.0
2024-01-03 09:35:00,97.38,97.51,97.23,97.48,1595354.0,91.9071,92.0298,91.7656,92.0015,1595354.0
2024-01-03 09:40:00,97.47,97.56,97.45,97.48,847103.0,91.9921,92.077,91.9732,92.0015,847103.0
2024-01-03 09:45:00,97.47,97.65,97.46,97.64,476229.0,91.9921,92.162,91.9826,92.1525,476229.0
2024-01-03 09:50:00,97.64,97.66,97.53,97.59,355695.0,92.1525,92.1714,92.0487,92.1053,355695.0
2024-01-03 09:55:00,97.59,97.7,97.57,97.65,528318.0,92.1053,92.2092,92.0865,92.162,528318.0
2024-01-03 10:00:00,97.65,97.96,97.5,97.9,1368532.0,92.162,92.4545,92.0204,92.3979,1368532.0
2024-01-03 10:05:00,97.9,97.93,97.72,97.73,914703.0,92.3979,92.4262,92.228,92.2375,914703.0
2024-01-03 10:10:00,97.76,97.76,97.54,97.56,654854.0,92.2658,92.2658,92.0581,92.077,654854.0
2024-01-03 10:15:00,97.57,97.62,97.48,97.49,559862.0,92.0865,92.1336,92.0015,92.011,559862.0
2024-01-03 10:20:00,97.48,97.5,97.37,97.4,543973.0,92.0015,92.0204,91.8977,91.926,543973.0
2024-01-03 10:25:00,97.4,97.46,97.33,97.38,560167.0,91.926,91.9826,91.8599,91.9071,560167.0
2024-01-03 10:30:00,97.38,97.46,97.32,97.37,347539.0,91.9071,91.9826,91.8505,91.8977,347539.0
2024-01-03 10:35:00,97.37,97.41,97.15,97.22,689700.0,91.8977,91.9354,91.6901,91.7561,689700.0
2024-01-03 10:40:00,97.21,97.38,97.18,97.34,511739.0,91.7467,91.9071,91.7184,91.8694,511739.0
2024-01-03 10:45:00,97.34,97.38,97.25,97.37,503889.0,91.8694,91.9071,91.7844,91.8977,503889.0
2024-01-03 10:50:00,97.36,97.49,97.33,97.43,406265.0,91.8883,92.011,91.8599,91.9543,406265.0
2024-01-03 10:55:00,97.43,97.5,97.38,97.5,1002888.0,91.9543,92.0204,91.9071,92.0204,1002888.0
2024-01-03 11:00:00,97.5,97.73,97.5,97.72,1330808.0,92.0204,92.2375,92.0204,92.228,1330808.0
2024-01-03 11:05:00,97.72,97.73,97.64,97.66,630219.0,92.228,92.2375,92.1525,92.1714,630219.0
2024-01-03 11:10:00,97.65,97.77,97.63,97.76,630929.0,92.162,92.2752,92.1431,92.2658,630929.0
2024-01-03 11:15:00,97.77,97.81,97.7,97.78,589664.0,92.2752,92.313,92.2092,92.2847,589664.0
2024-01-03 11:20:00,97.77,97.82,97.73,97.77,654994.0,92.2752,92.3224,92.2375,92.2752,654994.0
2024-01-03 11:25:00,97.78,97.85,97.76,97.81,629709.0,92.2847,92.3507,92.2658,92.313,629709.0
2024-01-03 11:30:00,97.81,97.89,97.78,97.87,602829.0,92.313,92.3885,92.2847,92.3696,602829.0
2024-01-03 11:35:00,97.87,97.92,97.81,97.82,842513.0,92.3696,92.4168,92.313,92.3224,842513.0
2024-01-03 11:40:00,97.82,97.94,97.8,97.88,519769.0,92.3224,92.4357,92.3035,92.379,519769.0
2024-01-03 11:45:00,97.88,97.91,97.81,97.89,470343.0,92.379,92.4073,92.313,92.3885,470343.0
2024-01-03 11:50:00,97.88,97.95,97.85,97.91,357341.0,92.379,92.4451,92.3507,92.4073,357341.0
2024-01-03 11:55:00,97.91,97.95,97.85,97.94,466249.0,92.4073,92.4451,92.3507,92.4357,466249.0
2024-01-03 12:00:00,97.94,97.96,97.9,97.93,300752.0,92.4357,92.4545,92.3979,92.4262,300752.0
2024-01-03 12:05:00,97.93,97.97,97.91,97.92,215588.0,92.4262,92.464,92.4073,92.4168,215588.0
2024-01-03 12:10:00,97.92,98.09,97.92,98.06,600094.0,92.4168,92.5772,92.4168,92.5489,600094.0
2024-01-03 12:15:00,98.06,98.15,98.06,98.12,367141.0,92.5489,92.6339,92.5489,92.6055,367141.0
2024-01-03 12:20:00,98.12,98.2,98.12,98.2,350472.0,92.6055,92.6811,92.6055,92.6811,350472.0
2024-01-03 12:25:00,98.2,98.26,98.17,98.22,681365.0,92.6811,92.7377,92.6527,92.6999,681365.0
2024-01-03 12:30:00,98.22,98.23,98.14,98.19,745351.0,92.6999,92.7094,92.6244,92.6716,745351.0
2024-01-03 12:35:00,98.19,98.28,98.19,98.24,355703.0,92.6716,92.7566,92.6716,92.7188,355703.0
2024-01-03 12:40:00,98.24,98.26,98.21,98.25,204790.0,92.7188,92.7377,92.6905,92.7282,204790.0
2024-01-03 12:45:00,98.25,98.3,98.23,98.27,304399.0,92.7282,92.7754,92.7094,92.7471,304399.0
2024-01-03 12:50:00,98.28,98.3,98.26,98.3,337251.0,92.7566,92.7754,92.7377,92.7754,337251.0
2024-01-03 12:55:00,98.3,98.45,98.29,98.45,251493.0,92.7754,92.917,92.766,92.917,251493.0
2024-01-03 13:00:00,98.44,98.46,98.38,98.42,502562.0,92.9076,92.9264,92.8509,92.8887,502562.0
2024-01-03 13:05:00,98.42,98.44,98.38,98.41,550773.0,92.8887,92.9076,92.8509,92.8792,550773.0
2024-01-03 13:10:00,98.41,98.48,98.4,98.42,483314.0,92.8792,92.9453,92.8698,92.8887,483314.0
2024-01-03 13:15:00,98.42,98.42,98.37,98.4,256550.0,92.8887,92.8887,92.8415,92.8698,256550.0
2024-01-03 13:20:00,98.4,98.45,98.37,98.38,410090.0,92.8698,92.917,92.8415,92.8509,410090.0
2024-01-03 13:25:00,98.38,98.45,98.37,98.41,315041.0,92.8509,92.917,92.8415,92.8792,315041.0
2024-01-03 13:30:00,98.41,98.43,98.33,98.4,494264.0,92.8792,92.8981,92.8037,92.8698,494264.0
2024-01-03 13:35:00,98.4,98.42,98.37,98.42,322444.0,92.8698,92.8887,92.8415,92.8887,322444.0
2024-01-03 13:40:00,98.42,98.42,98.36,98.41,631658.0,92.8887,92.8887,92.8321,92.8792,631658.0
2024-01-03 13:45:00,98.41,98.5,98.4,98.5,584718.0,92.8792,92.9642,92.8698,92.9642,584718.0
2024-01-03 13:50:00,98.49,98.57,98.44,98.52,576652.0,92.9548,93.0303,92.9076,92.9831,576652.0
2024-01-03 13:55:00,98.51,98.53,98.47,98.51,415279.0,92.9736,92.9925,92.9359,92.9736,415279.0
2024-01-03 14:00:00,98.51,98.52,98.31,98.36,803226.0,92.9736,92.9831,92.7849,92.8321,803226.0
2024-01-03 14:05:00,98.36,98.4,98.3,98.36,741024.0,92.8321,92.8698,92.7754,92.8321,741024.0
2024-01-03 14:10:00,98.36,98.42,98.33,98.41,683419.0,92.8321,92.8887,92.8037,92.8792,683419.0
2024-01-03 14:15:00,98.4,98.45,98.38,98.42,452329.0,92.8698,92.917,92.8509,92.8887,452329.0
2024-01-03 14:20:00,98.42,98.48,98.37,98.45,422034.0,92.8887,92.9453,92.8415,92.917,422034.0
2024-01-03 14:25:00,98.45,98.75,98.45,98.74,752714.0,92.917,93.2001,92.917,93.1907,752714.0
2024-01-03 14:30:00,98.74,98.85,98.72,98.78,676262.0,93.1907,93.2945,93.1718,93.2285,676262.0
2024-01-03 14:35:00,98.78,98.83,98.76,98.81,238577.0,93.2285,93.2756,93.2096,93.2568,238577.0
2024-01-03 14:40:00,98.8,98.8,98.67,98.73,464264.0,93.2473,93.2473,93.1246,93.1813,464264.0
2024-01-03 14:45:00,98.74,98.74,98.64,98.66,440426.0,93.1907,93.1907,93.0963,93.1152,440426.0
2024-01-03 14:50:00,98.65,98.76,98.62,98.75,653231.0,93.1058,93.2096,93.0774,93.2001,653231.0
2024-01-03 14:55:00,98.76,98.79,98.67,98.68,580780.0,93.2096,93.2379,93.1246,93.1341,580780.0
2024-01-03 15:00:00,98.68,98.76,98.67,98.75,602597.0,93.1341,93.2096,93.1246,93.2001,602597.0
2024-01-03 15:05:00,98.76,98.76,98.67,98.68,364303.0,93.2096,93.2096,93.1246,93.1341,364303.0
2024-01-03 15:10:00,98.67,98.71,98.62,98.68,433634.0,93.1246,93.1624,93.0774,93.1341,433634.0
2024-01-03 15:15:00,98.68,98.76,98.68,98.72,722947.0,93.1341,93.2096,93.1341,93.1718,722947.0
2024-01-03 15:20:00,98.73,98.73,98.66,98.69,573240.0,93.1813,93.1813,93.1152,93.1435,573240.0
2024-01-03 15:25:00,98.69,98.72,98.65,98.72,384232.0,93.1435,93.1718,93.1058,93.1718,384232.0
2024-01-03 15:30:00,98.72,98.72,98.65,98.66,438577.0,93.1718,93.1718,93.1058,93.1152,438577.0
2024-01-03 15:35:00,98.66,98.71,98.61,98.68,584990.0,93.1152,93.1624,93.068,93.1341,584990.0
2024-01-03 15:40:00,98.67,98.68,98.6,98.63,630455.0,93.1246,93.1341,93.0586,93.0869,630455.0
2024-01-03 15:45:00,98.62,98.74,98.61,98.71,797040.0,93.0774,93.1907,93.068,93.1624,797040.0
2024-01-03 15:50:00,98.71,98.74,98.7,98.7,871255.0,93.1624,93.1907,93.153,93.153,871255.0
2024-01-03 15:55:00,98.7,98.77,98.69,98.73,1931006.0,93.153,93.219,93.1435,93.1813,1931006.0
2024-01-04 09:30:00,97.41,97.49,97.39,97.42,1140222.0,91.9354,92.011,91.9166,91.9449,1140222.0
2024-01-04 09:35:00,97.43,97.46,97.39,97.43,567277.0,91.9543,91.9826,91.9166,91.9543,567277.0
2024-01-04 09:40:00,97.44,97.47,97.32,97.36,576038.0,91.9638,91.9921,91.8505,91.8883,576038.0
2024-01-04 09:45:00,97.36,97.37,97.22,97.26,737098.0,91.8883,91.8977,91.7561,91.7939,737098.0
2024-01-04 09:50:00,97.27,97.46,97.26,97.43,429846.0,91.8033,91.9826,91.7939,91.9543,429846.0
2024-01-04 09:55:00,97.42,97.44,97.29,97.33,577290.0,91.9449,91.9638,91.8222,91.8599,577290.0
2024-01-04 10:00:00,97.33,97.43,97.26,97.34,769136.0,91.8599,91.9543,91.7939,91.8694,769136.0
2024-01-04 10:05:00,97.34,97.36,97.23,97.35,414835.0,91.8694,91.8883,91.7656,91.8788,414835.0
2024-01-04 10:10:00,97.34,97.44,97.33,97.43,408291.0,91.8694,91.9638,91.8599,91.9543,408291.0
2024-01-04 10:15:00,97.44,97.47,97.41,97.45,402199.0,91.9638,91.9921,91.9354,91.9732,402199.0
2024-01-04 10:20:00,97.45,97.46,97.34,97.46,635141.0,91.9732,91.9826,91.8694,91.9826,635141.0
2024-01-04 10:25:00,97.46,97.49,97.43,97.47,534855.0,91.9826,92.011,91.9543,91.9921,534855.0
2024-01-04 10:30:00,97.48,97.5,97.41,97.42,388050.0,92.0015,92.0204,91.9354,91.9449,388050.0
2024-01-04 10:35:00,97.42,97.47,97.4,97.47,371672.0,91.9449,91.9921,91.926,91.9921,371672.0
2024-01-04 10:40:00,97.47,97.55,97.45,97.53,396875.0,91.9921,92.0676,91.9732,92.0487,396875.0
2024-01-04 10:45:00,97.53,97.56,97.4,97.43,630849.0,92.0487,92.077,91.926,91.9543,630849.0
2024-01-04 10:50:00,97.44,97.44,97.33,97.4,685731.0,91.9638,91.9638,91.8599,91.926,685731.0
2024-01-04 10:55:00,97.41,97.42,97.32,97.4,288585.0,91.9354,91.9449,91.8505,91.926,288585.0
2024-01-04 11:00:00,97.4,97.6,97.4,97.53,707712.0,91.926,92.1148,91.926,92.0487,707712.0
2024-01-04 11:05:00,97.54,97.57,97.46,97.48,460915.0,92.0581,92.0865,91.9826,92.0015,460915.0
2024-01-04 11:10:00,97.48,97.61,97.46,97.57,622437.0,92.0015,92.1242,91.9826,92.0865,622437.0
2024-01-04 11:15:00,97.58,97.6,97.48,97.48,285917.0,92.0959,92.1148,92.0015,92.0015,285917.0
2024-01-04 11:20:00,97.48,97.6,97.47,97.6,652754.0,92.0015,92.1148,91.9921,92.1148,652754.0
2024-01-04 11:25:00,97.6,97.64,97.51,97.52,845581.0,92.1148,92.1525,92.0298,92.0393,845581.0
2024-01-04 11:30:00,97.52,97.57,97.43,97.43,437039.0,92.0393,92.0865,91.9543,91.9543,437039.0
2024-01-04 11:35:00,97.43,97.47,97.4,97.42,269611.0,91.9543,91.9921,91.926,91.9449,269611.0
2024-01-04 11:40:00,97.41,97.47,97.4,97.42,306189.0,91.9354,91.9921,91.926,91.9449,306189.0
2024-01-04 11:45:00,97.41,97.42,97.28,97.31,416168.0,91.9354,91.9449,91.8128,91.8411,416168.0
2024-01-04 11:50:00,97.31,97.35,97.28,97.31,408383.0,91.8411,91.8788,91.8128,91.8411,408383.0
2024-01-04 11:55:00,97.31,97.38,97.29,97.34,405523.0,91.8411,91.9071,91.8222,91.8694,405523.0
2024-01-04 12:00:00,97.34,97.42,97.32,97.42,354578.0,91.8694,91.9449,91.8505,91.9449,354578.0
2024-01-04 12:05:00,97.41,97.44,97.37,97.41,283633.0,91.9354,91.9638,91.8977,91.9354,283633.0
2024-01-04 12:10:00,97.41,97.46,97.4,97.44,227816.0,91.9354,91.9826,91.926,91.9638,227816.0
2024-01-04 12:15:00,97.44,97.47,97.31,97.32,232522.0,91.9638,91.9921,91.8411,91.8505,232522.0
2024-01-04 12:20:00,97.31,97.38,97.3,97.36,400475.0,91.8411,91.9071,91.8316,91.8883,400475.0
2024-01-04 12:25:00,97.36,97.36,97.27,97.3,492735.0,91.8883,91.8883,91.8033,91.8316,492735.0
2024-01-04 12:30:00,97.31,97.33,97.26,97.33,416097.0,91.8411,91.8599,91.7939,91.8599,416097.0
2024-01-04 12:35:00,97.32,97.33,97.26,97.31,292356.0,91.8505,91.8599,91.7939,91.8411,292356.0
2024-01-04 12:40:00,97.31,97.32,97.19,97.23,490220.0,91.8411,91.8505,91.7278,91.7656,490220.0
2024-01-04 12:45:00,97.23,97.24,97.17,97.19,399250.0,91.7656,91.775,91.7089,91.7278,399250.0
2024-01-04 12:50:00,97.19,97.24,97.15,97.19,536817.0,91.7278,91.775,91.6901,91.7278,536817.0
2024-01-04 12:55:00,97.2,97.24,97.18,97.23,340207.0,91.7373,91.775,91.7184,91.7656,340207.0
2024-01-04 13:00:00,97.23,97.24,97.17,97.19,171982.0,91.7656,91.775,91.7089,91.7278,171982.0
2024-01-04 13:05:00,97.18,97.2,97.08,97.09,389552.0,91.7184,91.7373,91.624,91.6334,389552.0
2024-01-04 13:10:00,97.09,97.14,97.06,97.11,836775.0,91.6334,91.6806,91.6051,91.6523,836775.0
2024-01-04 13:15:00,97.11,97.19,97.1,97.16,448684.0,91.6523,91.7278,91.6429,91.6995,448684.0
2024-01-04 13:20:00,97.16,97.22,97.15,97.2,304539.0,91.6995,91.7561,91.6901,91.7373,304539.0
2024-01-04 13:25:00,97.19,97.27,97.19,97.26,174042.0,91.7278,91.8033,91.7278,91.7939,174042.0
2024-01-04 13:30:00,97.25,97.28,97.21,97.26,305329.0,91.7844,91.8128,91.7467,91.7939,305329.0
2024-01-04 13:35:00,97.26,97.3,97.12,97.12,854000.0,91.7939,91.8316,91.6617,91.6617,854000.0
2024-01-04 13:40:00,97.12,97.19,97.1,97.18,467450.0,91.6617,91.7278,91.6429,91.7184,467450.0
2024-01-04 13:45:00,97.18,97.25,97.14,97.25,564581.0,91.7184,91.7844,91.6806,91.7844,564581.0
2024-01-04 13:50:00,97.25,97.32,97.21,97.26,439019.0,91.7844,91.8505,91.7467,91.7939,439019.0
2024-01-04 13:55:00,97.26,97.35,97.25,97.31,417654.0,91.7939,91.8788,91.7844,91.8411,417654.0
2024-01-04 14:00:00,97.31,97.33,97.27,97.3,362107.0,91.8411,91.8599,91.8033,91.8316,362107.0
2024-01-04 14:05:00,97.31,97.36,97.25,97.25,582055.0,91.8411,91.8883,91.7844,91.7844,582055.0
2024-01-04 14:10:00,97.26,97.29,97.18,97.2,593613.0,91.7939,91.8222,91.7184,91.7373,593613.0
2024-01-04 14:15:00,97.2,97.2,97.15,97.18,314326.0,91.7373,91.7373,91.6901,91.7184,314326.0
2024-01-04 14:20:00,97.17,97.21,97.13,97.2,357708.0,91.7089,91.7467,91.6712,91.7373,357708.0
2024-01-04 14:25:00,97.21,97.22,97.17,97.2,258370.0,91.7467,91.7561,91.7089,91.7373,258370.0
2024-01-04 14:30:00,97.21,97.23,97.17,97.22,214006.0,91.7467,91.7656,91.7089,91.7561,214006.0
2024-01-04 14:35:00,97.23,97.27,97.22,97.27,239377.0,91.7656,91.8033,91.7561,91.8033,239377.0
2024-01-04 14:40:00,97.27,97.32,97.26,97.31,312559.0,91.8033,91.8505,91.7939,91.8411,312559.0
2024-01-04 14:45:00,97.32,97.44,97.3,97.43,649241.0,91.8505,91.9638,91.8316,91.9543,649241.0
2024-01-04 14:50:00,97.43,97.45,97.34,97.39,372226.0,91.9543,91.9732,91.8694,91.9166,372226.0
2024-01-04 14:55:00,97.38,97.45,97.37,97.4,481921.0,91.9071,91.9732,91.8977,91.926,481921.0
2024-01-04 15:00:00,97.39,97.42,97.33,97.36,344065.0,91.9166,91.9449,91.8599,91.8883,344065.0
2024-01-04 15:05:00,97.37,97.37,97.29,97.31,182582.0,91.8977,91.8977,91.8222,91.8411,182582.0
2024-01-04 15:10:00,97.32,97.36,97.27,97.34,269790.0,91.8505,91.8883,91.8033,91.8694,269790.0
2024-01-04 15:15:00,97.33,97.37,97.31,97.32,220532.0,91.8599,91.8977,91.8411,91.8505,220532.0
2024-01-04 15:20:00,97.33,97.36,97.31,97.35,255024.0,91.8599,91.8883,91.8411,91.8788,255024.0
2024-01-04 15:25:00,97.34,97.38,97.34,97.37,169965.0,91.8694,91.9071,91.8694,91.8977,169965.0
2024-01-04 15:30:00,97.37,97.37,97.33,97.34,244632.0,91.8977,91.8977,91.8599,91.8694,244632.0
2024-01-04 15:35:00,97.33,97.35,97.3,97.3,427981.0,91.8599,91.8788,91.8316,91.8316,427981.0
2024-01-04 15:40:00,97.3,97.31,97.27,97.28,462842.0,91.8316,91.8411,91.8033,91.8128,462842.0
2024-01-04 15:45:00,97.27,97.3,97.24,97.3,513136.0,91.8033,91.8316,91.775,91.8316,513136.0
2024-01-04 15:50:00,97.3,97.33,97.27,97.28,1124657.0,91.8316,91.8599,91.8033,91.8128,1124657.0
2024-01-04 15:55:00,97.28,97.29,97.23,97.25,2880158.0,91.8128,91.8222,91.7656,91.7844,2880158.0
2024-01-05 09:30:00,96.5,96.58,96.43,96.44,1515382.0,91.0766,91.1521,91.0105,91.02,1515382.0
2024-01-05 09:35:00,96.44,96.48,96.38,96.4,817388.0,91.02,91.0577,90.9633,90.9822,817388.0
2024-01-05 09:40:00,96.39,96.54,96.37,96.44,499961.0,90.9728,91.1143,90.9539,91.02,499961.0
2024-01-05 09:45:00,96.44,96.63,96.43,96.62,401044.0,91.02,91.1993,91.0105,91.1898,401044.0
2024-01-05 09:50:00,96.61,96.67,96.52,96.55,406302.0,91.1804,91.237,91.0955,91.1238,406302.0
2024-01-05 09:55:00,96.55,96.58,96.47,96.55,529922.0,91.1238,91.1521,91.0483,91.1238,529922.0
2024-01-05 10:00:00,96.56,97.3,96.55,97.27,2260621.0,91.1332,91.8316,91.1238,91.8033,2260621.0
2024-01-05 10:05:00,97.28,97.44,97.21,97.44,733744.0,91.8128,91.9638,91.7467,91.9638,733744.0
2024-01-05 10:10:00,97.44,97.63,97.43,97.54,833222.0,91.9638,92.1431,91.9543,92.0581,833222.0
2024-01-05 10:15:00,97.53,97.55,97.35,97.46,902918.0,92.0487,92.0676,91.8788,91.9826,902918.0
2024-01-05 10:20:00,97.45,97.58,97.38,97.52,418489.0,91.9732,92.0959,91.9071,92.0393,418489.0
2024-01-05 10:25:00,97.53,97.64,97.39,97.39,511005.0,92.0487,92.1525,91.9166,91.9166,511005.0
2024-01-05 10:30:00,97.4,97.58,97.32,97.56,637462.0,91.926,92.0959,91.8505,92.077,637462.0
2024-01-05 10:35:00,97.56,97.68,97.53,97.56,564958.0,92.077,92.1903,92.0487,92.077,564958.0
2024-01-05 10:40:00,97.55,97.63,97.55,97.6,332979.0,92.0676,92.1431,92.0676,92.1148,332979.0
2024-01-05 10:45:00,97.59,97.61,97.44,97.46,431224.0,92.1053,92.1242,91.9638,91.9826,431224.0
2024-01-05 10:50:00,97.47,97.52,97.38,97.45,229548.0,91.9921,92.0393,91.9071,91.9732,229548.0
2024-01-05 10:55:00,97.45,97.46,97.08,97.09,644953.0,91.9732,91.9826,91.624,91.6334,644953.0
2024-01-05 11:00:00,97.09,97.29,97.06,97.09,585343.0,91.6334,91.8222,91.6051,91.6334,585343.0
2024-01-05 11:05:00,97.1,97.27,97.1,97.26,334712.0,91.6429,91.8033,91.6429,91.7939,334712.0
2024-01-05 11:10:00,97.26,97.45,97.23,97.35,345782.0,91.7939,91.9732,91.7656,91.8788,345782.0
2024-01-05 11:15:00,97.35,97.41,97.28,97.31,243510.0,91.8788,91.9354,91.8128,91.8411,243510.0
2024-01-05 11:20:00,97.31,97.32,97.23,97.27,255947.0,91.8411,91.8505,91.7656,91.8033,255947.0
2024-01-05 11:25:00,97.27,97.32,97.07,97.09,214617.0,91.8033,91.8505,91.6146,91.6334,214617.0
2024-01-05 11:30:00,97.09,97.2,97.08,97.14,453563.0,91.6334,91.7373,91.624,91.6806,453563.0
2024-01-05 11:35:00,97.15,97.16,97.08,97.11,218196.0,91.6901,91.6995,91.624,91.6523,218196.0
2024-01-05 11:40:00,97.11,97.2,97.1,97.2,213477.0,91.6523,91.7373,91.6429,91.7373,213477.0
2024-01-05 11:45:00,97.2,97.24,97.01,97.03,212152.0,91.7373,91.775,91.5579,91.5768,212152.0
2024-01-05 11:50:00,97.03,97.05,96.95,96.96,321159.0,91.5768,91.5957,91.5013,91.5107,321159.0
2024-01-05 11:55:00,96.97,96.98,96.89,96.9,288883.0,91.5202,91.5296,91.4447,91.4541,288883.0
2024-01-05 12:00:00,96.91,96.94,96.85,96.87,264410.0,91.4636,91.4919,91.4069,91.4258,264410.0
2024-01-05 12:05:00,96.85,96.87,96.7,96.71,223075.0,91.4069,91.4258,91.2654,91.2748,223075.0
2024-01-05 12:10:00,96.71,96.79,96.65,96.77,281220.0,91.2748,91.3503,91.2182,91.3314,281220.0
2024-01-05 12:15:00,96.77,96.79,96.68,96.71,301157.0,91.3314,91.3503,91.2465,91.2748,301157.0
2024-01-05 12:20:00,96.71,96.74,96.65,96.67,291264.0,91.2748,91.3031,91.2182,91.237,291264.0
2024-01-05 12:25:00,96.66,96.68,96.48,96.48,411320.0,91.2276,91.2465,91.0577,91.0577,411320.0
2024-01-05 12:30:00,96.48,96.62,96.45,96.45,533759.0,91.0577,91.1898,91.0294,91.0294,533759.0
2024-01-05 12:35:00,96.46,96.52,96.45,96.5,315208.0,91.0388,91.0955,91.0294,91.0766,315208.0
2024-01-05 12:40:00,96.5,96.61,96.49,96.54,456880.0,91.0766,91.1804,91.0672,91.1143,456880.0
2024-01-05 12:45:00,96.54,96.54,96.47,96.51,265369.0,91.1143,91.1143,91.0483,91.086,265369.0
2024-01-05 12:50:00,96.51,96.57,96.46,96.55,220980.0,91.086,91.1427,91.0388,91.1238,220980.0
2024-01-05 12:55:00,96.54,96.54,96.39,96.42,321412.0,91.1143,91.1143,90.9728,91.0011,321412.0
2024-01-05 13:00:00,96.43,96.45,96.34,96.42,462406.0,91.0105,91.0294,90.9256,91.0011,462406.0
2024-01-05 13:05:00,96.42,96.46,96.39,96.42,242639.0,91.0011,91.0388,90.9728,91.0011,242639.0
2024-01-05 13:10:00,96.42,96.43,96.35,96.35,254307.0,91.0011,91.0105,90.935,90.935,254307.0
2024-01-05 13:15:00,96.35,96.39,96.28,96.31,260959.0,90.935,90.9728,90.869,90.8973,260959.0
2024-01-05 13:20:00,96.32,96.41,96.32,96.41,211269.0,90.9067,90.9917,90.9067,90.9917,211269.0
2024-01-05 13:25:00,96.41,96.52,96.4,96.47,247716.0,90.9917,91.0955,90.9822,91.0483,247716.0
2024-01-05 13:30:00,96.47,96.49,96.36,96.37,288944.0,91.0483,91.0672,90.9445,90.9539,288944.0
2024-01-05 13:35:00,96.36,96.48,96.33,96.46,352027.0,90.9445,91.0577,90.9161,91.0388,352027.0
2024-01-05 13:40:00,96.47,96.53,96.39,96.42,200326.0,91.0483,91.1049,90.9728,91.0011,200326.0
2024-01-05 13:45:00,96.43,96.54,96.42,96.47,167758.0,91.0105,91.1143,91.0011,91.0483,167758.0
2024-01-05 13:50:00,96.47,96.53,96.43,96.53,268912.0,91.0483,91.1049,91.0105,91.1049,268912.0
2024-01-05 13:55:00,96.53,96.56,96.5,96.53,207477.0,91.1049,91.1332,91.0766,91.1049,207477.0
2024-01-05 14:00:00,96.53,96.56,96.51,96.53,222490.0,91.1049,91.1332,91.086,91.1049,222490.0
2024-01-05 14:05:00,96.53,96.6,96.5,96.59,390496.0,91.1049,91.171,91.0766,91.1615,390496.0
2024-01-05 14:10:00,96.6,96.67,96.59,96.63,336126.0,91.171,91.237,91.1615,91.1993,336126.0
2024-01-05 14:15:00,96.63,96.64,96.51,96.53,223650.0,91.1993,91.2087,91.086,91.1049,223650.0
2024-01-05 14:20:00,96.54,96.57,96.52,96.53,353519.0,91.1143,91.1427,91.0955,91.1049,353519.0
2024-01-05 14:25:00,96.54,96.61,96.53,96.57,263866.0,91.1143,91.1804,91.1049,91.1427,263866.0
2024-01-05 14:30:00,96.58,96.59,96.54,96.56,236825.0,91.1521,91.1615,91.1143,91.1332,236825.0
2024-01-05 14:35:00,96.56,96.56,96.46,96.48,207860.0,91.1332,91.1332,91.0388,91.0577,207860.0
2024-01-05 14:40:00,96.48,96.54,96.46,96.5,346302.0,91.0577,91.1143,91.0388,91.0766,346302.0
2024-01-05 14:45:00,96.5,96.52,96.48,96.48,132180.0,91.0766,91.0955,91.0577,91.0577,132180.0
2024-01-05 14:50:00,96.48,96.53,96.46,96.52,223054.0,91.0577,91.1049,91.0388,91.0955,223054.0
2024-01-05 14:55:00,96.52,96.57,96.4,96.41,499628.0,91.0955,91.1427,90.9822,90.9917,499628.0
2024-01-05 15:00:00,96.4,96.43,96.3,96.31,570982.0,90.9822,91.0105,90.8878,90.8973,570982.0
2024-01-05 15:05:00,96.32,96.37,96.28,96.3,262238.0,90.9067,90.9539,90.869,90.8878,262238.0
2024-01-05 15:10:00,96.3,96.31,96.25,96.3,295857.0,90.8878,90.8973,90.8406,90.8878,295857.0
2024-01-05 15:15:00,96.29,96.3,96.21,96.23,304277.0,90.8784,90.8878,90.8029,90.8218,304277.0
2024-01-05 15:20:00,96.23,96.32,96.22,96.31,364958.0,90.8218,90.9067,90.8123,90.8973,364958.0
2024-01-05 15:25:00,96.31,96.31,96.25,96.26,288616.0,90.8973,90.8973,90.8406,90.8501,288616.0
2024-01-05 15:30:00,96.26,96.3,96.23,96.29,298381.0,90.8501,90.8878,90.8218,90.8784,298381.0
2024-01-05 15:35:00,96.29,96.31,96.24,96.24,237438.0,90.8784,90.8973,90.8312,90.8312,237438.0
2024-01-05 15:40:00,96.24,96.28,96.22,96.27,558477.0,90.8312,90.869,90.8123,90.8595,558477.0
2024-01-05 15:45:00,96.27,96.32,96.25,96.29,549657.0,90.8595,90.9067,90.8406,90.8784,549657.0
2024-01-05 15:50:00,96.29,96.39,96.28,96.37,778324.0,90.8784,90.9728,90.869,90.9539,778324.0
2024-01-05 15:55:00,96.38,96.41,96.28,96.35,2616308.0,90.9633,90.9917,90.869,90.935,2616308.0
2024-01-08 09:30:00,96.21,96.37,96.09,96.35,524439.0,90.8029,90.9539,90.6896,90.935,524439.0
2024-01-08 09:35:00,96.36,96.41,96.27,96.41,445121.0,90.9445,90.9917,90.8595,90.9917,445121.0
2024-01-08 09:40:00,96.41,96.59,96.4,96.55,581651.0,90.9917,91.1615,90.9822,91.1238,581651.0
2024-01-08 09:45:00,96.56,96.74,96.54,96.67,529227.0,91.1332,91.3031,91.1143,91.237,529227.0
2024-01-08 09:50:00,96.67,96.73,96.63,96.67,437092.0,91.237,91.2937,91.1993,91.237,437092.0
2024-01-08 09:55:00,96.68,96.74,96.63,96.7,244304.0,91.2465,91.3031,91.1993,91.2654,244304.0
2024-01-08 10:00:00,96.7,96.78,96.68,96.75,265388.0,91.2654,91.3409,91.2465,91.3125,265388.0
2024-01-08 10:05:00,96.76,96.8,96.74,96.8,209960.0,91.322,91.3597,91.3031,91.3597,209960.0
2024-01-08 10:10:00,96.81,96.88,96.79,96.8,523111.0,91.3692,91.4352,91.3503,91.3597,523111.0
2024-01-08 10:15:00,96.81,96.83,96.73,96.79,398345.0,91.3692,91.388,91.2937,91.3503,398345.0
2024-01-08 10:20:00,96.79,96.86,96.73,96.8,414003.0,91.3503,91.4164,91.2937,91.3597,414003.0
2024-01-08 10:25:00,96.8,96.96,96.78,96.95,391987.0,91.3597,91.5107,91.3409,91.5013,391987.0
2024-01-08 10:30:00,96.95,97.14,96.95,97.08,425283.0,91.5013,91.6806,91.5013,91.624,425283.0
2024-01-08 10:35:00,97.08,97.12,97.0,97.01,584380.0,91.624,91.6617,91.5485,91.5579,584380.0
2024-01-08 10:40:00,97.01,97.05,96.91,96.92,387342.0,91.5579,91.5957,91.4636,91.473,387342.0
2024-01-08 10:45:00,96.91,97.09,96.89,97.04,330276.0,91.4636,91.6334,91.4447,91.5862,330276.0
2024-01-08 10:50:00,97.04,97.14,97.0,97.08,483511.0,91.5862,91.6806,91.5485,91.624,483511.0
2024-01-08 10:55:00,97.08,97.1,96.86,96.99,352258.0,91.624,91.6429,91.4164,91.5391,352258.0
2024-01-08 11:00:00,96.99,97.11,96.95,97.02,480599.0,91.5391,91.6523,91.5013,91.5674,480599.0
2024-01-08 11:05:00,97.02,97.18,97.02,97.15,331854.0,91.5674,91.7184,91.5674,91.6901,331854.0
2024-01-08 11:10:00,97.14,97.28,97.12,97.26,646771.0,91.6806,91.8128,91.6617,91.7939,646771.0
2024-01-08 11:15:00,97.26,97.31,97.21,97.31,206914.0,91.7939,91.8411,91.7467,91.8411,206914.0
2024-01-08 11:20:00,97.3,97.37,97.23,97.25,333087.0,91.8316,91.8977,91.7656,91.7844,333087.0
2024-01-08 11:25:00,97.26,97.32,97.24,97.3,269559.0,91.7939,91.8505,91.775,91.8316,269559.0
2024-01-08 11:30:00,97.31,97.32,97.23,97.28,250023.0,91.8411,91.8505,91.7656,91.8128,250023.0
2024-01-08 11:35:00,97.28,97.37,97.26,97.27,287802.0,91.8128,91.8977,91.7939,91.8033,287802.0
2024-01-08 11:40:00,97.27,97.38,97.27,97.31,274672.0,91.8033,91.9071,91.8033,91.8411,274672.0
2024-01-08 11:45:00,97.31,97.36,97.28,97.29,174306.0,91.8411,91.8883,91.8128,91.8222,174306.0
2024-01-08 11:50:00,97.29,97.3,97.2,97.2,245191.0,91.8222,91.8316,91.7373,91.7373,245191.0
2024-01-08 11:55:00,97.2,97.25,97.19,97.25,203797.0,91.7373,91.7844,91.7278,91.7844,203797.0
2024-01-08 12:00:00,97.24,97.33,97.22,97.27,249838.0,91.775,91.8599,91.7561,91.8033,249838.0
2024-01-08 12:05:00,97.27,97.33,97.22,97.24,351887.0,91.8033,91.8599,91.7561,91.775,351887.0
2024-01-08 12:10:00,97.23,97.3,97.21,97.27,360691.0,91.7656,91.8316,91.7467,91.8033,360691.0
2024-01-08 12:15:00,97.27,97.35,97.26,97.27,124872.0,91.8033,91.8788,91.7939,91.8033,124872.0
2024-01-08 12:20:00,97.27,97.27,97.21,97.23,158359.0,91.8033,91.8033,91.7467,91.7656,158359.0
2024-01-08 12:25:00,97.23,97.28,97.22,97.27,179926.0,91.7656,91.8128,91.7561,91.8033,179926.0
2024-01-08 12:30:00,97.27,97.29,97.22,97.28,180580.0,91.8033,91.8222,91.7561,91.8128,180580.0
2024-01-08 12:35:00,97.28,97.34,97.27,97.31,129763.0,91.8128,91.8694,91.8033,91.8411,129763.0
2024-01-08 12:40:00,97.31,97.31,97.23,97.24,167070.0,91.8411,91.8411,91.7656,91.775,167070.0
2024-01-08 12:45:00,97.23,97.28,97.2,97.22,295367.0,91.7656,91.8128,91.7373,91.7561,295367.0
2024-01-08 12:50:00,97.22,97.27,97.2,97.26,117782.0,91.7561,91.8033,91.7373,91.7939,117782.0
2024-01-08 12:55:00,97.26,97.29,97.25,97.28,99756.0,91.7939,91.8222,91.7844,91.8128,99756.0
2024-01-08 13:00:00,97.28,97.32,97.27,97.31,139355.0,91.8128,91.8505,91.8033,91.8411,139355.0
2024-01-08 13:05:00,97.31,97.32,97.21,97.24,99798.0,91.8411,91.8505,91.7467,91.775,99798.0
2024-01-08 13:10:00,97.23,97.26,97.18,97.2,131561.0,91.7656,91.7939,91.7184,91.7373,131561.0
2024-01-08 13:15:00,97.19,97.19,97.13,97.15,204759.0,91.7278,91.7278,91.6712,91.6901,204759.0
2024-01-08 13:20:00,97.16,97.19,97.14,97.19,154695.0,91.6995,91.7278,91.6806,91.7278,154695.0
2024-01-08 13:25:00,97.19,97.2,97.05,97.06,403763.0,91.7278,91.7373,91.5957,91.6051,403763.0
2024-01-08 13:30:00,97.06,97.07,97.0,97.05,314163.0,91.6051,91.6146,91.5485,91.5957,314163.0
2024-01-08 13:35:00,97.06,97.07,96.98,96.98,147387.0,91.6051,91.6146,91.5296,91.5296,147387.0
2024-01-08 13:40:00,96.97,96.99,96.95,96.98,142343.0,91.5202,91.5391,91.5013,91.5296,142343.0
2024-01-08 13:45:00,96.98,96.99,96.91,96.91,219545.0,91.5296,91.5391,91.4636,91.4636,219545.0
2024-01-08 13:50:00,96.91,96.98,96.9,96.95,281519.0,91.4636,91.5296,91.4541,91.5013,281519.0
2024-01-08 13:55:00,96.96,96.97,96.93,96.97,199628.0,91.5107,91.5202,91.4824,91.5202,199628.0
2024-01-08 14:00:00,96.97,97.0,96.93,96.96,285791.0,91.5202,91.5485,91.4824,91.5107,285791.0
2024-01-08 14:05:00,96.97,97.02,96.96,97.01,169567.0,91.5202,91.5674,91.5107,91.5579,169567.0
2024-01-08 14:10:00,97.01,97.06,96.98,97.06,269412.0,91.5579,91.6051,91.5296,91.6051,269412.0
2024-01-08 14:15:00,97.06,97.12,97.05,97.08,343763.0,91.6051,91.6617,91.5957,91.624,343763.0
2024-01-08 14:20:00,97.08,97.08,97.01,97.02,248136.0,91.624,91.624,91.5579,91.5674,248136.0
2024-01-08 14:25:00,97.02,97.07,97.01,97.05,167764.0,91.5674,91.6146,91.5579,91.5957,167764.0
2024-01-08 14:30:00,97.06,97.11,97.03,97.08,213602.0,91.6051,91.6523,91.5768,91.624,213602.0
2024-01-08 14:35:00,97.08,97.09,96.99,97.02,260489.0,91.624,91.6334,91.5391,91.5674,260489.0
2024-01-08 14:40:00,97.03,97.1,97.01,97.05,206836.0,91.5768,91.6429,91.5579,91.5957,206836.0
2024-01-08 14:45:00,97.05,97.1,97.02,97.05,333377.0,91.5957,91.6429,91.5674,91.5957,333377.0
2024-01-08 14:50:00,97.05,97.08,96.96,97.0,213056.0,91.5957,91.624,91.5107,91.5485,213056.0
2024-01-08 14:55:00,97.0,97.07,96.9,96.92,617095.0,91.5485,91.6146,91.4541,91.473,617095.0
2024-01-08 15:00:00,96.91,96.93,96.84,96.89,410207.0,91.4636,91.4824,91.3975,91.4447,410207.0
2024-01-08 15:05:00,96.88,96.89,96.8,96.81,195248.0,91.4352,91.4447,91.3597,91.3692,195248.0
2024-01-08 15:10:00,96.81,96.84,96.8,96.82,350189.0,91.3692,91.3975,91.3597,91.3786,350189.0
2024-01-08 15:15:00,96.82,96.83,96.78,96.79,197796.0,91.3786,91.388,91.3409,91.3503,197796.0
2024-01-08 15:20:00,96.8,96.83,96.78,96.81,160870.0,91.3597,91.388,91.3409,91.3692,160870.0
2024-01-08 15:25:00,96.81,96.83,96.8,96.81,100476.0,91.3692,91.388,91.3597,91.3692,100476.0
2024-01-08 15:30:00,96.81,96.93,96.81,96.9,569198.0,91.3692,91.4824,91.3692,91.4541,569198.0
2024-01-08 15:35:00,96.9,96.95,96.83,96.83,477905.0,91.4541,91.5013,91.388,91.388,477905.0
2024-01-08 15:40:00,96.83,96.84,96.75,96.77,506063.0,91.388,91.3975,91.3125,91.3314,506063.0
2024-01-08 15:45:00,96.78,96.84,96.73,96.77,671626.0,91.3409,91.3975,91.2937,91.3314,671626.0
2024-01-08 15:50:00,96.78,96.88,96.77,96.84,1127904.0,91.3409,91.4352,91.3314,91.3975,1127904.0
2024-01-08 15:55:00,96.84,97.26,96.82,97.26,4419886.0,91.3975,91.7939,91.3786,91.7939,4419886.0
2024-01-09 09:30:00,96.64,96.82,96.63,96.81,818481.0,91.2087,91.3786,91.1993,91.3692,818481.0
2024-01-09 09:35:00,96.81,96.88,96.74,96.78,647266.0,91.3692,91.4352,91.3031,91.3409,647266.0
2024-01-09 09:40:00,96.79,96.9,96.77,96.89,369711.0,91.3503,91.4541,91.3314,91.4447,369711.0
2024-01-09 09:45:00,96.88,97.01,96.88,96.97,525559.0,91.4352,91.5579,91.4352,91.5202,525559.0
2024-01-09 09:50:00,96.97,97.02,96.93,96.97,319890.0,91.5202,91.5674,91.4824,91.5202,319890.0
2024-01-09 09:55:00,96.97,97.03,96.91,97.02,385993.0,91.5202,91.5768,91.4636,91.5674,385993.0
2024-01-09 10:00:00,97.02,97.06,96.99,97.05,450536.0,91.5674,91.6051,91.5391,91.5957,450536.0
2024-01-09 10:05:00,97.06,97.17,97.04,97.06,388432.0,91.6051,91.7089,91.5862,91.6051,388432.0
2024-01-09 10:10:00,97.06,97.13,96.99,97.02,486990.0,91.6051,91.6712,91.5391,91.5674,486990.0
2024-01-09 10:15:00,97.03,97.08,96.97,97.05,356815.0,91.5768,91.624,91.5202,91.5957,356815.0
2024-01-09 10:20:00,97.05,97.05,96.97,97.03,306827.0,91.5957,91.5957,91.5202,91.5768,306827.0
2024-01-09 10:25:00,97.04,97.09,97.01,97.07,251742.0,91.5862,91.6334,91.5579,91.6146,251742.0
2024-01-09 10:30:00,97.07,97.07,96.94,96.96,377237.0,91.6146,91.6146,91.4919,91.5107,377237.0
2024-01-09 10:35:00,96.96,96.99,96.86,96.86,357098.0,91.5107,91.5391,91.4164,91.4164,357098.0
2024-01-09 10:40:00,96.87,96.93,96.78,96.81,493221.0,91.4258,91.4824,91.3409,91.3692,493221.0
2024-01-09 10:45:00,96.8,96.89,96.77,96.88,292734.0,91.3597,91.4447,91.3314,91.4352,292734.0
2024-01-09 10:50:00,96.88,96.94,96.85,96.91,411309.0,91.4352,91.4919,91.4069,91.4636,411309.0
2024-01-09 10:55:00,96.91,96.96,96.85,96.88,341606.0,91.4636,91.5107,91.4069,91.4352,341606.0
2024-01-09 11:00:00,96.88,96.91,96.8,96.82,289243.0,91.4352,91.4636,91.3597,91.3786,289243.0
2024-01-09 11:05:00,96.82,96.83,96.72,96.77,528409.0,91.3786,91.388,91.2842,91.3314,528409.0
2024-01-09 11:10:00,96.77,96.87,96.77,96.85,362876.0,91.3314,91.4258,91.3314,91.4069,362876.0
2024-01-09 11:15:00,96.85,96.86,96.68,96.7,362173.0,91.4069,91.4164,91.2465,91.2654,362173.0
2024-01-09 11:20:00,96.7,96.79,96.68,96.78,246705.0,91.2654,91.3503,91.2465,91.3409,246705.0
2024-01-09 11:25:00,96.78,96.8,96.75,96.75,224497.0,91.3409,91.3597,91.3125,91.3125,224497.0
2024-01-09 11:30:00,96.75,96.83,96.72,96.73,181991.0,91.3125,91.388,91.2842,91.2937,181991.0
2024-01-09 11:35:00,96.72,96.87,96.72,96.84,295621.0,91.2842,91.4258,91.2842,91.3975,295621.0
2024-01-09 11:40:00,96.84,96.84,96.75,96.76,286627.0,91.3975,91.3975,91.3125,91.322,286627.0
2024-01-09 11:45:00,96.77,96.86,96.75,96.85,124337.0,91.3314,91.4164,91.3125,91.4069,124337.0
2024-01-09 11:50:00,96.85,96.89,96.79,96.8,218536.0,91.4069,91.4447,91.3503,91.3597,218536.0
2024-01-09 11:55:00,96.79,96.85,96.78,96.84,185796.0,91.3503,91.4069,91.3409,91.3975,185796.0
2024-01-09 12:00:00,96.84,96.86,96.81,96.84,157493.0,91.3975,91.4164,91.3692,91.3975,157493.0
2024-01-09 12:05:00,96.84,96.87,96.81,96.86,139121.0,91.3975,91.4258,91.3692,91.4164,139121.0
2024-01-09 12:10:00,96.87,96.91,96.84,96.86,250388.0,91.4258,91.4636,91.3975,91.4164,250388.0
2024-01-09 12:15:00,96.87,96.89,96.83,96.87,412194.0,91.4258,91.4447,91.388,91.4258,412194.0
2024-01-09 12:20:00,96.87,96.87,96.74,96.76,194077.0,91.4258,91.4258,91.3031,91.322,194077.0
2024-01-09 12:25:00,96.75,96.82,96.74,96.75,273286.0,91.3125,91.3786,91.3031,91.3125,273286.0
2024-01-09 12:30:00,96.75,96.76,96.68,96.73,241985.0,91.3125,91.322,91.2465,91.2937,241985.0
2024-01-09 12:35:00,96.73,96.73,96.7,96.7,101427.0,91.2937,91.2937,91.2654,91.2654,101427.0
2024-01-09 12:40:00,96.7,96.76,96.69,96.75,173140.0,91.2654,91.322,91.2559,91.3125,173140.0
2024-01-09 12:45:00,96.75,96.84,96.74,96.82,162307.0,91.3125,91.3975,91.3031,91.3786,162307.0
2024-01-09 12:50:00,96.82,96.93,96.8,96.92,197714.0,91.3786,91.4824,91.3597,91.473,197714.0
2024-01-09 12:55:00,96.92,96.94,96.83,96.84,191145.0,91.473,91.4919,91.388,91.3975,191145.0
2024-01-09 13:00:00,96.83,96.99,96.79,96.92,494656.0,91.388,91.5391,91.3503,91.473,494656.0
2024-01-09 13:05:00,96.93,96.93,96.73,96.74,253294.0,91.4824,91.4824,91.2937,91.3031,253294.0
2024-01-09 13:10:00,96.74,96.77,96.67,96.77,618219.0,91.3031,91.3314,91.237,91.3314,618219.0
2024-01-09 13:15:00,96.76,96.83,96.76,96.76,305018.0,91.322,91.388,91.322,91.322,305018.0
2024-01-09 13:20:00,96.76,96.82,96.73,96.75,284598.0,91.322,91.3786,91.2937,91.3125,284598.0
2024-01-09 13:25:00,96.75,96.75,96.65,96.7,367569.0,91.3125,91.3125,91.2182,91.2654,367569.0
2024-01-09 13:30:00,96.7,96.7,96.59,96.63,327187.0,91.2654,91.2654,91.1615,91.1993,327187.0
2024-01-09 13:35:00,96.63,96.73,96.61,96.67,401853.0,91.1993,91.2937,91.1804,91.237,401853.0
2024-01-09 13:40:00,96.67,96.71,96.65,96.7,267983.0,91.237,91.2748,91.2182,91.2654,267983.0
2024-01-09 13:45:00,96.7,96.72,96.65,96.7,190458.0,91.2654,91.2842,91.2182,91.2654,190458.0
2024-01-09 13:50:00,96.69,96.75,96.68,96.74,309020.0,91.2559,91.3125,91.2465,91.3031,309020.0
2024-01-09 13:55:00,96.74,96.75,96.69,96.72,239834.0,91.3031,91.3125,91.2559,91.2842,239834.0
2024-01-09 14:00:00,96.74,96.79,96.71,96.77,304617.0,91.3031,91.3503,91.2748,91.3314,304617.0
2024-01-09 14:05:00,96.78,96.82,96.75,96.79,323417.0,91.3409,91.3786,91.3125,91.3503,323417.0
2024-01-09 14:10:00,96.8,96.85,96.78,96.83,373345.0,91.3597,91.4069,91.3409,91.388,373345.0
2024-01-09 14:15:00,96.83,96.84,96.8,96.83,291954.0,91.388,91.3975,91.3597,91.388,291954.0
2024-01-09 14:20:00,96.83,96.92,96.82,96.89,267939.0,91.388,91.473,91.3786,91.4447,267939.0
2024-01-09 14:25:00,96.88,96.89,96.8,96.82,152916.0,91.4352,91.4447,91.3597,91.3786,152916.0
2024-01-09 14:30:00,96.82,96.85,96.77,96.79,133460.0,91.3786,91.4069,91.3314,91.3503,133460.0
2024-01-09 14:35:00,96.79,96.81,96.75,96.77,267757.0,91.3503,91.3692,91.3125,91.3314,267757.0
2024-01-09 14:40:00,96.77,96.77,96.65,96.66,217872.0,91.3314,91.3314,91.2182,91.2276,217872.0
2024-01-09 14:45:00,96.67,96.71,96.58,96.61,854599.0,91.237,91.2748,91.1521,91.1804,854599.0
2024-01-09 14:50:00,96.6,96.65,96.58,96.64,397563.0,91.171,91.2182,91.1521,91.2087,397563.0
2024-01-09 14:55:00,96.65,96.73,96.61,96.72,443740.0,91.2182,91.2937,91.1804,91.2842,443740.0
2024-01-09 15:00:00,96.72,96.79,96.69,96.77,376972.0,91.2842,91.3503,91.2559,91.3314,376972.0
2024-01-09 15:05:00,96.77,96.84,96.74,96.79,413506.0,91.3314,91.3975,91.3031,91.3503,413506.0
2024-01-09 15:10:00,96.79,96.85,96.77,96.79,281089.0,91.3503,91.4069,91.3314,91.3503,281089.0
2024-01-09 15:15:00,96.78,96.78,96.71,96.75,330067.0,91.3409,91.3409,91.2748,91.3125,330067.0
2024-01-09 15:20:00,96.75,96.77,96.72,96.75,257578.0,91.3125,91.3314,91.2842,91.3125,257578.0
2024-01-09 15:25:00,96.76,96.77,96.7,96.71,369784.0,91.322,91.3314,91.2654,91.2748,369784.0
2024-01-09 15:30:00,96.71,96.77,96.67,96.76,310274.0,91.2748,91.3314,91.237,91.322,310274.0
2024-01-09 15:35:00,96.76,96.8,96.74,96.77,247322.0,91.322,91.3597,91.3031,91.3314,247322.0
2024-01-09 15:40:00,96.78,96.8,96.74,96.79,193823.0,91.3409,91.3597,91.3031,91.3503,193823.0
2024-01-09 15:45:00,96.79,96.82,96.78,96.81,272529.0,91.3503,91.3786,91.3409,91.3692,272529.0
2024-01-09 15:50:00,96.8,96.83,96.78,96.8,494787.0,91.3597,91.388,91.3409,91.3597,494787.0
2024-01-09 15:55:00,96.8,96.82,96.65,96.67,2642340.0,91.3597,91.3786,91.2182,91.237,2642340.0
2024-01-10 09:30:00,96.9,97.05,96.85,96.98,408085.0,91.4541,91.5957,91.4069,91.5296,408085.0
2024-01-10 09:35:00,96.97,97.04,96.92,96.92,334888.0,91.5202,91.5862,91.473,91.473,334888.0
2024-01-10 09:40:00,96.93,96.94,96.78,96.82,338657.0,91.4824,91.4919,91.3409,91.3786,338657.0
2024-01-10 09:45:00,96.82,96.87,96.76,96.86,233789.0,91.3786,91.4258,91.322,91.4164,233789.0
2024-01-10 09:50:00,96.85,96.87,96.78,96.8,200318.0,91.4069,91.4258,91.3409,91.3597,200318.0
2024-01-10 09:55:00,96.8,96.83,96.77,96.78,226113.0,91.3597,91.388,91.3314,91.3409,226113.0
2024-01-10 10:00:00,96.78,96.81,96.64,96.65,239102.0,91.3409,91.3692,91.2087,91.2182,239102.0
2024-01-10 10:05:00,96.65,96.71,96.62,96.65,291997.0,91.2182,91.2748,91.1898,91.2182,291997.0
2024-01-10 10:10:00,96.64,96.74,96.62,96.67,437598.0,91.2087,91.3031,91.1898,91.237,437598.0
2024-01-10 10:15:00,96.66,96.67,96.61,96.64,257159.0,91.2276,91.237,91.1804,91.2087,257159.0
2024-01-10 10:20:00,96.64,96.67,96.59,96.61,292412.0,91.2087,91.237,91.1615,91.1804,292412.0
2024-01-10 10:25:00,96.6,96.64,96.5,96.52,442762.0,91.171,91.2087,91.0766,91.0955,442762.0
2024-01-10 10:30:00,96.52,96.67,96.52,96.56,689150.0,91.0955,91.237,91.0955,91.1332,689150.0
2024-01-10 10:35:00,96.56,96.58,96.52,96.56,312428.0,91.1332,91.1521,91.0955,91.1332,312428.0
2024-01-10 10:40:00,96.56,96.64,96.54,96.64,168479.0,91.1332,91.2087,91.1143,91.2087,168479.0
2024-01-10 10:45:00,96.64,96.68,96.62,96.66,253131.0,91.2087,91.2465,91.1898,91.2276,253131.0
2024-01-10 10:50:00,96.66,96.71,96.63,96.66,301153.0,91.2276,91.2748,91.1993,91.2276,301153.0
2024-01-10 10:55:00,96.66,96.72,96.64,96.72,290448.0,91.2276,91.2842,91.2087,91.2842,290448.0
2024-01-10 11:00:00,96.71,96.83,96.69,96.76,314708.0,91.2748,91.388,91.2559,91.322,314708.0
2024-01-10 11:05:00,96.76,96.79,96.7,96.77,292631.0,91.322,91.3503,91.2654,91.3314,292631.0
2024-01-10 11:10:00,96.76,96.76,96.7,96.74,427438.0,91.322,91.322,91.2654,91.3031,427438.0
2024-01-10 11:15:00,96.73,96.76,96.64,96.66,272466.0,91.2937,91.322,91.2087,91.2276,272466.0
2024-01-10 11:20:00,96.67,96.69,96.59,96.59,170280.0,91.237,91.2559,91.1615,91.1615,170280.0
2024-01-10 11:25:00,96.59,96.6,96.45,96.48,653833.0,91.1615,91.171,91.0294,91.0577,653833.0
2024-01-10 11:30:00,96.48,96.48,96.39,96.44,423924.0,91.0577,91.0577,90.9728,91.02,423924.0
2024-01-10 11:35:00,96.44,96.51,96.42,96.48,225230.0,91.02,91.086,91.0011,91.0577,225230.0
2024-01-10 11:40:00,96.49,96.53,96.38,96.4,428693.0,91.0672,91.1049,90.9633,90.9822,428693.0
2024-01-10 11:45:00,96.4,96.46,96.36,96.44,333391.0,90.9822,91.0388,90.9445,91.02,333391.0
2024-01-10 11:50:00,96.43,96.54,96.4,96.54,609045.0,91.0105,91.1143,90.9822,91.1143,609045.0
2024-01-10 11:55:00,96.55,96.57,96.48,96.56,273077.0,91.1238,91.1427,91.0577,91.1332,273077.0
2024-01-10 12:00:00,96.56,96.58,96.51,96.51,361684.0,91.1332,91.1521,91.086,91.086,361684.0
2024-01-10 12:05:00,96.51,96.56,96.5,96.56,237285.0,91.086,91.1332,91.0766,91.1332,237285.0
2024-01-10 12:10:00,96.56,96.59,96.53,96.54,511826.0,91.1332,91.1615,91.1049,91.1143,511826.0
2024-01-10 12:15:00,96.54,96.59,96.49,96.55,468559.0,91.1143,91.1615,91.0672,91.1238,468559.0
2024-01-10 12:20:00,96.55,96.56,96.48,96.49,324459.0,91.1238,91.1332,91.0577,91.0672,324459.0
2024-01-10 12:25:00,96.49,96.55,96.45,96.5,415249.0,91.0672,91.1238,91.0294,91.0766,415249.0
2024-01-10 12:30:00,96.5,96.63,96.5,96.55,283532.0,91.0766,91.1993,91.0766,91.1238,283532.0
2024-01-10 12:35:00,96.56,96.6,96.54,96.55,319695.0,91.1332,91.171,91.1143,91.1238,319695.0
2024-01-10 12:40:00,96.55,96.6,96.53,96.55,307816.0,91.1238,91.171,91.1049,91.1238,307816.0
2024-01-10 12:45:00,96.54,96.54,96.48,96.49,430106.0,91.1143,91.1143,91.0577,91.0672,430106.0
2024-01-10 12:50:00,96.48,96.53,96.48,96.5,507078.0,91.0577,91.1049,91.0577,91.0766,507078.0
2024-01-10 12:55:00,96.51,96.55,96.47,96.52,382837.0,91.086,91.1238,91.0483,91.0955,382837.0
2024-01-10 13:00:00,96.52,96.6,96.43,96.5,718676.0,91.0955,91.171,91.0105,91.0766,718676.0
2024-01-10 13:05:00,96.49,96.52,96.42,96.42,626968.0,91.0672,91.0955,91.0011,91.0011,626968.0
2024-01-10 13:10:00,96.43,96.48,96.38,96.48,411182.0,91.0105,91.0577,90.9633,91.0577,411182.0
2024-01-10 13:15:00,96.49,96.49,96.42,96.43,244578.0,91.0672,91.0672,91.0011,91.0105,244578.0
2024-01-10 13:20:00,96.43,96.5,96.4,96.5,243266.0,91.0105,91.0766,90.9822,91.0766,243266.0
2024-01-10 13:25:00,96.5,96.5,96.33,96.34,556783.0,91.0766,91.0766,90.9161,90.9256,556783.0
2024-01-10 13:30:00,96.33,96.37,96.32,96.34,302313.0,90.9161,90.9539,90.9067,90.9256,302313.0
2024-01-10 13:35:00,96.34,96.37,96.3,96.32,320797.0,90.9256,90.9539,90.8878,90.9067,320797.0
2024-01-10 13:40:00,96.31,96.37,96.3,96.33,366268.0,90.8973,90.9539,90.8878,90.9161,366268.0
2024-01-10 13:45:00,96.32,96.34,96.28,96.31,409128.0,90.9067,90.9256,90.869,90.8973,409128.0
2024-01-10 13:50:00,96.31,96.35,96.29,96.33,456913.0,90.8973,90.935,90.8784,90.9161,456913.0
2024-01-10 13:55:00,96.33,96.35,96.3,96.34,238618.0,90.9161,90.935,90.8878,90.9256,238618.0
2024-01-10 14:00:00,96.33,96.42,96.32,96.37,614710.0,90.9161,91.0011,90.9067,90.9539,614710.0
2024-01-10 14:05:00,96.37,96.37,96.23,96.24,290247.0,90.9539,90.9539,90.8218,90.8312,290247.0
2024-01-10 14:10:00,96.25,96.35,96.23,96.34,387652.0,90.8406,90.935,90.8218,90.9256,387652.0
2024-01-10 14:15:00,96.34,96.36,96.28,96.3,293783.0,90.9256,90.9445,90.869,90.8878,293783.0
2024-01-10 14:20:00,96.31,96.33,96.24,96.25,318749.0,90.8973,90.9161,90.8312,90.8406,318749.0
2024-01-10 14:25:00,96.26,96.31,96.25,96.28,237623.0,90.8501,90.8973,90.8406,90.869,237623.0
2024-01-10 14:30:00,96.27,96.31,96.24,96.31,300321.0,90.8595,90.8973,90.8312,90.8973,300321.0
2024-01-10 14:35:00,96.31,96.32,96.25,96.27,321184.0,90.8973,90.9067,90.8406,90.8595,321184.0
2024-01-10 14:40:00,96.28,96.31,96.27,96.3,362204.0,90.869,90.8973,90.8595,90.8878,362204.0
2024-01-10 14:45:00,96.31,96.33,96.26,96.32,354789.0,90.8973,90.9161,90.8501,90.9067,354789.0
2024-01-10 14:50:00,96.33,96.42,96.32,96.4,393283.0,90.9161,91.0011,90.9067,90.9822,393283.0
2024-01-10 14:55:00,96.4,96.42,96.34,96.39,480103.0,90.9822,91.0011,90.9256,90.9728,480103.0
2024-01-10 15:00:00,96.38,96.45,96.38,96.42,387878.0,90.9633,91.0294,90.9633,91.0011,387878.0
2024-01-10 15:05:00,96.42,96.46,96.4,96.46,392378.0,91.0011,91.0388,90.9822,91.0388,392378.0
2024-01-10 15:10:00,96.45,96.46,96.3,96.34,846769.0,91.0294,91.0388,90.8878,90.9256,846769.0
2024-01-10 15:15:00,96.34,96.42,96.29,96.36,736814.0,90.9256,91.0011,90.8784,90.9445,736814.0
2024-01-10 15:20:00,96.36,96.36,96.22,96.25,431635.0,90.9445,90.9445,90.8123,90.8406,431635.0
2024-01-10 15:25:00,96.24,96.3,96.23,96.28,660733.0,90.8312,90.8878,90.8218,90.869,660733.0
2024-01-10 15:30:00,96.29,96.3,96.25,96.27,713471.0,90.8784,90.8878,90.8406,90.8595,713471.0
2024-01-10 15:35:00,96.28,96.29,96.16,96.18,1025465.0,90.869,90.8784,90.7557,90.7746,1025465.0
2024-01-10 15:40:00,96.17,96.2,96.15,96.19,547347.0,90.7651,90.7935,90.7463,90.784,547347.0
2024-01-10 15:45:00,96.18,96.24,96.16,96.23,583302.0,90.7746,90.8312,90.7557,90.8218,583302.0
2024-01-10 15:50:00,96.23,96.24,96.17,96.2,1596350.0,90.8218,90.8312,90.7651,90.7935,1596350.0
2024-01-10 15:55:00,96.2,96.25,96.12,96.18,2258288.0,90.7935,90.8406,90.7179,90.7746,2258288.0
2024-01-11 09:30:00,96.17,96.27,96.12,96.25,667487.0,90.7651,90.8595,90.7179,90.8406,667487.0
2024-01-11 09:35:00,96.26,96.36,96.19,96.28,742986.0,90.8501,90.9445,90.784,90.869,742986.0
2024-01-11 09:40:00,96.28,96.35,96.16,96.28,838128.0,90.869,90.935,90.7557,90.869,838128.0
2024-01-11 09:45:00,96.28,96.28,95.95,96.04,939319.0,90.869,90.869,90.5575,90.6424,939319.0
2024-01-11 09:50:00,96.04,96.27,96.04,96.17,684977.0,90.6424,90.8595,90.6424,90.7651,684977.0
2024-01-11 09:55:00,96.16,96.28,96.04,96.06,653650.0,90.7557,90.869,90.6424,90.6613,653650.0
2024-01-11 10:00:00,96.06,96.07,95.91,95.95,783926.0,90.6613,90.6708,90.5198,90.5575,783926.0
2024-01-11 10:05:00,95.95,96.03,95.88,96.02,993876.0,90.5575,90.633,90.4914,90.6236,993876.0
2024-01-11 10:10:00,96.02,96.07,95.86,95.88,583232.0,90.6236,90.6708,90.4726,90.4914,583232.0
2024-01-11 10:15:00,95.88,95.96,95.85,95.96,452427.0,90.4914,90.5669,90.4631,90.5669,452427.0
2024-01-11 10:20:00,95.96,96.15,95.91,96.09,615081.0,90.5669,90.7463,90.5198,90.6896,615081.0
2024-01-11 10:25:00,96.09,96.18,96.02,96.13,505710.0,90.6896,90.7746,90.6236,90.7274,505710.0
2024-01-11 10:30:00,96.13,96.19,95.97,95.99,594885.0,90.7274,90.784,90.5764,90.5953,594885.0
2024-01-11 10:35:00,95.98,96.18,95.98,96.14,899587.0,90.5858,90.7746,90.5858,90.7368,899587.0
2024-01-11 10:40:00,96.14,96.17,96.04,96.12,445840.0,90.7368,90.7651,90.6424,90.7179,445840.0
2024-01-11 10:45:00,96.11,96.13,95.95,96.01,566956.0,90.7085,90.7274,90.5575,90.6141,566956.0
2024-01-11 10:50:00,96.01,96.14,95.96,96.1,1023008.0,90.6141,90.7368,90.5669,90.6991,1023008.0
2024-01-11 10:55:00,96.1,96.21,96.08,96.14,369015.0,90.6991,90.8029,90.6802,90.7368,369015.0
2024-01-11 11:00:00,96.13,96.17,96.04,96.17,332332.0,90.7274,90.7651,90.6424,90.7651,332332.0
2024-01-11 11:05:00,96.16,96.17,95.98,96.0,240187.0,90.7557,90.7651,90.5858,90.6047,240187.0
2024-01-11 11:10:00,96.01,96.03,95.93,95.96,554519.0,90.6141,90.633,90.5386,90.5669,554519.0
2024-01-11 11:15:00,95.95,96.05,95.95,96.01,628077.0,90.5575,90.6519,90.5575,90.6141,628077.0
2024-01-11 11:20:00,96.01,96.07,95.9,95.91,369953.0,90.6141,90.6708,90.5103,90.5198,369953.0
2024-01-11 11:25:00,95.91,95.98,95.86,95.97,445098.0,90.5198,90.5858,90.4726,90.5764,445098.0
2024-01-11 11:30:00,95.96,95.96,95.86,95.87,326416.0,90.5669,90.5669,90.4726,90.482,326416.0
2024-01-11 11:35:00,95.87,95.91,95.83,95.84,280492.0,90.482,90.5198,90.4442,90.4537,280492.0
2024-01-11 11:40:00,95.85,95.88,95.8,95.81,329304.0,90.4631,90.4914,90.4159,90.4254,329304.0
2024-01-11 11:45:00,95.81,96.03,95.79,96.03,475858.0,90.4254,90.633,90.4065,90.633,475858.0
2024-01-11 11:50:00,96.02,96.06,95.86,95.91,488028.0,90.6236,90.6613,90.4726,90.5198,488028.0
2024-01-11 11:55:00,95.91,96.03,95.86,95.99,384351.0,90.5198,90.633,90.4726,90.5953,384351.0
2024-01-11 12:00:00,95.99,96.09,95.97,96.07,493161.0,90.5953,90.6896,90.5764,90.6708,493161.0
2024-01-11 12:05:00,96.08,96.12,96.01,96.06,378718.0,90.6802,90.7179,90.6141,90.6613,378718.0
2024-01-11 12:10:00,96.06,96.1,96.01,96.02,424456.0,90.6613,90.6991,90.6141,90.6236,424456.0
2024-01-11 12:15:00,96.02,96.08,96.0,96.01,232641.0,90.6236,90.6802,90.6047,90.6141,232641.0
2024-01-11 12:20:00,96.0,96.08,95.97,96.0,204280.0,90.6047,90.6802,90.5764,90.6047,204280.0
2024-01-11 12:25:00,96.0,96.01,95.9,95.93,202501.0,90.6047,90.6141,90.5103,90.5386,202501.0
2024-01-11 12:30:00,95.93,95.97,95.85,95.86,402915.0,90.5386,90.5764,90.4631,90.4726,402915.0
2024-01-11 12:35:00,95.87,95.87,95.71,95.74,420780.0,90.482,90.482,90.331,90.3593,420780.0
2024-01-11 12:40:00,95.74,95.87,95.72,95.86,739701.0,90.3593,90.482,90.3404,90.4726,739701.0
2024-01-11 12:45:00,95.87,95.92,95.84,95.91,364972.0,90.482,90.5292,90.4537,90.5198,364972.0
2024-01-11 12:50:00,95.91,95.95,95.85,95.86,324148.0,90.5198,90.5575,90.4631,90.4726,324148.0
2024-01-11 12:55:00,95.86,95.96,95.81,95.9,579598.0,90.4726,90.5669,90.4254,90.5103,579598.0
2024-01-11 13:00:00,95.9,96.16,95.84,96.06,781392.0,90.5103,90.7557,90.4537,90.6613,781392.0
2024-01-11 13:05:00,96.07,96.23,96.07,96.19,470472.0,90.6708,90.8218,90.6708,90.784,470472.0
2024-01-11 13:10:00,96.19,96.23,96.17,96.2,403915.0,90.784,90.8218,90.7651,90.7935,403915.0
2024-01-11 13:15:00,96.2,96.21,96.09,96.17,302588.0,90.7935,90.8029,90.6896,90.7651,302588.0
2024-01-11 13:20:00,96.17,96.2,96.11,96.13,988018.0,90.7651,90.7935,90.7085,90.7274,988018.0
2024-01-11 13:25:00,96.14,96.19,96.01,96.02,350161.0,90.7368,90.784,90.6141,90.6236,350161.0
2024-01-11 13:30:00,96.02,96.05,95.98,96.01,389002.0,90.6236,90.6519,90.5858,90.6141,389002.0
2024-01-11 13:35:00,96.02,96.09,96.0,96.01,326113.0,90.6236,90.6896,90.6047,90.6141,326113.0
2024-01-11 13:40:00,96.0,96.07,95.99,96.03,250489.0,90.6047,90.6708,90.5953,90.633,250489.0
2024-01-11 13:45:00,96.02,96.14,96.0,96.12,215252.0,90.6236,90.7368,90.6047,90.7179,215252.0
2024-01-11 13:50:00,96.13,96.23,96.12,96.21,310223.0,90.7274,90.8218,90.7179,90.8029,310223.0
2024-01-11 13:55:00,96.21,96.32,96.21,96.27,443892.0,90.8029,90.9067,90.8029,90.8595,443892.0
2024-01-11 14:00:00,96.27,96.34,96.24,96.31,666694.0,90.8595,90.9256,90.8312,90.8973,666694.0
2024-01-11 14:05:00,96.31,96.41,96.3,96.39,528573.0,90.8973,90.9917,90.8878,90.9728,528573.0
2024-01-11 14:10:00,96.39,96.52,96.39,96.51,540673.0,90.9728,91.0955,90.9728,91.086,540673.0
2024-01-11 14:15:00,96.51,96.56,96.5,96.5,603534.0,91.086,91.1332,91.0766,91.0766,603534.0
2024-01-11 14:20:00,96.51,96.58,96.47,96.5,727149.0,91.086,91.1521,91.0483,91.0766,727149.0
2024-01-11 14:25:00,96.5,96.77,96.5,96.72,901943.0,91.0766,91.3314,91.0766,91.2842,901943.0
2024-01-11 14:30:00,96.72,96.72,96.55,96.57,549607.0,91.2842,91.2842,91.1238,91.1427,549607.0
2024-01-11 14:35:00,96.57,96.6,96.55,96.59,333682.0,91.1427,91.171,91.1238,91.1615,333682.0
2024-01-11 14:40:00,96.58,96.63,96.53,96.56,545457.0,91.1521,91.1993,91.1049,91.1332,545457.0
2024-01-11 14:45:00,96.55,96.65,96.54,96.65,640824.0,91.1238,91.2182,91.1143,91.2182,640824.0
2024-01-11 14:50:00,96.64,96.78,96.63,96.77,478494.0,91.2087,91.3409,91.1993,91.3314,478494.0
2024-01-11 14:55:00,96.76,96.83,96.73,96.77,654294.0,91.322,91.388,91.2937,91.3314,654294.0
2024-01-11 15:00:00,96.77,96.78,96.67,96.71,549169.0,91.3314,91.3409,91.237,91.2748,549169.0
2024-01-11 15:05:00,96.7,96.74,96.69,96.72,407272.0,91.2654,91.3031,91.2559,91.2842,407272.0
2024-01-11 15:10:00,96.71,96.72,96.63,96.64,594928.0,91.2748,91.2842,91.1993,91.2087,594928.0
2024-01-11 15:15:00,96.64,96.64,96.52,96.59,705787.0,91.2087,91.2087,91.0955,91.1615,705787.0
2024-01-11 15:20:00,96.59,96.69,96.58,96.68,532498.0,91.1615,91.2559,91.1521,91.2465,532498.0
2024-01-11 15:25:00,96.68,96.69,96.62,96.62,369717.0,91.2465,91.2559,91.1898,91.1898,369717.0
2024-01-11 15:30:00,96.63,96.67,96.6,96.66,581866.0,91.1993,91.237,91.171,91.2276,581866.0
2024-01-11 15:35:00,96.66,96.69,96.6,96.68,921795.0,91.2276,91.2559,91.171,91.2465,921795.0
2024-01-11 15:40:00,96.68,96.7,96.64,96.7,601106.0,91.2465,91.2654,91.2087,91.2654,601106.0
2024-01-11 15:45:00,96.7,96.75,96.65,96.72,759482.0,91.2654,91.3125,91.2182,91.2842,759482.0
2024-01-11 15:50:00,96.72,96.74,96.64,96.7,1404116.0,91.2842,91.3031,91.2087,91.2654,1404116.0
2024-01-11 15:55:00,96.7,96.72,96.64,96.69,3630754.0,91.2654,91.2842,91.2087,91.2559,3630754.0
2024-01-12 09:30:00,96.78,96.78,96.68,96.74,677596.0,91.3409,91.3409,91.2465,91.3031,677596.0
2024-01-12 09:35:00,96.74,96.89,96.7,96.84,521864.0,91.3031,91.4447,91.2654,91.3975,521864.0
2024-01-12 09:40:00,96.84,97.07,96.84,97.05,522777.0,91.3975,91.6146,91.3975,91.5957,522777.0
2024-01-12 09:45:00,97.05,97.27,97.04,97.12,1139319.0,91.5957,91.8033,91.5862,91.6617,1139319.0
2024-01-12 09:50:00,97.12,97.21,97.1,97.13,501713.0,91.6617,91.7467,91.6429,91.6712,501713.0
2024-01-12 09:55:00,97.13,97.2,97.07,97.09,802284.0,91.6712,91.7373,91.6146,91.6334,802284.0
2024-01-12 10:00:00,97.1,97.22,97.02,97.17,475575.0,91.6429,91.7561,91.5674,91.7089,475575.0
2024-01-12 10:05:00,97.18,97.23,97.14,97.18,738728.0,91.7184,91.7656,91.6806,91.7184,738728.0
2024-01-12 10:10:00,97.17,97.23,97.12,97.2,552169.0,91.7089,91.7656,91.6617,91.7373,552169.0
2024-01-12 10:15:00,97.19,97.22,97.11,97.12,384734.0,91.7278,91.7561,91.6523,91.6617,384734.0
2024-01-12 10:20:00,97.12,97.16,97.02,97.05,565585.0,91.6617,91.6995,91.5674,91.5957,565585.0
2024-01-12 10:25:00,97.05,97.05,96.84,96.9,909028.0,91.5957,91.5957,91.3975,91.4541,909028.0
2024-01-12 10:30:00,96.9,97.07,96.87,97.05,546688.0,91.4541,91.6146,91.4258,91.5957,546688.0
2024-01-12 10:35:00,97.05,97.07,96.81,96.87,534303.0,91.5957,91.6146,91.3692,91.4258,534303.0
2024-01-12 10:40:00,96.87,96.9,96.73,96.82,413703.0,91.4258,91.4541,91.2937,91.3786,413703.0
2024-01-12 10:45:00,96.81,96.87,96.68,96.7,280418.0,91.3692,91.4258,91.2465,91.2654,280418.0
2024-01-12 10:50:00,96.71,96.76,96.63,96.7,481547.0,91.2748,91.322,91.1993,91.2654,481547.0
2024-01-12 10:55:00,96.7,96.75,96.65,96.73,402748.0,91.2654,91.3125,91.2182,91.2937,402748.0
2024-01-12 11:00:00,96.73,96.76,96.62,96.64,250381.0,91.2937,91.322,91.1898,91.2087,250381.0
2024-01-12 11:05:00,96.65,96.66,96.55,96.56,364556.0,91.2182,91.2276,91.1238,91.1332,364556.0
2024-01-12 11:10:00,96.55,96.58,96.49,96.5,237276.0,91.1238,91.1521,91.0672,91.0766,237276.0
2024-01-12 11:15:00,96.5,96.61,96.44,96.6,499029.0,91.0766,91.1804,91.02,91.171,499029.0
2024-01-12 11:20:00,96.61,96.64,96.52,96.63,494792.0,91.1804,91.2087,91.0955,91.1993,494792.0
2024-01-12 11:25:00,96.63,96.81,96.63,96.8,396601.0,91.1993,91.3692,91.1993,91.3597,396601.0
2024-01-12 11:30:00,96.8,96.84,96.73,96.8,402805.0,91.3597,91.3975,91.2937,91.3597,402805.0
2024-01-12 11:35:00,96.8,96.83,96.64,96.67,221527.0,91.3597,91.388,91.2087,91.237,221527.0
2024-01-12 11:40:00,96.66,96.73,96.64,96.65,202389.0,91.2276,91.2937,91.2087,91.2182,202389.0
2024-01-12 11:45:00,96.64,96.64,96.56,96.57,305924.0,91.2087,91.2087,91.1332,91.1427,305924.0
2024-01-12 11:50:00,96.58,96.67,96.56,96.66,231012.0,91.1521,91.237,91.1332,91.2276,231012.0
2024-01-12 11:55:00,96.66,96.66,96.53,96.56,295770.0,91.2276,91.2276,91.1049,91.1332,295770.0
2024-01-12 12:00:00,96.56,96.56,96.47,96.49,206528.0,91.1332,91.1332,91.0483,91.0672,206528.0
2024-01-12 12:05:00,96.48,96.58,96.46,96.56,228989.0,91.0577,91.1521,91.0388,91.1332,228989.0
2024-01-12 12:10:00,96.56,96.61,96.51,96.51,239160.0,91.1332,91.1804,91.086,91.086,239160.0
2024-01-12 12:15:00,96.51,96.6,96.49,96.59,380825.0,91.086,91.171,91.0672,91.1615,380825.0
2024-01-12 12:20:00,96.6,96.67,96.6,96.62,258681.0,91.171,91.237,91.171,91.1898,258681.0
2024-01-12 12:25:00,96.62,96.67,96.59,96.66,289583.0,91.1898,91.237,91.1615,91.2276,289583.0
2024-01-12 12:30:00,96.65,96.66,96.58,96.59,119351.0,91.2182,91.2276,91.1521,91.1615,119351.0
2024-01-12 12:35:00,96.59,96.6,96.49,96.56,137444.0,91.1615,91.171,91.0672,91.1332,137444.0
2024-01-12 12:40:00,96.56,96.59,96.51,96.54,148077.0,91.1332,91.1615,91.086,91.1143,148077.0
2024-01-12 12:45:00,96.55,96.55,96.43,96.45,199204.0,91.1238,91.1238,91.0105,91.0294,199204.0
2024-01-12 12:50:00,96.45,96.48,96.4,96.42,178485.0,91.0294,91.0577,90.9822,91.0011,178485.0
2024-01-12 12:55:00,96.43,96.45,96.38,96.39,122654.0,91.0105,91.0294,90.9633,90.9728,122654.0
2024-01-12 13:00:00,96.39,96.42,96.35,96.35,125793.0,90.9728,91.0011,90.935,90.935,125793.0
2024-01-12 13:05:00,96.35,96.37,96.27,96.28,168568.0,90.935,90.9539,90.8595,90.869,168568.0
2024-01-12 13:10:00,96.28,96.39,96.27,96.34,329660.0,90.869,90.9728,90.8595,90.9256,329660.0
2024-01-12 13:15:00,96.34,96.39,96.33,96.38,209265.0,90.9256,90.9728,90.9161,90.9633,209265.0
2024-01-12 13:20:00,96.37,96.48,96.37,96.46,239538.0,90.9539,91.0577,90.9539,91.0388,239538.0
2024-01-12 13:25:00,96.46,96.49,96.44,96.45,100551.0,91.0388,91.0672,91.02,91.0294,100551.0
2024-01-12 13:30:00,96.44,96.52,96.43,96.5,159300.0,91.02,91.0955,91.0105,91.0766,159300.0
2024-01-12 13:35:00,96.49,96.5,96.44,96.45,159254.0,91.0672,91.0766,91.02,91.0294,159254.0
2024-01-12 13:40:00,96.44,96.46,96.42,96.43,117821.0,91.02,91.0388,91.0011,91.0105,117821.0
2024-01-12 13:45:00,96.42,96.46,96.37,96.46,209927.0,91.0011,91.0388,90.9539,91.0388,209927.0
2024-01-12 13:50:00,96.47,96.5,96.46,96.5,168941.0,91.0483,91.0766,91.0388,91.0766,168941.0
2024-01-12 13:55:00,96.5,96.51,96.43,96.43,172590.0,91.0766,91.086,91.0105,91.0105,172590.0
2024-01-12 14:00:00,96.43,96.47,96.43,96.46,134294.0,91.0105,91.0483,91.0105,91.0388,134294.0
2024-01-12 14:05:00,96.46,96.56,96.45,96.53,220196.0,91.0388,91.1332,91.0294,91.1049,220196.0
2024-01-12 14:10:00,96.52,96.61,96.51,96.61,180911.0,91.0955,91.1804,91.086,91.1804,180911.0
2024-01-12 14:15:00,96.61,96.61,96.55,96.57,164193.0,91.1804,91.1804,91.1238,91.1427,164193.0
2024-01-12 14:20:00,96.56,96.6,96.48,96.52,178962.0,91.1332,91.171,91.0577,91.0955,178962.0
2024-01-12 14:25:00,96.51,96.61,96.51,96.61,283447.0,91.086,91.1804,91.086,91.1804,283447.0
2024-01-12 14:30:00,96.61,96.66,96.54,96.56,212694.0,91.1804,91.2276,91.1143,91.1332,212694.0
2024-01-12 14:35:00,96.56,96.56,96.51,96.52,122395.0,91.1332,91.1332,91.086,91.0955,122395.0
2024-01-12 14:40:00,96.51,96.52,96.44,96.48,186754.0,91.086,91.0955,91.02,91.0577,186754.0
2024-01-12 14:45:00,96.48,96.5,96.45,96.5,321144.0,91.0577,91.0766,91.0294,91.0766,321144.0
2024-01-12 14:50:00,96.5,96.55,96.48,96.48,269827.0,91.0766,91.1238,91.0577,91.0577,269827.0
2024-01-12 14:55:00,96.48,96.55,96.44,96.54,810357.0,91.0577,91.1238,91.02,91.1143,810357.0
2024-01-12 15:00:00,96.53,96.57,96.42,96.44,378934.0,91.1049,91.1427,91.0011,91.02,378934.0
2024-01-12 15:05:00,96.45,96.51,96.44,96.45,288957.0,91.0294,91.086,91.02,91.0294,288957.0
2024-01-12 15:10:00,96.44,96.48,96.42,96.48,147926.0,91.02,91.0577,91.0011,91.0577,147926.0
2024-01-12 15:15:00,96.47,96.5,96.44,96.48,377432.0,91.0483,91.0766,91.02,91.0577,377432.0
2024-01-12 15:20:00,96.48,96.49,96.44,96.45,316679.0,91.0577,91.0672,91.02,91.0294,316679.0
2024-01-12 15:25:00,96.46,96.49,96.44,96.46,136966.0,91.0388,91.0672,91.02,91.0388,136966.0
2024-01-12 15:30:00,96.47,96.52,96.46,96.48,255470.0,91.0483,91.0955,91.0388,91.0577,255470.0
2024-01-12 15:35:00,96.49,96.49,96.45,96.45,202817.0,91.0672,91.0672,91.0294,91.0294,202817.0
2024-01-12 15:40:00,96.45,96.46,96.38,96.39,272634.0,91.0294,91.0388,90.9633,90.9728,272634.0
2024-01-12 15:45:00,96.39,96.44,96.38,96.41,384315.0,90.9728,91.02,90.9633,90.9917,384315.0
2024-01-12 15:50:00,96.41,96.61,96.39,96.58,1627359.0,90.9917,91.1804,90.9728,91.1521,1627359.0
2024-01-12 15:55:00,96.58,96.6,96.39,96.53,2301175.0,91.1521,91.171,90.9728,91.1049,2301175.0
2024-01-16 09:30:00,95.62,95.79,95.56,95.65,1078502.0,90.246,90.4065,90.1894,90.2744,1078502.0
2024-01-16 09:35:00,95.65,95.68,95.48,95.5,564787.0,90.2744,90.3027,90.1139,90.1328,564787.0
2024-01-16 09:40:00,95.49,95.53,95.38,95.38,607602.0,90.1234,90.1611,90.0195,90.0195,607602.0
2024-01-16 09:45:00,95.39,95.5,95.38,95.43,689575.0,90.029,90.1328,90.0195,90.0667,689575.0
2024-01-16 09:50:00,95.43,95.44,95.34,95.38,536619.0,90.0667,90.0762,89.9818,90.0195,536619.0
2024-01-16 09:55:00,95.37,95.48,95.36,95.47,435053.0,90.0101,90.1139,90.0007,90.1045,435053.0
2024-01-16 10:00:00,95.47,95.61,95.44,95.56,411277.0,90.1045,90.2366,90.0762,90.1894,411277.0
2024-01-16 10:05:00,95.56,95.64,95.5,95.61,491289.0,90.1894,90.2649,90.1328,90.2366,491289.0
2024-01-16 10:10:00,95.61,95.62,95.52,95.54,512257.0,90.2366,90.246,90.1517,90.1705,512257.0
2024-01-16 10:15:00,95.54,95.65,95.52,95.62,606775.0,90.1705,90.2744,90.1517,90.246,606775.0
2024-01-16 10:20:00,95.61,95.71,95.61,95.7,905123.0,90.2366,90.331,90.2366,90.3216,905123.0
2024-01-16 10:25:00,95.7,95.76,95.65,95.68,577226.0,90.3216,90.3782,90.2744,90.3027,577226.0
2024-01-16 10:30:00,95.68,95.71,95.57,95.61,877259.0,90.3027,90.331,90.1989,90.2366,877259.0
2024-01-16 10:35:00,95.62,95.63,95.55,95.6,518285.0,90.246,90.2555,90.18,90.2272,518285.0
2024-01-16 10:40:00,95.59,95.72,95.59,95.67,443645.0,90.2177,90.3404,90.2177,90.2932,443645.0
2024-01-16 10:45:00,95.67,95.7,95.59,95.59,333771.0,90.2932,90.3216,90.2177,90.2177,333771.0
2024-01-16 10:50:00,95.6,95.67,95.57,95.62,339505.0,90.2272,90.2932,90.1989,90.246,339505.0
2024-01-16 10:55:00,95.61,95.64,95.47,95.48,880372.0,90.2366,90.2649,90.1045,90.1139,880372.0
2024-01-16 11:00:00,95.48,95.5,94.95,95.07,2699171.0,90.1139,90.1328,89.6137,89.727,2699171.0
2024-01-16 11:05:00,95.07,95.24,95.06,95.07,954933.0,89.727,89.8874,89.7175,89.727,954933.0
2024-01-16 11:10:00,95.06,95.12,94.97,95.1,950279.0,89.7175,89.7742,89.6326,89.7553,950279.0
2024-01-16 11:15:00,95.11,95.25,95.06,95.17,916386.0,89.7647,89.8968,89.7175,89.8213,916386.0
2024-01-16 11:20:00,95.17,95.34,95.15,95.32,931120.0,89.8213,89.9818,89.8025,89.9629,931120.0
2024-01-16 11:25:00,95.31,95.32,95.17,95.21,752623.0,89.9535,89.9629,89.8213,89.8591,752623.0
2024-01-16 11:30:00,95.21,95.35,95.2,95.33,576189.0,89.8591,89.9912,89.8497,89.9723,576189.0
2024-01-16 11:35:00,95.32,95.33,95.13,95.16,689502.0,89.9629,89.9723,89.7836,89.8119,689502.0
2024-01-16 11:40:00,95.16,95.16,95.08,95.14,560056.0,89.8119,89.8119,89.7364,89.793,560056.0
2024-01-16 11:45:00,95.13,95.14,95.06,95.08,506858.0,89.7836,89.793,89.7175,89.7364,506858.0
2024-01-16 11:50:00,95.09,95.19,95.07,95.09,375068.0,89.7458,89.8402,89.727,89.7458,375068.0
2024-01-16 11:55:00,95.09,95.1,95.01,95.03,483190.0,89.7458,89.7553,89.6703,89.6892,483190.0
2024-01-16 12:00:00,95.03,95.06,94.91,94.94,624762.0,89.6892,89.7175,89.576,89.6043,624762.0
2024-01-16 12:05:00,94.94,94.94,94.8,94.83,709720.0,89.6043,89.6043,89.4721,89.5004,709720.0
2024-01-16 12:10:00,94.83,94.86,94.76,94.76,1304611.0,89.5004,89.5288,89.4344,89.4344,1304611.0
2024-01-16 12:15:00,94.76,94.86,94.76,94.8,429359.0,89.4344,89.5288,89.4344,89.4721,429359.0
2024-01-16 12:20:00,94.81,94.88,94.76,94.77,341699.0,89.4816,89.5476,89.4344,89.4438,341699.0
2024-01-16 12:25:00,94.77,94.79,94.71,94.72,432738.0,89.4438,89.4627,89.3872,89.3966,432738.0
2024-01-16 12:30:00,94.71,94.74,94.66,94.72,488155.0,89.3872,89.4155,89.34,89.3966,488155.0
2024-01-16 12:35:00,94.72,94.82,94.71,94.72,252409.0,89.3966,89.491,89.3872,89.3966,252409.0
2024-01-16 12:40:00,94.72,94.73,94.66,94.67,370014.0,89.3966,89.4061,89.34,89.3494,370014.0
2024-01-16 12:45:00,94.66,94.66,94.59,94.62,481885.0,89.34,89.34,89.2739,89.3023,481885.0
2024-01-16 12:50:00,94.61,94.69,94.6,94.63,346152.0,89.2928,89.3683,89.2834,89.3117,346152.0
2024-01-16 12:55:00,94.63,94.63,94.51,94.52,508252.0,89.3117,89.3117,89.1984,89.2079,508252.0
2024-01-16 13:00:00,94.52,94.58,94.51,94.56,514450.0,89.2079,89.2645,89.1984,89.2456,514450.0
2024-01-16 13:05:00,94.56,94.66,94.55,94.61,570141.0,89.2456,89.34,89.2362,89.2928,570141.0
2024-01-16 13:10:00,94.61,94.63,94.54,94.59,296704.0,89.2928,89.3117,89.2267,89.2739,296704.0
2024-01-16 13:15:00,94.59,94.63,94.56,94.56,498466.0,89.2739,89.3117,89.2456,89.2456,498466.0
2024-01-16 13:20:00,94.57,94.6,94.53,94.57,300997.0,89.2551,89.2834,89.2173,89.2551,300997.0
2024-01-16 13:25:00,94.58,94.64,94.55,94.64,398491.0,89.2645,89.3211,89.2362,89.3211,398491.0
2024-01-16 13:30:00,94.64,94.74,94.61,94.74,570332.0,89.3211,89.4155,89.2928,89.4155,570332.0
2024-01-16 13:35:00,94.73,94.75,94.63,94.64,488382.0,89.4061,89.4249,89.3117,89.3211,488382.0
2024-01-16 13:40:00,94.64,94.71,94.6,94.6,707475.0,89.3211,89.3872,89.2834,89.2834,707475.0
2024-01-16 13:45:00,94.59,94.62,94.55,94.61,515717.0,89.2739,89.3023,89.2362,89.2928,515717.0
2024-01-16 13:50:00,94.61,94.62,94.55,94.6,314421.0,89.2928,89.3023,89.2362,89.2834,314421.0
2024-01-16 13:55:00,94.6,94.71,94.58,94.67,501385.0,89.2834,89.3872,89.2645,89.3494,501385.0
2024-01-16 14:00:00,94.67,94.73,94.61,94.66,1062278.0,89.3494,89.4061,89.2928,89.34,1062278.0
2024-01-16 14:05:00,94.66,94.69,94.62,94.62,399401.0,89.34,89.3683,89.3023,89.3023,399401.0
2024-01-16 14:10:00,94.62,94.66,94.6,94.61,548331.0,89.3023,89.34,89.2834,89.2928,548331.0
2024-01-16 14:15:00,94.62,94.67,94.61,94.63,524913.0,89.3023,89.3494,89.2928,89.3117,524913.0
2024-01-16 14:20:00,94.62,94.7,94.62,94.7,302162.0,89.3023,89.3778,89.3023,89.3778,302162.0
2024-01-16 14:25:00,94.7,94.73,94.68,94.69,355239.0,89.3778,89.4061,89.3589,89.3683,355239.0
2024-01-16 14:30:00,94.69,94.75,94.65,94.73,689663.0,89.3683,89.4249,89.3306,89.4061,689663.0
2024-01-16 14:35:00,94.74,94.77,94.68,94.69,1199157.0,89.4155,89.4438,89.3589,89.3683,1199157.0
2024-01-16 14:40:00,94.7,94.7,94.65,94.68,380217.0,89.3778,89.3778,89.3306,89.3589,380217.0
2024-01-16 14:45:00,94.68,94.77,94.67,94.77,519262.0,89.3589,89.4438,89.3494,89.4438,519262.0
2024-01-16 14:50:00,94.77,94.84,94.76,94.83,401386.0,89.4438,89.5099,89.4344,89.5004,401386.0
2024-01-16 14:55:00,94.82,94.83,94.75,94.76,542613.0,89.491,89.5004,89.4249,89.4344,542613.0
2024-01-16 15:00:00,94.75,94.79,94.67,94.67,735148.0,89.4249,89.4627,89.3494,89.3494,735148.0
2024-01-16 15:05:00,94.67,94.68,94.63,94.65,430806.0,89.3494,89.3589,89.3117,89.3306,430806.0
2024-01-16 15:10:00,94.65,94.72,94.64,94.7,428859.0,89.3306,89.3966,89.3211,89.3778,428859.0
2024-01-16 15:15:00,94.7,94.73,94.66,94.73,361635.0,89.3778,89.4061,89.34,89.4061,361635.0
2024-01-16 15:20:00,94.72,94.75,94.67,94.68,593045.0,89.3966,89.4249,89.3494,89.3589,593045.0
2024-01-16 15:25:00,94.68,94.73,94.68,94.72,258641.0,89.3589,89.4061,89.3589,89.3966,258641.0
2024-01-16 15:30:00,94.72,94.76,94.67,94.68,652978.0,89.3966,89.4344,89.3494,89.3589,652978.0
2024-01-16 15:35:00,94.67,94.74,94.66,94.72,446809.0,89.3494,89.4155,89.34,89.3966,446809.0
2024-01-16 15:40:00,94.72,94.79,94.7,94.78,578308.0,89.3966,89.4627,89.3778,89.4533,578308.0
2024-01-16 15:45:00,94.78,94.81,94.73,94.79,652222.0,89.4533,89.4816,89.4061,89.4627,652222.0
2024-01-16 15:50:00,94.78,94.82,94.76,94.81,1144741.0,89.4533,89.491,89.4344,89.4816,1144741.0
2024-01-16 15:55:00,94.81,94.87,94.79,94.81,1736379.0,89.4816,89.5382,89.4627,89.4816,1736379.0
2024-01-17 09:30:00,94.59,94.65,94.39,94.42,902030.0,89.2739,89.3306,89.0852,89.1135,902030.0
2024-01-17 09:35:00,94.43,94.45,94.34,94.42,552987.0,89.1229,89.1418,89.038,89.1135,552987.0
2024-01-17 09:40:00,94.43,94.52,94.4,94.44,609848.0,89.1229,89.2079,89.0946,89.1324,609848.0
2024-01-17 09:45:00,94.44,94.44,94.3,94.31,337452.0,89.1324,89.1324,89.0002,89.0097,337452.0
2024-01-17 09:50:00,94.31,94.38,94.24,94.24,1020359.0,89.0097,89.0757,88.9436,88.9436,1020359.0
2024-01-17 09:55:00,94.24,94.31,94.23,94.28,703963.0,88.9436,89.0097,88.9342,88.9814,703963.0
2024-01-17 10:00:00,94.28,94.33,94.22,94.31,810182.0,88.9814,89.0285,88.9247,89.0097,810182.0
2024-01-17 10:05:00,94.31,94.37,94.23,94.33,1018264.0,89.0097,89.0663,88.9342,89.0285,1018264.0
2024-01-17 10:10:00,94.33,94.36,94.26,94.31,565878.0,89.0285,89.0569,88.9625,89.0097,565878.0
2024-01-17 10:15:00,94.31,94.33,94.26,94.28,384915.0,89.0097,89.0285,88.9625,88.9814,384915.0
2024-01-17 10:20:00,94.28,94.31,94.24,94.3,395244.0,88.9814,89.0097,88.9436,89.0002,395244.0
2024-01-17 10:25:00,94.3,94.34,94.23,94.23,455714.0,89.0002,89.038,88.9342,88.9342,455714.0
2024-01-17 10:30:00,94.23,94.24,94.16,94.18,472152.0,88.9342,88.9436,88.8681,88.887,472152.0
2024-01-17 10:35:00,94.18,94.4,94.17,94.39,505158.0,88.887,89.0946,88.8775,89.0852,505158.0
2024-01-17 10:40:00,94.39,94.44,94.36,94.39,546778.0,89.0852,89.1324,89.0569,89.0852,546778.0
2024-01-17 10:45:00,94.4,94.54,94.39,94.52,341349.0,89.0946,89.2267,89.0852,89.2079,341349.0
2024-01-17 10:50:00,94.53,94.57,94.47,94.47,624490.0,89.2173,89.2551,89.1607,89.1607,624490.0
2024-01-17 10:55:00,94.48,94.63,94.47,94.62,379584.0,89.1701,89.3117,89.1607,89.3023,379584.0
2024-01-17 11:00:00,94.62,94.71,94.58,94.7,601842.0,89.3023,89.3872,89.2645,89.3778,601842.0
2024-01-17 11:05:00,94.7,94.76,94.67,94.72,500019.0,89.3778,89.4344,89.3494,89.3966,500019.0
2024-01-17 11:10:00,94.71,94.72,94.57,94.59,435619.0,89.3872,89.3966,89.2551,89.2739,435619.0
2024-01-17 11:15:00,94.59,94.69,94.57,94.69,487384.0,89.2739,89.3683,89.2551,89.3683,487384.0
2024-01-17 11:20:00,94.68,94.71,94.62,94.63,168669.0,89.3589,89.3872,89.3023,89.3117,168669.0
2024-01-17 11:25:00,94.63,94.75,94.62,94.74,294563.0,89.3117,89.4249,89.3023,89.4155,294563.0
2024-01-17 11:30:00,94.74,94.8,94.72,94.8,372187.0,89.4155,89.4721,89.3966,89.4721,372187.0
2024-01-17 11:35:00,94.79,94.87,94.79,94.83,435837.0,89.4627,89.5382,89.4627,89.5004,435837.0
2024-01-17 11:40:00,94.83,94.85,94.71,94.75,317521.0,89.5004,89.5193,89.3872,89.4249,317521.0
2024-01-17 11:45:00,94.75,94.77,94.68,94.74,381966.0,89.4249,89.4438,89.3589,89.4155,381966.0
2024-01-17 11:50:00,94.74,94.76,94.69,94.75,156728.0,89.4155,89.4344,89.3683,89.4249,156728.0
2024-01-17 11:55:00,94.75,94.86,94.74,94.8,483487.0,89.4249,89.5288,89.4155,89.4721,483487.0
2024-01-17 12:00:00,94.79,94.81,94.75,94.75,316141.0,89.4627,89.4816,89.4249,89.4249,316141.0
2024-01-17 12:05:00,94.76,94.88,94.76,94.84,216938.0,89.4344,89.5476,89.4344,89.5099,216938.0
2024-01-17 12:10:00,94.84,94.9,94.82,94.87,281014.0,89.5099,89.5665,89.491,89.5382,281014.0
2024-01-17 12:15:00,94.87,94.88,94.79,94.8,296756.0,89.5382,89.5476,89.4627,89.4721,296756.0
2024-01-17 12:20:00,94.79,94.8,94.72,94.74,186510.0,89.4627,89.4721,89.3966,89.4155,186510.0
2024-01-17 12:25:00,94.73,94.75,94.69,94.71,234724.0,89.4061,89.4249,89.3683,89.3872,234724.0
2024-01-17 12:30:00,94.71,94.8,94.67,94.78,200032.0,89.3872,89.4721,89.3494,89.4533,200032.0
2024-01-17 12:35:00,94.78,94.89,94.78,94.89,238763.0,89.4533,89.5571,89.4533,89.5571,238763.0
2024-01-17 12:40:00,94.89,94.9,94.86,94.87,245273.0,89.5571,89.5665,89.5288,89.5382,245273.0
2024-01-17 12:45:00,94.86,94.98,94.85,94.93,465537.0,89.5288,89.642,89.5193,89.5948,465537.0
2024-01-17 12:50:00,94.93,95.0,94.92,94.95,224725.0,89.5948,89.6609,89.5854,89.6137,224725.0
2024-01-17 12:55:00,94.95,94.98,94.91,94.95,322462.0,89.6137,89.642,89.576,89.6137,322462.0
2024-01-17 13:00:00,94.95,94.95,94.72,94.84,834666.0,89.6137,89.6137,89.3966,89.5099,834666.0
2024-01-17 13:05:00,94.84,94.84,94.74,94.78,445610.0,89.5099,89.5099,89.4155,89.4533,445610.0
2024-01-17 13:10:00,94.77,94.81,94.73,94.73,210301.0,89.4438,89.4816,89.4061,89.4061,210301.0
2024-01-17 13:15:00,94.73,94.73,94.55,94.59,316519.0,89.4061,89.4061,89.2362,89.2739,316519.0
2024-01-17 13:20:00,94.59,94.64,94.56,94.62,181091.0,89.2739,89.3211,89.2456,89.3023,181091.0
2024-01-17 13:25:00,94.63,94.63,94.57,94.59,188144.0,89.3117,89.3117,89.2551,89.2739,188144.0
2024-01-17 13:30:00,94.59,94.66,94.56,94.64,348663.0,89.2739,89.34,89.2456,89.3211,348663.0
2024-01-17 13:35:00,94.64,94.73,94.59,94.59,396554.0,89.3211,89.4061,89.2739,89.2739,396554.0
2024-01-17 13:40:00,94.59,94.59,94.53,94.54,411934.0,89.2739,89.2739,89.2173,89.2267,411934.0
2024-01-17 13:45:00,94.54,94.56,94.5,94.51,279513.0,89.2267,89.2456,89.189,89.1984,279513.0
2024-01-17 13:50:00,94.5,94.59,94.48,94.57,327889.0,89.189,89.2739,89.1701,89.2551,327889.0
2024-01-17 13:55:00,94.57,94.63,94.55,94.61,283974.0,89.2551,89.3117,89.2362,89.2928,283974.0
2024-01-17 14:00:00,94.61,94.7,94.6,94.63,667984.0,89.2928,89.3778,89.2834,89.3117,667984.0
2024-01-17 14:05:00,94.63,94.64,94.57,94.58,332366.0,89.3117,89.3211,89.2551,89.2645,332366.0
2024-01-17 14:10:00,94.58,94.63,94.55,94.57,398845.0,89.2645,89.3117,89.2362,89.2551,398845.0
2024-01-17 14:15:00,94.57,94.58,94.53,94.56,336974.0,89.2551,89.2645,89.2173,89.2456,336974.0
2024-01-17 14:20:00,94.56,94.59,94.51,94.57,250309.0,89.2456,89.2739,89.1984,89.2551,250309.0
2024-01-17 14:25:00,94.57,94.57,94.5,94.54,542551.0,89.2551,89.2551,89.189,89.2267,542551.0
2024-01-17 14:30:00,94.54,94.57,94.5,94.53,383567.0,89.2267,89.2551,89.189,89.2173,383567.0
2024-01-17 14:35:00,94.52,94.56,94.52,94.56,309636.0,89.2079,89.2456,89.2079,89.2456,309636.0
2024-01-17 14:40:00,94.56,94.68,94.55,94.67,365883.0,89.2456,89.3589,89.2362,89.3494,365883.0
2024-01-17 14:45:00,94.67,94.73,94.66,94.67,485104.0,89.3494,89.4061,89.34,89.3494,485104.0
2024-01-17 14:50:00,94.66,94.69,94.63,94.67,301703.0,89.34,89.3683,89.3117,89.3494,301703.0
2024-01-17 14:55:00,94.67,94.7,94.64,94.65,599205.0,89.3494,89.3778,89.3211,89.3306,599205.0
2024-01-17 15:00:00,94.65,94.69,94.63,94.63,531669.0,89.3306,89.3683,89.3117,89.3117,531669.0
2024-01-17 15:05:00,94.64,94.7,94.61,94.7,548382.0,89.3211,89.3778,89.2928,89.3778,548382.0
2024-01-17 15:10:00,94.69,94.76,94.68,94.75,507979.0,89.3683,89.4344,89.3589,89.4249,507979.0
2024-01-17 15:15:00,94.76,94.77,94.69,94.7,408167.0,89.4344,89.4438,89.3683,89.3778,408167.0
2024-01-17 15:20:00,94.71,94.72,94.67,94.71,437491.0,89.3872,89.3966,89.3494,89.3872,437491.0
2024-01-17 15:25:00,94.71,94.72,94.66,94.71,273804.0,89.3872,89.3966,89.34,89.3872,273804.0
2024-01-17 15:30:00,94.7,94.75,94.66,94.68,394592.0,89.3778,89.4249,89.34,89.3589,394592.0
2024-01-17 15:35:00,94.68,94.72,94.65,94.69,354218.0,89.3589,89.3966,89.3306,89.3683,354218.0
2024-01-17 15:40:00,94.69,94.7,94.64,94.68,342945.0,89.3683,89.3778,89.3211,89.3589,342945.0
2024-01-17 15:45:00,94.68,94.68,94.64,94.67,325706.0,89.3589,89.3589,89.3211,89.3494,325706.0
2024-01-17 15:50:00,94.67,94.75,94.63,94.74,1570916.0,89.3494,89.4249,89.3117,89.4155,1570916.0
2024-01-17 15:55:00,94.74,94.74,94.62,94.67,2156060.0,89.4155,89.4155,89.3023,89.3494,2156060.0
2024-01-18 09:30:00,94.46,94.58,94.43,94.46,726625.0,89.1512,89.2645,89.1229,89.1512,726625.0
2024-01-18 09:35:00,94.47,94.51,94.3,94.31,716650.0,89.1607,89.1984,89.0002,89.0097,716650.0
2024-01-18 09:40:00,94.31,94.33,94.19,94.22,787547.0,89.0097,89.0285,88.8964,88.9247,787547.0
2024-01-18 09:45:00,94.22,94.3,94.18,94.28,647132.0,88.9247,89.0002,88.887,88.9814,647132.0
2024-01-18 09:50:00,94.28,94.36,94.26,94.34,514274.0,88.9814,89.0569,88.9625,89.038,514274.0
2024-01-18 09:55:00,94.34,94.39,94.29,94.38,477222.0,89.038,89.0852,88.9908,89.0757,477222.0
2024-01-18 10:00:00,94.39,94.43,94.34,94.38,324287.0,89.0852,89.1229,89.038,89.0757,324287.0
2024-01-18 10:05:00,94.38,94.45,94.3,94.3,428777.0,89.0757,89.1418,89.0002,89.0002,428777.0
2024-01-18 10:10:00,94.31,94.33,94.21,94.23,690215.0,89.0097,89.0285,88.9153,88.9342,690215.0
2024-01-18 10:15:00,94.22,94.4,94.21,94.36,571465.0,88.9247,89.0946,88.9153,89.0569,571465.0
2024-01-18 10:20:00,94.37,94.38,94.32,94.37,315859.0,89.0663,89.0757,89.0191,89.0663,315859.0
2024-01-18 10:25:00,94.37,94.42,94.33,94.36,300486.0,89.0663,89.1135,89.0285,89.0569,300486.0
2024-01-18 10:30:00,94.35,94.41,94.34,94.38,258424.0,89.0474,89.1041,89.038,89.0757,258424.0
2024-01-18 10:35:00,94.38,94.46,94.36,94.4,487884.0,89.0757,89.1512,89.0569,89.0946,487884.0
2024-01-18 10:40:00,94.39,94.39,94.29,94.37,457741.0,89.0852,89.0852,88.9908,89.0663,457741.0
2024-01-18 10:45:00,94.37,94.37,94.22,94.28,523325.0,89.0663,89.0663,88.9247,88.9814,523325.0
2024-01-18 10:50:00,94.27,94.31,94.22,94.23,191054.0,88.9719,89.0097,88.9247,88.9342,191054.0
2024-01-18 10:55:00,94.24,94.25,94.12,94.15,535624.0,88.9436,88.953,88.8304,88.8587,535624.0
2024-01-18 11:00:00,94.14,94.14,94.02,94.03,610531.0,88.8492,88.8492,88.736,88.7454,610531.0
2024-01-18 11:05:00,94.03,94.08,94.03,94.05,338252.0,88.7454,88.7926,88.7454,88.7643,338252.0
2024-01-18 11:10:00,94.04,94.12,94.03,94.05,374809.0,88.7548,88.8304,88.7454,88.7643,374809.0
2024-01-18 11:15:00,94.05,94.08,94.01,94.03,342744.0,88.7643,88.7926,88.7265,88.7454,342744.0
2024-01-18 11:20:00,94.02,94.12,94.01,94.11,300123.0,88.736,88.8304,88.7265,88.8209,300123.0
2024-01-18 11:25:00,94.11,94.18,94.07,94.13,348104.0,88.8209,88.887,88.7832,88.8398,348104.0
2024-01-18 11:30:00,94.13,94.2,94.07,94.08,395652.0,88.8398,88.9059,88.7832,88.7926,395652.0
2024-01-18 11:35:00,94.09,94.1,94.0,94.01,294568.0,88.802,88.8115,88.7171,88.7265,294568.0
2024-01-18 11:40:00,94.01,94.01,93.75,93.85,1273587.0,88.7265,88.7265,88.4811,88.5755,1273587.0
2024-01-18 11:45:00,93.85,93.92,93.75,93.76,612849.0,88.5755,88.6416,88.4811,88.4906,612849.0
2024-01-18 11:50:00,93.76,93.85,93.73,93.79,603469.0,88.4906,88.5755,88.4623,88.5189,603469.0
2024-01-18 11:55:00,93.79,93.83,93.78,93.8,347064.0,88.5189,88.5566,88.5095,88.5283,347064.0
2024-01-18 12:00:00,93.8,93.81,93.65,93.65,677518.0,88.5283,88.5378,88.3868,88.3868,677518.0
2024-01-18 12:05:00,93.65,93.79,93.63,93.71,658210.0,88.3868,88.5189,88.3679,88.4434,658210.0
2024-01-18 12:10:00,93.72,93.74,93.65,93.71,442737.0,88.4528,88.4717,88.3868,88.4434,442737.0
2024-01-18 12:15:00,93.71,93.76,93.6,93.62,400552.0,88.4434,88.4906,88.3396,88.3585,400552.0
2024-01-18 12:20:00,93.62,93.63,93.57,93.62,562693.0,88.3585,88.3679,88.3113,88.3585,562693.0
2024-01-18 12:25:00,93.63,93.65,93.56,93.59,507586.0,88.3679,88.3868,88.3018,88.3301,507586.0
2024-01-18 12:30:00,93.6,93.64,93.53,93.54,703063.0,88.3396,88.3773,88.2735,88.2829,703063.0
2024-01-18 12:35:00,93.54,93.63,93.53,93.61,631966.0,88.2829,88.3679,88.2735,88.349,631966.0
2024-01-18 12:40:00,93.61,93.65,93.59,93.64,423756.0,88.349,88.3868,88.3301,88.3773,423756.0
2024-01-18 12:45:00,93.65,93.72,93.63,93.63,339046.0,88.3868,88.4528,88.3679,88.3679,339046.0
2024-01-18 12:50:00,93.62,93.66,93.58,93.62,429433.0,88.3585,88.3962,88.3207,88.3585,429433.0
2024-01-18 12:55:00,93.62,93.64,93.58,93.6,423081.0,88.3585,88.3773,88.3207,88.3396,423081.0
2024-01-18 13:00:00,93.61,93.61,93.51,93.55,441729.0,88.349,88.349,88.2546,88.2924,441729.0
2024-01-18 13:05:00,93.54,93.67,93.52,93.67,548142.0,88.2829,88.4056,88.2641,88.4056,548142.0
2024-01-18 13:10:00,93.66,93.71,93.64,93.69,360382.0,88.3962,88.4434,88.3773,88.4245,360382.0
2024-01-18 13:15:00,93.69,93.77,93.66,93.68,548836.0,88.4245,88.5,88.3962,88.4151,548836.0
2024-01-18 13:20:00,93.68,93.75,93.67,93.71,525597.0,88.4151,88.4811,88.4056,88.4434,525597.0
2024-01-18 13:25:00,93.71,93.77,93.7,93.73,288287.0,88.4434,88.5,88.434,88.4623,288287.0
2024-01-18 13:30:00,93.73,93.79,93.72,93.78,639465.0,88.4623,88.5189,88.4528,88.5095,639465.0
2024-01-18 13:35:00,93.78,93.87,93.77,93.84,502137.0,88.5095,88.5944,88.5,88.5661,502137.0
2024-01-18 13:40:00,93.84,93.85,93.75,93.76,1045903.0,88.5661,88.5755,88.4811,88.4906,1045903.0
2024-01-18 13:45:00,93.75,93.81,93.75,93.78,269704.0,88.4811,88.5378,88.4811,88.5095,269704.0
2024-01-18 13:50:00,93.78,93.82,93.76,93.79,418735.0,88.5095,88.5472,88.4906,88.5189,418735.0
2024-01-18 13:55:00,93.79,93.8,93.75,93.76,228977.0,88.5189,88.5283,88.4811,88.4906,228977.0
2024-01-18 14:00:00,93.75,93.76,93.65,93.69,482506.0,88.4811,88.4906,88.3868,88.4245,482506.0
2024-01-18 14:05:00,93.68,93.72,93.65,93.7,227010.0,88.4151,88.4528,88.3868,88.434,227010.0
2024-01-18 14:10:00,93.71,93.84,93.71,93.82,372850.0,88.4434,88.5661,88.4434,88.5472,372850.0
2024-01-18 14:15:00,93.82,93.83,93.75,93.81,615351.0,88.5472,88.5566,88.4811,88.5378,615351.0
2024-01-18 14:20:00,93.81,93.9,93.79,93.89,634144.0,88.5378,88.6227,88.5189,88.6133,634144.0
2024-01-18 14:25:00,93.89,93.92,93.87,93.9,320482.0,88.6133,88.6416,88.5944,88.6227,320482.0
2024-01-18 14:30:00,93.9,93.98,93.88,93.88,580777.0,88.6227,88.6982,88.6038,88.6038,580777.0
2024-01-18 14:35:00,93.89,93.91,93.77,93.81,392081.0,88.6133,88.6322,88.5,88.5378,392081.0
2024-01-18 14:40:00,93.81,93.83,93.75,93.76,431317.0,88.5378,88.5566,88.4811,88.4906,431317.0
2024-01-18 14:45:00,93.76,93.76,93.71,93.75,414968.0,88.4906,88.4906,88.4434,88.4811,414968.0
2024-01-18 14:50:00,93.75,93.78,93.73,93.75,246489.0,88.4811,88.5095,88.4623,88.4811,246489.0
2024-01-18 14:55:00,93.75,93.81,93.74,93.74,485381.0,88.4811,88.5378,88.4717,88.4717,485381.0
2024-01-18 15:00:00,93.75,93.76,93.73,93.75,360224.0,88.4811,88.4906,88.4623,88.4811,360224.0
2024-01-18 15:05:00,93.74,93.75,93.72,93.73,317551.0,88.4717,88.4811,88.4528,88.4623,317551.0
2024-01-18 15:10:00,93.73,93.74,93.66,93.69,798271.0,88.4623,88.4717,88.3962,88.4245,798271.0
2024-01-18 15:15:00,93.7,93.74,93.68,93.7,404065.0,88.434,88.4717,88.4151,88.434,404065.0
2024-01-18 15:20:00,93.7,93.78,93.7,93.75,304446.0,88.434,88.5095,88.434,88.4811,304446.0
2024-01-18 15:25:00,93.75,93.78,93.73,93.77,215393.0,88.4811,88.5095,88.4623,88.5,215393.0
2024-01-18 15:30:00,93.77,93.8,93.73,93.78,494308.0,88.5,88.5283,88.4623,88.5095,494308.0
2024-01-18 15:35:00,93.78,93.8,93.76,93.77,293382.0,88.5095,88.5283,88.4906,88.5,293382.0
2024-01-18 15:40:00,93.78,93.78,93.74,93.75,271050.0,88.5095,88.5095,88.4717,88.4811,271050.0
2024-01-18 15:45:00,93.75,93.76,93.72,93.73,696340.0,88.4811,88.4906,88.4528,88.4623,696340.0
2024-01-18 15:50:00,93.74,93.78,93.71,93.72,976894.0,88.4717,88.5095,88.4434,88.4528,976894.0
2024-01-18 15:55:00,93.72,93.83,93.7,93.82,2213048.0,88.4528,88.5566,88.434,88.5472,2213048.0
2024-01-19 09:30:00,93.71,93.74,93.59,93.59,523474.0,88.4434,88.4717,88.3301,88.3301,523474.0
2024-01-19 09:35:00,93.59,93.62,93.53,93.55,407616.0,88.3301,88.3585,88.2735,88.2924,407616.0
2024-01-19 09:40:00,93.56,93.58,93.42,93.44,558022.0,88.3018,88.3207,88.1697,88.1886,558022.0
2024-01-19 09:45:00,93.44,93.55,93.43,93.5,601839.0,88.1886,88.2924,88.1791,88.2452,601839.0
2024-01-19 09:50:00,93.5,93.69,93.49,93.62,538424.0,88.2452,88.4245,88.2358,88.3585,538424.0
2024-01-19 09:55:00,93.62,93.75,93.55,93.71,439474.0,88.3585,88.4811,88.2924,88.4434,439474.0
2024-01-19 10:00:00,93.7,93.84,93.48,93.53,1008553.0,88.434,88.5661,88.2263,88.2735,1008553.0
2024-01-19 10:05:00,93.54,93.55,93.3,93.34,627458.0,88.2829,88.2924,88.0564,88.0942,627458.0
2024-01-19 10:10:00,93.34,93.41,93.26,93.31,485561.0,88.0942,88.1603,88.0187,88.0659,485561.0
2024-01-19 10:15:00,93.31,93.49,93.3,93.47,592868.0,88.0659,88.2358,88.0564,88.2169,592868.0
2024-01-19 10:20:00,93.47,93.54,93.44,93.5,559904.0,88.2169,88.2829,88.1886,88.2452,559904.0
2024-01-19 10:25:00,93.49,93.59,93.47,93.59,253000.0,88.2358,88.3301,88.2169,88.3301,253000.0
2024-01-19 10:30:00,93.58,93.59,93.49,93.55,208108.0,88.3207,88.3301,88.2358,88.2924,208108.0
2024-01-19 10:35:00,93.55,93.7,93.55,93.69,446772.0,88.2924,88.434,88.2924,88.4245,446772.0
2024-01-19 10:40:00,93.69,93.75,93.66,93.66,500786.0,88.4245,88.4811,88.3962,88.3962,500786.0
2024-01-19 10:45:00,93.66,93.68,93.59,93.59,201855.0,88.3962,88.4151,88.3301,88.3301,201855.0
2024-01-19 10:50:00,93.59,93.7,93.58,93.64,167468.0,88.3301,88.434,88.3207,88.3773,167468.0
2024-01-19 10:55:00,93.65,93.74,93.65,93.72,368860.0,88.3868,88.4717,88.3868,88.4528,368860.0
2024-01-19 11:00:00,93.72,93.84,93.71,93.76,403803.0,88.4528,88.5661,88.4434,88.4906,403803.0
2024-01-19 11:05:00,93.75,93.79,93.72,93.77,165401.0,88.4811,88.5189,88.4528,88.5,165401.0
2024-01-19 11:10:00,93.78,93.88,93.76,93.83,576269.0,88.5095,88.6038,88.4906,88.5566,576269.0
2024-01-19 11:15:00,93.84,93.84,93.79,93.81,150627.0,88.5661,88.5661,88.5189,88.5378,150627.0
2024-01-19 11:20:00,93.8,93.8,93.68,93.71,228648.0,88.5283,88.5283,88.4151,88.4434,228648.0
2024-01-19 11:25:00,93.71,93.76,93.65,93.73,311048.0,88.4434,88.4906,88.3868,88.4623,311048.0
2024-01-19 11:30:00,93.74,93.9,93.7,93.85,396904.0,88.4717,88.6227,88.434,88.5755,396904.0
2024-01-19 11:35:00,93.86,93.86,93.75,93.82,389122.0,88.585,88.585,88.4811,88.5472,389122.0
2024-01-19 11:40:00,93.82,93.85,93.72,93.73,671699.0,88.5472,88.5755,88.4528,88.4623,671699.0
2024-01-19 11:45:00,93.73,93.78,93.71,93.76,273996.0,88.4623,88.5095,88.4434,88.4906,273996.0
2024-01-19 11:50:00,93.76,93.81,93.73,93.76,246064.0,88.4906,88.5378,88.4623,88.4906,246064.0
2024-01-19 11:55:00,93.76,93.87,93.7,93.78,334894.0,88.4906,88.5944,88.434,88.5095,334894.0
2024-01-19 12:00:00,93.77,93.82,93.72,93.75,206978.0,88.5,88.5472,88.4528,88.4811,206978.0
2024-01-19 12:05:00,93.74,93.76,93.64,93.65,274883.0,88.4717,88.4906,88.3773,88.3868,274883.0
2024-01-19 12:10:00,93.65,93.71,93.65,93.7,369221.0,88.3868,88.4434,88.3868,88.434,369221.0
2024-01-19 12:15:00,93.7,93.76,93.69,93.75,283895.0,88.434,88.4906,88.4245,88.4811,283895.0
2024-01-19 12:20:00,93.76,93.82,93.75,93.79,201248.0,88.4906,88.5472,88.4811,88.5189,201248.0
2024-01-19 12:25:00,93.79,93.85,93.78,93.84,178769.0,88.5189,88.5755,88.5095,88.5661,178769.0
2024-01-19 12:30:00,93.84,93.86,93.76,93.81,187746.0,88.5661,88.585,88.4906,88.5378,187746.0
2024-01-19 12:35:00,93.81,93.82,93.76,93.76,219429.0,88.5378,88.5472,88.4906,88.4906,219429.0
2024-01-19 12:40:00,93.77,93.84,93.75,93.84,167796.0,88.5,88.5661,88.4811,88.5661,167796.0
2024-01-19 12:45:00,93.84,93.85,93.78,93.78,129125.0,88.5661,88.5755,88.5095,88.5095,129125.0
2024-01-19 12:50:00,93.79,93.87,93.79,93.87,87442.0,88.5189,88.5944,88.5189,88.5944,87442.0
2024-01-19 12:55:00,93.87,93.98,93.87,93.98,190977.0,88.5944,88.6982,88.5944,88.6982,190977.0
2024-01-19 13:00:00,93.97,93.97,93.86,93.89,357383.0,88.6888,88.6888,88.585,88.6133,357383.0
2024-01-19 13:05:00,93.89,93.89,93.82,93.86,269870.0,88.6133,88.6133,88.5472,88.585,269870.0
2024-01-19 13:10:00,93.86,93.92,93.85,93.9,368693.0,88.585,88.6416,88.5755,88.6227,368693.0
2024-01-19 13:15:00,93.9,93.93,93.83,93.83,250272.0,88.6227,88.651,88.5566,88.5566,250272.0
2024-01-19 13:20:00,93.84,93.89,93.81,93.86,223690.0,88.5661,88.6133,88.5378,88.585,223690.0
2024-01-19 13:25:00,93.87,93.9,93.84,93.85,167701.0,88.5944,88.6227,88.5661,88.5755,167701.0
2024-01-19 13:30:00,93.85,93.88,93.85,93.86,147115.0,88.5755,88.6038,88.5755,88.585,147115.0
2024-01-19 13:35:00,93.86,93.86,93.83,93.84,104229.0,88.585,88.585,88.5566,88.5661,104229.0
2024-01-19 13:40:00,93.84,93.88,93.84,93.86,315605.0,88.5661,88.6038,88.5661,88.585,315605.0
2024-01-19 13:45:00,93.87,93.9,93.85,93.86,158167.0,88.5944,88.6227,88.5755,88.585,158167.0
2024-01-19 13:50:00,93.87,93.89,93.83,93.89,141922.0,88.5944,88.6133,88.5566,88.6133,141922.0
2024-01-19 13:55:00,93.89,93.92,93.86,93.91,287090.0,88.6133,88.6416,88.585,88.6322,287090.0
2024-01-19 14:00:00,93.92,93.94,93.89,93.94,205334.0,88.6416,88.6605,88.6133,88.6605,205334.0
2024-01-19 14:05:00,93.94,94.0,93.92,93.99,121359.0,88.6605,88.7171,88.6416,88.7077,121359.0
2024-01-19 14:10:00,93.99,94.0,93.94,93.96,98734.0,88.7077,88.7171,88.6605,88.6793,98734.0
2024-01-19 14:15:00,93.97,93.99,93.94,93.94,186182.0,88.6888,88.7077,88.6605,88.6605,186182.0
2024-01-19 14:20:00,93.94,93.97,93.91,93.97,127288.0,88.6605,88.6888,88.6322,88.6888,127288.0
2024-01-19 14:25:00,93.97,94.02,93.96,93.98,393467.0,88.6888,88.736,88.6793,88.6982,393467.0
2024-01-19 14:30:00,93.99,94.08,93.96,94.08,1252811.0,88.7077,88.7926,88.6793,88.7926,1252811.0
2024-01-19 14:35:00,94.08,94.1,94.06,94.09,359531.0,88.7926,88.8115,88.7737,88.802,359531.0
2024-01-19 14:40:00,94.08,94.1,94.06,94.07,287355.0,88.7926,88.8115,88.7737,88.7832,287355.0
2024-01-19 14:45:00,94.07,94.09,94.04,94.06,162937.0,88.7832,88.802,88.7548,88.7737,162937.0
2024-01-19 14:50:00,94.07,94.09,93.99,94.04,249120.0,88.7832,88.802,88.7077,88.7548,249120.0
2024-01-19 14:55:00,94.04,94.17,94.02,94.02,611058.0,88.7548,88.8775,88.736,88.736,611058.0
2024-01-19 15:00:00,94.02,94.08,94.01,94.06,521314.0,88.736,88.7926,88.7265,88.7737,521314.0
2024-01-19 15:05:00,94.05,94.06,94.0,94.02,336778.0,88.7643,88.7737,88.7171,88.736,336778.0
2024-01-19 15:10:00,94.02,94.03,93.96,93.98,527820.0,88.736,88.7454,88.6793,88.6982,527820.0
2024-01-19 15:15:00,93.98,94.02,93.97,94.01,199315.0,88.6982,88.736,88.6888,88.7265,199315.0
2024-01-19 15:20:00,94.01,94.02,93.99,94.01,161724.0,88.7265,88.736,88.7077,88.7265,161724.0
2024-01-19 15:25:00,94.01,94.03,93.98,93.98,126711.0,88.7265,88.7454,88.6982,88.6982,126711.0
2024-01-19 15:30:00,93.98,94.02,93.97,94.01,266852.0,88.6982,88.736,88.6888,88.7265,266852.0
2024-01-19 15:35:00,94.01,94.03,93.99,94.0,246361.0,88.7265,88.7454,88.7077,88.7171,246361.0
2024-01-19 15:40:00,94.0,94.02,93.96,93.98,530175.0,88.7171,88.736,88.6793,88.6982,530175.0
2024-01-19 15:45:00,93.97,94.02,93.96,94.0,619322.0,88.6888,88.736,88.6793,88.7171,619322.0
2024-01-19 15:50:00,93.99,94.02,93.97,93.98,1459582.0,88.7077,88.736,88.6888,88.6982,1459582.0
2024-01-19 15:55:00,93.98,94.09,93.97,94.09,2385726.0,88.6982,88.802,88.6888,88.802,2385726.0
2024-01-22 09:30:00,94.8,94.92,94.78,94.87,1412728.0,89.4721,89.5854,89.4533,89.5382,1412728.0
2024-01-22 09:35:00,94.87,94.98,94.85,94.97,522764.0,89.5382,89.642,89.5193,89.6326,522764.0
2024-01-22 09:40:00,94.98,94.98,94.69,94.7,728030.0,89.642,89.642,89.3683,89.3778,728030.0
2024-01-22 09:45:00,94.71,94.92,94.71,94.83,558318.0,89.3872,89.5854,89.3872,89.5004,558318.0
2024-01-22 09:50:00,94.83,94.93,94.82,94.88,456793.0,89.5004,89.5948,89.491,89.5476,456793.0
2024-01-22 09:55:00,94.88,94.94,94.88,94.9,276391.0,89.5476,89.6043,89.5476,89.5665,276391.0
2024-01-22 10:00:00,94.89,94.89,94.78,94.86,523672.0,89.5571,89.5571,89.4533,89.5288,523672.0
2024-01-22 10:05:00,94.86,94.96,94.84,94.95,287242.0,89.5288,89.6231,89.5099,89.6137,287242.0
2024-01-22 10:10:00,94.95,95.06,94.93,95.04,392767.0,89.6137,89.7175,89.5948,89.6986,392767.0
2024-01-22 10:15:00,95.05,95.08,95.02,95.03,404935.0,89.7081,89.7364,89.6798,89.6892,404935.0
2024-01-22 10:20:00,95.04,95.07,95.0,95.06,483766.0,89.6986,89.727,89.6609,89.7175,483766.0
2024-01-22 10:25:00,95.06,95.08,95.02,95.06,199499.0,89.7175,89.7364,89.6798,89.7175,199499.0
2024-01-22 10:30:00,95.06,95.06,94.98,94.98,484545.0,89.7175,89.7175,89.642,89.642,484545.0
2024-01-22 10:35:00,94.98,95.03,94.94,95.01,465899.0,89.642,89.6892,89.6043,89.6703,465899.0
2024-01-22 10:40:00,95.01,95.03,94.93,94.93,501981.0,89.6703,89.6892,89.5948,89.5948,501981.0
2024-01-22 10:45:00,94.93,94.96,94.87,94.92,603851.0,89.5948,89.6231,89.5382,89.5854,603851.0
2024-01-22 10:50:00,94.93,94.97,94.8,94.81,484174.0,89.5948,89.6326,89.4721,89.4816,484174.0
2024-01-22 10:55:00,94.8,94.82,94.7,94.74,517583.0,89.4721,89.491,89.3778,89.4155,517583.0
2024-01-22 11:00:00,94.75,94.78,94.68,94.7,482407.0,89.4249,89.4533,89.3589,89.3778,482407.0
2024-01-22 11:05:00,94.71,94.71,94.64,94.65,296585.0,89.3872,89.3872,89.3211,89.3306,296585.0
2024-01-22 11:10:00,94.64,94.7,94.63,94.66,362030.0,89.3211,89.3778,89.3117,89.34,362030.0
2024-01-22 11:15:00,94.65,94.77,94.62,94.74,509784.0,89.3306,89.4438,89.3023,89.4155,509784.0
2024-01-22 11:20:00,94.74,94.75,94.65,94.66,222542.0,89.4155,89.4249,89.3306,89.34,222542.0
2024-01-22 11:25:00,94.66,94.74,94.65,94.72,238691.0,89.34,89.4155,89.3306,89.3966,238691.0
2024-01-22 11:30:00,94.72,94.77,94.68,94.76,182723.0,89.3966,89.4438,89.3589,89.4344,182723.0
2024-01-22 11:35:00,94.76,94.77,94.74,94.75,108635.0,89.4344,89.4438,89.4155,89.4249,108635.0
2024-01-22 11:40:00,94.75,94.78,94.72,94.72,221783.0,89.4249,89.4533,89.3966,89.3966,221783.0
2024-01-22 11:45:00,94.73,94.74,94.68,94.7,232881.0,89.4061,89.4155,89.3589,89.3778,232881.0
2024-01-22 11:50:00,94.7,94.74,94.68,94.72,130660.0,89.3778,89.4155,89.3589,89.3966,130660.0
2024-01-22 11:55:00,94.73,94.8,94.73,94.77,201382.0,89.4061,89.4721,89.4061,89.4438,201382.0
2024-01-22 12:00:00,94.76,94.77,94.64,94.64,179753.0,89.4344,89.4438,89.3211,89.3211,179753.0
2024-01-22 12:05:00,94.64,94.64,94.56,94.59,181081.0,89.3211,89.3211,89.2456,89.2739,181081.0
2024-01-22 12:10:00,94.58,94.66,94.58,94.65,183740.0,89.2645,89.34,89.2645,89.3306,183740.0
2024-01-22 12:15:00,94.65,94.66,94.57,94.61,185493.0,89.3306,89.34,89.2551,89.2928,185493.0
2024-01-22 12:20:00,94.61,94.66,94.6,94.63,89320.0,89.2928,89.34,89.2834,89.3117,89320.0
2024-01-22 12:25:00,94.62,94.62,94.56,94.59,143143.0,89.3023,89.3023,89.2456,89.2739,143143.0
2024-01-22 12:30:00,94.59,94.66,94.59,94.65,125087.0,89.2739,89.34,89.2739,89.3306,125087.0
2024-01-22 12:35:00,94.65,94.65,94.56,94.64,222039.0,89.3306,89.3306,89.2456,89.3211,222039.0
2024-01-22 12:40:00,94.64,94.64,94.58,94.62,122060.0,89.3211,89.3211,89.2645,89.3023,122060.0
2024-01-22 12:45:00,94.62,94.67,94.59,94.64,252920.0,89.3023,89.3494,89.2739,89.3211,252920.0
2024-01-22 12:50:00,94.64,94.69,94.6,94.67,187798.0,89.3211,89.3683,89.2834,89.3494,187798.0
2024-01-22 12:55:00,94.66,94.68,94.63,94.65,197068.0,89.34,89.3589,89.3117,89.3306,197068.0
2024-01-22 13:00:00,94.65,94.65,94.57,94.59,227237.0,89.3306,89.3306,89.2551,89.2739,227237.0
2024-01-22 13:05:00,94.59,94.66,94.58,94.59,205283.0,89.2739,89.34,89.2645,89.2739,205283.0
2024-01-22 13:10:00,94.59,94.61,94.56,94.57,195176.0,89.2739,89.2928,89.2456,89.2551,195176.0
2024-01-22 13:15:00,94.58,94.61,94.54,94.56,141362.0,89.2645,89.2928,89.2267,89.2456,141362.0
2024-01-22 13:20:00,94.56,94.58,94.51,94.56,314032.0,89.2456,89.2645,89.1984,89.2456,314032.0
2024-01-22 13:25:00,94.56,94.6,94.51,94.51,201440.0,89.2456,89.2834,89.1984,89.1984,201440.0
2024-01-22 13:30:00,94.51,94.62,94.5,94.59,490317.0,89.1984,89.3023,89.189,89.2739,490317.0
2024-01-22 13:35:00,94.58,94.6,94.52,94.53,136417.0,89.2645,89.2834,89.2079,89.2173,136417.0
2024-01-22 13:40:00,94.52,94.54,94.44,94.44,435612.0,89.2079,89.2267,89.1324,89.1324,435612.0
2024-01-22 13:45:00,94.45,94.47,94.41,94.44,301421.0,89.1418,89.1607,89.1041,89.1324,301421.0
2024-01-22 13:50:00,94.44,94.45,94.39,94.42,272490.0,89.1324,89.1418,89.0852,89.1135,272490.0
2024-01-22 13:55:00,94.42,94.47,94.39,94.46,111325.0,89.1135,89.1607,89.0852,89.1512,111325.0
2024-01-22 14:00:00,94.46,94.49,94.43,94.47,287005.0,89.1512,89.1796,89.1229,89.1607,287005.0
2024-01-22 14:05:00,94.47,94.48,94.45,94.46,81110.0,89.1607,89.1701,89.1418,89.1512,81110.0
2024-01-22 14:10:00,94.45,94.46,94.4,94.46,123834.0,89.1418,89.1512,89.0946,89.1512,123834.0
2024-01-22 14:15:00,94.46,94.47,94.42,94.43,241528.0,89.1512,89.1607,89.1135,89.1229,241528.0
2024-01-22 14:20:00,94.43,94.49,94.42,94.48,337965.0,89.1229,89.1796,89.1135,89.1701,337965.0
2024-01-22 14:25:00,94.48,94.5,94.46,94.5,321551.0,89.1701,89.189,89.1512,89.189,321551.0
2024-01-22 14:30:00,94.5,94.54,94.49,94.54,157822.0,89.189,89.2267,89.1796,89.2267,157822.0
2024-01-22 14:35:00,94.54,94.58,94.53,94.56,247543.0,89.2267,89.2645,89.2173,89.2456,247543.0
2024-01-22 14:40:00,94.56,94.58,94.53,94.54,184664.0,89.2456,89.2645,89.2173,89.2267,184664.0
2024-01-22 14:45:00,94.54,94.62,94.53,94.59,353878.0,89.2267,89.3023,89.2173,89.2739,353878.0
2024-01-22 14:50:00,94.59,94.66,94.59,94.65,310341.0,89.2739,89.34,89.2739,89.3306,310341.0
2024-01-22 14:55:00,94.66,94.7,94.65,94.66,412617.0,89.34,89.3778,89.3306,89.34,412617.0
2024-01-22 15:00:00,94.67,94.71,94.63,94.66,466091.0,89.3494,89.3872,89.3117,89.34,466091.0
2024-01-22 15:05:00,94.65,94.66,94.58,94.61,326093.0,89.3306,89.34,89.2645,89.2928,326093.0
2024-01-22 15:10:00,94.61,94.62,94.56,94.61,175193.0,89.2928,89.3023,89.2456,89.2928,175193.0
2024-01-22 15:15:00,94.61,94.62,94.57,94.58,239798.0,89.2928,89.3023,89.2551,89.2645,239798.0
2024-01-22 15:20:00,94.58,94.62,94.56,94.56,230267.0,89.2645,89.3023,89.2456,89.2456,230267.0
2024-01-22 15:25:00,94.57,94.57,94.53,94.56,371794.0,89.2551,89.2551,89.2173,89.2456,371794.0
2024-01-22 15:30:00,94.56,94.58,94.51,94.54,798003.0,89.2456,89.2645,89.1984,89.2267,798003.0
2024-01-22 15:35:00,94.54,94.6,94.53,94.58,948089.0,89.2267,89.2834,89.2173,89.2645,948089.0
2024-01-22 15:40:00,94.58,94.68,94.57,94.68,518034.0,89.2645,89.3589,89.2551,89.3589,518034.0
2024-01-22 15:45:00,94.68,94.68,94.6,94.63,735090.0,89.3589,89.3589,89.2834,89.3117,735090.0
2024-01-22 15:50:00,94.62,94.63,94.58,94.62,575273.0,89.3023,89.3117,89.2645,89.3023,575273.0
2024-01-22 15:55:00,94.62,94.66,94.6,94.65,1306075.0,89.3023,89.34,89.2834,89.3306,1306075.0
2024-01-23 09:30:00,93.89,93.91,93.73,93.74,1370284.0,88.6133,88.6322,88.4623,88.4717,1370284.0
2024-01-23 09:35:00,93.74,93.84,93.72,93.83,762626.0,88.4717,88.5661,88.4528,88.5566,762626.0
2024-01-23 09:40:00,93.82,93.87,93.72,93.86,365728.0,88.5472,88.5944,88.4528,88.585,365728.0
2024-01-23 09:45:00,93.86,93.91,93.78,93.81,377286.0,88.585,88.6322,88.5095,88.5378,377286.0
2024-01-23 09:50:00,93.81,93.88,93.79,93.86,607402.0,88.5378,88.6038,88.5189,88.585,607402.0
2024-01-23 09:55:00,93.86,93.87,93.8,93.85,277076.0,88.585,88.5944,88.5283,88.5755,277076.0
2024-01-23 10:00:00,93.86,93.9,93.83,93.89,421056.0,88.585,88.6227,88.5566,88.6133,421056.0
2024-01-23 10:05:00,93.88,93.94,93.84,93.92,672506.0,88.6038,88.6605,88.5661,88.6416,672506.0
2024-01-23 10:10:00,93.91,93.92,93.85,93.89,521759.0,88.6322,88.6416,88.5755,88.6133,521759.0
2024-01-23 10:15:00,93.88,93.89,93.82,93.84,555068.0,88.6038,88.6133,88.5472,88.5661,555068.0
2024-01-23 10:20:00,93.84,93.86,93.76,93.79,449449.0,88.5661,88.585,88.4906,88.5189,449449.0
2024-01-23 10:25:00,93.79,93.8,93.73,93.8,837836.0,88.5189,88.5283,88.4623,88.5283,837836.0
2024-01-23 10:30:00,93.79,93.8,93.68,93.75,705900.0,88.5189,88.5283,88.4151,88.4811,705900.0
2024-01-23 10:35:00,93.74,93.77,93.7,93.74,232938.0,88.4717,88.5,88.434,88.4717,232938.0
2024-01-23 10:40:00,93.73,93.74,93.65,93.66,324029.0,88.4623,88.4717,88.3868,88.3962,324029.0
2024-01-23 10:45:00,93.66,93.69,93.65,93.66,242876.0,88.3962,88.4245,88.3868,88.3962,242876.0
2024-01-23 10:50:00,93.67,93.68,93.55,93.58,380196.0,88.4056,88.4151,88.2924,88.3207,380196.0
2024-01-23 10:55:00,93.58,93.6,93.5,93.56,708257.0,88.3207,88.3396,88.2452,88.3018,708257.0
2024-01-23 11:00:00,93.56,93.66,93.54,93.66,265590.0,88.3018,88.3962,88.2829,88.3962,265590.0
2024-01-23 11:05:00,93.66,93.77,93.63,93.74,356550.0,88.3962,88.5,88.3679,88.4717,356550.0
2024-01-23 11:10:00,93.74,93.77,93.62,93.63,174401.0,88.4717,88.5,88.3585,88.3679,174401.0
2024-01-23 11:15:00,93.62,93.64,93.52,93.52,244062.0,88.3585,88.3773,88.2641,88.2641,244062.0
2024-01-23 11:20:00,93.53,93.61,93.51,93.61,279391.0,88.2735,88.349,88.2546,88.349,279391.0
2024-01-23 11:25:00,93.61,93.61,93.48,93.5,1368242.0,88.349,88.349,88.2263,88.2452,1368242.0
2024-01-23 11:30:00,93.5,93.51,93.42,93.48,567143.0,88.2452,88.2546,88.1697,88.2263,567143.0
2024-01-23 11:35:00,93.48,93.5,93.44,93.45,348193.0,88.2263,88.2452,88.1886,88.198,348193.0
2024-01-23 11:40:00,93.45,93.59,93.44,93.57,335282.0,88.198,88.3301,88.1886,88.3113,335282.0
2024-01-23 11:45:00,93.57,93.62,93.53,93.54,240445.0,88.3113,88.3585,88.2735,88.2829,240445.0
2024-01-23 11:50:00,93.54,93.63,93.53,93.63,200603.0,88.2829,88.3679,88.2735,88.3679,200603.0
2024-01-23 11:55:00,93.62,93.64,93.59,93.61,172929.0,88.3585,88.3773,88.3301,88.349,172929.0
2024-01-23 12:00:00,93.62,93.63,93.58,93.59,131718.0,88.3585,88.3679,88.3207,88.3301,131718.0
2024-01-23 12:05:00,93.59,93.66,93.59,93.62,116440.0,88.3301,88.3962,88.3301,88.3585,116440.0
2024-01-23 12:10:00,93.63,93.63,93.57,93.61,136447.0,88.3679,88.3679,88.3113,88.349,136447.0
2024-01-23 12:15:00,93.61,93.63,93.6,93.61,143356.0,88.349,88.3679,88.3396,88.349,143356.0
2024-01-23 12:20:00,93.61,93.65,93.58,93.62,214544.0,88.349,88.3868,88.3207,88.3585,214544.0
2024-01-23 12:25:00,93.61,93.65,93.6,93.62,272331.0,88.349,88.3868,88.3396,88.3585,272331.0
2024-01-23 12:30:00,93.62,93.63,93.58,93.59,317446.0,88.3585,88.3679,88.3207,88.3301,317446.0
2024-01-23 12:35:00,93.59,93.6,93.52,93.55,311002.0,88.3301,88.3396,88.2641,88.2924,311002.0
2024-01-23 12:40:00,93.54,93.56,93.52,93.54,156881.0,88.2829,88.3018,88.2641,88.2829,156881.0
2024-01-23 12:45:00,93.54,93.57,93.52,93.53,134676.0,88.2829,88.3113,88.2641,88.2735,134676.0
2024-01-23 12:50:00,93.53,93.55,93.5,93.55,162062.0,88.2735,88.2924,88.2452,88.2924,162062.0
2024-01-23 12:55:00,93.56,93.61,93.54,93.58,242285.0,88.3018,88.349,88.2829,88.3207,242285.0
2024-01-23 13:00:00,93.59,93.6,93.53,93.57,251901.0,88.3301,88.3396,88.2735,88.3113,251901.0
2024-01-23 13:05:00,93.58,93.59,93.52,93.54,150026.0,88.3207,88.3301,88.2641,88.2829,150026.0
2024-01-23 13:10:00,93.54,93.6,93.52,93.58,151250.0,88.2829,88.3396,88.2641,88.3207,151250.0
2024-01-23 13:15:00,93.57,93.62,93.56,93.61,187916.0,88.3113,88.3585,88.3018,88.349,187916.0
2024-01-23 13:20:00,93.61,93.7,93.61,93.63,191887.0,88.349,88.434,88.349,88.3679,191887.0
2024-01-23 13:25:00,93.63,93.64,93.59,93.61,161821.0,88.3679,88.3773,88.3301,88.349,161821.0
2024-01-23 13:30:00,93.62,93.66,93.57,93.66,156722.0,88.3585,88.3962,88.3113,88.3962,156722.0
2024-01-23 13:35:00,93.65,93.68,93.62,93.65,185863.0,88.3868,88.4151,88.3585,88.3868,185863.0
2024-01-23 13:40:00,93.64,93.72,93.63,93.67,147407.0,88.3773,88.4528,88.3679,88.4056,147407.0
2024-01-23 13:45:00,93.67,93.67,93.62,93.65,161247.0,88.4056,88.4056,88.3585,88.3868,161247.0
2024-01-23 13:50:00,93.65,93.66,93.61,93.61,270880.0,88.3868,88.3962,88.349,88.349,270880.0
2024-01-23 13:55:00,93.61,93.63,93.57,93.62,225584.0,88.349,88.3679,88.3113,88.3585,225584.0
2024-01-23 14:00:00,93.62,93.64,93.57,93.58,333438.0,88.3585,88.3773,88.3113,88.3207,333438.0
2024-01-23 14:05:00,93.58,93.65,93.57,93.62,281300.0,88.3207,88.3868,88.3113,88.3585,281300.0
2024-01-23 14:10:00,93.62,93.79,93.6,93.78,470934.0,88.3585,88.5189,88.3396,88.5095,470934.0
2024-01-23 14:15:00,93.78,93.8,93.72,93.74,245847.0,88.5095,88.5283,88.4528,88.4717,245847.0
2024-01-23 14:20:00,93.74,93.75,93.7,93.74,123514.0,88.4717,88.4811,88.434,88.4717,123514.0
2024-01-23 14:25:00,93.74,93.79,93.72,93.79,217396.0,88.4717,88.5189,88.4528,88.5189,217396.0
2024-01-23 14:30:00,93.79,93.81,93.73,93.77,209946.0,88.5189,88.5378,88.4623,88.5,209946.0
2024-01-23 14:35:00,93.77,93.79,93.73,93.77,853741.0,88.5,88.5189,88.4623,88.5,853741.0
2024-01-23 14:40:00,93.76,93.84,93.73,93.82,369744.0,88.4906,88.5661,88.4623,88.5472,369744.0
2024-01-23 14:45:00,93.83,93.85,93.81,93.82,236319.0,88.5566,88.5755,88.5378,88.5472,236319.0
2024-01-23 14:50:00,93.81,93.82,93.77,93.79,235218.0,88.5378,88.5472,88.5,88.5189,235218.0
2024-01-23 14:55:00,93.79,93.79,93.71,93.72,543733.0,88.5189,88.5189,88.4434,88.4528,543733.0
2024-01-23 15:00:00,93.71,93.74,93.66,93.72,370017.0,88.4434,88.4717,88.3962,88.4528,370017.0
2024-01-23 15:05:00,93.73,93.79,93.72,93.79,229106.0,88.4623,88.5189,88.4528,88.5189,229106.0
2024-01-23 15:10:00,93.78,93.84,93.78,93.81,329642.0,88.5095,88.5661,88.5095,88.5378,329642.0
2024-01-23 15:15:00,93.82,93.83,93.81,93.83,56685.0,88.5472,88.5566,88.5378,88.5566,56685.0
2024-01-23 15:20:00,93.83,93.84,93.77,93.78,177251.0,88.5566,88.5661,88.5,88.5095,177251.0
2024-01-23 15:25:00,93.77,93.81,93.74,93.75,167983.0,88.5,88.5378,88.4717,88.4811,167983.0
2024-01-23 15:30:00,93.75,93.76,93.69,93.69,375299.0,88.4811,88.4906,88.4245,88.4245,375299.0
2024-01-23 15:35:00,93.7,93.79,93.69,93.78,321839.0,88.434,88.5189,88.4245,88.5095,321839.0
2024-01-23 15:40:00,93.78,93.82,93.76,93.79,403821.0,88.5095,88.5472,88.4906,88.5189,403821.0
2024-01-23 15:45:00,93.78,93.87,93.77,93.87,465071.0,88.5095,88.5944,88.5,88.5944,465071.0
2024-01-23 15:50:00,93.86,93.93,93.85,93.88,613913.0,88.585,88.651,88.5755,88.6038,613913.0
2024-01-23 15:55:00,93.89,93.99,93.87,93.89,1862253.0,88.6133,88.7077,88.5944,88.6133,1862253.0
2024-01-24 09:30:00,94.53,94.54,94.43,94.5,640224.0,89.2173,89.2267,89.1229,89.189,640224.0
2024-01-24 09:35:00,94.5,94.51,94.42,94.42,515404.0,89.189,89.1984,89.1135,89.1135,515404.0
2024-01-24 09:40:00,94.42,94.5,94.42,94.43,881803.0,89.1135,89.189,89.1135,89.1229,881803.0
2024-01-24 09:45:00,94.43,94.43,94.01,94.01,1461007.0,89.1229,89.1229,88.7265,88.7265,1461007.0
2024-01-24 09:50:00,94.01,94.13,93.97,94.11,1142537.0,88.7265,88.8398,88.6888,88.8209,1142537.0
2024-01-24 09:55:00,94.12,94.13,94.0,94.06,826415.0,88.8304,88.8398,88.7171,88.7737,826415.0
2024-01-24 10:00:00,94.06,94.16,93.9,93.97,775095.0,88.7737,88.8681,88.6227,88.6888,775095.0
2024-01-24 10:05:00,93.97,94.08,93.97,94.03,449032.0,88.6888,88.7926,88.6888,88.7454,449032.0
2024-01-24 10:10:00,94.04,94.05,93.86,93.93,947303.0,88.7548,88.7643,88.585,88.651,947303.0
2024-01-24 10:15:00,93.93,94.0,93.9,93.97,378107.0,88.651,88.7171,88.6227,88.6888,378107.0
2024-01-24 10:20:00,93.98,93.98,93.82,93.85,516863.0,88.6982,88.6982,88.5472,88.5755,516863.0
2024-01-24 10:25:00,93.85,93.96,93.84,93.92,426987.0,88.5755,88.6793,88.5661,88.6416,426987.0
2024-01-24 10:30:00,93.93,93.93,93.81,93.86,606164.0,88.651,88.651,88.5378,88.585,606164.0
2024-01-24 10:35:00,93.86,93.98,93.83,93.97,656119.0,88.585,88.6982,88.5566,88.6888,656119.0
2024-01-24 10:40:00,93.96,94.02,93.86,93.99,444159.0,88.6793,88.736,88.585,88.7077,444159.0
2024-01-24 10:45:00,93.98,93.98,93.88,93.89,332930.0,88.6982,88.6982,88.6038,88.6133,332930.0
2024-01-24 10:50:00,93.89,93.9,93.7,93.7,447765.0,88.6133,88.6227,88.434,88.434,447765.0
2024-01-24 10:55:00,93.7,93.79,93.61,93.79,671713.0,88.434,88.5189,88.349,88.5189,671713.0
2024-01-24 11:00:00,93.79,93.93,93.72,93.77,856439.0,88.5189,88.651,88.4528,88.5,856439.0
2024-01-24 11:05:00,93.77,93.8,93.68,93.7,420308.0,88.5,88.5283,88.4151,88.434,420308.0
2024-01-24 11:10:00,93.69,93.69,93.57,93.61,599320.0,88.4245,88.4245,88.3113,88.349,599320.0
2024-01-24 11:15:00,93.62,93.79,93.6,93.78,674148.0,88.3585,88.5189,88.3396,88.5095,674148.0
2024-01-24 11:20:00,93.77,93.77,93.67,93.7,501599.0,88.5,88.5,88.4056,88.434,501599.0
2024-01-24 11:25:00,93.7,93.77,93.67,93.67,477454.0,88.434,88.5,88.4056,88.4056,477454.0
2024-01-24 11:30:00,93.67,93.71,93.59,93.62,550196.0,88.4056,88.4434,88.3301,88.3585,550196.0
2024-01-24 11:35:00,93.63,93.64,93.53,93.61,513196.0,88.3679,88.3773,88.2735,88.349,513196.0
2024-01-24 11:40:00,93.61,93.62,93.55,93.55,431329.0,88.349,88.3585,88.2924,88.2924,431329.0
2024-01-24 11:45:00,93.55,93.57,93.47,93.48,670496.0,88.2924,88.3113,88.2169,88.2263,670496.0
2024-01-24 11:50:00,93.48,93.67,93.46,93.66,706333.0,88.2263,88.4056,88.2074,88.3962,706333.0
2024-01-24 11:55:00,93.65,93.65,93.58,93.64,735020.0,88.3868,88.3868,88.3207,88.3773,735020.0
2024-01-24 12:00:00,93.63,93.69,93.62,93.65,335600.0,88.3679,88.4245,88.3585,88.3868,335600.0
2024-01-24 12:05:00,93.65,93.72,93.63,93.7,255453.0,88.3868,88.4528,88.3679,88.434,255453.0
2024-01-24 12:10:00,93.7,93.75,93.69,93.72,342131.0,88.434,88.4811,88.4245,88.4528,342131.0
2024-01-24 12:15:00,93.71,93.75,93.67,93.67,343746.0,88.4434,88.4811,88.4056,88.4056,343746.0
2024-01-24 12:20:00,93.68,93.79,93.67,93.77,160673.0,88.4151,88.5189,88.4056,88.5,160673.0
2024-01-24 12:25:00,93.77,93.78,93.74,93.77,152368.0,88.5,88.5095,88.4717,88.5,152368.0
2024-01-24 12:30:00,93.77,93.83,93.73,93.82,398869.0,88.5,88.5566,88.4623,88.5472,398869.0
2024-01-24 12:35:00,93.83,93.84,93.77,93.78,171937.0,88.5566,88.5661,88.5,88.5095,171937.0
2024-01-24 12:40:00,93.78,93.79,93.74,93.74,155189.0,88.5095,88.5189,88.4717,88.4717,155189.0
2024-01-24 12:45:00,93.75,93.75,93.68,93.69,219174.0,88.4811,88.4811,88.4151,88.4245,219174.0
2024-01-24 12:50:00,93.7,93.71,93.66,93.68,202497.0,88.434,88.4434,88.3962,88.4151,202497.0
2024-01-24 12:55:00,93.68,93.69,93.65,93.68,121411.0,88.4151,88.4245,88.3868,88.4151,121411.0
2024-01-24 13:00:00,93.67,93.76,93.46,93.5,889459.0,88.4056,88.4906,88.2074,88.2452,889459.0
2024-01-24 13:05:00,93.5,93.56,93.46,93.53,332207.0,88.2452,88.3018,88.2074,88.2735,332207.0
2024-01-24 13:10:00,93.53,93.56,93.41,93.44,746621.0,88.2735,88.3018,88.1603,88.1886,746621.0
2024-01-24 13:15:00,93.43,93.51,93.41,93.42,289561.0,88.1791,88.2546,88.1603,88.1697,289561.0
2024-01-24 13:20:00,93.43,93.43,93.33,93.36,479464.0,88.1791,88.1791,88.0848,88.1131,479464.0
2024-01-24 13:25:00,93.35,93.41,93.3,93.37,758211.0,88.1036,88.1603,88.0564,88.1225,758211.0
2024-01-24 13:30:00,93.37,93.39,93.32,93.35,376962.0,88.1225,88.1414,88.0753,88.1036,376962.0
2024-01-24 13:35:00,93.36,93.37,93.26,93.26,488981.0,88.1131,88.1225,88.0187,88.0187,488981.0
2024-01-24 13:40:00,93.26,93.31,93.21,93.23,648070.0,88.0187,88.0659,87.9715,87.9904,648070.0
2024-01-24 13:45:00,93.23,93.26,93.2,93.21,505102.0,87.9904,88.0187,87.9621,87.9715,505102.0
2024-01-24 13:50:00,93.22,93.28,93.2,93.28,448250.0,87.9809,88.0376,87.9621,88.0376,448250.0
2024-01-24 13:55:00,93.28,93.28,93.2,93.21,540831.0,88.0376,88.0376,87.9621,87.9715,540831.0
2024-01-24 14:00:00,93.21,93.28,93.2,93.23,451300.0,87.9715,88.0376,87.9621,87.9904,451300.0
2024-01-24 14:05:00,93.22,93.26,93.22,93.25,277194.0,87.9809,88.0187,87.9809,88.0092,277194.0
2024-01-24 14:10:00,93.25,93.26,93.2,93.2,488642.0,88.0092,88.0187,87.9621,87.9621,488642.0
2024-01-24 14:15:00,93.21,93.22,93.16,93.21,795902.0,87.9715,87.9809,87.9243,87.9715,795902.0
2024-01-24 14:20:00,93.22,93.23,93.12,93.14,493448.0,87.9809,87.9904,87.8866,87.9054,493448.0
2024-01-24 14:25:00,93.13,93.15,93.1,93.11,609056.0,87.896,87.9149,87.8677,87.8771,609056.0
2024-01-24 14:30:00,93.12,93.21,93.11,93.2,387294.0,87.8866,87.9715,87.8771,87.9621,387294.0
2024-01-24 14:35:00,93.19,93.24,93.13,93.23,433520.0,87.9526,87.9998,87.896,87.9904,433520.0
2024-01-24 14:40:00,93.23,93.29,93.2,93.27,361310.0,87.9904,88.047,87.9621,88.0281,361310.0
2024-01-24 14:45:00,93.27,93.28,93.19,93.2,269794.0,88.0281,88.0376,87.9526,87.9621,269794.0
2024-01-24 14:50:00,93.2,93.24,93.17,93.2,367531.0,87.9621,87.9998,87.9337,87.9621,367531.0
2024-01-24 14:55:00,93.2,93.25,93.18,93.23,557185.0,87.9621,88.0092,87.9432,87.9904,557185.0
2024-01-24 15:00:00,93.23,93.29,93.2,93.27,295443.0,87.9904,88.047,87.9621,88.0281,295443.0
2024-01-24 15:05:00,93.27,93.28,93.23,93.25,314257.0,88.0281,88.0376,87.9904,88.0092,314257.0
2024-01-24 15:10:00,93.25,93.28,93.19,93.19,446069.0,88.0092,88.0376,87.9526,87.9526,446069.0
2024-01-24 15:15:00,93.2,93.27,93.17,93.27,465788.0,87.9621,88.0281,87.9337,88.0281,465788.0
2024-01-24 15:20:00,93.27,93.27,93.21,93.24,185434.0,88.0281,88.0281,87.9715,87.9998,185434.0
2024-01-24 15:25:00,93.23,93.26,93.21,93.21,244462.0,87.9904,88.0187,87.9715,87.9715,244462.0
2024-01-24 15:30:00,93.21,93.25,93.2,93.22,221433.0,87.9715,88.0092,87.9621,87.9809,221433.0
2024-01-24 15:35:00,93.22,93.32,93.21,93.31,555719.0,87.9809,88.0753,87.9715,88.0659,555719.0
2024-01-24 15:40:00,93.31,93.33,93.28,93.32,399599.0,88.0659,88.0848,88.0376,88.0753,399599.0
2024-01-24 15:45:00,93.31,93.32,93.25,93.31,504655.0,88.0659,88.0753,88.0092,88.0659,504655.0
2024-01-24 15:50:00,93.31,93.31,93.25,93.28,1043547.0,88.0659,88.0659,88.0092,88.0376,1043547.0
2024-01-24 15:55:00,93.28,93.37,93.23,93.36,1737667.0,88.0376,88.1225,87.9904,88.1131,1737667.0
2024-01-25 09:30:00,94.0,94.0,93.8,93.95,884126.0,88.7171,88.7171,88.5283,88.6699,884126.0
2024-01-25 09:35:00,93.94,94.01,93.89,93.93,581102.0,88.6605,88.7265,88.6133,88.651,581102.0
2024-01-25 09:40:00,93.92,94.06,93.9,93.94,891190.0,88.6416,88.7737,88.6227,88.6605,891190.0
2024-01-25 09:45:00,93.94,93.96,93.84,93.94,592575.0,88.6605,88.6793,88.5661,88.6605,592575.0
2024-01-25 09:50:00,93.94,94.06,93.91,94.01,379402.0,88.6605,88.7737,88.6322,88.7265,379402.0
2024-01-25 09:55:00,94.0,94.04,93.92,94.04,659540.0,88.7171,88.7548,88.6416,88.7548,659540.0
2024-01-25 10:00:00,94.04,94.1,93.99,94.06,699242.0,88.7548,88.8115,88.7077,88.7737,699242.0
2024-01-25 10:05:00,94.07,94.17,94.03,94.16,749574.0,88.7832,88.8775,88.7454,88.8681,749574.0
2024-01-25 10:10:00,94.16,94.17,94.07,94.1,418044.0,88.8681,88.8775,88.7832,88.8115,418044.0
2024-01-25 10:15:00,94.1,94.1,93.99,94.03,590185.0,88.8115,88.8115,88.7077,88.7454,590185.0
2024-01-25 10:20:00,94.03,94.18,94.02,94.17,346202.0,88.7454,88.887,88.736,88.8775,346202.0
2024-01-25 10:25:00,94.17,94.22,94.1,94.1,482136.0,88.8775,88.9247,88.8115,88.8115,482136.0
2024-01-25 10:30:00,94.1,94.14,93.99,94.01,370511.0,88.8115,88.8492,88.7077,88.7265,370511.0
2024-01-25 10:35:00,94.01,94.07,93.98,94.05,363845.0,88.7265,88.7832,88.6982,88.7643,363845.0
2024-01-25 10:40:00,94.06,94.12,94.04,94.07,338369.0,88.7737,88.8304,88.7548,88.7832,338369.0
2024-01-25 10:45:00,94.08,94.09,94.01,94.02,343915.0,88.7926,88.802,88.7265,88.736,343915.0
2024-01-25 10:50:00,94.02,94.07,93.97,94.06,242065.0,88.736,88.7832,88.6888,88.7737,242065.0
2024-01-25 10:55:00,94.06,94.15,94.04,94.11,254485.0,88.7737,88.8587,88.7548,88.8209,254485.0
2024-01-25 11:00:00,94.11,94.15,94.05,94.09,279634.0,88.8209,88.8587,88.7643,88.802,279634.0
2024-01-25 11:05:00,94.09,94.14,94.06,94.07,334205.0,88.802,88.8492,88.7737,88.7832,334205.0
2024-01-25 11:10:00,94.08,94.13,93.97,94.11,538556.0,88.7926,88.8398,88.6888,88.8209,538556.0
2024-01-25 11:15:00,94.12,94.14,94.07,94.09,311479.0,88.8304,88.8492,88.7832,88.802,311479.0
2024-01-25 11:20:00,94.09,94.1,94.04,94.07,174713.0,88.802,88.8115,88.7548,88.7832,174713.0
2024-01-25 11:25:00,94.08,94.1,94.03,94.05,364175.0,88.7926,88.8115,88.7454,88.7643,364175.0
2024-01-25 11:30:00,94.05,94.07,93.95,94.06,623195.0,88.7643,88.7832,88.6699,88.7737,623195.0
2024-01-25 11:35:00,94.05,94.05,93.92,93.92,444181.0,88.7643,88.7643,88.6416,88.6416,444181.0
2024-01-25 11:40:00,93.91,93.93,93.86,93.88,233283.0,88.6322,88.651,88.585,88.6038,233283.0
2024-01-25 11:45:00,93.88,93.88,93.77,93.81,360150.0,88.6038,88.6038,88.5,88.5378,360150.0
2024-01-25 11:50:00,93.81,93.84,93.76,93.78,305734.0,88.5378,88.5661,88.4906,88.5095,305734.0
2024-01-25 11:55:00,93.78,93.79,93.71,93.78,424680.0,88.5095,88.5189,88.4434,88.5095,424680.0
2024-01-25 12:00:00,93.79,93.8,93.67,93.68,1768356.0,88.5189,88.5283,88.4056,88.4151,1768356.0
2024-01-25 12:05:00,93.68,93.72,93.63,93.72,723716.0,88.4151,88.4528,88.3679,88.4528,723716.0
2024-01-25 12:10:00,93.72,93.78,93.69,93.76,322986.0,88.4528,88.5095,88.4245,88.4906,322986.0
2024-01-25 12:15:00,93.76,93.83,93.74,93.8,334140.0,88.4906,88.5566,88.4717,88.5283,334140.0
2024-01-25 12:20:00,93.8,93.8,93.74,93.76,281103.0,88.5283,88.5283,88.4717,88.4906,281103.0
2024-01-25 12:25:00,93.77,93.78,93.71,93.76,316173.0,88.5,88.5095,88.4434,88.4906,316173.0
2024-01-25 12:30:00,93.76,93.77,93.68,93.7,202707.0,88.4906,88.5,88.4151,88.434,202707.0
2024-01-25 12:35:00,93.7,93.71,93.64,93.69,195405.0,88.434,88.4434,88.3773,88.4245,195405.0
2024-01-25 12:40:00,93.68,93.69,93.65,93.69,333734.0,88.4151,88.4245,88.3868,88.4245,333734.0
2024-01-25 12:45:00,93.69,93.72,93.62,93.66,377289.0,88.4245,88.4528,88.3585,88.3962,377289.0
2024-01-25 12:50:00,93.66,93.68,93.58,93.63,474954.0,88.3962,88.4151,88.3207,88.3679,474954.0
2024-01-25 12:55:00,93.63,93.65,93.58,93.62,568264.0,88.3679,88.3868,88.3207,88.3585,568264.0
2024-01-25 13:00:00,93.62,93.87,93.57,93.83,1319605.0,88.3585,88.5944,88.3113,88.5566,1319605.0
2024-01-25 13:05:00,93.83,93.94,93.81,93.88,354854.0,88.5566,88.6605,88.5378,88.6038,354854.0
2024-01-25 13:10:00,93.88,93.91,93.83,93.87,153814.0,88.6038,88.6322,88.5566,88.5944,153814.0
2024-01-25 13:15:00,93.87,93.89,93.83,93.87,134286.0,88.5944,88.6133,88.5566,88.5944,134286.0
2024-01-25 13:20:00,93.87,93.89,93.82,93.83,199828.0,88.5944,88.6133,88.5472,88.5566,199828.0
2024-01-25 13:25:00,93.83,93.93,93.82,93.89,1617486.0,88.5566,88.651,88.5472,88.6133,1617486.0
2024-01-25 13:30:00,93.89,93.9,93.81,93.85,177952.0,88.6133,88.6227,88.5378,88.5755,177952.0
2024-01-25 13:35:00,93.85,93.85,93.75,93.79,223780.0,88.5755,88.5755,88.4811,88.5189,223780.0
2024-01-25 13:40:00,93.79,93.81,93.75,93.79,225901.0,88.5189,88.5378,88.4811,88.5189,225901.0
2024-01-25 13:45:00,93.8,93.86,93.76,93.81,243086.0,88.5283,88.585,88.4906,88.5378,243086.0
2024-01-25 13:50:00,93.82,93.94,93.8,93.92,446084.0,88.5472,88.6605,88.5283,88.6416,446084.0
2024-01-25 13:55:00,93.92,93.92,93.88,93.89,189783.0,88.6416,88.6416,88.6038,88.6133,189783.0
2024-01-25 14:00:00,93.9,93.92,93.88,93.91,259770.0,88.6227,88.6416,88.6038,88.6322,259770.0
2024-01-25 14:05:00,93.9,93.94,93.87,93.93,342238.0,88.6227,88.6605,88.5944,88.651,342238.0
2024-01-25 14:10:00,93.94,93.97,93.92,93.92,329669.0,88.6605,88.6888,88.6416,88.6416,329669.0
2024-01-25 14:15:00,93.93,93.95,93.91,93.93,217655.0,88.651,88.6699,88.6322,88.651,217655.0
2024-01-25 14:20:00,93.93,93.95,93.9,93.92,354245.0,88.651,88.6699,88.6227,88.6416,354245.0
2024-01-25 14:25:00,93.92,93.96,93.9,93.92,448566.0,88.6416,88.6793,88.6227,88.6416,448566.0
2024-01-25 14:30:00,93.92,94.0,93.91,93.98,388169.0,88.6416,88.7171,88.6322,88.6982,388169.0
2024-01-25 14:35:00,93.99,94.01,93.94,93.96,407249.0,88.7077,88.7265,88.6605,88.6793,407249.0
2024-01-25 14:40:00,93.95,93.98,93.91,93.97,294646.0,88.6699,88.6982,88.6322,88.6888,294646.0
2024-01-25 14:45:00,93.96,93.97,93.9,93.91,397526.0,88.6793,88.6888,88.6227,88.6322,397526.0
2024-01-25 14:50:00,93.91,93.92,93.84,93.85,643020.0,88.6322,88.6416,88.5661,88.5755,643020.0
2024-01-25 14:55:00,93.85,93.87,93.81,93.82,450384.0,88.5755,88.5944,88.5378,88.5472,450384.0
2024-01-25 15:00:00,93.82,93.86,93.79,93.84,316128.0,88.5472,88.585,88.5189,88.5661,316128.0
2024-01-25 15:05:00,93.84,93.86,93.78,93.81,297739.0,88.5661,88.585,88.5095,88.5378,297739.0
2024-01-25 15:10:00,93.8,93.85,93.78,93.81,376523.0,88.5283,88.5755,88.5095,88.5378,376523.0
2024-01-25 15:15:00,93.81,93.81,93.72,93.75,473639.0,88.5378,88.5378,88.4528,88.4811,473639.0
2024-01-25 15:20:00,93.75,93.78,93.71,93.77,360597.0,88.4811,88.5095,88.4434,88.5,360597.0
2024-01-25 15:25:00,93.77,93.79,93.74,93.79,198037.0,88.5,88.5189,88.4717,88.5189,198037.0
2024-01-25 15:30:00,93.79,93.86,93.78,93.83,221829.0,88.5189,88.585,88.5095,88.5566,221829.0
2024-01-25 15:35:00,93.82,93.88,93.79,93.87,346464.0,88.5472,88.6038,88.5189,88.5944,346464.0
2024-01-25 15:40:00,93.88,93.94,93.86,93.91,502276.0,88.6038,88.6605,88.585,88.6322,502276.0
2024-01-25 15:45:00,93.91,93.96,93.89,93.92,478355.0,88.6322,88.6793,88.6133,88.6416,478355.0
2024-01-25 15:50:00,93.92,94.0,93.9,93.97,1235270.0,88.6416,88.7171,88.6227,88.6888,1235270.0
2024-01-25 15:55:00,93.97,94.0,93.94,93.96,1799512.0,88.6888,88.7171,88.6605,88.6793,1799512.0
2024-01-26 09:30:00,93.93,93.96,93.78,93.87,693503.0,88.651,88.6793,88.5095,88.5944,693503.0
2024-01-26 09:35:00,93.88,93.92,93.8,93.9,269941.0,88.6038,88.6416,88.5283,88.6227,269941.0
2024-01-26 09:40:00,93.9,93.91,93.76,93.77,292132.0,88.6227,88.6322,88.4906,88.5,292132.0
2024-01-26 09:45:00,93.77,93.77,93.61,93.62,645140.0,88.5,88.5,88.349,88.3585,645140.0
2024-01-26 09:50:00,93.61,93.69,93.61,93.64,367409.0,88.349,88.4245,88.349,88.3773,367409.0
2024-01-26 09:55:00,93.64,93.7,93.62,93.67,277398.0,88.3773,88.434,88.3585,88.4056,277398.0
2024-01-26 10:00:00,93.67,93.67,93.5,93.6,810830.0,88.4056,88.4056,88.2452,88.3396,810830.0
2024-01-26 10:05:00,93.6,93.67,93.54,93.63,364116.0,88.3396,88.4056,88.2829,88.3679,364116.0
2024-01-26 10:10:00,93.63,93.66,93.61,93.63,242834.0,88.3679,88.3962,88.349,88.3679,242834.0
2024-01-26 10:15:00,93.63,93.64,93.48,93.55,511549.0,88.3679,88.3773,88.2263,88.2924,511549.0
2024-01-26 10:20:00,93.56,93.59,93.53,93.57,220247.0,88.3018,88.3301,88.2735,88.3113,220247.0
2024-01-26 10:25:00,93.57,93.61,93.51,93.59,275130.0,88.3113,88.349,88.2546,88.3301,275130.0
2024-01-26 10:30:00,93.58,93.65,93.54,93.64,172451.0,88.3207,88.3868,88.2829,88.3773,172451.0
2024-01-26 10:35:00,93.64,93.72,93.62,93.7,257642.0,88.3773,88.4528,88.3585,88.434,257642.0
2024-01-26 10:40:00,93.7,93.78,93.68,93.75,286612.0,88.434,88.5095,88.4151,88.4811,286612.0
2024-01-26 10:45:00,93.75,93.77,93.68,93.69,210701.0,88.4811,88.5,88.4151,88.4245,210701.0
2024-01-26 10:50:00,93.69,93.8,93.68,93.8,262024.0,88.4245,88.5283,88.4151,88.5283,262024.0
2024-01-26 10:55:00,93.8,93.82,93.75,93.8,176748.0,88.5283,88.5472,88.4811,88.5283,176748.0
2024-01-26 11:00:00,93.79,93.84,93.77,93.81,220001.0,88.5189,88.5661,88.5,88.5378,220001.0
2024-01-26 11:05:00,93.8,93.84,93.78,93.82,153518.0,88.5283,88.5661,88.5095,88.5472,153518.0
2024-01-26 11:10:00,93.81,93.84,93.75,93.84,204187.0,88.5378,88.5661,88.4811,88.5661,204187.0
2024-01-26 11:15:00,93.83,93.9,93.83,93.88,438701.0,88.5566,88.6227,88.5566,88.6038,438701.0
2024-01-26 11:20:00,93.89,93.97,93.86,93.96,143898.0,88.6133,88.6888,88.585,88.6793,143898.0
2024-01-26 11:25:00,93.96,93.98,93.92,93.95,110844.0,88.6793,88.6982,88.6416,88.6699,110844.0
2024-01-26 11:30:00,93.96,94.02,93.95,94.01,235400.0,88.6793,88.736,88.6699,88.7265,235400.0
2024-01-26 11:35:00,94.01,94.01,93.93,93.95,142384.0,88.7265,88.7265,88.651,88.6699,142384.0
2024-01-26 11:40:00,93.95,93.97,93.91,93.95,171371.0,88.6699,88.6888,88.6322,88.6699,171371.0
2024-01-26 11:45:00,93.95,93.98,93.93,93.95,143180.0,88.6699,88.6982,88.651,88.6699,143180.0
2024-01-26 11:50:00,93.95,93.99,93.93,93.98,140611.0,88.6699,88.7077,88.651,88.6982,140611.0
2024-01-26 11:55:00,93.98,94.03,93.96,94.03,364976.0,88.6982,88.7454,88.6793,88.7454,364976.0
2024-01-26 12:00:00,94.02,94.05,93.97,94.02,187221.0,88.736,88.7643,88.6888,88.736,187221.0
2024-01-26 12:05:00,94.02,94.07,94.0,94.02,331587.0,88.736,88.7832,88.7171,88.736,331587.0
2024-01-26 12:10:00,94.01,94.03,93.98,93.99,165733.0,88.7265,88.7454,88.6982,88.7077,165733.0
2024-01-26 12:15:00,93.99,94.01,93.96,93.98,235956.0,88.7077,88.7265,88.6793,88.6982,235956.0
2024-01-26 12:20:00,93.98,94.02,93.96,93.99,270474.0,88.6982,88.736,88.6793,88.7077,270474.0
2024-01-26 12:25:00,94.0,94.01,93.94,93.98,378519.0,88.7171,88.7265,88.6605,88.6982,378519.0
2024-01-26 12:30:00,93.99,93.99,93.91,93.94,228008.0,88.7077,88.7077,88.6322,88.6605,228008.0
2024-01-26 12:35:00,93.93,93.94,93.87,93.88,146819.0,88.651,88.6605,88.5944,88.6038,146819.0
2024-01-26 12:40:00,93.88,93.92,93.85,93.91,84907.0,88.6038,88.6416,88.5755,88.6322,84907.0
2024-01-26 12:45:00,93.91,93.93,93.87,93.87,125751.0,88.6322,88.651,88.5944,88.5944,125751.0
2024-01-26 12:50:00,93.86,93.89,93.86,93.88,158525.0,88.585,88.6133,88.585,88.6038,158525.0
2024-01-26 12:55:00,93.88,93.9,93.86,93.88,87791.0,88.6038,88.6227,88.585,88.6038,87791.0
2024-01-26 13:00:00,93.88,93.88,93.83,93.83,105074.0,88.6038,88.6038,88.5566,88.5566,105074.0
2024-01-26 13:05:00,93.83,93.86,93.81,93.84,98532.0,88.5566,88.585,88.5378,88.5661,98532.0
2024-01-26 13:10:00,93.84,93.87,93.84,93.87,83304.0,88.5661,88.5944,88.5661,88.5944,83304.0
2024-01-26 13:15:00,93.87,93.88,93.82,93.83,123583.0,88.5944,88.6038,88.5472,88.5566,123583.0
2024-01-26 13:20:00,93.83,93.83,93.79,93.81,129099.0,88.5566,88.5566,88.5189,88.5378,129099.0
2024-01-26 13:25:00,93.81,93.83,93.75,93.76,146453.0,88.5378,88.5566,88.4811,88.4906,146453.0
2024-01-26 13:30:00,93.77,93.79,93.71,93.73,181503.0,88.5,88.5189,88.4434,88.4623,181503.0
2024-01-26 13:35:00,93.73,93.74,93.69,93.7,137410.0,88.4623,88.4717,88.4245,88.434,137410.0
2024-01-26 13:40:00,93.7,93.73,93.7,93.71,181307.0,88.434,88.4623,88.434,88.4434,181307.0
2024-01-26 13:45:00,93.71,93.75,93.69,93.74,134858.0,88.4434,88.4811,88.4245,88.4717,134858.0
2024-01-26 13:50:00,93.73,93.74,93.65,93.67,249365.0,88.4623,88.4717,88.3868,88.4056,249365.0
2024-01-26 13:55:00,93.67,93.67,93.65,93.66,100506.0,88.4056,88.4056,88.3868,88.3962,100506.0
2024-01-26 14:00:00,93.66,93.67,93.61,93.64,277953.0,88.3962,88.4056,88.349,88.3773,277953.0
2024-01-26 14:05:00,93.65,93.66,93.62,93.63,286339.0,88.3868,88.3962,88.3585,88.3679,286339.0
2024-01-26 14:10:00,93.63,93.63,93.6,93.61,260899.0,88.3679,88.3679,88.3396,88.349,260899.0
2024-01-26 14:15:00,93.6,93.62,93.59,93.62,168422.0,88.3396,88.3585,88.3301,88.3585,168422.0
2024-01-26 14:20:00,93.63,93.64,93.58,93.58,236732.0,88.3679,88.3773,88.3207,88.3207,236732.0
2024-01-26 14:25:00,93.58,93.6,93.58,93.59,76214.0,88.3207,88.3396,88.3207,88.3301,76214.0
2024-01-26 14:30:00,93.58,93.66,93.58,93.66,267913.0,88.3207,88.3962,88.3207,88.3962,267913.0
2024-01-26 14:35:00,93.66,93.66,93.63,93.64,125643.0,88.3962,88.3962,88.3679,88.3773,125643.0
2024-01-26 14:40:00,93.64,93.71,93.63,93.67,454158.0,88.3773,88.4434,88.3679,88.4056,454158.0
2024-01-26 14:45:00,93.67,93.7,93.66,93.66,106617.0,88.4056,88.434,88.3962,88.3962,106617.0
2024-01-26 14:50:00,93.66,93.68,93.62,93.66,277136.0,88.3962,88.4151,88.3585,88.3962,277136.0
2024-01-26 14:55:00,93.66,93.69,93.63,93.68,182806.0,88.3962,88.4245,88.3679,88.4151,182806.0
2024-01-26 15:00:00,93.68,93.78,93.67,93.77,262414.0,88.4151,88.5095,88.4056,88.5,262414.0
2024-01-26 15:05:00,93.77,93.77,93.73,93.74,134587.0,88.5,88.5,88.4623,88.4717,134587.0
2024-01-26 15:10:00,93.75,93.76,93.73,93.75,88662.0,88.4811,88.4906,88.4623,88.4811,88662.0
2024-01-26 15:15:00,93.75,93.79,93.73,93.77,275868.0,88.4811,88.5189,88.4623,88.5,275868.0
2024-01-26 15:20:00,93.77,93.81,93.77,93.79,124912.0,88.5,88.5378,88.5,88.5189,124912.0
2024-01-26 15:25:00,93.78,93.8,93.77,93.78,153536.0,88.5095,88.5283,88.5,88.5095,153536.0
2024-01-26 15:30:00,93.79,93.84,93.78,93.8,394907.0,88.5189,88.5661,88.5095,88.5283,394907.0
2024-01-26 15:35:00,93.8,93.83,93.79,93.82,435708.0,88.5283,88.5566,88.5189,88.5472,435708.0
2024-01-26 15:40:00,93.83,93.85,93.78,93.84,490122.0,88.5566,88.5755,88.5095,88.5661,490122.0
2024-01-26 15:45:00,93.84,93.86,93.8,93.8,474949.0,88.5661,88.585,88.5283,88.5283,474949.0
2024-01-26 15:50:00,93.8,93.84,93.8,93.84,750810.0,88.5283,88.5661,88.5283,88.5661,750810.0
2024-01-26 15:55:00,93.83,93.84,93.75,93.78,2099862.0,88.5566,88.5661,88.4811,88.5095,2099862.0
2024-01-29 09:30:00,94.3,94.39,94.29,94.38,566646.0,89.0002,89.0852,88.9908,89.0757,566646.0
2024-01-29 09:35:00,94.38,94.41,94.32,94.38,328849.0,89.0757,89.1041,89.0191,89.0757,328849.0
2024-01-29 09:40:00,94.39,94.42,94.32,94.34,359185.0,89.0852,89.1135,89.0191,89.038,359185.0
2024-01-29 09:45:00,94.34,94.35,94.2,94.21,380365.0,89.038,89.0474,88.9059,88.9153,380365.0
2024-01-29 09:50:00,94.22,94.22,94.15,94.2,307248.0,88.9247,88.9247,88.8587,88.9059,307248.0
2024-01-29 09:55:00,94.2,94.3,94.2,94.29,368366.0,88.9059,89.0002,88.9059,88.9908,368366.0
2024-01-29 10:00:00,94.29,94.32,94.2,94.3,314770.0,88.9908,89.0191,88.9059,89.0002,314770.0
2024-01-29 10:05:00,94.29,94.4,94.29,94.38,381081.0,88.9908,89.0946,88.9908,89.0757,381081.0
2024-01-29 10:10:00,94.38,94.39,94.31,94.37,248249.0,89.0757,89.0852,89.0097,89.0663,248249.0
2024-01-29 10:15:00,94.36,94.37,94.25,94.26,182894.0,89.0569,89.0663,88.953,88.9625,182894.0
2024-01-29 10:20:00,94.26,94.27,94.22,94.22,89578.0,88.9625,88.9719,88.9247,88.9247,89578.0
2024-01-29 10:25:00,94.21,94.21,94.12,94.14,203312.0,88.9153,88.9153,88.8304,88.8492,203312.0
2024-01-29 10:30:00,94.14,94.29,94.14,94.25,263338.0,88.8492,88.9908,88.8492,88.953,263338.0
2024-01-29 10:35:00,94.26,94.32,94.22,94.31,263565.0,88.9625,89.0191,88.9247,89.0097,263565.0
2024-01-29 10:40:00,94.32,94.38,94.24,94.26,208491.0,89.0191,89.0757,88.9436,88.9625,208491.0
2024-01-29 10:45:00,94.26,94.36,94.25,94.28,284441.0,88.9625,89.0569,88.953,88.9814,284441.0
2024-01-29 10:50:00,94.27,94.37,94.27,94.36,165629.0,88.9719,89.0663,88.9719,89.0569,165629.0
2024-01-29 10:55:00,94.36,94.4,94.33,94.33,204943.0,89.0569,89.0946,89.0285,89.0285,204943.0
2024-01-29 11:00:00,94.33,94.33,94.27,94.3,253657.0,89.0285,89.0285,88.9719,89.0002,253657.0
2024-01-29 11:05:00,94.3,94.33,94.23,94.27,467536.0,89.0002,89.0285,88.9342,88.9719,467536.0
2024-01-29 11:10:00,94.28,94.36,94.26,94.35,220685.0,88.9814,89.0569,88.9625,89.0474,220685.0
2024-01-29 11:15:00,94.34,94.35,94.29,94.33,274422.0,89.038,89.0474,88.9908,89.0285,274422.0
2024-01-29 11:20:00,94.33,94.36,94.31,94.35,186054.0,89.0285,89.0569,89.0097,89.0474,186054.0
2024-01-29 11:25:00,94.35,94.41,94.35,94.4,250596.0,89.0474,89.1041,89.0474,89.0946,250596.0
2024-01-29 11:30:00,94.41,94.47,94.4,94.46,254214.0,89.1041,89.1607,89.0946,89.1512,254214.0
2024-01-29 11:35:00,94.46,94.47,94.42,94.47,270182.0,89.1512,89.1607,89.1135,89.1607,270182.0
2024-01-29 11:40:00,94.47,94.5,94.42,94.49,194780.0,89.1607,89.189,89.1135,89.1796,194780.0
2024-01-29 11:45:00,94.48,94.53,94.46,94.48,286716.0,89.1701,89.2173,89.1512,89.1701,286716.0
2024-01-29 11:50:00,94.49,94.53,94.46,94.52,312036.0,89.1796,89.2173,89.1512,89.2079,312036.0
2024-01-29 11:55:00,94.52,94.54,94.5,94.51,221695.0,89.2079,89.2267,89.189,89.1984,221695.0
2024-01-29 12:00:00,94.53,94.54,94.48,94.5,285248.0,89.2173,89.2267,89.1701,89.189,285248.0
2024-01-29 12:05:00,94.51,94.51,94.43,94.43,283792.0,89.1984,89.1984,89.1229,89.1229,283792.0
2024-01-29 12:10:00,94.42,94.47,94.42,94.47,120740.0,89.1135,89.1607,89.1135,89.1607,120740.0
2024-01-29 12:15:00,94.47,94.49,94.44,94.49,266855.0,89.1607,89.1796,89.1324,89.1796,266855.0
2024-01-29 12:20:00,94.48,94.53,94.46,94.53,240511.0,89.1701,89.2173,89.1512,89.2173,240511.0
2024-01-29 12:25:00,94.53,94.53,94.48,94.51,141891.0,89.2173,89.2173,89.1701,89.1984,141891.0
2024-01-29 12:30:00,94.51,94.53,94.5,94.52,120728.0,89.1984,89.2173,89.189,89.2079,120728.0
2024-01-29 12:35:00,94.52,94.56,94.51,94.56,263232.0,89.2079,89.2456,89.1984,89.2456,263232.0
2024-01-29 12:40:00,94.56,94.63,94.55,94.62,274507.0,89.2456,89.3117,89.2362,89.3023,274507.0
2024-01-29 12:45:00,94.61,94.64,94.59,94.61,224912.0,89.2928,89.3211,89.2739,89.2928,224912.0
2024-01-29 12:50:00,94.6,94.62,94.58,94.62,400351.0,89.2834,89.3023,89.2645,89.3023,400351.0
2024-01-29 12:55:00,94.61,94.63,94.54,94.54,161926.0,89.2928,89.3117,89.2267,89.2267,161926.0
2024-01-29 13:00:00,94.55,94.58,94.53,94.55,145148.0,89.2362,89.2645,89.2173,89.2362,145148.0
2024-01-29 13:05:00,94.54,94.57,94.5,94.54,271982.0,89.2267,89.2551,89.189,89.2267,271982.0
2024-01-29 13:10:00,94.54,94.57,94.53,94.55,231096.0,89.2267,89.2551,89.2173,89.2362,231096.0
2024-01-29 13:15:00,94.54,94.57,94.52,94.55,228042.0,89.2267,89.2551,89.2079,89.2362,228042.0
2024-01-29 13:20:00,94.55,94.57,94.49,94.5,139951.0,89.2362,89.2551,89.1796,89.189,139951.0
2024-01-29 13:25:00,94.5,94.57,94.49,94.57,254485.0,89.189,89.2551,89.1796,89.2551,254485.0
2024-01-29 13:30:00,94.57,94.6,94.52,94.54,140584.0,89.2551,89.2834,89.2079,89.2267,140584.0
2024-01-29 13:35:00,94.53,94.58,94.52,94.55,184860.0,89.2173,89.2645,89.2079,89.2362,184860.0
2024-01-29 13:40:00,94.54,94.6,94.53,94.58,121069.0,89.2267,89.2834,89.2173,89.2645,121069.0
2024-01-29 13:45:00,94.58,94.59,94.52,94.53,135009.0,89.2645,89.2739,89.2079,89.2173,135009.0
2024-01-29 13:50:00,94.53,94.54,94.49,94.53,225831.0,89.2173,89.2267,89.1796,89.2173,225831.0
2024-01-29 13:55:00,94.53,94.56,94.52,94.56,186660.0,89.2173,89.2456,89.2079,89.2456,186660.0
2024-01-29 14:00:00,94.55,94.56,94.5,94.52,376139.0,89.2362,89.2456,89.189,89.2079,376139.0
2024-01-29 14:05:00,94.52,94.52,94.45,94.52,244067.0,89.2079,89.2079,89.1418,89.2079,244067.0
2024-01-29 14:10:00,94.52,94.52,94.49,94.51,355530.0,89.2079,89.2079,89.1796,89.1984,355530.0
2024-01-29 14:15:00,94.51,94.52,94.44,94.48,198565.0,89.1984,89.2079,89.1324,89.1701,198565.0
2024-01-29 14:20:00,94.48,94.51,94.47,94.49,268689.0,89.1701,89.1984,89.1607,89.1796,268689.0
2024-01-29 14:25:00,94.5,94.51,94.45,94.46,169991.0,89.189,89.1984,89.1418,89.1512,169991.0
2024-01-29 14:30:00,94.46,94.47,94.43,94.47,149406.0,89.1512,89.1607,89.1229,89.1607,149406.0
2024-01-29 14:35:00,94.47,94.53,94.46,94.53,131347.0,89.1607,89.2173,89.1512,89.2173,131347.0
2024-01-29 14:40:00,94.53,94.53,94.48,94.51,236985.0,89.2173,89.2173,89.1701,89.1984,236985.0
2024-01-29 14:45:00,94.52,94.55,94.5,94.54,151522.0,89.2079,89.2362,89.189,89.2267,151522.0
2024-01-29 14:50:00,94.54,94.58,94.53,94.58,344841.0,89.2267,89.2645,89.2173,89.2645,344841.0
2024-01-29 14:55:00,94.58,94.65,94.57,94.59,342192.0,89.2645,89.3306,89.2551,89.2739,342192.0
2024-01-29 15:00:00,94.59,94.98,94.58,94.88,1566300.0,89.2739,89.642,89.2645,89.5476,1566300.0
2024-01-29 15:05:00,94.87,94.94,94.8,94.93,781312.0,89.5382,89.6043,89.4721,89.5948,781312.0
2024-01-29 15:10:00,94.93,95.0,94.91,94.98,417478.0,89.5948,89.6609,89.576,89.642,417478.0
2024-01-29 15:15:00,94.98,95.17,94.98,95.13,623726.0,89.642,89.8213,89.642,89.7836,623726.0
2024-01-29 15:20:00,95.14,95.16,95.01,95.04,695620.0,89.793,89.8119,89.6703,89.6986,695620.0
2024-01-29 15:25:00,95.04,95.06,94.93,94.95,552726.0,89.6986,89.7175,89.5948,89.6137,552726.0
2024-01-29 15:30:00,94.96,94.99,94.77,94.78,889160.0,89.6231,89.6515,89.4438,89.4533,889160.0
2024-01-29 15:35:00,94.78,94.82,94.75,94.79,638151.0,89.4533,89.491,89.4249,89.4627,638151.0
2024-01-29 15:40:00,94.79,94.87,94.75,94.86,508789.0,89.4627,89.5382,89.4249,89.5288,508789.0
2024-01-29 15:45:00,94.86,94.94,94.85,94.92,605024.0,89.5288,89.6043,89.5193,89.5854,605024.0
2024-01-29 15:50:00,94.91,94.92,94.87,94.91,705836.0,89.576,89.5854,89.5382,89.576,705836.0
2024-01-29 15:55:00,94.9,94.97,94.86,94.87,3625688.0,89.5665,89.6326,89.5288,89.5382,3625688.0
2024-01-30 09:30:00,95.48,95.55,95.45,95.46,995720.0,90.1139,90.18,90.0856,90.095,995720.0
2024-01-30 09:35:00,95.46,95.46,95.36,95.37,826764.0,90.095,90.095,90.0007,90.0101,826764.0
2024-01-30 09:40:00,95.38,95.39,95.27,95.36,416299.0,90.0195,90.029,89.9157,90.0007,416299.0
2024-01-30 09:45:00,95.36,95.44,95.36,95.43,452795.0,90.0007,90.0762,90.0007,90.0667,452795.0
2024-01-30 09:50:00,95.44,95.63,95.43,95.56,1241203.0,90.0762,90.2555,90.0667,90.1894,1241203.0
2024-01-30 09:55:00,95.57,95.58,95.49,95.51,565918.0,90.1989,90.2083,90.1234,90.1422,565918.0
2024-01-30 10:00:00,95.51,95.59,95.05,95.08,1401826.0,90.1422,90.2177,89.7081,89.7364,1401826.0
2024-01-30 10:05:00,95.08,95.09,94.95,95.05,927084.0,89.7364,89.7458,89.6137,89.7081,927084.0
2024-01-30 10:10:00,95.04,95.08,94.94,95.05,467205.0,89.6986,89.7364,89.6043,89.7081,467205.0
2024-01-30 10:15:00,95.05,95.06,94.9,95.0,807160.0,89.7081,89.7175,89.5665,89.6609,807160.0
2024-01-30 10:20:00,95.0,95.03,94.87,94.88,380450.0,89.6609,89.6892,89.5382,89.5476,380450.0
2024-01-30 10:25:00,94.87,94.95,94.81,94.93,472022.0,89.5382,89.6137,89.4816,89.5948,472022.0
2024-01-30 10:30:00,94.93,94.99,94.88,94.92,656305.0,89.5948,89.6515,89.5476,89.5854,656305.0
2024-01-30 10:35:00,94.92,94.97,94.89,94.91,378706.0,89.5854,89.6326,89.5571,89.576,378706.0
2024-01-30 10:40:00,94.9,94.95,94.81,94.83,340839.0,89.5665,89.6137,89.4816,89.5004,340839.0
2024-01-30 10:45:00,94.84,94.86,94.8,94.8,243384.0,89.5099,89.5288,89.4721,89.4721,243384.0
2024-01-30 10:50:00,94.81,94.83,94.74,94.81,330036.0,89.4816,89.5004,89.4155,89.4816,330036.0
2024-01-30 10:55:00,94.81,94.95,94.8,94.9,590524.0,89.4816,89.6137,89.4721,89.5665,590524.0
2024-01-30 11:00:00,94.9,94.98,94.87,94.94,387047.0,89.5665,89.642,89.5382,89.6043,387047.0
2024-01-30 11:05:00,94.94,95.02,94.93,94.96,276562.0,89.6043,89.6798,89.5948,89.6231,276562.0
2024-01-30 11:10:00,94.96,95.05,94.94,95.01,435078.0,89.6231,89.7081,89.6043,89.6703,435078.0
2024-01-30 11:15:00,95.02,95.07,94.99,95.0,276164.0,89.6798,89.727,89.6515,89.6609,276164.0
2024-01-30 11:20:00,95.0,95.1,94.99,95.09,330608.0,89.6609,89.7553,89.6515,89.7458,330608.0
2024-01-30 11:25:00,95.08,95.16,95.08,95.11,312494.0,89.7364,89.8119,89.7364,89.7647,312494.0
2024-01-30 11:30:00,95.11,95.2,95.11,95.18,292414.0,89.7647,89.8497,89.7647,89.8308,292414.0
2024-01-30 11:35:00,95.18,95.25,95.18,95.22,344588.0,89.8308,89.8968,89.8308,89.8685,344588.0
2024-01-30 11:40:00,95.23,95.33,95.21,95.33,170770.0,89.878,89.9723,89.8591,89.9723,170770.0
2024-01-30 11:45:00,95.33,95.39,95.32,95.38,272118.0,89.9723,90.029,89.9629,90.0195,272118.0
2024-01-30 11:50:00,95.38,95.38,95.27,95.27,214131.0,90.0195,90.0195,89.9157,89.9157,214131.0
2024-01-30 11:55:00,95.26,95.34,95.26,95.34,387905.0,89.9063,89.9818,89.9063,89.9818,387905.0
2024-01-30 12:00:00,95.33,95.35,95.31,95.33,218518.0,89.9723,89.9912,89.9535,89.9723,218518.0
2024-01-30 12:05:00,95.33,95.36,95.26,95.27,272560.0,89.9723,90.0007,89.9063,89.9157,272560.0
2024-01-30 12:10:00,95.27,95.3,95.22,95.28,342949.0,89.9157,89.944,89.8685,89.9252,342949.0
2024-01-30 12:15:00,95.29,95.32,95.24,95.3,257926.0,89.9346,89.9629,89.8874,89.944,257926.0
2024-01-30 12:20:00,95.31,95.32,95.24,95.3,231052.0,89.9535,89.9629,89.8874,89.944,231052.0
2024-01-30 12:25:00,95.3,95.33,95.28,95.3,82947.0,89.944,89.9723,89.9252,89.944,82947.0
2024-01-30 12:30:00,95.3,95.33,95.24,95.29,208144.0,89.944,89.9723,89.8874,89.9346,208144.0
2024-01-30 12:35:00,95.29,95.32,95.25,95.28,134715.0,89.9346,89.9629,89.8968,89.9252,134715.0
2024-01-30 12:40:00,95.28,95.3,95.26,95.27,114793.0,89.9252,89.944,89.9063,89.9157,114793.0
2024-01-30 12:45:00,95.27,95.28,95.22,95.23,177172.0,89.9157,89.9252,89.8685,89.878,177172.0
2024-01-30 12:50:00,95.23,95.24,95.18,95.19,298770.0,89.878,89.8874,89.8308,89.8402,298770.0
2024-01-30 12:55:00,95.19,95.2,95.09,95.11,183725.0,89.8402,89.8497,89.7458,89.7647,183725.0
2024-01-30 13:00:00,95.1,95.14,95.07,95.1,212936.0,89.7553,89.793,89.727,89.7553,212936.0
2024-01-30 13:05:00,95.11,95.18,95.09,95.13,154445.0,89.7647,89.8308,89.7458,89.7836,154445.0
2024-01-30 13:10:00,95.12,95.17,95.11,95.17,183897.0,89.7742,89.8213,89.7647,89.8213,183897.0
2024-01-30 13:15:00,95.17,95.18,95.12,95.15,160341.0,89.8213,89.8308,89.7742,89.8025,160341.0
2024-01-30 13:20:00,95.16,95.18,95.1,95.11,127117.0,89.8119,89.8308,89.7553,89.7647,127117.0
2024-01-30 13:25:00,95.11,95.18,95.1,95.18,171112.0,89.7647,89.8308,89.7553,89.8308,171112.0
2024-01-30 13:30:00,95.18,95.22,95.17,95.2,104978.0,89.8308,89.8685,89.8213,89.8497,104978.0
2024-01-30 13:35:00,95.2,95.2,95.16,95.19,204603.0,89.8497,89.8497,89.8119,89.8402,204603.0
2024-01-30 13:40:00,95.19,95.23,95.18,95.21,144597.0,89.8402,89.878,89.8308,89.8591,144597.0
2024-01-30 13:45:00,95.22,95.22,95.19,95.2,128008.0,89.8685,89.8685,89.8402,89.8497,128008.0
2024-01-30 13:50:00,95.2,95.2,95.11,95.14,337528.0,89.8497,89.8497,89.7647,89.793,337528.0
2024-01-30 13:55:00,95.13,95.2,95.12,95.2,186613.0,89.7836,89.8497,89.7742,89.8497,186613.0
2024-01-30 14:00:00,95.2,95.24,95.2,95.23,173798.0,89.8497,89.8874,89.8497,89.878,173798.0
2024-01-30 14:05:00,95.22,95.37,95.22,95.37,306908.0,89.8685,90.0101,89.8685,90.0101,306908.0
2024-01-30 14:10:00,95.37,95.41,95.35,95.4,223748.0,90.0101,90.0479,89.9912,90.0384,223748.0
2024-01-30 14:15:00,95.4,95.41,95.35,95.36,238189.0,90.0384,90.0479,89.9912,90.0007,238189.0
2024-01-30 14:20:00,95.36,95.39,95.3,95.38,523156.0,90.0007,90.029,89.944,90.0195,523156.0
2024-01-30 14:25:00,95.38,95.41,95.35,95.41,237294.0,90.0195,90.0479,89.9912,90.0479,237294.0
2024-01-30 14:30:00,95.4,95.48,95.4,95.46,254573.0,90.0384,90.1139,90.0384,90.095,254573.0
2024-01-30 14:35:00,95.47,95.5,95.45,95.49,171378.0,90.1045,90.1328,90.0856,90.1234,171378.0
2024-01-30 14:40:00,95.49,95.53,95.46,95.52,226979.0,90.1234,90.1611,90.095,90.1517,226979.0
2024-01-30 14:45:00,95.52,95.52,95.45,95.47,296912.0,90.1517,90.1517,90.0856,90.1045,296912.0
2024-01-30 14:50:00,95.48,95.48,95.42,95.43,266469.0,90.1139,90.1139,90.0573,90.0667,266469.0
2024-01-30 14:55:00,95.43,95.49,95.4,95.49,365064.0,90.0667,90.1234,90.0384,90.1234,365064.0
2024-01-30 15:00:00,95.49,95.52,95.45,95.51,285234.0,90.1234,90.1517,90.0856,90.1422,285234.0
2024-01-30 15:05:00,95.51,95.51,95.41,95.41,279249.0,90.1422,90.1422,90.0479,90.0479,279249.0
2024-01-30 15:10:00,95.41,95.52,95.4,95.48,332785.0,90.0479,90.1517,90.0384,90.1139,332785.0
2024-01-30 15:15:00,95.49,95.52,95.45,95.48,269252.0,90.1234,90.1517,90.0856,90.1139,269252.0
2024-01-30 15:20:00,95.48,95.49,95.46,95.48,251868.0,90.1139,90.1234,90.095,90.1139,251868.0
2024-01-30 15:25:00,95.48,95.5,95.46,95.46,241104.0,90.1139,90.1328,90.095,90.095,241104.0
2024-01-30 15:30:00,95.45,95.51,95.44,95.46,529660.0,90.0856,90.1422,90.0762,90.095,529660.0
2024-01-30 15:35:00,95.45,95.48,95.43,95.45,391615.0,90.0856,90.1139,90.0667,90.0856,391615.0
2024-01-30 15:40:00,95.45,95.5,95.43,95.48,326154.0,90.0856,90.1328,90.0667,90.1139,326154.0
2024-01-30 15:45:00,95.48,95.5,95.46,95.48,336350.0,90.1139,90.1328,90.095,90.1139,336350.0
2024-01-30 15:50:00,95.47,95.54,95.46,95.54,629796.0,90.1045,90.1705,90.095,90.1705,629796.0
2024-01-30 15:55:00,95.54,95.74,95.53,95.72,2477126.0,90.1705,90.3593,90.1611,90.3404,2477126.0
2024-01-31 09:30:00,96.21,96.56,96.21,96.5,1679520.0,90.8029,91.1332,90.8029,91.0766,1679520.0
2024-01-31 09:35:00,96.49,96.64,96.44,96.63,1236574.0,91.0672,91.2087,91.02,91.1993,1236574.0
2024-01-31 09:40:00,96.62,96.81,96.61,96.67,1819568.0,91.1898,91.3692,91.1804,91.237,1819568.0
2024-01-31 09:45:00,96.68,96.81,96.67,96.75,1043138.0,91.2465,91.3692,91.237,91.3125,1043138.0
2024-01-31 09:50:00,96.75,96.89,96.64,96.85,1610508.0,91.3125,91.4447,91.2087,91.4069,1610508.0
2024-01-31 09:55:00,96.86,96.91,96.73,96.79,1517798.0,91.4164,91.4636,91.2937,91.3503,1517798.0
2024-01-31 10:00:00,96.79,96.89,96.68,96.71,1136674.0,91.3503,91.4447,91.2465,91.2748,1136674.0
2024-01-31 10:05:00,96.71,96.76,96.62,96.63,1073816.0,91.2748,91.322,91.1898,91.1993,1073816.0
2024-01-31 10:10:00,96.63,96.68,96.42,96.43,993622.0,91.1993,91.2465,91.0011,91.0105,993622.0
2024-01-31 10:15:00,96.44,96.58,96.36,96.39,857760.0,91.02,91.1521,90.9445,90.9728,857760.0
2024-01-31 10:20:00,96.39,96.48,96.34,96.47,624442.0,90.9728,91.0577,90.9256,91.0483,624442.0
2024-01-31 10:25:00,96.48,96.66,96.44,96.63,695194.0,91.0577,91.2276,91.02,91.1993,695194.0
2024-01-31 10:30:00,96.64,96.66,96.45,96.48,660194.0,91.2087,91.2276,91.0294,91.0577,660194.0
2024-01-31 10:35:00,96.49,96.5,96.34,96.4,595045.0,91.0672,91.0766,90.9256,90.9822,595045.0
2024-01-31 10:40:00,96.41,96.57,96.4,96.5,862694.0,90.9917,91.1427,90.9822,91.0766,862694.0
2024-01-31 10:45:00,96.5,96.62,96.49,96.57,529380.0,91.0766,91.1898,91.0672,91.1427,529380.0
2024-01-31 10:50:00,96.56,96.61,96.44,96.55,416710.0,91.1332,91.1804,91.02,91.1238,416710.0
2024-01-31 10:55:00,96.55,96.6,96.49,96.53,418928.0,91.1238,91.171,91.0672,91.1049,418928.0
2024-01-31 11:00:00,96.53,96.65,96.5,96.62,429742.0,91.1049,91.2182,91.0766,91.1898,429742.0
2024-01-31 11:05:00,96.62,96.66,96.56,96.66,336281.0,91.1898,91.2276,91.1332,91.2276,336281.0
2024-01-31 11:10:00,96.65,96.69,96.61,96.66,512342.0,91.2182,91.2559,91.1804,91.2276,512342.0
2024-01-31 11:15:00,96.66,96.76,96.66,96.69,715421.0,91.2276,91.322,91.2276,91.2559,715421.0
2024-01-31 11:20:00,96.69,96.76,96.61,96.63,440645.0,91.2559,91.322,91.1804,91.1993,440645.0
2024-01-31 11:25:00,96.63,96.66,96.57,96.58,555418.0,91.1993,91.2276,91.1427,91.1521,555418.0
2024-01-31 11:30:00,96.58,96.6,96.46,96.48,591383.0,91.1521,91.171,91.0388,91.0577,591383.0
2024-01-31 11:35:00,96.49,96.62,96.46,96.61,396277.0,91.0672,91.1898,91.0388,91.1804,396277.0
2024-01-31 11:40:00,96.61,96.67,96.57,96.66,393932.0,91.1804,91.237,91.1427,91.2276,393932.0
2024-01-31 11:45:00,96.65,96.66,96.58,96.6,232434.0,91.2182,91.2276,91.1521,91.171,232434.0
2024-01-31 11:50:00,96.6,96.61,96.54,96.59,326457.0,91.171,91.1804,91.1143,91.1615,326457.0
2024-01-31 11:55:00,96.58,96.58,96.51,96.57,435120.0,91.1521,91.1521,91.086,91.1427,435120.0
2024-01-31 12:00:00,96.58,96.58,96.47,96.52,349213.0,91.1521,91.1521,91.0483,91.0955,349213.0
2024-01-31 12:05:00,96.52,96.58,96.51,96.52,316222.0,91.0955,91.1521,91.086,91.0955,316222.0
2024-01-31 12:10:00,96.52,96.55,96.47,96.5,934192.0,91.0955,91.1238,91.0483,91.0766,934192.0
2024-01-31 12:15:00,96.49,96.63,96.49,96.57,455344.0,91.0672,91.1993,91.0672,91.1427,455344.0
2024-01-31 12:20:00,96.58,96.64,96.57,96.6,438237.0,91.1521,91.2087,91.1427,91.171,438237.0
2024-01-31 12:25:00,96.6,96.65,96.59,96.61,189693.0,91.171,91.2182,91.1615,91.1804,189693.0
2024-01-31 12:30:00,96.6,96.65,96.6,96.64,148572.0,91.171,91.2182,91.171,91.2087,148572.0
2024-01-31 12:35:00,96.64,96.69,96.62,96.68,220345.0,91.2087,91.2559,91.1898,91.2465,220345.0
2024-01-31 12:40:00,96.68,96.72,96.67,96.71,161995.0,91.2465,91.2842,91.237,91.2748,161995.0
2024-01-31 12:45:00,96.72,96.76,96.68,96.73,371688.0,91.2842,91.322,91.2465,91.2937,371688.0
2024-01-31 12:50:00,96.73,96.75,96.7,96.74,207616.0,91.2937,91.3125,91.2654,91.3031,207616.0
2024-01-31 12:55:00,96.74,96.74,96.66,96.66,170439.0,91.3031,91.3031,91.2276,91.2276,170439.0
2024-01-31 13:00:00,96.66,96.67,96.56,96.59,256632.0,91.2276,91.237,91.1332,91.1615,256632.0
2024-01-31 13:05:00,96.6,96.63,96.59,96.61,308772.0,91.171,91.1993,91.1615,91.1804,308772.0
2024-01-31 13:10:00,96.62,96.66,96.6,96.62,201318.0,91.1898,91.2276,91.171,91.1898,201318.0
2024-01-31 13:15:00,96.61,96.65,96.59,96.61,136336.0,91.1804,91.2182,91.1615,91.1804,136336.0
2024-01-31 13:20:00,96.6,96.64,96.56,96.63,220915.0,91.171,91.2087,91.1332,91.1993,220915.0
2024-01-31 13:25:00,96.63,96.69,96.61,96.66,255732.0,91.1993,91.2559,91.1804,91.2276,255732.0
2024-01-31 13:30:00,96.66,96.72,96.65,96.69,196354.0,91.2276,91.2842,91.2182,91.2559,196354.0
2024-01-31 13:35:00,96.69,96.69,96.58,96.59,255839.0,91.2559,91.2559,91.1521,91.1615,255839.0
2024-01-31 13:40:00,96.59,96.6,96.51,96.53,257633.0,91.1615,91.171,91.086,91.1049,257633.0
2024-01-31 13:45:00,96.52,96.53,96.47,96.53,430779.0,91.0955,91.1049,91.0483,91.1049,430779.0
2024-01-31 13:50:00,96.52,96.59,96.51,96.58,291148.0,91.0955,91.1615,91.086,91.1521,291148.0
2024-01-31 13:55:00,96.59,96.59,96.52,96.56,523335.0,91.1615,91.1615,91.0955,91.1332,523335.0
2024-01-31 14:00:00,96.58,96.69,96.0,96.36,1987863.0,91.1521,91.2559,90.6047,90.9445,1987863.0
2024-01-31 14:05:00,96.35,96.41,96.22,96.3,1134493.0,90.935,90.9917,90.8123,90.8878,1134493.0
2024-01-31 14:10:00,96.31,96.43,96.27,96.37,755229.0,90.8973,91.0105,90.8595,90.9539,755229.0
2024-01-31 14:15:00,96.37,96.42,96.29,96.36,637057.0,90.9539,91.0011,90.8784,90.9445,637057.0
2024-01-31 14:20:00,96.36,96.39,96.2,96.26,649433.0,90.9445,90.9728,90.7935,90.8501,649433.0
2024-01-31 14:25:00,96.26,96.35,96.26,96.3,506222.0,90.8501,90.935,90.8501,90.8878,506222.0
2024-01-31 14:30:00,96.31,96.46,96.25,96.41,843048.0,90.8973,91.0388,90.8406,90.9917,843048.0
2024-01-31 14:35:00,96.41,96.59,96.33,96.54,1623808.0,90.9917,91.1615,90.9161,91.1143,1623808.0
2024-01-31 14:40:00,96.54,96.64,96.46,96.5,741272.0,91.1143,91.2087,91.0388,91.0766,741272.0
2024-01-31 14:45:00,96.5,96.61,96.49,96.51,1102102.0,91.0766,91.1804,91.0672,91.086,1102102.0
2024-01-31 14:50:00,96.51,96.62,96.42,96.49,884495.0,91.086,91.1898,91.0011,91.0672,884495.0
2024-01-31 14:55:00,96.49,96.56,96.42,96.43,727991.0,91.0672,91.1332,91.0011,91.0105,727991.0
2024-01-31 15:00:00,96.43,96.44,96.01,96.09,1858244.0,91.0105,91.02,90.6141,90.6896,1858244.0
2024-01-31 15:05:00,96.09,96.22,96.01,96.18,1189477.0,90.6896,90.8123,90.6141,90.7746,1189477.0
2024-01-31 15:10:00,96.18,96.21,96.07,96.15,508938.0,90.7746,90.8029,90.6708,90.7463,508938.0
2024-01-31 15:15:00,96.15,96.29,96.13,96.17,799075.0,90.7463,90.8784,90.7274,90.7651,799075.0
2024-01-31 15:20:00,96.17,96.49,96.16,96.39,1474561.0,90.7651,91.0672,90.7557,90.9728,1474561.0
2024-01-31 15:25:00,96.39,96.46,96.29,96.31,696004.0,90.9728,91.0388,90.8784,90.8973,696004.0
2024-01-31 15:30:00,96.3,96.3,96.04,96.08,1130293.0,90.8878,90.8878,90.6424,90.6802,1130293.0
2024-01-31 15:35:00,96.09,96.29,96.07,96.23,959222.0,90.6896,90.8784,90.6708,90.8218,959222.0
2024-01-31 15:40:00,96.22,96.27,96.18,96.19,777684.0,90.8123,90.8595,90.7746,90.784,777684.0
2024-01-31 15:45:00,96.19,96.36,96.19,96.28,1157870.0,90.784,90.9445,90.784,90.869,1157870.0
2024-01-31 15:50:00,96.28,96.3,96.12,96.13,2041149.0,90.869,90.8878,90.7179,90.7274,2041149.0
2024-01-31 15:55:00,96.13,96.68,96.06,96.66,7399507.0,90.7274,91.2465,90.6613,91.2276,7399507.0
2024-02-01 09:30:00,97.42,97.45,97.34,97.42,1386886.0,92.2351,92.2635,92.1594,92.2351,1386886.0
2024-02-01 09:35:00,97.42,97.45,97.31,97.36,766406.0,92.2351,92.2635,92.131,92.1783,766406.0
2024-02-01 09:40:00,97.36,97.53,97.3,97.51,665964.0,92.1783,92.3393,92.1215,92.3203,665964.0
2024-02-01 09:45:00,97.5,97.67,97.45,97.6,2278060.0,92.3109,92.4718,92.2635,92.4056,2278060.0
2024-02-01 09:50:00,97.6,97.65,97.55,97.59,848789.0,92.4056,92.4529,92.3582,92.3961,848789.0
2024-02-01 09:55:00,97.6,97.72,97.59,97.68,1149575.0,92.4056,92.5192,92.3961,92.4813,1149575.0
2024-02-01 10:00:00,97.6,97.67,97.19,97.58,1867730.0,92.4056,92.4718,92.0174,92.3866,1867730.0
2024-02-01 10:05:00,97.58,97.71,97.46,97.7,656635.0,92.3866,92.5097,92.273,92.5002,656635.0
2024-02-01 10:10:00,97.7,97.71,97.56,97.69,849160.0,92.5002,92.5097,92.3677,92.4908,849160.0
2024-02-01 10:15:00,97.7,97.85,97.67,97.73,1014568.0,92.5002,92.6423,92.4718,92.5286,1014568.0
2024-02-01 10:20:00,97.74,97.85,97.66,97.85,851606.0,92.5381,92.6423,92.4624,92.6423,851606.0
2024-02-01 10:25:00,97.84,97.97,97.81,97.91,976047.0,92.6328,92.7559,92.6044,92.6991,976047.0
2024-02-01 10:30:00,97.9,97.95,97.81,97.83,813282.0,92.6896,92.7369,92.6044,92.6233,813282.0
2024-02-01 10:35:00,97.84,97.96,97.83,97.9,555275.0,92.6328,92.7464,92.6233,92.6896,555275.0
2024-02-01 10:40:00,97.91,98.08,97.88,98.08,824738.0,92.6991,92.86,92.6707,92.86,824738.0
2024-02-01 10:45:00,98.07,98.15,98.05,98.09,1104256.0,92.8505,92.9263,92.8316,92.8695,1104256.0
2024-02-01 10:50:00,98.09,98.29,98.09,98.23,1090478.0,92.8695,93.0588,92.8695,93.002,1090478.0
2024-02-01 10:55:00,98.22,98.32,98.22,98.27,694317.0,92.9926,93.0872,92.9926,93.0399,694317.0
2024-02-01 11:00:00,98.28,98.44,98.27,98.37,1578254.0,93.0494,93.2009,93.0399,93.1346,1578254.0
2024-02-01 11:05:00,98.38,98.54,98.31,98.54,1336644.0,93.144,93.2955,93.0778,93.2955,1336644.0
2024-02-01 11:10:00,98.54,98.64,98.53,98.6,1266538.0,93.2955,93.3902,93.2861,93.3523,1266538.0
2024-02-01 11:15:00,98.6,98.67,98.38,98.38,1568185.0,93.3523,93.4186,93.144,93.144,1568185.0
2024-02-01 11:20:00,98.39,98.47,98.32,98.44,871402.0,93.1535,93.2293,93.0872,93.2009,871402.0
2024-02-01 11:25:00,98.43,98.5,98.3,98.34,910412.0,93.1914,93.2577,93.0683,93.1062,910412.0
2024-02-01 11:30:00,98.34,98.45,98.3,98.31,927108.0,93.1062,93.2103,93.0683,93.0778,927108.0
2024-02-01 11:35:00,98.31,98.35,98.27,98.34,505477.0,93.0778,93.1156,93.0399,93.1062,505477.0
2024-02-01 11:40:00,98.35,98.49,98.34,98.48,457627.0,93.1156,93.2482,93.1062,93.2387,457627.0
2024-02-01 11:45:00,98.48,98.56,98.38,98.42,759624.0,93.2387,93.3145,93.144,93.1819,759624.0
2024-02-01 11:50:00,98.42,98.54,98.42,98.52,633614.0,93.1819,93.2955,93.1819,93.2766,633614.0
2024-02-01 11:55:00,98.52,98.53,98.25,98.27,573546.0,93.2766,93.2861,93.021,93.0399,573546.0
2024-02-01 12:00:00,98.27,98.32,98.24,98.25,555348.0,93.0399,93.0872,93.0115,93.021,555348.0
2024-02-01 12:05:00,98.26,98.35,98.18,98.23,631976.0,93.0304,93.1156,92.9547,93.002,631976.0
2024-02-01 12:10:00,98.23,98.23,98.15,98.18,451738.0,93.002,93.002,92.9263,92.9547,451738.0
2024-02-01 12:15:00,98.18,98.26,98.12,98.13,362423.0,92.9547,93.0304,92.8979,92.9074,362423.0
2024-02-01 12:20:00,98.13,98.14,98.07,98.14,560576.0,92.9074,92.9168,92.8505,92.9168,560576.0
2024-02-01 12:25:00,98.13,98.14,98.02,98.03,477609.0,92.9074,92.9168,92.8032,92.8127,477609.0
2024-02-01 12:30:00,98.03,98.15,98.0,98.14,592719.0,92.8127,92.9263,92.7843,92.9168,592719.0
2024-02-01 12:35:00,98.14,98.22,98.09,98.12,481647.0,92.9168,92.9926,92.8695,92.8979,481647.0
2024-02-01 12:40:00,98.12,98.12,98.02,98.04,2358978.0,92.8979,92.8979,92.8032,92.8221,2358978.0
2024-02-01 12:45:00,98.04,98.06,97.97,97.97,992026.0,92.8221,92.8411,92.7559,92.7559,992026.0
2024-02-01 12:50:00,97.98,98.04,97.92,98.01,616250.0,92.7653,92.8221,92.7085,92.7937,616250.0
2024-02-01 12:55:00,98.01,98.04,97.93,97.95,612671.0,92.7937,92.8221,92.718,92.7369,612671.0
2024-02-01 13:00:00,97.95,97.96,97.85,97.86,321110.0,92.7369,92.7464,92.6423,92.6517,321110.0
2024-02-01 13:05:00,97.85,97.98,97.83,97.87,643274.0,92.6423,92.7653,92.6233,92.6612,643274.0
2024-02-01 13:10:00,97.86,97.91,97.82,97.91,527319.0,92.6517,92.6991,92.6138,92.6991,527319.0
2024-02-01 13:15:00,97.9,97.93,97.84,97.84,543105.0,92.6896,92.718,92.6328,92.6328,543105.0
2024-02-01 13:20:00,97.82,97.91,97.8,97.91,740084.0,92.6138,92.6991,92.5949,92.6991,740084.0
2024-02-01 13:25:00,97.9,97.92,97.76,97.78,280413.0,92.6896,92.7085,92.557,92.576,280413.0
2024-02-01 13:30:00,97.78,97.8,97.75,97.75,284109.0,92.576,92.5949,92.5476,92.5476,284109.0
2024-02-01 13:35:00,97.75,97.95,97.74,97.94,406495.0,92.5476,92.7369,92.5381,92.7275,406495.0
2024-02-01 13:40:00,97.94,97.97,97.82,97.83,294200.0,92.7275,92.7559,92.6138,92.6233,294200.0
2024-02-01 13:45:00,97.83,97.88,97.75,97.77,318722.0,92.6233,92.6707,92.5476,92.5665,318722.0
2024-02-01 13:50:00,97.76,97.82,97.75,97.77,201605.0,92.557,92.6138,92.5476,92.5665,201605.0
2024-02-01 13:55:00,97.77,97.89,97.76,97.87,450493.0,92.5665,92.6801,92.557,92.6612,450493.0
2024-02-01 14:00:00,97.88,97.96,97.88,97.93,425409.0,92.6707,92.7464,92.6707,92.718,425409.0
2024-02-01 14:05:00,97.94,97.95,97.88,97.9,282075.0,92.7275,92.7369,92.6707,92.6896,282075.0
2024-02-01 14:10:00,97.9,98.01,97.9,98.01,495383.0,92.6896,92.7937,92.6896,92.7937,495383.0
2024-02-01 14:15:00,98.02,98.02,97.94,97.95,479666.0,92.8032,92.8032,92.7275,92.7369,479666.0
2024-02-01 14:20:00,97.95,98.05,97.94,97.98,354378.0,92.7369,92.8316,92.7275,92.7653,354378.0
2024-02-01 14:25:00,97.98,98.05,97.98,98.02,416511.0,92.7653,92.8316,92.7653,92.8032,416511.0
2024-02-01 14:30:00,98.01,98.04,97.93,97.93,664556.0,92.7937,92.8221,92.718,92.718,664556.0
2024-02-01 14:35:00,97.94,98.04,97.87,98.04,744689.0,92.7275,92.8221,92.6612,92.8221,744689.0
2024-02-01 14:40:00,98.04,98.13,98.02,98.11,539190.0,92.8221,92.9074,92.8032,92.8884,539190.0
2024-02-01 14:45:00,98.12,98.12,97.93,97.97,526834.0,92.8979,92.8979,92.718,92.7559,526834.0
2024-02-01 14:50:00,97.97,98.09,97.97,98.04,401695.0,92.7559,92.8695,92.7559,92.8221,401695.0
2024-02-01 14:55:00,98.03,98.08,97.99,98.04,396556.0,92.8127,92.86,92.7748,92.8221,396556.0
2024-02-01 15:00:00,98.05,98.1,98.02,98.09,483222.0,92.8316,92.8789,92.8032,92.8695,483222.0
2024-02-01 15:05:00,98.09,98.09,97.98,98.03,285434.0,92.8695,92.8695,92.7653,92.8127,285434.0
2024-02-01 15:10:00,98.03,98.07,98.01,98.04,292415.0,92.8127,92.8505,92.7937,92.8221,292415.0
2024-02-01 15:15:00,98.03,98.1,98.01,98.09,487834.0,92.8127,92.8789,92.7937,92.8695,487834.0
2024-02-01 15:20:00,98.09,98.12,98.03,98.04,888291.0,92.8695,92.8979,92.8127,92.8221,888291.0
2024-02-01 15:25:00,98.04,98.1,98.02,98.06,539634.0,92.8221,92.8789,92.8032,92.8411,539634.0
2024-02-01 15:30:00,98.05,98.1,98.03,98.08,485225.0,92.8316,92.8789,92.8127,92.86,485225.0
2024-02-01 15:35:00,98.08,98.17,98.07,98.14,658955.0,92.86,92.9452,92.8505,92.9168,658955.0
2024-02-01 15:40:00,98.14,98.15,98.02,98.04,1565921.0,92.9168,92.9263,92.8032,92.8221,1565921.0
2024-02-01 15:45:00,98.04,98.1,98.03,98.08,1040189.0,92.8221,92.8789,92.8127,92.86,1040189.0
2024-02-01 15:50:00,98.07,98.15,98.04,98.12,1622512.0,92.8505,92.9263,92.8221,92.8979,1622512.0
2024-02-01 15:55:00,98.12,98.25,98.11,98.19,4969820.0,92.8979,93.021,92.8884,92.9642,4969820.0
2024-02-02 09:30:00,96.27,96.4,96.25,96.38,2196023.0,91.1463,91.2694,91.1274,91.2505,2196023.0
2024-02-02 09:35:00,96.39,96.47,96.31,96.46,1048922.0,91.26,91.3357,91.1842,91.3262,1048922.0
2024-02-02 09:40:00,96.45,96.54,96.4,96.54,1905592.0,91.3168,91.402,91.2694,91.402,1905592.0
2024-02-02 09:45:00,96.54,96.62,96.49,96.52,1417375.0,91.402,91.4777,91.3546,91.383,1417375.0
2024-02-02 09:50:00,96.51,96.51,96.42,96.49,854023.0,91.3736,91.3736,91.2884,91.3546,854023.0
2024-02-02 09:55:00,96.5,96.58,96.48,96.5,632616.0,91.3641,91.4398,91.3452,91.3641,632616.0
2024-02-02 10:00:00,96.49,96.58,96.36,96.37,1073902.0,91.3546,91.4398,91.2316,91.241,1073902.0
2024-02-02 10:05:00,96.36,96.43,96.25,96.28,742009.0,91.2316,91.2978,91.1274,91.1558,742009.0
2024-02-02 10:10:00,96.29,96.39,96.29,96.34,658366.0,91.1653,91.26,91.1653,91.2126,658366.0
2024-02-02 10:15:00,96.34,96.36,96.14,96.15,912608.0,91.2126,91.2316,91.0233,91.0327,912608.0
2024-02-02 10:20:00,96.15,96.2,96.11,96.15,755387.0,91.0327,91.0801,90.9949,91.0327,755387.0
2024-02-02 10:25:00,96.15,96.15,96.02,96.04,1139419.0,91.0327,91.0327,90.9096,90.9286,1139419.0
2024-02-02 10:30:00,96.05,96.06,95.93,95.94,727731.0,90.9381,90.9475,90.8244,90.8339,727731.0
2024-02-02 10:35:00,95.94,96.07,95.9,96.06,874631.0,90.8339,90.957,90.796,90.9475,874631.0
2024-02-02 10:40:00,96.07,96.1,95.96,95.96,529318.0,90.957,90.9854,90.8528,90.8528,529318.0
2024-02-02 10:45:00,95.96,96.03,95.87,95.91,872968.0,90.8528,90.9191,90.7676,90.8055,872968.0
2024-02-02 10:50:00,95.91,95.93,95.81,95.89,870546.0,90.8055,90.8244,90.7108,90.7866,870546.0
2024-02-02 10:55:00,95.89,95.93,95.86,95.9,542253.0,90.7866,90.8244,90.7582,90.796,542253.0
2024-02-02 11:00:00,95.9,95.92,95.8,95.84,540375.0,90.796,90.815,90.7014,90.7392,540375.0
2024-02-02 11:05:00,95.83,95.92,95.83,95.86,361606.0,90.7298,90.815,90.7298,90.7582,361606.0
2024-02-02 11:10:00,95.85,95.86,95.76,95.8,446612.0,90.7487,90.7582,90.6635,90.7014,446612.0
2024-02-02 11:15:00,95.8,95.81,95.7,95.71,467038.0,90.7014,90.7108,90.6067,90.6161,467038.0
2024-02-02 11:20:00,95.71,95.75,95.7,95.72,472168.0,90.6161,90.654,90.6067,90.6256,472168.0
2024-02-02 11:25:00,95.73,95.88,95.73,95.87,556830.0,90.6351,90.7771,90.6351,90.7676,556830.0
2024-02-02 11:30:00,95.87,95.91,95.8,95.83,491030.0,90.7676,90.8055,90.7014,90.7298,491030.0
2024-02-02 11:35:00,95.84,95.87,95.76,95.87,428041.0,90.7392,90.7676,90.6635,90.7676,428041.0
2024-02-02 11:40:00,95.87,95.89,95.75,95.76,357161.0,90.7676,90.7866,90.654,90.6635,357161.0
2024-02-02 11:45:00,95.76,95.83,95.74,95.8,388043.0,90.6635,90.7298,90.6446,90.7014,388043.0
2024-02-02 11:50:00,95.81,95.82,95.73,95.74,328248.0,90.7108,90.7203,90.6351,90.6446,328248.0
2024-02-02 11:55:00,95.74,95.81,95.69,95.72,965383.0,90.6446,90.7108,90.5972,90.6256,965383.0
2024-02-02 12:00:00,95.71,95.82,95.7,95.82,676386.0,90.6161,90.7203,90.6067,90.7203,676386.0
2024-02-02 12:05:00,95.81,95.83,95.76,95.77,388179.0,90.7108,90.7298,90.6635,90.673,388179.0
2024-02-02 12:10:00,95.77,95.87,95.76,95.85,373974.0,90.673,90.7676,90.6635,90.7487,373974.0
2024-02-02 12:15:00,95.85,95.9,95.82,95.83,453752.0,90.7487,90.796,90.7203,90.7298,453752.0
2024-02-02 12:20:00,95.82,95.89,95.81,95.85,320453.0,90.7203,90.7866,90.7108,90.7487,320453.0
2024-02-02 12:25:00,95.85,95.9,95.81,95.89,288857.0,90.7487,90.796,90.7108,90.7866,288857.0
2024-02-02 12:30:00,95.89,95.91,95.8,95.8,367428.0,90.7866,90.8055,90.7014,90.7014,367428.0
2024-02-02 12:35:00,95.81,95.85,95.77,95.79,413840.0,90.7108,90.7487,90.673,90.6919,413840.0
2024-02-02 12:40:00,95.79,95.85,95.78,95.84,261718.0,90.6919,90.7487,90.6824,90.7392,261718.0
2024-02-02 12:45:00,95.84,95.89,95.81,95.81,392907.0,90.7392,90.7866,90.7108,90.7108,392907.0
2024-02-02 12:50:00,95.81,95.81,95.74,95.77,359331.0,90.7108,90.7108,90.6446,90.673,359331.0
2024-02-02 12:55:00,95.77,95.82,95.74,95.77,252116.0,90.673,90.7203,90.6446,90.673,252116.0
2024-02-02 13:00:00,95.77,95.77,95.71,95.75,310081.0,90.673,90.673,90.6161,90.654,310081.0
2024-02-02 13:05:00,95.75,95.81,95.74,95.77,296236.0,90.654,90.7108,90.6446,90.673,296236.0
2024-02-02 13:10:00,95.77,95.8,95.72,95.73,329675.0,90.673,90.7014,90.6256,90.6351,329675.0
2024-02-02 13:15:00,95.73,95.78,95.72,95.77,341498.0,90.6351,90.6824,90.6256,90.673,341498.0
2024-02-02 13:20:00,95.77,95.8,95.72,95.79,271062.0,90.673,90.7014,90.6256,90.6919,271062.0
2024-02-02 13:25:00,95.8,95.82,95.76,95.82,415559.0,90.7014,90.7203,90.6635,90.7203,415559.0
2024-02-02 13:30:00,95.82,95.95,95.81,95.92,631120.0,90.7203,90.8434,90.7108,90.815,631120.0
2024-02-02 13:35:00,95.91,96.0,95.91,95.99,346974.0,90.8055,90.8907,90.8055,90.8812,346974.0
2024-02-02 13:40:00,95.99,96.04,95.93,96.04,461828.0,90.8812,90.9286,90.8244,90.9286,461828.0
2024-02-02 13:45:00,96.04,96.05,95.98,96.01,264881.0,90.9286,90.9381,90.8718,90.9002,264881.0
2024-02-02 13:50:00,96.02,96.03,95.98,95.99,263951.0,90.9096,90.9191,90.8718,90.8812,263951.0
2024-02-02 13:55:00,95.99,96.0,95.92,95.96,326341.0,90.8812,90.8907,90.815,90.8528,326341.0
2024-02-02 14:00:00,95.96,95.98,95.89,95.89,482925.0,90.8528,90.8718,90.7866,90.7866,482925.0
2024-02-02 14:05:00,95.88,95.92,95.85,95.86,494244.0,90.7771,90.815,90.7487,90.7582,494244.0
2024-02-02 14:10:00,95.86,95.9,95.83,95.88,406133.0,90.7582,90.796,90.7298,90.7771,406133.0
2024-02-02 14:15:00,95.88,95.93,95.85,95.9,451816.0,90.7771,90.8244,90.7487,90.796,451816.0
2024-02-02 14:20:00,95.89,95.92,95.87,95.91,323709.0,90.7866,90.815,90.7676,90.8055,323709.0
2024-02-02 14:25:00,95.91,95.94,95.87,95.93,322073.0,90.8055,90.8339,90.7676,90.8244,322073.0
2024-02-02 14:30:00,95.94,95.99,95.91,95.96,476326.0,90.8339,90.8812,90.8055,90.8528,476326.0
2024-02-02 14:35:00,95.96,95.99,95.92,95.98,291427.0,90.8528,90.8812,90.815,90.8718,291427.0
2024-02-02 14:40:00,95.99,96.01,95.96,96.01,388938.0,90.8812,90.9002,90.8528,90.9002,388938.0
2024-02-02 14:45:00,96.01,96.09,95.98,96.03,795289.0,90.9002,90.9759,90.8718,90.9191,795289.0
2024-02-02 14:50:00,96.04,96.08,96.01,96.08,366824.0,90.9286,90.9665,90.9002,90.9665,366824.0
2024-02-02 14:55:00,96.08,96.08,96.01,96.03,589822.0,90.9665,90.9665,90.9002,90.9191,589822.0
2024-02-02 15:00:00,96.03,96.05,95.98,96.04,467505.0,90.9191,90.9381,90.8718,90.9286,467505.0
2024-02-02 15:05:00,96.04,96.07,96.03,96.04,208735.0,90.9286,90.957,90.9191,90.9286,208735.0
2024-02-02 15:10:00,96.04,96.09,96.0,96.09,427104.0,90.9286,90.9759,90.8907,90.9759,427104.0
2024-02-02 15:15:00,96.09,96.13,96.07,96.09,357581.0,90.9759,91.0138,90.957,90.9759,357581.0
2024-02-02 15:20:00,96.08,96.12,96.07,96.12,303532.0,90.9665,91.0043,90.957,91.0043,303532.0
2024-02-02 15:25:00,96.12,96.14,96.09,96.12,464073.0,91.0043,91.0233,90.9759,91.0043,464073.0
2024-02-02 15:30:00,96.12,96.17,96.11,96.16,599917.0,91.0043,91.0517,90.9949,91.0422,599917.0
2024-02-02 15:35:00,96.16,96.18,96.13,96.16,439348.0,91.0422,91.0611,91.0138,91.0422,439348.0
2024-02-02 15:40:00,96.15,96.16,96.11,96.14,666322.0,91.0327,91.0422,90.9949,91.0233,666322.0
2024-02-02 15:45:00,96.14,96.18,96.11,96.17,996893.0,91.0233,91.0611,90.9949,91.0517,996893.0
2024-02-02 15:50:00,96.17,96.24,96.17,96.22,1209411.0,91.0517,91.1179,91.0517,91.099,1209411.0
2024-02-02 15:55:00,96.22,96.23,96.06,96.07,4490654.0,91.099,91.1085,90.9475,90.957,4490654.0
2024-02-05 09:30:00,94.64,94.73,94.62,94.67,1175306.0,89.6031,89.6883,89.5842,89.6315,1175306.0
2024-02-05 09:35:00,94.67,94.75,94.67,94.72,848257.0,89.6315,89.7072,89.6315,89.6788,848257.0
2024-02-05 09:40:00,94.72,94.73,94.61,94.7,859504.0,89.6788,89.6883,89.5747,89.6599,859504.0
2024-02-05 09:45:00,94.69,94.85,94.68,94.72,1206553.0,89.6504,89.8019,89.641,89.6788,1206553.0
2024-02-05 09:50:00,94.72,94.74,94.64,94.69,675101.0,89.6788,89.6978,89.6031,89.6504,675101.0
2024-02-05 09:55:00,94.7,94.78,94.7,94.73,686494.0,89.6599,89.7356,89.6599,89.6883,686494.0
2024-02-05 10:00:00,94.71,94.73,94.23,94.28,2310947.0,89.6694,89.6883,89.2149,89.2623,2310947.0
2024-02-05 10:05:00,94.28,94.35,94.24,94.28,1196894.0,89.2623,89.3285,89.2244,89.2623,1196894.0
2024-02-05 10:10:00,94.29,94.34,94.25,94.32,865832.0,89.2717,89.3191,89.2339,89.3001,865832.0
2024-02-05 10:15:00,94.32,94.33,94.17,94.26,1207971.0,89.3001,89.3096,89.1581,89.2433,1207971.0
2024-02-05 10:20:00,94.26,94.3,94.18,94.29,1229888.0,89.2433,89.2812,89.1676,89.2717,1229888.0
2024-02-05 10:25:00,94.29,94.37,94.27,94.29,1437050.0,89.2717,89.3475,89.2528,89.2717,1437050.0
2024-02-05 10:30:00,94.28,94.31,94.2,94.29,813283.0,89.2623,89.2907,89.1865,89.2717,813283.0
2024-02-05 10:35:00,94.29,94.32,94.18,94.19,583526.0,89.2717,89.3001,89.1676,89.177,583526.0
2024-02-05 10:40:00,94.2,94.2,94.1,94.11,978678.0,89.1865,89.1865,89.0918,89.1013,978678.0
2024-02-05 10:45:00,94.11,94.15,94.06,94.15,466742.0,89.1013,89.1392,89.054,89.1392,466742.0
2024-02-05 10:50:00,94.15,94.2,94.11,94.14,555454.0,89.1392,89.1865,89.1013,89.1297,555454.0
2024-02-05 10:55:00,94.14,94.22,94.09,94.21,831449.0,89.1297,89.2054,89.0824,89.196,831449.0
2024-02-05 11:00:00,94.21,94.21,94.12,94.13,595773.0,89.196,89.196,89.1108,89.1202,595773.0
2024-02-05 11:05:00,94.14,94.17,94.1,94.11,276374.0,89.1297,89.1581,89.0918,89.1013,276374.0
2024-02-05 11:10:00,94.11,94.12,94.05,94.07,321655.0,89.1013,89.1108,89.0445,89.0634,321655.0
2024-02-05 11:15:00,94.07,94.11,94.02,94.09,526527.0,89.0634,89.1013,89.0161,89.0824,526527.0
2024-02-05 11:20:00,94.09,94.11,94.06,94.06,338472.0,89.0824,89.1013,89.054,89.054,338472.0
2024-02-05 11:25:00,94.07,94.13,94.02,94.13,394859.0,89.0634,89.1202,89.0161,89.1202,394859.0
2024-02-05 11:30:00,94.13,94.23,94.12,94.18,555735.0,89.1202,89.2149,89.1108,89.1676,555735.0
2024-02-05 11:35:00,94.18,94.2,94.11,94.13,284451.0,89.1676,89.1865,89.1013,89.1202,284451.0
2024-02-05 11:40:00,94.12,94.15,94.06,94.08,230113.0,89.1108,89.1392,89.054,89.0729,230113.0
2024-02-05 11:45:00,94.08,94.13,94.04,94.12,263685.0,89.0729,89.1202,89.035,89.1108,263685.0
2024-02-05 11:50:00,94.13,94.22,94.11,94.16,544160.0,89.1202,89.2054,89.1013,89.1486,544160.0
2024-02-05 11:55:00,94.17,94.17,94.11,94.13,800131.0,89.1581,89.1581,89.1013,89.1202,800131.0
2024-02-05 12:00:00,94.12,94.15,94.1,94.14,278322.0,89.1108,89.1392,89.0918,89.1297,278322.0
2024-02-05 12:05:00,94.15,94.21,94.11,94.2,253995.0,89.1392,89.196,89.1013,89.1865,253995.0
2024-02-05 12:10:00,94.19,94.2,94.17,94.2,280324.0,89.177,89.1865,89.1581,89.1865,280324.0
2024-02-05 12:15:00,94.19,94.22,94.11,94.12,419285.0,89.177,89.2054,89.1013,89.1108,419285.0
2024-02-05 12:20:00,94.12,94.22,94.11,94.22,250109.0,89.1108,89.2054,89.1013,89.2054,250109.0
2024-02-05 12:25:00,94.21,94.31,94.19,94.28,313465.0,89.196,89.2907,89.177,89.2623,313465.0
2024-02-05 12:30:00,94.29,94.34,94.26,94.33,348962.0,89.2717,89.3191,89.2433,89.3096,348962.0
2024-02-05 12:35:00,94.34,94.4,94.31,94.37,262130.0,89.3191,89.3759,89.2907,89.3475,262130.0
2024-02-05 12:40:00,94.36,94.38,94.34,94.37,205484.0,89.338,89.3569,89.3191,89.3475,205484.0
2024-02-05 12:45:00,94.36,94.45,94.33,94.44,235998.0,89.338,89.4232,89.3096,89.4137,235998.0
2024-02-05 12:50:00,94.45,94.45,94.34,94.34,363213.0,89.4232,89.4232,89.3191,89.3191,363213.0
2024-02-05 12:55:00,94.35,94.35,94.3,94.31,239652.0,89.3285,89.3285,89.2812,89.2907,239652.0
2024-02-05 13:00:00,94.31,94.31,94.23,94.26,266924.0,89.2907,89.2907,89.2149,89.2433,266924.0
2024-02-05 13:05:00,94.26,94.26,94.2,94.24,221455.0,89.2433,89.2433,89.1865,89.2244,221455.0
2024-02-05 13:10:00,94.25,94.29,94.24,94.28,164722.0,89.2339,89.2717,89.2244,89.2623,164722.0
2024-02-05 13:15:00,94.29,94.35,94.27,94.34,195520.0,89.2717,89.3285,89.2528,89.3191,195520.0
2024-02-05 13:20:00,94.33,94.34,94.28,94.29,210862.0,89.3096,89.3191,89.2623,89.2717,210862.0
2024-02-05 13:25:00,94.28,94.31,94.27,94.28,205278.0,89.2623,89.2907,89.2528,89.2623,205278.0
2024-02-05 13:30:00,94.28,94.3,94.23,94.26,174907.0,89.2623,89.2812,89.2149,89.2433,174907.0
2024-02-05 13:35:00,94.26,94.33,94.26,94.28,374724.0,89.2433,89.3096,89.2433,89.2623,374724.0
2024-02-05 13:40:00,94.28,94.29,94.25,94.26,193424.0,89.2623,89.2717,89.2339,89.2433,193424.0
2024-02-05 13:45:00,94.26,94.29,94.24,94.27,139333.0,89.2433,89.2717,89.2244,89.2528,139333.0
2024-02-05 13:50:00,94.27,94.28,94.15,94.17,451136.0,89.2528,89.2623,89.1392,89.1581,451136.0
2024-02-05 13:55:00,94.17,94.22,94.16,94.18,182165.0,89.1581,89.2054,89.1486,89.1676,182165.0
2024-02-05 14:00:00,94.18,94.18,94.12,94.17,288360.0,89.1676,89.1676,89.1108,89.1581,288360.0
2024-02-05 14:05:00,94.17,94.21,94.13,94.19,197367.0,89.1581,89.196,89.1202,89.177,197367.0
2024-02-05 14:10:00,94.19,94.2,94.15,94.17,184853.0,89.177,89.1865,89.1392,89.1581,184853.0
2024-02-05 14:15:00,94.16,94.18,94.13,94.16,224623.0,89.1486,89.1676,89.1202,89.1486,224623.0
2024-02-05 14:20:00,94.15,94.22,94.14,94.21,247344.0,89.1392,89.2054,89.1297,89.196,247344.0
2024-02-05 14:25:00,94.22,94.23,94.17,94.18,221193.0,89.2054,89.2149,89.1581,89.1676,221193.0
2024-02-05 14:30:00,94.17,94.19,94.13,94.15,413458.0,89.1581,89.177,89.1202,89.1392,413458.0
2024-02-05 14:35:00,94.14,94.19,94.11,94.19,382846.0,89.1297,89.177,89.1013,89.177,382846.0
2024-02-05 14:40:00,94.19,94.2,94.09,94.1,241580.0,89.177,89.1865,89.0824,89.0918,241580.0
2024-02-05 14:45:00,94.1,94.13,94.07,94.12,226113.0,89.0918,89.1202,89.0634,89.1108,226113.0
2024-02-05 14:50:00,94.12,94.15,94.09,94.1,292364.0,89.1108,89.1392,89.0824,89.0918,292364.0
2024-02-05 14:55:00,94.09,94.18,94.07,94.15,563729.0,89.0824,89.1676,89.0634,89.1392,563729.0
2024-02-05 15:00:00,94.14,94.2,94.13,94.17,263020.0,89.1297,89.1865,89.1202,89.1581,263020.0
2024-02-05 15:05:00,94.17,94.23,94.15,94.2,223627.0,89.1581,89.2149,89.1392,89.1865,223627.0
2024-02-05 15:10:00,94.2,94.21,94.15,94.19,239803.0,89.1865,89.196,89.1392,89.177,239803.0
2024-02-05 15:15:00,94.19,94.28,94.13,94.16,523181.0,89.177,89.2623,89.1202,89.1486,523181.0
2024-02-05 15:20:00,94.16,94.16,94.1,94.12,289526.0,89.1486,89.1486,89.0918,89.1108,289526.0
2024-02-05 15:25:00,94.12,94.16,94.1,94.13,375015.0,89.1108,89.1486,89.0918,89.1202,375015.0
2024-02-05 15:30:00,94.13,94.15,94.09,94.1,494159.0,89.1202,89.1392,89.0824,89.0918,494159.0
2024-02-05 15:35:00,94.09,94.13,94.08,94.13,534568.0,89.0824,89.1202,89.0729,89.1202,534568.0
2024-02-05 15:40:00,94.13,94.15,94.12,94.14,449233.0,89.1202,89.1392,89.1108,89.1297,449233.0
2024-02-05 15:45:00,94.14,94.14,94.1,94.11,315485.0,89.1297,89.1297,89.0918,89.1013,315485.0
2024-02-05 15:50:00,94.11,94.16,94.09,94.13,854029.0,89.1013,89.1486,89.0824,89.1202,854029.0
2024-02-05 15:55:00,94.14,94.21,94.07,94.15,2440457.0,89.1297,89.196,89.0634,89.1392,2440457.0
2024-02-06 09:30:00,94.23,94.34,94.22,94.28,635609.0,89.2149,89.3191,89.2054,89.2623,635609.0
2024-02-06 09:35:00,94.28,94.36,94.21,94.33,261061.0,89.2623,89.338,89.196,89.3096,261061.0
2024-02-06 09:40:00,94.33,94.53,94.31,94.5,450298.0,89.3096,89.4989,89.2907,89.4705,450298.0
2024-02-06 09:45:00,94.5,94.52,94.45,94.5,242935.0,89.4705,89.4895,89.4232,89.4705,242935.0
2024-02-06 09:50:00,94.49,94.58,94.44,94.51,420713.0,89.4611,89.5463,89.4137,89.48,420713.0
2024-02-06 09:55:00,94.51,94.58,94.5,94.56,417991.0,89.48,89.5463,89.4705,89.5274,417991.0
2024-02-06 10:00:00,94.56,94.62,94.46,94.47,388351.0,89.5274,89.5842,89.4327,89.4421,388351.0
2024-02-06 10:05:00,94.48,94.6,94.44,94.5,428313.0,89.4516,89.5652,89.4137,89.4705,428313.0
2024-02-06 10:10:00,94.51,94.63,94.49,94.62,399144.0,89.48,89.5936,89.4611,89.5842,399144.0
2024-02-06 10:15:00,94.62,94.75,94.56,94.75,366844.0,89.5842,89.7072,89.5274,89.7072,366844.0
2024-02-06 10:20:00,94.75,94.86,94.71,94.72,572430.0,89.7072,89.8114,89.6694,89.6788,572430.0
2024-02-06 10:25:00,94.72,94.87,94.71,94.76,746256.0,89.6788,89.8209,89.6694,89.7167,746256.0
2024-02-06 10:30:00,94.77,94.8,94.72,94.79,414329.0,89.7262,89.7546,89.6788,89.7451,414329.0
2024-02-06 10:35:00,94.79,94.87,94.75,94.8,351818.0,89.7451,89.8209,89.7072,89.7546,351818.0
2024-02-06 10:40:00,94.8,94.82,94.71,94.78,294940.0,89.7546,89.7735,89.6694,89.7356,294940.0
2024-02-06 10:45:00,94.79,94.87,94.74,94.84,304216.0,89.7451,89.8209,89.6978,89.7924,304216.0
2024-02-06 10:50:00,94.84,94.87,94.75,94.76,323118.0,89.7924,89.8209,89.7072,89.7167,323118.0
2024-02-06 10:55:00,94.76,94.84,94.72,94.83,354494.0,89.7167,89.7924,89.6788,89.783,354494.0
2024-02-06 11:00:00,94.83,94.85,94.74,94.76,337920.0,89.783,89.8019,89.6978,89.7167,337920.0
2024-02-06 11:05:00,94.75,94.77,94.62,94.63,244929.0,89.7072,89.7262,89.5842,89.5936,244929.0
2024-02-06 11:10:00,94.64,94.75,94.62,94.74,288856.0,89.6031,89.7072,89.5842,89.6978,288856.0
2024-02-06 11:15:00,94.73,94.8,94.73,94.76,304322.0,89.6883,89.7546,89.6883,89.7167,304322.0
2024-02-06 11:20:00,94.75,94.85,94.72,94.85,586771.0,89.7072,89.8019,89.6788,89.8019,586771.0
2024-02-06 11:25:00,94.85,94.9,94.8,94.83,249749.0,89.8019,89.8493,89.7546,89.783,249749.0
2024-02-06 11:30:00,94.84,94.85,94.78,94.79,215073.0,89.7924,89.8019,89.7356,89.7451,215073.0
2024-02-06 11:35:00,94.79,94.87,94.79,94.84,310961.0,89.7451,89.8209,89.7451,89.7924,310961.0
2024-02-06 11:40:00,94.85,94.88,94.8,94.82,341197.0,89.8019,89.8303,89.7546,89.7735,341197.0
2024-02-06 11:45:00,94.81,94.96,94.81,94.94,273740.0,89.764,89.9061,89.764,89.8871,273740.0
2024-02-06 11:50:00,94.94,95.02,94.93,94.96,285230.0,89.8871,89.9629,89.8777,89.9061,285230.0
2024-02-06 11:55:00,94.97,94.99,94.9,94.93,275132.0,89.9155,89.9345,89.8493,89.8777,275132.0
2024-02-06 12:00:00,94.93,94.98,94.89,94.9,277545.0,89.8777,89.925,89.8398,89.8493,277545.0
2024-02-06 12:05:00,94.9,94.94,94.83,94.84,267367.0,89.8493,89.8871,89.783,89.7924,267367.0
2024-02-06 12:10:00,94.84,94.92,94.83,94.88,426772.0,89.7924,89.8682,89.783,89.8303,426772.0
2024-02-06 12:15:00,94.89,94.89,94.83,94.87,262588.0,89.8398,89.8398,89.783,89.8209,262588.0
2024-02-06 12:20:00,94.87,94.93,94.86,94.93,168573.0,89.8209,89.8777,89.8114,89.8777,168573.0
2024-02-06 12:25:00,94.93,94.94,94.88,94.9,230642.0,89.8777,89.8871,89.8303,89.8493,230642.0
2024-02-06 12:30:00,94.89,94.91,94.87,94.91,185427.0,89.8398,89.8587,89.8209,89.8587,185427.0
2024-02-06 12:35:00,94.91,94.96,94.87,94.95,266369.0,89.8587,89.9061,89.8209,89.8966,266369.0
2024-02-06 12:40:00,94.95,95.01,94.93,95.0,163402.0,89.8966,89.9534,89.8777,89.9439,163402.0
2024-02-06 12:45:00,95.0,95.02,94.96,95.0,172793.0,89.9439,89.9629,89.9061,89.9439,172793.0
2024-02-06 12:50:00,95.0,95.01,94.95,94.99,131955.0,89.9439,89.9534,89.8966,89.9345,131955.0
2024-02-06 12:55:00,94.99,95.02,94.9,94.91,186004.0,89.9345,89.9629,89.8493,89.8587,186004.0
2024-02-06 13:00:00,94.91,95.06,94.89,94.98,360384.0,89.8587,90.0007,89.8398,89.925,360384.0
2024-02-06 13:05:00,94.97,95.0,94.93,94.99,215657.0,89.9155,89.9439,89.8777,89.9345,215657.0
2024-02-06 13:10:00,95.0,95.08,94.97,95.03,325012.0,89.9439,90.0197,89.9155,89.9723,325012.0
2024-02-06 13:15:00,95.02,95.06,94.98,94.98,152238.0,89.9629,90.0007,89.925,89.925,152238.0
2024-02-06 13:20:00,94.98,94.99,94.88,94.89,189510.0,89.925,89.9345,89.8303,89.8398,189510.0
2024-02-06 13:25:00,94.89,94.94,94.87,94.92,207513.0,89.8398,89.8871,89.8209,89.8682,207513.0
2024-02-06 13:30:00,94.92,94.97,94.88,94.93,211672.0,89.8682,89.9155,89.8303,89.8777,211672.0
2024-02-06 13:35:00,94.93,94.96,94.86,94.87,189503.0,89.8777,89.9061,89.8114,89.8209,189503.0
2024-02-06 13:40:00,94.87,94.94,94.86,94.93,203947.0,89.8209,89.8871,89.8114,89.8777,203947.0
2024-02-06 13:45:00,94.93,94.96,94.89,94.95,272436.0,89.8777,89.9061,89.8398,89.8966,272436.0
2024-02-06 13:50:00,94.95,94.98,94.93,94.95,215948.0,89.8966,89.925,89.8777,89.8966,215948.0
2024-02-06 13:55:00,94.95,94.97,94.91,94.94,169432.0,89.8966,89.9155,89.8587,89.8871,169432.0
2024-02-06 14:00:00,94.94,94.95,94.89,94.93,121282.0,89.8871,89.8966,89.8398,89.8777,121282.0
2024-02-06 14:05:00,94.93,94.94,94.89,94.93,386661.0,89.8777,89.8871,89.8398,89.8777,386661.0
2024-02-06 14:10:00,94.93,94.99,94.89,94.9,173733.0,89.8777,89.9345,89.8398,89.8493,173733.0
2024-02-06 14:15:00,94.9,94.97,94.89,94.96,265683.0,89.8493,89.9155,89.8398,89.9061,265683.0
2024-02-06 14:20:00,94.97,95.07,94.93,95.05,367069.0,89.9155,90.0102,89.8777,89.9913,367069.0
2024-02-06 14:25:00,95.04,95.04,94.92,94.95,183457.0,89.9818,89.9818,89.8682,89.8966,183457.0
2024-02-06 14:30:00,94.95,94.98,94.93,94.94,162377.0,89.8966,89.925,89.8777,89.8871,162377.0
2024-02-06 14:35:00,94.94,94.96,94.91,94.92,217157.0,89.8871,89.9061,89.8587,89.8682,217157.0
2024-02-06 14:40:00,94.91,94.94,94.86,94.9,149078.0,89.8587,89.8871,89.8114,89.8493,149078.0
2024-02-06 14:45:00,94.9,94.91,94.86,94.88,123828.0,89.8493,89.8587,89.8114,89.8303,123828.0
2024-02-06 14:50:00,94.88,94.89,94.84,94.87,231621.0,89.8303,89.8398,89.7924,89.8209,231621.0
2024-02-06 14:55:00,94.87,94.98,94.83,94.97,369704.0,89.8209,89.925,89.783,89.9155,369704.0
2024-02-06 15:00:00,94.97,94.99,94.94,94.97,188642.0,89.9155,89.9345,89.8871,89.9155,188642.0
2024-02-06 15:05:00,94.96,95.03,94.95,95.03,182103.0,89.9061,89.9723,89.8966,89.9723,182103.0
2024-02-06 15:10:00,95.03,95.08,95.0,95.02,277460.0,89.9723,90.0197,89.9439,89.9629,277460.0
2024-02-06 15:15:00,95.03,95.06,95.02,95.06,155995.0,89.9723,90.0007,89.9629,90.0007,155995.0
2024-02-06 15:20:00,95.06,95.06,94.99,95.0,260211.0,90.0007,90.0007,89.9345,89.9439,260211.0
2024-02-06 15:25:00,95.0,95.07,94.99,95.06,463016.0,89.9439,90.0102,89.9345,90.0007,463016.0
2024-02-06 15:30:00,95.06,95.1,95.03,95.09,262325.0,90.0007,90.0386,89.9723,90.0291,262325.0
2024-02-06 15:35:00,95.09,95.15,95.08,95.13,303155.0,90.0291,90.086,90.0197,90.067,303155.0
2024-02-06 15:40:00,95.12,95.13,95.07,95.09,325231.0,90.0575,90.067,90.0102,90.0291,325231.0
2024-02-06 15:45:00,95.09,95.09,95.0,95.0,502061.0,90.0291,90.0291,89.9439,89.9439,502061.0
2024-02-06 15:50:00,95.01,95.03,94.97,95.0,790728.0,89.9534,89.9723,89.9155,89.9439,790728.0
2024-02-06 15:55:00,95.0,95.04,94.98,95.0,2236539.0,89.9439,89.9818,89.925,89.9439,2236539.0
2024-02-07 09:30:00,94.57,94.63,94.54,94.57,481552.0,89.5368,89.5936,89.5084,89.5368,481552.0
2024-02-07 09:35:00,94.56,94.81,94.53,94.81,388148.0,89.5274,89.764,89.4989,89.764,388148.0
2024-02-07 09:40:00,94.81,94.99,94.77,94.98,847668.0,89.764,89.9345,89.7262,89.925,847668.0
2024-02-07 09:45:00,94.98,95.18,94.98,95.17,897117.0,89.925,90.1144,89.925,90.1049,897117.0
2024-02-07 09:50:00,95.17,95.23,95.04,95.05,832111.0,90.1049,90.1617,89.9818,89.9913,832111.0
2024-02-07 09:55:00,95.06,95.11,95.04,95.06,453190.0,90.0007,90.0481,89.9818,90.0007,453190.0
2024-02-07 10:00:00,95.06,95.11,94.87,94.88,472248.0,90.0007,90.0481,89.8209,89.8303,472248.0
2024-02-07 10:05:00,94.89,94.95,94.8,94.81,478294.0,89.8398,89.8966,89.7546,89.764,478294.0
2024-02-07 10:10:00,94.81,94.87,94.75,94.87,761199.0,89.764,89.8209,89.7072,89.8209,761199.0
2024-02-07 10:15:00,94.86,94.86,94.72,94.79,422291.0,89.8114,89.8114,89.6788,89.7451,422291.0
2024-02-07 10:20:00,94.79,94.87,94.76,94.85,305593.0,89.7451,89.8209,89.7167,89.8019,305593.0
2024-02-07 10:25:00,94.86,94.88,94.78,94.84,605372.0,89.8114,89.8303,89.7356,89.7924,605372.0
2024-02-07 10:30:00,94.83,95.0,94.77,94.9,1092757.0,89.783,89.9439,89.7262,89.8493,1092757.0
2024-02-07 10:35:00,94.91,94.99,94.76,94.98,587151.0,89.8587,89.9345,89.7167,89.925,587151.0
2024-02-07 10:40:00,94.99,95.14,94.97,95.1,419154.0,89.9345,90.0765,89.9155,90.0386,419154.0
2024-02-07 10:45:00,95.09,95.1,94.93,94.93,353121.0,90.0291,90.0386,89.8777,89.8777,353121.0
2024-02-07 10:50:00,94.93,94.93,94.85,94.91,231365.0,89.8777,89.8777,89.8019,89.8587,231365.0
2024-02-07 10:55:00,94.91,94.97,94.85,94.96,381354.0,89.8587,89.9155,89.8019,89.9061,381354.0
2024-02-07 11:00:00,94.95,95.05,94.95,95.04,382529.0,89.8966,89.9913,89.8966,89.9818,382529.0
2024-02-07 11:05:00,95.03,95.05,94.94,94.95,385951.0,89.9723,89.9913,89.8871,89.8966,385951.0
2024-02-07 11:10:00,94.95,94.97,94.89,94.96,281237.0,89.8966,89.9155,89.8398,89.9061,281237.0
2024-02-07 11:15:00,94.97,94.97,94.89,94.9,211814.0,89.9155,89.9155,89.8398,89.8493,211814.0
2024-02-07 11:20:00,94.9,94.9,94.79,94.8,286468.0,89.8493,89.8493,89.7451,89.7546,286468.0
2024-02-07 11:25:00,94.8,94.9,94.79,94.87,266038.0,89.7546,89.8493,89.7451,89.8209,266038.0
2024-02-07 11:30:00,94.87,94.91,94.82,94.84,390761.0,89.8209,89.8587,89.7735,89.7924,390761.0
2024-02-07 11:35:00,94.83,94.84,94.75,94.77,220873.0,89.783,89.7924,89.7072,89.7262,220873.0
2024-02-07 11:40:00,94.78,94.8,94.72,94.73,213057.0,89.7356,89.7546,89.6788,89.6883,213057.0
2024-02-07 11:45:00,94.73,94.74,94.66,94.68,178876.0,89.6883,89.6978,89.622,89.641,178876.0
2024-02-07 11:50:00,94.69,94.73,94.64,94.72,279874.0,89.6504,89.6883,89.6031,89.6788,279874.0
2024-02-07 11:55:00,94.72,94.78,94.69,94.71,359497.0,89.6788,89.7356,89.6504,89.6694,359497.0
2024-02-07 12:00:00,94.71,94.73,94.65,94.67,141837.0,89.6694,89.6883,89.6126,89.6315,141837.0
2024-02-07 12:05:00,94.67,94.68,94.58,94.6,177658.0,89.6315,89.641,89.5463,89.5652,177658.0
2024-02-07 12:10:00,94.6,94.64,94.55,94.63,271706.0,89.5652,89.6031,89.5179,89.5936,271706.0
2024-02-07 12:15:00,94.62,94.67,94.59,94.64,208298.0,89.5842,89.6315,89.5558,89.6031,208298.0
2024-02-07 12:20:00,94.65,94.72,94.62,94.62,135328.0,89.6126,89.6788,89.5842,89.5842,135328.0
2024-02-07 12:25:00,94.62,94.64,94.55,94.57,191882.0,89.5842,89.6031,89.5179,89.5368,191882.0
2024-02-07 12:30:00,94.57,94.68,94.57,94.68,283016.0,89.5368,89.641,89.5368,89.641,283016.0
2024-02-07 12:35:00,94.68,94.68,94.63,94.66,258768.0,89.641,89.641,89.5936,89.622,258768.0
2024-02-07 12:40:00,94.66,94.7,94.61,94.62,183429.0,89.622,89.6599,89.5747,89.5842,183429.0
2024-02-07 12:45:00,94.63,94.63,94.58,94.59,201214.0,89.5936,89.5936,89.5463,89.5558,201214.0
2024-02-07 12:50:00,94.59,94.63,94.56,94.59,215843.0,89.5558,89.5936,89.5274,89.5558,215843.0
2024-02-07 12:55:00,94.6,94.61,94.52,94.54,285250.0,89.5652,89.5747,89.4895,89.5084,285250.0
2024-02-07 13:00:00,94.54,94.9,94.54,94.64,1282146.0,89.5084,89.8493,89.5084,89.6031,1282146.0
2024-02-07 13:05:00,94.64,94.72,94.64,94.71,554690.0,89.6031,89.6788,89.6031,89.6694,554690.0
2024-02-07 13:10:00,94.71,94.79,94.69,94.74,269952.0,89.6694,89.7451,89.6504,89.6978,269952.0
2024-02-07 13:15:00,94.74,94.74,94.68,94.73,171037.0,89.6978,89.6978,89.641,89.6883,171037.0
2024-02-07 13:20:00,94.72,94.76,94.64,94.74,381242.0,89.6788,89.7167,89.6031,89.6978,381242.0
2024-02-07 13:25:00,94.74,94.86,94.73,94.82,481086.0,89.6978,89.8114,89.6883,89.7735,481086.0
2024-02-07 13:30:00,94.82,94.85,94.7,94.72,346165.0,89.7735,89.8019,89.6599,89.6788,346165.0
2024-02-07 13:35:00,94.71,94.75,94.69,94.74,165520.0,89.6694,89.7072,89.6504,89.6978,165520.0
2024-02-07 13:40:00,94.75,94.75,94.67,94.71,164924.0,89.7072,89.7072,89.6315,89.6694,164924.0
2024-02-07 13:45:00,94.72,94.75,94.68,94.75,87072.0,89.6788,89.7072,89.641,89.7072,87072.0
2024-02-07 13:50:00,94.75,94.76,94.72,94.73,104497.0,89.7072,89.7167,89.6788,89.6883,104497.0
2024-02-07 13:55:00,94.74,94.78,94.74,94.75,144602.0,89.6978,89.7356,89.6978,89.7072,144602.0
2024-02-07 14:00:00,94.75,94.77,94.72,94.77,146046.0,89.7072,89.7262,89.6788,89.7262,146046.0
2024-02-07 14:05:00,94.76,94.78,94.73,94.75,281798.0,89.7167,89.7356,89.6883,89.7072,281798.0
2024-02-07 14:10:00,94.75,94.77,94.74,94.77,281471.0,89.7072,89.7262,89.6978,89.7262,281471.0
2024-02-07 14:15:00,94.77,94.78,94.71,94.71,204628.0,89.7262,89.7356,89.6694,89.6694,204628.0
2024-02-07 14:20:00,94.72,94.74,94.71,94.72,177560.0,89.6788,89.6978,89.6694,89.6788,177560.0
2024-02-07 14:25:00,94.71,94.73,94.67,94.69,153389.0,89.6694,89.6883,89.6315,89.6504,153389.0
2024-02-07 14:30:00,94.68,94.72,94.65,94.68,212411.0,89.641,89.6788,89.6126,89.641,212411.0
2024-02-07 14:35:00,94.69,94.69,94.64,94.66,206752.0,89.6504,89.6504,89.6031,89.622,206752.0
2024-02-07 14:40:00,94.67,94.71,94.66,94.67,188882.0,89.6315,89.6694,89.622,89.6315,188882.0
2024-02-07 14:45:00,94.66,94.73,94.64,94.65,361915.0,89.622,89.6883,89.6031,89.6126,361915.0
2024-02-07 14:50:00,94.64,94.69,94.63,94.64,208580.0,89.6031,89.6504,89.5936,89.6031,208580.0
2024-02-07 14:55:00,94.65,94.78,94.62,94.77,481539.0,89.6126,89.7356,89.5842,89.7262,481539.0
2024-02-07 15:00:00,94.77,94.83,94.7,94.83,491703.0,89.7262,89.783,89.6599,89.783,491703.0
2024-02-07 15:05:00,94.83,94.83,94.76,94.79,358961.0,89.783,89.783,89.7167,89.7451,358961.0
2024-02-07 15:10:00,94.79,94.83,94.78,94.82,262485.0,89.7451,89.783,89.7356,89.7735,262485.0
2024-02-07 15:15:00,94.83,94.89,94.82,94.84,443751.0,89.783,89.8398,89.7735,89.7924,443751.0
2024-02-07 15:20:00,94.85,94.88,94.83,94.87,215959.0,89.8019,89.8303,89.783,89.8209,215959.0
2024-02-07 15:25:00,94.87,94.88,94.76,94.78,452479.0,89.8209,89.8303,89.7167,89.7356,452479.0
2024-02-07 15:30:00,94.78,94.78,94.63,94.67,776108.0,89.7356,89.7356,89.5936,89.6315,776108.0
2024-02-07 15:35:00,94.67,94.7,94.62,94.66,506605.0,89.6315,89.6599,89.5842,89.622,506605.0
2024-02-07 15:40:00,94.67,94.69,94.64,94.66,282809.0,89.6315,89.6504,89.6031,89.622,282809.0
2024-02-07 15:45:00,94.66,94.7,94.65,94.66,204551.0,89.622,89.6599,89.6126,89.622,204551.0
2024-02-07 15:50:00,94.65,94.69,94.63,94.66,401873.0,89.6126,89.6504,89.5936,89.622,401873.0
2024-02-07 15:55:00,94.65,94.69,94.57,94.59,1193058.0,89.6126,89.6504,89.5368,89.5558,1193058.0
2024-02-08 09:30:00,94.02,94.06,93.96,93.98,765435.0,89.0161,89.054,88.9593,88.9782,765435.0
2024-02-08 09:35:00,93.98,94.01,93.85,93.86,513022.0,88.9782,89.0066,88.8551,88.8646,513022.0
2024-02-08 09:40:00,93.86,93.92,93.84,93.9,700803.0,88.8646,88.9214,88.8457,88.9025,700803.0
2024-02-08 09:45:00,93.9,93.95,93.89,93.92,337696.0,88.9025,88.9498,88.893,88.9214,337696.0
2024-02-08 09:50:00,93.91,93.96,93.91,93.94,205669.0,88.9119,88.9593,88.9119,88.9403,205669.0
2024-02-08 09:55:00,93.95,93.98,93.92,93.96,211988.0,88.9498,88.9782,88.9214,88.9593,211988.0
2024-02-08 10:00:00,93.97,93.98,93.92,93.95,466709.0,88.9688,88.9782,88.9214,88.9498,466709.0
2024-02-08 10:05:00,93.95,93.96,93.88,93.9,452906.0,88.9498,88.9593,88.8835,88.9025,452906.0
2024-02-08 10:10:00,93.91,93.91,93.84,93.87,349428.0,88.9119,88.9119,88.8457,88.8741,349428.0
2024-02-08 10:15:00,93.87,93.87,93.84,93.85,282841.0,88.8741,88.8741,88.8457,88.8551,282841.0
2024-02-08 10:20:00,93.84,93.87,93.81,93.85,391186.0,88.8457,88.8741,88.8173,88.8551,391186.0
2024-02-08 10:25:00,93.85,93.88,93.84,93.84,286874.0,88.8551,88.8835,88.8457,88.8457,286874.0
2024-02-08 10:30:00,93.83,93.98,93.82,93.91,571535.0,88.8362,88.9782,88.8267,88.9119,571535.0
2024-02-08 10:35:00,93.91,93.92,93.83,93.84,565342.0,88.9119,88.9214,88.8362,88.8457,565342.0
2024-02-08 10:40:00,93.84,93.85,93.81,93.84,404666.0,88.8457,88.8551,88.8173,88.8457,404666.0
2024-02-08 10:45:00,93.84,93.92,93.77,93.85,1057621.0,88.8457,88.9214,88.7794,88.8551,1057621.0
2024-02-08 10:50:00,93.85,93.88,93.8,93.82,664228.0,88.8551,88.8835,88.8078,88.8267,664228.0
2024-02-08 10:55:00,93.82,93.86,93.81,93.81,206912.0,88.8267,88.8646,88.8173,88.8173,206912.0
2024-02-08 11:00:00,93.81,93.81,93.74,93.74,719969.0,88.8173,88.8173,88.751,88.751,719969.0
2024-02-08 11:05:00,93.74,93.76,93.71,93.73,580308.0,88.751,88.7699,88.7226,88.7415,580308.0
2024-02-08 11:10:00,93.73,93.75,93.69,93.71,317416.0,88.7415,88.7605,88.7037,88.7226,317416.0
2024-02-08 11:15:00,93.71,93.74,93.67,93.67,468579.0,88.7226,88.751,88.6847,88.6847,468579.0
2024-02-08 11:20:00,93.67,93.74,93.65,93.73,591067.0,88.6847,88.751,88.6658,88.7415,591067.0
2024-02-08 11:25:00,93.73,93.78,93.73,93.77,245961.0,88.7415,88.7889,88.7415,88.7794,245961.0
2024-02-08 11:30:00,93.77,93.84,93.75,93.78,386845.0,88.7794,88.8457,88.7605,88.7889,386845.0
2024-02-08 11:35:00,93.78,93.88,93.77,93.86,256772.0,88.7889,88.8835,88.7794,88.8646,256772.0
2024-02-08 11:40:00,93.86,93.89,93.82,93.87,269857.0,88.8646,88.893,88.8267,88.8741,269857.0
2024-02-08 11:45:00,93.87,93.87,93.79,93.8,205446.0,88.8741,88.8741,88.7983,88.8078,205446.0
2024-02-08 11:50:00,93.8,93.87,93.79,93.82,447066.0,88.8078,88.8741,88.7983,88.8267,447066.0
2024-02-08 11:55:00,93.83,93.88,93.81,93.86,250016.0,88.8362,88.8835,88.8173,88.8646,250016.0
2024-02-08 12:00:00,93.87,93.89,93.85,93.88,361498.0,88.8741,88.893,88.8551,88.8835,361498.0
2024-02-08 12:05:00,93.87,93.88,93.8,93.81,312811.0,88.8741,88.8835,88.8078,88.8173,312811.0
2024-02-08 12:10:00,93.81,93.81,93.74,93.74,369210.0,88.8173,88.8173,88.751,88.751,369210.0
2024-02-08 12:15:00,93.75,93.82,93.74,93.8,386575.0,88.7605,88.8267,88.751,88.8078,386575.0
2024-02-08 12:20:00,93.8,93.82,93.77,93.78,114882.0,88.8078,88.8267,88.7794,88.7889,114882.0
2024-02-08 12:25:00,93.78,93.79,93.72,93.75,180700.0,88.7889,88.7983,88.7321,88.7605,180700.0
2024-02-08 12:30:00,93.75,93.77,93.73,93.75,101741.0,88.7605,88.7794,88.7415,88.7605,101741.0
2024-02-08 12:35:00,93.75,93.84,93.74,93.83,175317.0,88.7605,88.8457,88.751,88.8362,175317.0
2024-02-08 12:40:00,93.83,93.84,93.78,93.83,312598.0,88.8362,88.8457,88.7889,88.8362,312598.0
2024-02-08 12:45:00,93.84,93.87,93.77,93.79,295661.0,88.8457,88.8741,88.7794,88.7983,295661.0
2024-02-08 12:50:00,93.78,93.79,93.72,93.76,365282.0,88.7889,88.7983,88.7321,88.7699,365282.0
2024-02-08 12:55:00,93.77,93.8,93.7,93.71,333600.0,88.7794,88.8078,88.7131,88.7226,333600.0
2024-02-08 13:00:00,93.71,94.3,93.7,94.18,1644523.0,88.7226,89.2812,88.7131,89.1676,1644523.0
2024-02-08 13:05:00,94.18,94.24,94.12,94.15,667485.0,89.1676,89.2244,89.1108,89.1392,667485.0
2024-02-08 13:10:00,94.15,94.22,94.08,94.22,476782.0,89.1392,89.2054,89.0729,89.2054,476782.0
2024-02-08 13:15:00,94.23,94.26,94.19,94.2,323999.0,89.2149,89.2433,89.177,89.1865,323999.0
2024-02-08 13:20:00,94.19,94.22,94.14,94.19,549596.0,89.177,89.2054,89.1297,89.177,549596.0
2024-02-08 13:25:00,94.2,94.21,94.09,94.09,140306.0,89.1865,89.196,89.0824,89.0824,140306.0
2024-02-08 13:30:00,94.09,94.12,94.05,94.06,237833.0,89.0824,89.1108,89.0445,89.054,237833.0
2024-02-08 13:35:00,94.06,94.08,94.02,94.04,351283.0,89.054,89.0729,89.0161,89.035,351283.0
2024-02-08 13:40:00,94.04,94.08,94.03,94.08,404947.0,89.035,89.0729,89.0256,89.0729,404947.0
2024-02-08 13:45:00,94.07,94.09,93.98,94.01,595284.0,89.0634,89.0824,88.9782,89.0066,595284.0
2024-02-08 13:50:00,94.01,94.02,93.96,93.99,347128.0,89.0066,89.0161,88.9593,88.9877,347128.0
2024-02-08 13:55:00,93.99,94.02,93.97,93.98,286222.0,88.9877,89.0161,88.9688,88.9782,286222.0
2024-02-08 14:00:00,93.97,94.0,93.91,93.93,360501.0,88.9688,88.9972,88.9119,88.9309,360501.0
2024-02-08 14:05:00,93.93,93.94,93.89,93.9,388734.0,88.9309,88.9403,88.893,88.9025,388734.0
2024-02-08 14:10:00,93.9,93.93,93.87,93.88,340065.0,88.9025,88.9309,88.8741,88.8835,340065.0
2024-02-08 14:15:00,93.89,93.95,93.88,93.92,359765.0,88.893,88.9498,88.8835,88.9214,359765.0
2024-02-08 14:20:00,93.92,93.93,93.9,93.91,258184.0,88.9214,88.9309,88.9025,88.9119,258184.0
2024-02-08 14:25:00,93.9,93.92,93.86,93.88,181919.0,88.9025,88.9214,88.8646,88.8835,181919.0
2024-02-08 14:30:00,93.87,93.89,93.84,93.87,280477.0,88.8741,88.893,88.8457,88.8741,280477.0
2024-02-08 14:35:00,93.87,93.89,93.81,93.83,273121.0,88.8741,88.893,88.8173,88.8362,273121.0
2024-02-08 14:40:00,93.83,93.87,93.8,93.82,421403.0,88.8362,88.8741,88.8078,88.8267,421403.0
2024-02-08 14:45:00,93.81,93.84,93.7,93.7,699672.0,88.8173,88.8457,88.7131,88.7131,699672.0
2024-02-08 14:50:00,93.7,93.79,93.7,93.79,358194.0,88.7131,88.7983,88.7131,88.7983,358194.0
2024-02-08 14:55:00,93.78,93.79,93.71,93.75,401411.0,88.7889,88.7983,88.7226,88.7605,401411.0
2024-02-08 15:00:00,93.75,93.79,93.74,93.76,421092.0,88.7605,88.7983,88.751,88.7699,421092.0
2024-02-08 15:05:00,93.76,93.8,93.75,93.8,268174.0,88.7699,88.8078,88.7605,88.8078,268174.0
2024-02-08 15:10:00,93.8,93.87,93.79,93.86,168775.0,88.8078,88.8741,88.7983,88.8646,168775.0
2024-02-08 15:15:00,93.87,93.91,93.86,93.91,327384.0,88.8741,88.9119,88.8646,88.9119,327384.0
2024-02-08 15:20:00,93.91,93.93,93.88,93.92,544929.0,88.9119,88.9309,88.8835,88.9214,544929.0
2024-02-08 15:25:00,93.92,93.99,93.91,93.98,437099.0,88.9214,88.9877,88.9119,88.9782,437099.0
2024-02-08 15:30:00,93.99,93.99,93.94,93.95,506724.0,88.9877,88.9877,88.9403,88.9498,506724.0
2024-02-08 15:35:00,93.95,93.96,93.92,93.95,348844.0,88.9498,88.9593,88.9214,88.9498,348844.0
2024-02-08 15:40:00,93.95,94.0,93.94,93.98,259873.0,88.9498,88.9972,88.9403,88.9782,259873.0
2024-02-08 15:45:00,93.98,94.02,93.98,94.02,465184.0,88.9782,89.0161,88.9782,89.0161,465184.0
2024-02-08 15:50:00,94.02,94.05,93.98,94.01,868320.0,89.0161,89.0445,88.9782,89.0066,868320.0
2024-02-08 15:55:00,94.01,94.04,93.98,94.03,1882429.0,89.0066,89.035,88.9782,89.0256,1882429.0
2024-02-09 09:30:00,93.76,93.8,93.68,93.72,535768.0,88.7699,88.8078,88.6942,88.7321,535768.0
2024-02-09 09:35:00,93.72,93.81,93.71,93.75,425311.0,88.7321,88.8173,88.7226,88.7605,425311.0
2024-02-09 09:40:00,93.74,93.86,93.73,93.83,294138.0,88.751,88.8646,88.7415,88.8362,294138.0
2024-02-09 09:45:00,93.82,93.84,93.75,93.79,250742.0,88.8267,88.8457,88.7605,88.7983,250742.0
2024-02-09 09:50:00,93.8,93.9,93.76,93.89,431321.0,88.8078,88.9025,88.7699,88.893,431321.0
2024-02-09 09:55:00,93.88,93.96,93.87,93.94,283685.0,88.8835,88.9593,88.8741,88.9403,283685.0
2024-02-09 10:00:00,93.94,93.98,93.9,93.91,148082.0,88.9403,88.9782,88.9025,88.9119,148082.0
2024-02-09 10:05:00,93.91,93.97,93.86,93.89,210718.0,88.9119,88.9688,88.8646,88.893,210718.0
2024-02-09 10:10:00,93.88,93.92,93.83,93.84,149852.0,88.8835,88.9214,88.8362,88.8457,149852.0
2024-02-09 10:15:00,93.84,93.92,93.84,93.87,216844.0,88.8457,88.9214,88.8457,88.8741,216844.0
2024-02-09 10:20:00,93.87,93.96,93.86,93.96,162413.0,88.8741,88.9593,88.8646,88.9593,162413.0
2024-02-09 10:25:00,93.95,93.97,93.89,93.93,122219.0,88.9498,88.9688,88.893,88.9309,122219.0
2024-02-09 10:30:00,93.93,94.01,93.9,94.0,165174.0,88.9309,89.0066,88.9025,88.9972,165174.0
2024-02-09 10:35:00,93.99,94.01,93.96,93.99,173414.0,88.9877,89.0066,88.9593,88.9877,173414.0
2024-02-09 10:40:00,94.0,94.01,93.85,93.87,216163.0,88.9972,89.0066,88.8551,88.8741,216163.0
2024-02-09 10:45:00,93.86,93.87,93.81,93.83,357692.0,88.8646,88.8741,88.8173,88.8362,357692.0
2024-02-09 10:50:00,93.83,93.86,93.81,93.82,256942.0,88.8362,88.8646,88.8173,88.8267,256942.0
2024-02-09 10:55:00,93.82,93.82,93.75,93.77,515318.0,88.8267,88.8267,88.7605,88.7794,515318.0
2024-02-09 11:00:00,93.77,93.78,93.71,93.72,298564.0,88.7794,88.7889,88.7226,88.7321,298564.0
2024-02-09 11:05:00,93.73,93.75,93.66,93.74,562781.0,88.7415,88.7605,88.6753,88.751,562781.0
2024-02-09 11:10:00,93.73,93.87,93.73,93.82,662902.0,88.7415,88.8741,88.7415,88.8267,662902.0
2024-02-09 11:15:00,93.82,93.89,93.81,93.89,194334.0,88.8267,88.893,88.8173,88.893,194334.0
2024-02-09 11:20:00,93.88,93.92,93.83,93.83,739946.0,88.8835,88.9214,88.8362,88.8362,739946.0
2024-02-09 11:25:00,93.84,93.85,93.8,93.83,356498.0,88.8457,88.8551,88.8078,88.8362,356498.0
2024-02-09 11:30:00,93.83,93.87,93.82,93.84,179110.0,88.8362,88.8741,88.8267,88.8457,179110.0
2024-02-09 11:35:00,93.84,93.85,93.76,93.81,424989.0,88.8457,88.8551,88.7699,88.8173,424989.0
2024-02-09 11:40:00,93.81,93.81,93.74,93.75,266603.0,88.8173,88.8173,88.751,88.7605,266603.0
2024-02-09 11:45:00,93.75,93.82,93.74,93.81,86487.0,88.7605,88.8267,88.751,88.8173,86487.0
2024-02-09 11:50:00,93.81,93.86,93.81,93.81,182040.0,88.8173,88.8646,88.8173,88.8173,182040.0
2024-02-09 11:55:00,93.81,93.86,93.8,93.8,108191.0,88.8173,88.8646,88.8078,88.8078,108191.0
2024-02-09 12:00:00,93.81,93.81,93.76,93.78,124735.0,88.8173,88.8173,88.7699,88.7889,124735.0
2024-02-09 12:05:00,93.77,93.81,93.76,93.78,144238.0,88.7794,88.8173,88.7699,88.7889,144238.0
2024-02-09 12:10:00,93.79,93.86,93.77,93.84,262898.0,88.7983,88.8646,88.7794,88.8457,262898.0
2024-02-09 12:15:00,93.84,93.86,93.77,93.79,152082.0,88.8457,88.8646,88.7794,88.7983,152082.0
2024-02-09 12:20:00,93.78,93.8,93.74,93.78,348056.0,88.7889,88.8078,88.751,88.7889,348056.0
2024-02-09 12:25:00,93.79,93.83,93.78,93.81,205960.0,88.7983,88.8362,88.7889,88.8173,205960.0
2024-02-09 12:30:00,93.81,93.83,93.78,93.79,77835.0,88.8173,88.8362,88.7889,88.7983,77835.0
2024-02-09 12:35:00,93.8,93.84,93.78,93.84,104090.0,88.8078,88.8457,88.7889,88.8457,104090.0
2024-02-09 12:40:00,93.84,93.84,93.79,93.81,124013.0,88.8457,88.8457,88.7983,88.8173,124013.0
2024-02-09 12:45:00,93.8,93.83,93.78,93.83,248066.0,88.8078,88.8362,88.7889,88.8362,248066.0
2024-02-09 12:50:00,93.83,93.83,93.79,93.82,135335.0,88.8362,88.8362,88.7983,88.8267,135335.0
2024-02-09 12:55:00,93.81,93.85,93.81,93.84,227289.0,88.8173,88.8551,88.8173,88.8457,227289.0
2024-02-09 13:00:00,93.84,93.94,93.84,93.93,283351.0,88.8457,88.9403,88.8457,88.9309,283351.0
2024-02-09 13:05:00,93.91,93.92,93.87,93.9,150623.0,88.9119,88.9214,88.8741,88.9025,150623.0
2024-02-09 13:10:00,93.9,93.9,93.86,93.86,78925.0,88.9025,88.9025,88.8646,88.8646,78925.0
2024-02-09 13:15:00,93.87,93.89,93.85,93.89,108403.0,88.8741,88.893,88.8551,88.893,108403.0
2024-02-09 13:20:00,93.88,93.9,93.82,93.83,218705.0,88.8835,88.9025,88.8267,88.8362,218705.0
2024-02-09 13:25:00,93.83,93.84,93.77,93.83,420000.0,88.8362,88.8457,88.7794,88.8362,420000.0
2024-02-09 13:30:00,93.84,93.86,93.8,93.86,206827.0,88.8457,88.8646,88.8078,88.8646,206827.0
2024-02-09 13:35:00,93.86,93.87,93.81,93.84,147412.0,88.8646,88.8741,88.8173,88.8457,147412.0
2024-02-09 13:40:00,93.84,93.85,93.81,93.84,186807.0,88.8457,88.8551,88.8173,88.8457,186807.0
2024-02-09 13:45:00,93.84,93.85,93.76,93.77,332854.0,88.8457,88.8551,88.7699,88.7794,332854.0
2024-02-09 13:50:00,93.77,93.79,93.76,93.78,198348.0,88.7794,88.7983,88.7699,88.7889,198348.0
2024-02-09 13:55:00,93.78,93.8,93.76,93.8,98064.0,88.7889,88.8078,88.7699,88.8078,98064.0
2024-02-09 14:00:00,93.8,93.81,93.77,93.78,199915.0,88.8078,88.8173,88.7794,88.7889,199915.0
2024-02-09 14:05:00,93.78,93.85,93.77,93.84,270072.0,88.7889,88.8551,88.7794,88.8457,270072.0
2024-02-09 14:10:00,93.85,93.89,93.84,93.84,157955.0,88.8551,88.893,88.8457,88.8457,157955.0
2024-02-09 14:15:00,93.84,93.86,93.81,93.82,116005.0,88.8457,88.8646,88.8173,88.8267,116005.0
2024-02-09 14:20:00,93.82,93.87,93.81,93.87,114668.0,88.8267,88.8741,88.8173,88.8741,114668.0
2024-02-09 14:25:00,93.87,93.9,93.84,93.85,142357.0,88.8741,88.9025,88.8457,88.8551,142357.0
2024-02-09 14:30:00,93.85,93.85,93.79,93.81,180590.0,88.8551,88.8551,88.7983,88.8173,180590.0
2024-02-09 14:35:00,93.81,93.83,93.78,93.83,119078.0,88.8173,88.8362,88.7889,88.8362,119078.0
2024-02-09 14:40:00,93.83,93.84,93.79,93.81,196088.0,88.8362,88.8457,88.7983,88.8173,196088.0
2024-02-09 14:45:00,93.81,93.83,93.78,93.8,165669.0,88.8173,88.8362,88.7889,88.8078,165669.0
2024-02-09 14:50:00,93.79,93.81,93.76,93.78,169858.0,88.7983,88.8173,88.7699,88.7889,169858.0
2024-02-09 14:55:00,93.78,93.78,93.74,93.77,242958.0,88.7889,88.7889,88.751,88.7794,242958.0
2024-02-09 15:00:00,93.76,93.78,93.74,93.76,362386.0,88.7699,88.7889,88.751,88.7699,362386.0
2024-02-09 15:05:00,93.76,93.77,93.73,93.75,272940.0,88.7699,88.7794,88.7415,88.7605,272940.0
2024-02-09 15:10:00,93.75,93.79,93.75,93.77,146711.0,88.7605,88.7983,88.7605,88.7794,146711.0
2024-02-09 15:15:00,93.78,93.84,93.77,93.8,601449.0,88.7889,88.8457,88.7794,88.8078,601449.0
2024-02-09 15:20:00,93.8,93.81,93.78,93.8,112951.0,88.8078,88.8173,88.7889,88.8078,112951.0
2024-02-09 15:25:00,93.8,93.89,93.79,93.88,505125.0,88.8078,88.893,88.7983,88.8835,505125.0
2024-02-09 15:30:00,93.88,93.89,93.85,93.86,267665.0,88.8835,88.893,88.8551,88.8646,267665.0
2024-02-09 15:35:00,93.85,93.86,93.82,93.84,326159.0,88.8551,88.8646,88.8267,88.8457,326159.0
2024-02-09 15:40:00,93.84,93.87,93.83,93.84,210625.0,88.8457,88.8741,88.8362,88.8457,210625.0
2024-02-09 15:45:00,93.84,93.88,93.83,93.87,328089.0,88.8457,88.8835,88.8362,88.8741,328089.0
2024-02-09 15:50:00,93.87,93.9,93.84,93.87,623760.0,88.8741,88.9025,88.8457,88.8741,623760.0
2024-02-09 15:55:00,93.87,93.9,93.83,93.86,1578972.0,88.8741,88.9025,88.8362,88.8646,1578972.0
2024-02-12 09:30:00,93.9,93.91,93.8,93.87,380063.0,88.9025,88.9119,88.8078,88.8741,380063.0
2024-02-12 09:35:00,93.87,93.88,93.76,93.77,298819.0,88.8741,88.8835,88.7699,88.7794,298819.0
2024-02-12 09:40:00,93.78,93.79,93.74,93.78,191643.0,88.7889,88.7983,88.751,88.7889,191643.0
2024-02-12 09:45:00,93.78,93.84,93.77,93.84,226619.0,88.7889,88.8457,88.7794,88.8457,226619.0
2024-02-12 09:50:00,93.84,93.87,93.82,93.86,198652.0,88.8457,88.8741,88.8267,88.8646,198652.0
2024-02-12 09:55:00,93.87,93.89,93.77,93.79,311055.0,88.8741,88.893,88.7794,88.7983,311055.0
2024-02-12 10:00:00,93.8,93.86,93.76,93.81,588358.0,88.8078,88.8646,88.7699,88.8173,588358.0
2024-02-12 10:05:00,93.82,93.84,93.8,93.82,209565.0,88.8267,88.8457,88.8078,88.8267,209565.0
2024-02-12 10:10:00,93.83,93.83,93.72,93.73,244059.0,88.8362,88.8362,88.7321,88.7415,244059.0
2024-02-12 10:15:00,93.73,93.77,93.7,93.76,213476.0,88.7415,88.7794,88.7131,88.7699,213476.0
2024-02-12 10:20:00,93.75,93.77,93.63,93.67,282214.0,88.7605,88.7794,88.6468,88.6847,282214.0
2024-02-12 10:25:00,93.68,93.71,93.66,93.66,262172.0,88.6942,88.7226,88.6753,88.6753,262172.0
2024-02-12 10:30:00,93.67,93.68,93.62,93.65,145726.0,88.6847,88.6942,88.6374,88.6658,145726.0
2024-02-12 10:35:00,93.65,93.67,93.61,93.62,174470.0,88.6658,88.6847,88.6279,88.6374,174470.0
2024-02-12 10:40:00,93.63,93.67,93.62,93.63,198999.0,88.6468,88.6847,88.6374,88.6468,198999.0
2024-02-12 10:45:00,93.64,93.66,93.61,93.66,182403.0,88.6563,88.6753,88.6279,88.6753,182403.0
2024-02-12 10:50:00,93.65,93.66,93.56,93.56,258816.0,88.6658,88.6753,88.5806,88.5806,258816.0
2024-02-12 10:55:00,93.56,93.62,93.51,93.52,405419.0,88.5806,88.6374,88.5332,88.5427,405419.0
2024-02-12 11:00:00,93.52,93.59,93.5,93.52,370698.0,88.5427,88.609,88.5238,88.5427,370698.0
2024-02-12 11:05:00,93.52,93.6,93.5,93.59,343870.0,88.5427,88.6184,88.5238,88.609,343870.0
2024-02-12 11:10:00,93.59,93.66,93.55,93.61,268719.0,88.609,88.6753,88.5711,88.6279,268719.0
2024-02-12 11:15:00,93.62,93.63,93.59,93.62,128504.0,88.6374,88.6468,88.609,88.6374,128504.0
2024-02-12 11:20:00,93.63,93.63,93.56,93.6,222793.0,88.6468,88.6468,88.5806,88.6184,222793.0
2024-02-12 11:25:00,93.6,93.68,93.6,93.68,255404.0,88.6184,88.6942,88.6184,88.6942,255404.0
2024-02-12 11:30:00,93.68,93.71,93.68,93.7,376215.0,88.6942,88.7226,88.6942,88.7131,376215.0
2024-02-12 11:35:00,93.69,93.76,93.69,93.73,638824.0,88.7037,88.7699,88.7037,88.7415,638824.0
2024-02-12 11:40:00,93.73,93.73,93.67,93.68,312920.0,88.7415,88.7415,88.6847,88.6942,312920.0
2024-02-12 11:45:00,93.67,93.7,93.66,93.68,233405.0,88.6847,88.7131,88.6753,88.6942,233405.0
2024-02-12 11:50:00,93.68,93.69,93.63,93.67,198223.0,88.6942,88.7037,88.6468,88.6847,198223.0
2024-02-12 11:55:00,93.67,93.73,93.65,93.73,374181.0,88.6847,88.7415,88.6658,88.7415,374181.0
2024-02-12 12:00:00,93.73,93.77,93.69,93.77,355254.0,88.7415,88.7794,88.7037,88.7794,355254.0
2024-02-12 12:05:00,93.76,93.79,93.75,93.78,150411.0,88.7699,88.7983,88.7605,88.7889,150411.0
2024-02-12 12:10:00,93.78,93.85,93.77,93.84,258842.0,88.7889,88.8551,88.7794,88.8457,258842.0
2024-02-12 12:15:00,93.84,93.89,93.81,93.83,409731.0,88.8457,88.893,88.8173,88.8362,409731.0
2024-02-12 12:20:00,93.83,93.85,93.82,93.85,147001.0,88.8362,88.8551,88.8267,88.8551,147001.0
2024-02-12 12:25:00,93.84,93.88,93.83,93.83,375261.0,88.8457,88.8835,88.8362,88.8362,375261.0
2024-02-12 12:30:00,93.84,93.92,93.8,93.91,207699.0,88.8457,88.9214,88.8078,88.9119,207699.0
2024-02-12 12:35:00,93.92,93.94,93.89,93.9,277054.0,88.9214,88.9403,88.893,88.9025,277054.0
2024-02-12 12:40:00,93.9,93.93,93.89,93.91,217149.0,88.9025,88.9309,88.893,88.9119,217149.0
2024-02-12 12:45:00,93.91,93.94,93.9,93.93,203441.0,88.9119,88.9403,88.9025,88.9309,203441.0
2024-02-12 12:50:00,93.92,93.95,93.91,93.94,87890.0,88.9214,88.9498,88.9119,88.9403,87890.0
2024-02-12 12:55:00,93.94,93.95,93.89,93.93,269339.0,88.9403,88.9498,88.893,88.9309,269339.0
2024-02-12 13:00:00,93.94,93.99,93.91,93.92,255348.0,88.9403,88.9877,88.9119,88.9214,255348.0
2024-02-12 13:05:00,93.91,93.93,93.89,93.9,320474.0,88.9119,88.9309,88.893,88.9025,320474.0
2024-02-12 13:10:00,93.9,93.9,93.86,93.89,149296.0,88.9025,88.9025,88.8646,88.893,149296.0
2024-02-12 13:15:00,93.89,93.92,93.87,93.92,258210.0,88.893,88.9214,88.8741,88.9214,258210.0
2024-02-12 13:20:00,93.91,93.93,93.89,93.9,114626.0,88.9119,88.9309,88.893,88.9025,114626.0
2024-02-12 13:25:00,93.9,93.93,93.88,93.93,100593.0,88.9025,88.9309,88.8835,88.9309,100593.0
2024-02-12 13:30:00,93.93,93.97,93.92,93.97,103188.0,88.9309,88.9688,88.9214,88.9688,103188.0
2024-02-12 13:35:00,93.97,94.01,93.97,94.0,139696.0,88.9688,89.0066,88.9688,88.9972,139696.0
2024-02-12 13:40:00,93.99,94.01,93.98,94.0,147939.0,88.9877,89.0066,88.9782,88.9972,147939.0
2024-02-12 13:45:00,94.01,94.08,94.0,94.07,195229.0,89.0066,89.0729,88.9972,89.0634,195229.0
2024-02-12 13:50:00,94.08,94.11,94.06,94.11,158434.0,89.0729,89.1013,89.054,89.1013,158434.0
2024-02-12 13:55:00,94.1,94.14,94.08,94.12,230858.0,89.0918,89.1297,89.0729,89.1108,230858.0
2024-02-12 14:00:00,94.12,94.14,94.1,94.13,134280.0,89.1108,89.1297,89.0918,89.1202,134280.0
2024-02-12 14:05:00,94.13,94.13,94.08,94.09,68069.0,89.1202,89.1202,89.0729,89.0824,68069.0
2024-02-12 14:10:00,94.09,94.1,94.04,94.05,203164.0,89.0824,89.0918,89.035,89.0445,203164.0
2024-02-12 14:15:00,94.05,94.1,94.01,94.09,322452.0,89.0445,89.0918,89.0066,89.0824,322452.0
2024-02-12 14:20:00,94.1,94.1,94.0,94.0,265021.0,89.0918,89.0918,88.9972,88.9972,265021.0
2024-02-12 14:25:00,94.0,94.01,93.92,93.95,211239.0,88.9972,89.0066,88.9214,88.9498,211239.0
2024-02-12 14:30:00,93.95,93.99,93.92,93.97,184937.0,88.9498,88.9877,88.9214,88.9688,184937.0
2024-02-12 14:35:00,93.97,93.99,93.96,93.97,128115.0,88.9688,88.9877,88.9593,88.9688,128115.0
2024-02-12 14:40:00,93.96,93.98,93.94,93.94,294368.0,88.9593,88.9782,88.9403,88.9403,294368.0
2024-02-12 14:45:00,93.95,94.01,93.9,93.9,592297.0,88.9498,89.0066,88.9025,88.9025,592297.0
2024-02-12 14:50:00,93.9,93.93,93.86,93.91,275589.0,88.9025,88.9309,88.8646,88.9119,275589.0
2024-02-12 14:55:00,93.9,93.94,93.87,93.94,197890.0,88.9025,88.9403,88.8741,88.9403,197890.0
2024-02-12 15:00:00,93.93,93.96,93.87,93.95,289374.0,88.9309,88.9593,88.8741,88.9498,289374.0
2024-02-12 15:05:00,93.95,93.96,93.92,93.95,157558.0,88.9498,88.9593,88.9214,88.9498,157558.0
2024-02-12 15:10:00,93.95,93.97,93.92,93.95,116088.0,88.9498,88.9688,88.9214,88.9498,116088.0
2024-02-12 15:15:00,93.95,93.98,93.92,93.94,271347.0,88.9498,88.9782,88.9214,88.9403,271347.0
2024-02-12 15:20:00,93.94,93.95,93.9,93.92,126744.0,88.9403,88.9498,88.9025,88.9214,126744.0
2024-02-12 15:25:00,93.91,93.96,93.91,93.92,177284.0,88.9119,88.9593,88.9119,88.9214,177284.0
2024-02-12 15:30:00,93.91,93.94,93.89,93.92,187687.0,88.9119,88.9403,88.893,88.9214,187687.0
2024-02-12 15:35:00,93.93,93.95,93.92,93.95,169761.0,88.9309,88.9498,88.9214,88.9498,169761.0
2024-02-12 15:40:00,93.95,94.02,93.94,93.99,514123.0,88.9498,89.0161,88.9403,88.9877,514123.0
2024-02-12 15:45:00,93.98,94.02,93.96,94.01,243393.0,88.9782,89.0161,88.9593,89.0066,243393.0
2024-02-12 15:50:00,94.02,94.02,93.95,93.99,871935.0,89.0161,89.0161,88.9498,88.9877,871935.0
2024-02-12 15:55:00,93.99,94.04,93.94,93.95,1627160.0,88.9877,89.035,88.9403,88.9498,1627160.0
2024-02-13 09:30:00,92.86,92.9,92.72,92.83,1795163.0,87.9178,87.9557,87.7853,87.8894,1795163.0
2024-02-13 09:35:00,92.82,92.96,92.8,92.96,959853.0,87.88,88.0125,87.861,88.0125,959853.0
2024-02-13 09:40:00,92.95,93.06,92.94,92.99,660210.0,88.003,88.1072,87.9936,88.0409,660210.0
2024-02-13 09:45:00,92.99,92.99,92.82,92.84,550063.0,88.0409,88.0409,87.88,87.8989,550063.0
2024-02-13 09:50:00,92.84,92.84,92.75,92.78,450448.0,87.8989,87.8989,87.8137,87.8421,450448.0
2024-02-13 09:55:00,92.78,92.84,92.76,92.78,610198.0,87.8421,87.8989,87.8232,87.8421,610198.0
2024-02-13 10:00:00,92.79,92.8,92.71,92.78,387249.0,87.8516,87.861,87.7758,87.8421,387249.0
2024-02-13 10:05:00,92.78,92.8,92.7,92.7,476859.0,87.8421,87.861,87.7663,87.7663,476859.0
2024-02-13 10:10:00,92.7,92.72,92.61,92.64,519590.0,87.7663,87.7853,87.6811,87.7095,519590.0
2024-02-13 10:15:00,92.63,92.73,92.61,92.73,508696.0,87.7001,87.7947,87.6811,87.7947,508696.0
2024-02-13 10:20:00,92.73,92.76,92.68,92.75,412248.0,87.7947,87.8232,87.7474,87.8137,412248.0
2024-02-13 10:25:00,92.75,92.82,92.74,92.8,511350.0,87.8137,87.88,87.8042,87.861,511350.0
2024-02-13 10:30:00,92.81,92.85,92.7,92.7,318902.0,87.8705,87.9084,87.7663,87.7663,318902.0
2024-02-13 10:35:00,92.71,92.78,92.69,92.75,587188.0,87.7758,87.8421,87.7569,87.8137,587188.0
2024-02-13 10:40:00,92.74,92.8,92.71,92.79,295043.0,87.8042,87.861,87.7758,87.8516,295043.0
2024-02-13 10:45:00,92.78,92.78,92.67,92.72,191485.0,87.8421,87.8421,87.7379,87.7853,191485.0
2024-02-13 10:50:00,92.72,92.77,92.69,92.75,122124.0,87.7853,87.8326,87.7569,87.8137,122124.0
2024-02-13 10:55:00,92.75,92.76,92.65,92.67,268937.0,87.8137,87.8232,87.719,87.7379,268937.0
2024-02-13 11:00:00,92.66,92.78,92.65,92.78,442682.0,87.7285,87.8421,87.719,87.8421,442682.0
2024-02-13 11:05:00,92.78,92.81,92.73,92.77,287112.0,87.8421,87.8705,87.7947,87.8326,287112.0
2024-02-13 11:10:00,92.77,92.8,92.74,92.79,451181.0,87.8326,87.861,87.8042,87.8516,451181.0
2024-02-13 11:15:00,92.8,92.82,92.75,92.82,396890.0,87.861,87.88,87.8137,87.88,396890.0
2024-02-13 11:20:00,92.81,92.85,92.79,92.84,357175.0,87.8705,87.9084,87.8516,87.8989,357175.0
2024-02-13 11:25:00,92.84,92.89,92.83,92.88,413541.0,87.8989,87.9462,87.8894,87.9368,413541.0
2024-02-13 11:30:00,92.88,92.9,92.81,92.83,245668.0,87.9368,87.9557,87.8705,87.8894,245668.0
2024-02-13 11:35:00,92.83,92.87,92.77,92.86,350809.0,87.8894,87.9273,87.8326,87.9178,350809.0
2024-02-13 11:40:00,92.86,92.86,92.8,92.81,183956.0,87.9178,87.9178,87.861,87.8705,183956.0
2024-02-13 11:45:00,92.81,92.86,92.8,92.84,198630.0,87.8705,87.9178,87.861,87.8989,198630.0
2024-02-13 11:50:00,92.84,92.86,92.81,92.86,235380.0,87.8989,87.9178,87.8705,87.9178,235380.0
2024-02-13 11:55:00,92.86,92.87,92.81,92.83,202821.0,87.9178,87.9273,87.8705,87.8894,202821.0
2024-02-13 12:00:00,92.83,92.83,92.78,92.79,192108.0,87.8894,87.8894,87.8421,87.8516,192108.0
2024-02-13 12:05:00,92.78,92.8,92.73,92.75,243733.0,87.8421,87.861,87.7947,87.8137,243733.0
2024-02-13 12:10:00,92.74,92.81,92.72,92.73,411978.0,87.8042,87.8705,87.7853,87.7947,411978.0
2024-02-13 12:15:00,92.73,92.78,92.72,92.75,279196.0,87.7947,87.8421,87.7853,87.8137,279196.0
2024-02-13 12:20:00,92.74,92.76,92.72,92.74,145092.0,87.8042,87.8232,87.7853,87.8042,145092.0
2024-02-13 12:25:00,92.74,92.77,92.66,92.67,329023.0,87.8042,87.8326,87.7285,87.7379,329023.0
2024-02-13 12:30:00,92.66,92.7,92.64,92.69,313175.0,87.7285,87.7663,87.7095,87.7569,313175.0
2024-02-13 12:35:00,92.69,92.74,92.68,92.73,160979.0,87.7569,87.8042,87.7474,87.7947,160979.0
2024-02-13 12:40:00,92.74,92.76,92.71,92.72,151030.0,87.8042,87.8232,87.7758,87.7853,151030.0
2024-02-13 12:45:00,92.71,92.72,92.67,92.7,249989.0,87.7758,87.7853,87.7379,87.7663,249989.0
2024-02-13 12:50:00,92.71,92.78,92.7,92.75,235483.0,87.7758,87.8421,87.7663,87.8137,235483.0
2024-02-13 12:55:00,92.74,92.77,92.68,92.77,126288.0,87.8042,87.8326,87.7474,87.8326,126288.0
2024-02-13 13:00:00,92.76,92.78,92.74,92.75,247361.0,87.8232,87.8421,87.8042,87.8137,247361.0
2024-02-13 13:05:00,92.75,92.75,92.72,92.73,176295.0,87.8137,87.8137,87.7853,87.7947,176295.0
2024-02-13 13:10:00,92.73,92.76,92.7,92.73,201075.0,87.7947,87.8232,87.7663,87.7947,201075.0
2024-02-13 13:15:00,92.73,92.74,92.72,92.72,125600.0,87.7947,87.8042,87.7853,87.7853,125600.0
2024-02-13 13:20:00,92.73,92.74,92.69,92.7,179663.0,87.7947,87.8042,87.7569,87.7663,179663.0
2024-02-13 13:25:00,92.71,92.75,92.69,92.75,112997.0,87.7758,87.8137,87.7569,87.8137,112997.0
2024-02-13 13:30:00,92.74,92.74,92.71,92.72,132520.0,87.8042,87.8042,87.7758,87.7853,132520.0
2024-02-13 13:35:00,92.71,92.72,92.68,92.72,160513.0,87.7758,87.7853,87.7474,87.7853,160513.0
2024-02-13 13:40:00,92.72,92.74,92.69,92.71,208531.0,87.7853,87.8042,87.7569,87.7758,208531.0
2024-02-13 13:45:00,92.72,92.74,92.71,92.73,216534.0,87.7853,87.8042,87.7758,87.7947,216534.0
2024-02-13 13:50:00,92.73,92.75,92.71,92.73,163336.0,87.7947,87.8137,87.7758,87.7947,163336.0
2024-02-13 13:55:00,92.73,92.74,92.68,92.7,307347.0,87.7947,87.8042,87.7474,87.7663,307347.0
2024-02-13 14:00:00,92.7,92.73,92.69,92.7,244811.0,87.7663,87.7947,87.7569,87.7663,244811.0
2024-02-13 14:05:00,92.7,92.75,92.7,92.72,305595.0,87.7663,87.8137,87.7663,87.7853,305595.0
2024-02-13 14:10:00,92.72,92.72,92.64,92.68,428534.0,87.7853,87.7853,87.7095,87.7474,428534.0
2024-02-13 14:15:00,92.67,92.71,92.63,92.64,593875.0,87.7379,87.7758,87.7001,87.7095,593875.0
2024-02-13 14:20:00,92.64,92.66,92.57,92.58,393307.0,87.7095,87.7285,87.6433,87.6527,393307.0
2024-02-13 14:25:00,92.58,92.59,92.51,92.52,697456.0,87.6527,87.6622,87.5865,87.5959,697456.0
2024-02-13 14:30:00,92.52,92.54,92.5,92.53,665529.0,87.5959,87.6149,87.577,87.6054,665529.0
2024-02-13 14:35:00,92.52,92.57,92.51,92.54,748390.0,87.5959,87.6433,87.5865,87.6149,748390.0
2024-02-13 14:40:00,92.54,92.54,92.5,92.51,436099.0,87.6149,87.6149,87.577,87.5865,436099.0
2024-02-13 14:45:00,92.52,92.52,92.45,92.49,580481.0,87.5959,87.5959,87.5296,87.5675,580481.0
2024-02-13 14:50:00,92.48,92.5,92.45,92.49,289490.0,87.5581,87.577,87.5296,87.5675,289490.0
2024-02-13 14:55:00,92.49,92.49,92.41,92.42,338646.0,87.5675,87.5675,87.4918,87.5012,338646.0
2024-02-13 15:00:00,92.41,92.47,92.36,92.45,557596.0,87.4918,87.5486,87.4444,87.5296,557596.0
2024-02-13 15:05:00,92.46,92.49,92.46,92.48,473848.0,87.5391,87.5675,87.5391,87.5581,473848.0
2024-02-13 15:10:00,92.47,92.48,92.41,92.42,387976.0,87.5486,87.5581,87.4918,87.5012,387976.0
2024-02-13 15:15:00,92.43,92.46,92.42,92.44,546396.0,87.5107,87.5391,87.5012,87.5202,546396.0
2024-02-13 15:20:00,92.43,92.5,92.42,92.49,494489.0,87.5107,87.577,87.5012,87.5675,494489.0
2024-02-13 15:25:00,92.49,92.51,92.44,92.45,867471.0,87.5675,87.5865,87.5202,87.5296,867471.0
2024-02-13 15:30:00,92.45,92.48,92.44,92.47,335964.0,87.5296,87.5581,87.5202,87.5486,335964.0
2024-02-13 15:35:00,92.47,92.48,92.41,92.43,383686.0,87.5486,87.5581,87.4918,87.5107,383686.0
2024-02-13 15:40:00,92.43,92.45,92.41,92.43,374922.0,87.5107,87.5296,87.4918,87.5107,374922.0
2024-02-13 15:45:00,92.43,92.44,92.4,92.41,810025.0,87.5107,87.5202,87.4823,87.4918,810025.0
2024-02-13 15:50:00,92.41,92.47,92.4,92.44,1417541.0,87.4918,87.5486,87.4823,87.5202,1417541.0
2024-02-13 15:55:00,92.44,92.45,92.34,92.35,5435832.0,87.5202,87.5296,87.4255,87.435,5435832.0
2024-02-14 09:30:00,92.31,92.49,92.29,92.31,1045984.0,87.3971,87.5675,87.3782,87.3971,1045984.0
2024-02-14 09:35:00,92.32,92.35,92.27,92.34,518778.0,87.4066,87.435,87.3592,87.4255,518778.0
2024-02-14 09:40:00,92.34,92.45,92.3,92.42,685109.0,87.4255,87.5296,87.3876,87.5012,685109.0
2024-02-14 09:45:00,92.42,92.45,92.3,92.31,547328.0,87.5012,87.5296,87.3876,87.3971,547328.0
2024-02-14 09:50:00,92.31,92.37,92.31,92.35,478910.0,87.3971,87.4539,87.3971,87.435,478910.0
2024-02-14 09:55:00,92.36,92.42,92.36,92.38,504683.0,87.4444,87.5012,87.4444,87.4634,504683.0
2024-02-14 10:00:00,92.38,92.39,92.26,92.34,539440.0,87.4634,87.4728,87.3498,87.4255,539440.0
2024-02-14 10:05:00,92.34,92.36,92.24,92.24,440177.0,87.4255,87.4444,87.3308,87.3308,440177.0
2024-02-14 10:10:00,92.23,92.34,92.23,92.3,542504.0,87.3214,87.4255,87.3214,87.3876,542504.0
2024-02-14 10:15:00,92.3,92.39,92.27,92.38,472361.0,87.3876,87.4728,87.3592,87.4634,472361.0
2024-02-14 10:20:00,92.38,92.47,92.38,92.45,608386.0,87.4634,87.5486,87.4634,87.5296,608386.0
2024-02-14 10:25:00,92.45,92.56,92.45,92.52,448831.0,87.5296,87.6338,87.5296,87.5959,448831.0
2024-02-14 10:30:00,92.51,92.57,92.47,92.52,491469.0,87.5865,87.6433,87.5486,87.5959,491469.0
2024-02-14 10:35:00,92.52,92.58,92.48,92.58,376148.0,87.5959,87.6527,87.5581,87.6527,376148.0
2024-02-14 10:40:00,92.57,92.58,92.48,92.51,509264.0,87.6433,87.6527,87.5581,87.5865,509264.0
2024-02-14 10:45:00,92.5,92.57,92.5,92.53,426531.0,87.577,87.6433,87.577,87.6054,426531.0
2024-02-14 10:50:00,92.53,92.57,92.5,92.51,198771.0,87.6054,87.6433,87.577,87.5865,198771.0
2024-02-14 10:55:00,92.5,92.56,92.48,92.5,527302.0,87.577,87.6338,87.5581,87.577,527302.0
2024-02-14 11:00:00,92.51,92.51,92.43,92.51,363633.0,87.5865,87.5865,87.5107,87.5865,363633.0
2024-02-14 11:05:00,92.5,92.58,92.5,92.58,294208.0,87.577,87.6527,87.577,87.6527,294208.0
2024-02-14 11:10:00,92.58,92.64,92.57,92.63,319897.0,87.6527,87.7095,87.6433,87.7001,319897.0
2024-02-14 11:15:00,92.63,92.7,92.6,92.66,827815.0,87.7001,87.7663,87.6717,87.7285,827815.0
2024-02-14 11:20:00,92.66,92.7,92.61,92.67,220063.0,87.7285,87.7663,87.6811,87.7379,220063.0
2024-02-14 11:25:00,92.67,92.69,92.6,92.66,286620.0,87.7379,87.7569,87.6717,87.7285,286620.0
2024-02-14 11:30:00,92.66,92.72,92.65,92.7,190178.0,87.7285,87.7853,87.719,87.7663,190178.0
2024-02-14 11:35:00,92.7,92.79,92.69,92.77,408264.0,87.7663,87.8516,87.7569,87.8326,408264.0
2024-02-14 11:40:00,92.76,92.78,92.7,92.7,280795.0,87.8232,87.8421,87.7663,87.7663,280795.0
2024-02-14 11:45:00,92.71,92.77,92.7,92.76,230844.0,87.7758,87.8326,87.7663,87.8232,230844.0
2024-02-14 11:50:00,92.77,92.84,92.73,92.84,347389.0,87.8326,87.8989,87.7947,87.8989,347389.0
2024-02-14 11:55:00,92.84,92.88,92.83,92.87,248164.0,87.8989,87.9368,87.8894,87.9273,248164.0
2024-02-14 12:00:00,92.86,92.86,92.77,92.81,229315.0,87.9178,87.9178,87.8326,87.8705,229315.0
2024-02-14 12:05:00,92.81,92.81,92.73,92.75,151824.0,87.8705,87.8705,87.7947,87.8137,151824.0
2024-02-14 12:10:00,92.75,92.77,92.65,92.73,309280.0,87.8137,87.8326,87.719,87.7947,309280.0
2024-02-14 12:15:00,92.73,92.76,92.69,92.75,221004.0,87.7947,87.8232,87.7569,87.8137,221004.0
2024-02-14 12:20:00,92.75,92.82,92.73,92.79,360455.0,87.8137,87.88,87.7947,87.8516,360455.0
2024-02-14 12:25:00,92.8,92.88,92.77,92.86,353400.0,87.861,87.9368,87.8326,87.9178,353400.0
2024-02-14 12:30:00,92.87,92.89,92.85,92.87,165289.0,87.9273,87.9462,87.9084,87.9273,165289.0
2024-02-14 12:35:00,92.87,92.95,92.86,92.93,304578.0,87.9273,88.003,87.9178,87.9841,304578.0
2024-02-14 12:40:00,92.93,92.95,92.88,92.9,266935.0,87.9841,88.003,87.9368,87.9557,266935.0
2024-02-14 12:45:00,92.9,93.0,92.87,92.98,491013.0,87.9557,88.0504,87.9273,88.0314,491013.0
2024-02-14 12:50:00,92.98,92.99,92.94,92.95,237844.0,88.0314,88.0409,87.9936,88.003,237844.0
2024-02-14 12:55:00,92.95,92.97,92.92,92.97,207199.0,88.003,88.022,87.9746,88.022,207199.0
2024-02-14 13:00:00,92.97,93.05,92.94,93.0,496986.0,88.022,88.0977,87.9936,88.0504,496986.0
2024-02-14 13:05:00,93.01,93.01,92.95,92.97,156500.0,88.0598,88.0598,88.003,88.022,156500.0
2024-02-14 13:10:00,92.97,92.98,92.92,92.94,301683.0,88.022,88.0314,87.9746,87.9936,301683.0
2024-02-14 13:15:00,92.93,93.01,92.93,92.97,244119.0,87.9841,88.0598,87.9841,88.022,244119.0
2024-02-14 13:20:00,92.97,92.98,92.89,92.9,253458.0,88.022,88.0314,87.9462,87.9557,253458.0
2024-02-14 13:25:00,92.9,92.91,92.87,92.88,196558.0,87.9557,87.9652,87.9273,87.9368,196558.0
2024-02-14 13:30:00,92.89,92.94,92.88,92.93,251444.0,87.9462,87.9936,87.9368,87.9841,251444.0
2024-02-14 13:35:00,92.93,92.99,92.92,92.93,243613.0,87.9841,88.0409,87.9746,87.9841,243613.0
2024-02-14 13:40:00,92.92,92.93,92.87,92.88,174639.0,87.9746,87.9841,87.9273,87.9368,174639.0
2024-02-14 13:45:00,92.88,92.93,92.87,92.88,195516.0,87.9368,87.9841,87.9273,87.9368,195516.0
2024-02-14 13:50:00,92.87,92.88,92.85,92.88,538674.0,87.9273,87.9368,87.9084,87.9368,538674.0
2024-02-14 13:55:00,92.87,92.89,92.85,92.85,259832.0,87.9273,87.9462,87.9084,87.9084,259832.0
2024-02-14 14:00:00,92.85,92.88,92.82,92.83,162809.0,87.9084,87.9368,87.88,87.8894,162809.0
2024-02-14 14:05:00,92.82,92.88,92.81,92.88,283699.0,87.88,87.9368,87.8705,87.9368,283699.0
2024-02-14 14:10:00,92.88,92.92,92.84,92.9,146701.0,87.9368,87.9746,87.8989,87.9557,146701.0
2024-02-14 14:15:00,92.9,92.92,92.88,92.9,228399.0,87.9557,87.9746,87.9368,87.9557,228399.0
2024-02-14 14:20:00,92.9,92.91,92.8,92.8,189478.0,87.9557,87.9652,87.861,87.861,189478.0
2024-02-14 14:25:00,92.8,92.81,92.73,92.77,532946.0,87.861,87.8705,87.7947,87.8326,532946.0
2024-02-14 14:30:00,92.77,92.79,92.73,92.77,240957.0,87.8326,87.8516,87.7947,87.8326,240957.0
2024-02-14 14:35:00,92.77,92.8,92.76,92.78,323593.0,87.8326,87.861,87.8232,87.8421,323593.0
2024-02-14 14:40:00,92.77,92.79,92.72,92.73,238350.0,87.8326,87.8516,87.7853,87.7947,238350.0
2024-02-14 14:45:00,92.73,92.74,92.68,92.7,170923.0,87.7947,87.8042,87.7474,87.7663,170923.0
2024-02-14 14:50:00,92.7,92.77,92.69,92.75,250902.0,87.7663,87.8326,87.7569,87.8137,250902.0
2024-02-14 14:55:00,92.76,92.77,92.71,92.72,242437.0,87.8232,87.8326,87.7758,87.7853,242437.0
2024-02-14 15:00:00,92.71,92.74,92.65,92.67,932973.0,87.7758,87.8042,87.719,87.7379,932973.0
2024-02-14 15:05:00,92.67,92.69,92.63,92.68,229475.0,87.7379,87.7569,87.7001,87.7474,229475.0
2024-02-14 15:10:00,92.68,92.7,92.65,92.68,171247.0,87.7474,87.7663,87.719,87.7474,171247.0
2024-02-14 15:15:00,92.69,92.7,92.61,92.63,271916.0,87.7569,87.7663,87.6811,87.7001,271916.0
2024-02-14 15:20:00,92.63,92.66,92.6,92.65,235082.0,87.7001,87.7285,87.6717,87.719,235082.0
2024-02-14 15:25:00,92.65,92.73,92.64,92.69,482493.0,87.719,87.7947,87.7095,87.7569,482493.0
2024-02-14 15:30:00,92.68,92.92,92.67,92.78,1834098.0,87.7474,87.9746,87.7379,87.8421,1834098.0
2024-02-14 15:35:00,92.79,92.87,92.75,92.83,1019504.0,87.8516,87.9273,87.8137,87.8894,1019504.0
2024-02-14 15:40:00,92.82,92.89,92.81,92.87,395858.0,87.88,87.9462,87.8705,87.9273,395858.0
2024-02-14 15:45:00,92.87,92.89,92.79,92.81,511834.0,87.9273,87.9462,87.8516,87.8705,511834.0
2024-02-14 15:50:00,92.81,92.82,92.75,92.77,772442.0,87.8705,87.88,87.8137,87.8326,772442.0
2024-02-14 15:55:00,92.77,92.86,92.74,92.82,1546298.0,87.8326,87.9178,87.8042,87.88,1546298.0
2024-02-15 09:30:00,93.55,93.66,93.52,93.66,936590.0,88.5711,88.6753,88.5427,88.6753,936590.0
2024-02-15 09:35:00,93.65,93.69,93.61,93.66,436702.0,88.6658,88.7037,88.6279,88.6753,436702.0
2024-02-15 09:40:00,93.66,93.72,93.63,93.67,326491.0,88.6753,88.7321,88.6468,88.6847,326491.0
2024-02-15 09:45:00,93.67,93.68,93.53,93.55,335793.0,88.6847,88.6942,88.5522,88.5711,335793.0
2024-02-15 09:50:00,93.54,93.63,93.5,93.57,631014.0,88.5616,88.6468,88.5238,88.59,631014.0
2024-02-15 09:55:00,93.57,93.64,93.56,93.57,488463.0,88.59,88.6563,88.5806,88.59,488463.0
2024-02-15 10:00:00,93.56,93.61,93.54,93.61,332233.0,88.5806,88.6279,88.5616,88.6279,332233.0
2024-02-15 10:05:00,93.61,93.62,93.53,93.6,300920.0,88.6279,88.6374,88.5522,88.6184,300920.0
2024-02-15 10:10:00,93.6,93.68,93.59,93.64,454858.0,88.6184,88.6942,88.609,88.6563,454858.0
2024-02-15 10:15:00,93.63,93.72,93.63,93.68,320628.0,88.6468,88.7321,88.6468,88.6942,320628.0
2024-02-15 10:20:00,93.69,93.69,93.57,93.58,292659.0,88.7037,88.7037,88.59,88.5995,292659.0
2024-02-15 10:25:00,93.58,93.61,93.54,93.55,441353.0,88.5995,88.6279,88.5616,88.5711,441353.0
2024-02-15 10:30:00,93.54,93.57,93.42,93.42,540390.0,88.5616,88.59,88.448,88.448,540390.0
2024-02-15 10:35:00,93.43,93.46,93.34,93.36,300550.0,88.4575,88.4859,88.3723,88.3912,300550.0
2024-02-15 10:40:00,93.36,93.36,93.23,93.27,555597.0,88.3912,88.3912,88.2681,88.306,555597.0
2024-02-15 10:45:00,93.27,93.35,93.27,93.34,337509.0,88.306,88.3818,88.306,88.3723,337509.0
2024-02-15 10:50:00,93.33,93.37,93.3,93.31,238154.0,88.3628,88.4007,88.3344,88.3439,238154.0
2024-02-15 10:55:00,93.31,93.37,93.24,93.24,373675.0,88.3439,88.4007,88.2776,88.2776,373675.0
2024-02-15 11:00:00,93.25,93.27,93.15,93.16,511255.0,88.2871,88.306,88.1924,88.2019,511255.0
2024-02-15 11:05:00,93.17,93.17,93.1,93.13,785925.0,88.2113,88.2113,88.1451,88.1735,785925.0
2024-02-15 11:10:00,93.12,93.14,93.06,93.09,288993.0,88.164,88.1829,88.1072,88.1356,288993.0
2024-02-15 11:15:00,93.09,93.09,93.03,93.07,443967.0,88.1356,88.1356,88.0788,88.1167,443967.0
2024-02-15 11:20:00,93.06,93.11,93.04,93.08,392208.0,88.1072,88.1545,88.0882,88.1261,392208.0
2024-02-15 11:25:00,93.07,93.11,93.01,93.02,682392.0,88.1167,88.1545,88.0598,88.0693,682392.0
2024-02-15 11:30:00,93.02,93.06,93.0,93.05,274455.0,88.0693,88.1072,88.0504,88.0977,274455.0
2024-02-15 11:35:00,93.06,93.12,93.05,93.09,251267.0,88.1072,88.164,88.0977,88.1356,251267.0
2024-02-15 11:40:00,93.09,93.11,93.06,93.08,316411.0,88.1356,88.1545,88.1072,88.1261,316411.0
2024-02-15 11:45:00,93.08,93.08,93.0,93.03,337101.0,88.1261,88.1261,88.0504,88.0788,337101.0
2024-02-15 11:50:00,93.03,93.09,93.02,93.07,194130.0,88.0788,88.1356,88.0693,88.1167,194130.0
2024-02-15 11:55:00,93.06,93.09,93.02,93.09,143369.0,88.1072,88.1356,88.0693,88.1356,143369.0
2024-02-15 12:00:00,93.09,93.2,93.09,93.17,474943.0,88.1356,88.2397,88.1356,88.2113,474943.0
2024-02-15 12:05:00,93.17,93.25,93.17,93.22,314268.0,88.2113,88.2871,88.2113,88.2587,314268.0
2024-02-15 12:10:00,93.22,93.22,93.16,93.17,371677.0,88.2587,88.2587,88.2019,88.2113,371677.0
2024-02-15 12:15:00,93.17,93.28,93.17,93.25,259208.0,88.2113,88.3155,88.2113,88.2871,259208.0
2024-02-15 12:20:00,93.26,93.3,93.24,93.3,267140.0,88.2965,88.3344,88.2776,88.3344,267140.0
2024-02-15 12:25:00,93.3,93.32,93.27,93.31,221000.0,88.3344,88.3533,88.306,88.3439,221000.0
2024-02-15 12:30:00,93.31,93.32,93.28,93.3,161837.0,88.3439,88.3533,88.3155,88.3344,161837.0
2024-02-15 12:35:00,93.3,93.33,93.29,93.3,354138.0,88.3344,88.3628,88.3249,88.3344,354138.0
2024-02-15 12:40:00,93.29,93.29,93.23,93.28,148473.0,88.3249,88.3249,88.2681,88.3155,148473.0
2024-02-15 12:45:00,93.28,93.28,93.19,93.2,276103.0,88.3155,88.3155,88.2303,88.2397,276103.0
2024-02-15 12:50:00,93.2,93.2,93.12,93.14,156086.0,88.2397,88.2397,88.164,88.1829,156086.0
2024-02-15 12:55:00,93.15,93.16,93.1,93.12,156826.0,88.1924,88.2019,88.1451,88.164,156826.0
2024-02-15 13:00:00,93.11,93.2,93.11,93.18,310268.0,88.1545,88.2397,88.1545,88.2208,310268.0
2024-02-15 13:05:00,93.18,93.23,93.17,93.21,278862.0,88.2208,88.2681,88.2113,88.2492,278862.0
2024-02-15 13:10:00,93.22,93.28,93.22,93.23,183227.0,88.2587,88.3155,88.2587,88.2681,183227.0
2024-02-15 13:15:00,93.23,93.23,93.16,93.19,253143.0,88.2681,88.2681,88.2019,88.2303,253143.0
2024-02-15 13:20:00,93.18,93.22,93.17,93.21,139856.0,88.2208,88.2587,88.2113,88.2492,139856.0
2024-02-15 13:25:00,93.22,93.24,93.18,93.18,178928.0,88.2587,88.2776,88.2208,88.2208,178928.0
2024-02-15 13:30:00,93.19,93.25,93.18,93.24,145014.0,88.2303,88.2871,88.2208,88.2776,145014.0
2024-02-15 13:35:00,93.24,93.29,93.22,93.29,152546.0,88.2776,88.3249,88.2587,88.3249,152546.0
2024-02-15 13:40:00,93.29,93.32,93.27,93.32,223121.0,88.3249,88.3533,88.306,88.3533,223121.0
2024-02-15 13:45:00,93.31,93.32,93.27,93.31,216822.0,88.3439,88.3533,88.306,88.3439,216822.0
2024-02-15 13:50:00,93.31,93.34,93.3,93.34,247288.0,88.3439,88.3723,88.3344,88.3723,247288.0
2024-02-15 13:55:00,93.33,93.39,93.33,93.38,227220.0,88.3628,88.4196,88.3628,88.4102,227220.0
2024-02-15 14:00:00,93.38,93.39,93.33,93.34,333472.0,88.4102,88.4196,88.3628,88.3723,333472.0
2024-02-15 14:05:00,93.35,93.39,93.31,93.34,438681.0,88.3818,88.4196,88.3439,88.3723,438681.0
2024-02-15 14:10:00,93.34,93.37,93.3,93.31,239305.0,88.3723,88.4007,88.3344,88.3439,239305.0
2024-02-15 14:15:00,93.3,93.33,93.27,93.31,253239.0,88.3344,88.3628,88.306,88.3439,253239.0
2024-02-15 14:20:00,93.31,93.32,93.26,93.32,171044.0,88.3439,88.3533,88.2965,88.3533,171044.0
2024-02-15 14:25:00,93.31,93.32,93.2,93.21,250805.0,88.3439,88.3533,88.2397,88.2492,250805.0
2024-02-15 14:30:00,93.21,93.25,93.17,93.19,522613.0,88.2492,88.2871,88.2113,88.2303,522613.0
2024-02-15 14:35:00,93.2,93.24,93.18,93.22,320241.0,88.2397,88.2776,88.2208,88.2587,320241.0
2024-02-15 14:40:00,93.22,93.22,93.17,93.2,194941.0,88.2587,88.2587,88.2113,88.2397,194941.0
2024-02-15 14:45:00,93.2,93.21,93.18,93.19,140889.0,88.2397,88.2492,88.2208,88.2303,140889.0
2024-02-15 14:50:00,93.19,93.25,93.18,93.23,303410.0,88.2303,88.2871,88.2208,88.2681,303410.0
2024-02-15 14:55:00,93.23,93.25,93.2,93.2,418917.0,88.2681,88.2871,88.2397,88.2397,418917.0
2024-02-15 15:00:00,93.2,93.21,93.15,93.16,347073.0,88.2397,88.2492,88.1924,88.2019,347073.0
2024-02-15 15:05:00,93.16,93.17,93.12,93.13,197661.0,88.2019,88.2113,88.164,88.1735,197661.0
2024-02-15 15:10:00,93.13,93.16,93.11,93.13,298379.0,88.1735,88.2019,88.1545,88.1735,298379.0
2024-02-15 15:15:00,93.12,93.14,93.09,93.12,263011.0,88.164,88.1829,88.1356,88.164,263011.0
2024-02-15 15:20:00,93.13,93.18,93.12,93.17,367983.0,88.1735,88.2208,88.164,88.2113,367983.0
2024-02-15 15:25:00,93.18,93.22,93.17,93.2,253554.0,88.2208,88.2587,88.2113,88.2397,253554.0
2024-02-15 15:30:00,93.2,93.27,93.19,93.26,332324.0,88.2397,88.306,88.2303,88.2965,332324.0
2024-02-15 15:35:00,93.26,93.34,93.21,93.25,682304.0,88.2965,88.3723,88.2492,88.2871,682304.0
2024-02-15 15:40:00,93.25,93.31,93.25,93.3,234190.0,88.2871,88.3439,88.2871,88.3344,234190.0
2024-02-15 15:45:00,93.31,93.35,93.27,93.29,531083.0,88.3439,88.3818,88.306,88.3249,531083.0
2024-02-15 15:50:00,93.29,93.31,93.24,93.27,1122296.0,88.3249,88.3439,88.2776,88.306,1122296.0
2024-02-15 15:55:00,93.28,93.35,93.24,93.29,3624953.0,88.3155,88.3818,88.2776,88.3249,3624953.0
2024-02-16 09:30:00,92.48,92.48,92.37,92.44,862237.0,87.5581,87.5581,87.4539,87.5202,862237.0
2024-02-16 09:35:00,92.45,92.49,92.41,92.45,797370.0,87.5296,87.5675,87.4918,87.5296,797370.0
2024-02-16 09:40:00,92.45,92.54,92.43,92.54,479488.0,87.5296,87.6149,87.5107,87.6149,479488.0
2024-02-16 09:45:00,92.53,92.58,92.51,92.56,521821.0,87.6054,87.6527,87.5865,87.6338,521821.0
2024-02-16 09:50:00,92.56,92.66,92.55,92.61,559108.0,87.6338,87.7285,87.6243,87.6811,559108.0
2024-02-16 09:55:00,92.61,92.62,92.54,92.56,301240.0,87.6811,87.6906,87.6149,87.6338,301240.0
2024-02-16 10:00:00,92.57,92.63,92.48,92.53,557353.0,87.6433,87.7001,87.5581,87.6054,557353.0
2024-02-16 10:05:00,92.53,92.67,92.52,92.64,303896.0,87.6054,87.7379,87.5959,87.7095,303896.0
2024-02-16 10:10:00,92.64,92.7,92.59,92.69,565570.0,87.7095,87.7663,87.6622,87.7569,565570.0
2024-02-16 10:15:00,92.69,92.72,92.67,92.69,381764.0,87.7569,87.7853,87.7379,87.7569,381764.0
2024-02-16 10:20:00,92.69,92.72,92.64,92.66,574288.0,87.7569,87.7853,87.7095,87.7285,574288.0
2024-02-16 10:25:00,92.65,92.73,92.64,92.71,277580.0,87.719,87.7947,87.7095,87.7758,277580.0
2024-02-16 10:30:00,92.71,92.72,92.64,92.7,297888.0,87.7758,87.7853,87.7095,87.7663,297888.0
2024-02-16 10:35:00,92.7,92.78,92.7,92.77,362844.0,87.7663,87.8421,87.7663,87.8326,362844.0
2024-02-16 10:40:00,92.77,92.78,92.66,92.69,347389.0,87.8326,87.8421,87.7285,87.7569,347389.0
2024-02-16 10:45:00,92.69,92.71,92.64,92.69,370755.0,87.7569,87.7758,87.7095,87.7569,370755.0
2024-02-16 10:50:00,92.69,92.81,92.68,92.76,242523.0,87.7569,87.8705,87.7474,87.8232,242523.0
2024-02-16 10:55:00,92.77,92.77,92.63,92.68,554807.0,87.8326,87.8326,87.7001,87.7474,554807.0
2024-02-16 11:00:00,92.68,92.73,92.65,92.69,509747.0,87.7474,87.7947,87.719,87.7569,509747.0
2024-02-16 11:05:00,92.69,92.72,92.63,92.67,546394.0,87.7569,87.7853,87.7001,87.7379,546394.0
2024-02-16 11:10:00,92.68,92.7,92.62,92.65,361386.0,87.7474,87.7663,87.6906,87.719,361386.0
2024-02-16 11:15:00,92.66,92.66,92.57,92.58,194777.0,87.7285,87.7285,87.6433,87.6527,194777.0
2024-02-16 11:20:00,92.57,92.59,92.55,92.57,546073.0,87.6433,87.6622,87.6243,87.6433,546073.0
2024-02-16 11:25:00,92.57,92.67,92.57,92.62,236647.0,87.6433,87.7379,87.6433,87.6906,236647.0
2024-02-16 11:30:00,92.62,92.65,92.59,92.61,225064.0,87.6906,87.719,87.6622,87.6811,225064.0
2024-02-16 11:35:00,92.61,92.66,92.61,92.63,246348.0,87.6811,87.7285,87.6811,87.7001,246348.0
2024-02-16 11:40:00,92.62,92.65,92.61,92.64,277108.0,87.6906,87.719,87.6811,87.7095,277108.0
2024-02-16 11:45:00,92.65,92.65,92.56,92.57,290025.0,87.719,87.719,87.6338,87.6433,290025.0
2024-02-16 11:50:00,92.56,92.59,92.53,92.54,321968.0,87.6338,87.6622,87.6054,87.6149,321968.0
2024-02-16 11:55:00,92.53,92.55,92.5,92.53,206631.0,87.6054,87.6243,87.577,87.6054,206631.0
2024-02-16 12:00:00,92.52,92.55,92.5,92.52,134636.0,87.5959,87.6243,87.577,87.5959,134636.0
2024-02-16 12:05:00,92.52,92.55,92.49,92.53,317709.0,87.5959,87.6243,87.5675,87.6054,317709.0
2024-02-16 12:10:00,92.52,92.53,92.48,92.5,120596.0,87.5959,87.6054,87.5581,87.577,120596.0
2024-02-16 12:15:00,92.5,92.52,92.47,92.51,124933.0,87.577,87.5959,87.5486,87.5865,124933.0
2024-02-16 12:20:00,92.51,92.54,92.48,92.54,161404.0,87.5865,87.6149,87.5581,87.6149,161404.0
2024-02-16 12:25:00,92.53,92.63,92.52,92.62,251592.0,87.6054,87.7001,87.5959,87.6906,251592.0
2024-02-16 12:30:00,92.62,92.62,92.59,92.62,108560.0,87.6906,87.6906,87.6622,87.6906,108560.0
2024-02-16 12:35:00,92.62,92.66,92.59,92.66,247407.0,87.6906,87.7285,87.6622,87.7285,247407.0
2024-02-16 12:40:00,92.66,92.66,92.6,92.61,142536.0,87.7285,87.7285,87.6717,87.6811,142536.0
2024-02-16 12:45:00,92.62,92.67,92.61,92.67,158322.0,87.6906,87.7379,87.6811,87.7379,158322.0
2024-02-16 12:50:00,92.67,92.71,92.65,92.71,193037.0,87.7379,87.7758,87.719,87.7758,193037.0
2024-02-16 12:55:00,92.7,92.77,92.7,92.76,287092.0,87.7663,87.8326,87.7663,87.8232,287092.0
2024-02-16 13:00:00,92.76,92.78,92.74,92.76,172172.0,87.8232,87.8421,87.8042,87.8232,172172.0
2024-02-16 13:05:00,92.77,92.85,92.76,92.81,285428.0,87.8326,87.9084,87.8232,87.8705,285428.0
2024-02-16 13:10:00,92.81,92.82,92.74,92.75,143192.0,87.8705,87.88,87.8042,87.8137,143192.0
2024-02-16 13:15:00,92.75,92.76,92.7,92.72,133384.0,87.8137,87.8232,87.7663,87.7853,133384.0
2024-02-16 13:20:00,92.71,92.73,92.69,92.71,245978.0,87.7758,87.7947,87.7569,87.7758,245978.0
2024-02-16 13:25:00,92.71,92.74,92.71,92.73,157959.0,87.7758,87.8042,87.7758,87.7947,157959.0
2024-02-16 13:30:00,92.73,92.75,92.72,92.74,137557.0,87.7947,87.8137,87.7853,87.8042,137557.0
2024-02-16 13:35:00,92.75,92.78,92.73,92.77,313942.0,87.8137,87.8421,87.7947,87.8326,313942.0
2024-02-16 13:40:00,92.78,92.78,92.73,92.76,237585.0,87.8421,87.8421,87.7947,87.8232,237585.0
2024-02-16 13:45:00,92.76,92.77,92.72,92.73,197256.0,87.8232,87.8326,87.7853,87.7947,197256.0
2024-02-16 13:50:00,92.73,92.75,92.69,92.7,250199.0,87.7947,87.8137,87.7569,87.7663,250199.0
2024-02-16 13:55:00,92.71,92.74,92.7,92.72,162439.0,87.7758,87.8042,87.7663,87.7853,162439.0
2024-02-16 14:00:00,92.72,92.73,92.7,92.72,117968.0,87.7853,87.7947,87.7663,87.7853,117968.0
2024-02-16 14:05:00,92.72,92.77,92.71,92.77,185020.0,87.7853,87.8326,87.7758,87.8326,185020.0
2024-02-16 14:10:00,92.76,92.78,92.72,92.72,275401.0,87.8232,87.8421,87.7853,87.7853,275401.0
2024-02-16 14:15:00,92.72,92.73,92.69,92.72,175879.0,87.7853,87.7947,87.7569,87.7853,175879.0
2024-02-16 14:20:00,92.72,92.74,92.7,92.73,339702.0,87.7853,87.8042,87.7663,87.7947,339702.0
2024-02-16 14:25:00,92.73,92.77,92.72,92.75,499534.0,87.7947,87.8326,87.7853,87.8137,499534.0
2024-02-16 14:30:00,92.75,92.76,92.72,92.73,108921.0,87.8137,87.8232,87.7853,87.7947,108921.0
2024-02-16 14:35:00,92.74,92.74,92.71,92.72,145674.0,87.8042,87.8042,87.7758,87.7853,145674.0
2024-02-16 14:40:00,92.72,92.76,92.71,92.73,263751.0,87.7853,87.8232,87.7758,87.7947,263751.0
2024-02-16 14:45:00,92.73,92.77,92.72,92.76,138979.0,87.7947,87.8326,87.7853,87.8232,138979.0
2024-02-16 14:50:00,92.76,92.81,92.75,92.8,371194.0,87.8232,87.8705,87.8137,87.861,371194.0
2024-02-16 14:55:00,92.8,92.81,92.72,92.73,404469.0,87.861,87.8705,87.7853,87.7947,404469.0
2024-02-16 15:00:00,92.73,92.76,92.71,92.75,236198.0,87.7947,87.8232,87.7758,87.8137,236198.0
2024-02-16 15:05:00,92.75,92.75,92.7,92.71,162793.0,87.8137,87.8137,87.7663,87.7758,162793.0
2024-02-16 15:10:00,92.71,92.72,92.68,92.71,220634.0,87.7758,87.7853,87.7474,87.7758,220634.0
2024-02-16 15:15:00,92.7,92.73,92.7,92.71,95897.0,87.7663,87.7947,87.7663,87.7758,95897.0
2024-02-16 15:20:00,92.72,92.74,92.7,92.72,223450.0,87.7853,87.8042,87.7663,87.7853,223450.0
2024-02-16 15:25:00,92.72,92.75,92.71,92.74,101162.0,87.7853,87.8137,87.7758,87.8042,101162.0
2024-02-16 15:30:00,92.73,92.76,92.72,92.73,151933.0,87.7947,87.8232,87.7853,87.7947,151933.0
2024-02-16 15:35:00,92.73,92.76,92.73,92.75,192714.0,87.7947,87.8232,87.7947,87.8137,192714.0
2024-02-16 15:40:00,92.75,92.75,92.72,92.74,308408.0,87.8137,87.8137,87.7853,87.8042,308408.0
2024-02-16 15:45:00,92.73,92.76,92.72,92.76,399188.0,87.7947,87.8232,87.7853,87.8232,399188.0
2024-02-16 15:50:00,92.75,92.77,92.72,92.76,468726.0,87.8137,87.8326,87.7853,87.8232,468726.0
2024-02-16 15:55:00,92.76,92.8,92.74,92.78,2499554.0,87.8232,87.861,87.8042,87.8421,2499554.0
2024-02-20 09:30:00,92.79,92.92,92.77,92.89,745406.0,87.8516,87.9746,87.8326,87.9462,745406.0
2024-02-20 09:35:00,92.89,92.9,92.85,92.88,428850.0,87.9462,87.9557,87.9084,87.9368,428850.0
2024-02-20 09:40:00,92.88,92.91,92.79,92.8,612356.0,87.9368,87.9652,87.8516,87.861,612356.0
2024-02-20 09:45:00,92.79,92.82,92.72,92.79,406434.0,87.8516,87.88,87.7853,87.8516,406434.0
2024-02-20 09:50:00,92.79,92.86,92.77,92.81,245901.0,87.8516,87.9178,87.8326,87.8705,245901.0
2024-02-20 09:55:00,92.81,92.92,92.81,92.88,307145.0,87.8705,87.9746,87.8705,87.9368,307145.0
2024-02-20 10:00:00,92.88,92.98,92.86,92.97,508588.0,87.9368,88.0314,87.9178,88.022,508588.0
2024-02-20 10:05:00,92.97,93.03,92.95,93.0,518048.0,88.022,88.0788,88.003,88.0504,518048.0
2024-02-20 10:10:00,93.0,93.0,92.93,92.95,249025.0,88.0504,88.0504,87.9841,88.003,249025.0
2024-02-20 10:15:00,92.95,92.96,92.87,92.94,175956.0,88.003,88.0125,87.9273,87.9936,175956.0
2024-02-20 10:20:00,92.94,92.99,92.92,92.97,409349.0,87.9936,88.0409,87.9746,88.022,409349.0
2024-02-20 10:25:00,92.97,93.06,92.96,93.04,301315.0,88.022,88.1072,88.0125,88.0882,301315.0
2024-02-20 10:30:00,93.04,93.08,93.0,93.04,254098.0,88.0882,88.1261,88.0504,88.0882,254098.0
2024-02-20 10:35:00,93.04,93.1,93.04,93.1,218298.0,88.0882,88.1451,88.0882,88.1451,218298.0
2024-02-20 10:40:00,93.09,93.15,93.09,93.14,219305.0,88.1356,88.1924,88.1356,88.1829,219305.0
2024-02-20 10:45:00,93.14,93.19,93.1,93.11,224141.0,88.1829,88.2303,88.1451,88.1545,224141.0
2024-02-20 10:50:00,93.11,93.13,93.06,93.1,284238.0,88.1545,88.1735,88.1072,88.1451,284238.0
2024-02-20 10:55:00,93.11,93.12,93.04,93.06,253774.0,88.1545,88.164,88.0882,88.1072,253774.0
2024-02-20 11:00:00,93.06,93.15,93.02,93.14,516076.0,88.1072,88.1924,88.0693,88.1829,516076.0
2024-02-20 11:05:00,93.13,93.14,93.06,93.07,202365.0,88.1735,88.1829,88.1072,88.1167,202365.0
2024-02-20 11:10:00,93.07,93.12,93.06,93.09,199557.0,88.1167,88.164,88.1072,88.1356,199557.0
2024-02-20 11:15:00,93.09,93.09,93.06,93.07,237616.0,88.1356,88.1356,88.1072,88.1167,237616.0
2024-02-20 11:20:00,93.07,93.09,93.04,93.05,295908.0,88.1167,88.1356,88.0882,88.0977,295908.0
2024-02-20 11:25:00,93.05,93.06,93.01,93.05,214714.0,88.0977,88.1072,88.0598,88.0977,214714.0
2024-02-20 11:30:00,93.05,93.09,93.04,93.09,244441.0,88.0977,88.1356,88.0882,88.1356,244441.0
2024-02-20 11:35:00,93.09,93.12,93.08,93.09,193986.0,88.1356,88.164,88.1261,88.1356,193986.0
2024-02-20 11:40:00,93.09,93.1,93.04,93.05,177534.0,88.1356,88.1451,88.0882,88.0977,177534.0
2024-02-20 11:45:00,93.05,93.06,93.03,93.04,161926.0,88.0977,88.1072,88.0788,88.0882,161926.0
2024-02-20 11:50:00,93.04,93.06,93.01,93.03,223790.0,88.0882,88.1072,88.0598,88.0788,223790.0
2024-02-20 11:55:00,93.03,93.09,93.02,93.05,199437.0,88.0788,88.1356,88.0693,88.0977,199437.0
2024-02-20 12:00:00,93.05,93.16,93.03,93.15,264702.0,88.0977,88.2019,88.0788,88.1924,264702.0
2024-02-20 12:05:00,93.15,93.17,93.08,93.09,306204.0,88.1924,88.2113,88.1261,88.1356,306204.0
2024-02-20 12:10:00,93.09,93.09,93.01,93.03,343164.0,88.1356,88.1356,88.0598,88.0788,343164.0
2024-02-20 12:15:00,93.03,93.04,93.0,93.02,205590.0,88.0788,88.0882,88.0504,88.0693,205590.0
2024-02-20 12:20:00,93.02,93.03,93.0,93.02,107842.0,88.0693,88.0788,88.0504,88.0693,107842.0
2024-02-20 12:25:00,93.03,93.04,93.0,93.03,200239.0,88.0788,88.0882,88.0504,88.0788,200239.0
2024-02-20 12:30:00,93.02,93.03,93.0,93.03,178934.0,88.0693,88.0788,88.0504,88.0788,178934.0
2024-02-20 12:35:00,93.02,93.09,93.02,93.08,229646.0,88.0693,88.1356,88.0693,88.1261,229646.0
2024-02-20 12:40:00,93.09,93.11,93.09,93.1,109793.0,88.1356,88.1545,88.1356,88.1451,109793.0
2024-02-20 12:45:00,93.1,93.13,93.09,93.09,169325.0,88.1451,88.1735,88.1356,88.1356,169325.0
2024-02-20 12:50:00,93.09,93.11,93.08,93.09,171795.0,88.1356,88.1545,88.1261,88.1356,171795.0
2024-02-20 12:55:00,93.1,93.1,93.04,93.07,172098.0,88.1451,88.1451,88.0882,88.1167,172098.0
2024-02-20 13:00:00,93.07,93.11,93.07,93.11,283089.0,88.1167,88.1545,88.1167,88.1545,283089.0
2024-02-20 13:05:00,93.11,93.11,93.04,93.05,153956.0,88.1545,88.1545,88.0882,88.0977,153956.0
2024-02-20 13:10:00,93.05,93.07,93.04,93.06,80672.0,88.0977,88.1167,88.0882,88.1072,80672.0
2024-02-20 13:15:00,93.05,93.07,93.02,93.03,284529.0,88.0977,88.1167,88.0693,88.0788,284529.0
2024-02-20 13:20:00,93.03,93.03,92.94,92.96,360268.0,88.0788,88.0788,87.9936,88.0125,360268.0
2024-02-20 13:25:00,92.97,93.02,92.96,93.01,168060.0,88.022,88.0693,88.0125,88.0598,168060.0
2024-02-20 13:30:00,93.01,93.05,92.99,93.04,134880.0,88.0598,88.0977,88.0409,88.0882,134880.0
2024-02-20 13:35:00,93.04,93.07,93.0,93.03,142577.0,88.0882,88.1167,88.0504,88.0788,142577.0
2024-02-20 13:40:00,93.03,93.04,93.01,93.03,162469.0,88.0788,88.0882,88.0598,88.0788,162469.0
2024-02-20 13:45:00,93.03,93.06,93.02,93.02,139685.0,88.0788,88.1072,88.0693,88.0693,139685.0
2024-02-20 13:50:00,93.03,93.03,93.02,93.03,64906.0,88.0788,88.0788,88.0693,88.0788,64906.0
2024-02-20 13:55:00,93.03,93.04,93.0,93.03,106870.0,88.0788,88.0882,88.0504,88.0788,106870.0
2024-02-20 14:00:00,93.03,93.03,92.9,92.91,439416.0,88.0788,88.0788,87.9557,87.9652,439416.0
2024-02-20 14:05:00,92.92,92.97,92.91,92.96,91251.0,87.9746,88.022,87.9652,88.0125,91251.0
2024-02-20 14:10:00,92.97,93.02,92.95,93.01,156441.0,88.022,88.0693,88.003,88.0598,156441.0
2024-02-20 14:15:00,93.02,93.07,93.01,93.05,165928.0,88.0693,88.1167,88.0598,88.0977,165928.0
2024-02-20 14:20:00,93.05,93.08,93.04,93.06,87400.0,88.0977,88.1261,88.0882,88.1072,87400.0
2024-02-20 14:25:00,93.06,93.08,93.02,93.02,100951.0,88.1072,88.1261,88.0693,88.0693,100951.0
2024-02-20 14:30:00,93.02,93.03,93.0,93.0,165807.0,88.0693,88.0788,88.0504,88.0504,165807.0
2024-02-20 14:35:00,93.0,93.02,92.96,93.01,139571.0,88.0504,88.0693,88.0125,88.0598,139571.0
2024-02-20 14:40:00,93.01,93.01,92.93,92.93,268778.0,88.0598,88.0598,87.9841,87.9841,268778.0
2024-02-20 14:45:00,92.93,92.93,92.85,92.89,999193.0,87.9841,87.9841,87.9084,87.9462,999193.0
2024-02-20 14:50:00,92.89,92.89,92.78,92.8,253655.0,87.9462,87.9462,87.8421,87.861,253655.0
2024-02-20 14:55:00,92.79,92.8,92.74,92.76,298479.0,87.8516,87.861,87.8042,87.8232,298479.0
2024-02-20 15:00:00,92.76,92.8,92.74,92.8,413045.0,87.8232,87.861,87.8042,87.861,413045.0
2024-02-20 15:05:00,92.8,92.81,92.77,92.78,183632.0,87.861,87.8705,87.8326,87.8421,183632.0
2024-02-20 15:10:00,92.77,92.84,92.77,92.8,231062.0,87.8326,87.8989,87.8326,87.861,231062.0
2024-02-20 15:15:00,92.8,92.81,92.77,92.78,151111.0,87.861,87.8705,87.8326,87.8421,151111.0
2024-02-20 15:20:00,92.78,92.83,92.78,92.81,160538.0,87.8421,87.8894,87.8421,87.8705,160538.0
2024-02-20 15:25:00,92.81,92.85,92.8,92.81,271867.0,87.8705,87.9084,87.861,87.8705,271867.0
2024-02-20 15:30:00,92.81,92.86,92.81,92.85,353358.0,87.8705,87.9178,87.8705,87.9084,353358.0
2024-02-20 15:35:00,92.86,92.86,92.84,92.84,144465.0,87.9178,87.9178,87.8989,87.8989,144465.0
2024-02-20 15:40:00,92.84,92.85,92.81,92.83,86667.0,87.8989,87.9084,87.8705,87.8894,86667.0
2024-02-20 15:45:00,92.83,92.84,92.79,92.81,279076.0,87.8894,87.8989,87.8516,87.8705,279076.0
2024-02-20 15:50:00,92.8,92.83,92.77,92.78,404412.0,87.861,87.8894,87.8326,87.8421,404412.0
2024-02-20 15:55:00,92.78,92.85,92.77,92.83,855078.0,87.8421,87.9084,87.8326,87.8894,855078.0
2024-02-21 09:30:00,92.84,92.87,92.79,92.82,772789.0,87.8989,87.9273,87.8516,87.88,772789.0
2024-02-21 09:35:00,92.82,92.9,92.81,92.87,462827.0,87.88,87.9557,87.8705,87.9273,462827.0
2024-02-21 09:40:00,92.88,92.9,92.83,92.83,425559.0,87.9368,87.9557,87.8894,87.8894,425559.0
2024-02-21 09:45:00,92.84,92.88,92.81,92.81,446072.0,87.8989,87.9368,87.8705,87.8705,446072.0
2024-02-21 09:50:00,92.81,92.81,92.73,92.78,383408.0,87.8705,87.8705,87.7947,87.8421,383408.0
2024-02-21 09:55:00,92.79,92.8,92.73,92.76,268207.0,87.8516,87.861,87.7947,87.8232,268207.0
2024-02-21 10:00:00,92.76,92.8,92.76,92.76,182804.0,87.8232,87.861,87.8232,87.8232,182804.0
2024-02-21 10:05:00,92.76,92.87,92.76,92.84,382509.0,87.8232,87.9273,87.8232,87.8989,382509.0
2024-02-21 10:10:00,92.85,92.86,92.82,92.85,300165.0,87.9084,87.9178,87.88,87.9084,300165.0
2024-02-21 10:15:00,92.86,92.88,92.83,92.83,205470.0,87.9178,87.9368,87.8894,87.8894,205470.0
2024-02-21 10:20:00,92.83,92.83,92.73,92.73,206417.0,87.8894,87.8894,87.7947,87.7947,206417.0
2024-02-21 10:25:00,92.74,92.77,92.71,92.72,234304.0,87.8042,87.8326,87.7758,87.7853,234304.0
2024-02-21 10:30:00,92.73,92.74,92.63,92.63,367649.0,87.7947,87.8042,87.7001,87.7001,367649.0
2024-02-21 10:35:00,92.63,92.69,92.59,92.68,365604.0,87.7001,87.7569,87.6622,87.7474,365604.0
2024-02-21 10:40:00,92.68,92.71,92.65,92.67,304928.0,87.7474,87.7758,87.719,87.7379,304928.0
2024-02-21 10:45:00,92.68,92.72,92.65,92.68,250761.0,87.7474,87.7853,87.719,87.7474,250761.0
2024-02-21 10:50:00,92.68,92.68,92.65,92.66,127416.0,87.7474,87.7474,87.719,87.7285,127416.0
2024-02-21 10:55:00,92.66,92.66,92.56,92.56,443122.0,87.7285,87.7285,87.6338,87.6338,443122.0
2024-02-21 11:00:00,92.57,92.67,92.56,92.63,449628.0,87.6433,87.7379,87.6338,87.7001,449628.0
2024-02-21 11:05:00,92.63,92.65,92.59,92.64,242154.0,87.7001,87.719,87.6622,87.7095,242154.0
2024-02-21 11:10:00,92.65,92.66,92.6,92.66,200739.0,87.719,87.7285,87.6717,87.7285,200739.0
2024-02-21 11:15:00,92.65,92.69,92.63,92.66,270711.0,87.719,87.7569,87.7001,87.7285,270711.0
2024-02-21 11:20:00,92.67,92.68,92.63,92.64,181886.0,87.7379,87.7474,87.7001,87.7095,181886.0
2024-02-21 11:25:00,92.65,92.66,92.6,92.61,208567.0,87.719,87.7285,87.6717,87.6811,208567.0
2024-02-21 11:30:00,92.6,92.67,92.59,92.59,326616.0,87.6717,87.7379,87.6622,87.6622,326616.0
2024-02-21 11:35:00,92.6,92.66,92.59,92.59,207798.0,87.6717,87.7285,87.6622,87.6622,207798.0
2024-02-21 11:40:00,92.6,92.64,92.58,92.63,137792.0,87.6717,87.7095,87.6527,87.7001,137792.0
2024-02-21 11:45:00,92.63,92.69,92.62,92.63,141156.0,87.7001,87.7569,87.6906,87.7001,141156.0
2024-02-21 11:50:00,92.64,92.65,92.61,92.63,230010.0,87.7095,87.719,87.6811,87.7001,230010.0
2024-02-21 11:55:00,92.63,92.64,92.55,92.56,209713.0,87.7001,87.7095,87.6243,87.6338,209713.0
2024-02-21 12:00:00,92.56,92.57,92.47,92.5,290872.0,87.6338,87.6433,87.5486,87.577,290872.0
2024-02-21 12:05:00,92.5,92.6,92.5,92.57,439112.0,87.577,87.6717,87.577,87.6433,439112.0
2024-02-21 12:10:00,92.57,92.6,92.51,92.54,171692.0,87.6433,87.6717,87.5865,87.6149,171692.0
2024-02-21 12:15:00,92.53,92.55,92.5,92.55,94225.0,87.6054,87.6243,87.577,87.6243,94225.0
2024-02-21 12:20:00,92.54,92.56,92.49,92.53,199287.0,87.6149,87.6338,87.5675,87.6054,199287.0
2024-02-21 12:25:00,92.53,92.54,92.48,92.5,158152.0,87.6054,87.6149,87.5581,87.577,158152.0
2024-02-21 12:30:00,92.5,92.53,92.47,92.48,119125.0,87.577,87.6054,87.5486,87.5581,119125.0
2024-02-21 12:35:00,92.48,92.49,92.44,92.47,220402.0,87.5581,87.5675,87.5202,87.5486,220402.0
2024-02-21 12:40:00,92.46,92.48,92.44,92.45,167240.0,87.5391,87.5581,87.5202,87.5296,167240.0
2024-02-21 12:45:00,92.45,92.55,92.45,92.54,166507.0,87.5296,87.6243,87.5296,87.6149,166507.0
2024-02-21 12:50:00,92.54,92.54,92.49,92.53,205463.0,87.6149,87.6149,87.5675,87.6054,205463.0
2024-02-21 12:55:00,92.54,92.61,92.52,92.57,287973.0,87.6149,87.6811,87.5959,87.6433,287973.0
2024-02-21 13:00:00,92.56,92.61,92.07,92.2,2236250.0,87.6338,87.6811,87.1699,87.293,2236250.0
2024-02-21 13:05:00,92.19,92.22,92.13,92.17,596498.0,87.2835,87.3119,87.2267,87.2646,596498.0
2024-02-21 13:10:00,92.17,92.23,92.12,92.21,519808.0,87.2646,87.3214,87.2172,87.3024,519808.0
2024-02-21 13:15:00,92.21,92.31,92.21,92.27,497332.0,87.3024,87.3971,87.3024,87.3592,497332.0
2024-02-21 13:20:00,92.28,92.32,92.24,92.31,675531.0,87.3687,87.4066,87.3308,87.3971,675531.0
2024-02-21 13:25:00,92.31,92.32,92.24,92.24,264588.0,87.3971,87.4066,87.3308,87.3308,264588.0
2024-02-21 13:30:00,92.24,92.26,92.17,92.2,346698.0,87.3308,87.3498,87.2646,87.293,346698.0
2024-02-21 13:35:00,92.2,92.22,92.17,92.2,222918.0,87.293,87.3119,87.2646,87.293,222918.0
2024-02-21 13:40:00,92.2,92.24,92.18,92.23,275621.0,87.293,87.3308,87.274,87.3214,275621.0
2024-02-21 13:45:00,92.22,92.23,92.07,92.08,312571.0,87.3119,87.3214,87.1699,87.1793,312571.0
2024-02-21 13:50:00,92.08,92.15,92.06,92.13,290394.0,87.1793,87.2456,87.1604,87.2267,290394.0
2024-02-21 13:55:00,92.13,92.18,92.1,92.13,183750.0,87.2267,87.274,87.1983,87.2267,183750.0
2024-02-21 14:00:00,92.14,92.29,92.03,92.22,704967.0,87.2361,87.3782,87.132,87.3119,704967.0
2024-02-21 14:05:00,92.21,92.22,92.13,92.15,395518.0,87.3024,87.3119,87.2267,87.2456,395518.0
2024-02-21 14:10:00,92.14,92.26,92.13,92.21,562079.0,87.2361,87.3498,87.2267,87.3024,562079.0
2024-02-21 14:15:00,92.22,92.22,92.16,92.17,351165.0,87.3119,87.3119,87.2551,87.2646,351165.0
2024-02-21 14:20:00,92.17,92.18,92.14,92.18,286689.0,87.2646,87.274,87.2361,87.274,286689.0
2024-02-21 14:25:00,92.17,92.21,92.13,92.14,223863.0,87.2646,87.3024,87.2267,87.2361,223863.0
2024-02-21 14:30:00,92.13,92.2,92.12,92.18,162669.0,87.2267,87.293,87.2172,87.274,162669.0
2024-02-21 14:35:00,92.17,92.18,92.12,92.13,328646.0,87.2646,87.274,87.2172,87.2267,328646.0
2024-02-21 14:40:00,92.14,92.14,92.05,92.05,230370.0,87.2361,87.2361,87.1509,87.1509,230370.0
2024-02-21 14:45:00,92.06,92.09,92.02,92.06,266338.0,87.1604,87.1888,87.1225,87.1604,266338.0
2024-02-21 14:50:00,92.05,92.13,92.04,92.13,199133.0,87.1509,87.2267,87.1415,87.2267,199133.0
2024-02-21 14:55:00,92.12,92.13,92.06,92.08,364607.0,87.2172,87.2267,87.1604,87.1793,364607.0
2024-02-21 15:00:00,92.08,92.14,92.08,92.09,218121.0,87.1793,87.2361,87.1793,87.1888,218121.0
2024-02-21 15:05:00,92.1,92.15,92.08,92.15,307023.0,87.1983,87.2456,87.1793,87.2456,307023.0
2024-02-21 15:10:00,92.14,92.16,92.09,92.09,250945.0,87.2361,87.2551,87.1888,87.1888,250945.0
2024-02-21 15:15:00,92.09,92.11,92.07,92.08,656047.0,87.1888,87.2077,87.1699,87.1793,656047.0
2024-02-21 15:20:00,92.08,92.12,92.07,92.09,259116.0,87.1793,87.2172,87.1699,87.1888,259116.0
2024-02-21 15:25:00,92.1,92.12,92.08,92.09,180015.0,87.1983,87.2172,87.1793,87.1888,180015.0
2024-02-21 15:30:00,92.09,92.15,92.08,92.15,266840.0,87.1888,87.2456,87.1793,87.2456,266840.0
2024-02-21 15:35:00,92.14,92.22,92.14,92.2,269917.0,87.2361,87.3119,87.2361,87.293,269917.0
2024-02-21 15:40:00,92.19,92.25,92.19,92.25,388088.0,87.2835,87.3403,87.2835,87.3403,388088.0
2024-02-21 15:45:00,92.25,92.27,92.22,92.27,399165.0,87.3403,87.3592,87.3119,87.3592,399165.0
2024-02-21 15:50:00,92.27,92.3,92.21,92.3,675387.0,87.3592,87.3876,87.3024,87.3876,675387.0
2024-02-21 15:55:00,92.3,92.3,92.15,92.19,1463023.0,87.3876,87.3876,87.2456,87.2835,1463023.0
2024-02-22 09:30:00,92.33,92.44,92.32,92.42,525124.0,87.416,87.5202,87.4066,87.5012,525124.0
2024-02-22 09:35:00,92.42,92.46,92.31,92.39,357986.0,87.5012,87.5391,87.3971,87.4728,357986.0
2024-02-22 09:40:00,92.39,92.4,92.31,92.34,293717.0,87.4728,87.4823,87.3971,87.4255,293717.0
2024-02-22 09:45:00,92.34,92.69,92.33,92.63,1056346.0,87.4255,87.7569,87.416,87.7001,1056346.0
2024-02-22 09:50:00,92.64,92.7,92.55,92.62,616902.0,87.7095,87.7663,87.6243,87.6906,616902.0
2024-02-22 09:55:00,92.62,92.66,92.57,92.6,463592.0,87.6906,87.7285,87.6433,87.6717,463592.0
2024-02-22 10:00:00,92.61,92.62,92.43,92.47,660842.0,87.6811,87.6906,87.5107,87.5486,660842.0
2024-02-22 10:05:00,92.47,92.53,92.41,92.43,282383.0,87.5486,87.6054,87.4918,87.5107,282383.0
2024-02-22 10:10:00,92.44,92.58,92.43,92.54,389601.0,87.5202,87.6527,87.5107,87.6149,389601.0
2024-02-22 10:15:00,92.54,92.55,92.46,92.51,201585.0,87.6149,87.6243,87.5391,87.5865,201585.0
2024-02-22 10:20:00,92.51,92.58,92.5,92.58,245971.0,87.5865,87.6527,87.577,87.6527,245971.0
2024-02-22 10:25:00,92.58,92.58,92.49,92.52,257928.0,87.6527,87.6527,87.5675,87.5959,257928.0
2024-02-22 10:30:00,92.52,92.66,92.49,92.65,365584.0,87.5959,87.7285,87.5675,87.719,365584.0
2024-02-22 10:35:00,92.66,92.71,92.64,92.7,362103.0,87.7285,87.7758,87.7095,87.7663,362103.0
2024-02-22 10:40:00,92.7,92.76,92.68,92.71,347939.0,87.7663,87.8232,87.7474,87.7758,347939.0
2024-02-22 10:45:00,92.71,92.74,92.64,92.67,361026.0,87.7758,87.8042,87.7095,87.7379,361026.0
2024-02-22 10:50:00,92.67,92.69,92.62,92.63,221446.0,87.7379,87.7569,87.6906,87.7001,221446.0
2024-02-22 10:55:00,92.64,92.68,92.6,92.63,379390.0,87.7095,87.7474,87.6717,87.7001,379390.0
2024-02-22 11:00:00,92.63,92.65,92.57,92.6,174944.0,87.7001,87.719,87.6433,87.6717,174944.0
2024-02-22 11:05:00,92.59,92.68,92.59,92.67,220304.0,87.6622,87.7474,87.6622,87.7379,220304.0
2024-02-22 11:10:00,92.67,92.72,92.64,92.67,283225.0,87.7379,87.7853,87.7095,87.7379,283225.0
2024-02-22 11:15:00,92.66,92.7,92.63,92.69,190130.0,87.7285,87.7663,87.7001,87.7569,190130.0
2024-02-22 11:20:00,92.69,92.7,92.59,92.62,310480.0,87.7569,87.7663,87.6622,87.6906,310480.0
2024-02-22 11:25:00,92.62,92.63,92.55,92.58,244458.0,87.6906,87.7001,87.6243,87.6527,244458.0
2024-02-22 11:30:00,92.58,92.59,92.55,92.59,237592.0,87.6527,87.6622,87.6243,87.6622,237592.0
2024-02-22 11:35:00,92.58,92.62,92.55,92.56,133884.0,87.6527,87.6906,87.6243,87.6338,133884.0
2024-02-22 11:40:00,92.56,92.63,92.55,92.59,339985.0,87.6338,87.7001,87.6243,87.6622,339985.0
2024-02-22 11:45:00,92.59,92.61,92.52,92.55,603348.0,87.6622,87.6811,87.5959,87.6243,603348.0
2024-02-22 11:50:00,92.54,92.55,92.47,92.48,256808.0,87.6149,87.6243,87.5486,87.5581,256808.0
2024-02-22 11:55:00,92.48,92.49,92.43,92.46,213208.0,87.5581,87.5675,87.5107,87.5391,213208.0
2024-02-22 12:00:00,92.45,92.46,92.42,92.45,182730.0,87.5296,87.5391,87.5012,87.5296,182730.0
2024-02-22 12:05:00,92.44,92.45,92.4,92.42,127877.0,87.5202,87.5296,87.4823,87.5012,127877.0
2024-02-22 12:10:00,92.41,92.45,92.4,92.42,193768.0,87.4918,87.5296,87.4823,87.5012,193768.0
2024-02-22 12:15:00,92.41,92.44,92.41,92.41,199715.0,87.4918,87.5202,87.4918,87.4918,199715.0
2024-02-22 12:20:00,92.41,92.51,92.4,92.47,282450.0,87.4918,87.5865,87.4823,87.5486,282450.0
2024-02-22 12:25:00,92.46,92.48,92.42,92.47,201421.0,87.5391,87.5581,87.5012,87.5486,201421.0
2024-02-22 12:30:00,92.47,92.52,92.47,92.5,314427.0,87.5486,87.5959,87.5486,87.577,314427.0
2024-02-22 12:35:00,92.51,92.51,92.44,92.48,153521.0,87.5865,87.5865,87.5202,87.5581,153521.0
2024-02-22 12:40:00,92.47,92.51,92.47,92.5,108341.0,87.5486,87.5865,87.5486,87.577,108341.0
2024-02-22 12:45:00,92.49,92.51,92.48,92.48,172661.0,87.5675,87.5865,87.5581,87.5581,172661.0
2024-02-22 12:50:00,92.48,92.51,92.47,92.49,184145.0,87.5581,87.5865,87.5486,87.5675,184145.0
2024-02-22 12:55:00,92.49,92.5,92.44,92.44,182306.0,87.5675,87.577,87.5202,87.5202,182306.0
2024-02-22 13:00:00,92.45,92.51,92.37,92.41,331046.0,87.5296,87.5865,87.4539,87.4918,331046.0
2024-02-22 13:05:00,92.4,92.42,92.36,92.37,317020.0,87.4823,87.5012,87.4444,87.4539,317020.0
2024-02-22 13:10:00,92.37,92.37,92.28,92.29,234060.0,87.4539,87.4539,87.3687,87.3782,234060.0
2024-02-22 13:15:00,92.28,92.38,92.26,92.35,331485.0,87.3687,87.4634,87.3498,87.435,331485.0
2024-02-22 13:20:00,92.36,92.42,92.35,92.41,176993.0,87.4444,87.5012,87.435,87.4918,176993.0
2024-02-22 13:25:00,92.41,92.44,92.39,92.41,160961.0,87.4918,87.5202,87.4728,87.4918,160961.0
2024-02-22 13:30:00,92.41,92.55,92.4,92.55,343331.0,87.4918,87.6243,87.4823,87.6243,343331.0
2024-02-22 13:35:00,92.54,92.55,92.48,92.53,155062.0,87.6149,87.6243,87.5581,87.6054,155062.0
2024-02-22 13:40:00,92.53,92.59,92.52,92.59,204755.0,87.6054,87.6622,87.5959,87.6622,204755.0
2024-02-22 13:45:00,92.58,92.61,92.54,92.54,247393.0,87.6527,87.6811,87.6149,87.6149,247393.0
2024-02-22 13:50:00,92.55,92.56,92.5,92.53,213089.0,87.6243,87.6338,87.577,87.6054,213089.0
2024-02-22 13:55:00,92.53,92.54,92.48,92.54,1197332.0,87.6054,87.6149,87.5581,87.6149,1197332.0
2024-02-22 14:00:00,92.54,92.54,92.49,92.52,144867.0,87.6149,87.6149,87.5675,87.5959,144867.0
2024-02-22 14:05:00,92.52,92.57,92.5,92.56,188985.0,87.5959,87.6433,87.577,87.6338,188985.0
2024-02-22 14:10:00,92.56,92.57,92.49,92.52,112663.0,87.6338,87.6433,87.5675,87.5959,112663.0
2024-02-22 14:15:00,92.52,92.54,92.5,92.5,116648.0,87.5959,87.6149,87.577,87.577,116648.0
2024-02-22 14:20:00,92.51,92.53,92.5,92.53,56474.0,87.5865,87.6054,87.577,87.6054,56474.0
2024-02-22 14:25:00,92.53,92.56,92.5,92.54,121202.0,87.6054,87.6338,87.577,87.6149,121202.0
2024-02-22 14:30:00,92.53,92.58,92.52,92.56,151124.0,87.6054,87.6527,87.5959,87.6338,151124.0
2024-02-22 14:35:00,92.56,92.57,92.54,92.56,71870.0,87.6338,87.6433,87.6149,87.6338,71870.0
2024-02-22 14:40:00,92.56,92.61,92.55,92.58,294177.0,87.6338,87.6811,87.6243,87.6527,294177.0
2024-02-22 14:45:00,92.58,92.63,92.58,92.6,158074.0,87.6527,87.7001,87.6527,87.6717,158074.0
2024-02-22 14:50:00,92.6,92.64,92.6,92.63,186117.0,87.6717,87.7095,87.6717,87.7001,186117.0
2024-02-22 14:55:00,92.62,92.64,92.58,92.59,343349.0,87.6906,87.7095,87.6527,87.6622,343349.0
2024-02-22 15:00:00,92.58,92.59,92.53,92.56,300430.0,87.6527,87.6622,87.6054,87.6338,300430.0
2024-02-22 15:05:00,92.57,92.63,92.56,92.63,139023.0,87.6433,87.7001,87.6338,87.7001,139023.0
2024-02-22 15:10:00,92.63,92.65,92.56,92.57,540458.0,87.7001,87.719,87.6338,87.6433,540458.0
2024-02-22 15:15:00,92.56,92.59,92.51,92.52,256673.0,87.6338,87.6622,87.5865,87.5959,256673.0
2024-02-22 15:20:00,92.52,92.56,92.48,92.56,508399.0,87.5959,87.6338,87.5581,87.6338,508399.0
2024-02-22 15:25:00,92.56,92.59,92.41,92.41,459693.0,87.6338,87.6622,87.4918,87.4918,459693.0
2024-02-22 15:30:00,92.42,92.49,92.32,92.36,1195289.0,87.5012,87.5675,87.4066,87.4444,1195289.0
2024-02-22 15:35:00,92.36,92.41,92.31,92.32,609929.0,87.4444,87.4918,87.3971,87.4066,609929.0
2024-02-22 15:40:00,92.31,92.37,92.28,92.36,496966.0,87.3971,87.4539,87.3687,87.4444,496966.0
2024-02-22 15:45:00,92.36,92.42,92.33,92.41,315483.0,87.4444,87.5012,87.416,87.4918,315483.0
2024-02-22 15:50:00,92.42,92.54,92.41,92.53,1081749.0,87.5012,87.6149,87.4918,87.6054,1081749.0
2024-02-22 15:55:00,92.53,92.64,92.5,92.6,3770375.0,87.6054,87.7095,87.577,87.6717,3770375.0
2024-02-23 09:30:00,92.76,92.84,92.75,92.79,386133.0,87.8232,87.8989,87.8137,87.8516,386133.0
2024-02-23 09:35:00,92.79,92.89,92.79,92.88,363709.0,87.8516,87.9462,87.8516,87.9368,363709.0
2024-02-23 09:40:00,92.88,92.95,92.87,92.93,384057.0,87.9368,88.003,87.9273,87.9841,384057.0
2024-02-23 09:45:00,92.94,93.03,92.93,93.0,250103.0,87.9936,88.0788,87.9841,88.0504,250103.0
2024-02-23 09:50:00,93.0,93.09,92.96,93.07,556334.0,88.0504,88.1356,88.0125,88.1167,556334.0
2024-02-23 09:55:00,93.08,93.16,93.07,93.09,523851.0,88.1261,88.2019,88.1167,88.1356,523851.0
2024-02-23 10:00:00,93.09,93.11,93.04,93.06,450289.0,88.1356,88.1545,88.0882,88.1072,450289.0
2024-02-23 10:05:00,93.06,93.07,92.96,93.01,322954.0,88.1072,88.1167,88.0125,88.0598,322954.0
2024-02-23 10:10:00,93.01,93.06,92.96,93.05,444967.0,88.0598,88.1072,88.0125,88.0977,444967.0
2024-02-23 10:15:00,93.06,93.14,93.05,93.1,277979.0,88.1072,88.1829,88.0977,88.1451,277979.0
2024-02-23 10:20:00,93.09,93.1,92.98,93.04,345105.0,88.1356,88.1451,88.0314,88.0882,345105.0
2024-02-23 10:25:00,93.04,93.09,93.0,93.08,190945.0,88.0882,88.1356,88.0504,88.1261,190945.0
2024-02-23 10:30:00,93.09,93.16,93.08,93.15,216993.0,88.1356,88.2019,88.1261,88.1924,216993.0
2024-02-23 10:35:00,93.15,93.24,93.15,93.21,282454.0,88.1924,88.2776,88.1924,88.2492,282454.0
2024-02-23 10:40:00,93.2,93.23,93.15,93.15,226915.0,88.2397,88.2681,88.1924,88.1924,226915.0
2024-02-23 10:45:00,93.15,93.18,93.11,93.11,402999.0,88.1924,88.2208,88.1545,88.1545,402999.0
2024-02-23 10:50:00,93.12,93.2,93.09,93.2,345738.0,88.164,88.2397,88.1356,88.2397,345738.0
2024-02-23 10:55:00,93.2,93.25,93.13,93.2,1945343.0,88.2397,88.2871,88.1735,88.2397,1945343.0
2024-02-23 11:00:00,93.2,93.34,93.18,93.31,532422.0,88.2397,88.3723,88.2208,88.3439,532422.0
2024-02-23 11:05:00,93.31,93.4,93.27,93.4,325896.0,88.3439,88.4291,88.306,88.4291,325896.0
2024-02-23 11:10:00,93.39,93.4,93.31,93.4,220348.0,88.4196,88.4291,88.3439,88.4291,220348.0
2024-02-23 11:15:00,93.4,93.49,93.37,93.48,385142.0,88.4291,88.5143,88.4007,88.5048,385142.0
2024-02-23 11:20:00,93.49,93.6,93.48,93.59,486141.0,88.5143,88.6184,88.5048,88.609,486141.0
2024-02-23 11:25:00,93.59,93.72,93.58,93.71,428273.0,88.609,88.7321,88.5995,88.7226,428273.0
2024-02-23 11:30:00,93.72,93.82,93.69,93.76,801007.0,88.7321,88.8267,88.7037,88.7699,801007.0
2024-02-23 11:35:00,93.75,93.84,93.73,93.79,535238.0,88.7605,88.8457,88.7415,88.7983,535238.0
2024-02-23 11:40:00,93.79,93.89,93.79,93.82,392143.0,88.7983,88.893,88.7983,88.8267,392143.0
2024-02-23 11:45:00,93.82,93.83,93.75,93.82,380245.0,88.8267,88.8362,88.7605,88.8267,380245.0
2024-02-23 11:50:00,93.83,93.87,93.8,93.85,296093.0,88.8362,88.8741,88.8078,88.8551,296093.0
2024-02-23 11:55:00,93.85,93.86,93.75,93.83,359981.0,88.8551,88.8646,88.7605,88.8362,359981.0
2024-02-23 12:00:00,93.82,93.93,93.82,93.93,348841.0,88.8267,88.9309,88.8267,88.9309,348841.0
2024-02-23 12:05:00,93.93,93.96,93.83,93.89,416069.0,88.9309,88.9593,88.8362,88.893,416069.0
2024-02-23 12:10:00,93.88,93.91,93.83,93.9,174345.0,88.8835,88.9119,88.8362,88.9025,174345.0
2024-02-23 12:15:00,93.89,93.9,93.81,93.84,286990.0,88.893,88.9025,88.8173,88.8457,286990.0
2024-02-23 12:20:00,93.85,93.85,93.77,93.78,326935.0,88.8551,88.8551,88.7794,88.7889,326935.0
2024-02-23 12:25:00,93.78,93.82,93.76,93.78,289748.0,88.7889,88.8267,88.7699,88.7889,289748.0
2024-02-23 12:30:00,93.78,93.81,93.74,93.78,302483.0,88.7889,88.8173,88.751,88.7889,302483.0
2024-02-23 12:35:00,93.78,93.79,93.71,93.73,315015.0,88.7889,88.7983,88.7226,88.7415,315015.0
2024-02-23 12:40:00,93.72,93.79,93.71,93.78,157532.0,88.7321,88.7983,88.7226,88.7889,157532.0
2024-02-23 12:45:00,93.77,93.78,93.72,93.75,170922.0,88.7794,88.7889,88.7321,88.7605,170922.0
2024-02-23 12:50:00,93.76,93.81,93.73,93.81,262290.0,88.7699,88.8173,88.7415,88.8173,262290.0
2024-02-23 12:55:00,93.8,93.81,93.76,93.79,315506.0,88.8078,88.8173,88.7699,88.7983,315506.0
2024-02-23 13:00:00,93.79,93.8,93.78,93.8,226048.0,88.7983,88.8078,88.7889,88.8078,226048.0
2024-02-23 13:05:00,93.8,93.81,93.75,93.81,153138.0,88.8078,88.8173,88.7605,88.8173,153138.0
2024-02-23 13:10:00,93.81,93.87,93.79,93.86,352081.0,88.8173,88.8741,88.7983,88.8646,352081.0
2024-02-23 13:15:00,93.85,93.89,93.84,93.89,217491.0,88.8551,88.893,88.8457,88.893,217491.0
2024-02-23 13:20:00,93.89,93.89,93.82,93.83,352542.0,88.893,88.893,88.8267,88.8362,352542.0
2024-02-23 13:25:00,93.83,93.93,93.82,93.93,322242.0,88.8362,88.9309,88.8267,88.9309,322242.0
2024-02-23 13:30:00,93.92,93.95,93.89,93.94,197839.0,88.9214,88.9498,88.893,88.9403,197839.0
2024-02-23 13:35:00,93.94,93.97,93.91,93.95,495960.0,88.9403,88.9688,88.9119,88.9498,495960.0
2024-02-23 13:40:00,93.96,93.98,93.95,93.97,362307.0,88.9593,88.9782,88.9498,88.9688,362307.0
2024-02-23 13:45:00,93.96,93.98,93.93,93.96,239606.0,88.9593,88.9782,88.9309,88.9593,239606.0
2024-02-23 13:50:00,93.97,93.98,93.94,93.97,264459.0,88.9688,88.9782,88.9403,88.9688,264459.0
2024-02-23 13:55:00,93.97,94.0,93.93,93.95,183684.0,88.9688,88.9972,88.9309,88.9498,183684.0
2024-02-23 14:00:00,93.95,93.96,93.93,93.95,168838.0,88.9498,88.9593,88.9309,88.9498,168838.0
2024-02-23 14:05:00,93.95,93.96,93.9,93.92,288561.0,88.9498,88.9593,88.9025,88.9214,288561.0
2024-02-23 14:10:00,93.92,93.93,93.9,93.93,129404.0,88.9214,88.9309,88.9025,88.9309,129404.0
2024-02-23 14:15:00,93.93,93.93,93.89,93.9,294386.0,88.9309,88.9309,88.893,88.9025,294386.0
2024-02-23 14:20:00,93.9,93.95,93.9,93.95,213215.0,88.9025,88.9498,88.9025,88.9498,213215.0
2024-02-23 14:25:00,93.94,93.97,93.9,93.91,378508.0,88.9403,88.9688,88.9025,88.9119,378508.0
2024-02-23 14:30:00,93.9,93.92,93.82,93.82,303487.0,88.9025,88.9214,88.8267,88.8267,303487.0
2024-02-23 14:35:00,93.82,93.9,93.8,93.87,580969.0,88.8267,88.9025,88.8078,88.8741,580969.0
2024-02-23 14:40:00,93.88,93.88,93.84,93.85,205723.0,88.8835,88.8835,88.8457,88.8551,205723.0
2024-02-23 14:45:00,93.85,93.88,93.82,93.83,155573.0,88.8551,88.8835,88.8267,88.8362,155573.0
2024-02-23 14:50:00,93.83,93.86,93.8,93.8,252960.0,88.8362,88.8646,88.8078,88.8078,252960.0
2024-02-23 14:55:00,93.81,93.83,93.77,93.81,392780.0,88.8173,88.8362,88.7794,88.8173,392780.0
2024-02-23 15:00:00,93.8,93.88,93.8,93.88,304203.0,88.8078,88.8835,88.8078,88.8835,304203.0
2024-02-23 15:05:00,93.88,93.88,93.85,93.85,235177.0,88.8835,88.8835,88.8551,88.8551,235177.0
2024-02-23 15:10:00,93.86,93.86,93.79,93.83,287094.0,88.8646,88.8646,88.7983,88.8362,287094.0
2024-02-23 15:15:00,93.83,93.85,93.82,93.84,175961.0,88.8362,88.8551,88.8267,88.8457,175961.0
2024-02-23 15:20:00,93.85,93.86,93.82,93.85,352613.0,88.8551,88.8646,88.8267,88.8551,352613.0
2024-02-23 15:25:00,93.84,93.91,93.84,93.91,243664.0,88.8457,88.9119,88.8457,88.9119,243664.0
2024-02-23 15:30:00,93.91,93.91,93.84,93.84,340685.0,88.9119,88.9119,88.8457,88.8457,340685.0
2024-02-23 15:35:00,93.84,93.91,93.84,93.88,430799.0,88.8457,88.9119,88.8457,88.8835,430799.0
2024-02-23 15:40:00,93.88,93.89,93.86,93.88,320012.0,88.8835,88.893,88.8646,88.8835,320012.0
2024-02-23 15:45:00,93.88,93.93,93.87,93.9,516673.0,88.8835,88.9309,88.8741,88.9025,516673.0
2024-02-23 15:50:00,93.9,93.9,93.86,93.89,1229089.0,88.9025,88.9025,88.8646,88.893,1229089.0
2024-02-23 15:55:00,93.89,93.89,93.85,93.87,1727973.0,88.893,88.893,88.8551,88.8741,1727973.0
2024-02-26 09:30:00,94.0,94.03,93.88,93.93,529418.0,88.9972,89.0256,88.8835,88.9309,529418.0
2024-02-26 09:35:00,93.93,93.97,93.91,93.97,225089.0,88.9309,88.9688,88.9119,88.9688,225089.0
2024-02-26 09:40:00,93.96,93.96,93.89,93.92,269544.0,88.9593,88.9593,88.893,88.9214,269544.0
2024-02-26 09:45:00,93.91,93.92,93.87,93.92,214531.0,88.9119,88.9214,88.8741,88.9214,214531.0
2024-02-26 09:50:00,93.91,93.95,93.89,93.89,168626.0,88.9119,88.9498,88.893,88.893,168626.0
2024-02-26 09:55:00,93.89,93.93,93.86,93.89,210642.0,88.893,88.9309,88.8646,88.893,210642.0
2024-02-26 10:00:00,93.89,93.92,93.78,93.83,516023.0,88.893,88.9214,88.7889,88.8362,516023.0
2024-02-26 10:05:00,93.83,93.84,93.7,93.7,366513.0,88.8362,88.8457,88.7131,88.7131,366513.0
2024-02-26 10:10:00,93.7,93.75,93.68,93.68,317991.0,88.7131,88.7605,88.6942,88.6942,317991.0
2024-02-26 10:15:00,93.68,93.7,93.63,93.64,211629.0,88.6942,88.7131,88.6468,88.6563,211629.0
2024-02-26 10:20:00,93.63,93.66,93.57,93.58,306420.0,88.6468,88.6753,88.59,88.5995,306420.0
2024-02-26 10:25:00,93.57,93.57,93.49,93.55,396879.0,88.59,88.59,88.5143,88.5711,396879.0
2024-02-26 10:30:00,93.55,93.56,93.48,93.51,305040.0,88.5711,88.5806,88.5048,88.5332,305040.0
2024-02-26 10:35:00,93.5,93.62,93.49,93.57,330345.0,88.5238,88.6374,88.5143,88.59,330345.0
2024-02-26 10:40:00,93.56,93.66,93.55,93.63,271395.0,88.5806,88.6753,88.5711,88.6468,271395.0
2024-02-26 10:45:00,93.63,93.63,93.6,93.61,177838.0,88.6468,88.6468,88.6184,88.6279,177838.0
2024-02-26 10:50:00,93.61,93.66,93.6,93.66,113390.0,88.6279,88.6753,88.6184,88.6753,113390.0
2024-02-26 10:55:00,93.66,93.66,93.59,93.61,332357.0,88.6753,88.6753,88.609,88.6279,332357.0
2024-02-26 11:00:00,93.6,93.68,93.57,93.65,461844.0,88.6184,88.6942,88.59,88.6658,461844.0
2024-02-26 11:05:00,93.65,93.66,93.6,93.64,191965.0,88.6658,88.6753,88.6184,88.6563,191965.0
2024-02-26 11:10:00,93.65,93.65,93.57,93.59,283075.0,88.6658,88.6658,88.59,88.609,283075.0
2024-02-26 11:15:00,93.6,93.66,93.59,93.59,153714.0,88.6184,88.6753,88.609,88.609,153714.0
2024-02-26 11:20:00,93.59,93.6,93.54,93.56,279832.0,88.609,88.6184,88.5616,88.5806,279832.0
2024-02-26 11:25:00,93.55,93.56,93.52,93.52,178101.0,88.5711,88.5806,88.5427,88.5427,178101.0
2024-02-26 11:30:00,93.53,93.56,93.42,93.44,301174.0,88.5522,88.5806,88.448,88.467,301174.0
2024-02-26 11:35:00,93.43,93.47,93.39,93.43,268984.0,88.4575,88.4954,88.4196,88.4575,268984.0
2024-02-26 11:40:00,93.43,93.46,93.36,93.37,122582.0,88.4575,88.4859,88.3912,88.4007,122582.0
2024-02-26 11:45:00,93.37,93.41,93.35,93.37,291810.0,88.4007,88.4386,88.3818,88.4007,291810.0
2024-02-26 11:50:00,93.37,93.43,93.35,93.42,189918.0,88.4007,88.4575,88.3818,88.448,189918.0
2024-02-26 11:55:00,93.42,93.43,93.34,93.36,255090.0,88.448,88.4575,88.3723,88.3912,255090.0
2024-02-26 12:00:00,93.36,93.38,93.3,93.3,167702.0,88.3912,88.4102,88.3344,88.3344,167702.0
2024-02-26 12:05:00,93.31,93.34,93.29,93.3,234417.0,88.3439,88.3723,88.3249,88.3344,234417.0
2024-02-26 12:10:00,93.3,93.31,93.26,93.27,157956.0,88.3344,88.3439,88.2965,88.306,157956.0
2024-02-26 12:15:00,93.28,93.32,93.25,93.3,194738.0,88.3155,88.3533,88.2871,88.3344,194738.0
2024-02-26 12:20:00,93.29,93.34,93.29,93.33,154081.0,88.3249,88.3723,88.3249,88.3628,154081.0
2024-02-26 12:25:00,93.33,93.34,93.25,93.28,195828.0,88.3628,88.3723,88.2871,88.3155,195828.0
2024-02-26 12:30:00,93.27,93.28,93.24,93.25,251548.0,88.306,88.3155,88.2776,88.2871,251548.0
2024-02-26 12:35:00,93.25,93.29,93.24,93.27,136937.0,88.2871,88.3249,88.2776,88.306,136937.0
2024-02-26 12:40:00,93.27,93.35,93.24,93.33,425292.0,88.306,88.3818,88.2776,88.3628,425292.0
2024-02-26 12:45:00,93.33,93.35,93.29,93.32,340988.0,88.3628,88.3818,88.3249,88.3533,340988.0
2024-02-26 12:50:00,93.32,93.35,93.26,93.31,367433.0,88.3533,88.3818,88.2965,88.3439,367433.0
2024-02-26 12:55:00,93.3,93.32,93.24,93.25,254025.0,88.3344,88.3533,88.2776,88.2871,254025.0
2024-02-26 13:00:00,93.25,93.33,93.19,93.29,886149.0,88.2871,88.3628,88.2303,88.3249,886149.0
2024-02-26 13:05:00,93.3,93.3,93.19,93.2,217169.0,88.3344,88.3344,88.2303,88.2397,217169.0
2024-02-26 13:10:00,93.2,93.28,93.2,93.23,223850.0,88.2397,88.3155,88.2397,88.2681,223850.0
2024-02-26 13:15:00,93.23,93.24,93.19,93.23,208566.0,88.2681,88.2776,88.2303,88.2681,208566.0
2024-02-26 13:20:00,93.23,93.31,93.23,93.29,294469.0,88.2681,88.3439,88.2681,88.3249,294469.0
2024-02-26 13:25:00,93.28,93.31,93.26,93.29,134731.0,88.3155,88.3439,88.2965,88.3249,134731.0
2024-02-26 13:30:00,93.3,93.32,93.27,93.3,250894.0,88.3344,88.3533,88.306,88.3344,250894.0
2024-02-26 13:35:00,93.31,93.36,93.3,93.34,185308.0,88.3439,88.3912,88.3344,88.3723,185308.0
2024-02-26 13:40:00,93.34,93.37,93.31,93.35,116548.0,88.3723,88.4007,88.3439,88.3818,116548.0
2024-02-26 13:45:00,93.35,93.38,93.34,93.38,105917.0,88.3818,88.4102,88.3723,88.4102,105917.0
2024-02-26 13:50:00,93.38,93.41,93.34,93.35,175712.0,88.4102,88.4386,88.3723,88.3818,175712.0
2024-02-26 13:55:00,93.35,93.41,93.34,93.41,142072.0,88.3818,88.4386,88.3723,88.4386,142072.0
2024-02-26 14:00:00,93.41,93.45,93.4,93.43,309011.0,88.4386,88.4764,88.4291,88.4575,309011.0
2024-02-26 14:05:00,93.43,93.44,93.41,93.43,174843.0,88.4575,88.467,88.4386,88.4575,174843.0
2024-02-26 14:10:00,93.42,93.43,93.36,93.42,330115.0,88.448,88.4575,88.3912,88.448,330115.0
2024-02-26 14:15:00,93.41,93.45,93.41,93.42,259899.0,88.4386,88.4764,88.4386,88.448,259899.0
2024-02-26 14:20:00,93.42,93.42,93.39,93.42,158247.0,88.448,88.448,88.4196,88.448,158247.0
2024-02-26 14:25:00,93.42,93.42,93.36,93.37,469648.0,88.448,88.448,88.3912,88.4007,469648.0
2024-02-26 14:30:00,93.36,93.37,93.3,93.33,560594.0,88.3912,88.4007,88.3344,88.3628,560594.0
2024-02-26 14:35:00,93.34,93.34,93.29,93.32,388169.0,88.3723,88.3723,88.3249,88.3533,388169.0
2024-02-26 14:40:00,93.31,93.32,93.26,93.27,425431.0,88.3439,88.3533,88.2965,88.306,425431.0
2024-02-26 14:45:00,93.27,93.37,93.26,93.36,547235.0,88.306,88.4007,88.2965,88.3912,547235.0
2024-02-26 14:50:00,93.36,93.4,93.31,93.37,461817.0,88.3912,88.4291,88.3439,88.4007,461817.0
2024-02-26 14:55:00,93.37,93.37,93.22,93.26,642745.0,88.4007,88.4007,88.2587,88.2965,642745.0
2024-02-26 15:00:00,93.26,93.37,93.25,93.32,567371.0,88.2965,88.4007,88.2871,88.3533,567371.0
2024-02-26 15:05:00,93.32,93.38,93.31,93.35,382178.0,88.3533,88.4102,88.3439,88.3818,382178.0
2024-02-26 15:10:00,93.35,93.45,93.32,93.45,240748.0,88.3818,88.4764,88.3533,88.4764,240748.0
2024-02-26 15:15:00,93.44,93.5,93.44,93.45,242344.0,88.467,88.5238,88.467,88.4764,242344.0
2024-02-26 15:20:00,93.45,93.53,93.44,93.52,330674.0,88.4764,88.5522,88.467,88.5427,330674.0
2024-02-26 15:25:00,93.52,93.54,93.47,93.48,224738.0,88.5427,88.5616,88.4954,88.5048,224738.0
2024-02-26 15:30:00,93.48,93.48,93.42,93.47,275779.0,88.5048,88.5048,88.448,88.4954,275779.0
2024-02-26 15:35:00,93.45,93.46,93.42,93.44,208880.0,88.4764,88.4859,88.448,88.467,208880.0
2024-02-26 15:40:00,93.45,93.51,93.44,93.49,463770.0,88.4764,88.5332,88.467,88.5143,463770.0
2024-02-26 15:45:00,93.5,93.57,93.49,93.54,812297.0,88.5238,88.59,88.5143,88.5616,812297.0
2024-02-26 15:50:00,93.55,93.56,93.51,93.53,366711.0,88.5711,88.5806,88.5332,88.5522,366711.0
2024-02-26 15:55:00,93.53,93.59,93.49,93.58,1073560.0,88.5522,88.609,88.5143,88.5995,1073560.0
2024-02-27 09:30:00,93.23,93.28,93.17,93.2,559547.0,88.2681,88.3155,88.2113,88.2397,559547.0
2024-02-27 09:35:00,93.2,93.26,93.17,93.22,170646.0,88.2397,88.2965,88.2113,88.2587,170646.0
2024-02-27 09:40:00,93.22,93.24,93.18,93.22,362100.0,88.2587,88.2776,88.2208,88.2587,362100.0
2024-02-27 09:45:00,93.22,93.22,93.13,93.15,238641.0,88.2587,88.2587,88.1735,88.1924,238641.0
2024-02-27 09:50:00,93.15,93.27,93.14,93.24,363151.0,88.1924,88.306,88.1829,88.2776,363151.0
2024-02-27 09:55:00,93.24,93.32,93.23,93.24,303282.0,88.2776,88.3533,88.2681,88.2776,303282.0
2024-02-27 10:00:00,93.25,93.43,93.22,93.29,808421.0,88.2871,88.4575,88.2587,88.3249,808421.0
2024-02-27 10:05:00,93.29,93.39,93.23,93.34,402401.0,88.3249,88.4196,88.2681,88.3723,402401.0
2024-02-27 10:10:00,93.34,93.38,93.3,93.32,193087.0,88.3723,88.4102,88.3344,88.3533,193087.0
2024-02-27 10:15:00,93.33,93.38,93.32,93.37,387061.0,88.3628,88.4102,88.3533,88.4007,387061.0
2024-02-27 10:20:00,93.37,93.42,93.33,93.36,249318.0,88.4007,88.448,88.3628,88.3912,249318.0
2024-02-27 10:25:00,93.36,93.38,93.29,93.3,338863.0,88.3912,88.4102,88.3249,88.3344,338863.0
2024-02-27 10:30:00,93.3,93.34,93.28,93.31,278174.0,88.3344,88.3723,88.3155,88.3439,278174.0
2024-02-27 10:35:00,93.3,93.33,93.23,93.24,345375.0,88.3344,88.3628,88.2681,88.2776,345375.0
2024-02-27 10:40:00,93.23,93.23,93.18,93.19,246194.0,88.2681,88.2681,88.2208,88.2303,246194.0
2024-02-27 10:45:00,93.19,93.32,93.18,93.29,412921.0,88.2303,88.3533,88.2208,88.3249,412921.0
2024-02-27 10:50:00,93.29,93.39,93.29,93.37,284057.0,88.3249,88.4196,88.3249,88.4007,284057.0
2024-02-27 10:55:00,93.36,93.4,93.34,93.37,217097.0,88.3912,88.4291,88.3723,88.4007,217097.0
2024-02-27 11:00:00,93.36,93.43,93.36,93.41,394116.0,88.3912,88.4575,88.3912,88.4386,394116.0
2024-02-27 11:05:00,93.4,93.45,93.39,93.39,823440.0,88.4291,88.4764,88.4196,88.4196,823440.0
2024-02-27 11:10:00,93.39,93.4,93.32,93.4,370237.0,88.4196,88.4291,88.3533,88.4291,370237.0
2024-02-27 11:15:00,93.39,93.43,93.38,93.38,294458.0,88.4196,88.4575,88.4102,88.4102,294458.0
2024-02-27 11:20:00,93.38,93.44,93.33,93.36,373140.0,88.4102,88.467,88.3628,88.3912,373140.0
2024-02-27 11:25:00,93.35,93.43,93.35,93.4,176152.0,88.3818,88.4575,88.3818,88.4291,176152.0
2024-02-27 11:30:00,93.39,93.41,93.34,93.36,215227.0,88.4196,88.4386,88.3723,88.3912,215227.0
2024-02-27 11:35:00,93.35,93.35,93.27,93.29,379184.0,88.3818,88.3818,88.306,88.3249,379184.0
2024-02-27 11:40:00,93.28,93.3,93.25,93.27,187399.0,88.3155,88.3344,88.2871,88.306,187399.0
2024-02-27 11:45:00,93.28,93.37,93.27,93.36,223086.0,88.3155,88.4007,88.306,88.3912,223086.0
2024-02-27 11:50:00,93.37,93.38,93.25,93.27,172802.0,88.4007,88.4102,88.2871,88.306,172802.0
2024-02-27 11:55:00,93.27,93.29,93.24,93.29,152806.0,88.306,88.3249,88.2776,88.3249,152806.0
2024-02-27 12:00:00,93.29,93.29,93.23,93.27,338340.0,88.3249,88.3249,88.2681,88.306,338340.0
2024-02-27 12:05:00,93.26,93.29,93.23,93.24,96847.0,88.2965,88.3249,88.2681,88.2776,96847.0
2024-02-27 12:10:00,93.24,93.25,93.2,93.2,254156.0,88.2776,88.2871,88.2397,88.2397,254156.0
2024-02-27 12:15:00,93.2,93.21,93.12,93.14,235298.0,88.2397,88.2492,88.164,88.1829,235298.0
2024-02-27 12:20:00,93.14,93.15,93.07,93.11,240228.0,88.1829,88.1924,88.1167,88.1545,240228.0
2024-02-27 12:25:00,93.11,93.11,93.07,93.09,197700.0,88.1545,88.1545,88.1167,88.1356,197700.0
2024-02-27 12:30:00,93.09,93.14,93.07,93.13,273583.0,88.1356,88.1829,88.1167,88.1735,273583.0
2024-02-27 12:35:00,93.14,93.15,93.09,93.1,150500.0,88.1829,88.1924,88.1356,88.1451,150500.0
2024-02-27 12:40:00,93.1,93.15,93.1,93.15,145842.0,88.1451,88.1924,88.1451,88.1924,145842.0
2024-02-27 12:45:00,93.15,93.16,93.1,93.11,146282.0,88.1924,88.2019,88.1451,88.1545,146282.0
2024-02-27 12:50:00,93.12,93.16,93.11,93.14,102920.0,88.164,88.2019,88.1545,88.1829,102920.0
2024-02-27 12:55:00,93.15,93.18,93.11,93.12,272632.0,88.1924,88.2208,88.1545,88.164,272632.0
2024-02-27 13:00:00,93.12,93.27,93.09,93.25,576451.0,88.164,88.306,88.1356,88.2871,576451.0
2024-02-27 13:05:00,93.25,93.3,93.21,93.3,249348.0,88.2871,88.3344,88.2492,88.3344,249348.0
2024-02-27 13:10:00,93.3,93.42,93.3,93.41,292219.0,88.3344,88.448,88.3344,88.4386,292219.0
2024-02-27 13:15:00,93.42,93.44,93.38,93.39,252830.0,88.448,88.467,88.4102,88.4196,252830.0
2024-02-27 13:20:00,93.39,93.47,93.38,93.42,329440.0,88.4196,88.4954,88.4102,88.448,329440.0
2024-02-27 13:25:00,93.43,93.43,93.36,93.37,292766.0,88.4575,88.4575,88.3912,88.4007,292766.0
2024-02-27 13:30:00,93.37,93.37,93.31,93.33,121417.0,88.4007,88.4007,88.3439,88.3628,121417.0
2024-02-27 13:35:00,93.33,93.33,93.28,93.29,132419.0,88.3628,88.3628,88.3155,88.3249,132419.0
2024-02-27 13:40:00,93.29,93.29,93.22,93.26,303787.0,88.3249,88.3249,88.2587,88.2965,303787.0
2024-02-27 13:45:00,93.25,93.25,93.2,93.22,330032.0,88.2871,88.2871,88.2397,88.2587,330032.0
2024-02-27 13:50:00,93.22,93.26,93.21,93.22,174086.0,88.2587,88.2965,88.2492,88.2587,174086.0
2024-02-27 13:55:00,93.23,93.23,93.18,93.22,144245.0,88.2681,88.2681,88.2208,88.2587,144245.0
2024-02-27 14:00:00,93.22,93.23,93.15,93.16,191500.0,88.2587,88.2681,88.1924,88.2019,191500.0
2024-02-27 14:05:00,93.16,93.18,93.15,93.16,83870.0,88.2019,88.2208,88.1924,88.2019,83870.0
2024-02-27 14:10:00,93.16,93.18,93.12,93.12,199417.0,88.2019,88.2208,88.164,88.164,199417.0
2024-02-27 14:15:00,93.12,93.15,93.08,93.09,327057.0,88.164,88.1924,88.1261,88.1356,327057.0
2024-02-27 14:20:00,93.09,93.1,93.01,93.06,317236.0,88.1356,88.1451,88.0598,88.1072,317236.0
2024-02-27 14:25:00,93.05,93.08,93.02,93.05,191674.0,88.0977,88.1261,88.0693,88.0977,191674.0
2024-02-27 14:30:00,93.05,93.06,92.99,93.01,487437.0,88.0977,88.1072,88.0409,88.0598,487437.0
2024-02-27 14:35:00,93.01,93.02,92.97,92.98,246427.0,88.0598,88.0693,88.022,88.0314,246427.0
2024-02-27 14:40:00,92.98,92.99,92.91,92.97,391391.0,88.0314,88.0409,87.9652,88.022,391391.0
2024-02-27 14:45:00,92.97,92.98,92.87,92.88,417134.0,88.022,88.0314,87.9273,87.9368,417134.0
2024-02-27 14:50:00,92.88,92.9,92.84,92.88,459664.0,87.9368,87.9557,87.8989,87.9368,459664.0
2024-02-27 14:55:00,92.88,92.94,92.85,92.93,712910.0,87.9368,87.9936,87.9084,87.9841,712910.0
2024-02-27 15:00:00,92.93,92.93,92.91,92.93,364399.0,87.9841,87.9841,87.9652,87.9841,364399.0
2024-02-27 15:05:00,92.92,92.96,92.91,92.94,543281.0,87.9746,88.0125,87.9652,87.9936,543281.0
2024-02-27 15:10:00,92.94,92.95,92.91,92.92,248042.0,87.9936,88.003,87.9652,87.9746,248042.0
2024-02-27 15:15:00,92.93,92.94,92.9,92.91,359742.0,87.9841,87.9936,87.9557,87.9652,359742.0
2024-02-27 15:20:00,92.91,92.95,92.9,92.94,365411.0,87.9652,88.003,87.9557,87.9936,365411.0
2024-02-27 15:25:00,92.94,92.94,92.88,92.89,224706.0,87.9936,87.9936,87.9368,87.9462,224706.0
2024-02-27 15:30:00,92.89,92.92,92.87,92.89,415667.0,87.9462,87.9746,87.9273,87.9462,415667.0
2024-02-27 15:35:00,92.88,92.94,92.87,92.94,451641.0,87.9368,87.9936,87.9273,87.9936,451641.0
2024-02-27 15:40:00,92.94,92.98,92.93,92.97,597838.0,87.9936,88.0314,87.9841,88.022,597838.0
2024-02-27 15:45:00,92.98,92.98,92.89,92.89,340735.0,88.0314,88.0314,87.9462,87.9462,340735.0
2024-02-27 15:50:00,92.89,92.95,92.89,92.94,487880.0,87.9462,88.003,87.9462,87.9936,487880.0
2024-02-27 15:55:00,92.94,92.97,92.91,92.95,1104582.0,87.9936,88.022,87.9652,88.003,1104582.0
2024-02-28 09:30:00,93.08,93.1,92.97,93.0,466554.0,88.1261,88.1451,88.022,88.0504,466554.0
2024-02-28 09:35:00,93.0,93.05,92.96,92.99,303262.0,88.0504,88.0977,88.0125,88.0409,303262.0
2024-02-28 09:40:00,92.99,93.0,92.9,92.91,425926.0,88.0409,88.0504,87.9557,87.9652,425926.0
2024-02-28 09:45:00,92.91,93.03,92.9,93.02,513723.0,87.9652,88.0788,87.9557,88.0693,513723.0
2024-02-28 09:50:00,93.02,93.1,92.99,93.0,551676.0,88.0693,88.1451,88.0409,88.0504,551676.0
2024-02-28 09:55:00,93.0,93.04,92.96,92.99,291225.0,88.0504,88.0882,88.0125,88.0409,291225.0
2024-02-28 10:00:00,92.99,93.09,92.98,93.05,390660.0,88.0409,88.1356,88.0314,88.0977,390660.0
2024-02-28 10:05:00,93.05,93.1,93.04,93.09,319819.0,88.0977,88.1451,88.0882,88.1356,319819.0
2024-02-28 10:10:00,93.08,93.12,93.06,93.12,314547.0,88.1261,88.164,88.1072,88.164,314547.0
2024-02-28 10:15:00,93.12,93.19,93.09,93.12,401107.0,88.164,88.2303,88.1356,88.164,401107.0
2024-02-28 10:20:00,93.12,93.23,93.11,93.18,449205.0,88.164,88.2681,88.1545,88.2208,449205.0
2024-02-28 10:25:00,93.18,93.19,93.12,93.15,262034.0,88.2208,88.2303,88.164,88.1924,262034.0
2024-02-28 10:30:00,93.15,93.24,93.13,93.23,332814.0,88.1924,88.2776,88.1735,88.2681,332814.0
2024-02-28 10:35:00,93.23,93.3,93.21,93.26,313157.0,88.2681,88.3344,88.2492,88.2965,313157.0
2024-02-28 10:40:00,93.27,93.28,93.2,93.23,264058.0,88.306,88.3155,88.2397,88.2681,264058.0
2024-02-28 10:45:00,93.23,93.23,93.16,93.21,300345.0,88.2681,88.2681,88.2019,88.2492,300345.0
2024-02-28 10:50:00,93.21,93.22,93.1,93.16,303421.0,88.2492,88.2587,88.1451,88.2019,303421.0
2024-02-28 10:55:00,93.16,93.18,93.11,93.17,165127.0,88.2019,88.2208,88.1545,88.2113,165127.0
2024-02-28 11:00:00,93.17,93.27,93.17,93.25,181190.0,88.2113,88.306,88.2113,88.2871,181190.0
2024-02-28 11:05:00,93.25,93.25,93.13,93.14,389847.0,88.2871,88.2871,88.1735,88.1829,389847.0
2024-02-28 11:10:00,93.14,93.24,93.14,93.22,156758.0,88.1829,88.2776,88.1829,88.2587,156758.0
2024-02-28 11:15:00,93.22,93.25,93.2,93.25,411666.0,88.2587,88.2871,88.2397,88.2871,411666.0
2024-02-28 11:20:00,93.24,93.25,93.18,93.21,195440.0,88.2776,88.2871,88.2208,88.2492,195440.0
2024-02-28 11:25:00,93.21,93.22,93.18,93.21,171291.0,88.2492,88.2587,88.2208,88.2492,171291.0
2024-02-28 11:30:00,93.21,93.24,93.11,93.11,219372.0,88.2492,88.2776,88.1545,88.1545,219372.0
2024-02-28 11:35:00,93.11,93.18,93.07,93.17,291881.0,88.1545,88.2208,88.1167,88.2113,291881.0
2024-02-28 11:40:00,93.16,93.19,93.12,93.18,621656.0,88.2019,88.2303,88.164,88.2208,621656.0
2024-02-28 11:45:00,93.18,93.2,93.13,93.15,313084.0,88.2208,88.2397,88.1735,88.1924,313084.0
2024-02-28 11:50:00,93.15,93.2,93.12,93.18,283723.0,88.1924,88.2397,88.164,88.2208,283723.0
2024-02-28 11:55:00,93.19,93.21,93.18,93.2,271665.0,88.2303,88.2492,88.2208,88.2397,271665.0
2024-02-28 12:00:00,93.19,93.19,93.12,93.16,512405.0,88.2303,88.2303,88.164,88.2019,512405.0
2024-02-28 12:05:00,93.16,93.16,93.12,93.13,233796.0,88.2019,88.2019,88.164,88.1735,233796.0
2024-02-28 12:10:00,93.13,93.21,93.13,93.18,289917.0,88.1735,88.2492,88.1735,88.2208,289917.0
2024-02-28 12:15:00,93.18,93.21,93.17,93.19,165868.0,88.2208,88.2492,88.2113,88.2303,165868.0
2024-02-28 12:20:00,93.2,93.23,93.18,93.21,106558.0,88.2397,88.2681,88.2208,88.2492,106558.0
2024-02-28 12:25:00,93.2,93.23,93.18,93.22,209382.0,88.2397,88.2681,88.2208,88.2587,209382.0
2024-02-28 12:30:00,93.21,93.24,93.18,93.2,452242.0,88.2492,88.2776,88.2208,88.2397,452242.0
2024-02-28 12:35:00,93.2,93.23,93.19,93.21,181772.0,88.2397,88.2681,88.2303,88.2492,181772.0
2024-02-28 12:40:00,93.21,93.22,93.16,93.19,278810.0,88.2492,88.2587,88.2019,88.2303,278810.0
2024-02-28 12:45:00,93.19,93.25,93.18,93.25,306176.0,88.2303,88.2871,88.2208,88.2871,306176.0
2024-02-28 12:50:00,93.25,93.28,93.23,93.27,158547.0,88.2871,88.3155,88.2681,88.306,158547.0
2024-02-28 12:55:00,93.26,93.27,93.22,93.27,148703.0,88.2965,88.306,88.2587,88.306,148703.0
2024-02-28 13:00:00,93.27,93.27,93.23,93.26,225859.0,88.306,88.306,88.2681,88.2965,225859.0
2024-02-28 13:05:00,93.26,93.29,93.26,93.27,138531.0,88.2965,88.3249,88.2965,88.306,138531.0
2024-02-28 13:10:00,93.27,93.28,93.22,93.23,199599.0,88.306,88.3155,88.2587,88.2681,199599.0
2024-02-28 13:15:00,93.23,93.23,93.2,93.22,153078.0,88.2681,88.2681,88.2397,88.2587,153078.0
2024-02-28 13:20:00,93.23,93.25,93.21,93.23,80352.0,88.2681,88.2871,88.2492,88.2681,80352.0
2024-02-28 13:25:00,93.23,93.25,93.21,93.24,127530.0,88.2681,88.2871,88.2492,88.2776,127530.0
2024-02-28 13:30:00,93.25,93.25,93.19,93.19,80597.0,88.2871,88.2871,88.2303,88.2303,80597.0
2024-02-28 13:35:00,93.2,93.22,93.17,93.21,186350.0,88.2397,88.2587,88.2113,88.2492,186350.0
2024-02-28 13:40:00,93.2,93.24,93.2,93.22,132740.0,88.2397,88.2776,88.2397,88.2587,132740.0
2024-02-28 13:45:00,93.22,93.26,93.21,93.24,135953.0,88.2587,88.2965,88.2492,88.2776,135953.0
2024-02-28 13:50:00,93.24,93.27,93.22,93.25,114530.0,88.2776,88.306,88.2587,88.2871,114530.0
2024-02-28 13:55:00,93.25,93.28,93.23,93.27,310462.0,88.2871,88.3155,88.2681,88.306,310462.0
2024-02-28 14:00:00,93.27,93.28,93.22,93.22,106152.0,88.306,88.3155,88.2587,88.2587,106152.0
2024-02-28 14:05:00,93.23,93.26,93.22,93.26,168462.0,88.2681,88.2965,88.2587,88.2965,168462.0
2024-02-28 14:10:00,93.25,93.28,93.22,93.24,156971.0,88.2871,88.3155,88.2587,88.2776,156971.0
2024-02-28 14:15:00,93.23,93.27,93.22,93.26,137422.0,88.2681,88.306,88.2587,88.2965,137422.0
2024-02-28 14:20:00,93.26,93.27,93.24,93.26,232719.0,88.2965,88.306,88.2776,88.2965,232719.0
2024-02-28 14:25:00,93.25,93.27,93.24,93.26,162465.0,88.2871,88.306,88.2776,88.2965,162465.0
2024-02-28 14:30:00,93.26,93.32,93.25,93.27,706790.0,88.2965,88.3533,88.2871,88.306,706790.0
2024-02-28 14:35:00,93.27,93.29,93.25,93.27,270322.0,88.306,88.3249,88.2871,88.306,270322.0
2024-02-28 14:40:00,93.27,93.35,93.27,93.33,154728.0,88.306,88.3818,88.306,88.3628,154728.0
2024-02-28 14:45:00,93.33,93.36,93.32,93.34,182073.0,88.3628,88.3912,88.3533,88.3723,182073.0
2024-02-28 14:50:00,93.34,93.38,93.32,93.38,328044.0,88.3723,88.4102,88.3533,88.4102,328044.0
2024-02-28 14:55:00,93.37,93.43,93.36,93.43,331793.0,88.4007,88.4575,88.3912,88.4575,331793.0
2024-02-28 15:00:00,93.42,93.49,93.4,93.41,673711.0,88.448,88.5143,88.4291,88.4386,673711.0
2024-02-28 15:05:00,93.42,93.46,93.4,93.43,382017.0,88.448,88.4859,88.4291,88.4575,382017.0
2024-02-28 15:10:00,93.43,93.46,93.4,93.44,386353.0,88.4575,88.4859,88.4291,88.467,386353.0
2024-02-28 15:15:00,93.44,93.45,93.39,93.42,539074.0,88.467,88.4764,88.4196,88.448,539074.0
2024-02-28 15:20:00,93.43,93.46,93.42,93.44,269124.0,88.4575,88.4859,88.448,88.467,269124.0
2024-02-28 15:25:00,93.44,93.56,93.43,93.49,752637.0,88.467,88.5806,88.4575,88.5143,752637.0
2024-02-28 15:30:00,93.49,93.6,93.46,93.51,1153568.0,88.5143,88.6184,88.4859,88.5332,1153568.0
2024-02-28 15:35:00,93.5,93.52,93.45,93.48,429165.0,88.5238,88.5427,88.4764,88.5048,429165.0
2024-02-28 15:40:00,93.48,93.5,93.44,93.47,486923.0,88.5048,88.5238,88.467,88.4954,486923.0
2024-02-28 15:45:00,93.46,93.5,93.46,93.48,700244.0,88.4859,88.5238,88.4859,88.5048,700244.0
2024-02-28 15:50:00,93.47,93.55,93.46,93.55,691235.0,88.4954,88.5711,88.4859,88.5711,691235.0
2024-02-28 15:55:00,93.55,93.57,93.5,93.53,1554512.0,88.5711,88.59,88.5238,88.5522,1554512.0
2024-02-29 09:30:00,93.82,93.86,93.78,93.81,610488.0,88.8267,88.8646,88.7889,88.8173,610488.0
2024-02-29 09:35:00,93.82,93.87,93.82,93.84,719068.0,88.8267,88.8741,88.8267,88.8457,719068.0
2024-02-29 09:40:00,93.84,94.06,93.81,94.04,868959.0,88.8457,89.054,88.8173,89.035,868959.0
2024-02-29 09:45:00,94.04,94.14,94.0,94.11,748994.0,89.035,89.1297,88.9972,89.1013,748994.0
2024-02-29 09:50:00,94.12,94.17,94.1,94.13,376584.0,89.1108,89.1581,89.0918,89.1202,376584.0
2024-02-29 09:55:00,94.13,94.24,94.11,94.23,800682.0,89.1202,89.2244,89.1013,89.2149,800682.0
2024-02-29 10:00:00,94.23,94.3,94.2,94.27,814115.0,89.2149,89.2812,89.1865,89.2528,814115.0
2024-02-29 10:05:00,94.28,94.29,94.19,94.21,576523.0,89.2623,89.2717,89.177,89.196,576523.0
2024-02-29 10:10:00,94.2,94.22,94.12,94.17,601833.0,89.1865,89.2054,89.1108,89.1581,601833.0
2024-02-29 10:15:00,94.18,94.18,94.08,94.09,398803.0,89.1676,89.1676,89.0729,89.0824,398803.0
2024-02-29 10:20:00,94.09,94.15,94.08,94.13,385756.0,89.0824,89.1392,89.0729,89.1202,385756.0
2024-02-29 10:25:00,94.13,94.22,94.12,94.2,329118.0,89.1202,89.2054,89.1108,89.1865,329118.0
2024-02-29 10:30:00,94.2,94.24,94.16,94.19,370436.0,89.1865,89.2244,89.1486,89.177,370436.0
2024-02-29 10:35:00,94.19,94.24,94.18,94.2,207851.0,89.177,89.2244,89.1676,89.1865,207851.0
2024-02-29 10:40:00,94.21,94.25,94.18,94.22,483879.0,89.196,89.2339,89.1676,89.2054,483879.0
2024-02-29 10:45:00,94.22,94.26,94.21,94.25,254723.0,89.2054,89.2433,89.196,89.2339,254723.0
2024-02-29 10:50:00,94.25,94.27,94.21,94.22,242862.0,89.2339,89.2528,89.196,89.2054,242862.0
2024-02-29 10:55:00,94.22,94.26,94.19,94.23,648059.0,89.2054,89.2433,89.177,89.2149,648059.0
2024-02-29 11:00:00,94.23,94.23,93.98,94.01,590205.0,89.2149,89.2149,88.9782,89.0066,590205.0
2024-02-29 11:05:00,94.02,94.15,94.02,94.13,395073.0,89.0161,89.1392,89.0161,89.1202,395073.0
2024-02-29 11:10:00,94.13,94.2,94.11,94.15,482326.0,89.1202,89.1865,89.1013,89.1392,482326.0
2024-02-29 11:15:00,94.15,94.18,94.08,94.16,382654.0,89.1392,89.1676,89.0729,89.1486,382654.0
2024-02-29 11:20:00,94.16,94.2,94.11,94.18,296317.0,89.1486,89.1865,89.1013,89.1676,296317.0
2024-02-29 11:25:00,94.18,94.21,94.14,94.2,557833.0,89.1676,89.196,89.1297,89.1865,557833.0
2024-02-29 11:30:00,94.2,94.25,94.2,94.23,313563.0,89.1865,89.2339,89.1865,89.2149,313563.0
2024-02-29 11:35:00,94.23,94.24,94.17,94.18,265222.0,89.2149,89.2244,89.1581,89.1676,265222.0
2024-02-29 11:40:00,94.19,94.24,94.18,94.21,246787.0,89.177,89.2244,89.1676,89.196,246787.0
2024-02-29 11:45:00,94.22,94.25,94.19,94.19,546106.0,89.2054,89.2339,89.177,89.177,546106.0
2024-02-29 11:50:00,94.2,94.2,94.13,94.16,238737.0,89.1865,89.1865,89.1202,89.1486,238737.0
2024-02-29 11:55:00,94.17,94.22,94.15,94.17,287415.0,89.1581,89.2054,89.1392,89.1581,287415.0
2024-02-29 12:00:00,94.17,94.2,94.1,94.19,155519.0,89.1581,89.1865,89.0918,89.177,155519.0
2024-02-29 12:05:00,94.18,94.21,94.16,94.2,136067.0,89.1676,89.196,89.1486,89.1865,136067.0
2024-02-29 12:10:00,94.19,94.2,94.14,94.19,417584.0,89.177,89.1865,89.1297,89.177,417584.0
2024-02-29 12:15:00,94.18,94.24,94.18,94.22,311010.0,89.1676,89.2244,89.1676,89.2054,311010.0
2024-02-29 12:20:00,94.21,94.23,94.16,94.17,273679.0,89.196,89.2149,89.1486,89.1581,273679.0
2024-02-29 12:25:00,94.17,94.17,94.1,94.1,348788.0,89.1581,89.1581,89.0918,89.0918,348788.0
2024-02-29 12:30:00,94.09,94.11,94.01,94.02,638500.0,89.0824,89.1013,89.0066,89.0161,638500.0
2024-02-29 12:35:00,94.02,94.07,94.0,94.02,548821.0,89.0161,89.0634,88.9972,89.0161,548821.0
2024-02-29 12:40:00,94.02,94.06,94.01,94.03,459131.0,89.0161,89.054,89.0066,89.0256,459131.0
2024-02-29 12:45:00,94.03,94.07,94.01,94.05,465997.0,89.0256,89.0634,89.0066,89.0445,465997.0
2024-02-29 12:50:00,94.05,94.06,94.01,94.02,491264.0,89.0445,89.054,89.0066,89.0161,491264.0
2024-02-29 12:55:00,94.02,94.02,93.93,93.93,479652.0,89.0161,89.0161,88.9309,88.9309,479652.0
2024-02-29 13:00:00,93.94,93.97,93.9,93.92,550741.0,88.9403,88.9688,88.9025,88.9214,550741.0
2024-02-29 13:05:00,93.92,93.96,93.91,93.95,340170.0,88.9214,88.9593,88.9119,88.9498,340170.0
2024-02-29 13:10:00,93.95,93.98,93.94,93.97,392869.0,88.9498,88.9782,88.9403,88.9688,392869.0
2024-02-29 13:15:00,93.98,93.99,93.93,93.95,211116.0,88.9782,88.9877,88.9309,88.9498,211116.0
2024-02-29 13:20:00,93.95,94.0,93.94,94.0,270019.0,88.9498,88.9972,88.9403,88.9972,270019.0
2024-02-29 13:25:00,93.99,94.02,93.98,94.01,254210.0,88.9877,89.0161,88.9782,89.0066,254210.0
2024-02-29 13:30:00,94.0,94.03,93.98,94.02,149848.0,88.9972,89.0256,88.9782,89.0161,149848.0
2024-02-29 13:35:00,94.01,94.07,94.01,94.06,201786.0,89.0066,89.0634,89.0066,89.054,201786.0
2024-02-29 13:40:00,94.07,94.09,94.05,94.07,176074.0,89.0634,89.0824,89.0445,89.0634,176074.0
2024-02-29 13:45:00,94.07,94.12,94.07,94.09,244671.0,89.0634,89.1108,89.0634,89.0824,244671.0
2024-02-29 13:50:00,94.09,94.13,94.09,94.13,251212.0,89.0824,89.1202,89.0824,89.1202,251212.0
2024-02-29 13:55:00,94.12,94.15,94.12,94.12,165184.0,89.1108,89.1392,89.1108,89.1108,165184.0
2024-02-29 14:00:00,94.13,94.13,94.07,94.08,203451.0,89.1202,89.1202,89.0634,89.0729,203451.0
2024-02-29 14:05:00,94.07,94.11,94.04,94.09,288923.0,89.0634,89.1013,89.035,89.0824,288923.0
2024-02-29 14:10:00,94.09,94.1,94.05,94.09,124075.0,89.0824,89.0918,89.0445,89.0824,124075.0
2024-02-29 14:15:00,94.08,94.12,94.08,94.09,719107.0,89.0729,89.1108,89.0729,89.0824,719107.0
2024-02-29 14:20:00,94.09,94.13,94.08,94.12,277532.0,89.0824,89.1202,89.0729,89.1108,277532.0
2024-02-29 14:25:00,94.11,94.12,94.08,94.12,336602.0,89.1013,89.1108,89.0729,89.1108,336602.0
2024-02-29 14:30:00,94.11,94.15,94.11,94.15,161932.0,89.1013,89.1392,89.1013,89.1392,161932.0
2024-02-29 14:35:00,94.14,94.17,94.09,94.09,322745.0,89.1297,89.1581,89.0824,89.0824,322745.0
2024-02-29 14:40:00,94.09,94.1,93.97,93.97,716232.0,89.0824,89.0918,88.9688,88.9688,716232.0
2024-02-29 14:45:00,93.98,94.09,93.97,94.03,847821.0,88.9782,89.0824,88.9688,89.0256,847821.0
2024-02-29 14:50:00,94.03,94.05,93.97,94.0,736753.0,89.0256,89.0445,88.9688,88.9972,736753.0
2024-02-29 14:55:00,94.0,94.03,93.95,94.02,1297180.0,88.9972,89.0256,88.9498,89.0161,1297180.0
2024-02-29 15:00:00,94.02,94.08,93.99,94.07,852264.0,89.0161,89.0729,88.9877,89.0634,852264.0
2024-02-29 15:05:00,94.06,94.06,94.0,94.01,227006.0,89.054,89.054,88.9972,89.0066,227006.0
2024-02-29 15:10:00,94.01,94.02,93.96,93.97,709263.0,89.0066,89.0161,88.9593,88.9688,709263.0
2024-02-29 15:15:00,93.98,93.99,93.95,93.98,315882.0,88.9782,88.9877,88.9498,88.9782,315882.0
2024-02-29 15:20:00,93.98,94.04,93.98,94.03,511832.0,88.9782,89.035,88.9782,89.0256,511832.0
2024-02-29 15:25:00,94.03,94.03,93.98,94.0,265738.0,89.0256,89.0256,88.9782,88.9972,265738.0
2024-02-29 15:30:00,94.0,94.01,93.96,93.99,312148.0,88.9972,89.0066,88.9593,88.9877,312148.0
2024-02-29 15:35:00,93.99,94.08,93.98,94.06,770755.0,88.9877,89.0729,88.9782,89.054,770755.0
2024-02-29 15:40:00,94.05,94.06,94.0,94.01,817505.0,89.0445,89.054,88.9972,89.0066,817505.0
2024-02-29 15:45:00,94.01,94.05,93.97,94.05,695024.0,89.0066,89.0445,88.9688,89.0445,695024.0
2024-02-29 15:50:00,94.04,94.07,94.01,94.05,1428185.0,89.035,89.0634,89.0066,89.0445,1428185.0
2024-02-29 15:55:00,94.06,94.19,94.0,94.19,3660890.0,89.054,89.177,88.9972,89.177,3660890.0
2024-03-01 09:30:00,93.44,93.49,93.36,93.36,576026.0,88.7434,88.7909,88.6675,88.6675,576026.0
2024-03-01 09:35:00,93.36,93.37,93.3,93.3,323822.0,88.6675,88.677,88.6105,88.6105,323822.0
2024-03-01 09:40:00,93.3,93.33,93.13,93.14,558851.0,88.6105,88.639,88.449,88.4585,558851.0
2024-03-01 09:45:00,93.14,93.14,93.01,93.05,716330.0,88.4585,88.4585,88.335,88.373,716330.0
2024-03-01 09:50:00,93.06,93.18,93.02,93.14,478988.0,88.3825,88.4965,88.3445,88.4585,478988.0
2024-03-01 09:55:00,93.15,93.17,93.08,93.11,371573.0,88.468,88.487,88.4015,88.43,371573.0
2024-03-01 10:00:00,93.11,93.68,93.1,93.48,2095894.0,88.43,88.9714,88.4205,88.7814,2095894.0
2024-03-01 10:05:00,93.48,93.72,93.48,93.66,703979.0,88.7814,89.0094,88.7814,88.9524,703979.0
2024-03-01 10:10:00,93.66,93.87,93.64,93.8,905516.0,88.9524,89.1518,88.9334,89.0853,905516.0
2024-03-01 10:15:00,93.8,93.95,93.79,93.9,917333.0,89.0853,89.2278,89.0758,89.1803,917333.0
2024-03-01 10:20:00,93.89,94.0,93.89,93.99,560722.0,89.1708,89.2753,89.1708,89.2658,560722.0
2024-03-01 10:25:00,94.0,94.15,93.99,94.15,826190.0,89.2753,89.4177,89.2658,89.4177,826190.0
2024-03-01 10:30:00,94.15,94.2,94.11,94.19,790600.0,89.4177,89.4652,89.3798,89.4557,790600.0
2024-03-01 10:35:00,94.19,94.19,94.08,94.14,867060.0,89.4557,89.4557,89.3513,89.4082,867060.0
2024-03-01 10:40:00,94.14,94.15,94.01,94.06,525779.0,89.4082,89.4177,89.2848,89.3323,525779.0
2024-03-01 10:45:00,94.06,94.2,94.06,94.2,971646.0,89.3323,89.4652,89.3323,89.4652,971646.0
2024-03-01 10:50:00,94.2,94.28,94.18,94.26,349908.0,89.4652,89.5412,89.4462,89.5222,349908.0
2024-03-01 10:55:00,94.25,94.36,94.22,94.32,525626.0,89.5127,89.6172,89.4842,89.5792,525626.0
2024-03-01 11:00:00,94.31,94.44,94.3,94.33,805977.0,89.5697,89.6932,89.5602,89.5887,805977.0
2024-03-01 11:05:00,94.33,94.34,94.25,94.27,335639.0,89.5887,89.5982,89.5127,89.5317,335639.0
2024-03-01 11:10:00,94.26,94.34,94.26,94.34,297893.0,89.5222,89.5982,89.5222,89.5982,297893.0
2024-03-01 11:15:00,94.34,94.37,94.24,94.24,567347.0,89.5982,89.6267,89.5032,89.5032,567347.0
2024-03-01 11:20:00,94.25,94.29,94.11,94.13,413374.0,89.5127,89.5507,89.3798,89.3988,413374.0
2024-03-01 11:25:00,94.13,94.18,94.09,94.15,436784.0,89.3988,89.4462,89.3608,89.4177,436784.0
2024-03-01 11:30:00,94.15,94.15,94.07,94.09,318461.0,89.4177,89.4177,89.3418,89.3608,318461.0
2024-03-01 11:35:00,94.1,94.14,94.07,94.11,279985.0,89.3703,89.4082,89.3418,89.3798,279985.0
2024-03-01 11:40:00,94.11,94.15,94.05,94.06,139737.0,89.3798,89.4177,89.3228,89.3323,139737.0
2024-03-01 11:45:00,94.06,94.06,93.98,94.04,220771.0,89.3323,89.3323,89.2563,89.3133,220771.0
2024-03-01 11:50:00,94.03,94.06,94.0,94.03,103570.0,89.3038,89.3323,89.2753,89.3038,103570.0
2024-03-01 11:55:00,94.03,94.1,94.0,94.01,437392.0,89.3038,89.3703,89.2753,89.2848,437392.0
2024-03-01 12:00:00,94.02,94.03,93.99,94.02,358980.0,89.2943,89.3038,89.2658,89.2943,358980.0
2024-03-01 12:05:00,94.02,94.1,94.01,94.07,545606.0,89.2943,89.3703,89.2848,89.3418,545606.0
2024-03-01 12:10:00,94.07,94.17,94.05,94.16,364563.0,89.3418,89.4367,89.3228,89.4272,364563.0
2024-03-01 12:15:00,94.16,94.21,94.06,94.2,291460.0,89.4272,89.4747,89.3323,89.4652,291460.0
2024-03-01 12:20:00,94.2,94.2,94.15,94.16,250263.0,89.4652,89.4652,89.4177,89.4272,250263.0
2024-03-01 12:25:00,94.16,94.17,94.12,94.17,296258.0,89.4272,89.4367,89.3893,89.4367,296258.0
2024-03-01 12:30:00,94.17,94.18,94.09,94.13,385712.0,89.4367,89.4462,89.3608,89.3988,385712.0
2024-03-01 12:35:00,94.13,94.16,94.11,94.14,126544.0,89.3988,89.4272,89.3798,89.4082,126544.0
2024-03-01 12:40:00,94.13,94.15,94.09,94.15,67922.0,89.3988,89.4177,89.3608,89.4177,67922.0
2024-03-01 12:45:00,94.15,94.25,94.14,94.21,338785.0,89.4177,89.5127,89.4082,89.4747,338785.0
2024-03-01 12:50:00,94.2,94.23,94.19,94.23,214973.0,89.4652,89.4937,89.4557,89.4937,214973.0
2024-03-01 12:55:00,94.22,94.24,94.12,94.15,152795.0,89.4842,89.5032,89.3893,89.4177,152795.0
2024-03-01 13:00:00,94.15,94.17,94.02,94.03,257467.0,89.4177,89.4367,89.2943,89.3038,257467.0
2024-03-01 13:05:00,94.03,94.14,94.03,94.13,530443.0,89.3038,89.4082,89.3038,89.3988,530443.0
2024-03-01 13:10:00,94.14,94.25,94.13,94.23,240736.0,89.4082,89.5127,89.3988,89.4937,240736.0
2024-03-01 13:15:00,94.23,94.26,94.19,94.2,203485.0,89.4937,89.5222,89.4557,89.4652,203485.0
2024-03-01 13:20:00,94.19,94.21,94.16,94.2,251487.0,89.4557,89.4747,89.4272,89.4652,251487.0
2024-03-01 13:25:00,94.2,94.28,94.19,94.23,155637.0,89.4652,89.5412,89.4557,89.4937,155637.0
2024-03-01 13:30:00,94.23,94.31,94.23,94.29,192832.0,89.4937,89.5697,89.4937,89.5507,192832.0
2024-03-01 13:35:00,94.29,94.32,94.27,94.31,141849.0,89.5507,89.5792,89.5317,89.5697,141849.0
2024-03-01 13:40:00,94.31,94.37,94.3,94.34,396223.0,89.5697,89.6267,89.5602,89.5982,396223.0
2024-03-01 13:45:00,94.34,94.35,94.27,94.28,222244.0,89.5982,89.6077,89.5317,89.5412,222244.0
2024-03-01 13:50:00,94.28,94.35,94.28,94.31,310086.0,89.5412,89.6077,89.5412,89.5697,310086.0
2024-03-01 13:55:00,94.3,94.33,94.27,94.32,288420.0,89.5602,89.5887,89.5317,89.5792,288420.0
2024-03-01 14:00:00,94.32,94.34,94.29,94.31,256343.0,89.5792,89.5982,89.5507,89.5697,256343.0
2024-03-01 14:05:00,94.31,94.39,94.29,94.39,401481.0,89.5697,89.6457,89.5507,89.6457,401481.0
2024-03-01 14:10:00,94.38,94.41,94.34,94.38,264212.0,89.6362,89.6647,89.5982,89.6362,264212.0
2024-03-01 14:15:00,94.39,94.42,94.36,94.36,153737.0,89.6457,89.6742,89.6172,89.6172,153737.0
2024-03-01 14:20:00,94.36,94.38,94.33,94.34,172523.0,89.6172,89.6362,89.5887,89.5982,172523.0
2024-03-01 14:25:00,94.34,94.41,94.33,94.4,112142.0,89.5982,89.6647,89.5887,89.6552,112142.0
2024-03-01 14:30:00,94.41,94.49,94.39,94.48,505208.0,89.6647,89.7407,89.6457,89.7312,505208.0
2024-03-01 14:35:00,94.48,94.48,94.41,94.44,323210.0,89.7312,89.7312,89.6647,89.6932,323210.0
2024-03-01 14:40:00,94.43,94.45,94.41,94.43,243505.0,89.6837,89.7027,89.6647,89.6837,243505.0
2024-03-01 14:45:00,94.42,94.43,94.38,94.41,280166.0,89.6742,89.6837,89.6362,89.6647,280166.0
2024-03-01 14:50:00,94.41,94.43,94.4,94.41,82583.0,89.6647,89.6837,89.6552,89.6647,82583.0
2024-03-01 14:55:00,94.42,94.51,94.41,94.49,302960.0,89.6742,89.7597,89.6647,89.7407,302960.0
2024-03-01 15:00:00,94.49,94.5,94.46,94.5,310889.0,89.7407,89.7502,89.7122,89.7502,310889.0
2024-03-01 15:05:00,94.5,94.51,94.46,94.47,254160.0,89.7502,89.7597,89.7122,89.7217,254160.0
2024-03-01 15:10:00,94.48,94.49,94.43,94.44,326025.0,89.7312,89.7407,89.6837,89.6932,326025.0
2024-03-01 15:15:00,94.44,94.47,94.42,94.47,176045.0,89.6932,89.7217,89.6742,89.7217,176045.0
2024-03-01 15:20:00,94.47,94.48,94.44,94.44,178197.0,89.7217,89.7312,89.6932,89.6932,178197.0
2024-03-01 15:25:00,94.44,94.45,94.42,94.43,166097.0,89.6932,89.7027,89.6742,89.6837,166097.0
2024-03-01 15:30:00,94.43,94.44,94.41,94.43,190886.0,89.6837,89.6932,89.6647,89.6837,190886.0
2024-03-01 15:35:00,94.43,94.44,94.42,94.43,289203.0,89.6837,89.6932,89.6742,89.6837,289203.0
2024-03-01 15:40:00,94.43,94.44,94.41,94.42,205129.0,89.6837,89.6932,89.6647,89.6742,205129.0
2024-03-01 15:45:00,94.42,94.46,94.41,94.45,413553.0,89.6742,89.7122,89.6647,89.7027,413553.0
2024-03-01 15:50:00,94.45,94.48,94.41,94.47,796564.0,89.7027,89.7312,89.6647,89.7217,796564.0
2024-03-01 15:55:00,94.47,94.5,94.45,94.45,2800265.0,89.7217,89.7502,89.7027,89.7027,2800265.0
2024-03-04 09:30:00,93.69,93.78,93.68,93.77,892239.0,88.9809,89.0663,88.9714,89.0568,892239.0
2024-03-04 09:35:00,93.78,93.86,93.77,93.81,516693.0,89.0663,89.1423,89.0568,89.0948,516693.0
2024-03-04 09:40:00,93.81,93.84,93.77,93.81,657478.0,89.0948,89.1233,89.0568,89.0948,657478.0
2024-03-04 09:45:00,93.81,93.91,93.8,93.9,438627.0,89.0948,89.1898,89.0853,89.1803,438627.0
2024-03-04 09:50:00,93.9,93.93,93.86,93.87,407353.0,89.1803,89.2088,89.1423,89.1518,407353.0
2024-03-04 09:55:00,93.87,94.13,93.86,94.05,632638.0,89.1518,89.3988,89.1423,89.3228,632638.0
2024-03-04 10:00:00,94.06,94.12,94.03,94.06,510425.0,89.3323,89.3893,89.3038,89.3323,510425.0
2024-03-04 10:05:00,94.05,94.14,94.0,94.03,444944.0,89.3228,89.4082,89.2753,89.3038,444944.0
2024-03-04 10:10:00,94.02,94.02,93.94,93.95,249711.0,89.2943,89.2943,89.2183,89.2278,249711.0
2024-03-04 10:15:00,93.95,93.95,93.89,93.91,236523.0,89.2278,89.2278,89.1708,89.1898,236523.0
2024-03-04 10:20:00,93.91,93.93,93.88,93.93,220698.0,89.1898,89.2088,89.1613,89.2088,220698.0
2024-03-04 10:25:00,93.93,93.95,93.81,93.81,262792.0,89.2088,89.2278,89.0948,89.0948,262792.0
2024-03-04 10:30:00,93.81,93.83,93.77,93.8,253394.0,89.0948,89.1138,89.0568,89.0853,253394.0
2024-03-04 10:35:00,93.8,93.84,93.79,93.81,209401.0,89.0853,89.1233,89.0758,89.0948,209401.0
2024-03-04 10:40:00,93.81,93.85,93.81,93.84,161780.0,89.0948,89.1328,89.0948,89.1233,161780.0
2024-03-04 10:45:00,93.84,93.86,93.8,93.84,287451.0,89.1233,89.1423,89.0853,89.1233,287451.0
2024-03-04 10:50:00,93.85,93.92,93.83,93.91,368376.0,89.1328,89.1993,89.1138,89.1898,368376.0
2024-03-04 10:55:00,93.91,93.94,93.88,93.93,843986.0,89.1898,89.2183,89.1613,89.2088,843986.0
2024-03-04 11:00:00,93.92,93.97,93.88,93.91,228103.0,89.1993,89.2468,89.1613,89.1898,228103.0
2024-03-04 11:05:00,93.9,93.94,93.85,93.9,137933.0,89.1803,89.2183,89.1328,89.1803,137933.0
2024-03-04 11:10:00,93.9,93.93,93.89,93.91,180143.0,89.1803,89.2088,89.1708,89.1898,180143.0
2024-03-04 11:15:00,93.91,93.93,93.86,93.93,264151.0,89.1898,89.2088,89.1423,89.2088,264151.0
2024-03-04 11:20:00,93.93,93.97,93.89,93.9,410053.0,89.2088,89.2468,89.1708,89.1803,410053.0
2024-03-04 11:25:00,93.91,93.93,93.87,93.89,208429.0,89.1898,89.2088,89.1518,89.1708,208429.0
2024-03-04 11:30:00,93.89,93.9,93.85,93.89,155209.0,89.1708,89.1803,89.1328,89.1708,155209.0
2024-03-04 11:35:00,93.89,93.94,93.88,93.93,154333.0,89.1708,89.2183,89.1613,89.2088,154333.0
2024-03-04 11:40:00,93.93,93.96,93.92,93.93,150957.0,89.2088,89.2373,89.1993,89.2088,150957.0
2024-03-04 11:45:00,93.93,94.04,93.92,94.03,283493.0,89.2088,89.3133,89.1993,89.3038,283493.0
2024-03-04 11:50:00,94.04,94.05,94.01,94.05,140337.0,89.3133,89.3228,89.2848,89.3228,140337.0
2024-03-04 11:55:00,94.05,94.11,94.04,94.11,122742.0,89.3228,89.3798,89.3133,89.3798,122742.0
2024-03-04 12:00:00,94.11,94.12,93.95,93.98,343627.0,89.3798,89.3893,89.2278,89.2563,343627.0
2024-03-04 12:05:00,93.97,93.97,93.92,93.94,245361.0,89.2468,89.2468,89.1993,89.2183,245361.0
2024-03-04 12:10:00,93.94,93.96,93.92,93.93,110115.0,89.2183,89.2373,89.1993,89.2088,110115.0
2024-03-04 12:15:00,93.92,94.03,93.92,94.01,202013.0,89.1993,89.3038,89.1993,89.2848,202013.0
2024-03-04 12:20:00,94.01,94.06,94.0,94.04,127536.0,89.2848,89.3323,89.2753,89.3133,127536.0
2024-03-04 12:25:00,94.05,94.06,94.02,94.05,113589.0,89.3228,89.3323,89.2943,89.3228,113589.0
2024-03-04 12:30:00,94.05,94.06,94.02,94.05,72200.0,89.3228,89.3323,89.2943,89.3228,72200.0
2024-03-04 12:35:00,94.04,94.04,94.0,94.01,69666.0,89.3133,89.3133,89.2753,89.2848,69666.0
2024-03-04 12:40:00,94.0,94.05,93.99,94.0,96577.0,89.2753,89.3228,89.2658,89.2753,96577.0
2024-03-04 12:45:00,94.0,94.03,93.98,94.03,112674.0,89.2753,89.3038,89.2563,89.3038,112674.0
2024-03-04 12:50:00,94.02,94.03,93.97,94.01,154658.0,89.2943,89.3038,89.2468,89.2848,154658.0
2024-03-04 12:55:00,94.01,94.01,93.96,93.96,187062.0,89.2848,89.2848,89.2373,89.2373,187062.0
2024-03-04 13:00:00,93.97,94.0,93.96,93.99,143221.0,89.2468,89.2753,89.2373,89.2658,143221.0
2024-03-04 13:05:00,93.99,94.02,93.99,94.01,78235.0,89.2658,89.2943,89.2658,89.2848,78235.0
2024-03-04 13:10:00,94.01,94.01,93.96,93.99,101944.0,89.2848,89.2848,89.2373,89.2658,101944.0
2024-03-04 13:15:00,94.0,94.0,93.97,94.0,90979.0,89.2753,89.2753,89.2468,89.2753,90979.0
2024-03-04 13:20:00,94.0,94.01,93.98,94.01,51959.0,89.2753,89.2848,89.2563,89.2848,51959.0
2024-03-04 13:25:00,94.01,94.02,93.99,94.01,86643.0,89.2848,89.2943,89.2658,89.2848,86643.0
2024-03-04 13:30:00,94.01,94.02,94.0,94.01,96084.0,89.2848,89.2943,89.2753,89.2848,96084.0
2024-03-04 13:35:00,94.0,94.02,93.98,93.98,80828.0,89.2753,89.2943,89.2563,89.2563,80828.0
2024-03-04 13:40:00,93.98,94.02,93.98,94.01,61503.0,89.2563,89.2943,89.2563,89.2848,61503.0
2024-03-04 13:45:00,94.01,94.01,93.97,93.98,136664.0,89.2848,89.2848,89.2468,89.2563,136664.0
2024-03-04 13:50:00,93.98,94.0,93.97,93.98,41968.0,89.2563,89.2753,89.2468,89.2563,41968.0
2024-03-04 13:55:00,93.98,94.01,93.97,94.01,62553.0,89.2563,89.2848,89.2468,89.2848,62553.0
2024-03-04 14:00:00,94.01,94.04,94.0,94.03,82868.0,89.2848,89.3133,89.2753,89.3038,82868.0
2024-03-04 14:05:00,94.03,94.03,94.02,94.03,59292.0,89.3038,89.3038,89.2943,89.3038,59292.0
2024-03-04 14:10:00,94.03,94.07,94.01,94.07,394414.0,89.3038,89.3418,89.2848,89.3418,394414.0
2024-03-04 14:15:00,94.07,94.08,94.04,94.06,318618.0,89.3418,89.3513,89.3133,89.3323,318618.0
2024-03-04 14:20:00,94.06,94.08,94.05,94.06,259052.0,89.3323,89.3513,89.3228,89.3323,259052.0
2024-03-04 14:25:00,94.07,94.09,94.06,94.09,140312.0,89.3418,89.3608,89.3323,89.3608,140312.0
2024-03-04 14:30:00,94.09,94.13,94.08,94.12,213170.0,89.3608,89.3988,89.3513,89.3893,213170.0
2024-03-04 14:35:00,94.12,94.14,94.04,94.05,298716.0,89.3893,89.4082,89.3133,89.3228,298716.0
2024-03-04 14:40:00,94.05,94.09,94.04,94.07,124627.0,89.3228,89.3608,89.3133,89.3418,124627.0
2024-03-04 14:45:00,94.07,94.1,94.0,94.06,395308.0,89.3418,89.3703,89.2753,89.3323,395308.0
2024-03-04 14:50:00,94.07,94.11,94.06,94.09,147455.0,89.3418,89.3798,89.3323,89.3608,147455.0
2024-03-04 14:55:00,94.08,94.1,94.07,94.09,121261.0,89.3513,89.3703,89.3418,89.3608,121261.0
2024-03-04 15:00:00,94.1,94.11,94.07,94.09,178168.0,89.3703,89.3798,89.3418,89.3608,178168.0
2024-03-04 15:05:00,94.08,94.12,94.08,94.09,173529.0,89.3513,89.3893,89.3513,89.3608,173529.0
2024-03-04 15:10:00,94.1,94.1,94.04,94.05,109422.0,89.3703,89.3703,89.3133,89.3228,109422.0
2024-03-04 15:15:00,94.05,94.05,94.0,94.02,251922.0,89.3228,89.3228,89.2753,89.2943,251922.0
2024-03-04 15:20:00,94.02,94.05,94.01,94.03,177457.0,89.2943,89.3228,89.2848,89.3038,177457.0
2024-03-04 15:25:00,94.04,94.07,94.01,94.07,253159.0,89.3133,89.3418,89.2848,89.3418,253159.0
2024-03-04 15:30:00,94.06,94.15,94.06,94.14,482502.0,89.3323,89.4177,89.3323,89.4082,482502.0
2024-03-04 15:35:00,94.14,94.16,94.12,94.14,171075.0,89.4082,89.4272,89.3893,89.4082,171075.0
2024-03-04 15:40:00,94.15,94.15,94.1,94.11,227234.0,89.4177,89.4177,89.3703,89.3798,227234.0
2024-03-04 15:45:00,94.11,94.14,94.1,94.1,524357.0,89.3798,89.4082,89.3703,89.3703,524357.0
2024-03-04 15:50:00,94.11,94.11,94.06,94.06,670015.0,89.3798,89.3798,89.3323,89.3323,670015.0
2024-03-04 15:55:00,94.06,94.12,94.05,94.1,1436124.0,89.3323,89.3893,89.3228,89.3703,1436124.0
2024-03-05 09:30:00,95.23,95.23,95.14,95.18,984888.0,90.4435,90.4435,90.358,90.396,984888.0
2024-03-05 09:35:00,95.17,95.18,95.1,95.11,536598.0,90.3865,90.396,90.32,90.3295,536598.0
2024-03-05 09:40:00,95.11,95.13,95.04,95.1,707301.0,90.3295,90.3485,90.263,90.32,707301.0
2024-03-05 09:45:00,95.1,95.15,94.98,95.09,926280.0,90.32,90.3675,90.206,90.3105,926280.0
2024-03-05 09:50:00,95.09,95.11,94.96,95.01,641792.0,90.3105,90.3295,90.187,90.2345,641792.0
2024-03-05 09:55:00,95.02,95.08,94.99,95.05,503962.0,90.244,90.301,90.2155,90.2725,503962.0
2024-03-05 10:00:00,95.06,95.68,95.06,95.47,2897277.0,90.282,90.8708,90.282,90.6714,2897277.0
2024-03-05 10:05:00,95.48,95.5,95.34,95.37,1119507.0,90.6809,90.6999,90.5479,90.5764,1119507.0
2024-03-05 10:10:00,95.36,95.45,95.3,95.44,573908.0,90.5669,90.6524,90.5099,90.6429,573908.0
2024-03-05 10:15:00,95.44,95.5,95.43,95.46,537893.0,90.6429,90.6999,90.6334,90.6619,537893.0
2024-03-05 10:20:00,95.46,95.47,95.31,95.33,593555.0,90.6619,90.6714,90.5194,90.5384,593555.0
2024-03-05 10:25:00,95.34,95.37,95.29,95.35,376775.0,90.5479,90.5764,90.5004,90.5574,376775.0
2024-03-05 10:30:00,95.35,95.41,95.32,95.34,395799.0,90.5574,90.6144,90.5289,90.5479,395799.0
2024-03-05 10:35:00,95.33,95.37,95.3,95.32,652875.0,90.5384,90.5764,90.5099,90.5289,652875.0
2024-03-05 10:40:00,95.33,95.45,95.31,95.45,236822.0,90.5384,90.6524,90.5194,90.6524,236822.0
2024-03-05 10:45:00,95.46,95.46,95.36,95.37,261510.0,90.6619,90.6619,90.5669,90.5764,261510.0
2024-03-05 10:50:00,95.37,95.38,95.27,95.35,264844.0,90.5764,90.5859,90.4815,90.5574,264844.0
2024-03-05 10:55:00,95.35,95.37,95.3,95.3,200065.0,90.5574,90.5764,90.5099,90.5099,200065.0
2024-03-05 11:00:00,95.3,95.35,95.27,95.31,231839.0,90.5099,90.5574,90.4815,90.5194,231839.0
2024-03-05 11:05:00,95.3,95.33,95.22,95.23,202915.0,90.5099,90.5384,90.434,90.4435,202915.0
2024-03-05 11:10:00,95.23,95.24,95.19,95.21,248027.0,90.4435,90.453,90.4055,90.4245,248027.0
2024-03-05 11:15:00,95.22,95.27,95.19,95.21,212079.0,90.434,90.4815,90.4055,90.4245,212079.0
2024-03-05 11:20:00,95.21,95.3,95.18,95.3,659671.0,90.4245,90.5099,90.396,90.5099,659671.0
2024-03-05 11:25:00,95.3,95.32,95.25,95.27,191290.0,90.5099,90.5289,90.4625,90.4815,191290.0
2024-03-05 11:30:00,95.26,95.28,95.19,95.21,230374.0,90.472,90.4909,90.4055,90.4245,230374.0
2024-03-05 11:35:00,95.21,95.23,95.16,95.17,316647.0,90.4245,90.4435,90.377,90.3865,316647.0
2024-03-05 11:40:00,95.17,95.17,95.11,95.13,481127.0,90.3865,90.3865,90.3295,90.3485,481127.0
2024-03-05 11:45:00,95.13,95.19,95.12,95.17,242034.0,90.3485,90.4055,90.339,90.3865,242034.0
2024-03-05 11:50:00,95.17,95.21,95.14,95.21,128769.0,90.3865,90.4245,90.358,90.4245,128769.0
2024-03-05 11:55:00,95.2,95.21,95.17,95.2,124726.0,90.415,90.4245,90.3865,90.415,124726.0
2024-03-05 12:00:00,95.19,95.23,95.15,95.19,183545.0,90.4055,90.4435,90.3675,90.4055,183545.0
2024-03-05 12:05:00,95.18,95.21,95.15,95.21,86508.0,90.396,90.4245,90.3675,90.4245,86508.0
2024-03-05 12:10:00,95.21,95.22,95.19,95.2,108302.0,90.4245,90.434,90.4055,90.415,108302.0
2024-03-05 12:15:00,95.21,95.21,95.16,95.2,127043.0,90.4245,90.4245,90.377,90.415,127043.0
2024-03-05 12:20:00,95.21,95.27,95.2,95.25,179191.0,90.4245,90.4815,90.415,90.4625,179191.0
2024-03-05 12:25:00,95.24,95.25,95.18,95.2,189552.0,90.453,90.4625,90.396,90.415,189552.0
2024-03-05 12:30:00,95.2,95.21,95.15,95.15,153353.0,90.415,90.4245,90.3675,90.3675,153353.0
2024-03-05 12:35:00,95.16,95.17,95.1,95.1,189688.0,90.377,90.3865,90.32,90.32,189688.0
2024-03-05 12:40:00,95.1,95.15,95.06,95.06,270871.0,90.32,90.3675,90.282,90.282,270871.0
2024-03-05 12:45:00,95.07,95.11,95.06,95.1,169769.0,90.2915,90.3295,90.282,90.32,169769.0
2024-03-05 12:50:00,95.1,95.15,95.1,95.15,81863.0,90.32,90.3675,90.32,90.3675,81863.0
2024-03-05 12:55:00,95.15,95.19,95.14,95.17,172044.0,90.3675,90.4055,90.358,90.3865,172044.0
2024-03-05 13:00:00,95.16,95.19,95.13,95.18,214465.0,90.377,90.4055,90.3485,90.396,214465.0
2024-03-05 13:05:00,95.18,95.2,95.14,95.15,341942.0,90.396,90.415,90.358,90.3675,341942.0
2024-03-05 13:10:00,95.15,95.16,95.11,95.13,268416.0,90.3675,90.377,90.3295,90.3485,268416.0
2024-03-05 13:15:00,95.14,95.15,95.12,95.14,98705.0,90.358,90.3675,90.339,90.358,98705.0
2024-03-05 13:20:00,95.14,95.21,95.13,95.2,390333.0,90.358,90.4245,90.3485,90.415,390333.0
2024-03-05 13:25:00,95.2,95.21,95.16,95.19,96413.0,90.415,90.4245,90.377,90.4055,96413.0
2024-03-05 13:30:00,95.19,95.29,95.18,95.29,147544.0,90.4055,90.5004,90.396,90.5004,147544.0
2024-03-05 13:35:00,95.29,95.3,95.19,95.2,185647.0,90.5004,90.5099,90.4055,90.415,185647.0
2024-03-05 13:40:00,95.19,95.23,95.19,95.21,91272.0,90.4055,90.4435,90.4055,90.4245,91272.0
2024-03-05 13:45:00,95.22,95.31,95.21,95.3,143310.0,90.434,90.5194,90.4245,90.5099,143310.0
2024-03-05 13:50:00,95.29,95.31,95.25,95.25,107935.0,90.5004,90.5194,90.4625,90.4625,107935.0
2024-03-05 13:55:00,95.26,95.29,95.25,95.29,164491.0,90.472,90.5004,90.4625,90.5004,164491.0
2024-03-05 14:00:00,95.29,95.31,95.28,95.29,102556.0,90.5004,90.5194,90.4909,90.5004,102556.0
2024-03-05 14:05:00,95.28,95.3,95.23,95.23,169266.0,90.4909,90.5099,90.4435,90.4435,169266.0
2024-03-05 14:10:00,95.24,95.35,95.23,95.35,246722.0,90.453,90.5574,90.4435,90.5574,246722.0
2024-03-05 14:15:00,95.34,95.4,95.34,95.39,340024.0,90.5479,90.6049,90.5479,90.5954,340024.0
2024-03-05 14:20:00,95.38,95.42,95.37,95.41,173495.0,90.5859,90.6239,90.5764,90.6144,173495.0
2024-03-05 14:25:00,95.41,95.48,95.4,95.44,319874.0,90.6144,90.6809,90.6049,90.6429,319874.0
2024-03-05 14:30:00,95.44,95.46,95.39,95.45,282281.0,90.6429,90.6619,90.5954,90.6524,282281.0
2024-03-05 14:35:00,95.45,95.46,95.34,95.38,229029.0,90.6524,90.6619,90.5479,90.5859,229029.0
2024-03-05 14:40:00,95.38,95.38,95.28,95.32,395672.0,90.5859,90.5859,90.4909,90.5289,395672.0
2024-03-05 14:45:00,95.32,95.35,95.25,95.29,756928.0,90.5289,90.5574,90.4625,90.5004,756928.0
2024-03-05 14:50:00,95.29,95.35,95.28,95.34,302185.0,90.5004,90.5574,90.4909,90.5479,302185.0
2024-03-05 14:55:00,95.34,95.41,95.32,95.4,304637.0,90.5479,90.6144,90.5289,90.6049,304637.0
2024-03-05 15:00:00,95.4,95.45,95.38,95.42,334737.0,90.6049,90.6524,90.5859,90.6239,334737.0
2024-03-05 15:05:00,95.42,95.45,95.38,95.39,377639.0,90.6239,90.6524,90.5859,90.5954,377639.0
2024-03-05 15:10:00,95.38,95.42,95.37,95.42,552961.0,90.5859,90.6239,90.5764,90.6239,552961.0
2024-03-05 15:15:00,95.42,95.44,95.41,95.42,234795.0,90.6239,90.6429,90.6144,90.6239,234795.0
2024-03-05 15:20:00,95.41,95.44,95.39,95.42,262403.0,90.6144,90.6429,90.5954,90.6239,262403.0
2024-03-05 15:25:00,95.42,95.48,95.42,95.45,446884.0,90.6239,90.6809,90.6239,90.6524,446884.0
2024-03-05 15:30:00,95.45,95.48,95.43,95.45,308444.0,90.6524,90.6809,90.6334,90.6524,308444.0
2024-03-05 15:35:00,95.44,95.45,95.43,95.43,300016.0,90.6429,90.6524,90.6334,90.6334,300016.0
2024-03-05 15:40:00,95.43,95.44,95.4,95.42,313261.0,90.6334,90.6429,90.6049,90.6239,313261.0
2024-03-05 15:45:00,95.42,95.47,95.41,95.42,531041.0,90.6239,90.6714,90.6144,90.6239,531041.0
2024-03-05 15:50:00,95.42,95.47,95.41,95.45,601922.0,90.6239,90.6714,90.6144,90.6524,601922.0
2024-03-05 15:55:00,95.45,95.46,95.36,95.44,1663403.0,90.6524,90.6619,90.5669,90.6429,1663403.0
2024-03-06 09:30:00,95.49,95.56,95.42,95.51,366515.0,90.6904,90.7569,90.6239,90.7094,366515.0
2024-03-06 09:35:00,95.5,95.51,95.41,95.48,258830.0,90.6999,90.7094,90.6144,90.6809,258830.0
2024-03-06 09:40:00,95.48,95.54,95.45,95.54,375859.0,90.6809,90.7379,90.6524,90.7379,375859.0
2024-03-06 09:45:00,95.54,95.6,95.5,95.59,452601.0,90.7379,90.7949,90.6999,90.7854,452601.0
2024-03-06 09:50:00,95.58,95.66,95.56,95.64,427502.0,90.7759,90.8518,90.7569,90.8329,427502.0
2024-03-06 09:55:00,95.64,95.68,95.61,95.63,457086.0,90.8329,90.8708,90.8044,90.8234,457086.0
2024-03-06 10:00:00,95.63,95.74,95.45,95.58,1086152.0,90.8234,90.9278,90.6524,90.7759,1086152.0
2024-03-06 10:05:00,95.58,95.7,95.57,95.6,426839.0,90.7759,90.8898,90.7664,90.7949,426839.0
2024-03-06 10:10:00,95.6,95.73,95.59,95.73,480276.0,90.7949,90.9183,90.7854,90.9183,480276.0
2024-03-06 10:15:00,95.73,95.8,95.67,95.68,511910.0,90.9183,90.9848,90.8613,90.8708,511910.0
2024-03-06 10:20:00,95.68,95.74,95.65,95.67,302444.0,90.8708,90.9278,90.8424,90.8613,302444.0
2024-03-06 10:25:00,95.67,95.67,95.55,95.57,384648.0,90.8613,90.8613,90.7474,90.7664,384648.0
2024-03-06 10:30:00,95.56,95.56,95.43,95.47,566892.0,90.7569,90.7569,90.6334,90.6714,566892.0
2024-03-06 10:35:00,95.46,95.57,95.43,95.56,453672.0,90.6619,90.7664,90.6334,90.7569,453672.0
2024-03-06 10:40:00,95.55,95.6,95.49,95.6,348777.0,90.7474,90.7949,90.6904,90.7949,348777.0
2024-03-06 10:45:00,95.59,95.7,95.59,95.64,557959.0,90.7854,90.8898,90.7854,90.8329,557959.0
2024-03-06 10:50:00,95.64,95.75,95.62,95.69,577411.0,90.8329,90.9373,90.8139,90.8803,577411.0
2024-03-06 10:55:00,95.69,95.75,95.66,95.71,302404.0,90.8803,90.9373,90.8518,90.8993,302404.0
2024-03-06 11:00:00,95.72,95.72,95.59,95.6,468487.0,90.9088,90.9088,90.7854,90.7949,468487.0
2024-03-06 11:05:00,95.6,95.62,95.55,95.56,278188.0,90.7949,90.8139,90.7474,90.7569,278188.0
2024-03-06 11:10:00,95.56,95.63,95.56,95.61,325139.0,90.7569,90.8234,90.7569,90.8044,325139.0
2024-03-06 11:15:00,95.6,95.64,95.53,95.54,328991.0,90.7949,90.8329,90.7284,90.7379,328991.0
2024-03-06 11:20:00,95.53,95.59,95.53,95.56,157410.0,90.7284,90.7854,90.7284,90.7569,157410.0
2024-03-06 11:25:00,95.57,95.64,95.56,95.58,151773.0,90.7664,90.8329,90.7569,90.7759,151773.0
2024-03-06 11:30:00,95.59,95.64,95.55,95.64,192098.0,90.7854,90.8329,90.7474,90.8329,192098.0
2024-03-06 11:35:00,95.64,95.76,95.63,95.65,367486.0,90.8329,90.9468,90.8234,90.8424,367486.0
2024-03-06 11:40:00,95.65,95.66,95.6,95.64,180915.0,90.8424,90.8518,90.7949,90.8329,180915.0
2024-03-06 11:45:00,95.65,95.7,95.64,95.67,226686.0,90.8424,90.8898,90.8329,90.8613,226686.0
2024-03-06 11:50:00,95.67,95.83,95.67,95.79,413539.0,90.8613,91.0133,90.8613,90.9753,413539.0
2024-03-06 11:55:00,95.8,96.05,95.78,95.85,1233003.0,90.9848,91.2222,90.9658,91.0323,1233003.0
2024-03-06 12:00:00,95.85,95.94,95.83,95.92,675457.0,91.0323,91.1178,91.0133,91.0988,675457.0
2024-03-06 12:05:00,95.92,95.93,95.81,95.86,607614.0,91.0988,91.1083,90.9943,91.0418,607614.0
2024-03-06 12:10:00,95.86,95.87,95.79,95.8,443176.0,91.0418,91.0513,90.9753,90.9848,443176.0
2024-03-06 12:15:00,95.8,95.86,95.77,95.79,397991.0,90.9848,91.0418,90.9563,90.9753,397991.0
2024-03-06 12:20:00,95.8,95.89,95.79,95.87,446871.0,90.9848,91.0703,90.9753,91.0513,446871.0
2024-03-06 12:25:00,95.87,95.96,95.84,95.93,468512.0,91.0513,91.1368,91.0228,91.1083,468512.0
2024-03-06 12:30:00,95.93,95.97,95.82,95.85,658967.0,91.1083,91.1463,91.0038,91.0323,658967.0
2024-03-06 12:35:00,95.85,95.9,95.83,95.89,231058.0,91.0323,91.0798,91.0133,91.0703,231058.0
2024-03-06 12:40:00,95.9,95.9,95.86,95.87,357340.0,91.0798,91.0798,91.0418,91.0513,357340.0
2024-03-06 12:45:00,95.87,95.96,95.86,95.95,329018.0,91.0513,91.1368,91.0418,91.1273,329018.0
2024-03-06 12:50:00,95.95,95.97,95.91,95.91,260784.0,91.1273,91.1463,91.0893,91.0893,260784.0
2024-03-06 12:55:00,95.91,95.95,95.89,95.9,252199.0,91.0893,91.1273,91.0703,91.0798,252199.0
2024-03-06 13:00:00,95.89,95.99,95.88,95.99,202547.0,91.0703,91.1653,91.0608,91.1653,202547.0
2024-03-06 13:05:00,95.99,96.04,95.96,96.03,209733.0,91.1653,91.2128,91.1368,91.2033,209733.0
2024-03-06 13:10:00,96.03,96.08,96.0,96.01,269456.0,91.2033,91.2507,91.1748,91.1843,269456.0
2024-03-06 13:15:00,96.0,96.05,95.99,96.0,248953.0,91.1748,91.2222,91.1653,91.1748,248953.0
2024-03-06 13:20:00,96.0,96.01,95.97,96.0,194252.0,91.1748,91.1843,91.1463,91.1748,194252.0
2024-03-06 13:25:00,96.0,96.03,95.98,96.0,121565.0,91.1748,91.2033,91.1558,91.1748,121565.0
2024-03-06 13:30:00,96.0,96.02,95.96,95.97,281385.0,91.1748,91.1938,91.1368,91.1463,281385.0
2024-03-06 13:35:00,95.96,95.99,95.91,95.97,186071.0,91.1368,91.1653,91.0893,91.1463,186071.0
2024-03-06 13:40:00,95.96,96.01,95.94,96.0,248066.0,91.1368,91.1843,91.1178,91.1748,248066.0
2024-03-06 13:45:00,96.01,96.14,95.98,96.13,449560.0,91.1843,91.3077,91.1558,91.2982,449560.0
2024-03-06 13:50:00,96.13,96.17,96.04,96.04,389690.0,91.2982,91.3362,91.2128,91.2128,389690.0
2024-03-06 13:55:00,96.04,96.05,95.95,95.95,237718.0,91.2128,91.2222,91.1273,91.1273,237718.0
2024-03-06 14:00:00,95.95,96.02,95.93,95.94,568411.0,91.1273,91.1938,91.1083,91.1178,568411.0
2024-03-06 14:05:00,95.95,96.11,95.85,95.91,1630956.0,91.1273,91.2792,91.0323,91.0893,1630956.0
2024-03-06 14:10:00,95.92,95.99,95.88,95.97,313747.0,91.0988,91.1653,91.0608,91.1463,313747.0
2024-03-06 14:15:00,95.97,95.97,95.91,95.93,189629.0,91.1463,91.1463,91.0893,91.1083,189629.0
2024-03-06 14:20:00,95.92,95.95,95.91,95.93,246396.0,91.0988,91.1273,91.0893,91.1083,246396.0
2024-03-06 14:25:00,95.92,95.92,95.85,95.87,436612.0,91.0988,91.0988,91.0323,91.0513,436612.0
2024-03-06 14:30:00,95.87,95.93,95.85,95.92,294263.0,91.0513,91.1083,91.0323,91.0988,294263.0
2024-03-06 14:35:00,95.93,95.97,95.91,95.93,356717.0,91.1083,91.1463,91.0893,91.1083,356717.0
2024-03-06 14:40:00,95.93,95.95,95.91,95.94,289446.0,91.1083,91.1273,91.0893,91.1178,289446.0
2024-03-06 14:45:00,95.94,95.97,95.92,95.94,279504.0,91.1178,91.1463,91.0988,91.1178,279504.0
2024-03-06 14:50:00,95.94,96.03,95.93,96.01,328274.0,91.1178,91.2033,91.1083,91.1843,328274.0
2024-03-06 14:55:00,96.0,96.03,95.97,96.01,458494.0,91.1748,91.2033,91.1463,91.1843,458494.0
2024-03-06 15:00:00,96.0,96.01,95.91,95.93,526891.0,91.1748,91.1843,91.0893,91.1083,526891.0
2024-03-06 15:05:00,95.93,95.95,95.89,95.9,294766.0,91.1083,91.1273,91.0703,91.0798,294766.0
2024-03-06 15:10:00,95.9,95.9,95.85,95.89,391659.0,91.0798,91.0798,91.0323,91.0703,391659.0
2024-03-06 15:15:00,95.89,95.9,95.86,95.88,175963.0,91.0703,91.0798,91.0418,91.0608,175963.0
2024-03-06 15:20:00,95.88,95.96,95.87,95.93,296755.0,91.0608,91.1368,91.0513,91.1083,296755.0
2024-03-06 15:25:00,95.94,95.94,95.91,95.92,218357.0,91.1178,91.1178,91.0893,91.0988,218357.0
2024-03-06 15:30:00,95.92,95.94,95.91,95.94,160720.0,91.0988,91.1178,91.0893,91.1178,160720.0
2024-03-06 15:35:00,95.93,95.96,95.9,95.94,271068.0,91.1083,91.1368,91.0798,91.1178,271068.0
2024-03-06 15:40:00,95.93,95.94,95.87,95.88,265087.0,91.1083,91.1178,91.0513,91.0608,265087.0
2024-03-06 15:45:00,95.88,95.91,95.86,95.88,393296.0,91.0608,91.0893,91.0418,91.0608,393296.0
2024-03-06 15:50:00,95.87,95.97,95.86,95.95,616216.0,91.0513,91.1463,91.0418,91.1273,616216.0
2024-03-06 15:55:00,95.95,95.99,95.93,95.99,1803589.0,91.1273,91.1653,91.1083,91.1653,1803589.0
2024-03-07 09:30:00,96.37,96.4,96.25,96.28,585188.0,91.5262,91.5547,91.4122,91.4407,585188.0
2024-03-07 09:35:00,96.27,96.29,96.21,96.23,326710.0,91.4312,91.4502,91.3742,91.3932,326710.0
2024-03-07 09:40:00,96.23,96.23,96.13,96.15,289787.0,91.3932,91.3932,91.2982,91.3172,289787.0
2024-03-07 09:45:00,96.15,96.15,95.91,95.94,744022.0,91.3172,91.3172,91.0893,91.1178,744022.0
2024-03-07 09:50:00,95.94,96.04,95.93,95.98,576967.0,91.1178,91.2128,91.1083,91.1558,576967.0
2024-03-07 09:55:00,95.98,95.98,95.86,95.94,863301.0,91.1558,91.1558,91.0418,91.1178,863301.0
2024-03-07 10:00:00,95.94,95.96,95.89,95.95,248317.0,91.1178,91.1368,91.0703,91.1273,248317.0
2024-03-07 10:05:00,95.95,95.96,95.81,95.82,304511.0,91.1273,91.1368,90.9943,91.0038,304511.0
2024-03-07 10:10:00,95.82,95.97,95.78,95.96,350159.0,91.0038,91.1463,90.9658,91.1368,350159.0
2024-03-07 10:15:00,95.96,96.01,95.95,95.98,447259.0,91.1368,91.1843,91.1273,91.1558,447259.0
2024-03-07 10:20:00,95.98,95.98,95.84,95.88,360134.0,91.1558,91.1558,91.0228,91.0608,360134.0
2024-03-07 10:25:00,95.88,95.93,95.79,95.87,282608.0,91.0608,91.1083,90.9753,91.0513,282608.0
2024-03-07 10:30:00,95.88,95.88,95.8,95.85,288221.0,91.0608,91.0608,90.9848,91.0323,288221.0
2024-03-07 10:35:00,95.86,95.94,95.85,95.86,241087.0,91.0418,91.1178,91.0323,91.0418,241087.0
2024-03-07 10:40:00,95.85,95.91,95.79,95.83,202112.0,91.0323,91.0893,90.9753,91.0133,202112.0
2024-03-07 10:45:00,95.83,95.9,95.81,95.81,227406.0,91.0133,91.0798,90.9943,90.9943,227406.0
2024-03-07 10:50:00,95.81,95.82,95.69,95.7,337103.0,90.9943,91.0038,90.8803,90.8898,337103.0
2024-03-07 10:55:00,95.7,95.82,95.68,95.81,725080.0,90.8898,91.0038,90.8708,90.9943,725080.0
2024-03-07 11:00:00,95.81,95.9,95.79,95.84,355181.0,90.9943,91.0798,90.9753,91.0228,355181.0
2024-03-07 11:05:00,95.84,95.9,95.82,95.88,261949.0,91.0228,91.0798,91.0038,91.0608,261949.0
2024-03-07 11:10:00,95.87,95.88,95.75,95.76,280110.0,91.0513,91.0608,90.9373,90.9468,280110.0
2024-03-07 11:15:00,95.76,95.76,95.67,95.67,288318.0,90.9468,90.9468,90.8613,90.8613,288318.0
2024-03-07 11:20:00,95.68,95.71,95.65,95.7,233953.0,90.8708,90.8993,90.8424,90.8898,233953.0
2024-03-07 11:25:00,95.7,95.97,95.68,95.88,631329.0,90.8898,91.1463,90.8708,91.0608,631329.0
2024-03-07 11:30:00,95.87,95.87,95.76,95.76,570140.0,91.0513,91.0513,90.9468,90.9468,570140.0
2024-03-07 11:35:00,95.76,95.81,95.71,95.77,350161.0,90.9468,90.9943,90.8993,90.9563,350161.0
2024-03-07 11:40:00,95.77,95.82,95.76,95.79,188713.0,90.9563,91.0038,90.9468,90.9753,188713.0
2024-03-07 11:45:00,95.79,95.79,95.7,95.73,214466.0,90.9753,90.9753,90.8898,90.9183,214466.0
2024-03-07 11:50:00,95.73,95.74,95.68,95.71,242107.0,90.9183,90.9278,90.8708,90.8993,242107.0
2024-03-07 11:55:00,95.71,95.71,95.59,95.63,603454.0,90.8993,90.8993,90.7854,90.8234,603454.0
2024-03-07 12:00:00,95.63,95.63,95.51,95.51,628024.0,90.8234,90.8234,90.7094,90.7094,628024.0
2024-03-07 12:05:00,95.51,95.58,95.51,95.55,242535.0,90.7094,90.7759,90.7094,90.7474,242535.0
2024-03-07 12:10:00,95.55,95.6,95.48,95.59,418507.0,90.7474,90.7949,90.6809,90.7854,418507.0
2024-03-07 12:15:00,95.59,95.64,95.59,95.63,242325.0,90.7854,90.8329,90.7854,90.8234,242325.0
2024-03-07 12:20:00,95.63,95.68,95.63,95.64,132593.0,90.8234,90.8708,90.8234,90.8329,132593.0
2024-03-07 12:25:00,95.64,95.67,95.48,95.51,444756.0,90.8329,90.8613,90.6809,90.7094,444756.0
2024-03-07 12:30:00,95.51,95.56,95.5,95.53,166525.0,90.7094,90.7569,90.6999,90.7284,166525.0
2024-03-07 12:35:00,95.53,95.6,95.53,95.57,120034.0,90.7284,90.7949,90.7284,90.7664,120034.0
2024-03-07 12:40:00,95.56,95.57,95.53,95.56,119645.0,90.7569,90.7664,90.7284,90.7569,119645.0
2024-03-07 12:45:00,95.56,95.6,95.56,95.58,240668.0,90.7569,90.7949,90.7569,90.7759,240668.0
2024-03-07 12:50:00,95.58,95.59,95.53,95.56,128198.0,90.7759,90.7854,90.7284,90.7569,128198.0
2024-03-07 12:55:00,95.56,95.58,95.53,95.56,144366.0,90.7569,90.7759,90.7284,90.7569,144366.0
2024-03-07 13:00:00,95.56,95.6,95.53,95.59,304842.0,90.7569,90.7949,90.7284,90.7854,304842.0
2024-03-07 13:05:00,95.6,95.65,95.59,95.64,154860.0,90.7949,90.8424,90.7854,90.8329,154860.0
2024-03-07 13:10:00,95.63,95.64,95.53,95.55,407332.0,90.8234,90.8329,90.7284,90.7474,407332.0
2024-03-07 13:15:00,95.54,95.6,95.53,95.59,90991.0,90.7379,90.7949,90.7284,90.7854,90991.0
2024-03-07 13:20:00,95.59,95.6,95.58,95.59,56501.0,90.7854,90.7949,90.7759,90.7854,56501.0
2024-03-07 13:25:00,95.59,95.62,95.57,95.58,117164.0,90.7854,90.8139,90.7664,90.7759,117164.0
2024-03-07 13:30:00,95.59,95.61,95.56,95.61,75016.0,90.7854,90.8044,90.7569,90.8044,75016.0
2024-03-07 13:35:00,95.6,95.61,95.53,95.54,66913.0,90.7949,90.8044,90.7284,90.7379,66913.0
2024-03-07 13:40:00,95.54,95.59,95.52,95.58,85010.0,90.7379,90.7854,90.7189,90.7759,85010.0
2024-03-07 13:45:00,95.59,95.66,95.57,95.63,208104.0,90.7854,90.8518,90.7664,90.8234,208104.0
2024-03-07 13:50:00,95.63,95.65,95.58,95.59,117379.0,90.8234,90.8424,90.7759,90.7854,117379.0
2024-03-07 13:55:00,95.59,95.64,95.57,95.63,164091.0,90.7854,90.8329,90.7664,90.8234,164091.0
2024-03-07 14:00:00,95.62,95.67,95.6,95.61,325903.0,90.8139,90.8613,90.7949,90.8044,325903.0
2024-03-07 14:05:00,95.61,95.61,95.55,95.56,113598.0,90.8044,90.8044,90.7474,90.7569,113598.0
2024-03-07 14:10:00,95.56,95.63,95.55,95.63,102644.0,90.7569,90.8234,90.7474,90.8234,102644.0
2024-03-07 14:15:00,95.63,95.63,95.59,95.61,93103.0,90.8234,90.8234,90.7854,90.8044,93103.0
2024-03-07 14:20:00,95.6,95.64,95.59,95.64,83526.0,90.7949,90.8329,90.7854,90.8329,83526.0
2024-03-07 14:25:00,95.63,95.69,95.62,95.69,144916.0,90.8234,90.8803,90.8139,90.8803,144916.0
2024-03-07 14:30:00,95.69,95.73,95.67,95.71,270841.0,90.8803,90.9183,90.8613,90.8993,270841.0
2024-03-07 14:35:00,95.71,95.75,95.71,95.72,157665.0,90.8993,90.9373,90.8993,90.9088,157665.0
2024-03-07 14:40:00,95.72,95.78,95.7,95.77,419923.0,90.9088,90.9658,90.8898,90.9563,419923.0
2024-03-07 14:45:00,95.77,95.8,95.76,95.79,415430.0,90.9563,90.9848,90.9468,90.9753,415430.0
2024-03-07 14:50:00,95.79,95.86,95.78,95.86,167298.0,90.9753,91.0418,90.9658,91.0418,167298.0
2024-03-07 14:55:00,95.86,95.93,95.85,95.92,436016.0,91.0418,91.1083,91.0323,91.0988,436016.0
2024-03-07 15:00:00,95.92,95.95,95.82,95.83,472265.0,91.0988,91.1273,91.0038,91.0133,472265.0
2024-03-07 15:05:00,95.83,95.85,95.78,95.82,460330.0,91.0133,91.0323,90.9658,91.0038,460330.0
2024-03-07 15:10:00,95.83,95.86,95.79,95.83,229461.0,91.0133,91.0418,90.9753,91.0133,229461.0
2024-03-07 15:15:00,95.83,95.9,95.82,95.86,717741.0,91.0133,91.0798,91.0038,91.0418,717741.0
2024-03-07 15:20:00,95.85,95.92,95.85,95.92,144240.0,91.0323,91.0988,91.0323,91.0988,144240.0
2024-03-07 15:25:00,95.92,95.92,95.87,95.88,171869.0,91.0988,91.0988,91.0513,91.0608,171869.0
2024-03-07 15:30:00,95.88,95.88,95.85,95.87,204537.0,91.0608,91.0608,91.0323,91.0513,204537.0
2024-03-07 15:35:00,95.87,95.88,95.84,95.84,324925.0,91.0513,91.0608,91.0228,91.0228,324925.0
2024-03-07 15:40:00,95.84,95.86,95.83,95.84,133891.0,91.0228,91.0418,91.0133,91.0228,133891.0
2024-03-07 15:45:00,95.84,95.88,95.83,95.88,205216.0,91.0228,91.0608,91.0133,91.0608,205216.0
2024-03-07 15:50:00,95.88,95.96,95.88,95.95,894850.0,91.0608,91.1368,91.0608,91.1273,894850.0
2024-03-07 15:55:00,95.95,95.97,95.86,95.86,1549421.0,91.1273,91.1463,91.0418,91.0418,1549421.0
2024-03-08 09:30:00,95.8,95.86,95.7,95.77,582140.0,90.9848,91.0418,90.8898,90.9563,582140.0
2024-03-08 09:35:00,95.78,95.78,95.48,95.56,788421.0,90.9658,90.9658,90.6809,90.7569,788421.0
2024-03-08 09:40:00,95.57,95.68,95.57,95.63,242287.0,90.7664,90.8708,90.7664,90.8234,242287.0
2024-03-08 09:45:00,95.64,95.78,95.62,95.76,495666.0,90.8329,90.9658,90.8139,90.9468,495666.0
2024-03-08 09:50:00,95.75,95.79,95.69,95.69,295524.0,90.9373,90.9753,90.8803,90.8803,295524.0
2024-03-08 09:55:00,95.69,95.78,95.69,95.75,214130.0,90.8803,90.9658,90.8803,90.9373,214130.0
2024-03-08 10:00:00,95.75,95.92,95.74,95.83,331949.0,90.9373,91.0988,90.9278,91.0133,331949.0
2024-03-08 10:05:00,95.83,95.89,95.81,95.84,211898.0,91.0133,91.0703,90.9943,91.0228,211898.0
2024-03-08 10:10:00,95.84,95.85,95.72,95.73,194354.0,91.0228,91.0323,90.9088,90.9183,194354.0
2024-03-08 10:15:00,95.73,95.77,95.62,95.64,256316.0,90.9183,90.9563,90.8139,90.8329,256316.0
2024-03-08 10:20:00,95.64,95.71,95.56,95.57,159610.0,90.8329,90.8993,90.7569,90.7664,159610.0
2024-03-08 10:25:00,95.56,95.65,95.55,95.64,481045.0,90.7569,90.8424,90.7474,90.8329,481045.0
2024-03-08 10:30:00,95.64,95.69,95.59,95.64,333634.0,90.8329,90.8803,90.7854,90.8329,333634.0
2024-03-08 10:35:00,95.64,95.68,95.62,95.68,150561.0,90.8329,90.8708,90.8139,90.8708,150561.0
2024-03-08 10:40:00,95.68,95.72,95.64,95.66,148065.0,90.8708,90.9088,90.8329,90.8518,148065.0
2024-03-08 10:45:00,95.66,95.73,95.61,95.7,232159.0,90.8518,90.9183,90.8044,90.8898,232159.0
2024-03-08 10:50:00,95.7,95.75,95.65,95.67,134688.0,90.8898,90.9373,90.8424,90.8613,134688.0
2024-03-08 10:55:00,95.67,95.8,95.66,95.76,297125.0,90.8613,90.9848,90.8518,90.9468,297125.0
2024-03-08 11:00:00,95.77,95.78,95.69,95.7,302193.0,90.9563,90.9658,90.8803,90.8898,302193.0
2024-03-08 11:05:00,95.7,95.75,95.66,95.67,173505.0,90.8898,90.9373,90.8518,90.8613,173505.0
2024-03-08 11:10:00,95.67,95.69,95.6,95.65,308094.0,90.8613,90.8803,90.7949,90.8424,308094.0
2024-03-08 11:15:00,95.64,95.76,95.61,95.71,359247.0,90.8329,90.9468,90.8044,90.8993,359247.0
2024-03-08 11:20:00,95.72,95.74,95.63,95.65,141532.0,90.9088,90.9278,90.8234,90.8424,141532.0
2024-03-08 11:25:00,95.65,95.67,95.59,95.6,476455.0,90.8424,90.8613,90.7854,90.7949,476455.0
2024-03-08 11:30:00,95.59,95.66,95.59,95.66,146748.0,90.7854,90.8518,90.7854,90.8518,146748.0
2024-03-08 11:35:00,95.66,95.7,95.6,95.6,217469.0,90.8518,90.8898,90.7949,90.7949,217469.0
2024-03-08 11:40:00,95.61,95.62,95.55,95.59,397494.0,90.8044,90.8139,90.7474,90.7854,397494.0
2024-03-08 11:45:00,95.59,95.67,95.57,95.64,233585.0,90.7854,90.8613,90.7664,90.8329,233585.0
2024-03-08 11:50:00,95.64,95.71,95.64,95.67,147207.0,90.8329,90.8993,90.8329,90.8613,147207.0
2024-03-08 11:55:00,95.66,95.79,95.66,95.77,221701.0,90.8518,90.9753,90.8518,90.9563,221701.0
2024-03-08 12:00:00,95.78,95.9,95.77,95.88,233857.0,90.9658,91.0798,90.9563,91.0608,233857.0
2024-03-08 12:05:00,95.88,95.88,95.75,95.79,457378.0,91.0608,91.0608,90.9373,90.9753,457378.0
2024-03-08 12:10:00,95.79,95.82,95.75,95.77,140479.0,90.9753,91.0038,90.9373,90.9563,140479.0
2024-03-08 12:15:00,95.78,95.82,95.76,95.82,195135.0,90.9658,91.0038,90.9468,91.0038,195135.0
2024-03-08 12:20:00,95.81,95.84,95.77,95.84,86254.0,90.9943,91.0228,90.9563,91.0228,86254.0
2024-03-08 12:25:00,95.85,95.96,95.85,95.96,263745.0,91.0323,91.1368,91.0323,91.1368,263745.0
2024-03-08 12:30:00,95.95,96.02,95.94,95.98,397672.0,91.1273,91.1938,91.1178,91.1558,397672.0
2024-03-08 12:35:00,95.98,96.01,95.92,95.93,267471.0,91.1558,91.1843,91.0988,91.1083,267471.0
2024-03-08 12:40:00,95.93,95.95,95.86,95.86,457338.0,91.1083,91.1273,91.0418,91.0418,457338.0
2024-03-08 12:45:00,95.86,95.89,95.86,95.89,200195.0,91.0418,91.0703,91.0418,91.0703,200195.0
2024-03-08 12:50:00,95.89,95.96,95.87,95.95,255548.0,91.0703,91.1368,91.0513,91.1273,255548.0
2024-03-08 12:55:00,95.95,96.03,95.9,96.02,412628.0,91.1273,91.2033,91.0798,91.1938,412628.0
2024-03-08 13:00:00,96.03,96.05,95.94,95.95,810342.0,91.2033,91.2222,91.1178,91.1273,810342.0
2024-03-08 13:05:00,95.95,96.01,95.95,95.96,271790.0,91.1273,91.1843,91.1273,91.1368,271790.0
2024-03-08 13:10:00,95.96,95.97,95.86,95.87,145720.0,91.1368,91.1463,91.0418,91.0513,145720.0
2024-03-08 13:15:00,95.87,95.89,95.84,95.86,77568.0,91.0513,91.0703,91.0228,91.0418,77568.0
2024-03-08 13:20:00,95.87,95.9,95.84,95.9,158291.0,91.0513,91.0798,91.0228,91.0798,158291.0
2024-03-08 13:25:00,95.9,95.96,95.9,95.93,72080.0,91.0798,91.1368,91.0798,91.1083,72080.0
2024-03-08 13:30:00,95.93,95.96,95.93,95.94,90256.0,91.1083,91.1368,91.1083,91.1178,90256.0
2024-03-08 13:35:00,95.93,95.95,95.85,95.86,186926.0,91.1083,91.1273,91.0323,91.0418,186926.0
2024-03-08 13:40:00,95.87,95.88,95.83,95.84,68275.0,91.0513,91.0608,91.0133,91.0228,68275.0
2024-03-08 13:45:00,95.84,95.85,95.72,95.73,222990.0,91.0228,91.0323,90.9088,90.9183,222990.0
2024-03-08 13:50:00,95.73,95.75,95.7,95.71,174788.0,90.9183,90.9373,90.8898,90.8993,174788.0
2024-03-08 13:55:00,95.72,95.77,95.7,95.77,121431.0,90.9088,90.9563,90.8898,90.9563,121431.0
2024-03-08 14:00:00,95.78,95.78,95.71,95.73,179543.0,90.9658,90.9658,90.8993,90.9183,179543.0
2024-03-08 14:05:00,95.73,95.75,95.69,95.72,111608.0,90.9183,90.9373,90.8803,90.9088,111608.0
2024-03-08 14:10:00,95.73,95.73,95.64,95.67,257534.0,90.9183,90.9183,90.8329,90.8613,257534.0
2024-03-08 14:15:00,95.67,95.71,95.66,95.68,103649.0,90.8613,90.8993,90.8518,90.8708,103649.0
2024-03-08 14:20:00,95.68,95.71,95.67,95.7,119585.0,90.8708,90.8993,90.8613,90.8898,119585.0
2024-03-08 14:25:00,95.7,95.73,95.69,95.7,209230.0,90.8898,90.9183,90.8803,90.8898,209230.0
2024-03-08 14:30:00,95.69,95.75,95.69,95.74,582469.0,90.8803,90.9373,90.8803,90.9278,582469.0
2024-03-08 14:35:00,95.74,95.75,95.67,95.67,323753.0,90.9278,90.9373,90.8613,90.8613,323753.0
2024-03-08 14:40:00,95.67,95.73,95.66,95.7,187998.0,90.8613,90.9183,90.8518,90.8898,187998.0
2024-03-08 14:45:00,95.71,95.73,95.69,95.7,111470.0,90.8993,90.9183,90.8803,90.8898,111470.0
2024-03-08 14:50:00,95.7,95.73,95.69,95.7,87097.0,90.8898,90.9183,90.8803,90.8898,87097.0
2024-03-08 14:55:00,95.71,95.73,95.67,95.71,193594.0,90.8993,90.9183,90.8613,90.8993,193594.0
2024-03-08 15:00:00,95.72,95.72,95.66,95.67,127835.0,90.9088,90.9088,90.8518,90.8613,127835.0
2024-03-08 15:05:00,95.67,95.71,95.66,95.69,156418.0,90.8613,90.8993,90.8518,90.8803,156418.0
2024-03-08 15:10:00,95.69,95.72,95.67,95.71,277401.0,90.8803,90.9088,90.8613,90.8993,277401.0
2024-03-08 15:15:00,95.72,95.75,95.7,95.74,156116.0,90.9088,90.9373,90.8898,90.9278,156116.0
2024-03-08 15:20:00,95.75,95.76,95.72,95.73,230016.0,90.9373,90.9468,90.9088,90.9183,230016.0
2024-03-08 15:25:00,95.73,95.77,95.73,95.75,212475.0,90.9183,90.9563,90.9183,90.9373,212475.0
2024-03-08 15:30:00,95.75,95.77,95.72,95.73,129995.0,90.9373,90.9563,90.9088,90.9183,129995.0
2024-03-08 15:35:00,95.73,95.73,95.7,95.71,140608.0,90.9183,90.9183,90.8898,90.8993,140608.0
2024-03-08 15:40:00,95.7,95.73,95.69,95.7,204113.0,90.8898,90.9183,90.8803,90.8898,204113.0
2024-03-08 15:45:00,95.7,95.75,95.67,95.75,287161.0,90.8898,90.9373,90.8613,90.9373,287161.0
2024-03-08 15:50:00,95.75,95.76,95.72,95.75,422008.0,90.9373,90.9468,90.9088,90.9373,422008.0
2024-03-08 15:55:00,95.75,95.76,95.72,95.74,1342873.0,90.9373,90.9468,90.9088,90.9278,1342873.0
2024-03-11 09:30:00,95.96,95.98,95.91,95.95,412572.0,91.1368,91.1558,91.0893,91.1273,412572.0
2024-03-11 09:35:00,95.96,95.96,95.87,95.88,228930.0,91.1368,91.1368,91.0513,91.0608,228930.0
2024-03-11 09:40:00,95.88,95.98,95.87,95.98,193608.0,91.0608,91.1558,91.0513,91.1558,193608.0
2024-03-11 09:45:00,95.98,96.01,95.89,95.91,342979.0,91.1558,91.1843,91.0703,91.0893,342979.0
2024-03-11 09:50:00,95.91,95.92,95.85,95.86,236414.0,91.0893,91.0988,91.0323,91.0418,236414.0
2024-03-11 09:55:00,95.86,95.9,95.85,95.88,443667.0,91.0418,91.0798,91.0323,91.0608,443667.0
2024-03-11 10:00:00,95.88,95.91,95.82,95.84,238864.0,91.0608,91.0893,91.0038,91.0228,238864.0
2024-03-11 10:05:00,95.84,95.87,95.82,95.82,188763.0,91.0228,91.0513,91.0038,91.0038,188763.0
2024-03-11 10:10:00,95.83,95.9,95.82,95.85,301642.0,91.0133,91.0798,91.0038,91.0323,301642.0
2024-03-11 10:15:00,95.84,95.85,95.78,95.79,113044.0,91.0228,91.0323,90.9658,90.9753,113044.0
2024-03-11 10:20:00,95.79,95.82,95.77,95.78,93514.0,90.9753,91.0038,90.9563,90.9658,93514.0
2024-03-11 10:25:00,95.77,95.8,95.73,95.73,152737.0,90.9563,90.9848,90.9183,90.9183,152737.0
2024-03-11 10:30:00,95.73,95.76,95.7,95.72,165343.0,90.9183,90.9468,90.8898,90.9088,165343.0
2024-03-11 10:35:00,95.73,95.74,95.7,95.74,197471.0,90.9183,90.9278,90.8898,90.9278,197471.0
2024-03-11 10:40:00,95.73,95.77,95.7,95.7,78088.0,90.9183,90.9563,90.8898,90.8898,78088.0
2024-03-11 10:45:00,95.7,95.71,95.56,95.61,448703.0,90.8898,90.8993,90.7569,90.8044,448703.0
2024-03-11 10:50:00,95.62,95.68,95.55,95.67,216200.0,90.8139,90.8708,90.7474,90.8613,216200.0
2024-03-11 10:55:00,95.67,95.77,95.64,95.77,88763.0,90.8613,90.9563,90.8329,90.9563,88763.0
2024-03-11 11:00:00,95.77,95.77,95.58,95.59,324071.0,90.9563,90.9563,90.7759,90.7854,324071.0
2024-03-11 11:05:00,95.6,95.62,95.56,95.59,142440.0,90.7949,90.8139,90.7569,90.7854,142440.0
2024-03-11 11:10:00,95.59,95.74,95.58,95.64,204611.0,90.7854,90.9278,90.7759,90.8329,204611.0
2024-03-11 11:15:00,95.64,95.7,95.63,95.67,120934.0,90.8329,90.8898,90.8234,90.8613,120934.0
2024-03-11 11:20:00,95.67,95.69,95.64,95.69,256100.0,90.8613,90.8803,90.8329,90.8803,256100.0
2024-03-11 11:25:00,95.69,95.73,95.67,95.72,94177.0,90.8803,90.9183,90.8613,90.9088,94177.0
2024-03-11 11:30:00,95.72,95.73,95.65,95.68,86033.0,90.9088,90.9183,90.8424,90.8708,86033.0
2024-03-11 11:35:00,95.68,95.7,95.65,95.68,89098.0,90.8708,90.8898,90.8424,90.8708,89098.0
2024-03-11 11:40:00,95.68,95.7,95.64,95.69,101564.0,90.8708,90.8898,90.8329,90.8803,101564.0
2024-03-11 11:45:00,95.69,95.72,95.68,95.68,89387.0,90.8803,90.9088,90.8708,90.8708,89387.0
2024-03-11 11:50:00,95.68,95.71,95.66,95.68,90728.0,90.8708,90.8993,90.8518,90.8708,90728.0
2024-03-11 11:55:00,95.67,95.7,95.65,95.68,136478.0,90.8613,90.8898,90.8424,90.8708,136478.0
2024-03-11 12:00:00,95.67,95.7,95.64,95.65,78606.0,90.8613,90.8898,90.8329,90.8424,78606.0
2024-03-11 12:05:00,95.65,95.65,95.61,95.64,51302.0,90.8424,90.8424,90.8044,90.8329,51302.0
2024-03-11 12:10:00,95.64,95.67,95.61,95.64,235500.0,90.8329,90.8613,90.8044,90.8329,235500.0
2024-03-11 12:15:00,95.64,95.66,95.59,95.61,104909.0,90.8329,90.8518,90.7854,90.8044,104909.0
2024-03-11 12:20:00,95.61,95.68,95.61,95.65,136510.0,90.8044,90.8708,90.8044,90.8424,136510.0
2024-03-11 12:25:00,95.65,95.75,95.64,95.74,125664.0,90.8424,90.9373,90.8329,90.9278,125664.0
2024-03-11 12:30:00,95.75,95.77,95.7,95.72,267771.0,90.9373,90.9563,90.8898,90.9088,267771.0
2024-03-11 12:35:00,95.73,95.8,95.71,95.8,111119.0,90.9183,90.9848,90.8993,90.9848,111119.0
2024-03-11 12:40:00,95.8,95.83,95.78,95.81,175505.0,90.9848,91.0133,90.9658,90.9943,175505.0
2024-03-11 12:45:00,95.81,95.81,95.73,95.73,135289.0,90.9943,90.9943,90.9183,90.9183,135289.0
2024-03-11 12:50:00,95.73,95.75,95.71,95.72,69682.0,90.9183,90.9373,90.8993,90.9088,69682.0
2024-03-11 12:55:00,95.72,95.74,95.7,95.72,78901.0,90.9088,90.9278,90.8898,90.9088,78901.0
2024-03-11 13:00:00,95.73,95.85,95.73,95.79,229521.0,90.9183,91.0323,90.9183,90.9753,229521.0
2024-03-11 13:05:00,95.78,95.8,95.74,95.77,137799.0,90.9658,90.9848,90.9278,90.9563,137799.0
2024-03-11 13:10:00,95.76,95.77,95.71,95.73,77200.0,90.9468,90.9563,90.8993,90.9183,77200.0
2024-03-11 13:15:00,95.72,95.8,95.71,95.79,62493.0,90.9088,90.9848,90.8993,90.9753,62493.0
2024-03-11 13:20:00,95.79,95.81,95.75,95.76,107343.0,90.9753,90.9943,90.9373,90.9468,107343.0
2024-03-11 13:25:00,95.76,95.82,95.76,95.76,107561.0,90.9468,91.0038,90.9468,90.9468,107561.0
2024-03-11 13:30:00,95.76,95.79,95.75,95.79,85944.0,90.9468,90.9753,90.9373,90.9753,85944.0
2024-03-11 13:35:00,95.8,95.8,95.71,95.74,102794.0,90.9848,90.9848,90.8993,90.9278,102794.0
2024-03-11 13:40:00,95.74,95.76,95.71,95.71,132458.0,90.9278,90.9468,90.8993,90.8993,132458.0
2024-03-11 13:45:00,95.71,95.74,95.7,95.71,99601.0,90.8993,90.9278,90.8898,90.8993,99601.0
2024-03-11 13:50:00,95.71,95.71,95.65,95.66,191947.0,90.8993,90.8993,90.8424,90.8518,191947.0
2024-03-11 13:55:00,95.66,95.68,95.6,95.61,170524.0,90.8518,90.8708,90.7949,90.8044,170524.0
2024-03-11 14:00:00,95.61,95.65,95.58,95.65,155613.0,90.8044,90.8424,90.7759,90.8424,155613.0
2024-03-11 14:05:00,95.65,95.67,95.62,95.65,149184.0,90.8424,90.8613,90.8139,90.8424,149184.0
2024-03-11 14:10:00,95.65,95.65,95.61,95.62,86300.0,90.8424,90.8424,90.8044,90.8139,86300.0
2024-03-11 14:15:00,95.63,95.63,95.57,95.57,176822.0,90.8234,90.8234,90.7664,90.7664,176822.0
2024-03-11 14:20:00,95.58,95.6,95.57,95.59,128307.0,90.7759,90.7949,90.7664,90.7854,128307.0
2024-03-11 14:25:00,95.59,95.59,95.43,95.44,464616.0,90.7854,90.7854,90.6334,90.6429,464616.0
2024-03-11 14:30:00,95.43,95.52,95.39,95.48,326643.0,90.6334,90.7189,90.5954,90.6809,326643.0
2024-03-11 14:35:00,95.47,95.48,95.43,95.43,185330.0,90.6714,90.6809,90.6334,90.6334,185330.0
2024-03-11 14:40:00,95.43,95.43,95.37,95.37,165660.0,90.6334,90.6334,90.5764,90.5764,165660.0
2024-03-11 14:45:00,95.38,95.5,95.37,95.49,346771.0,90.5859,90.6999,90.5764,90.6904,346771.0
2024-03-11 14:50:00,95.49,95.52,95.47,95.5,144198.0,90.6904,90.7189,90.6714,90.6999,144198.0
2024-03-11 14:55:00,95.51,95.53,95.47,95.51,98378.0,90.7094,90.7284,90.6714,90.7094,98378.0
2024-03-11 15:00:00,95.51,95.68,95.5,95.66,409865.0,90.7094,90.8708,90.6999,90.8518,409865.0
2024-03-11 15:05:00,95.67,95.72,95.66,95.68,220017.0,90.8613,90.9088,90.8518,90.8708,220017.0
2024-03-11 15:10:00,95.69,95.7,95.64,95.64,117221.0,90.8803,90.8898,90.8329,90.8329,117221.0
2024-03-11 15:15:00,95.65,95.72,95.65,95.71,157456.0,90.8424,90.9088,90.8424,90.8993,157456.0
2024-03-11 15:20:00,95.7,95.71,95.64,95.66,149850.0,90.8898,90.8993,90.8329,90.8518,149850.0
2024-03-11 15:25:00,95.65,95.73,95.65,95.72,224736.0,90.8424,90.9183,90.8424,90.9088,224736.0
2024-03-11 15:30:00,95.72,95.75,95.71,95.75,123475.0,90.9088,90.9373,90.8993,90.9373,123475.0
2024-03-11 15:35:00,95.75,95.76,95.71,95.72,294792.0,90.9373,90.9468,90.8993,90.9088,294792.0
2024-03-11 15:40:00,95.72,95.74,95.69,95.73,251983.0,90.9088,90.9278,90.8803,90.9183,251983.0
2024-03-11 15:45:00,95.73,95.74,95.69,95.7,237561.0,90.9183,90.9278,90.8803,90.8898,237561.0
2024-03-11 15:50:00,95.7,95.71,95.66,95.67,339135.0,90.8898,90.8993,90.8518,90.8613,339135.0
2024-03-11 15:55:00,95.67,95.71,95.66,95.68,888243.0,90.8613,90.8993,90.8518,90.8708,888243.0
2024-03-12 09:30:00,95.04,95.1,94.91,94.94,857037.0,90.263,90.32,90.1395,90.168,857037.0
2024-03-12 09:35:00,94.94,95.03,94.83,94.85,551872.0,90.168,90.2535,90.0636,90.0826,551872.0
2024-03-12 09:40:00,94.85,94.98,94.81,94.94,685730.0,90.0826,90.206,90.0446,90.168,685730.0
2024-03-12 09:45:00,94.94,95.0,94.91,94.99,446322.0,90.168,90.225,90.1395,90.2155,446322.0
2024-03-12 09:50:00,94.99,95.07,94.98,94.99,542149.0,90.2155,90.2915,90.206,90.2155,542149.0
2024-03-12 09:55:00,94.98,94.99,94.94,94.98,450645.0,90.206,90.2155,90.168,90.206,450645.0
2024-03-12 10:00:00,94.98,95.06,94.97,95.05,193973.0,90.206,90.282,90.1965,90.2725,193973.0
2024-03-12 10:05:00,95.04,95.09,94.97,95.0,471222.0,90.263,90.3105,90.1965,90.225,471222.0
2024-03-12 10:10:00,94.99,95.0,94.95,94.99,225905.0,90.2155,90.225,90.1775,90.2155,225905.0
2024-03-12 10:15:00,95.0,95.03,94.97,95.03,238581.0,90.225,90.2535,90.1965,90.2535,238581.0
2024-03-12 10:20:00,95.03,95.18,95.02,95.17,414326.0,90.2535,90.396,90.244,90.3865,414326.0
2024-03-12 10:25:00,95.18,95.19,95.12,95.18,751043.0,90.396,90.4055,90.339,90.396,751043.0
2024-03-12 10:30:00,95.17,95.21,95.06,95.07,307829.0,90.3865,90.4245,90.282,90.2915,307829.0
2024-03-12 10:35:00,95.07,95.12,95.06,95.11,204248.0,90.2915,90.339,90.282,90.3295,204248.0
2024-03-12 10:40:00,95.1,95.11,95.01,95.01,131156.0,90.32,90.3295,90.2345,90.2345,131156.0
2024-03-12 10:45:00,95.01,95.03,94.96,95.02,312264.0,90.2345,90.2535,90.187,90.244,312264.0
2024-03-12 10:50:00,95.01,95.03,94.93,94.97,461631.0,90.2345,90.2535,90.1585,90.1965,461631.0
2024-03-12 10:55:00,94.97,95.0,94.93,94.98,263940.0,90.1965,90.225,90.1585,90.206,263940.0
2024-03-12 11:00:00,94.99,95.0,94.94,94.95,200966.0,90.2155,90.225,90.168,90.1775,200966.0
2024-03-12 11:05:00,94.96,95.09,94.95,95.09,292315.0,90.187,90.3105,90.1775,90.3105,292315.0
2024-03-12 11:10:00,95.08,95.1,95.0,95.04,352804.0,90.301,90.32,90.225,90.263,352804.0
2024-03-12 11:15:00,95.04,95.07,94.97,94.98,338656.0,90.263,90.2915,90.1965,90.206,338656.0
2024-03-12 11:20:00,94.98,94.98,94.9,94.95,309765.0,90.206,90.206,90.13,90.1775,309765.0
2024-03-12 11:25:00,94.95,94.96,94.9,94.92,187377.0,90.1775,90.187,90.13,90.149,187377.0
2024-03-12 11:30:00,94.92,94.96,94.9,94.92,196039.0,90.149,90.187,90.13,90.149,196039.0
2024-03-12 11:35:00,94.92,95.04,94.89,95.03,325529.0,90.149,90.263,90.1206,90.2535,325529.0
2024-03-12 11:40:00,95.02,95.03,94.94,94.95,180726.0,90.244,90.2535,90.168,90.1775,180726.0
2024-03-12 11:45:00,94.95,95.02,94.95,94.99,164981.0,90.1775,90.244,90.1775,90.2155,164981.0
2024-03-12 11:50:00,95.0,95.04,94.98,94.99,173266.0,90.225,90.263,90.206,90.2155,173266.0
2024-03-12 11:55:00,95.0,95.04,94.98,94.98,261491.0,90.225,90.263,90.206,90.206,261491.0
2024-03-12 12:00:00,94.98,94.99,94.92,94.92,194959.0,90.206,90.2155,90.149,90.149,194959.0
2024-03-12 12:05:00,94.93,95.02,94.92,94.99,298321.0,90.1585,90.244,90.149,90.2155,298321.0
2024-03-12 12:10:00,94.99,95.02,94.97,95.0,165196.0,90.2155,90.244,90.1965,90.225,165196.0
2024-03-12 12:15:00,95.0,95.0,94.89,94.9,278664.0,90.225,90.225,90.1206,90.13,278664.0
2024-03-12 12:20:00,94.89,94.97,94.89,94.96,142310.0,90.1206,90.1965,90.1206,90.187,142310.0
2024-03-12 12:25:00,94.96,95.0,94.94,94.95,149678.0,90.187,90.225,90.168,90.1775,149678.0
2024-03-12 12:30:00,94.95,95.0,94.92,94.92,116835.0,90.1775,90.225,90.149,90.149,116835.0
2024-03-12 12:35:00,94.92,94.96,94.91,94.94,126722.0,90.149,90.187,90.1395,90.168,126722.0
2024-03-12 12:40:00,94.93,94.96,94.88,94.89,193141.0,90.1585,90.187,90.1111,90.1206,193141.0
2024-03-12 12:45:00,94.89,94.92,94.86,94.91,268895.0,90.1206,90.149,90.0921,90.1395,268895.0
2024-03-12 12:50:00,94.91,94.99,94.91,94.93,169493.0,90.1395,90.2155,90.1395,90.1585,169493.0
2024-03-12 12:55:00,94.93,94.96,94.91,94.92,334898.0,90.1585,90.187,90.1395,90.149,334898.0
2024-03-12 13:00:00,94.92,94.97,94.78,94.81,804157.0,90.149,90.1965,90.0161,90.0446,804157.0
2024-03-12 13:05:00,94.81,94.81,94.69,94.78,603724.0,90.0446,90.0446,89.9306,90.0161,603724.0
2024-03-12 13:10:00,94.78,94.79,94.69,94.73,453767.0,90.0161,90.0256,89.9306,89.9686,453767.0
2024-03-12 13:15:00,94.73,94.77,94.7,94.76,209284.0,89.9686,90.0066,89.9401,89.9971,209284.0
2024-03-12 13:20:00,94.77,94.79,94.73,94.77,181407.0,90.0066,90.0256,89.9686,90.0066,181407.0
2024-03-12 13:25:00,94.76,94.77,94.71,94.72,165961.0,89.9971,90.0066,89.9496,89.9591,165961.0
2024-03-12 13:30:00,94.72,94.74,94.71,94.73,106926.0,89.9591,89.9781,89.9496,89.9686,106926.0
2024-03-12 13:35:00,94.72,94.76,94.71,94.74,135086.0,89.9591,89.9971,89.9496,89.9781,135086.0
2024-03-12 13:40:00,94.75,94.77,94.73,94.76,162373.0,89.9876,90.0066,89.9686,89.9971,162373.0
2024-03-12 13:45:00,94.75,94.78,94.75,94.77,102768.0,89.9876,90.0161,89.9876,90.0066,102768.0
2024-03-12 13:50:00,94.77,94.79,94.76,94.78,136474.0,90.0066,90.0256,89.9971,90.0161,136474.0
2024-03-12 13:55:00,94.78,94.82,94.78,94.81,234706.0,90.0161,90.0541,90.0161,90.0446,234706.0
2024-03-12 14:00:00,94.81,94.83,94.79,94.83,191132.0,90.0446,90.0636,90.0256,90.0636,191132.0
2024-03-12 14:05:00,94.83,94.88,94.83,94.88,140915.0,90.0636,90.1111,90.0636,90.1111,140915.0
2024-03-12 14:10:00,94.88,94.89,94.85,94.86,148756.0,90.1111,90.1206,90.0826,90.0921,148756.0
2024-03-12 14:15:00,94.86,94.94,94.85,94.93,255929.0,90.0921,90.168,90.0826,90.1585,255929.0
2024-03-12 14:20:00,94.92,94.97,94.9,94.94,310581.0,90.149,90.1965,90.13,90.168,310581.0
2024-03-12 14:25:00,94.95,95.0,94.94,94.98,201927.0,90.1775,90.225,90.168,90.206,201927.0
2024-03-12 14:30:00,94.98,94.99,94.94,94.98,457971.0,90.206,90.2155,90.168,90.206,457971.0
2024-03-12 14:35:00,94.97,95.0,94.97,94.99,113313.0,90.1965,90.225,90.1965,90.2155,113313.0
2024-03-12 14:40:00,95.0,95.01,94.94,94.95,156190.0,90.225,90.2345,90.168,90.1775,156190.0
2024-03-12 14:45:00,94.95,94.96,94.9,94.93,212045.0,90.1775,90.187,90.13,90.1585,212045.0
2024-03-12 14:50:00,94.94,94.94,94.91,94.93,155817.0,90.168,90.168,90.1395,90.1585,155817.0
2024-03-12 14:55:00,94.93,94.93,94.9,94.92,168034.0,90.1585,90.1585,90.13,90.149,168034.0
2024-03-12 15:00:00,94.93,94.94,94.89,94.94,358721.0,90.1585,90.168,90.1206,90.168,358721.0
2024-03-12 15:05:00,94.93,94.95,94.88,94.9,312209.0,90.1585,90.1775,90.1111,90.13,312209.0
2024-03-12 15:10:00,94.9,94.9,94.87,94.87,188533.0,90.13,90.13,90.1016,90.1016,188533.0
2024-03-12 15:15:00,94.87,94.88,94.82,94.84,260302.0,90.1016,90.1111,90.0541,90.0731,260302.0
2024-03-12 15:20:00,94.83,94.87,94.83,94.86,197939.0,90.0636,90.1016,90.0636,90.0921,197939.0
2024-03-12 15:25:00,94.86,94.9,94.85,94.9,242989.0,90.0921,90.13,90.0826,90.13,242989.0
2024-03-12 15:30:00,94.9,94.91,94.87,94.89,209392.0,90.13,90.1395,90.1016,90.1206,209392.0
2024-03-12 15:35:00,94.88,94.89,94.85,94.86,179011.0,90.1111,90.1206,90.0826,90.0921,179011.0
2024-03-12 15:40:00,94.86,94.88,94.85,94.88,160461.0,90.0921,90.1111,90.0826,90.1111,160461.0
2024-03-12 15:45:00,94.87,94.91,94.86,94.91,314072.0,90.1016,90.1395,90.0921,90.1395,314072.0
2024-03-12 15:50:00,94.91,94.92,94.89,94.92,740126.0,90.1395,90.149,90.1206,90.149,740126.0
2024-03-12 15:55:00,94.92,94.93,94.84,94.87,1570803.0,90.149,90.1585,90.0731,90.1016,1570803.0
2024-03-13 09:30:00,94.5,94.54,94.46,94.54,465346.0,89.7502,89.7881,89.7122,89.7881,465346.0
2024-03-13 09:35:00,94.54,94.6,94.53,94.59,368880.0,89.7881,89.8451,89.7786,89.8356,368880.0
2024-03-13 09:40:00,94.59,94.63,94.52,94.54,352653.0,89.8356,89.8736,89.7691,89.7881,352653.0
2024-03-13 09:45:00,94.54,94.56,94.5,94.55,335240.0,89.7881,89.8071,89.7502,89.7976,335240.0
2024-03-13 09:50:00,94.55,94.57,94.48,94.52,384567.0,89.7976,89.8166,89.7312,89.7691,384567.0
2024-03-13 09:55:00,94.52,94.53,94.44,94.47,232878.0,89.7691,89.7786,89.6932,89.7217,232878.0
2024-03-13 10:00:00,94.47,94.5,94.46,94.48,173025.0,89.7217,89.7502,89.7122,89.7312,173025.0
2024-03-13 10:05:00,94.48,94.5,94.44,94.47,342213.0,89.7312,89.7502,89.6932,89.7217,342213.0
2024-03-13 10:10:00,94.48,94.53,94.45,94.51,732672.0,89.7312,89.7786,89.7027,89.7597,732672.0
2024-03-13 10:15:00,94.51,94.51,94.44,94.48,667765.0,89.7597,89.7597,89.6932,89.7312,667765.0
2024-03-13 10:20:00,94.48,94.57,94.47,94.54,381177.0,89.7312,89.8166,89.7217,89.7881,381177.0
2024-03-13 10:25:00,94.53,94.54,94.5,94.51,173672.0,89.7786,89.7881,89.7502,89.7597,173672.0
2024-03-13 10:30:00,94.5,94.53,94.43,94.52,369120.0,89.7502,89.7786,89.6837,89.7691,369120.0
2024-03-13 10:35:00,94.52,94.56,94.51,94.55,197912.0,89.7691,89.8071,89.7597,89.7976,197912.0
2024-03-13 10:40:00,94.55,94.57,94.52,94.56,461695.0,89.7976,89.8166,89.7691,89.8071,461695.0
2024-03-13 10:45:00,94.56,94.57,94.51,94.53,150123.0,89.8071,89.8166,89.7597,89.7786,150123.0
2024-03-13 10:50:00,94.53,94.53,94.45,94.46,182181.0,89.7786,89.7786,89.7027,89.7122,182181.0
2024-03-13 10:55:00,94.47,94.53,94.44,94.52,310527.0,89.7217,89.7786,89.6932,89.7691,310527.0
2024-03-13 11:00:00,94.53,94.53,94.46,94.52,365189.0,89.7786,89.7786,89.7122,89.7691,365189.0
2024-03-13 11:05:00,94.52,94.54,94.43,94.47,250243.0,89.7691,89.7881,89.6837,89.7217,250243.0
2024-03-13 11:10:00,94.47,94.49,94.46,94.48,268783.0,89.7217,89.7407,89.7122,89.7312,268783.0
2024-03-13 11:15:00,94.48,94.5,94.46,94.48,196896.0,89.7312,89.7502,89.7122,89.7312,196896.0
2024-03-13 11:20:00,94.48,94.55,94.48,94.52,260713.0,89.7312,89.7976,89.7312,89.7691,260713.0
2024-03-13 11:25:00,94.52,94.52,94.43,94.43,421935.0,89.7691,89.7691,89.6837,89.6837,421935.0
2024-03-13 11:30:00,94.43,94.45,94.41,94.41,206660.0,89.6837,89.7027,89.6647,89.6647,206660.0
2024-03-13 11:35:00,94.42,94.48,94.4,94.4,379124.0,89.6742,89.7312,89.6552,89.6552,379124.0
2024-03-13 11:40:00,94.41,94.44,94.39,94.39,196019.0,89.6647,89.6932,89.6457,89.6457,196019.0
2024-03-13 11:45:00,94.39,94.39,94.33,94.35,244882.0,89.6457,89.6457,89.5887,89.6077,244882.0
2024-03-13 11:50:00,94.36,94.38,94.33,94.34,219833.0,89.6172,89.6362,89.5887,89.5982,219833.0
2024-03-13 11:55:00,94.35,94.35,94.32,94.33,209634.0,89.6077,89.6077,89.5792,89.5887,209634.0
2024-03-13 12:00:00,94.33,94.34,94.23,94.24,554165.0,89.5887,89.5982,89.4937,89.5032,554165.0
2024-03-13 12:05:00,94.23,94.29,94.21,94.26,353237.0,89.4937,89.5507,89.4747,89.5222,353237.0
2024-03-13 12:10:00,94.26,94.3,94.24,94.29,469909.0,89.5222,89.5602,89.5032,89.5507,469909.0
2024-03-13 12:15:00,94.29,94.35,94.28,94.33,609362.0,89.5507,89.6077,89.5412,89.5887,609362.0
2024-03-13 12:20:00,94.33,94.35,94.32,94.33,331423.0,89.5887,89.6077,89.5792,89.5887,331423.0
2024-03-13 12:25:00,94.33,94.38,94.32,94.34,588356.0,89.5887,89.6362,89.5792,89.5982,588356.0
2024-03-13 12:30:00,94.34,94.35,94.28,94.3,261940.0,89.5982,89.6077,89.5412,89.5602,261940.0
2024-03-13 12:35:00,94.3,94.3,94.25,94.27,263730.0,89.5602,89.5602,89.5127,89.5317,263730.0
2024-03-13 12:40:00,94.27,94.29,94.26,94.26,95767.0,89.5317,89.5507,89.5222,89.5222,95767.0
2024-03-13 12:45:00,94.26,94.33,94.26,94.31,542786.0,89.5222,89.5887,89.5222,89.5697,542786.0
2024-03-13 12:50:00,94.3,94.34,94.29,94.33,505295.0,89.5602,89.5982,89.5507,89.5887,505295.0
2024-03-13 12:55:00,94.34,94.36,94.28,94.29,560794.0,89.5982,89.6172,89.5412,89.5507,560794.0
2024-03-13 13:00:00,94.28,94.74,94.24,94.55,1949879.0,89.5412,89.9781,89.5032,89.7976,1949879.0
2024-03-13 13:05:00,94.56,94.69,94.53,94.63,562960.0,89.8071,89.9306,89.7786,89.8736,562960.0
2024-03-13 13:10:00,94.63,94.66,94.51,94.54,585844.0,89.8736,89.9021,89.7597,89.7881,585844.0
2024-03-13 13:15:00,94.53,94.54,94.48,94.51,249093.0,89.7786,89.7881,89.7312,89.7597,249093.0
2024-03-13 13:20:00,94.51,94.57,94.47,94.57,194975.0,89.7597,89.8166,89.7217,89.8166,194975.0
2024-03-13 13:25:00,94.58,94.62,94.56,94.56,393922.0,89.8261,89.8641,89.8071,89.8071,393922.0
2024-03-13 13:30:00,94.57,94.59,94.53,94.55,273950.0,89.8166,89.8356,89.7786,89.7976,273950.0
2024-03-13 13:35:00,94.56,94.57,94.53,94.54,269967.0,89.8071,89.8166,89.7786,89.7881,269967.0
2024-03-13 13:40:00,94.53,94.57,94.49,94.5,213374.0,89.7786,89.8166,89.7407,89.7502,213374.0
2024-03-13 13:45:00,94.49,94.5,94.43,94.46,533852.0,89.7407,89.7502,89.6837,89.7122,533852.0
2024-03-13 13:50:00,94.45,94.46,94.38,94.43,329028.0,89.7027,89.7122,89.6362,89.6837,329028.0
2024-03-13 13:55:00,94.43,94.46,94.42,94.42,187198.0,89.6837,89.7122,89.6742,89.6742,187198.0
2024-03-13 14:00:00,94.43,94.45,94.39,94.43,412472.0,89.6837,89.7027,89.6457,89.6837,412472.0
2024-03-13 14:05:00,94.44,94.47,94.41,94.47,247356.0,89.6932,89.7217,89.6647,89.7217,247356.0
2024-03-13 14:10:00,94.47,94.49,94.45,94.48,204086.0,89.7217,89.7407,89.7027,89.7312,204086.0
2024-03-13 14:15:00,94.48,94.52,94.42,94.44,317937.0,89.7312,89.7691,89.6742,89.6932,317937.0
2024-03-13 14:20:00,94.44,94.46,94.42,94.43,200230.0,89.6932,89.7122,89.6742,89.6837,200230.0
2024-03-13 14:25:00,94.43,94.44,94.4,94.43,205750.0,89.6837,89.6932,89.6552,89.6837,205750.0
2024-03-13 14:30:00,94.44,94.44,94.39,94.39,209593.0,89.6932,89.6932,89.6457,89.6457,209593.0
2024-03-13 14:35:00,94.4,94.4,94.34,94.36,368869.0,89.6552,89.6552,89.5982,89.6172,368869.0
2024-03-13 14:40:00,94.36,94.37,94.34,94.35,190799.0,89.6172,89.6267,89.5982,89.6077,190799.0
2024-03-13 14:45:00,94.36,94.37,94.33,94.34,385312.0,89.6172,89.6267,89.5887,89.5982,385312.0
2024-03-13 14:50:00,94.34,94.35,94.29,94.32,384808.0,89.5982,89.6077,89.5507,89.5792,384808.0
2024-03-13 14:55:00,94.32,94.35,94.3,94.34,286595.0,89.5792,89.6077,89.5602,89.5982,286595.0
2024-03-13 15:00:00,94.35,94.37,94.33,94.37,362372.0,89.6077,89.6267,89.5887,89.6267,362372.0
2024-03-13 15:05:00,94.37,94.39,94.35,94.38,270544.0,89.6267,89.6457,89.6077,89.6362,270544.0
2024-03-13 15:10:00,94.37,94.39,94.32,94.32,364373.0,89.6267,89.6457,89.5792,89.5792,364373.0
2024-03-13 15:15:00,94.32,94.32,94.29,94.31,284207.0,89.5792,89.5792,89.5507,89.5697,284207.0
2024-03-13 15:20:00,94.31,94.38,94.3,94.38,194061.0,89.5697,89.6362,89.5602,89.6362,194061.0
2024-03-13 15:25:00,94.38,94.4,94.35,94.4,333813.0,89.6362,89.6552,89.6077,89.6552,333813.0
2024-03-13 15:30:00,94.4,94.41,94.37,94.39,503858.0,89.6552,89.6647,89.6267,89.6457,503858.0
2024-03-13 15:35:00,94.39,94.42,94.38,94.42,280624.0,89.6457,89.6742,89.6362,89.6742,280624.0
2024-03-13 15:40:00,94.42,94.42,94.38,94.39,466300.0,89.6742,89.6742,89.6362,89.6457,466300.0
2024-03-13 15:45:00,94.39,94.4,94.37,94.39,539677.0,89.6457,89.6552,89.6267,89.6457,539677.0
2024-03-13 15:50:00,94.39,94.41,94.37,94.4,490353.0,89.6457,89.6647,89.6267,89.6552,490353.0
2024-03-13 15:55:00,94.39,94.46,94.39,94.43,1524892.0,89.6457,89.7122,89.6457,89.6837,1524892.0
2024-03-14 09:30:00,93.73,93.75,93.6,93.63,706716.0,89.0189,89.0379,88.8954,88.9239,706716.0
2024-03-14 09:35:00,93.63,93.7,93.59,93.68,555774.0,88.9239,88.9904,88.8859,88.9714,555774.0
2024-03-14 09:40:00,93.69,93.69,93.54,93.56,925627.0,88.9809,88.9809,88.8384,88.8574,925627.0
2024-03-14 09:45:00,93.57,93.57,93.37,93.43,1266369.0,88.8669,88.8669,88.677,88.7339,1266369.0
2024-03-14 09:50:00,93.42,93.43,93.25,93.27,795394.0,88.7244,88.7339,88.563,88.582,795394.0
2024-03-14 09:55:00,93.26,93.42,93.25,93.41,1899986.0,88.5725,88.7244,88.563,88.7149,1899986.0
2024-03-14 10:00:00,93.41,93.43,93.36,93.41,1067093.0,88.7149,88.7339,88.6675,88.7149,1067093.0
2024-03-14 10:05:00,93.41,93.41,93.35,93.37,845451.0,88.7149,88.7149,88.658,88.677,845451.0
2024-03-14 10:10:00,93.36,93.37,93.31,93.34,929145.0,88.6675,88.677,88.62,88.6485,929145.0
2024-03-14 10:15:00,93.33,93.34,93.21,93.22,656140.0,88.639,88.6485,88.525,88.5345,656140.0
2024-03-14 10:20:00,93.22,93.26,93.18,93.19,633372.0,88.5345,88.5725,88.4965,88.506,633372.0
2024-03-14 10:25:00,93.19,93.2,93.13,93.19,597034.0,88.506,88.5155,88.449,88.506,597034.0
2024-03-14 10:30:00,93.19,93.25,93.18,93.21,750627.0,88.506,88.563,88.4965,88.525,750627.0
2024-03-14 10:35:00,93.21,93.26,93.17,93.19,256175.0,88.525,88.5725,88.487,88.506,256175.0
2024-03-14 10:40:00,93.19,93.21,93.14,93.17,363550.0,88.506,88.525,88.4585,88.487,363550.0
2024-03-14 10:45:00,93.16,93.25,93.16,93.19,1013912.0,88.4775,88.563,88.4775,88.506,1013912.0
2024-03-14 10:50:00,93.19,93.19,93.03,93.04,1157011.0,88.506,88.506,88.354,88.3635,1157011.0
2024-03-14 10:55:00,93.04,93.07,93.0,93.07,873447.0,88.3635,88.392,88.3255,88.392,873447.0
2024-03-14 11:00:00,93.07,93.15,93.03,93.1,519561.0,88.392,88.468,88.354,88.4205,519561.0
2024-03-14 11:05:00,93.1,93.12,93.05,93.09,365690.0,88.4205,88.4395,88.373,88.411,365690.0
2024-03-14 11:10:00,93.09,93.09,93.02,93.08,569513.0,88.411,88.411,88.3445,88.4015,569513.0
2024-03-14 11:15:00,93.09,93.09,93.03,93.04,344685.0,88.411,88.411,88.354,88.3635,344685.0
2024-03-14 11:20:00,93.04,93.06,92.98,93.06,506300.0,88.3635,88.3825,88.3066,88.3825,506300.0
2024-03-14 11:25:00,93.05,93.08,93.02,93.07,469258.0,88.373,88.4015,88.3445,88.392,469258.0
2024-03-14 11:30:00,93.07,93.09,92.98,92.98,763978.0,88.392,88.411,88.3066,88.3066,763978.0
2024-03-14 11:35:00,92.99,93.05,92.93,93.04,511431.0,88.3161,88.373,88.2591,88.3635,511431.0
2024-03-14 11:40:00,93.04,93.05,92.99,92.99,326320.0,88.3635,88.373,88.3161,88.3161,326320.0
2024-03-14 11:45:00,93.0,93.06,92.99,93.02,507667.0,88.3255,88.3825,88.3161,88.3445,507667.0
2024-03-14 11:50:00,93.02,93.04,92.95,92.97,340346.0,88.3445,88.3635,88.2781,88.2971,340346.0
2024-03-14 11:55:00,92.97,92.99,92.94,92.95,427303.0,88.2971,88.3161,88.2686,88.2781,427303.0
2024-03-14 12:00:00,92.94,93.04,92.93,93.03,708781.0,88.2686,88.3635,88.2591,88.354,708781.0
2024-03-14 12:05:00,93.02,93.07,93.0,93.05,397546.0,88.3445,88.392,88.3255,88.373,397546.0
2024-03-14 12:10:00,93.06,93.07,93.01,93.07,438906.0,88.3825,88.392,88.335,88.392,438906.0
2024-03-14 12:15:00,93.06,93.13,93.06,93.11,343379.0,88.3825,88.449,88.3825,88.43,343379.0
2024-03-14 12:20:00,93.12,93.17,93.11,93.14,322595.0,88.4395,88.487,88.43,88.4585,322595.0
2024-03-14 12:25:00,93.15,93.15,93.1,93.12,217075.0,88.468,88.468,88.4205,88.4395,217075.0
2024-03-14 12:30:00,93.12,93.18,93.1,93.15,225334.0,88.4395,88.4965,88.4205,88.468,225334.0
2024-03-14 12:35:00,93.14,93.19,93.12,93.18,356210.0,88.4585,88.506,88.4395,88.4965,356210.0
2024-03-14 12:40:00,93.18,93.19,93.11,93.15,234222.0,88.4965,88.506,88.43,88.468,234222.0
2024-03-14 12:45:00,93.16,93.18,93.04,93.05,285596.0,88.4775,88.4965,88.3635,88.373,285596.0
2024-03-14 12:50:00,93.06,93.11,93.04,93.09,258339.0,88.3825,88.43,88.3635,88.411,258339.0
2024-03-14 12:55:00,93.08,93.09,93.05,93.07,280440.0,88.4015,88.411,88.373,88.392,280440.0
2024-03-14 13:00:00,93.07,93.09,93.04,93.08,242936.0,88.392,88.411,88.3635,88.4015,242936.0
2024-03-14 13:05:00,93.08,93.08,93.0,93.01,334791.0,88.4015,88.4015,88.3255,88.335,334791.0
2024-03-14 13:10:00,93.01,93.08,93.0,93.07,276532.0,88.335,88.4015,88.3255,88.392,276532.0
2024-03-14 13:15:00,93.08,93.11,93.05,93.06,195488.0,88.4015,88.43,88.373,88.3825,195488.0
2024-03-14 13:20:00,93.06,93.09,93.03,93.04,304312.0,88.3825,88.411,88.354,88.3635,304312.0
2024-03-14 13:25:00,93.04,93.06,93.02,93.03,173787.0,88.3635,88.3825,88.3445,88.354,173787.0
2024-03-14 13:30:00,93.04,93.04,93.0,93.01,293784.0,88.3635,88.3635,88.3255,88.335,293784.0
2024-03-14 13:35:00,93.02,93.02,92.98,93.01,334273.0,88.3445,88.3445,88.3066,88.335,334273.0
2024-03-14 13:40:00,93.01,93.01,92.98,93.01,162431.0,88.335,88.335,88.3066,88.335,162431.0
2024-03-14 13:45:00,93.01,93.03,92.97,92.98,263720.0,88.335,88.354,88.2971,88.3066,263720.0
2024-03-14 13:50:00,92.98,93.01,92.98,93.0,193363.0,88.3066,88.335,88.3066,88.3255,193363.0
2024-03-14 13:55:00,93.0,93.02,92.98,92.99,307736.0,88.3255,88.3445,88.3066,88.3161,307736.0
2024-03-14 14:00:00,92.99,93.01,92.96,92.97,260815.0,88.3161,88.335,88.2876,88.2971,260815.0
2024-03-14 14:05:00,92.96,92.97,92.92,92.93,344076.0,88.2876,88.2971,88.2496,88.2591,344076.0
2024-03-14 14:10:00,92.94,92.94,92.91,92.94,281783.0,88.2686,88.2686,88.2401,88.2686,281783.0
2024-03-14 14:15:00,92.93,92.97,92.92,92.96,308720.0,88.2591,88.2971,88.2496,88.2876,308720.0
2024-03-14 14:20:00,92.96,92.97,92.91,92.91,328280.0,88.2876,88.2971,88.2401,88.2401,328280.0
2024-03-14 14:25:00,92.91,92.94,92.91,92.94,254898.0,88.2401,88.2686,88.2401,88.2686,254898.0
2024-03-14 14:30:00,92.94,92.95,92.9,92.95,562401.0,88.2686,88.2781,88.2306,88.2781,562401.0
2024-03-14 14:35:00,92.95,92.95,92.91,92.94,331244.0,88.2781,88.2781,88.2401,88.2686,331244.0
2024-03-14 14:40:00,92.95,92.95,92.92,92.94,280498.0,88.2781,88.2781,88.2496,88.2686,280498.0
2024-03-14 14:45:00,92.94,92.95,92.92,92.94,355344.0,88.2686,88.2781,88.2496,88.2686,355344.0
2024-03-14 14:50:00,92.93,92.94,92.89,92.9,372657.0,88.2591,88.2686,88.2211,88.2306,372657.0
2024-03-14 14:55:00,92.9,92.92,92.86,92.88,457106.0,88.2306,88.2496,88.1926,88.2116,457106.0
2024-03-14 15:00:00,92.88,92.98,92.88,92.98,721586.0,88.2116,88.3066,88.2116,88.3066,721586.0
2024-03-14 15:05:00,92.98,92.98,92.91,92.95,1652369.0,88.3066,88.3066,88.2401,88.2781,1652369.0
2024-03-14 15:10:00,92.95,92.98,92.94,92.98,343702.0,88.2781,88.3066,88.2686,88.3066,343702.0
2024-03-14 15:15:00,92.97,92.98,92.91,92.92,294330.0,88.2971,88.3066,88.2401,88.2496,294330.0
2024-03-14 15:20:00,92.92,92.95,92.9,92.94,365025.0,88.2496,88.2781,88.2306,88.2686,365025.0
2024-03-14 15:25:00,92.95,92.96,92.93,92.95,346303.0,88.2781,88.2876,88.2591,88.2781,346303.0
2024-03-14 15:30:00,92.95,92.97,92.93,92.95,477003.0,88.2781,88.2971,88.2591,88.2781,477003.0
2024-03-14 15:35:00,92.96,92.96,92.91,92.94,390257.0,88.2876,88.2876,88.2401,88.2686,390257.0
2024-03-14 15:40:00,92.93,92.95,92.92,92.95,444258.0,88.2591,88.2781,88.2496,88.2781,444258.0
2024-03-14 15:45:00,92.95,92.98,92.93,92.98,623449.0,88.2781,88.3066,88.2591,88.3066,623449.0
2024-03-14 15:50:00,92.98,93.02,92.96,92.97,838284.0,88.3066,88.3445,88.2876,88.2971,838284.0
2024-03-14 15:55:00,92.96,92.99,92.93,92.96,1873152.0,88.2876,88.3161,88.2591,88.2876,1873152.0
2024-03-15 09:30:00,93.06,93.06,92.93,92.98,788748.0,88.3825,88.3825,88.2591,88.3066,788748.0
2024-03-15 09:35:00,92.98,93.03,92.94,93.0,369234.0,88.3066,88.354,88.2686,88.3255,369234.0
2024-03-15 09:40:00,93.0,93.04,92.99,93.01,842403.0,88.3255,88.3635,88.3161,88.335,842403.0
2024-03-15 09:45:00,93.01,93.02,92.89,92.9,489595.0,88.335,88.3445,88.2211,88.2306,489595.0
2024-03-15 09:50:00,92.9,92.91,92.86,92.9,369282.0,88.2306,88.2401,88.1926,88.2306,369282.0
2024-03-15 09:55:00,92.9,92.9,92.84,92.86,384222.0,88.2306,88.2306,88.1736,88.1926,384222.0
2024-03-15 10:00:00,92.85,93.03,92.85,93.03,892387.0,88.1831,88.354,88.1831,88.354,892387.0
2024-03-15 10:05:00,93.03,93.04,92.89,92.96,600140.0,88.354,88.3635,88.2211,88.2876,600140.0
2024-03-15 10:10:00,92.95,93.04,92.93,92.96,325181.0,88.2781,88.3635,88.2591,88.2876,325181.0
2024-03-15 10:15:00,92.95,93.01,92.92,92.94,285595.0,88.2781,88.335,88.2496,88.2686,285595.0
2024-03-15 10:20:00,92.93,92.94,92.78,92.82,838176.0,88.2591,88.2686,88.1166,88.1546,838176.0
2024-03-15 10:25:00,92.82,92.87,92.81,92.85,561148.0,88.1546,88.2021,88.1451,88.1831,561148.0
2024-03-15 10:30:00,92.84,92.96,92.83,92.92,301416.0,88.1736,88.2876,88.1641,88.2496,301416.0
2024-03-15 10:35:00,92.91,92.93,92.83,92.87,322242.0,88.2401,88.2591,88.1641,88.2021,322242.0
2024-03-15 10:40:00,92.87,92.87,92.8,92.84,227344.0,88.2021,88.2021,88.1356,88.1736,227344.0
2024-03-15 10:45:00,92.85,92.93,92.83,92.93,281671.0,88.1831,88.2591,88.1641,88.2591,281671.0
2024-03-15 10:50:00,92.94,93.01,92.9,93.0,341144.0,88.2686,88.335,88.2306,88.3255,341144.0
2024-03-15 10:55:00,92.99,93.0,92.94,92.94,305272.0,88.3161,88.3255,88.2686,88.2686,305272.0
2024-03-15 11:00:00,92.95,92.97,92.92,92.94,188894.0,88.2781,88.2971,88.2496,88.2686,188894.0
2024-03-15 11:05:00,92.95,92.96,92.93,92.95,205681.0,88.2781,88.2876,88.2591,88.2781,205681.0
2024-03-15 11:10:00,92.94,92.99,92.93,92.94,224641.0,88.2686,88.3161,88.2591,88.2686,224641.0
2024-03-15 11:15:00,92.93,93.08,92.93,93.07,214462.0,88.2591,88.4015,88.2591,88.392,214462.0
2024-03-15 11:20:00,93.07,93.07,93.04,93.06,288593.0,88.392,88.392,88.3635,88.3825,288593.0
2024-03-15 11:25:00,93.07,93.08,93.03,93.05,168867.0,88.392,88.4015,88.354,88.373,168867.0
2024-03-15 11:30:00,93.04,93.12,93.03,93.07,328176.0,88.3635,88.4395,88.354,88.392,328176.0
2024-03-15 11:35:00,93.07,93.07,93.0,93.03,263632.0,88.392,88.392,88.3255,88.354,263632.0
2024-03-15 11:40:00,93.02,93.08,93.01,93.06,347929.0,88.3445,88.4015,88.335,88.3825,347929.0
2024-03-15 11:45:00,93.07,93.08,93.02,93.03,230320.0,88.392,88.4015,88.3445,88.354,230320.0
2024-03-15 11:50:00,93.03,93.12,93.03,93.06,407975.0,88.354,88.4395,88.354,88.3825,407975.0
2024-03-15 11:55:00,93.07,93.09,93.05,93.07,260231.0,88.392,88.411,88.373,88.392,260231.0
2024-03-15 12:00:00,93.06,93.07,93.02,93.04,359842.0,88.3825,88.392,88.3445,88.3635,359842.0
2024-03-15 12:05:00,93.04,93.08,93.02,93.07,263033.0,88.3635,88.4015,88.3445,88.392,263033.0
2024-03-15 12:10:00,93.07,93.1,93.03,93.06,373029.0,88.392,88.4205,88.354,88.3825,373029.0
2024-03-15 12:15:00,93.05,93.14,93.04,93.13,281185.0,88.373,88.4585,88.3635,88.449,281185.0
2024-03-15 12:20:00,93.13,93.19,93.13,93.18,240492.0,88.449,88.506,88.449,88.4965,240492.0
2024-03-15 12:25:00,93.19,93.19,93.13,93.15,197402.0,88.506,88.506,88.449,88.468,197402.0
2024-03-15 12:30:00,93.14,93.15,93.1,93.12,196082.0,88.4585,88.468,88.4205,88.4395,196082.0
2024-03-15 12:35:00,93.12,93.14,93.11,93.12,189820.0,88.4395,88.4585,88.43,88.4395,189820.0
2024-03-15 12:40:00,93.13,93.16,93.11,93.15,100473.0,88.449,88.4775,88.43,88.468,100473.0
2024-03-15 12:45:00,93.15,93.17,93.1,93.12,182571.0,88.468,88.487,88.4205,88.4395,182571.0
2024-03-15 12:50:00,93.11,93.11,93.01,93.02,304953.0,88.43,88.43,88.335,88.3445,304953.0
2024-03-15 12:55:00,93.02,93.02,92.98,92.99,312854.0,88.3445,88.3445,88.3066,88.3161,312854.0
2024-03-15 13:00:00,93.0,93.02,92.99,93.0,256064.0,88.3255,88.3445,88.3161,88.3255,256064.0
2024-03-15 13:05:00,92.98,92.99,92.96,92.98,171056.0,88.3066,88.3161,88.2876,88.3066,171056.0
2024-03-15 13:10:00,92.98,93.0,92.96,92.99,201617.0,88.3066,88.3255,88.2876,88.3161,201617.0
2024-03-15 13:15:00,92.98,92.99,92.93,92.94,233672.0,88.3066,88.3161,88.2591,88.2686,233672.0
2024-03-15 13:20:00,92.94,93.06,92.93,93.06,607457.0,88.2686,88.3825,88.2591,88.3825,607457.0
2024-03-15 13:25:00,93.05,93.1,93.03,93.04,219971.0,88.373,88.4205,88.354,88.3635,219971.0
2024-03-15 13:30:00,93.04,93.07,93.0,93.02,218794.0,88.3635,88.392,88.3255,88.3445,218794.0
2024-03-15 13:35:00,93.02,93.04,93.0,93.0,72295.0,88.3445,88.3635,88.3255,88.3255,72295.0
2024-03-15 13:40:00,93.01,93.03,92.99,93.01,129683.0,88.335,88.354,88.3161,88.335,129683.0
2024-03-15 13:45:00,93.02,93.03,92.99,93.03,64653.0,88.3445,88.354,88.3161,88.354,64653.0
2024-03-15 13:50:00,93.03,93.04,93.01,93.01,48042.0,88.354,88.3635,88.335,88.335,48042.0
2024-03-15 13:55:00,93.01,93.03,92.99,93.02,216885.0,88.335,88.354,88.3161,88.3445,216885.0
2024-03-15 14:00:00,93.01,93.08,93.01,93.08,165993.0,88.335,88.4015,88.335,88.4015,165993.0
2024-03-15 14:05:00,93.07,93.1,93.05,93.05,176251.0,88.392,88.4205,88.373,88.373,176251.0
2024-03-15 14:10:00,93.05,93.06,93.01,93.01,150418.0,88.373,88.3825,88.335,88.335,150418.0
2024-03-15 14:15:00,93.02,93.1,93.02,93.04,105736.0,88.3445,88.4205,88.3445,88.3635,105736.0
2024-03-15 14:20:00,93.04,93.07,93.04,93.06,103054.0,88.3635,88.392,88.3635,88.3825,103054.0
2024-03-15 14:25:00,93.07,93.09,93.03,93.05,180866.0,88.392,88.411,88.354,88.373,180866.0
2024-03-15 14:30:00,93.05,93.09,93.05,93.07,186067.0,88.373,88.411,88.373,88.392,186067.0
2024-03-15 14:35:00,93.08,93.09,93.05,93.06,201571.0,88.4015,88.411,88.373,88.3825,201571.0
2024-03-15 14:40:00,93.07,93.13,93.06,93.1,233460.0,88.392,88.449,88.3825,88.4205,233460.0
2024-03-15 14:45:00,93.11,93.15,93.09,93.1,335014.0,88.43,88.468,88.411,88.4205,335014.0
2024-03-15 14:50:00,93.1,93.14,93.09,93.13,197864.0,88.4205,88.4585,88.411,88.449,197864.0
2024-03-15 14:55:00,93.13,93.15,93.09,93.12,515706.0,88.449,88.468,88.411,88.4395,515706.0
2024-03-15 15:00:00,93.12,93.14,93.1,93.11,205615.0,88.4395,88.4585,88.4205,88.43,205615.0
2024-03-15 15:05:00,93.11,93.13,93.09,93.09,168276.0,88.43,88.449,88.411,88.411,168276.0
2024-03-15 15:10:00,93.09,93.13,93.07,93.08,254965.0,88.411,88.449,88.392,88.4015,254965.0
2024-03-15 15:15:00,93.08,93.09,93.07,93.08,84422.0,88.4015,88.411,88.392,88.4015,84422.0
2024-03-15 15:20:00,93.08,93.08,93.06,93.06,144739.0,88.4015,88.4015,88.3825,88.3825,144739.0
2024-03-15 15:25:00,93.06,93.1,93.05,93.05,263258.0,88.3825,88.4205,88.373,88.373,263258.0
2024-03-15 15:30:00,93.06,93.08,93.04,93.06,107585.0,88.3825,88.4015,88.3635,88.3825,107585.0
2024-03-15 15:35:00,93.07,93.09,93.02,93.05,401910.0,88.392,88.411,88.3445,88.373,401910.0
2024-03-15 15:40:00,93.05,93.06,93.03,93.04,288592.0,88.373,88.3825,88.354,88.3635,288592.0
2024-03-15 15:45:00,93.04,93.06,93.0,93.02,506834.0,88.3635,88.3825,88.3255,88.3445,506834.0
2024-03-15 15:50:00,93.01,93.02,92.97,92.99,836473.0,88.335,88.3445,88.2971,88.3161,836473.0
2024-03-15 15:55:00,92.99,92.99,92.93,92.96,1968799.0,88.3161,88.3161,88.2591,88.2876,1968799.0
2024-03-18 09:30:00,92.73,92.9,92.71,92.89,614868.0,88.0691,88.2306,88.0501,88.2211,614868.0
2024-03-18 09:35:00,92.88,92.93,92.85,92.89,417717.0,88.2116,88.2591,88.1831,88.2211,417717.0
2024-03-18 09:40:00,92.9,92.99,92.88,92.91,397991.0,88.2306,88.3161,88.2116,88.2401,397991.0
2024-03-18 09:45:00,92.91,92.92,92.83,92.87,325647.0,88.2401,88.2496,88.1641,88.2021,325647.0
2024-03-18 09:50:00,92.87,92.9,92.84,92.88,279382.0,88.2021,88.2306,88.1736,88.2116,279382.0
2024-03-18 09:55:00,92.88,92.93,92.86,92.89,347620.0,88.2116,88.2591,88.1926,88.2211,347620.0
2024-03-18 10:00:00,92.89,92.89,92.85,92.88,204821.0,88.2211,88.2211,88.1831,88.2116,204821.0
2024-03-18 10:05:00,92.88,92.95,92.85,92.89,273342.0,88.2116,88.2781,88.1831,88.2211,273342.0
2024-03-18 10:10:00,92.88,92.92,92.84,92.84,260388.0,88.2116,88.2496,88.1736,88.1736,260388.0
2024-03-18 10:15:00,92.84,92.91,92.84,92.91,133355.0,88.1736,88.2401,88.1736,88.2401,133355.0
2024-03-18 10:20:00,92.91,92.95,92.89,92.9,186737.0,88.2401,88.2781,88.2211,88.2306,186737.0
2024-03-18 10:25:00,92.91,92.94,92.87,92.88,226720.0,88.2401,88.2686,88.2021,88.2116,226720.0
2024-03-18 10:30:00,92.89,92.89,92.78,92.8,248017.0,88.2211,88.2211,88.1166,88.1356,248017.0
2024-03-18 10:35:00,92.8,92.87,92.8,92.84,230513.0,88.1356,88.2021,88.1356,88.1736,230513.0
2024-03-18 10:40:00,92.84,92.86,92.75,92.76,324192.0,88.1736,88.1926,88.0881,88.0976,324192.0
2024-03-18 10:45:00,92.76,92.77,92.72,92.73,157162.0,88.0976,88.1071,88.0596,88.0691,157162.0
2024-03-18 10:50:00,92.73,92.73,92.66,92.68,385735.0,88.0691,88.0691,88.0026,88.0216,385735.0
2024-03-18 10:55:00,92.68,92.71,92.62,92.65,283959.0,88.0216,88.0501,87.9646,87.9931,283959.0
2024-03-18 11:00:00,92.65,92.68,92.6,92.62,557443.0,87.9931,88.0216,87.9457,87.9646,557443.0
2024-03-18 11:05:00,92.62,92.66,92.6,92.63,581502.0,87.9646,88.0026,87.9457,87.9741,581502.0
2024-03-18 11:10:00,92.62,92.67,92.62,92.63,470959.0,87.9646,88.0121,87.9646,87.9741,470959.0
2024-03-18 11:15:00,92.63,92.66,92.62,92.65,469303.0,87.9741,88.0026,87.9646,87.9931,469303.0
2024-03-18 11:20:00,92.65,92.68,92.61,92.63,244971.0,87.9931,88.0216,87.9552,87.9741,244971.0
2024-03-18 11:25:00,92.62,92.67,92.62,92.66,333182.0,87.9646,88.0121,87.9646,88.0026,333182.0
2024-03-18 11:30:00,92.67,92.71,92.66,92.7,278572.0,88.0121,88.0501,88.0026,88.0406,278572.0
2024-03-18 11:35:00,92.7,92.7,92.62,92.66,253883.0,88.0406,88.0406,87.9646,88.0026,253883.0
2024-03-18 11:40:00,92.65,92.68,92.64,92.65,410492.0,87.9931,88.0216,87.9836,87.9931,410492.0
2024-03-18 11:45:00,92.65,92.74,92.65,92.74,380454.0,87.9931,88.0786,87.9931,88.0786,380454.0
2024-03-18 11:50:00,92.74,92.77,92.72,92.75,550053.0,88.0786,88.1071,88.0596,88.0881,550053.0
2024-03-18 11:55:00,92.76,92.79,92.69,92.7,1107590.0,88.0976,88.1261,88.0311,88.0406,1107590.0
2024-03-18 12:00:00,92.7,92.71,92.65,92.66,309455.0,88.0406,88.0501,87.9931,88.0026,309455.0
2024-03-18 12:05:00,92.66,92.69,92.65,92.69,150940.0,88.0026,88.0311,87.9931,88.0311,150940.0
2024-03-18 12:10:00,92.69,92.7,92.65,92.69,147644.0,88.0311,88.0406,87.9931,88.0311,147644.0
2024-03-18 12:15:00,92.69,92.7,92.62,92.66,242072.0,88.0311,88.0406,87.9646,88.0026,242072.0
2024-03-18 12:20:00,92.66,92.7,92.65,92.69,142349.0,88.0026,88.0406,87.9931,88.0311,142349.0
2024-03-18 12:25:00,92.69,92.71,92.67,92.69,131498.0,88.0311,88.0501,88.0121,88.0311,131498.0
2024-03-18 12:30:00,92.68,92.71,92.66,92.66,299440.0,88.0216,88.0501,88.0026,88.0026,299440.0
2024-03-18 12:35:00,92.66,92.76,92.65,92.7,348583.0,88.0026,88.0976,87.9931,88.0406,348583.0
2024-03-18 12:40:00,92.7,92.73,92.7,92.73,169353.0,88.0406,88.0691,88.0406,88.0691,169353.0
2024-03-18 12:45:00,92.73,92.73,92.69,92.7,141445.0,88.0691,88.0691,88.0311,88.0406,141445.0
2024-03-18 12:50:00,92.7,92.7,92.65,92.65,105832.0,88.0406,88.0406,87.9931,87.9931,105832.0
2024-03-18 12:55:00,92.66,92.72,92.65,92.7,215985.0,88.0026,88.0596,87.9931,88.0406,215985.0
2024-03-18 13:00:00,92.7,92.73,92.63,92.63,256312.0,88.0406,88.0691,87.9741,87.9741,256312.0
2024-03-18 13:05:00,92.64,92.7,92.63,92.64,327452.0,87.9836,88.0406,87.9741,87.9836,327452.0
2024-03-18 13:10:00,92.64,92.64,92.57,92.57,199302.0,87.9836,87.9836,87.9172,87.9172,199302.0
2024-03-18 13:15:00,92.57,92.59,92.56,92.56,449324.0,87.9172,87.9362,87.9077,87.9077,449324.0
2024-03-18 13:20:00,92.56,92.57,92.54,92.56,100410.0,87.9077,87.9172,87.8887,87.9077,100410.0
2024-03-18 13:25:00,92.56,92.57,92.54,92.56,171257.0,87.9077,87.9172,87.8887,87.9077,171257.0
2024-03-18 13:30:00,92.56,92.57,92.51,92.52,97431.0,87.9077,87.9172,87.8602,87.8697,97431.0
2024-03-18 13:35:00,92.51,92.53,92.5,92.51,164605.0,87.8602,87.8792,87.8507,87.8602,164605.0
2024-03-18 13:40:00,92.5,92.55,92.5,92.53,147653.0,87.8507,87.8982,87.8507,87.8792,147653.0
2024-03-18 13:45:00,92.53,92.56,92.52,92.55,136280.0,87.8792,87.9077,87.8697,87.8982,136280.0
2024-03-18 13:50:00,92.56,92.58,92.53,92.57,320826.0,87.9077,87.9267,87.8792,87.9172,320826.0
2024-03-18 13:55:00,92.57,92.59,92.56,92.56,77992.0,87.9172,87.9362,87.9077,87.9077,77992.0
2024-03-18 14:00:00,92.56,92.57,92.53,92.56,109873.0,87.9077,87.9172,87.8792,87.9077,109873.0
2024-03-18 14:05:00,92.56,92.59,92.56,92.59,135981.0,87.9077,87.9362,87.9077,87.9362,135981.0
2024-03-18 14:10:00,92.59,92.61,92.56,92.56,121580.0,87.9362,87.9552,87.9077,87.9077,121580.0
2024-03-18 14:15:00,92.56,92.58,92.52,92.58,227058.0,87.9077,87.9267,87.8697,87.9267,227058.0
2024-03-18 14:20:00,92.57,92.58,92.55,92.55,172361.0,87.9172,87.9267,87.8982,87.8982,172361.0
2024-03-18 14:25:00,92.56,92.59,92.55,92.58,145890.0,87.9077,87.9362,87.8982,87.9267,145890.0
2024-03-18 14:30:00,92.57,92.6,92.55,92.56,306776.0,87.9172,87.9457,87.8982,87.9077,306776.0
2024-03-18 14:35:00,92.56,92.57,92.55,92.56,140365.0,87.9077,87.9172,87.8982,87.9077,140365.0
2024-03-18 14:40:00,92.56,92.56,92.51,92.53,204423.0,87.9077,87.9077,87.8602,87.8792,204423.0
2024-03-18 14:45:00,92.53,92.58,92.52,92.56,382517.0,87.8792,87.9267,87.8697,87.9077,382517.0
2024-03-18 14:50:00,92.56,92.6,92.54,92.55,439607.0,87.9077,87.9457,87.8887,87.8982,439607.0
2024-03-18 14:55:00,92.55,92.59,92.54,92.58,415922.0,87.8982,87.9362,87.8887,87.9267,415922.0
2024-03-18 15:00:00,92.58,92.67,92.57,92.66,289447.0,87.9267,88.0121,87.9172,88.0026,289447.0
2024-03-18 15:05:00,92.67,92.7,92.66,92.68,504252.0,88.0121,88.0406,88.0026,88.0216,504252.0
2024-03-18 15:10:00,92.68,92.69,92.66,92.67,315507.0,88.0216,88.0311,88.0026,88.0121,315507.0
2024-03-18 15:15:00,92.66,92.69,92.64,92.66,176364.0,88.0026,88.0311,87.9836,88.0026,176364.0
2024-03-18 15:20:00,92.67,92.68,92.64,92.64,145225.0,88.0121,88.0216,87.9836,87.9836,145225.0
2024-03-18 15:25:00,92.64,92.65,92.62,92.64,269557.0,87.9836,87.9931,87.9646,87.9836,269557.0
2024-03-18 15:30:00,92.64,92.67,92.64,92.66,106435.0,87.9836,88.0121,87.9836,88.0026,106435.0
2024-03-18 15:35:00,92.67,92.67,92.65,92.67,206977.0,88.0121,88.0121,87.9931,88.0121,206977.0
2024-03-18 15:40:00,92.67,92.68,92.63,92.67,327780.0,88.0121,88.0216,87.9741,88.0121,327780.0
2024-03-18 15:45:00,92.66,92.69,92.65,92.66,153814.0,88.0026,88.0311,87.9931,88.0026,153814.0
2024-03-18 15:50:00,92.66,92.69,92.65,92.69,473540.0,88.0026,88.0311,87.9931,88.0311,473540.0
2024-03-18 15:55:00,92.69,92.69,92.64,92.65,1789139.0,88.0311,88.0311,87.9836,87.9931,1789139.0
2024-03-19 09:30:00,92.84,92.9,92.76,92.88,409198.0,88.1736,88.2306,88.0976,88.2116,409198.0
2024-03-19 09:35:00,92.89,92.9,92.78,92.79,410693.0,88.2211,88.2306,88.1166,88.1261,410693.0
2024-03-19 09:40:00,92.78,92.84,92.76,92.77,323023.0,88.1166,88.1736,88.0976,88.1071,323023.0
2024-03-19 09:45:00,92.77,92.8,92.69,92.75,318333.0,88.1071,88.1356,88.0311,88.0881,318333.0
2024-03-19 09:50:00,92.76,92.81,92.74,92.8,235967.0,88.0976,88.1451,88.0786,88.1356,235967.0
2024-03-19 09:55:00,92.8,92.84,92.75,92.76,378204.0,88.1356,88.1736,88.0881,88.0976,378204.0
2024-03-19 10:00:00,92.76,92.8,92.74,92.8,290401.0,88.0976,88.1356,88.0786,88.1356,290401.0
2024-03-19 10:05:00,92.79,92.8,92.7,92.76,290092.0,88.1261,88.1356,88.0406,88.0976,290092.0
2024-03-19 10:10:00,92.75,92.87,92.73,92.83,825985.0,88.0881,88.2021,88.0691,88.1641,825985.0
2024-03-19 10:15:00,92.83,92.87,92.8,92.81,683874.0,88.1641,88.2021,88.1356,88.1451,683874.0
2024-03-19 10:20:00,92.82,92.83,92.79,92.8,291700.0,88.1546,88.1641,88.1261,88.1356,291700.0
2024-03-19 10:25:00,92.8,92.82,92.75,92.77,286359.0,88.1356,88.1546,88.0881,88.1071,286359.0
2024-03-19 10:30:00,92.77,92.78,92.75,92.78,140750.0,88.1071,88.1166,88.0881,88.1166,140750.0
2024-03-19 10:35:00,92.78,92.87,92.76,92.87,265224.0,88.1166,88.2021,88.0976,88.2021,265224.0
2024-03-19 10:40:00,92.87,92.89,92.85,92.88,124147.0,88.2021,88.2211,88.1831,88.2116,124147.0
2024-03-19 10:45:00,92.89,92.94,92.83,92.84,476312.0,88.2211,88.2686,88.1641,88.1736,476312.0
2024-03-19 10:50:00,92.83,92.88,92.83,92.88,188523.0,88.1641,88.2116,88.1641,88.2116,188523.0
2024-03-19 10:55:00,92.88,92.93,92.88,92.89,177384.0,88.2116,88.2591,88.2116,88.2211,177384.0
2024-03-19 11:00:00,92.89,92.9,92.85,92.88,297157.0,88.2211,88.2306,88.1831,88.2116,297157.0
2024-03-19 11:05:00,92.88,92.9,92.85,92.86,160566.0,88.2116,88.2306,88.1831,88.1926,160566.0
2024-03-19 11:10:00,92.86,92.91,92.85,92.89,236858.0,88.1926,88.2401,88.1831,88.2211,236858.0
2024-03-19 11:15:00,92.9,92.92,92.85,92.86,178902.0,88.2306,88.2496,88.1831,88.1926,178902.0
2024-03-19 11:20:00,92.86,92.86,92.81,92.81,134967.0,88.1926,88.1926,88.1451,88.1451,134967.0
2024-03-19 11:25:00,92.81,92.9,92.8,92.9,376995.0,88.1451,88.2306,88.1356,88.2306,376995.0
2024-03-19 11:30:00,92.9,92.93,92.84,92.86,387708.0,88.2306,88.2591,88.1736,88.1926,387708.0
2024-03-19 11:35:00,92.86,92.9,92.84,92.86,317815.0,88.1926,88.2306,88.1736,88.1926,317815.0
2024-03-19 11:40:00,92.86,92.86,92.8,92.83,148661.0,88.1926,88.1926,88.1356,88.1641,148661.0
2024-03-19 11:45:00,92.83,92.91,92.81,92.89,282696.0,88.1641,88.2401,88.1451,88.2211,282696.0
2024-03-19 11:50:00,92.89,92.93,92.87,92.88,211737.0,88.2211,88.2591,88.2021,88.2116,211737.0
2024-03-19 11:55:00,92.88,92.94,92.87,92.91,296605.0,88.2116,88.2686,88.2021,88.2401,296605.0
2024-03-19 12:00:00,92.91,92.92,92.83,92.83,167704.0,88.2401,88.2496,88.1641,88.1641,167704.0
2024-03-19 12:05:00,92.83,92.87,92.83,92.86,198316.0,88.1641,88.2021,88.1641,88.1926,198316.0
2024-03-19 12:10:00,92.86,92.87,92.82,92.84,193753.0,88.1926,88.2021,88.1546,88.1736,193753.0
2024-03-19 12:15:00,92.84,92.91,92.84,92.86,136898.0,88.1736,88.2401,88.1736,88.1926,136898.0
2024-03-19 12:20:00,92.86,92.91,92.85,92.91,132384.0,88.1926,88.2401,88.1831,88.2401,132384.0
2024-03-19 12:25:00,92.9,92.93,92.84,92.84,257946.0,88.2306,88.2591,88.1736,88.1736,257946.0
2024-03-19 12:30:00,92.84,92.89,92.82,92.83,241481.0,88.1736,88.2211,88.1546,88.1641,241481.0
2024-03-19 12:35:00,92.83,92.85,92.81,92.82,238863.0,88.1641,88.1831,88.1451,88.1546,238863.0
2024-03-19 12:40:00,92.83,92.83,92.73,92.77,347138.0,88.1641,88.1641,88.0691,88.1071,347138.0
2024-03-19 12:45:00,92.77,92.79,92.74,92.77,249360.0,88.1071,88.1261,88.0786,88.1071,249360.0
2024-03-19 12:50:00,92.78,92.85,92.76,92.83,328859.0,88.1166,88.1831,88.0976,88.1641,328859.0
2024-03-19 12:55:00,92.82,92.92,92.82,92.91,495782.0,88.1546,88.2496,88.1546,88.2401,495782.0
2024-03-19 13:00:00,92.91,93.27,92.89,93.07,1005177.0,88.2401,88.582,88.2211,88.392,1005177.0
2024-03-19 13:05:00,93.07,93.13,93.02,93.05,277898.0,88.392,88.449,88.3445,88.373,277898.0
2024-03-19 13:10:00,93.05,93.06,92.92,92.93,247035.0,88.373,88.3825,88.2496,88.2591,247035.0
2024-03-19 13:15:00,92.93,92.96,92.89,92.96,167902.0,88.2591,88.2876,88.2211,88.2876,167902.0
2024-03-19 13:20:00,92.95,93.0,92.92,92.99,170849.0,88.2781,88.3255,88.2496,88.3161,170849.0
2024-03-19 13:25:00,92.99,93.02,92.96,92.97,187538.0,88.3161,88.3445,88.2876,88.2971,187538.0
2024-03-19 13:30:00,92.97,93.03,92.96,93.03,127423.0,88.2971,88.354,88.2876,88.354,127423.0
2024-03-19 13:35:00,93.03,93.03,92.93,92.94,147333.0,88.354,88.354,88.2591,88.2686,147333.0
2024-03-19 13:40:00,92.93,92.96,92.91,92.95,256830.0,88.2591,88.2876,88.2401,88.2781,256830.0
2024-03-19 13:45:00,92.95,93.01,92.95,93.0,223966.0,88.2781,88.335,88.2781,88.3255,223966.0
2024-03-19 13:50:00,93.0,93.05,92.98,93.04,222762.0,88.3255,88.373,88.3066,88.3635,222762.0
2024-03-19 13:55:00,93.05,93.07,93.02,93.06,659041.0,88.373,88.392,88.3445,88.3825,659041.0
2024-03-19 14:00:00,93.07,93.07,93.02,93.06,148418.0,88.392,88.392,88.3445,88.3825,148418.0
2024-03-19 14:05:00,93.06,93.09,93.02,93.05,173328.0,88.3825,88.411,88.3445,88.373,173328.0
2024-03-19 14:10:00,93.05,93.08,93.03,93.04,143930.0,88.373,88.4015,88.354,88.3635,143930.0
2024-03-19 14:15:00,93.03,93.03,92.98,93.0,246150.0,88.354,88.354,88.3066,88.3255,246150.0
2024-03-19 14:20:00,93.0,93.0,92.96,92.98,277133.0,88.3255,88.3255,88.2876,88.3066,277133.0
2024-03-19 14:25:00,92.97,92.98,92.94,92.95,252034.0,88.2971,88.3066,88.2686,88.2781,252034.0
2024-03-19 14:30:00,92.95,93.03,92.94,93.02,420819.0,88.2781,88.354,88.2686,88.3445,420819.0
2024-03-19 14:35:00,93.02,93.06,93.0,93.04,260077.0,88.3445,88.3825,88.3255,88.3635,260077.0
2024-03-19 14:40:00,93.04,93.05,93.01,93.03,128781.0,88.3635,88.373,88.335,88.354,128781.0
2024-03-19 14:45:00,93.04,93.07,93.02,93.03,195363.0,88.3635,88.392,88.3445,88.354,195363.0
2024-03-19 14:50:00,93.03,93.04,93.01,93.03,170478.0,88.354,88.3635,88.335,88.354,170478.0
2024-03-19 14:55:00,93.03,93.05,93.02,93.04,156836.0,88.354,88.373,88.3445,88.3635,156836.0
2024-03-19 15:00:00,93.03,93.08,93.02,93.08,290946.0,88.354,88.4015,88.3445,88.4015,290946.0
2024-03-19 15:05:00,93.08,93.09,93.05,93.06,280466.0,88.4015,88.411,88.373,88.3825,280466.0
2024-03-19 15:10:00,93.06,93.12,93.05,93.12,455801.0,88.3825,88.4395,88.373,88.4395,455801.0
2024-03-19 15:15:00,93.12,93.15,93.09,93.09,582214.0,88.4395,88.468,88.411,88.411,582214.0
2024-03-19 15:20:00,93.1,93.1,92.97,93.04,651082.0,88.4205,88.4205,88.2971,88.3635,651082.0
2024-03-19 15:25:00,93.05,93.07,93.02,93.02,112920.0,88.373,88.392,88.3445,88.3445,112920.0
2024-03-19 15:30:00,93.02,93.04,93.0,93.02,134944.0,88.3445,88.3635,88.3255,88.3445,134944.0
2024-03-19 15:35:00,93.01,93.01,92.92,92.99,287316.0,88.335,88.335,88.2496,88.3161,287316.0
2024-03-19 15:40:00,92.98,93.02,92.98,93.01,191455.0,88.3066,88.3445,88.3066,88.335,191455.0
2024-03-19 15:45:00,93.01,93.01,92.98,92.98,198728.0,88.335,88.335,88.3066,88.3066,198728.0
2024-03-19 15:50:00,92.99,93.02,92.95,93.01,444560.0,88.3161,88.3445,88.2781,88.335,444560.0
2024-03-19 15:55:00,93.01,93.01,92.91,92.92,1311741.0,88.335,88.335,88.2401,88.2496,1311741.0
2024-03-20 09:30:00,93.1,93.15,93.0,93.06,360017.0,88.4205,88.468,88.3255,88.3825,360017.0
2024-03-20 09:35:00,93.06,93.08,93.03,93.06,222027.0,88.3825,88.4015,88.354,88.3825,222027.0
2024-03-20 09:40:00,93.06,93.06,92.97,92.99,281566.0,88.3825,88.3825,88.2971,88.3161,281566.0
2024-03-20 09:45:00,93.0,93.06,92.99,93.05,154921.0,88.3255,88.3825,88.3161,88.373,154921.0
2024-03-20 09:50:00,93.06,93.06,93.0,93.0,133357.0,88.3825,88.3825,88.3255,88.3255,133357.0
2024-03-20 09:55:00,93.01,93.1,93.0,93.05,156313.0,88.335,88.4205,88.3255,88.373,156313.0
2024-03-20 10:00:00,93.06,93.1,93.03,93.09,174061.0,88.3825,88.4205,88.354,88.411,174061.0
2024-03-20 10:05:00,93.09,93.16,93.09,93.15,260181.0,88.411,88.4775,88.411,88.468,260181.0
2024-03-20 10:10:00,93.14,93.17,93.08,93.13,349446.0,88.4585,88.487,88.4015,88.449,349446.0
2024-03-20 10:15:00,93.14,93.17,93.13,93.14,108844.0,88.4585,88.487,88.449,88.4585,108844.0
2024-03-20 10:20:00,93.14,93.16,93.14,93.15,121802.0,88.4585,88.4775,88.4585,88.468,121802.0
2024-03-20 10:25:00,93.15,93.15,93.09,93.11,392617.0,88.468,88.468,88.411,88.43,392617.0
2024-03-20 10:30:00,93.11,93.12,93.05,93.09,461419.0,88.43,88.4395,88.373,88.411,461419.0
2024-03-20 10:35:00,93.09,93.17,93.05,93.16,374274.0,88.411,88.487,88.373,88.4775,374274.0
2024-03-20 10:40:00,93.16,93.17,93.08,93.12,180058.0,88.4775,88.487,88.4015,88.4395,180058.0
2024-03-20 10:45:00,93.12,93.21,93.1,93.18,215597.0,88.4395,88.525,88.4205,88.4965,215597.0
2024-03-20 10:50:00,93.17,93.2,93.14,93.15,161006.0,88.487,88.5155,88.4585,88.468,161006.0
2024-03-20 10:55:00,93.15,93.22,93.14,93.22,243888.0,88.468,88.5345,88.4585,88.5345,243888.0
2024-03-20 11:00:00,93.21,93.24,93.2,93.23,153824.0,88.525,88.5535,88.5155,88.544,153824.0
2024-03-20 11:05:00,93.23,93.25,93.18,93.19,130145.0,88.544,88.563,88.4965,88.506,130145.0
2024-03-20 11:10:00,93.19,93.25,93.18,93.25,224483.0,88.506,88.563,88.4965,88.563,224483.0
2024-03-20 11:15:00,93.24,93.27,93.22,93.26,532956.0,88.5535,88.582,88.5345,88.5725,532956.0
2024-03-20 11:20:00,93.26,93.3,93.26,93.27,247613.0,88.5725,88.6105,88.5725,88.582,247613.0
2024-03-20 11:25:00,93.28,93.28,93.19,93.23,196004.0,88.5915,88.5915,88.506,88.544,196004.0
2024-03-20 11:30:00,93.23,93.24,93.17,93.18,191423.0,88.544,88.5535,88.487,88.4965,191423.0
2024-03-20 11:35:00,93.17,93.2,93.15,93.16,130448.0,88.487,88.5155,88.468,88.4775,130448.0
2024-03-20 11:40:00,93.16,93.17,93.14,93.16,135941.0,88.4775,88.487,88.4585,88.4775,135941.0
2024-03-20 11:45:00,93.16,93.2,93.14,93.17,127703.0,88.4775,88.5155,88.4585,88.487,127703.0
2024-03-20 11:50:00,93.18,93.24,93.15,93.23,168704.0,88.4965,88.5535,88.468,88.544,168704.0
2024-03-20 11:55:00,93.23,93.24,93.15,93.21,285323.0,88.544,88.5535,88.468,88.525,285323.0
2024-03-20 12:00:00,93.22,93.26,93.2,93.25,242166.0,88.5345,88.5725,88.5155,88.563,242166.0
2024-03-20 12:05:00,93.25,93.28,93.24,93.25,120550.0,88.563,88.5915,88.5535,88.563,120550.0
2024-03-20 12:10:00,93.25,93.27,93.23,93.26,246787.0,88.563,88.582,88.544,88.5725,246787.0
2024-03-20 12:15:00,93.26,93.28,93.24,93.28,115333.0,88.5725,88.5915,88.5535,88.5915,115333.0
2024-03-20 12:20:00,93.28,93.28,93.22,93.23,168281.0,88.5915,88.5915,88.5345,88.544,168281.0
2024-03-20 12:25:00,93.23,93.26,93.21,93.24,147878.0,88.544,88.5725,88.525,88.5535,147878.0
2024-03-20 12:30:00,93.24,93.26,93.22,93.26,111055.0,88.5535,88.5725,88.5345,88.5725,111055.0
2024-03-20 12:35:00,93.26,93.28,93.25,93.28,206321.0,88.5725,88.5915,88.563,88.5915,206321.0
2024-03-20 12:40:00,93.28,93.3,93.27,93.29,104863.0,88.5915,88.6105,88.582,88.601,104863.0
2024-03-20 12:45:00,93.29,93.29,93.24,93.25,211241.0,88.601,88.601,88.5535,88.563,211241.0
2024-03-20 12:50:00,93.25,93.25,93.23,93.24,74565.0,88.563,88.563,88.544,88.5535,74565.0
2024-03-20 12:55:00,93.24,93.27,93.23,93.23,478420.0,88.5535,88.582,88.544,88.544,478420.0
2024-03-20 13:00:00,93.23,93.24,93.21,93.24,130142.0,88.544,88.5535,88.525,88.5535,130142.0
2024-03-20 13:05:00,93.24,93.26,93.23,93.26,130510.0,88.5535,88.5725,88.544,88.5725,130510.0
2024-03-20 13:10:00,93.25,93.26,93.23,93.23,153441.0,88.563,88.5725,88.544,88.544,153441.0
2024-03-20 13:15:00,93.24,93.28,93.23,93.28,104502.0,88.5535,88.5915,88.544,88.5915,104502.0
2024-03-20 13:20:00,93.27,93.29,93.25,93.27,279642.0,88.582,88.601,88.563,88.582,279642.0
2024-03-20 13:25:00,93.28,93.29,93.23,93.25,457339.0,88.5915,88.601,88.544,88.563,457339.0
2024-03-20 13:30:00,93.26,93.26,93.24,93.25,133014.0,88.5725,88.5725,88.5535,88.563,133014.0
2024-03-20 13:35:00,93.25,93.25,93.19,93.2,239656.0,88.563,88.563,88.506,88.5155,239656.0
2024-03-20 13:40:00,93.2,93.2,93.15,93.19,320732.0,88.5155,88.5155,88.468,88.506,320732.0
2024-03-20 13:45:00,93.19,93.23,93.18,93.21,414099.0,88.506,88.544,88.4965,88.525,414099.0
2024-03-20 13:50:00,93.21,93.22,93.17,93.22,115398.0,88.525,88.5345,88.487,88.5345,115398.0
2024-03-20 13:55:00,93.21,93.22,93.14,93.2,278778.0,88.525,88.5345,88.4585,88.5155,278778.0
2024-03-20 14:00:00,93.2,93.79,93.08,93.14,1859908.0,88.5155,89.0758,88.4015,88.4585,1859908.0
2024-03-20 14:05:00,93.15,93.38,92.78,92.83,1244339.0,88.468,88.6864,88.1166,88.1641,1244339.0
2024-03-20 14:10:00,92.84,93.01,92.84,92.9,874819.0,88.1736,88.335,88.1736,88.2306,874819.0
2024-03-20 14:15:00,92.9,92.92,92.64,92.65,945299.0,88.2306,88.2496,87.9836,87.9931,945299.0
2024-03-20 14:20:00,92.65,92.75,92.6,92.67,491983.0,87.9931,88.0881,87.9457,88.0121,491983.0
2024-03-20 14:25:00,92.66,92.75,92.63,92.66,379235.0,88.0026,88.0881,87.9741,88.0026,379235.0
2024-03-20 14:30:00,92.67,92.7,92.34,92.35,1005980.0,88.0121,88.0406,87.6987,87.7082,1005980.0
2024-03-20 14:35:00,92.36,92.58,92.29,92.56,1379460.0,87.7177,87.9267,87.6512,87.9077,1379460.0
2024-03-20 14:40:00,92.57,92.67,92.5,92.61,995004.0,87.9172,88.0121,87.8507,87.9552,995004.0
2024-03-20 14:45:00,92.61,92.83,92.61,92.74,1116574.0,87.9552,88.1641,87.9552,88.0786,1116574.0
2024-03-20 14:50:00,92.73,92.79,92.61,92.69,899732.0,88.0691,88.1261,87.9552,88.0311,899732.0
2024-03-20 14:55:00,92.7,92.86,92.66,92.84,993110.0,88.0406,88.1926,88.0026,88.1736,993110.0
2024-03-20 15:00:00,92.85,92.95,92.8,92.82,693495.0,88.1831,88.2781,88.1356,88.1546,693495.0
2024-03-20 15:05:00,92.82,93.07,92.81,93.06,1183591.0,88.1546,88.392,88.1451,88.3825,1183591.0
2024-03-20 15:10:00,93.06,93.09,92.84,92.86,636674.0,88.3825,88.411,88.1736,88.1926,636674.0
2024-03-20 15:15:00,92.85,92.93,92.8,92.86,817279.0,88.1831,88.2591,88.1356,88.1926,817279.0
2024-03-20 15:20:00,92.86,92.94,92.84,92.89,910988.0,88.1926,88.2686,88.1736,88.2211,910988.0
2024-03-20 15:25:00,92.89,92.99,92.85,92.97,551790.0,88.2211,88.3161,88.1831,88.2971,551790.0
2024-03-20 15:30:00,92.97,93.05,92.95,93.01,649569.0,88.2971,88.373,88.2781,88.335,649569.0
2024-03-20 15:35:00,93.02,93.05,92.98,93.02,530057.0,88.3445,88.373,88.3066,88.3445,530057.0
2024-03-20 15:40:00,93.02,93.04,92.96,92.97,612161.0,88.3445,88.3635,88.2876,88.2971,612161.0
2024-03-20 15:45:00,92.97,92.98,92.88,92.9,940532.0,88.2971,88.3066,88.2116,88.2306,940532.0
2024-03-20 15:50:00,92.9,92.91,92.84,92.88,1276807.0,88.2306,88.2401,88.1736,88.2116,1276807.0
2024-03-20 15:55:00,92.88,92.94,92.85,92.9,2060501.0,88.2116,88.2686,88.1831,88.2306,2060501.0
2024-03-21 09:30:00,93.27,93.28,93.21,93.27,873151.0,88.582,88.5915,88.525,88.582,873151.0
2024-03-21 09:35:00,93.27,93.3,93.24,93.29,346030.0,88.582,88.6105,88.5535,88.601,346030.0
2024-03-21 09:40:00,93.29,93.34,93.27,93.32,423872.0,88.601,88.6485,88.582,88.6295,423872.0
2024-03-21 09:45:00,93.32,93.43,93.02,93.03,1137641.0,88.6295,88.7339,88.3445,88.354,1137641.0
2024-03-21 09:50:00,93.03,93.07,92.95,92.98,616748.0,88.354,88.392,88.2781,88.3066,616748.0
2024-03-21 09:55:00,92.97,93.02,92.91,93.01,428020.0,88.2971,88.3445,88.2401,88.335,428020.0
2024-03-21 10:00:00,93.01,93.01,92.82,92.84,902257.0,88.335,88.335,88.1546,88.1736,902257.0
2024-03-21 10:05:00,92.84,92.91,92.81,92.87,336380.0,88.1736,88.2401,88.1451,88.2021,336380.0
2024-03-21 10:10:00,92.87,92.88,92.77,92.88,662977.0,88.2021,88.2116,88.1071,88.2116,662977.0
2024-03-21 10:15:00,92.88,93.0,92.86,92.91,516717.0,88.2116,88.3255,88.1926,88.2401,516717.0
2024-03-21 10:20:00,92.92,92.98,92.91,92.97,458238.0,88.2496,88.3066,88.2401,88.2971,458238.0
2024-03-21 10:25:00,92.98,93.0,92.92,92.98,357303.0,88.3066,88.3255,88.2496,88.3066,357303.0
2024-03-21 10:30:00,92.98,93.07,92.98,93.06,302784.0,88.3066,88.392,88.3066,88.3825,302784.0
2024-03-21 10:35:00,93.06,93.07,92.9,92.92,327756.0,88.3825,88.392,88.2306,88.2496,327756.0
2024-03-21 10:40:00,92.92,92.93,92.82,92.84,467958.0,88.2496,88.2591,88.1546,88.1736,467958.0
2024-03-21 10:45:00,92.84,92.91,92.84,92.9,360936.0,88.1736,88.2401,88.1736,88.2306,360936.0
2024-03-21 10:50:00,92.9,92.91,92.85,92.86,202942.0,88.2306,88.2401,88.1831,88.1926,202942.0
2024-03-21 10:55:00,92.87,92.9,92.79,92.79,240080.0,88.2021,88.2306,88.1261,88.1261,240080.0
2024-03-21 11:00:00,92.8,92.83,92.72,92.76,379441.0,88.1356,88.1641,88.0596,88.0976,379441.0
2024-03-21 11:05:00,92.75,92.83,92.73,92.83,219003.0,88.0881,88.1641,88.0691,88.1641,219003.0
2024-03-21 11:10:00,92.83,92.87,92.78,92.78,185255.0,88.1641,88.2021,88.1166,88.1166,185255.0
2024-03-21 11:15:00,92.78,92.86,92.78,92.83,259476.0,88.1166,88.1926,88.1166,88.1641,259476.0
2024-03-21 11:20:00,92.83,92.87,92.78,92.79,179818.0,88.1641,88.2021,88.1166,88.1261,179818.0
2024-03-21 11:25:00,92.79,92.82,92.77,92.81,211869.0,88.1261,88.1546,88.1071,88.1451,211869.0
2024-03-21 11:30:00,92.81,92.86,92.78,92.83,298717.0,88.1451,88.1926,88.1166,88.1641,298717.0
2024-03-21 11:35:00,92.84,92.92,92.82,92.92,505639.0,88.1736,88.2496,88.1546,88.2496,505639.0
2024-03-21 11:40:00,92.93,92.93,92.83,92.84,447796.0,88.2591,88.2591,88.1641,88.1736,447796.0
2024-03-21 11:45:00,92.84,92.89,92.83,92.89,174102.0,88.1736,88.2211,88.1641,88.2211,174102.0
2024-03-21 11:50:00,92.88,92.93,92.87,92.92,235402.0,88.2116,88.2591,88.2021,88.2496,235402.0
2024-03-21 11:55:00,92.92,93.01,92.91,93.0,141257.0,88.2496,88.335,88.2401,88.3255,141257.0
2024-03-21 12:00:00,93.0,93.01,92.96,92.99,192575.0,88.3255,88.335,88.2876,88.3161,192575.0
2024-03-21 12:05:00,93.0,93.01,92.95,92.98,142209.0,88.3255,88.335,88.2781,88.3066,142209.0
2024-03-21 12:10:00,92.98,93.0,92.96,92.97,165140.0,88.3066,88.3255,88.2876,88.2971,165140.0
2024-03-21 12:15:00,92.98,93.0,92.97,92.99,133026.0,88.3066,88.3255,88.2971,88.3161,133026.0
2024-03-21 12:20:00,92.99,93.06,92.98,93.06,236250.0,88.3161,88.3825,88.3066,88.3825,236250.0
2024-03-21 12:25:00,93.06,93.1,93.05,93.09,283497.0,88.3825,88.4205,88.373,88.411,283497.0
2024-03-21 12:30:00,93.09,93.12,93.05,93.08,175665.0,88.411,88.4395,88.373,88.4015,175665.0
2024-03-21 12:35:00,93.07,93.1,93.03,93.04,191530.0,88.392,88.4205,88.354,88.3635,191530.0
2024-03-21 12:40:00,93.04,93.1,93.03,93.1,181676.0,88.3635,88.4205,88.354,88.4205,181676.0
2024-03-21 12:45:00,93.09,93.1,93.04,93.06,190439.0,88.411,88.4205,88.3635,88.3825,190439.0
2024-03-21 12:50:00,93.05,93.13,93.05,93.09,124915.0,88.373,88.449,88.373,88.411,124915.0
2024-03-21 12:55:00,93.1,93.13,93.04,93.04,202608.0,88.4205,88.449,88.3635,88.3635,202608.0
2024-03-21 13:00:00,93.05,93.1,92.91,92.95,608401.0,88.373,88.4205,88.2401,88.2781,608401.0
2024-03-21 13:05:00,92.95,93.0,92.94,92.98,113840.0,88.2781,88.3255,88.2686,88.3066,113840.0
2024-03-21 13:10:00,92.98,93.02,92.95,92.95,168081.0,88.3066,88.3445,88.2781,88.2781,168081.0
2024-03-21 13:15:00,92.96,92.97,92.92,92.93,194456.0,88.2876,88.2971,88.2496,88.2591,194456.0
2024-03-21 13:20:00,92.93,92.97,92.92,92.94,83738.0,88.2591,88.2971,88.2496,88.2686,83738.0
2024-03-21 13:25:00,92.94,92.98,92.93,92.98,69981.0,88.2686,88.3066,88.2591,88.3066,69981.0
2024-03-21 13:30:00,92.97,92.98,92.95,92.95,47893.0,88.2971,88.3066,88.2781,88.2781,47893.0
2024-03-21 13:35:00,92.95,92.99,92.94,92.98,211175.0,88.2781,88.3161,88.2686,88.3066,211175.0
2024-03-21 13:40:00,92.98,93.04,92.98,92.98,148663.0,88.3066,88.3635,88.3066,88.3066,148663.0
2024-03-21 13:45:00,92.98,93.03,92.97,93.02,143126.0,88.3066,88.354,88.2971,88.3445,143126.0
2024-03-21 13:50:00,93.02,93.02,92.99,93.0,79329.0,88.3445,88.3445,88.3161,88.3255,79329.0
2024-03-21 13:55:00,93.0,93.02,92.99,93.01,101228.0,88.3255,88.3445,88.3161,88.335,101228.0
2024-03-21 14:00:00,93.01,93.05,93.0,93.04,83705.0,88.335,88.373,88.3255,88.3635,83705.0
2024-03-21 14:05:00,93.04,93.07,93.0,93.02,125569.0,88.3635,88.392,88.3255,88.3445,125569.0
2024-03-21 14:10:00,93.02,93.03,92.99,93.0,108077.0,88.3445,88.354,88.3161,88.3255,108077.0
2024-03-21 14:15:00,93.0,93.02,92.99,93.01,71028.0,88.3255,88.3445,88.3161,88.335,71028.0
2024-03-21 14:20:00,93.01,93.01,92.98,93.01,96074.0,88.335,88.335,88.3066,88.335,96074.0
2024-03-21 14:25:00,93.01,93.04,93.0,93.04,153349.0,88.335,88.3635,88.3255,88.3635,153349.0
2024-03-21 14:30:00,93.03,93.04,93.02,93.03,76185.0,88.354,88.3635,88.3445,88.354,76185.0
2024-03-21 14:35:00,93.04,93.08,93.03,93.08,190060.0,88.3635,88.4015,88.354,88.4015,190060.0
2024-03-21 14:40:00,93.08,93.1,93.05,93.05,153608.0,88.4015,88.4205,88.373,88.373,153608.0
2024-03-21 14:45:00,93.06,93.09,93.05,93.08,116004.0,88.3825,88.411,88.373,88.4015,116004.0
2024-03-21 14:50:00,93.08,93.12,93.07,93.11,114369.0,88.4015,88.4395,88.392,88.43,114369.0
2024-03-21 14:55:00,93.11,93.12,93.1,93.11,209610.0,88.43,88.4395,88.4205,88.43,209610.0
2024-03-21 15:00:00,93.1,93.15,93.08,93.08,237405.0,88.4205,88.468,88.4015,88.4015,237405.0
2024-03-21 15:05:00,93.08,93.11,93.07,93.09,82126.0,88.4015,88.43,88.392,88.411,82126.0
2024-03-21 15:10:00,93.09,93.1,93.06,93.08,111365.0,88.411,88.4205,88.3825,88.4015,111365.0
2024-03-21 15:15:00,93.08,93.11,93.07,93.11,107617.0,88.4015,88.43,88.392,88.43,107617.0
2024-03-21 15:20:00,93.1,93.11,93.05,93.06,156981.0,88.4205,88.43,88.373,88.3825,156981.0
2024-03-21 15:25:00,93.07,93.08,93.06,93.06,150164.0,88.392,88.4015,88.3825,88.3825,150164.0
2024-03-21 15:30:00,93.06,93.08,93.06,93.06,122244.0,88.3825,88.4015,88.3825,88.3825,122244.0
2024-03-21 15:35:00,93.07,93.08,93.06,93.07,108525.0,88.392,88.4015,88.3825,88.392,108525.0
2024-03-21 15:40:00,93.06,93.09,93.04,93.05,195054.0,88.3825,88.411,88.3635,88.373,195054.0
2024-03-21 15:45:00,93.05,93.06,93.04,93.05,189767.0,88.373,88.3825,88.3635,88.373,189767.0
2024-03-21 15:50:00,93.05,93.08,93.04,93.06,484261.0,88.373,88.4015,88.3635,88.3825,484261.0
2024-03-21 15:55:00,93.06,93.08,93.03,93.07,2531657.0,88.3825,88.4015,88.354,88.392,2531657.0
2024-03-22 09:30:00,94.19,94.21,94.11,94.12,1325737.0,89.4557,89.4747,89.3798,89.3893,1325737.0
2024-03-22 09:35:00,94.12,94.16,94.08,94.14,723411.0,89.3893,89.4272,89.3513,89.4082,723411.0
2024-03-22 09:40:00,94.14,94.16,94.06,94.08,508414.0,89.4082,89.4272,89.3323,89.3513,508414.0
2024-03-22 09:45:00,94.09,94.1,93.97,93.99,643794.0,89.3608,89.3703,89.2468,89.2658,643794.0
2024-03-22 09:50:00,94.0,94.05,93.99,94.04,539605.0,89.2753,89.3228,89.2658,89.3133,539605.0
2024-03-22 09:55:00,94.04,94.05,93.99,94.01,238058.0,89.3133,89.3228,89.2658,89.2848,238058.0
2024-03-22 10:00:00,94.0,94.07,93.97,94.06,337898.0,89.2753,89.3418,89.2468,89.3323,337898.0
2024-03-22 10:05:00,94.06,94.07,93.96,94.01,296761.0,89.3323,89.3418,89.2373,89.2848,296761.0
2024-03-22 10:10:00,94.0,94.02,93.91,93.92,333442.0,89.2753,89.2943,89.1898,89.1993,333442.0
2024-03-22 10:15:00,93.92,93.92,93.87,93.92,370104.0,89.1993,89.1993,89.1518,89.1993,370104.0
2024-03-22 10:20:00,93.92,93.94,93.88,93.91,321809.0,89.1993,89.2183,89.1613,89.1898,321809.0
2024-03-22 10:25:00,93.91,93.93,93.87,93.93,362452.0,89.1898,89.2088,89.1518,89.2088,362452.0
2024-03-22 10:30:00,93.93,93.96,93.89,93.89,357220.0,89.2088,89.2373,89.1708,89.1708,357220.0
2024-03-22 10:35:00,93.9,93.98,93.88,93.95,264217.0,89.1803,89.2563,89.1613,89.2278,264217.0
2024-03-22 10:40:00,93.95,94.05,93.95,94.04,340720.0,89.2278,89.3228,89.2278,89.3133,340720.0
2024-03-22 10:45:00,94.04,94.05,94.0,94.03,212058.0,89.3133,89.3228,89.2753,89.3038,212058.0
2024-03-22 10:50:00,94.03,94.04,93.96,93.96,170258.0,89.3038,89.3133,89.2373,89.2373,170258.0
2024-03-22 10:55:00,93.96,93.98,93.9,93.91,246836.0,89.2373,89.2563,89.1803,89.1898,246836.0
2024-03-22 11:00:00,93.91,93.91,93.81,93.82,349460.0,89.1898,89.1898,89.0948,89.1043,349460.0
2024-03-22 11:05:00,93.81,93.85,93.78,93.8,338346.0,89.0948,89.1328,89.0663,89.0853,338346.0
2024-03-22 11:10:00,93.8,93.99,93.79,93.94,566651.0,89.0853,89.2658,89.0758,89.2183,566651.0
2024-03-22 11:15:00,93.94,93.97,93.92,93.95,204143.0,89.2183,89.2468,89.1993,89.2278,204143.0
2024-03-22 11:20:00,93.94,93.98,93.92,93.98,192648.0,89.2183,89.2563,89.1993,89.2563,192648.0
2024-03-22 11:25:00,93.97,94.01,93.93,94.0,316869.0,89.2468,89.2848,89.2088,89.2753,316869.0
2024-03-22 11:30:00,94.0,94.01,93.9,93.92,280863.0,89.2753,89.2848,89.1803,89.1993,280863.0
2024-03-22 11:35:00,93.92,93.94,93.88,93.92,207680.0,89.1993,89.2183,89.1613,89.1993,207680.0
2024-03-22 11:40:00,93.92,93.95,93.91,93.94,215571.0,89.1993,89.2278,89.1898,89.2183,215571.0
2024-03-22 11:45:00,93.94,93.96,93.92,93.93,156464.0,89.2183,89.2373,89.1993,89.2088,156464.0
2024-03-22 11:50:00,93.93,93.96,93.9,93.96,218219.0,89.2088,89.2373,89.1803,89.2373,218219.0
2024-03-22 11:55:00,93.95,93.98,93.9,93.96,223350.0,89.2278,89.2563,89.1803,89.2373,223350.0
2024-03-22 12:00:00,93.96,93.98,93.93,93.95,284996.0,89.2373,89.2563,89.2088,89.2278,284996.0
2024-03-22 12:05:00,93.94,93.97,93.92,93.94,379324.0,89.2183,89.2468,89.1993,89.2183,379324.0
2024-03-22 12:10:00,93.94,93.97,93.92,93.97,196611.0,89.2183,89.2468,89.1993,89.2468,196611.0
2024-03-22 12:15:00,93.98,94.01,93.95,94.0,145643.0,89.2563,89.2848,89.2278,89.2753,145643.0
2024-03-22 12:20:00,94.0,94.02,93.99,94.01,231432.0,89.2753,89.2943,89.2658,89.2848,231432.0
2024-03-22 12:25:00,94.0,94.0,93.95,93.99,247243.0,89.2753,89.2753,89.2278,89.2658,247243.0
2024-03-22 12:30:00,93.98,94.0,93.95,93.97,185287.0,89.2563,89.2753,89.2278,89.2468,185287.0
2024-03-22 12:35:00,93.97,94.03,93.97,93.99,235240.0,89.2468,89.3038,89.2468,89.2658,235240.0
2024-03-22 12:40:00,93.99,94.01,93.96,93.98,119892.0,89.2658,89.2848,89.2373,89.2563,119892.0
2024-03-22 12:45:00,93.98,93.99,93.95,93.95,157070.0,89.2563,89.2658,89.2278,89.2278,157070.0
2024-03-22 12:50:00,93.95,93.96,93.87,93.93,371051.0,89.2278,89.2373,89.1518,89.2088,371051.0
2024-03-22 12:55:00,93.93,93.95,93.9,93.94,184115.0,89.2088,89.2278,89.1803,89.2183,184115.0
2024-03-22 13:00:00,93.94,93.98,93.93,93.97,201153.0,89.2183,89.2563,89.2088,89.2468,201153.0
2024-03-22 13:05:00,93.97,94.01,93.95,94.0,174019.0,89.2468,89.2848,89.2278,89.2753,174019.0
2024-03-22 13:10:00,94.0,94.02,93.94,93.94,124333.0,89.2753,89.2943,89.2183,89.2183,124333.0
2024-03-22 13:15:00,93.95,93.99,93.94,93.96,102132.0,89.2278,89.2658,89.2183,89.2373,102132.0
2024-03-22 13:20:00,93.96,93.96,93.94,93.95,124628.0,89.2373,89.2373,89.2183,89.2278,124628.0
2024-03-22 13:25:00,93.95,93.96,93.94,93.95,46693.0,89.2278,89.2373,89.2183,89.2278,46693.0
2024-03-22 13:30:00,93.95,93.95,93.9,93.92,116294.0,89.2278,89.2278,89.1803,89.1993,116294.0
2024-03-22 13:35:00,93.92,93.96,93.92,93.95,244406.0,89.1993,89.2373,89.1993,89.2278,244406.0
2024-03-22 13:40:00,93.96,93.99,93.93,93.95,164250.0,89.2373,89.2658,89.2088,89.2278,164250.0
2024-03-22 13:45:00,93.95,93.96,93.93,93.95,125556.0,89.2278,89.2373,89.2088,89.2278,125556.0
2024-03-22 13:50:00,93.95,93.97,93.91,93.92,152487.0,89.2278,89.2468,89.1898,89.1993,152487.0
2024-03-22 13:55:00,93.92,93.96,93.92,93.93,129199.0,89.1993,89.2373,89.1993,89.2088,129199.0
2024-03-22 14:00:00,93.93,93.95,93.92,93.94,76748.0,89.2088,89.2278,89.1993,89.2183,76748.0
2024-03-22 14:05:00,93.94,93.98,93.91,93.94,239185.0,89.2183,89.2563,89.1898,89.2183,239185.0
2024-03-22 14:10:00,93.94,93.94,93.91,93.94,136933.0,89.2183,89.2183,89.1898,89.2183,136933.0
2024-03-22 14:15:00,93.94,93.94,93.91,93.92,82641.0,89.2183,89.2183,89.1898,89.1993,82641.0
2024-03-22 14:20:00,93.92,93.93,93.88,93.92,210473.0,89.1993,89.2088,89.1613,89.1993,210473.0
2024-03-22 14:25:00,93.93,93.94,93.91,93.91,63527.0,89.2088,89.2183,89.1898,89.1898,63527.0
2024-03-22 14:30:00,93.92,93.93,93.91,93.93,116643.0,89.1993,89.2088,89.1898,89.2088,116643.0
2024-03-22 14:35:00,93.93,93.93,93.9,93.91,97088.0,89.2088,89.2088,89.1803,89.1898,97088.0
2024-03-22 14:40:00,93.9,93.92,93.87,93.88,166837.0,89.1803,89.1993,89.1518,89.1613,166837.0
2024-03-22 14:45:00,93.88,93.91,93.87,93.9,109868.0,89.1613,89.1898,89.1518,89.1803,109868.0
2024-03-22 14:50:00,93.91,93.91,93.89,93.9,99212.0,89.1898,89.1898,89.1708,89.1803,99212.0
2024-03-22 14:55:00,93.91,93.97,93.89,93.91,234744.0,89.1898,89.2468,89.1708,89.1898,234744.0
2024-03-22 15:00:00,93.92,93.92,93.9,93.92,91208.0,89.1993,89.1993,89.1803,89.1993,91208.0
2024-03-22 15:05:00,93.92,93.92,93.88,93.89,203846.0,89.1993,89.1993,89.1613,89.1708,203846.0
2024-03-22 15:10:00,93.89,93.89,93.88,93.88,76185.0,89.1708,89.1708,89.1613,89.1613,76185.0
2024-03-22 15:15:00,93.88,93.9,93.86,93.88,169329.0,89.1613,89.1803,89.1423,89.1613,169329.0
2024-03-22 15:20:00,93.88,93.9,93.87,93.89,208231.0,89.1613,89.1803,89.1518,89.1708,208231.0
2024-03-22 15:25:00,93.88,93.93,93.88,93.93,166148.0,89.1613,89.2088,89.1613,89.2088,166148.0
2024-03-22 15:30:00,93.93,93.93,93.88,93.91,403169.0,89.2088,89.2088,89.1613,89.1898,403169.0
2024-03-22 15:35:00,93.91,93.95,93.9,93.94,215946.0,89.1898,89.2278,89.1803,89.2183,215946.0
2024-03-22 15:40:00,93.95,93.95,93.92,93.93,261348.0,89.2278,89.2278,89.1993,89.2088,261348.0
2024-03-22 15:45:00,93.93,93.95,93.92,93.94,420462.0,89.2088,89.2278,89.1993,89.2183,420462.0
2024-03-22 15:50:00,93.94,93.97,93.92,93.97,631232.0,89.2183,89.2468,89.1993,89.2468,631232.0
2024-03-22 15:55:00,93.97,93.98,93.93,93.97,1849654.0,89.2468,89.2563,89.2088,89.2468,1849654.0
2024-03-25 09:30:00,93.71,93.75,93.62,93.66,546582.0,88.9999,89.0379,88.9144,88.9524,546582.0
2024-03-25 09:35:00,93.65,93.7,93.62,93.65,254703.0,88.9429,88.9904,88.9144,88.9429,254703.0
2024-03-25 09:40:00,93.65,93.68,93.52,93.56,537354.0,88.9429,88.9714,88.8194,88.8574,537354.0
2024-03-25 09:45:00,93.56,93.6,93.54,93.56,227178.0,88.8574,88.8954,88.8384,88.8574,227178.0
2024-03-25 09:50:00,93.57,93.59,93.52,93.57,313656.0,88.8669,88.8859,88.8194,88.8669,313656.0
2024-03-25 09:55:00,93.56,93.57,93.53,93.56,227868.0,88.8574,88.8669,88.8289,88.8574,227868.0
2024-03-25 10:00:00,93.56,93.64,93.54,93.61,574298.0,88.8574,88.9334,88.8384,88.9049,574298.0
2024-03-25 10:05:00,93.61,93.66,93.58,93.62,476729.0,88.9049,88.9524,88.8764,88.9144,476729.0
2024-03-25 10:10:00,93.62,93.63,93.56,93.58,332157.0,88.9144,88.9239,88.8574,88.8764,332157.0
2024-03-25 10:15:00,93.58,93.62,93.57,93.6,158036.0,88.8764,88.9144,88.8669,88.8954,158036.0
2024-03-25 10:20:00,93.59,93.65,93.59,93.63,385904.0,88.8859,88.9429,88.8859,88.9239,385904.0
2024-03-25 10:25:00,93.63,93.64,93.6,93.64,72005.0,88.9239,88.9334,88.8954,88.9334,72005.0
2024-03-25 10:30:00,93.64,93.67,93.55,93.57,302207.0,88.9334,88.9619,88.8479,88.8669,302207.0
2024-03-25 10:35:00,93.57,93.65,93.56,93.65,129584.0,88.8669,88.9429,88.8574,88.9429,129584.0
2024-03-25 10:40:00,93.65,93.65,93.6,93.61,109596.0,88.9429,88.9429,88.8954,88.9049,109596.0
2024-03-25 10:45:00,93.61,93.7,93.61,93.65,140660.0,88.9049,88.9904,88.9049,88.9429,140660.0
2024-03-25 10:50:00,93.65,93.66,93.56,93.56,213351.0,88.9429,88.9524,88.8574,88.8574,213351.0
2024-03-25 10:55:00,93.57,93.63,93.55,93.63,203142.0,88.8669,88.9239,88.8479,88.9239,203142.0
2024-03-25 11:00:00,93.62,93.62,93.51,93.54,248957.0,88.9144,88.9144,88.8099,88.8384,248957.0
2024-03-25 11:05:00,93.54,93.57,93.54,93.57,113008.0,88.8384,88.8669,88.8384,88.8669,113008.0
2024-03-25 11:10:00,93.56,93.6,93.55,93.58,172729.0,88.8574,88.8954,88.8479,88.8764,172729.0
2024-03-25 11:15:00,93.58,93.6,93.56,93.59,134623.0,88.8764,88.8954,88.8574,88.8859,134623.0
2024-03-25 11:20:00,93.59,93.6,93.55,93.57,124621.0,88.8859,88.8954,88.8479,88.8669,124621.0
2024-03-25 11:25:00,93.57,93.59,93.55,93.55,209367.0,88.8669,88.8859,88.8479,88.8479,209367.0
2024-03-25 11:30:00,93.55,93.59,93.53,93.56,200547.0,88.8479,88.8859,88.8289,88.8574,200547.0
2024-03-25 11:35:00,93.55,93.6,93.54,93.58,172354.0,88.8479,88.8954,88.8384,88.8764,172354.0
2024-03-25 11:40:00,93.58,93.59,93.55,93.55,86042.0,88.8764,88.8859,88.8479,88.8479,86042.0
2024-03-25 11:45:00,93.55,93.58,93.53,93.54,100446.0,88.8479,88.8764,88.8289,88.8384,100446.0
2024-03-25 11:50:00,93.55,93.57,93.53,93.56,84291.0,88.8479,88.8669,88.8289,88.8574,84291.0
2024-03-25 11:55:00,93.55,93.55,93.53,93.55,133299.0,88.8479,88.8479,88.8289,88.8479,133299.0
2024-03-25 12:00:00,93.54,93.57,93.53,93.55,205946.0,88.8384,88.8669,88.8289,88.8479,205946.0
2024-03-25 12:05:00,93.56,93.56,93.49,93.52,681283.0,88.8574,88.8574,88.7909,88.8194,681283.0
2024-03-25 12:10:00,93.51,93.56,93.51,93.54,94151.0,88.8099,88.8574,88.8099,88.8384,94151.0
2024-03-25 12:15:00,93.54,93.56,93.53,93.55,95339.0,88.8384,88.8574,88.8289,88.8479,95339.0
2024-03-25 12:20:00,93.55,93.56,93.53,93.54,132125.0,88.8479,88.8574,88.8289,88.8384,132125.0
2024-03-25 12:25:00,93.55,93.55,93.52,93.55,48828.0,88.8479,88.8479,88.8194,88.8479,48828.0
2024-03-25 12:30:00,93.55,93.56,93.52,93.54,285863.0,88.8479,88.8574,88.8194,88.8384,285863.0
2024-03-25 12:35:00,93.54,93.58,93.53,93.54,128687.0,88.8384,88.8764,88.8289,88.8384,128687.0
2024-03-25 12:40:00,93.53,93.54,93.51,93.52,96753.0,88.8289,88.8384,88.8099,88.8194,96753.0
2024-03-25 12:45:00,93.53,93.53,93.5,93.5,179626.0,88.8289,88.8289,88.8004,88.8004,179626.0
2024-03-25 12:50:00,93.5,93.51,93.47,93.51,130359.0,88.8004,88.8099,88.7719,88.8099,130359.0
2024-03-25 12:55:00,93.5,93.54,93.5,93.53,193433.0,88.8004,88.8384,88.8004,88.8289,193433.0
2024-03-25 13:00:00,93.54,93.57,93.5,93.56,214171.0,88.8384,88.8669,88.8004,88.8574,214171.0
2024-03-25 13:05:00,93.55,93.58,93.54,93.57,84303.0,88.8479,88.8764,88.8384,88.8669,84303.0
2024-03-25 13:10:00,93.56,93.58,93.56,93.57,73293.0,88.8574,88.8764,88.8574,88.8669,73293.0
2024-03-25 13:15:00,93.57,93.58,93.54,93.56,161395.0,88.8669,88.8764,88.8384,88.8574,161395.0
2024-03-25 13:20:00,93.56,93.57,93.49,93.5,175789.0,88.8574,88.8669,88.7909,88.8004,175789.0
2024-03-25 13:25:00,93.49,93.56,93.49,93.55,87453.0,88.7909,88.8574,88.7909,88.8479,87453.0
2024-03-25 13:30:00,93.55,93.55,93.51,93.52,66604.0,88.8479,88.8479,88.8099,88.8194,66604.0
2024-03-25 13:35:00,93.51,93.58,93.5,93.58,155523.0,88.8099,88.8764,88.8004,88.8764,155523.0
2024-03-25 13:40:00,93.58,93.59,93.54,93.54,121437.0,88.8764,88.8859,88.8384,88.8384,121437.0
2024-03-25 13:45:00,93.54,93.55,93.47,93.48,68817.0,88.8384,88.8479,88.7719,88.7814,68817.0
2024-03-25 13:50:00,93.48,93.5,93.46,93.47,82166.0,88.7814,88.8004,88.7624,88.7719,82166.0
2024-03-25 13:55:00,93.47,93.5,93.44,93.46,129187.0,88.7719,88.8004,88.7434,88.7624,129187.0
2024-03-25 14:00:00,93.45,93.45,93.39,93.43,182842.0,88.7529,88.7529,88.6959,88.7339,182842.0
2024-03-25 14:05:00,93.43,93.44,93.41,93.41,67246.0,88.7339,88.7434,88.7149,88.7149,67246.0
2024-03-25 14:10:00,93.42,93.43,93.33,93.34,315919.0,88.7244,88.7339,88.639,88.6485,315919.0
2024-03-25 14:15:00,93.33,93.36,93.3,93.3,202442.0,88.639,88.6675,88.6105,88.6105,202442.0
2024-03-25 14:20:00,93.31,93.36,93.3,93.36,120277.0,88.62,88.6675,88.6105,88.6675,120277.0
2024-03-25 14:25:00,93.35,93.37,93.35,93.35,90169.0,88.658,88.677,88.658,88.658,90169.0
2024-03-25 14:30:00,93.36,93.4,93.35,93.39,159652.0,88.6675,88.7054,88.658,88.6959,159652.0
2024-03-25 14:35:00,93.39,93.39,93.36,93.39,91642.0,88.6959,88.6959,88.6675,88.6959,91642.0
2024-03-25 14:40:00,93.39,93.42,93.38,93.4,118261.0,88.6959,88.7244,88.6864,88.7054,118261.0
2024-03-25 14:45:00,93.4,93.43,93.37,93.39,218186.0,88.7054,88.7339,88.677,88.6959,218186.0
2024-03-25 14:50:00,93.39,93.42,93.37,93.42,194854.0,88.6959,88.7244,88.677,88.7244,194854.0
2024-03-25 14:55:00,93.41,93.42,93.39,93.4,222502.0,88.7149,88.7244,88.6959,88.7054,222502.0
2024-03-25 15:00:00,93.4,93.44,93.38,93.44,175156.0,88.7054,88.7434,88.6864,88.7434,175156.0
2024-03-25 15:05:00,93.44,93.45,93.39,93.39,214425.0,88.7434,88.7529,88.6959,88.6959,214425.0
2024-03-25 15:10:00,93.39,93.4,93.38,93.39,135243.0,88.6959,88.7054,88.6864,88.6959,135243.0
2024-03-25 15:15:00,93.39,93.43,93.37,93.43,210007.0,88.6959,88.7339,88.677,88.7339,210007.0
2024-03-25 15:20:00,93.42,93.43,93.39,93.41,183681.0,88.7244,88.7339,88.6959,88.7149,183681.0
2024-03-25 15:25:00,93.4,93.43,93.39,93.43,107468.0,88.7054,88.7339,88.6959,88.7339,107468.0
2024-03-25 15:30:00,93.42,93.44,93.39,93.42,286098.0,88.7244,88.7434,88.6959,88.7244,286098.0
2024-03-25 15:35:00,93.41,93.42,93.38,93.4,246414.0,88.7149,88.7244,88.6864,88.7054,246414.0
2024-03-25 15:40:00,93.4,93.43,93.38,93.41,180258.0,88.7054,88.7339,88.6864,88.7149,180258.0
2024-03-25 15:45:00,93.41,93.46,93.41,93.46,329655.0,88.7149,88.7624,88.7149,88.7624,329655.0
2024-03-25 15:50:00,93.46,93.51,93.46,93.51,417171.0,88.7624,88.8099,88.7624,88.8099,417171.0
2024-03-25 15:55:00,93.51,93.54,93.48,93.52,1574116.0,88.8099,88.8384,88.7814,88.8194,1574116.0
2024-03-26 09:30:00,93.51,93.52,93.43,93.47,292851.0,88.8099,88.8194,88.7339,88.7719,292851.0
2024-03-26 09:35:00,93.47,93.49,93.41,93.45,224983.0,88.7719,88.7909,88.7149,88.7529,224983.0
2024-03-26 09:40:00,93.45,93.5,93.42,93.49,311545.0,88.7529,88.8004,88.7244,88.7909,311545.0
2024-03-26 09:45:00,93.49,93.51,93.44,93.5,605512.0,88.7909,88.8099,88.7434,88.8004,605512.0
2024-03-26 09:50:00,93.51,93.53,93.48,93.48,138540.0,88.8099,88.8289,88.7814,88.7814,138540.0
2024-03-26 09:55:00,93.48,93.49,93.43,93.48,137496.0,88.7814,88.7909,88.7339,88.7814,137496.0
2024-03-26 10:00:00,93.47,93.62,93.4,93.54,444187.0,88.7719,88.9144,88.7054,88.8384,444187.0
2024-03-26 10:05:00,93.55,93.56,93.49,93.52,248288.0,88.8479,88.8574,88.7909,88.8194,248288.0
2024-03-26 10:10:00,93.51,93.52,93.42,93.45,225015.0,88.8099,88.8194,88.7244,88.7529,225015.0
2024-03-26 10:15:00,93.46,93.46,93.36,93.42,327346.0,88.7624,88.7624,88.6675,88.7244,327346.0
2024-03-26 10:20:00,93.42,93.45,93.35,93.38,197014.0,88.7244,88.7529,88.658,88.6864,197014.0
2024-03-26 10:25:00,93.38,93.38,93.32,93.36,279889.0,88.6864,88.6864,88.6295,88.6675,279889.0
2024-03-26 10:30:00,93.35,93.36,93.28,93.35,316381.0,88.658,88.6675,88.5915,88.658,316381.0
2024-03-26 10:35:00,93.36,93.43,93.34,93.42,202649.0,88.6675,88.7339,88.6485,88.7244,202649.0
2024-03-26 10:40:00,93.41,93.42,93.35,93.39,145041.0,88.7149,88.7244,88.658,88.6959,145041.0
2024-03-26 10:45:00,93.39,93.45,93.38,93.42,125428.0,88.6959,88.7529,88.6864,88.7244,125428.0
2024-03-26 10:50:00,93.43,93.45,93.42,93.44,145359.0,88.7339,88.7529,88.7244,88.7434,145359.0
2024-03-26 10:55:00,93.43,93.44,93.38,93.43,256289.0,88.7339,88.7434,88.6864,88.7339,256289.0
2024-03-26 11:00:00,93.43,93.46,93.37,93.45,425451.0,88.7339,88.7624,88.677,88.7529,425451.0
2024-03-26 11:05:00,93.45,93.46,93.4,93.43,171372.0,88.7529,88.7624,88.7054,88.7339,171372.0
2024-03-26 11:10:00,93.42,93.49,93.41,93.45,190066.0,88.7244,88.7909,88.7149,88.7529,190066.0
2024-03-26 11:15:00,93.45,93.54,93.45,93.53,114905.0,88.7529,88.8384,88.7529,88.8289,114905.0
2024-03-26 11:20:00,93.53,93.53,93.49,93.5,116108.0,88.8289,88.8289,88.7909,88.8004,116108.0
2024-03-26 11:25:00,93.5,93.54,93.49,93.5,118030.0,88.8004,88.8384,88.7909,88.8004,118030.0
2024-03-26 11:30:00,93.49,93.52,93.48,93.49,206852.0,88.7909,88.8194,88.7814,88.7909,206852.0
2024-03-26 11:35:00,93.5,93.55,93.5,93.5,144174.0,88.8004,88.8479,88.8004,88.8004,144174.0
2024-03-26 11:40:00,93.5,93.52,93.46,93.52,321194.0,88.8004,88.8194,88.7624,88.8194,321194.0
2024-03-26 11:45:00,93.52,93.54,93.49,93.5,103036.0,88.8194,88.8384,88.7909,88.8004,103036.0
2024-03-26 11:50:00,93.5,93.52,93.47,93.52,110964.0,88.8004,88.8194,88.7719,88.8194,110964.0
2024-03-26 11:55:00,93.51,93.53,93.48,93.48,179080.0,88.8099,88.8289,88.7814,88.7814,179080.0
2024-03-26 12:00:00,93.48,93.53,93.48,93.53,167651.0,88.7814,88.8289,88.7814,88.8289,167651.0
2024-03-26 12:05:00,93.53,93.55,93.49,93.5,199411.0,88.8289,88.8479,88.7909,88.8004,199411.0
2024-03-26 12:10:00,93.5,93.53,93.48,93.53,108996.0,88.8004,88.8289,88.7814,88.8289,108996.0
2024-03-26 12:15:00,93.53,93.56,93.53,93.53,202933.0,88.8289,88.8574,88.8289,88.8289,202933.0
2024-03-26 12:20:00,93.54,93.57,93.52,93.55,175653.0,88.8384,88.8669,88.8194,88.8479,175653.0
2024-03-26 12:25:00,93.55,93.64,93.54,93.63,249603.0,88.8479,88.9334,88.8384,88.9239,249603.0
2024-03-26 12:30:00,93.64,93.68,93.61,93.63,217528.0,88.9334,88.9714,88.9049,88.9239,217528.0
2024-03-26 12:35:00,93.64,93.66,93.61,93.63,87692.0,88.9334,88.9524,88.9049,88.9239,87692.0
2024-03-26 12:40:00,93.64,93.65,93.62,93.62,133017.0,88.9334,88.9429,88.9144,88.9144,133017.0
2024-03-26 12:45:00,93.62,93.67,93.61,93.62,258653.0,88.9144,88.9619,88.9049,88.9144,258653.0
2024-03-26 12:50:00,93.62,93.67,93.59,93.6,362778.0,88.9144,88.9619,88.8859,88.8954,362778.0
2024-03-26 12:55:00,93.61,93.65,93.61,93.61,338803.0,88.9049,88.9429,88.9049,88.9049,338803.0
2024-03-26 13:00:00,93.61,93.8,93.6,93.73,743677.0,88.9049,89.0853,88.8954,89.0189,743677.0
2024-03-26 13:05:00,93.74,93.8,93.73,93.78,316894.0,89.0284,89.0853,89.0189,89.0663,316894.0
2024-03-26 13:10:00,93.78,93.8,93.75,93.76,322874.0,89.0663,89.0853,89.0379,89.0473,322874.0
2024-03-26 13:15:00,93.76,93.78,93.7,93.7,278184.0,89.0473,89.0663,88.9904,88.9904,278184.0
2024-03-26 13:20:00,93.7,93.76,93.7,93.75,238901.0,88.9904,89.0473,88.9904,89.0379,238901.0
2024-03-26 13:25:00,93.75,93.78,93.74,93.75,93624.0,89.0379,89.0663,89.0284,89.0379,93624.0
2024-03-26 13:30:00,93.75,93.75,93.7,93.7,135876.0,89.0379,89.0379,88.9904,88.9904,135876.0
2024-03-26 13:35:00,93.7,93.7,93.67,93.7,157396.0,88.9904,88.9904,88.9619,88.9904,157396.0
2024-03-26 13:40:00,93.69,93.71,93.68,93.71,50695.0,88.9809,88.9999,88.9714,88.9999,50695.0
2024-03-26 13:45:00,93.71,93.72,93.69,93.7,166497.0,88.9999,89.0094,88.9809,88.9904,166497.0
2024-03-26 13:50:00,93.7,93.74,93.7,93.73,223106.0,88.9904,89.0284,88.9904,89.0189,223106.0
2024-03-26 13:55:00,93.72,93.76,93.67,93.68,167187.0,89.0094,89.0473,88.9619,88.9714,167187.0
2024-03-26 14:00:00,93.67,93.69,93.66,93.68,77957.0,88.9619,88.9809,88.9524,88.9714,77957.0
2024-03-26 14:05:00,93.68,93.71,93.66,93.7,103762.0,88.9714,88.9999,88.9524,88.9904,103762.0
2024-03-26 14:10:00,93.71,93.73,93.7,93.71,108773.0,88.9999,89.0189,88.9904,88.9999,108773.0
2024-03-26 14:15:00,93.71,93.76,93.71,93.75,125267.0,88.9999,89.0473,88.9999,89.0379,125267.0
2024-03-26 14:20:00,93.75,93.76,93.73,93.75,208861.0,89.0379,89.0473,89.0189,89.0379,208861.0
2024-03-26 14:25:00,93.75,93.8,93.74,93.8,160815.0,89.0379,89.0853,89.0284,89.0853,160815.0
2024-03-26 14:30:00,93.8,93.84,93.8,93.81,255100.0,89.0853,89.1233,89.0853,89.0948,255100.0
2024-03-26 14:35:00,93.82,93.84,93.79,93.84,252844.0,89.1043,89.1233,89.0758,89.1233,252844.0
2024-03-26 14:40:00,93.84,93.87,93.83,93.87,98556.0,89.1233,89.1518,89.1138,89.1518,98556.0
2024-03-26 14:45:00,93.87,93.87,93.81,93.82,326254.0,89.1518,89.1518,89.0948,89.1043,326254.0
2024-03-26 14:50:00,93.81,93.84,93.81,93.83,176549.0,89.0948,89.1233,89.0948,89.1138,176549.0
2024-03-26 14:55:00,93.83,93.85,93.81,93.84,328934.0,89.1138,89.1328,89.0948,89.1233,328934.0
2024-03-26 15:00:00,93.84,93.86,93.82,93.83,444137.0,89.1233,89.1423,89.1043,89.1138,444137.0
2024-03-26 15:05:00,93.84,93.85,93.79,93.81,555504.0,89.1233,89.1328,89.0758,89.0948,555504.0
2024-03-26 15:10:00,93.81,93.83,93.78,93.78,269701.0,89.0948,89.1138,89.0663,89.0663,269701.0
2024-03-26 15:15:00,93.78,93.79,93.72,93.78,286949.0,89.0663,89.0758,89.0094,89.0663,286949.0
2024-03-26 15:20:00,93.78,93.79,93.75,93.76,262869.0,89.0663,89.0758,89.0379,89.0473,262869.0
2024-03-26 15:25:00,93.75,93.82,93.75,93.78,280813.0,89.0379,89.1043,89.0379,89.0663,280813.0
2024-03-26 15:30:00,93.79,93.83,93.77,93.83,579748.0,89.0758,89.1138,89.0568,89.1138,579748.0
2024-03-26 15:35:00,93.83,93.83,93.8,93.81,112848.0,89.1138,89.1138,89.0853,89.0948,112848.0
2024-03-26 15:40:00,93.81,93.86,93.81,93.86,320705.0,89.0948,89.1423,89.0948,89.1423,320705.0
2024-03-26 15:45:00,93.86,93.86,93.84,93.84,236829.0,89.1423,89.1423,89.1233,89.1233,236829.0
2024-03-26 15:50:00,93.84,93.85,93.81,93.81,585017.0,89.1233,89.1328,89.0948,89.0948,585017.0
2024-03-26 15:55:00,93.81,93.82,93.77,93.81,2071134.0,89.0948,89.1043,89.0568,89.0948,2071134.0
2024-03-27 09:30:00,93.99,94.05,93.94,93.94,876574.0,89.2658,89.3228,89.2183,89.2183,876574.0
2024-03-27 09:35:00,93.94,94.03,93.94,94.01,297429.0,89.2183,89.3038,89.2183,89.2848,297429.0
2024-03-27 09:40:00,94.02,94.04,93.97,93.98,373915.0,89.2943,89.3133,89.2468,89.2563,373915.0
2024-03-27 09:45:00,93.98,94.03,93.98,94.01,284684.0,89.2563,89.3038,89.2563,89.2848,284684.0
2024-03-27 09:50:00,94.01,94.05,93.98,93.98,187154.0,89.2848,89.3228,89.2563,89.2563,187154.0
2024-03-27 09:55:00,93.98,94.0,93.95,93.99,329449.0,89.2563,89.2753,89.2278,89.2658,329449.0
2024-03-27 10:00:00,93.99,94.0,93.94,93.96,497493.0,89.2658,89.2753,89.2183,89.2373,497493.0
2024-03-27 10:05:00,93.97,93.98,93.95,93.96,433967.0,89.2468,89.2563,89.2278,89.2373,433967.0
2024-03-27 10:10:00,93.96,94.01,93.95,93.99,145854.0,89.2373,89.2848,89.2278,89.2658,145854.0
2024-03-27 10:15:00,93.99,94.01,93.98,94.0,55107.0,89.2658,89.2848,89.2563,89.2753,55107.0
2024-03-27 10:20:00,93.99,94.05,93.99,94.05,242207.0,89.2658,89.3228,89.2658,89.3228,242207.0
2024-03-27 10:25:00,94.05,94.09,94.03,94.08,347226.0,89.3228,89.3608,89.3038,89.3513,347226.0
2024-03-27 10:30:00,94.08,94.14,94.08,94.14,423136.0,89.3513,89.4082,89.3513,89.4082,423136.0
2024-03-27 10:35:00,94.14,94.2,94.11,94.18,853222.0,89.4082,89.4652,89.3798,89.4462,853222.0
2024-03-27 10:40:00,94.19,94.26,94.18,94.22,895364.0,89.4557,89.5222,89.4462,89.4842,895364.0
2024-03-27 10:45:00,94.22,94.26,94.21,94.23,418914.0,89.4842,89.5222,89.4747,89.4937,418914.0
2024-03-27 10:50:00,94.23,94.27,94.22,94.27,285860.0,89.4937,89.5317,89.4842,89.5317,285860.0
2024-03-27 10:55:00,94.28,94.29,94.21,94.26,417835.0,89.5412,89.5507,89.4747,89.5222,417835.0
2024-03-27 11:00:00,94.26,94.32,94.23,94.31,753193.0,89.5222,89.5792,89.4937,89.5697,753193.0
2024-03-27 11:05:00,94.31,94.39,94.31,94.34,469623.0,89.5697,89.6457,89.5697,89.5982,469623.0
2024-03-27 11:10:00,94.34,94.37,94.31,94.37,323689.0,89.5982,89.6267,89.5697,89.6267,323689.0
2024-03-27 11:15:00,94.37,94.39,94.3,94.31,394940.0,89.6267,89.6457,89.5602,89.5697,394940.0
2024-03-27 11:20:00,94.31,94.33,94.26,94.28,257057.0,89.5697,89.5887,89.5222,89.5412,257057.0
2024-03-27 11:25:00,94.28,94.31,94.27,94.3,181106.0,89.5412,89.5697,89.5317,89.5602,181106.0
2024-03-27 11:30:00,94.29,94.31,94.26,94.29,292877.0,89.5507,89.5697,89.5222,89.5507,292877.0
2024-03-27 11:35:00,94.3,94.36,94.29,94.34,233744.0,89.5602,89.6172,89.5507,89.5982,233744.0
2024-03-27 11:40:00,94.34,94.43,94.33,94.43,510977.0,89.5982,89.6837,89.5887,89.6837,510977.0
2024-03-27 11:45:00,94.43,94.44,94.4,94.41,503097.0,89.6837,89.6932,89.6552,89.6647,503097.0
2024-03-27 11:50:00,94.41,94.44,94.36,94.44,454074.0,89.6647,89.6932,89.6172,89.6932,454074.0
2024-03-27 11:55:00,94.43,94.47,94.41,94.47,558700.0,89.6837,89.7217,89.6647,89.7217,558700.0
2024-03-27 12:00:00,94.48,94.48,94.41,94.42,410822.0,89.7312,89.7312,89.6647,89.6742,410822.0
2024-03-27 12:05:00,94.43,94.45,94.36,94.4,487703.0,89.6837,89.7027,89.6172,89.6552,487703.0
2024-03-27 12:10:00,94.4,94.42,94.38,94.4,324559.0,89.6552,89.6742,89.6362,89.6552,324559.0
2024-03-27 12:15:00,94.4,94.41,94.36,94.38,289557.0,89.6552,89.6647,89.6172,89.6362,289557.0
2024-03-27 12:20:00,94.38,94.39,94.35,94.36,338964.0,89.6362,89.6457,89.6077,89.6172,338964.0
2024-03-27 12:25:00,94.36,94.43,94.36,94.42,330978.0,89.6172,89.6837,89.6172,89.6742,330978.0
2024-03-27 12:30:00,94.42,94.52,94.42,94.48,853595.0,89.6742,89.7691,89.6742,89.7312,853595.0
2024-03-27 12:35:00,94.48,94.49,94.43,94.49,466121.0,89.7312,89.7407,89.6837,89.7407,466121.0
2024-03-27 12:40:00,94.49,94.51,94.45,94.5,347999.0,89.7407,89.7597,89.7027,89.7502,347999.0
2024-03-27 12:45:00,94.5,94.51,94.47,94.48,261290.0,89.7502,89.7597,89.7217,89.7312,261290.0
2024-03-27 12:50:00,94.48,94.51,94.47,94.49,239812.0,89.7312,89.7597,89.7217,89.7407,239812.0
2024-03-27 12:55:00,94.49,94.53,94.46,94.52,650053.0,89.7407,89.7786,89.7122,89.7691,650053.0
2024-03-27 13:00:00,94.52,94.66,94.44,94.62,934304.0,89.7691,89.9021,89.6932,89.8641,934304.0
2024-03-27 13:05:00,94.62,94.64,94.57,94.63,283312.0,89.8641,89.8831,89.8166,89.8736,283312.0
2024-03-27 13:10:00,94.63,94.63,94.58,94.6,342527.0,89.8736,89.8736,89.8261,89.8451,342527.0
2024-03-27 13:15:00,94.59,94.63,94.58,94.6,244947.0,89.8356,89.8736,89.8261,89.8451,244947.0
2024-03-27 13:20:00,94.59,94.61,94.54,94.59,236754.0,89.8356,89.8546,89.7881,89.8356,236754.0
2024-03-27 13:25:00,94.6,94.61,94.57,94.58,241189.0,89.8451,89.8546,89.8166,89.8261,241189.0
2024-03-27 13:30:00,94.58,94.59,94.52,94.54,486168.0,89.8261,89.8356,89.7691,89.7881,486168.0
2024-03-27 13:35:00,94.55,94.55,94.51,94.52,212399.0,89.7976,89.7976,89.7597,89.7691,212399.0
2024-03-27 13:40:00,94.51,94.53,94.46,94.53,330149.0,89.7597,89.7786,89.7122,89.7786,330149.0
2024-03-27 13:45:00,94.53,94.57,94.52,94.56,487642.0,89.7786,89.8166,89.7691,89.8071,487642.0
2024-03-27 13:50:00,94.56,94.58,94.54,94.55,177833.0,89.8071,89.8261,89.7881,89.7976,177833.0
2024-03-27 13:55:00,94.55,94.57,94.54,94.56,127009.0,89.7976,89.8166,89.7881,89.8071,127009.0
2024-03-27 14:00:00,94.56,94.59,94.55,94.57,485668.0,89.8071,89.8356,89.7976,89.8166,485668.0
2024-03-27 14:05:00,94.57,94.61,94.57,94.59,422013.0,89.8166,89.8546,89.8166,89.8356,422013.0
2024-03-27 14:10:00,94.59,94.6,94.56,94.59,345071.0,89.8356,89.8451,89.8071,89.8356,345071.0
2024-03-27 14:15:00,94.58,94.59,94.52,94.54,274301.0,89.8261,89.8356,89.7691,89.7881,274301.0
2024-03-27 14:20:00,94.55,94.56,94.52,94.52,298195.0,89.7976,89.8071,89.7691,89.7691,298195.0
2024-03-27 14:25:00,94.53,94.55,94.52,94.53,184783.0,89.7786,89.7976,89.7691,89.7786,184783.0
2024-03-27 14:30:00,94.53,94.53,94.51,94.53,408846.0,89.7786,89.7786,89.7597,89.7786,408846.0
2024-03-27 14:35:00,94.53,94.54,94.52,94.54,88445.0,89.7786,89.7881,89.7691,89.7881,88445.0
2024-03-27 14:40:00,94.54,94.57,94.53,94.56,200265.0,89.7881,89.8166,89.7786,89.8071,200265.0
2024-03-27 14:45:00,94.56,94.56,94.53,94.54,143558.0,89.8071,89.8071,89.7786,89.7881,143558.0
2024-03-27 14:50:00,94.53,94.56,94.51,94.52,312405.0,89.7786,89.8071,89.7597,89.7691,312405.0
2024-03-27 14:55:00,94.52,94.55,94.5,94.53,506007.0,89.7691,89.7976,89.7502,89.7786,506007.0
2024-03-27 15:00:00,94.53,94.55,94.51,94.53,469221.0,89.7786,89.7976,89.7597,89.7786,469221.0
2024-03-27 15:05:00,94.53,94.55,94.51,94.53,350577.0,89.7786,89.7976,89.7597,89.7786,350577.0
2024-03-27 15:10:00,94.52,94.56,94.52,94.55,233042.0,89.7691,89.8071,89.7691,89.7976,233042.0
2024-03-27 15:15:00,94.56,94.62,94.55,94.58,447130.0,89.8071,89.8641,89.7976,89.8261,447130.0
2024-03-27 15:20:00,94.58,94.59,94.56,94.58,327153.0,89.8261,89.8356,89.8071,89.8261,327153.0
2024-03-27 15:25:00,94.58,94.59,94.56,94.58,357099.0,89.8261,89.8356,89.8071,89.8261,357099.0
2024-03-27 15:30:00,94.58,94.59,94.55,94.56,278177.0,89.8261,89.8356,89.7976,89.8071,278177.0
2024-03-27 15:35:00,94.56,94.6,94.56,94.59,453227.0,89.8071,89.8451,89.8071,89.8356,453227.0
2024-03-27 15:40:00,94.59,94.59,94.55,94.57,404990.0,89.8356,89.8356,89.7976,89.8166,404990.0
2024-03-27 15:45:00,94.57,94.61,94.55,94.59,1377148.0,89.8166,89.8546,89.7976,89.8356,1377148.0
2024-03-27 15:50:00,94.6,94.65,94.6,94.65,1190020.0,89.8451,89.8926,89.8451,89.8926,1190020.0
2024-03-27 15:55:00,94.65,94.7,94.64,94.64,4133626.0,89.8926,89.9401,89.8831,89.8831,4133626.0
2024-03-28 09:30:00,94.49,94.5,94.34,94.35,913277.0,89.7407,89.7502,89.5982,89.6077,913277.0
2024-03-28 09:35:00,94.35,94.39,94.32,94.37,427585.0,89.6077,89.6457,89.5792,89.6267,427585.0
2024-03-28 09:40:00,94.37,94.51,94.33,94.42,528019.0,89.6267,89.7597,89.5887,89.6742,528019.0
2024-03-28 09:45:00,94.43,94.57,94.42,94.57,525917.0,89.6837,89.8166,89.6742,89.8166,525917.0
2024-03-28 09:50:00,94.57,94.63,94.52,94.59,343611.0,89.8166,89.8736,89.7691,89.8356,343611.0
2024-03-28 09:55:00,94.6,94.65,94.57,94.61,300630.0,89.8451,89.8926,89.8166,89.8546,300630.0
2024-03-28 10:00:00,94.61,94.78,94.6,94.65,672237.0,89.8546,90.0161,89.8451,89.8926,672237.0
2024-03-28 10:05:00,94.65,94.71,94.63,94.64,260933.0,89.8926,89.9496,89.8736,89.8831,260933.0
2024-03-28 10:10:00,94.64,94.75,94.64,94.72,404451.0,89.8831,89.9876,89.8831,89.9591,404451.0
2024-03-28 10:15:00,94.71,94.74,94.63,94.67,389302.0,89.9496,89.9781,89.8736,89.9116,389302.0
2024-03-28 10:20:00,94.67,94.69,94.63,94.68,192376.0,89.9116,89.9306,89.8736,89.9211,192376.0
2024-03-28 10:25:00,94.69,94.69,94.62,94.64,190235.0,89.9306,89.9306,89.8641,89.8831,190235.0
2024-03-28 10:30:00,94.64,94.68,94.62,94.63,300873.0,89.8831,89.9211,89.8641,89.8736,300873.0
2024-03-28 10:35:00,94.63,94.7,94.62,94.69,301528.0,89.8736,89.9401,89.8641,89.9306,301528.0
2024-03-28 10:40:00,94.69,94.76,94.68,94.76,260394.0,89.9306,89.9971,89.9211,89.9971,260394.0
2024-03-28 10:45:00,94.76,94.78,94.71,94.74,202015.0,89.9971,90.0161,89.9496,89.9781,202015.0
2024-03-28 10:50:00,94.73,94.75,94.7,94.75,151401.0,89.9686,89.9876,89.9401,89.9876,151401.0
2024-03-28 10:55:00,94.74,94.78,94.74,94.78,261859.0,89.9781,90.0161,89.9781,90.0161,261859.0
2024-03-28 11:00:00,94.77,94.83,94.75,94.81,283991.0,90.0066,90.0636,89.9876,90.0446,283991.0
2024-03-28 11:05:00,94.8,94.84,94.8,94.81,186441.0,90.0351,90.0731,90.0351,90.0446,186441.0
2024-03-28 11:10:00,94.81,94.84,94.78,94.82,185819.0,90.0446,90.0731,90.0161,90.0541,185819.0
2024-03-28 11:15:00,94.82,94.88,94.81,94.88,403298.0,90.0541,90.1111,90.0446,90.1111,403298.0
2024-03-28 11:20:00,94.87,94.89,94.83,94.88,221038.0,90.1016,90.1206,90.0636,90.1111,221038.0
2024-03-28 11:25:00,94.89,94.93,94.87,94.9,353233.0,90.1206,90.1585,90.1016,90.13,353233.0
2024-03-28 11:30:00,94.9,94.91,94.87,94.91,188234.0,90.13,90.1395,90.1016,90.1395,188234.0
2024-03-28 11:35:00,94.91,94.99,94.9,94.96,315264.0,90.1395,90.2155,90.13,90.187,315264.0
2024-03-28 11:40:00,94.96,95.0,94.95,94.98,278288.0,90.187,90.225,90.1775,90.206,278288.0
2024-03-28 11:45:00,94.98,94.98,94.94,94.97,527963.0,90.206,90.206,90.168,90.1965,527963.0
2024-03-28 11:50:00,94.98,95.02,94.97,94.99,267825.0,90.206,90.244,90.1965,90.2155,267825.0
2024-03-28 11:55:00,94.98,95.01,94.97,95.0,287440.0,90.206,90.2345,90.1965,90.225,287440.0
2024-03-28 12:00:00,95.01,95.02,94.98,95.01,156643.0,90.2345,90.244,90.206,90.2345,156643.0
2024-03-28 12:05:00,94.99,95.0,94.88,94.89,363707.0,90.2155,90.225,90.1111,90.1206,363707.0
2024-03-28 12:10:00,94.9,95.0,94.89,94.97,419083.0,90.13,90.225,90.1206,90.1965,419083.0
2024-03-28 12:15:00,94.97,95.0,94.95,94.98,327814.0,90.1965,90.225,90.1775,90.206,327814.0
2024-03-28 12:20:00,94.98,94.98,94.93,94.96,253302.0,90.206,90.206,90.1585,90.187,253302.0
2024-03-28 12:25:00,94.95,94.96,94.89,94.91,471479.0,90.1775,90.187,90.1206,90.1395,471479.0
2024-03-28 12:30:00,94.91,94.91,94.83,94.84,480731.0,90.1395,90.1395,90.0636,90.0731,480731.0
2024-03-28 12:35:00,94.84,94.86,94.8,94.86,448878.0,90.0731,90.0921,90.0351,90.0921,448878.0
2024-03-28 12:40:00,94.86,94.9,94.85,94.87,313460.0,90.0921,90.13,90.0826,90.1016,313460.0
2024-03-28 12:45:00,94.87,94.94,94.86,94.92,400785.0,90.1016,90.168,90.0921,90.149,400785.0
2024-03-28 12:50:00,94.92,94.96,94.87,94.94,610992.0,90.149,90.187,90.1016,90.168,610992.0
2024-03-28 12:55:00,94.93,94.94,94.82,94.87,1875515.0,90.1585,90.168,90.0541,90.1016,1875515.0
2024-03-28 13:00:00,94.87,94.9,94.73,94.74,1083311.0,90.1016,90.13,89.9686,89.9781,1083311.0
2024-03-28 13:05:00,94.73,94.82,94.72,94.78,509522.0,89.9686,90.0541,89.9591,90.0161,509522.0
2024-03-28 13:10:00,94.77,94.8,94.73,94.78,437905.0,90.0066,90.0351,89.9686,90.0161,437905.0
2024-03-28 13:15:00,94.78,94.8,94.72,94.73,183563.0,90.0161,90.0351,89.9591,89.9686,183563.0
2024-03-28 13:20:00,94.73,94.74,94.67,94.68,264438.0,89.9686,89.9781,89.9116,89.9211,264438.0
2024-03-28 13:25:00,94.68,94.69,94.64,94.66,151700.0,89.9211,89.9306,89.8831,89.9021,151700.0
2024-03-28 13:30:00,94.66,94.68,94.61,94.62,159038.0,89.9021,89.9211,89.8546,89.8641,159038.0
2024-03-28 13:35:00,94.62,94.66,94.61,94.65,254808.0,89.8641,89.9021,89.8546,89.8926,254808.0
2024-03-28 13:40:00,94.65,94.67,94.63,94.65,141295.0,89.8926,89.9116,89.8736,89.8926,141295.0
2024-03-28 13:45:00,94.65,94.7,94.63,94.69,213195.0,89.8926,89.9401,89.8736,89.9306,213195.0
2024-03-28 13:50:00,94.69,94.7,94.67,94.67,170730.0,89.9306,89.9401,89.9116,89.9116,170730.0
2024-03-28 13:55:00,94.68,94.73,94.66,94.72,325014.0,89.9211,89.9686,89.9021,89.9591,325014.0
2024-03-28 14:00:00,94.71,94.71,94.67,94.67,170493.0,89.9496,89.9496,89.9116,89.9116,170493.0
2024-03-28 14:05:00,94.67,94.69,94.64,94.65,218637.0,89.9116,89.9306,89.8831,89.8926,218637.0
2024-03-28 14:10:00,94.65,94.66,94.62,94.63,668518.0,89.8926,89.9021,89.8641,89.8736,668518.0
2024-03-28 14:15:00,94.63,94.67,94.63,94.67,86011.0,89.8736,89.9116,89.8736,89.9116,86011.0
2024-03-28 14:20:00,94.68,94.68,94.61,94.63,152877.0,89.9211,89.9211,89.8546,89.8736,152877.0
2024-03-28 14:25:00,94.64,94.65,94.61,94.61,52593.0,89.8831,89.8926,89.8546,89.8546,52593.0
2024-03-28 14:30:00,94.61,94.61,94.59,94.6,126066.0,89.8546,89.8546,89.8356,89.8451,126066.0
2024-03-28 14:35:00,94.6,94.61,94.59,94.59,51862.0,89.8451,89.8546,89.8356,89.8356,51862.0
2024-03-28 14:40:00,94.59,94.61,94.59,94.61,82218.0,89.8356,89.8546,89.8356,89.8546,82218.0
2024-03-28 14:45:00,94.61,94.62,94.56,94.56,184864.0,89.8546,89.8641,89.8071,89.8071,184864.0
2024-03-28 14:50:00,94.56,94.61,94.56,94.61,134669.0,89.8071,89.8546,89.8071,89.8546,134669.0
2024-03-28 14:55:00,94.61,94.61,94.59,94.61,87706.0,89.8546,89.8546,89.8356,89.8546,87706.0
2024-03-28 15:00:00,94.6,94.61,94.58,94.58,138228.0,89.8451,89.8546,89.8261,89.8261,138228.0
2024-03-28 15:05:00,94.59,94.6,94.58,94.6,158775.0,89.8356,89.8451,89.8261,89.8451,158775.0
2024-03-28 15:10:00,94.59,94.6,94.59,94.6,32678.0,89.8356,89.8451,89.8356,89.8451,32678.0
2024-03-28 15:15:00,94.59,94.64,94.59,94.6,437382.0,89.8356,89.8831,89.8356,89.8451,437382.0
2024-03-28 15:20:00,94.6,94.62,94.6,94.6,121065.0,89.8451,89.8641,89.8451,89.8451,121065.0
2024-03-28 15:25:00,94.6,94.61,94.6,94.6,70305.0,89.8451,89.8546,89.8451,89.8451,70305.0
2024-03-28 15:30:00,94.6,94.64,94.6,94.64,178229.0,89.8451,89.8831,89.8451,89.8831,178229.0
2024-03-28 15:35:00,94.63,94.64,94.62,94.62,183878.0,89.8736,89.8831,89.8641,89.8641,183878.0
2024-03-28 15:40:00,94.62,94.67,94.61,94.67,573819.0,89.8641,89.9116,89.8546,89.9116,573819.0
2024-03-28 15:45:00,94.67,94.68,94.64,94.65,260231.0,89.9116,89.9211,89.8831,89.8926,260231.0
2024-03-28 15:50:00,94.64,94.67,94.63,94.65,587824.0,89.8831,89.9116,89.8736,89.8926,587824.0
2024-03-28 15:55:00,94.65,94.65,94.58,94.64,2812105.0,89.8926,89.8926,89.8261,89.8831,2812105.0
2024-04-01 09:30:00,93.29,93.3,93.17,93.21,852784.0,88.9001,88.9096,88.7857,88.8238,852784.0
2024-04-01 09:35:00,93.22,93.24,93.15,93.15,1092400.0,88.8334,88.8524,88.7667,88.7667,1092400.0
2024-04-01 09:40:00,93.15,93.16,93.08,93.11,826590.0,88.7667,88.7762,88.6999,88.7285,826590.0
2024-04-01 09:45:00,93.11,93.16,92.94,92.98,1673416.0,88.7285,88.7762,88.5665,88.6047,1673416.0
2024-04-01 09:50:00,92.98,93.02,92.94,92.96,1027994.0,88.6047,88.6428,88.5665,88.5856,1027994.0
2024-04-01 09:55:00,92.96,93.02,92.92,93.01,918246.0,88.5856,88.6428,88.5475,88.6332,918246.0
2024-04-01 10:00:00,93.0,93.01,92.73,92.77,1612522.0,88.6237,88.6332,88.3664,88.4045,1612522.0
2024-04-01 10:05:00,92.78,92.86,92.77,92.82,1037978.0,88.4141,88.4903,88.4045,88.4522,1037978.0
2024-04-01 10:10:00,92.82,92.82,92.76,92.78,760671.0,88.4522,88.4522,88.395,88.4141,760671.0
2024-04-01 10:15:00,92.78,92.83,92.74,92.75,528570.0,88.4141,88.4617,88.3759,88.3855,528570.0
2024-04-01 10:20:00,92.75,92.8,92.73,92.79,488473.0,88.3855,88.4331,88.3664,88.4236,488473.0
2024-04-01 10:25:00,92.79,92.8,92.71,92.72,444167.0,88.4236,88.4331,88.3474,88.3569,444167.0
2024-04-01 10:30:00,92.73,92.8,92.7,92.79,575212.0,88.3664,88.4331,88.3378,88.4236,575212.0
2024-04-01 10:35:00,92.8,92.8,92.73,92.73,395541.0,88.4331,88.4331,88.3664,88.3664,395541.0
2024-04-01 10:40:00,92.74,92.75,92.71,92.72,512309.0,88.3759,88.3855,88.3474,88.3569,512309.0
2024-04-01 10:45:00,92.73,92.75,92.71,92.74,784483.0,88.3664,88.3855,88.3474,88.3759,784483.0
2024-04-01 10:50:00,92.74,92.75,92.72,92.73,296574.0,88.3759,88.3855,88.3569,88.3664,296574.0
2024-04-01 10:55:00,92.73,92.74,92.68,92.69,602002.0,88.3664,88.3759,88.3188,88.3283,602002.0
2024-04-01 11:00:00,92.7,92.71,92.67,92.7,352557.0,88.3378,88.3474,88.3092,88.3378,352557.0
2024-04-01 11:05:00,92.7,92.7,92.67,92.68,314788.0,88.3378,88.3378,88.3092,88.3188,314788.0
2024-04-01 11:10:00,92.68,92.71,92.67,92.7,359101.0,88.3188,88.3474,88.3092,88.3378,359101.0
2024-04-01 11:15:00,92.7,92.76,92.68,92.72,392630.0,88.3378,88.395,88.3188,88.3569,392630.0
2024-04-01 11:20:00,92.72,92.73,92.7,92.71,399395.0,88.3569,88.3664,88.3378,88.3474,399395.0
2024-04-01 11:25:00,92.71,92.72,92.67,92.7,355139.0,88.3474,88.3569,88.3092,88.3378,355139.0
2024-04-01 11:30:00,92.71,92.74,92.61,92.63,626545.0,88.3474,88.3759,88.2521,88.2711,626545.0
2024-04-01 11:35:00,92.63,92.67,92.62,92.66,238787.0,88.2711,88.3092,88.2616,88.2997,238787.0
2024-04-01 11:40:00,92.67,92.67,92.62,92.64,161322.0,88.3092,88.3092,88.2616,88.2807,161322.0
2024-04-01 11:45:00,92.64,92.68,92.63,92.66,230939.0,88.2807,88.3188,88.2711,88.2997,230939.0
2024-04-01 11:50:00,92.66,92.67,92.6,92.62,408441.0,88.2997,88.3092,88.2425,88.2616,408441.0
2024-04-01 11:55:00,92.62,92.63,92.59,92.61,360842.0,88.2616,88.2711,88.233,88.2521,360842.0
2024-04-01 12:00:00,92.62,92.62,92.56,92.58,384341.0,88.2616,88.2616,88.2044,88.2235,384341.0
2024-04-01 12:05:00,92.57,92.59,92.56,92.57,316060.0,88.2139,88.233,88.2044,88.2139,316060.0
2024-04-01 12:10:00,92.56,92.57,92.52,92.56,385864.0,88.2044,88.2139,88.1663,88.2044,385864.0
2024-04-01 12:15:00,92.56,92.61,92.55,92.56,270022.0,88.2044,88.2521,88.1949,88.2044,270022.0
2024-04-01 12:20:00,92.57,92.58,92.54,92.55,220031.0,88.2139,88.2235,88.1854,88.1949,220031.0
2024-04-01 12:25:00,92.54,92.56,92.51,92.52,374114.0,88.1854,88.2044,88.1568,88.1663,374114.0
2024-04-01 12:30:00,92.53,92.55,92.52,92.54,847453.0,88.1758,88.1949,88.1663,88.1854,847453.0
2024-04-01 12:35:00,92.54,92.59,92.53,92.56,533833.0,88.1854,88.233,88.1758,88.2044,533833.0
2024-04-01 12:40:00,92.56,92.58,92.54,92.58,239626.0,88.2044,88.2235,88.1854,88.2235,239626.0
2024-04-01 12:45:00,92.58,92.58,92.56,92.57,210195.0,88.2235,88.2235,88.2044,88.2139,210195.0
2024-04-01 12:50:00,92.57,92.58,92.54,92.56,442672.0,88.2139,88.2235,88.1854,88.2044,442672.0
2024-04-01 12:55:00,92.56,92.58,92.55,92.57,195385.0,88.2044,88.2235,88.1949,88.2139,195385.0
2024-04-01 13:00:00,92.57,92.58,92.55,92.55,230159.0,88.2139,88.2235,88.1949,88.1949,230159.0
2024-04-01 13:05:00,92.55,92.56,92.5,92.51,346895.0,88.1949,88.2044,88.1472,88.1568,346895.0
2024-04-01 13:10:00,92.51,92.52,92.5,92.51,183284.0,88.1568,88.1663,88.1472,88.1568,183284.0
2024-04-01 13:15:00,92.52,92.53,92.51,92.52,401750.0,88.1663,88.1758,88.1568,88.1663,401750.0
2024-04-01 13:20:00,92.52,92.56,92.51,92.55,266511.0,88.1663,88.2044,88.1568,88.1949,266511.0
2024-04-01 13:25:00,92.54,92.56,92.53,92.55,113512.0,88.1854,88.2044,88.1758,88.1949,113512.0
2024-04-01 13:30:00,92.55,92.55,92.52,92.54,240846.0,88.1949,88.1949,88.1663,88.1854,240846.0
2024-04-01 13:35:00,92.54,92.57,92.54,92.57,215170.0,88.1854,88.2139,88.1854,88.2139,215170.0
2024-04-01 13:40:00,92.56,92.57,92.54,92.56,323181.0,88.2044,88.2139,88.1854,88.2044,323181.0
2024-04-01 13:45:00,92.56,92.57,92.55,92.56,98850.0,88.2044,88.2139,88.1949,88.2044,98850.0
2024-04-01 13:50:00,92.56,92.58,92.55,92.58,255386.0,88.2044,88.2235,88.1949,88.2235,255386.0
2024-04-01 13:55:00,92.58,92.6,92.56,92.59,210344.0,88.2235,88.2425,88.2044,88.233,210344.0
2024-04-01 14:00:00,92.6,92.6,92.57,92.59,179850.0,88.2425,88.2425,88.2139,88.233,179850.0
2024-04-01 14:05:00,92.59,92.61,92.51,92.6,739287.0,88.233,88.2521,88.1568,88.2425,739287.0
2024-04-01 14:10:00,92.6,92.61,92.58,92.58,217788.0,88.2425,88.2521,88.2235,88.2235,217788.0
2024-04-01 14:15:00,92.59,92.6,92.57,92.59,106678.0,88.233,88.2425,88.2139,88.233,106678.0
2024-04-01 14:20:00,92.59,92.63,92.57,92.63,317265.0,88.233,88.2711,88.2139,88.2711,317265.0
2024-04-01 14:25:00,92.63,92.65,92.61,92.63,402483.0,88.2711,88.2902,88.2521,88.2711,402483.0
2024-04-01 14:30:00,92.63,92.63,92.57,92.6,325418.0,88.2711,88.2711,88.2139,88.2425,325418.0
2024-04-01 14:35:00,92.59,92.6,92.57,92.59,219219.0,88.233,88.2425,88.2139,88.233,219219.0
2024-04-01 14:40:00,92.6,92.6,92.56,92.56,275933.0,88.2425,88.2425,88.2044,88.2044,275933.0
2024-04-01 14:45:00,92.57,92.59,92.55,92.55,386470.0,88.2139,88.233,88.1949,88.1949,386470.0
2024-04-01 14:50:00,92.56,92.57,92.53,92.54,295446.0,88.2044,88.2139,88.1758,88.1854,295446.0
2024-04-01 14:55:00,92.53,92.54,92.5,92.53,423889.0,88.1758,88.1854,88.1472,88.1758,423889.0
2024-04-01 15:00:00,92.54,92.57,92.49,92.55,535833.0,88.1854,88.2139,88.1377,88.1949,535833.0
2024-04-01 15:05:00,92.55,92.56,92.53,92.56,340479.0,88.1949,88.2044,88.1758,88.2044,340479.0
2024-04-01 15:10:00,92.56,92.56,92.53,92.54,247811.0,88.2044,88.2044,88.1758,88.1854,247811.0
2024-04-01 15:15:00,92.55,92.55,92.51,92.51,311455.0,88.1949,88.1949,88.1568,88.1568,311455.0
2024-04-01 15:20:00,92.51,92.52,92.5,92.5,341984.0,88.1568,88.1663,88.1472,88.1472,341984.0
2024-04-01 15:25:00,92.51,92.51,92.49,92.5,479517.0,88.1568,88.1568,88.1377,88.1472,479517.0
2024-04-01 15:30:00,92.5,92.53,92.49,92.5,395784.0,88.1472,88.1758,88.1377,88.1472,395784.0
2024-04-01 15:35:00,92.51,92.52,92.49,92.5,507403.0,88.1568,88.1663,88.1377,88.1472,507403.0
2024-04-01 15:40:00,92.51,92.51,92.48,92.48,301779.0,88.1568,88.1568,88.1282,88.1282,301779.0
2024-04-01 15:45:00,92.48,92.49,92.45,92.48,657221.0,88.1282,88.1377,88.0996,88.1282,657221.0
2024-04-01 15:50:00,92.48,92.51,92.46,92.49,1147836.0,88.1282,88.1568,88.1091,88.1377,1147836.0
2024-04-01 15:55:00,92.49,92.55,92.46,92.55,2056089.0,88.1377,88.1949,88.1091,88.1949,2056089.0
2024-04-02 09:30:00,91.58,91.61,91.51,91.51,1147626.0,87.2705,87.2991,87.2038,87.2038,1147626.0
2024-04-02 09:35:00,91.51,91.62,91.5,91.6,679657.0,87.2038,87.3087,87.1943,87.2896,679657.0
2024-04-02 09:40:00,91.59,91.61,91.34,91.36,1200799.0,87.2801,87.2991,87.0418,87.0609,1200799.0
2024-04-02 09:45:00,91.36,91.48,91.33,91.45,645715.0,87.0609,87.1752,87.0323,87.1467,645715.0
2024-04-02 09:50:00,91.45,91.54,91.44,91.52,754513.0,87.1467,87.2324,87.1371,87.2134,754513.0
2024-04-02 09:55:00,91.53,91.63,91.51,91.59,789447.0,87.2229,87.3182,87.2038,87.2801,789447.0
2024-04-02 10:00:00,91.59,91.73,91.37,91.7,1507018.0,87.2801,87.4135,87.0704,87.3849,1507018.0
2024-04-02 10:05:00,91.7,91.73,91.58,91.59,473835.0,87.3849,87.4135,87.2705,87.2801,473835.0
2024-04-02 10:10:00,91.59,91.67,91.56,91.65,565337.0,87.2801,87.3563,87.2515,87.3372,565337.0
2024-04-02 10:15:00,91.65,91.74,91.64,91.72,550921.0,87.3372,87.423,87.3277,87.4039,550921.0
2024-04-02 10:20:00,91.71,91.93,91.68,91.93,676136.0,87.3944,87.6041,87.3658,87.6041,676136.0
2024-04-02 10:25:00,91.93,91.99,91.9,91.94,718028.0,87.6041,87.6612,87.5755,87.6136,718028.0
2024-04-02 10:30:00,91.94,91.96,91.83,91.84,479155.0,87.6136,87.6327,87.5088,87.5183,479155.0
2024-04-02 10:35:00,91.84,91.88,91.81,91.83,269382.0,87.5183,87.5564,87.4897,87.5088,269382.0
2024-04-02 10:40:00,91.84,91.85,91.79,91.84,388759.0,87.5183,87.5278,87.4707,87.5183,388759.0
2024-04-02 10:45:00,91.84,91.95,91.8,91.91,395451.0,87.5183,87.6231,87.4802,87.585,395451.0
2024-04-02 10:50:00,91.92,91.94,91.85,91.92,406959.0,87.5945,87.6136,87.5278,87.5945,406959.0
2024-04-02 10:55:00,91.92,92.0,91.87,92.0,476938.0,87.5945,87.6708,87.5469,87.6708,476938.0
2024-04-02 11:00:00,92.0,92.03,91.96,91.98,338560.0,87.6708,87.6994,87.6327,87.6517,338560.0
2024-04-02 11:05:00,91.97,91.98,91.92,91.94,319720.0,87.6422,87.6517,87.5945,87.6136,319720.0
2024-04-02 11:10:00,91.93,91.95,91.86,91.88,468794.0,87.6041,87.6231,87.5374,87.5564,468794.0
2024-04-02 11:15:00,91.89,91.9,91.84,91.87,248221.0,87.5659,87.5755,87.5183,87.5469,248221.0
2024-04-02 11:20:00,91.88,91.98,91.87,91.93,361586.0,87.5564,87.6517,87.5469,87.6041,361586.0
2024-04-02 11:25:00,91.93,91.95,91.84,91.87,248747.0,87.6041,87.6231,87.5183,87.5469,248747.0
2024-04-02 11:30:00,91.86,91.86,91.8,91.81,208424.0,87.5374,87.5374,87.4802,87.4897,208424.0
2024-04-02 11:35:00,91.82,91.92,91.81,91.92,307185.0,87.4992,87.5945,87.4897,87.5945,307185.0
2024-04-02 11:40:00,91.92,91.92,91.85,91.85,402321.0,87.5945,87.5945,87.5278,87.5278,402321.0
2024-04-02 11:45:00,91.85,91.87,91.82,91.83,411466.0,87.5278,87.5469,87.4992,87.5088,411466.0
2024-04-02 11:50:00,91.84,91.88,91.81,91.88,303119.0,87.5183,87.5564,87.4897,87.5564,303119.0
2024-04-02 11:55:00,91.88,91.91,91.86,91.9,204591.0,87.5564,87.585,87.5374,87.5755,204591.0
2024-04-02 12:00:00,91.9,91.92,91.87,91.9,465672.0,87.5755,87.5945,87.5469,87.5755,465672.0
2024-04-02 12:05:00,91.9,91.92,91.83,91.84,226099.0,87.5755,87.5945,87.5088,87.5183,226099.0
2024-04-02 12:10:00,91.84,91.88,91.81,91.81,208453.0,87.5183,87.5564,87.4897,87.4897,208453.0
2024-04-02 12:15:00,91.81,91.87,91.81,91.85,191250.0,87.4897,87.5469,87.4897,87.5278,191250.0
2024-04-02 12:20:00,91.84,91.88,91.84,91.88,216002.0,87.5183,87.5564,87.5183,87.5564,216002.0
2024-04-02 12:25:00,91.88,91.95,91.87,91.95,166228.0,87.5564,87.6231,87.5469,87.6231,166228.0
2024-04-02 12:30:00,91.94,92.0,91.94,91.98,428164.0,87.6136,87.6708,87.6136,87.6517,428164.0
2024-04-02 12:35:00,91.98,92.03,91.95,92.0,580274.0,87.6517,87.6994,87.6231,87.6708,580274.0
2024-04-02 12:40:00,92.0,92.05,91.99,92.03,339020.0,87.6708,87.7184,87.6612,87.6994,339020.0
2024-04-02 12:45:00,92.03,92.06,92.02,92.05,341750.0,87.6994,87.7279,87.6898,87.7184,341750.0
2024-04-02 12:50:00,92.05,92.05,91.99,92.02,302224.0,87.7184,87.7184,87.6612,87.6898,302224.0
2024-04-02 12:55:00,92.02,92.03,91.98,92.0,174496.0,87.6898,87.6994,87.6517,87.6708,174496.0
2024-04-02 13:00:00,91.99,92.0,91.91,91.92,191750.0,87.6612,87.6708,87.585,87.5945,191750.0
2024-04-02 13:05:00,91.93,91.94,91.88,91.94,292780.0,87.6041,87.6136,87.5564,87.6136,292780.0
2024-04-02 13:10:00,91.94,91.96,91.93,91.95,146743.0,87.6136,87.6327,87.6041,87.6231,146743.0
2024-04-02 13:15:00,91.95,91.96,91.91,91.92,169263.0,87.6231,87.6327,87.585,87.5945,169263.0
2024-04-02 13:20:00,91.91,91.93,91.91,91.92,105212.0,87.585,87.6041,87.585,87.5945,105212.0
2024-04-02 13:25:00,91.92,91.93,91.89,91.92,134727.0,87.5945,87.6041,87.5659,87.5945,134727.0
2024-04-02 13:30:00,91.93,91.93,91.9,91.92,67661.0,87.6041,87.6041,87.5755,87.5945,67661.0
2024-04-02 13:35:00,91.92,91.94,91.87,91.89,157309.0,87.5945,87.6136,87.5469,87.5659,157309.0
2024-04-02 13:40:00,91.89,91.94,91.88,91.9,673776.0,87.5659,87.6136,87.5564,87.5755,673776.0
2024-04-02 13:45:00,91.91,91.98,91.89,91.97,245217.0,87.585,87.6517,87.5659,87.6422,245217.0
2024-04-02 13:50:00,91.97,92.01,91.95,91.97,295828.0,87.6422,87.6803,87.6231,87.6422,295828.0
2024-04-02 13:55:00,91.97,92.01,91.96,91.98,271632.0,87.6422,87.6803,87.6327,87.6517,271632.0
2024-04-02 14:00:00,91.97,91.98,91.96,91.97,66264.0,87.6422,87.6517,87.6327,87.6422,66264.0
2024-04-02 14:05:00,91.98,92.0,91.95,92.0,305455.0,87.6517,87.6708,87.6231,87.6708,305455.0
2024-04-02 14:10:00,92.0,92.01,91.97,91.98,157723.0,87.6708,87.6803,87.6422,87.6517,157723.0
2024-04-02 14:15:00,91.98,92.01,91.96,92.0,117283.0,87.6517,87.6803,87.6327,87.6708,117283.0
2024-04-02 14:20:00,92.0,92.01,91.98,92.0,106465.0,87.6708,87.6803,87.6517,87.6708,106465.0
2024-04-02 14:25:00,92.0,92.03,91.99,92.02,170782.0,87.6708,87.6994,87.6612,87.6898,170782.0
2024-04-02 14:30:00,92.02,92.02,91.94,91.96,254255.0,87.6898,87.6898,87.6136,87.6327,254255.0
2024-04-02 14:35:00,91.96,91.98,91.94,91.97,144155.0,87.6327,87.6517,87.6136,87.6422,144155.0
2024-04-02 14:40:00,91.97,91.99,91.95,91.95,233304.0,87.6422,87.6612,87.6231,87.6231,233304.0
2024-04-02 14:45:00,91.95,91.96,91.93,91.94,105973.0,87.6231,87.6327,87.6041,87.6136,105973.0
2024-04-02 14:50:00,91.94,91.96,91.91,91.93,211365.0,87.6136,87.6327,87.585,87.6041,211365.0
2024-04-02 14:55:00,91.93,91.96,91.91,91.92,245853.0,87.6041,87.6327,87.585,87.5945,245853.0
2024-04-02 15:00:00,91.92,91.94,91.92,91.93,139381.0,87.5945,87.6136,87.5945,87.6041,139381.0
2024-04-02 15:05:00,91.93,91.96,91.92,91.94,136133.0,87.6041,87.6327,87.5945,87.6136,136133.0
2024-04-02 15:10:00,91.94,91.97,91.93,91.97,187154.0,87.6136,87.6422,87.6041,87.6422,187154.0
2024-04-02 15:15:00,91.97,91.97,91.94,91.95,111541.0,87.6422,87.6422,87.6136,87.6231,111541.0
2024-04-02 15:20:00,91.96,91.98,91.95,91.97,258860.0,87.6327,87.6517,87.6231,87.6422,258860.0
2024-04-02 15:25:00,91.97,91.99,91.92,91.97,565074.0,87.6422,87.6612,87.5945,87.6422,565074.0
2024-04-02 15:30:00,91.98,92.03,91.97,92.03,206468.0,87.6517,87.6994,87.6422,87.6994,206468.0
2024-04-02 15:35:00,92.03,92.05,92.02,92.04,289650.0,87.6994,87.7184,87.6898,87.7089,289650.0
2024-04-02 15:40:00,92.05,92.13,92.04,92.12,696379.0,87.7184,87.7947,87.7089,87.7851,696379.0
2024-04-02 15:45:00,92.12,92.2,92.04,92.18,1920973.0,87.7851,87.8614,87.7089,87.8423,1920973.0
2024-04-02 15:50:00,92.18,92.19,92.13,92.16,1138513.0,87.8423,87.8518,87.7947,87.8232,1138513.0
2024-04-02 15:55:00,92.16,92.17,92.06,92.08,3040853.0,87.8232,87.8328,87.7279,87.747,3040853.0
2024-04-03 09:30:00,91.26,91.27,91.17,91.26,791737.0,86.9656,86.9751,86.8798,86.9656,791737.0
2024-04-03 09:35:00,91.27,91.28,91.21,91.27,558007.0,86.9751,86.9847,86.9179,86.9751,558007.0
2024-04-03 09:40:00,91.27,91.27,91.1,91.12,454167.0,86.9751,86.9751,86.8131,86.8322,454167.0
2024-04-03 09:45:00,91.13,91.18,91.05,91.08,743426.0,86.8417,86.8894,86.7655,86.7941,743426.0
2024-04-03 09:50:00,91.08,91.13,91.07,91.1,345854.0,86.7941,86.8417,86.7845,86.8131,345854.0
2024-04-03 09:55:00,91.1,91.2,91.09,91.2,487618.0,86.8131,86.9084,86.8036,86.9084,487618.0
2024-04-03 10:00:00,91.21,91.68,91.2,91.54,2744449.0,86.9179,87.3658,86.9084,87.2324,2744449.0
2024-04-03 10:05:00,91.54,91.57,91.39,91.39,724262.0,87.2324,87.261,87.0895,87.0895,724262.0
2024-04-03 10:10:00,91.39,91.43,91.32,91.4,643901.0,87.0895,87.1276,87.0228,87.099,643901.0
2024-04-03 10:15:00,91.41,91.43,91.28,91.34,821526.0,87.1085,87.1276,86.9847,87.0418,821526.0
2024-04-03 10:20:00,91.35,91.38,91.31,91.34,579678.0,87.0514,87.0799,87.0132,87.0418,579678.0
2024-04-03 10:25:00,91.34,91.36,91.3,91.3,346991.0,87.0418,87.0609,87.0037,87.0037,346991.0
2024-04-03 10:30:00,91.3,91.42,91.29,91.37,483775.0,87.0037,87.1181,86.9942,87.0704,483775.0
2024-04-03 10:35:00,91.37,91.41,91.35,91.38,287604.0,87.0704,87.1085,87.0514,87.0799,287604.0
2024-04-03 10:40:00,91.39,91.54,91.38,91.53,543197.0,87.0895,87.2324,87.0799,87.2229,543197.0
2024-04-03 10:45:00,91.52,91.55,91.48,91.49,605191.0,87.2134,87.2419,87.1752,87.1848,605191.0
2024-04-03 10:50:00,91.48,91.54,91.46,91.51,727101.0,87.1752,87.2324,87.1562,87.2038,727101.0
2024-04-03 10:55:00,91.52,91.63,91.51,91.63,806208.0,87.2134,87.3182,87.2038,87.3182,806208.0
2024-04-03 11:00:00,91.63,91.63,91.52,91.55,403032.0,87.3182,87.3182,87.2134,87.2419,403032.0
2024-04-03 11:05:00,91.55,91.64,91.52,91.54,842981.0,87.2419,87.3277,87.2134,87.2324,842981.0
2024-04-03 11:10:00,91.53,91.53,91.44,91.52,330332.0,87.2229,87.2229,87.1371,87.2134,330332.0
2024-04-03 11:15:00,91.52,91.53,91.47,91.48,197172.0,87.2134,87.2229,87.1657,87.1752,197172.0
2024-04-03 11:20:00,91.49,91.57,91.49,91.55,375011.0,87.1848,87.261,87.1848,87.2419,375011.0
2024-04-03 11:25:00,91.55,91.63,91.54,91.63,335802.0,87.2419,87.3182,87.2324,87.3182,335802.0
2024-04-03 11:30:00,91.63,91.63,91.56,91.57,283046.0,87.3182,87.3182,87.2515,87.261,283046.0
2024-04-03 11:35:00,91.57,91.6,91.55,91.59,204596.0,87.261,87.2896,87.2419,87.2801,204596.0
2024-04-03 11:40:00,91.59,91.62,91.56,91.57,225090.0,87.2801,87.3087,87.2515,87.261,225090.0
2024-04-03 11:45:00,91.58,91.68,91.58,91.65,302932.0,87.2705,87.3658,87.2705,87.3372,302932.0
2024-04-03 11:50:00,91.66,91.69,91.64,91.69,245491.0,87.3468,87.3754,87.3277,87.3754,245491.0
2024-04-03 11:55:00,91.68,91.71,91.68,91.69,243767.0,87.3658,87.3944,87.3658,87.3754,243767.0
2024-04-03 12:00:00,91.69,91.71,91.65,91.66,230951.0,87.3754,87.3944,87.3372,87.3468,230951.0
2024-04-03 12:05:00,91.66,91.67,91.54,91.56,270873.0,87.3468,87.3563,87.2324,87.2515,270873.0
2024-04-03 12:10:00,91.57,91.65,91.49,91.62,903832.0,87.261,87.3372,87.1848,87.3087,903832.0
2024-04-03 12:15:00,91.62,91.67,91.6,91.66,260145.0,87.3087,87.3563,87.2896,87.3468,260145.0
2024-04-03 12:20:00,91.66,91.79,91.66,91.77,655458.0,87.3468,87.4707,87.3468,87.4516,655458.0
2024-04-03 12:25:00,91.77,91.81,91.75,91.8,377665.0,87.4516,87.4897,87.4325,87.4802,377665.0
2024-04-03 12:30:00,91.81,92.01,91.8,91.92,911396.0,87.4897,87.6803,87.4802,87.5945,911396.0
2024-04-03 12:35:00,91.91,91.96,91.89,91.9,351564.0,87.585,87.6327,87.5659,87.5755,351564.0
2024-04-03 12:40:00,91.91,91.94,91.89,91.92,333502.0,87.585,87.6136,87.5659,87.5945,333502.0
2024-04-03 12:45:00,91.93,91.93,91.86,91.88,315111.0,87.6041,87.6041,87.5374,87.5564,315111.0
2024-04-03 12:50:00,91.88,91.89,91.72,91.85,171133.0,87.5564,87.5659,87.4039,87.5278,171133.0
2024-04-03 12:55:00,91.85,91.88,91.84,91.87,162092.0,87.5278,87.5564,87.5183,87.5469,162092.0
2024-04-03 13:00:00,91.87,91.88,91.72,91.72,403707.0,87.5469,87.5564,87.4039,87.4039,403707.0
2024-04-03 13:05:00,91.72,91.75,91.7,91.73,174295.0,87.4039,87.4325,87.3849,87.4135,174295.0
2024-04-03 13:10:00,91.73,91.78,91.73,91.76,348738.0,87.4135,87.4611,87.4135,87.4421,348738.0
2024-04-03 13:15:00,91.77,91.8,91.75,91.77,167652.0,87.4516,87.4802,87.4325,87.4516,167652.0
2024-04-03 13:20:00,91.76,91.8,91.75,91.77,409329.0,87.4421,87.4802,87.4325,87.4516,409329.0
2024-04-03 13:25:00,91.78,91.8,91.74,91.75,99363.0,87.4611,87.4802,87.423,87.4325,99363.0
2024-04-03 13:30:00,91.75,91.8,91.74,91.79,111775.0,87.4325,87.4802,87.423,87.4707,111775.0
2024-04-03 13:35:00,91.79,91.81,91.78,91.8,110134.0,87.4707,87.4897,87.4611,87.4802,110134.0
2024-04-03 13:40:00,91.81,91.86,91.81,91.81,139549.0,87.4897,87.5374,87.4897,87.4897,139549.0
2024-04-03 13:45:00,91.81,91.88,91.8,91.86,269418.0,87.4897,87.5564,87.4802,87.5374,269418.0
2024-04-03 13:50:00,91.87,91.9,91.86,91.89,85047.0,87.5469,87.5755,87.5374,87.5659,85047.0
2024-04-03 13:55:00,91.89,91.92,91.89,91.92,145774.0,87.5659,87.5945,87.5659,87.5945,145774.0
2024-04-03 14:00:00,91.92,91.96,91.91,91.92,152160.0,87.5945,87.6327,87.585,87.5945,152160.0
2024-04-03 14:05:00,91.92,91.93,91.89,91.92,139569.0,87.5945,87.6041,87.5659,87.5945,139569.0
2024-04-03 14:10:00,91.92,91.93,91.87,91.87,149592.0,87.5945,87.6041,87.5469,87.5469,149592.0
2024-04-03 14:15:00,91.88,91.89,91.85,91.89,131509.0,87.5564,87.5659,87.5278,87.5659,131509.0
2024-04-03 14:20:00,91.88,91.88,91.85,91.85,89443.0,87.5564,87.5564,87.5278,87.5278,89443.0
2024-04-03 14:25:00,91.86,91.89,91.85,91.88,75238.0,87.5374,87.5659,87.5278,87.5564,75238.0
2024-04-03 14:30:00,91.87,91.92,91.85,91.92,172836.0,87.5469,87.5945,87.5278,87.5945,172836.0
2024-04-03 14:35:00,91.91,91.93,91.88,91.88,117781.0,87.585,87.6041,87.5564,87.5564,117781.0
2024-04-03 14:40:00,91.88,91.92,91.88,91.91,257131.0,87.5564,87.5945,87.5564,87.585,257131.0
2024-04-03 14:45:00,91.92,91.94,91.9,91.9,81089.0,87.5945,87.6136,87.5755,87.5755,81089.0
2024-04-03 14:50:00,91.91,91.96,91.9,91.96,84601.0,87.585,87.6327,87.5755,87.6327,84601.0
2024-04-03 14:55:00,91.96,91.99,91.95,91.97,540452.0,87.6327,87.6612,87.6231,87.6422,540452.0
2024-04-03 15:00:00,91.98,92.03,91.95,92.0,216323.0,87.6517,87.6994,87.6231,87.6708,216323.0
2024-04-03 15:05:00,92.0,92.01,91.97,91.99,132273.0,87.6708,87.6803,87.6422,87.6612,132273.0
2024-04-03 15:10:00,92.0,92.02,91.95,91.95,212905.0,87.6708,87.6898,87.6231,87.6231,212905.0
2024-04-03 15:15:00,91.95,91.98,91.95,91.96,115017.0,87.6231,87.6517,87.6231,87.6327,115017.0
2024-04-03 15:20:00,91.95,91.98,91.93,91.97,153018.0,87.6231,87.6517,87.6041,87.6422,153018.0
2024-04-03 15:25:00,91.97,91.98,91.95,91.95,159315.0,87.6422,87.6517,87.6231,87.6231,159315.0
2024-04-03 15:30:00,91.95,91.96,91.91,91.94,266068.0,87.6231,87.6327,87.585,87.6136,266068.0
2024-04-03 15:35:00,91.93,91.95,91.91,91.94,184732.0,87.6041,87.6231,87.585,87.6136,184732.0
2024-04-03 15:40:00,91.93,92.02,91.93,91.98,702487.0,87.6041,87.6898,87.6041,87.6517,702487.0
2024-04-03 15:45:00,91.98,92.0,91.96,91.97,752449.0,87.6517,87.6708,87.6327,87.6422,752449.0
2024-04-03 15:50:00,91.97,91.99,91.93,91.98,1142607.0,87.6422,87.6612,87.6041,87.6517,1142607.0
2024-04-03 15:55:00,91.98,92.05,91.96,92.03,2212018.0,87.6517,87.7184,87.6327,87.6994,2212018.0
2024-04-04 09:30:00,92.64,92.71,92.63,92.65,1501992.0,88.2807,88.3474,88.2711,88.2902,1501992.0
2024-04-04 09:35:00,92.66,92.66,92.52,92.55,1551899.0,88.2997,88.2997,88.1663,88.1949,1551899.0
2024-04-04 09:40:00,92.55,92.66,92.54,92.61,1162019.0,88.1949,88.2997,88.1854,88.2521,1162019.0
2024-04-04 09:45:00,92.61,92.64,92.57,92.59,257634.0,88.2521,88.2807,88.2139,88.233,257634.0
2024-04-04 09:50:00,92.59,92.6,92.52,92.52,423998.0,88.233,88.2425,88.1663,88.1663,423998.0
2024-04-04 09:55:00,92.53,92.53,92.48,92.49,503146.0,88.1758,88.1758,88.1282,88.1377,503146.0
2024-04-04 10:00:00,92.49,92.62,92.47,92.59,599913.0,88.1377,88.2616,88.1187,88.233,599913.0
2024-04-04 10:05:00,92.59,92.64,92.55,92.6,918575.0,88.233,88.2807,88.1949,88.2425,918575.0
2024-04-04 10:10:00,92.6,92.61,92.52,92.53,330201.0,88.2425,88.2521,88.1663,88.1758,330201.0
2024-04-04 10:15:00,92.53,92.57,92.46,92.47,555977.0,88.1758,88.2139,88.1091,88.1187,555977.0
2024-04-04 10:20:00,92.46,92.47,92.34,92.34,570642.0,88.1091,88.1187,87.9948,87.9948,570642.0
2024-04-04 10:25:00,92.35,92.43,92.35,92.37,389622.0,88.0043,88.0805,88.0043,88.0234,389622.0
2024-04-04 10:30:00,92.37,92.39,92.33,92.34,418491.0,88.0234,88.0424,87.9852,87.9948,418491.0
2024-04-04 10:35:00,92.33,92.37,92.23,92.23,519701.0,87.9852,88.0234,87.8899,87.8899,519701.0
2024-04-04 10:40:00,92.22,92.29,92.2,92.26,467271.0,87.8804,87.9471,87.8614,87.9185,467271.0
2024-04-04 10:45:00,92.25,92.31,92.23,92.31,374771.0,87.909,87.9662,87.8899,87.9662,374771.0
2024-04-04 10:50:00,92.31,92.37,92.3,92.37,441960.0,87.9662,88.0234,87.9567,88.0234,441960.0
2024-04-04 10:55:00,92.36,92.39,92.29,92.3,416909.0,88.0138,88.0424,87.9471,87.9567,416909.0
2024-04-04 11:00:00,92.3,92.34,92.29,92.3,549318.0,87.9567,87.9948,87.9471,87.9567,549318.0
2024-04-04 11:05:00,92.31,92.35,92.28,92.29,227990.0,87.9662,88.0043,87.9376,87.9471,227990.0
2024-04-04 11:10:00,92.3,92.31,92.27,92.29,249129.0,87.9567,87.9662,87.9281,87.9471,249129.0
2024-04-04 11:15:00,92.29,92.31,92.26,92.27,186734.0,87.9471,87.9662,87.9185,87.9281,186734.0
2024-04-04 11:20:00,92.27,92.27,92.2,92.2,167880.0,87.9281,87.9281,87.8614,87.8614,167880.0
2024-04-04 11:25:00,92.2,92.26,92.17,92.21,206536.0,87.8614,87.9185,87.8328,87.8709,206536.0
2024-04-04 11:30:00,92.21,92.23,92.19,92.2,262717.0,87.8709,87.8899,87.8518,87.8614,262717.0
2024-04-04 11:35:00,92.2,92.21,92.17,92.18,318674.0,87.8614,87.8709,87.8328,87.8423,318674.0
2024-04-04 11:40:00,92.18,92.19,92.15,92.18,404904.0,87.8423,87.8518,87.8137,87.8423,404904.0
2024-04-04 11:45:00,92.17,92.18,92.14,92.16,238994.0,87.8328,87.8423,87.8042,87.8232,238994.0
2024-04-04 11:50:00,92.16,92.21,92.14,92.2,768510.0,87.8232,87.8709,87.8042,87.8614,768510.0
2024-04-04 11:55:00,92.2,92.21,92.18,92.2,223425.0,87.8614,87.8709,87.8423,87.8614,223425.0
2024-04-04 12:00:00,92.21,92.25,92.2,92.21,235959.0,87.8709,87.909,87.8614,87.8709,235959.0
2024-04-04 12:05:00,92.22,92.27,92.21,92.27,212292.0,87.8804,87.9281,87.8709,87.9281,212292.0
2024-04-04 12:10:00,92.27,92.27,92.19,92.2,249078.0,87.9281,87.9281,87.8518,87.8614,249078.0
2024-04-04 12:15:00,92.2,92.25,92.19,92.25,215397.0,87.8614,87.909,87.8518,87.909,215397.0
2024-04-04 12:20:00,92.25,92.26,92.23,92.26,154476.0,87.909,87.9185,87.8899,87.9185,154476.0
2024-04-04 12:25:00,92.26,92.26,92.24,92.25,65325.0,87.9185,87.9185,87.8995,87.909,65325.0
2024-04-04 12:30:00,92.25,92.27,92.22,92.22,74778.0,87.909,87.9281,87.8804,87.8804,74778.0
2024-04-04 12:35:00,92.23,92.23,92.19,92.2,79645.0,87.8899,87.8899,87.8518,87.8614,79645.0
2024-04-04 12:40:00,92.19,92.22,92.18,92.22,79328.0,87.8518,87.8804,87.8423,87.8804,79328.0
2024-04-04 12:45:00,92.21,92.24,92.21,92.22,174716.0,87.8709,87.8995,87.8709,87.8804,174716.0
2024-04-04 12:50:00,92.22,92.23,92.15,92.16,182081.0,87.8804,87.8899,87.8137,87.8232,182081.0
2024-04-04 12:55:00,92.16,92.17,92.13,92.14,154060.0,87.8232,87.8328,87.7947,87.8042,154060.0
2024-04-04 13:00:00,92.13,92.14,92.08,92.09,230933.0,87.7947,87.8042,87.747,87.7565,230933.0
2024-04-04 13:05:00,92.09,92.11,92.08,92.09,222113.0,87.7565,87.7756,87.747,87.7565,222113.0
2024-04-04 13:10:00,92.1,92.11,92.06,92.1,155069.0,87.7661,87.7756,87.7279,87.7661,155069.0
2024-04-04 13:15:00,92.11,92.12,92.08,92.1,161389.0,87.7756,87.7851,87.747,87.7661,161389.0
2024-04-04 13:20:00,92.11,92.12,92.07,92.07,134252.0,87.7756,87.7851,87.7375,87.7375,134252.0
2024-04-04 13:25:00,92.07,92.11,92.07,92.09,117868.0,87.7375,87.7756,87.7375,87.7565,117868.0
2024-04-04 13:30:00,92.09,92.1,92.07,92.07,59099.0,87.7565,87.7661,87.7375,87.7375,59099.0
2024-04-04 13:35:00,92.08,92.13,92.07,92.11,244574.0,87.747,87.7947,87.7375,87.7756,244574.0
2024-04-04 13:40:00,92.11,92.15,92.08,92.08,135425.0,87.7756,87.8137,87.747,87.747,135425.0
2024-04-04 13:45:00,92.09,92.11,92.07,92.08,107187.0,87.7565,87.7756,87.7375,87.747,107187.0
2024-04-04 13:50:00,92.08,92.09,92.08,92.09,57114.0,87.747,87.7565,87.747,87.7565,57114.0
2024-04-04 13:55:00,92.08,92.1,92.06,92.09,180417.0,87.747,87.7661,87.7279,87.7565,180417.0
2024-04-04 14:00:00,92.09,92.1,92.04,92.05,421019.0,87.7565,87.7661,87.7089,87.7184,421019.0
2024-04-04 14:05:00,92.05,92.09,92.04,92.07,426728.0,87.7184,87.7565,87.7089,87.7375,426728.0
2024-04-04 14:10:00,92.08,92.16,92.06,92.16,248841.0,87.747,87.8232,87.7279,87.8232,248841.0
2024-04-04 14:15:00,92.16,92.32,92.15,92.31,471917.0,87.8232,87.9757,87.8137,87.9662,471917.0
2024-04-04 14:20:00,92.31,92.37,92.19,92.22,727615.0,87.9662,88.0234,87.8518,87.8804,727615.0
2024-04-04 14:25:00,92.22,92.35,92.2,92.33,254437.0,87.8804,88.0043,87.8614,87.9852,254437.0
2024-04-04 14:30:00,92.33,92.41,92.32,92.4,587645.0,87.9852,88.0615,87.9757,88.0519,587645.0
2024-04-04 14:35:00,92.4,92.4,92.27,92.29,412641.0,88.0519,88.0519,87.9281,87.9471,412641.0
2024-04-04 14:40:00,92.3,92.42,92.28,92.4,389612.0,87.9567,88.071,87.9376,88.0519,389612.0
2024-04-04 14:45:00,92.4,92.44,92.35,92.36,338160.0,88.0519,88.0901,88.0043,88.0138,338160.0
2024-04-04 14:50:00,92.36,92.59,92.35,92.56,666259.0,88.0138,88.233,88.0043,88.2044,666259.0
2024-04-04 14:55:00,92.56,92.63,92.54,92.6,631413.0,88.2044,88.2711,88.1854,88.2425,631413.0
2024-04-04 15:00:00,92.61,92.62,92.5,92.52,759039.0,88.2521,88.2616,88.1472,88.1663,759039.0
2024-04-04 15:05:00,92.52,92.53,92.42,92.48,955666.0,88.1663,88.1758,88.071,88.1282,955666.0
2024-04-04 15:10:00,92.48,92.56,92.47,92.52,694560.0,88.1282,88.2044,88.1187,88.1663,694560.0
2024-04-04 15:15:00,92.52,92.54,92.48,92.52,341082.0,88.1663,88.1854,88.1282,88.1663,341082.0
2024-04-04 15:20:00,92.52,92.59,92.48,92.57,724168.0,88.1663,88.233,88.1282,88.2139,724168.0
2024-04-04 15:25:00,92.58,92.63,92.55,92.62,642286.0,88.2235,88.2711,88.1949,88.2616,642286.0
2024-04-04 15:30:00,92.62,92.65,92.59,92.6,491930.0,88.2616,88.2902,88.233,88.2425,491930.0
2024-04-04 15:35:00,92.59,92.63,92.58,92.59,567144.0,88.233,88.2711,88.2235,88.233,567144.0
2024-04-04 15:40:00,92.59,92.64,92.57,92.62,486618.0,88.233,88.2807,88.2139,88.2616,486618.0
2024-04-04 15:45:00,92.61,92.76,92.6,92.69,1313661.0,88.2521,88.395,88.2425,88.3283,1313661.0
2024-04-04 15:50:00,92.69,92.73,92.64,92.67,1498729.0,88.3283,88.3664,88.2807,88.3092,1498729.0
2024-04-04 15:55:00,92.67,92.71,92.65,92.66,2344795.0,88.3092,88.3474,88.2902,88.2997,2344795.0
2024-04-05 09:30:00,91.69,91.71,91.57,91.62,1096586.0,87.3754,87.3944,87.261,87.3087,1096586.0
2024-04-05 09:35:00,91.62,91.93,91.62,91.9,815157.0,87.3087,87.6041,87.3087,87.5755,815157.0
2024-04-05 09:40:00,91.9,91.94,91.82,91.88,592548.0,87.5755,87.6136,87.4992,87.5564,592548.0
2024-04-05 09:45:00,91.88,91.9,91.83,91.87,460412.0,87.5564,87.5755,87.5088,87.5469,460412.0
2024-04-05 09:50:00,91.86,91.94,91.83,91.91,647980.0,87.5374,87.6136,87.5088,87.585,647980.0
2024-04-05 09:55:00,91.92,91.94,91.89,91.89,320870.0,87.5945,87.6136,87.5659,87.5659,320870.0
2024-04-05 10:00:00,91.89,91.91,91.81,91.82,388806.0,87.5659,87.585,87.4897,87.4992,388806.0
2024-04-05 10:05:00,91.82,91.94,91.82,91.94,292053.0,87.4992,87.6136,87.4992,87.6136,292053.0
2024-04-05 10:10:00,91.93,92.05,91.92,92.04,379027.0,87.6041,87.7184,87.5945,87.7089,379027.0
2024-04-05 10:15:00,92.04,92.04,91.94,91.97,469664.0,87.7089,87.7089,87.6136,87.6422,469664.0
2024-04-05 10:20:00,91.97,92.13,91.96,92.11,360629.0,87.6422,87.7947,87.6327,87.7756,360629.0
2024-04-05 10:25:00,92.11,92.18,92.06,92.06,488872.0,87.7756,87.8423,87.7279,87.7279,488872.0
2024-04-05 10:30:00,92.07,92.07,91.89,91.9,458920.0,87.7375,87.7375,87.5659,87.5755,458920.0
2024-04-05 10:35:00,91.9,91.91,91.81,91.82,373316.0,87.5755,87.585,87.4897,87.4992,373316.0
2024-04-05 10:40:00,91.82,91.91,91.81,91.87,345205.0,87.4992,87.585,87.4897,87.5469,345205.0
2024-04-05 10:45:00,91.87,91.89,91.77,91.78,397732.0,87.5469,87.5659,87.4516,87.4611,397732.0
2024-04-05 10:50:00,91.78,91.81,91.73,91.75,384444.0,87.4611,87.4897,87.4135,87.4325,384444.0
2024-04-05 10:55:00,91.74,91.75,91.67,91.68,355821.0,87.423,87.4325,87.3563,87.3658,355821.0
2024-04-05 11:00:00,91.68,91.69,91.53,91.6,954047.0,87.3658,87.3754,87.2229,87.2896,954047.0
2024-04-05 11:05:00,91.61,91.7,91.59,91.64,785006.0,87.2991,87.3849,87.2801,87.3277,785006.0
2024-04-05 11:10:00,91.65,91.67,91.58,91.59,354562.0,87.3372,87.3563,87.2705,87.2801,354562.0
2024-04-05 11:15:00,91.59,91.59,91.53,91.57,562257.0,87.2801,87.2801,87.2229,87.261,562257.0
2024-04-05 11:20:00,91.57,91.64,91.55,91.63,385278.0,87.261,87.3277,87.2419,87.3182,385278.0
2024-04-05 11:25:00,91.63,91.72,91.61,91.7,590712.0,87.3182,87.4039,87.2991,87.3849,590712.0
2024-04-05 11:30:00,91.69,91.78,91.67,91.69,492175.0,87.3754,87.4611,87.3563,87.3754,492175.0
2024-04-05 11:35:00,91.69,91.81,91.66,91.8,433132.0,87.3754,87.4897,87.3468,87.4802,433132.0
2024-04-05 11:40:00,91.79,91.8,91.71,91.73,367082.0,87.4707,87.4802,87.3944,87.4135,367082.0
2024-04-05 11:45:00,91.73,91.77,91.73,91.76,186971.0,87.4135,87.4516,87.4135,87.4421,186971.0
2024-04-05 11:50:00,91.75,91.76,91.72,91.73,227943.0,87.4325,87.4421,87.4039,87.4135,227943.0
2024-04-05 11:55:00,91.73,91.77,91.71,91.77,259495.0,87.4135,87.4516,87.3944,87.4516,259495.0
2024-04-05 12:00:00,91.77,91.8,91.74,91.78,249217.0,87.4516,87.4802,87.423,87.4611,249217.0
2024-04-05 12:05:00,91.78,91.8,91.74,91.78,229269.0,87.4611,87.4802,87.423,87.4611,229269.0
2024-04-05 12:10:00,91.78,91.8,91.74,91.76,187239.0,87.4611,87.4802,87.423,87.4421,187239.0
2024-04-05 12:15:00,91.77,91.81,91.76,91.81,149351.0,87.4516,87.4897,87.4421,87.4897,149351.0
2024-04-05 12:20:00,91.8,91.84,91.8,91.83,139897.0,87.4802,87.5183,87.4802,87.5088,139897.0
2024-04-05 12:25:00,91.83,91.86,91.81,91.81,145515.0,87.5088,87.5374,87.4897,87.4897,145515.0
2024-04-05 12:30:00,91.81,91.83,91.79,91.81,215215.0,87.4897,87.5088,87.4707,87.4897,215215.0
2024-04-05 12:35:00,91.81,91.83,91.76,91.8,263668.0,87.4897,87.5088,87.4421,87.4802,263668.0
2024-04-05 12:40:00,91.8,91.82,91.76,91.78,287212.0,87.4802,87.4992,87.4421,87.4611,287212.0
2024-04-05 12:45:00,91.78,91.8,91.75,91.76,161497.0,87.4611,87.4802,87.4325,87.4421,161497.0
2024-04-05 12:50:00,91.76,91.82,91.75,91.82,166931.0,87.4421,87.4992,87.4325,87.4992,166931.0
2024-04-05 12:55:00,91.81,91.86,91.81,91.84,323419.0,87.4897,87.5374,87.4897,87.5183,323419.0
2024-04-05 13:00:00,91.84,91.86,91.8,91.84,360816.0,87.5183,87.5374,87.4802,87.5183,360816.0
2024-04-05 13:05:00,91.84,91.85,91.8,91.82,304237.0,87.5183,87.5278,87.4802,87.4992,304237.0
2024-04-05 13:10:00,91.82,91.82,91.76,91.78,120831.0,87.4992,87.4992,87.4421,87.4611,120831.0
2024-04-05 13:15:00,91.78,91.78,91.73,91.76,177991.0,87.4611,87.4611,87.4135,87.4421,177991.0
2024-04-05 13:20:00,91.75,91.78,91.73,91.77,158407.0,87.4325,87.4611,87.4135,87.4516,158407.0
2024-04-05 13:25:00,91.78,91.78,91.75,91.77,116791.0,87.4611,87.4611,87.4325,87.4516,116791.0
2024-04-05 13:30:00,91.78,91.8,91.77,91.79,210473.0,87.4611,87.4802,87.4516,87.4707,210473.0
2024-04-05 13:35:00,91.79,91.81,91.77,91.78,81725.0,87.4707,87.4897,87.4516,87.4611,81725.0
2024-04-05 13:40:00,91.78,91.78,91.73,91.76,131111.0,87.4611,87.4611,87.4135,87.4421,131111.0
2024-04-05 13:45:00,91.76,91.79,91.74,91.78,230694.0,87.4421,87.4707,87.423,87.4611,230694.0
2024-04-05 13:50:00,91.77,91.78,91.73,91.73,139912.0,87.4516,87.4611,87.4135,87.4135,139912.0
2024-04-05 13:55:00,91.73,91.74,91.7,91.73,136679.0,87.4135,87.423,87.3849,87.4135,136679.0
2024-04-05 14:00:00,91.73,91.75,91.71,91.75,247498.0,87.4135,87.4325,87.3944,87.4325,247498.0
2024-04-05 14:05:00,91.75,91.77,91.74,91.76,151255.0,87.4325,87.4516,87.423,87.4421,151255.0
2024-04-05 14:10:00,91.76,91.76,91.72,91.73,190052.0,87.4421,87.4421,87.4039,87.4135,190052.0
2024-04-05 14:15:00,91.73,91.74,91.71,91.73,157732.0,87.4135,87.423,87.3944,87.4135,157732.0
2024-04-05 14:20:00,91.74,91.74,91.71,91.73,646847.0,87.423,87.423,87.3944,87.4135,646847.0
2024-04-05 14:25:00,91.73,91.76,91.72,91.75,432044.0,87.4135,87.4421,87.4039,87.4325,432044.0
2024-04-05 14:30:00,91.76,91.78,91.74,91.74,270843.0,87.4421,87.4611,87.423,87.423,270843.0
2024-04-05 14:35:00,91.75,91.78,91.74,91.77,148453.0,87.4325,87.4611,87.423,87.4516,148453.0
2024-04-05 14:40:00,91.76,91.8,91.75,91.79,116170.0,87.4421,87.4802,87.4325,87.4707,116170.0
2024-04-05 14:45:00,91.79,91.79,91.77,91.78,93543.0,87.4707,87.4707,87.4516,87.4611,93543.0
2024-04-05 14:50:00,91.78,91.78,91.73,91.73,188336.0,87.4611,87.4611,87.4135,87.4135,188336.0
2024-04-05 14:55:00,91.73,91.74,91.68,91.69,307101.0,87.4135,87.423,87.3658,87.3754,307101.0
2024-04-05 15:00:00,91.69,91.69,91.53,91.57,911692.0,87.3754,87.3754,87.2229,87.261,911692.0
2024-04-05 15:05:00,91.57,91.58,91.51,91.51,493690.0,87.261,87.2705,87.2038,87.2038,493690.0
2024-04-05 15:10:00,91.52,91.55,91.5,91.52,625254.0,87.2134,87.2419,87.1943,87.2134,625254.0
2024-04-05 15:15:00,91.53,91.54,91.51,91.52,283064.0,87.2229,87.2324,87.2038,87.2134,283064.0
2024-04-05 15:20:00,91.52,91.53,91.47,91.48,267111.0,87.2134,87.2229,87.1657,87.1752,267111.0
2024-04-05 15:25:00,91.48,91.55,91.48,91.54,303099.0,87.1752,87.2419,87.1752,87.2324,303099.0
2024-04-05 15:30:00,91.54,91.57,91.52,91.55,256421.0,87.2324,87.261,87.2134,87.2419,256421.0
2024-04-05 15:35:00,91.55,91.56,91.54,91.55,263891.0,87.2419,87.2515,87.2324,87.2419,263891.0
2024-04-05 15:40:00,91.55,91.55,91.51,91.52,277759.0,87.2419,87.2419,87.2038,87.2134,277759.0
2024-04-05 15:45:00,91.52,91.54,91.5,91.54,412280.0,87.2134,87.2324,87.1943,87.2324,412280.0
2024-04-05 15:50:00,91.54,91.57,91.53,91.54,575848.0,87.2324,87.261,87.2229,87.2324,575848.0
2024-04-05 15:55:00,91.54,91.54,91.38,91.39,2869206.0,87.2324,87.2324,87.0799,87.0895,2869206.0
2024-04-08 09:30:00,91.23,91.24,91.17,91.22,851692.0,86.937,86.9465,86.8798,86.9275,851692.0
2024-04-08 09:35:00,91.22,91.22,91.13,91.16,375477.0,86.9275,86.9275,86.8417,86.8703,375477.0
2024-04-08 09:40:00,91.15,91.33,91.13,91.25,573902.0,86.8608,87.0323,86.8417,86.9561,573902.0
2024-04-08 09:45:00,91.26,91.35,91.24,91.34,532681.0,86.9656,87.0514,86.9465,87.0418,532681.0
2024-04-08 09:50:00,91.34,91.42,91.3,91.41,600564.0,87.0418,87.1181,87.0037,87.1085,600564.0
2024-04-08 09:55:00,91.41,91.52,91.39,91.42,398839.0,87.1085,87.2134,87.0895,87.1181,398839.0
2024-04-08 10:00:00,91.42,91.44,91.32,91.36,477909.0,87.1181,87.1371,87.0228,87.0609,477909.0
2024-04-08 10:05:00,91.36,91.4,91.33,91.35,408543.0,87.0609,87.099,87.0323,87.0514,408543.0
2024-04-08 10:10:00,91.34,91.36,91.3,91.35,540678.0,87.0418,87.0609,87.0037,87.0514,540678.0
2024-04-08 10:15:00,91.34,91.35,91.23,91.28,713569.0,87.0418,87.0514,86.937,86.9847,713569.0
2024-04-08 10:20:00,91.28,91.37,91.25,91.36,800664.0,86.9847,87.0704,86.9561,87.0609,800664.0
2024-04-08 10:25:00,91.36,91.59,91.36,91.51,803318.0,87.0609,87.2801,87.0609,87.2038,803318.0
2024-04-08 10:30:00,91.51,91.52,91.44,91.52,1136990.0,87.2038,87.2134,87.1371,87.2134,1136990.0
2024-04-08 10:35:00,91.51,91.52,91.43,91.44,450061.0,87.2038,87.2134,87.1276,87.1371,450061.0
2024-04-08 10:40:00,91.44,91.48,91.42,91.48,522723.0,87.1371,87.1752,87.1181,87.1752,522723.0
2024-04-08 10:45:00,91.48,91.48,91.43,91.48,169345.0,87.1752,87.1752,87.1276,87.1752,169345.0
2024-04-08 10:50:00,91.48,91.48,91.38,91.4,280915.0,87.1752,87.1752,87.0799,87.099,280915.0
2024-04-08 10:55:00,91.4,91.41,91.14,91.15,715838.0,87.099,87.1085,86.8512,86.8608,715838.0
2024-04-08 11:00:00,91.16,91.23,91.15,91.19,545479.0,86.8703,86.937,86.8608,86.8989,545479.0
2024-04-08 11:05:00,91.19,91.21,91.17,91.18,253432.0,86.8989,86.9179,86.8798,86.8894,253432.0
2024-04-08 11:10:00,91.19,91.26,91.19,91.19,305149.0,86.8989,86.9656,86.8989,86.8989,305149.0
2024-04-08 11:15:00,91.19,91.21,91.15,91.18,343350.0,86.8989,86.9179,86.8608,86.8894,343350.0
2024-04-08 11:20:00,91.19,91.23,91.14,91.2,123999.0,86.8989,86.937,86.8512,86.9084,123999.0
2024-04-08 11:25:00,91.21,91.23,91.17,91.2,429567.0,86.9179,86.937,86.8798,86.9084,429567.0
2024-04-08 11:30:00,91.19,91.29,91.19,91.28,233611.0,86.8989,86.9942,86.8989,86.9847,233611.0
2024-04-08 11:35:00,91.28,91.35,91.28,91.31,392578.0,86.9847,87.0514,86.9847,87.0132,392578.0
2024-04-08 11:40:00,91.32,91.35,91.3,91.33,162366.0,87.0228,87.0514,87.0037,87.0323,162366.0
2024-04-08 11:45:00,91.34,91.35,91.3,91.34,970051.0,87.0418,87.0514,87.0037,87.0418,970051.0
2024-04-08 11:50:00,91.34,91.38,91.33,91.34,370546.0,87.0418,87.0799,87.0323,87.0418,370546.0
2024-04-08 11:55:00,91.34,91.36,91.31,91.34,474245.0,87.0418,87.0609,87.0132,87.0418,474245.0
2024-04-08 12:00:00,91.34,91.35,91.28,91.31,326159.0,87.0418,87.0514,86.9847,87.0132,326159.0
2024-04-08 12:05:00,91.31,91.32,91.23,91.29,648782.0,87.0132,87.0228,86.937,86.9942,648782.0
2024-04-08 12:10:00,91.29,91.29,91.21,91.22,322567.0,86.9942,86.9942,86.9179,86.9275,322567.0
2024-04-08 12:15:00,91.22,91.22,91.16,91.19,529830.0,86.9275,86.9275,86.8703,86.8989,529830.0
2024-04-08 12:20:00,91.18,91.19,91.14,91.17,448091.0,86.8894,86.8989,86.8512,86.8798,448091.0
2024-04-08 12:25:00,91.18,91.21,91.16,91.19,423232.0,86.8894,86.9179,86.8703,86.8989,423232.0
2024-04-08 12:30:00,91.19,91.2,91.15,91.2,266394.0,86.8989,86.9084,86.8608,86.9084,266394.0
2024-04-08 12:35:00,91.19,91.24,91.19,91.22,322094.0,86.8989,86.9465,86.8989,86.9275,322094.0
2024-04-08 12:40:00,91.22,91.23,91.18,91.18,179153.0,86.9275,86.937,86.8894,86.8894,179153.0
2024-04-08 12:45:00,91.18,91.22,91.17,91.17,186865.0,86.8894,86.9275,86.8798,86.8798,186865.0
2024-04-08 12:50:00,91.17,91.22,91.17,91.21,132727.0,86.8798,86.9275,86.8798,86.9179,132727.0
2024-04-08 12:55:00,91.22,91.28,91.21,91.27,155884.0,86.9275,86.9847,86.9179,86.9751,155884.0
2024-04-08 13:00:00,91.27,91.34,91.27,91.27,211037.0,86.9751,87.0418,86.9751,86.9751,211037.0
2024-04-08 13:05:00,91.28,91.3,91.26,91.27,277572.0,86.9847,87.0037,86.9656,86.9751,277572.0
2024-04-08 13:10:00,91.27,91.34,91.27,91.32,183635.0,86.9751,87.0418,86.9751,87.0228,183635.0
2024-04-08 13:15:00,91.32,91.33,91.3,91.33,42731.0,87.0228,87.0323,87.0037,87.0323,42731.0
2024-04-08 13:20:00,91.33,91.33,91.3,91.32,163224.0,87.0323,87.0323,87.0037,87.0228,163224.0
2024-04-08 13:25:00,91.32,91.36,91.31,91.36,189326.0,87.0228,87.0609,87.0132,87.0609,189326.0
2024-04-08 13:30:00,91.36,91.39,91.33,91.37,173981.0,87.0609,87.0895,87.0323,87.0704,173981.0
2024-04-08 13:35:00,91.37,91.4,91.36,91.4,91607.0,87.0704,87.099,87.0609,87.099,91607.0
2024-04-08 13:40:00,91.4,91.48,91.39,91.44,429317.0,87.099,87.1752,87.0895,87.1371,429317.0
2024-04-08 13:45:00,91.44,91.46,91.43,91.44,148213.0,87.1371,87.1562,87.1276,87.1371,148213.0
2024-04-08 13:50:00,91.44,91.44,91.38,91.4,137848.0,87.1371,87.1371,87.0799,87.099,137848.0
2024-04-08 13:55:00,91.4,91.43,91.39,91.4,83377.0,87.099,87.1276,87.0895,87.099,83377.0
2024-04-08 14:00:00,91.4,91.49,91.39,91.48,291463.0,87.099,87.1848,87.0895,87.1752,291463.0
2024-04-08 14:05:00,91.48,91.5,91.46,91.5,138484.0,87.1752,87.1943,87.1562,87.1943,138484.0
2024-04-08 14:10:00,91.5,91.5,91.44,91.45,186922.0,87.1943,87.1943,87.1371,87.1467,186922.0
2024-04-08 14:15:00,91.46,91.53,91.45,91.48,352548.0,87.1562,87.2229,87.1467,87.1752,352548.0
2024-04-08 14:20:00,91.48,91.51,91.48,91.5,212376.0,87.1752,87.2038,87.1752,87.1943,212376.0
2024-04-08 14:25:00,91.5,91.56,91.49,91.55,359900.0,87.1943,87.2515,87.1848,87.2419,359900.0
2024-04-08 14:30:00,91.54,91.54,91.42,91.42,303262.0,87.2324,87.2324,87.1181,87.1181,303262.0
2024-04-08 14:35:00,91.43,91.47,91.41,91.44,182528.0,87.1276,87.1657,87.1085,87.1371,182528.0
2024-04-08 14:40:00,91.43,91.45,91.43,91.44,83115.0,87.1276,87.1467,87.1276,87.1371,83115.0
2024-04-08 14:45:00,91.44,91.45,91.41,91.42,215630.0,87.1371,87.1467,87.1085,87.1181,215630.0
2024-04-08 14:50:00,91.42,91.47,91.41,91.45,155931.0,87.1181,87.1657,87.1085,87.1467,155931.0
2024-04-08 14:55:00,91.45,91.46,91.36,91.41,537870.0,87.1467,87.1562,87.0609,87.1085,537870.0
2024-04-08 15:00:00,91.41,91.48,91.4,91.48,298023.0,87.1085,87.1752,87.099,87.1752,298023.0
2024-04-08 15:05:00,91.48,91.48,91.45,91.46,145640.0,87.1752,87.1752,87.1467,87.1562,145640.0
2024-04-08 15:10:00,91.45,91.46,91.42,91.44,100448.0,87.1467,87.1562,87.1181,87.1371,100448.0
2024-04-08 15:15:00,91.44,91.46,91.42,91.45,147419.0,87.1371,87.1562,87.1181,87.1467,147419.0
2024-04-08 15:20:00,91.46,91.47,91.45,91.47,76328.0,87.1562,87.1657,87.1467,87.1657,76328.0
2024-04-08 15:25:00,91.47,91.47,91.45,91.45,128560.0,87.1657,87.1657,87.1467,87.1467,128560.0
2024-04-08 15:30:00,91.45,91.49,91.44,91.47,160981.0,87.1467,87.1848,87.1371,87.1657,160981.0
2024-04-08 15:35:00,91.47,91.48,91.45,91.45,80564.0,87.1657,87.1752,87.1467,87.1467,80564.0
2024-04-08 15:40:00,91.46,91.46,91.43,91.44,196037.0,87.1562,87.1562,87.1276,87.1371,196037.0
2024-04-08 15:45:00,91.43,91.43,91.38,91.42,385451.0,87.1276,87.1276,87.0799,87.1181,385451.0
2024-04-08 15:50:00,91.42,91.42,91.37,91.39,488359.0,87.1181,87.1181,87.0704,87.0895,488359.0
2024-04-08 15:55:00,91.39,91.42,91.35,91.38,1432986.0,87.0895,87.1181,87.0514,87.0799,1432986.0
2024-04-09 09:30:00,91.86,91.91,91.83,91.85,544300.0,87.5374,87.585,87.5088,87.5278,544300.0
2024-04-09 09:35:00,91.85,91.89,91.83,91.88,273114.0,87.5278,87.5659,87.5088,87.5564,273114.0
2024-04-09 09:40:00,91.89,91.99,91.88,91.98,286229.0,87.5659,87.6612,87.5564,87.6517,286229.0
2024-04-09 09:45:00,91.97,92.06,91.93,92.03,588097.0,87.6422,87.7279,87.6041,87.6994,588097.0
2024-04-09 09:50:00,92.03,92.04,91.96,91.98,544354.0,87.6994,87.7089,87.6327,87.6517,544354.0
2024-04-09 09:55:00,91.99,92.0,91.95,91.96,447010.0,87.6612,87.6708,87.6231,87.6327,447010.0
2024-04-09 10:00:00,91.96,92.02,91.95,92.0,368446.0,87.6327,87.6898,87.6231,87.6708,368446.0
2024-04-09 10:05:00,92.0,92.02,91.97,92.0,200189.0,87.6708,87.6898,87.6422,87.6708,200189.0
2024-04-09 10:10:00,92.0,92.05,91.98,92.03,159888.0,87.6708,87.7184,87.6517,87.6994,159888.0
2024-04-09 10:15:00,92.04,92.09,92.02,92.05,217272.0,87.7089,87.7565,87.6898,87.7184,217272.0
2024-04-09 10:20:00,92.05,92.11,92.04,92.09,399743.0,87.7184,87.7756,87.7089,87.7565,399743.0
2024-04-09 10:25:00,92.09,92.1,92.03,92.05,352932.0,87.7565,87.7661,87.6994,87.7184,352932.0
2024-04-09 10:30:00,92.05,92.15,92.05,92.11,434162.0,87.7184,87.8137,87.7184,87.7756,434162.0
2024-04-09 10:35:00,92.11,92.13,92.09,92.12,287794.0,87.7756,87.7947,87.7565,87.7851,287794.0
2024-04-09 10:40:00,92.12,92.14,92.08,92.11,273132.0,87.7851,87.8042,87.747,87.7756,273132.0
2024-04-09 10:45:00,92.1,92.14,92.09,92.12,209291.0,87.7661,87.8042,87.7565,87.7851,209291.0
2024-04-09 10:50:00,92.12,92.12,92.03,92.05,308693.0,87.7851,87.7851,87.6994,87.7184,308693.0
2024-04-09 10:55:00,92.05,92.07,92.02,92.04,362658.0,87.7184,87.7375,87.6898,87.7089,362658.0
2024-04-09 11:00:00,92.04,92.17,92.03,92.16,606290.0,87.7089,87.8328,87.6994,87.8232,606290.0
2024-04-09 11:05:00,92.15,92.16,92.11,92.12,224334.0,87.8137,87.8232,87.7756,87.7851,224334.0
2024-04-09 11:10:00,92.12,92.15,92.11,92.15,159635.0,87.7851,87.8137,87.7756,87.8137,159635.0
2024-04-09 11:15:00,92.15,92.24,92.14,92.23,312845.0,87.8137,87.8995,87.8042,87.8899,312845.0
2024-04-09 11:20:00,92.23,92.24,92.2,92.21,187315.0,87.8899,87.8995,87.8614,87.8709,187315.0
2024-04-09 11:25:00,92.2,92.2,92.11,92.15,469097.0,87.8614,87.8614,87.7756,87.8137,469097.0
2024-04-09 11:30:00,92.14,92.18,92.14,92.15,217536.0,87.8042,87.8423,87.8042,87.8137,217536.0
2024-04-09 11:35:00,92.15,92.22,92.14,92.2,172181.0,87.8137,87.8804,87.8042,87.8614,172181.0
2024-04-09 11:40:00,92.2,92.22,92.17,92.19,249951.0,87.8614,87.8804,87.8328,87.8518,249951.0
2024-04-09 11:45:00,92.2,92.24,92.19,92.23,302473.0,87.8614,87.8995,87.8518,87.8899,302473.0
2024-04-09 11:50:00,92.23,92.25,92.18,92.19,770559.0,87.8899,87.909,87.8423,87.8518,770559.0
2024-04-09 11:55:00,92.19,92.21,92.17,92.18,223578.0,87.8518,87.8709,87.8328,87.8423,223578.0
2024-04-09 12:00:00,92.18,92.2,92.17,92.19,239938.0,87.8423,87.8614,87.8328,87.8518,239938.0
2024-04-09 12:05:00,92.19,92.19,92.14,92.19,239893.0,87.8518,87.8518,87.8042,87.8518,239893.0
2024-04-09 12:10:00,92.19,92.19,92.17,92.18,102793.0,87.8518,87.8518,87.8328,87.8423,102793.0
2024-04-09 12:15:00,92.19,92.19,92.14,92.15,166353.0,87.8518,87.8518,87.8042,87.8137,166353.0
2024-04-09 12:20:00,92.14,92.15,92.12,92.14,102734.0,87.8042,87.8137,87.7851,87.8042,102734.0
2024-04-09 12:25:00,92.14,92.17,92.13,92.16,87483.0,87.8042,87.8328,87.7947,87.8232,87483.0
2024-04-09 12:30:00,92.15,92.21,92.14,92.2,210350.0,87.8137,87.8709,87.8042,87.8614,210350.0
2024-04-09 12:35:00,92.21,92.21,92.18,92.2,88498.0,87.8709,87.8709,87.8423,87.8614,88498.0
2024-04-09 12:40:00,92.2,92.21,92.18,92.21,93700.0,87.8614,87.8709,87.8423,87.8709,93700.0
2024-04-09 12:45:00,92.21,92.26,92.19,92.26,217177.0,87.8709,87.9185,87.8518,87.9185,217177.0
2024-04-09 12:50:00,92.26,92.29,92.24,92.24,216307.0,87.9185,87.9471,87.8995,87.8995,216307.0
2024-04-09 12:55:00,92.25,92.29,92.24,92.26,256475.0,87.909,87.9471,87.8995,87.9185,256475.0
2024-04-09 13:00:00,92.26,92.27,92.1,92.12,785596.0,87.9185,87.9281,87.7661,87.7851,785596.0
2024-04-09 13:05:00,92.12,92.14,92.09,92.09,266725.0,87.7851,87.8042,87.7565,87.7565,266725.0
2024-04-09 13:10:00,92.1,92.12,92.07,92.12,154825.0,87.7661,87.7851,87.7375,87.7851,154825.0
2024-04-09 13:15:00,92.12,92.24,92.1,92.17,703904.0,87.7851,87.8995,87.7661,87.8328,703904.0
2024-04-09 13:20:00,92.17,92.19,92.15,92.17,242624.0,87.8328,87.8518,87.8137,87.8328,242624.0
2024-04-09 13:25:00,92.17,92.22,92.16,92.2,316546.0,87.8328,87.8804,87.8232,87.8614,316546.0
2024-04-09 13:30:00,92.21,92.23,92.2,92.21,252275.0,87.8709,87.8899,87.8614,87.8709,252275.0
2024-04-09 13:35:00,92.21,92.25,92.19,92.24,151629.0,87.8709,87.909,87.8518,87.8995,151629.0
2024-04-09 13:40:00,92.24,92.28,92.23,92.27,294684.0,87.8995,87.9376,87.8899,87.9281,294684.0
2024-04-09 13:45:00,92.27,92.32,92.26,92.3,191244.0,87.9281,87.9757,87.9185,87.9567,191244.0
2024-04-09 13:50:00,92.3,92.31,92.27,92.27,77329.0,87.9567,87.9662,87.9281,87.9281,77329.0
2024-04-09 13:55:00,92.28,92.33,92.27,92.27,138016.0,87.9376,87.9852,87.9281,87.9281,138016.0
2024-04-09 14:00:00,92.28,92.29,92.25,92.27,86418.0,87.9376,87.9471,87.909,87.9281,86418.0
2024-04-09 14:05:00,92.27,92.28,92.22,92.25,305383.0,87.9281,87.9376,87.8804,87.909,305383.0
2024-04-09 14:10:00,92.25,92.26,92.2,92.21,111364.0,87.909,87.9185,87.8614,87.8709,111364.0
2024-04-09 14:15:00,92.2,92.22,92.19,92.21,119007.0,87.8614,87.8804,87.8518,87.8709,119007.0
2024-04-09 14:20:00,92.21,92.22,92.17,92.18,85656.0,87.8709,87.8804,87.8328,87.8423,85656.0
2024-04-09 14:25:00,92.18,92.22,92.17,92.18,106823.0,87.8423,87.8804,87.8328,87.8423,106823.0
2024-04-09 14:30:00,92.18,92.19,92.14,92.19,315626.0,87.8423,87.8518,87.8042,87.8518,315626.0
2024-04-09 14:35:00,92.19,92.22,92.18,92.22,132446.0,87.8518,87.8804,87.8423,87.8804,132446.0
2024-04-09 14:40:00,92.21,92.24,92.2,92.23,120218.0,87.8709,87.8995,87.8614,87.8899,120218.0
2024-04-09 14:45:00,92.23,92.24,92.2,92.23,143972.0,87.8899,87.8995,87.8614,87.8899,143972.0
2024-04-09 14:50:00,92.23,92.23,92.18,92.21,208476.0,87.8899,87.8899,87.8423,87.8709,208476.0
2024-04-09 14:55:00,92.21,92.25,92.19,92.24,129559.0,87.8709,87.909,87.8518,87.8995,129559.0
2024-04-09 15:00:00,92.24,92.26,92.21,92.23,304988.0,87.8995,87.9185,87.8709,87.8899,304988.0
2024-04-09 15:05:00,92.23,92.24,92.22,92.23,263474.0,87.8899,87.8995,87.8804,87.8899,263474.0
2024-04-09 15:10:00,92.23,92.28,92.23,92.26,239494.0,87.8899,87.9376,87.8899,87.9185,239494.0
2024-04-09 15:15:00,92.26,92.36,92.2,92.24,1274920.0,87.9185,88.0138,87.8614,87.8995,1274920.0
2024-04-09 15:20:00,92.24,92.27,92.23,92.25,327833.0,87.8995,87.9281,87.8899,87.909,327833.0
2024-04-09 15:25:00,92.25,92.28,92.23,92.27,208252.0,87.909,87.9376,87.8899,87.9281,208252.0
2024-04-09 15:30:00,92.27,92.28,92.23,92.25,197465.0,87.9281,87.9376,87.8899,87.909,197465.0
2024-04-09 15:35:00,92.25,92.27,92.22,92.25,224524.0,87.909,87.9281,87.8804,87.909,224524.0
2024-04-09 15:40:00,92.26,92.28,92.24,92.27,195654.0,87.9185,87.9376,87.8995,87.9281,195654.0
2024-04-09 15:45:00,92.26,92.27,92.24,92.25,262899.0,87.9185,87.9281,87.8995,87.909,262899.0
2024-04-09 15:50:00,92.26,92.27,92.23,92.24,399597.0,87.9185,87.9281,87.8899,87.8995,399597.0
2024-04-09 15:55:00,92.23,92.26,92.21,92.24,1583970.0,87.8899,87.9185,87.8709,87.8995,1583970.0
2024-04-10 09:30:00,91.2,91.3,91.16,91.28,767891.0,86.9084,87.0037,86.8703,86.9847,767891.0
2024-04-10 09:35:00,91.28,91.29,91.2,91.2,772966.0,86.9847,86.9942,86.9084,86.9084,772966.0
2024-04-10 09:40:00,91.2,91.28,91.15,91.23,569169.0,86.9084,86.9847,86.8608,86.937,569169.0
2024-04-10 09:45:00,91.23,91.23,91.01,91.08,1262281.0,86.937,86.937,86.7274,86.7941,1262281.0
2024-04-10 09:50:00,91.08,91.18,91.05,91.15,613036.0,86.7941,86.8894,86.7655,86.8608,613036.0
2024-04-10 09:55:00,91.16,91.22,91.15,91.18,734002.0,86.8703,86.9275,86.8608,86.8894,734002.0
2024-04-10 10:00:00,91.17,91.21,91.15,91.16,467653.0,86.8798,86.9179,86.8608,86.8703,467653.0
2024-04-10 10:05:00,91.16,91.25,91.13,91.21,589551.0,86.8703,86.9561,86.8417,86.9179,589551.0
2024-04-10 10:10:00,91.21,91.21,91.04,91.04,522241.0,86.9179,86.9179,86.7559,86.7559,522241.0
2024-04-10 10:15:00,91.03,91.08,91.0,91.02,610603.0,86.7464,86.7941,86.7178,86.7369,610603.0
2024-04-10 10:20:00,91.03,91.04,91.0,91.03,616561.0,86.7464,86.7559,86.7178,86.7464,616561.0
2024-04-10 10:25:00,91.04,91.07,90.94,90.98,582098.0,86.7559,86.7845,86.6607,86.6988,582098.0
2024-04-10 10:30:00,90.98,91.01,90.94,90.99,628752.0,86.6988,86.7274,86.6607,86.7083,628752.0
2024-04-10 10:35:00,90.99,91.09,90.99,91.04,963714.0,86.7083,86.8036,86.7083,86.7559,963714.0
2024-04-10 10:40:00,91.03,91.12,91.02,91.03,455141.0,86.7464,86.8322,86.7369,86.7464,455141.0
2024-04-10 10:45:00,91.03,91.03,90.97,90.98,750669.0,86.7464,86.7464,86.6892,86.6988,750669.0
2024-04-10 10:50:00,90.98,91.0,90.91,90.93,483156.0,86.6988,86.7178,86.6321,86.6511,483156.0
2024-04-10 10:55:00,90.94,90.95,90.87,90.89,425196.0,86.6607,86.6702,86.5939,86.613,425196.0
2024-04-10 11:00:00,90.89,91.03,90.88,91.03,693111.0,86.613,86.7464,86.6035,86.7464,693111.0
2024-04-10 11:05:00,91.02,91.06,90.97,90.98,695547.0,86.7369,86.775,86.6892,86.6988,695547.0
2024-04-10 11:10:00,90.99,91.01,90.94,90.96,434706.0,86.7083,86.7274,86.6607,86.6797,434706.0
2024-04-10 11:15:00,90.97,91.04,90.94,90.94,539784.0,86.6892,86.7559,86.6607,86.6607,539784.0
2024-04-10 11:20:00,90.93,90.97,90.87,90.88,490784.0,86.6511,86.6892,86.5939,86.6035,490784.0
2024-04-10 11:25:00,90.88,90.97,90.86,90.91,928998.0,86.6035,86.6892,86.5844,86.6321,928998.0
2024-04-10 11:30:00,90.91,90.95,90.88,90.91,392199.0,86.6321,86.6702,86.6035,86.6321,392199.0
2024-04-10 11:35:00,90.91,90.96,90.86,90.93,495013.0,86.6321,86.6797,86.5844,86.6511,495013.0
2024-04-10 11:40:00,90.92,90.93,90.85,90.86,610355.0,86.6416,86.6511,86.5749,86.5844,610355.0
2024-04-10 11:45:00,90.86,90.87,90.78,90.79,647080.0,86.5844,86.5939,86.5082,86.5177,647080.0
2024-04-10 11:50:00,90.79,90.85,90.78,90.8,615376.0,86.5177,86.5749,86.5082,86.5272,615376.0
2024-04-10 11:55:00,90.8,90.81,90.73,90.79,489365.0,86.5272,86.5368,86.4605,86.5177,489365.0
2024-04-10 12:00:00,90.79,90.88,90.78,90.85,233908.0,86.5177,86.6035,86.5082,86.5749,233908.0
2024-04-10 12:05:00,90.85,90.86,90.78,90.79,435586.0,86.5749,86.5844,86.5082,86.5177,435586.0
2024-04-10 12:10:00,90.79,90.83,90.76,90.81,305526.0,86.5177,86.5558,86.4891,86.5368,305526.0
2024-04-10 12:15:00,90.81,90.82,90.78,90.79,280212.0,86.5368,86.5463,86.5082,86.5177,280212.0
2024-04-10 12:20:00,90.79,90.79,90.73,90.75,252017.0,86.5177,86.5177,86.4605,86.4796,252017.0
2024-04-10 12:25:00,90.75,90.77,90.72,90.73,472507.0,86.4796,86.4987,86.451,86.4605,472507.0
2024-04-10 12:30:00,90.73,90.76,90.7,90.72,663695.0,86.4605,86.4891,86.4319,86.451,663695.0
2024-04-10 12:35:00,90.71,90.76,90.71,90.72,249203.0,86.4415,86.4891,86.4415,86.451,249203.0
2024-04-10 12:40:00,90.72,90.74,90.62,90.63,473047.0,86.451,86.4701,86.3557,86.3652,473047.0
2024-04-10 12:45:00,90.63,90.66,90.59,90.59,676164.0,86.3652,86.3938,86.3271,86.3271,676164.0
2024-04-10 12:50:00,90.6,90.63,90.54,90.63,847058.0,86.3367,86.3652,86.2795,86.3652,847058.0
2024-04-10 12:55:00,90.63,90.63,90.54,90.55,502335.0,86.3652,86.3652,86.2795,86.289,502335.0
2024-04-10 13:00:00,90.55,90.62,90.11,90.26,2524031.0,86.289,86.3557,85.8697,86.0126,2524031.0
2024-04-10 13:05:00,90.26,90.32,90.07,90.08,995407.0,86.0126,86.0698,85.8316,85.8411,995407.0
2024-04-10 13:10:00,90.08,90.14,90.05,90.08,981275.0,85.8411,85.8983,85.8125,85.8411,981275.0
2024-04-10 13:15:00,90.08,90.19,90.07,90.18,727217.0,85.8411,85.9459,85.8316,85.9364,727217.0
2024-04-10 13:20:00,90.18,90.31,90.15,90.29,891870.0,85.9364,86.0603,85.9078,86.0412,891870.0
2024-04-10 13:25:00,90.29,90.35,90.23,90.26,557460.0,86.0412,86.0984,85.9841,86.0126,557460.0
2024-04-10 13:30:00,90.25,90.54,90.21,90.52,1889072.0,86.0031,86.2795,85.965,86.2604,1889072.0
2024-04-10 13:35:00,90.52,90.53,90.38,90.41,629700.0,86.2604,86.2699,86.127,86.1556,629700.0
2024-04-10 13:40:00,90.41,90.42,90.28,90.29,609445.0,86.1556,86.1651,86.0317,86.0412,609445.0
2024-04-10 13:45:00,90.3,90.31,90.24,90.25,542811.0,86.0508,86.0603,85.9936,86.0031,542811.0
2024-04-10 13:50:00,90.25,90.42,90.24,90.35,574555.0,86.0031,86.1651,85.9936,86.0984,574555.0
2024-04-10 13:55:00,90.35,90.46,90.34,90.43,506469.0,86.0984,86.2032,86.0889,86.1746,506469.0
2024-04-10 14:00:00,90.44,90.51,90.37,90.43,1017649.0,86.1842,86.2509,86.1175,86.1746,1017649.0
2024-04-10 14:05:00,90.42,90.45,90.37,90.38,441664.0,86.1651,86.1937,86.1175,86.127,441664.0
2024-04-10 14:10:00,90.37,90.38,90.3,90.37,335318.0,86.1175,86.127,86.0508,86.1175,335318.0
2024-04-10 14:15:00,90.37,90.39,90.27,90.34,497943.0,86.1175,86.1365,86.0222,86.0889,497943.0
2024-04-10 14:20:00,90.34,90.46,90.27,90.28,795633.0,86.0889,86.2032,86.0222,86.0317,795633.0
2024-04-10 14:25:00,90.28,90.32,90.24,90.27,614751.0,86.0317,86.0698,85.9936,86.0222,614751.0
2024-04-10 14:30:00,90.27,90.27,90.19,90.22,443718.0,86.0222,86.0222,85.9459,85.9745,443718.0
2024-04-10 14:35:00,90.23,90.25,90.18,90.21,809870.0,85.9841,86.0031,85.9364,85.965,809870.0
2024-04-10 14:40:00,90.2,90.31,90.19,90.27,774022.0,85.9555,86.0603,85.9459,86.0222,774022.0
2024-04-10 14:45:00,90.27,90.32,90.26,90.31,619444.0,86.0222,86.0698,86.0126,86.0603,619444.0
2024-04-10 14:50:00,90.31,90.31,90.25,90.26,752212.0,86.0603,86.0603,86.0031,86.0126,752212.0
2024-04-10 14:55:00,90.26,90.26,90.12,90.15,1034138.0,86.0126,86.0126,85.8792,85.9078,1034138.0
2024-04-10 15:00:00,90.16,90.27,90.15,90.25,705512.0,85.9174,86.0222,85.9078,86.0031,705512.0
2024-04-10 15:05:00,90.25,90.28,90.19,90.2,469493.0,86.0031,86.0317,85.9459,85.9555,469493.0
2024-04-10 15:10:00,90.19,90.22,90.17,90.19,630800.0,85.9459,85.9745,85.9269,85.9459,630800.0
2024-04-10 15:15:00,90.19,90.2,90.13,90.19,676922.0,85.9459,85.9555,85.8888,85.9459,676922.0
2024-04-10 15:20:00,90.19,90.19,90.13,90.15,500313.0,85.9459,85.9459,85.8888,85.9078,500313.0
2024-04-10 15:25:00,90.15,90.22,90.13,90.15,505787.0,85.9078,85.9745,85.8888,85.9078,505787.0
2024-04-10 15:30:00,90.16,90.2,90.12,90.19,749324.0,85.9174,85.9555,85.8792,85.9459,749324.0
2024-04-10 15:35:00,90.19,90.22,90.17,90.19,534661.0,85.9459,85.9745,85.9269,85.9459,534661.0
2024-04-10 15:40:00,90.18,90.22,90.16,90.21,639732.0,85.9364,85.9745,85.9174,85.965,639732.0
2024-04-10 15:45:00,90.2,90.22,90.18,90.19,751732.0,85.9555,85.9745,85.9364,85.9459,751732.0
2024-04-10 15:50:00,90.2,90.25,90.19,90.23,1300168.0,85.9555,86.0031,85.9459,85.9841,1300168.0
2024-04-10 15:55:00,90.23,90.26,90.18,90.25,3694661.0,85.9841,86.0126,85.9364,86.0031,3694661.0
2024-04-11 09:30:00,90.38,90.44,90.29,90.3,694651.0,86.127,86.1842,86.0412,86.0508,694651.0
2024-04-11 09:35:00,90.3,90.32,90.21,90.22,868496.0,86.0508,86.0698,85.965,85.9745,868496.0
2024-04-11 09:40:00,90.22,90.22,90.03,90.12,928018.0,85.9745,85.9745,85.7935,85.8792,928018.0
2024-04-11 09:45:00,90.11,90.16,90.04,90.08,575510.0,85.8697,85.9174,85.803,85.8411,575510.0
2024-04-11 09:50:00,90.08,90.12,90.07,90.09,399678.0,85.8411,85.8792,85.8316,85.8506,399678.0
2024-04-11 09:55:00,90.09,90.09,89.99,90.01,583352.0,85.8506,85.8506,85.7554,85.7744,583352.0
2024-04-11 10:00:00,90.01,90.01,89.86,89.88,833100.0,85.7744,85.7744,85.6315,85.6505,833100.0
2024-04-11 10:05:00,89.89,89.93,89.75,89.77,867150.0,85.6601,85.6982,85.5266,85.5457,867150.0
2024-04-11 10:10:00,89.77,89.85,89.76,89.78,569890.0,85.5457,85.6219,85.5362,85.5552,569890.0
2024-04-11 10:15:00,89.78,89.79,89.66,89.67,555451.0,85.5552,85.5648,85.4409,85.4504,555451.0
2024-04-11 10:20:00,89.67,89.71,89.61,89.64,697994.0,85.4504,85.4885,85.3932,85.4218,697994.0
2024-04-11 10:25:00,89.65,89.65,89.54,89.62,569613.0,85.4314,85.4314,85.3265,85.4028,569613.0
2024-04-11 10:30:00,89.62,89.67,89.58,89.63,564101.0,85.4028,85.4504,85.3646,85.4123,564101.0
2024-04-11 10:35:00,89.64,89.71,89.61,89.69,1142456.0,85.4218,85.4885,85.3932,85.4695,1142456.0
2024-04-11 10:40:00,89.69,89.81,89.67,89.8,598080.0,85.4695,85.5838,85.4504,85.5743,598080.0
2024-04-11 10:45:00,89.81,89.86,89.8,89.86,536826.0,85.5838,85.6315,85.5743,85.6315,536826.0
2024-04-11 10:50:00,89.85,89.87,89.77,89.8,526098.0,85.6219,85.641,85.5457,85.5743,526098.0
2024-04-11 10:55:00,89.8,89.8,89.7,89.75,692093.0,85.5743,85.5743,85.479,85.5266,692093.0
2024-04-11 11:00:00,89.75,89.78,89.7,89.75,637581.0,85.5266,85.5552,85.479,85.5266,637581.0
2024-04-11 11:05:00,89.75,89.79,89.72,89.73,391710.0,85.5266,85.5648,85.4981,85.5076,391710.0
2024-04-11 11:10:00,89.73,89.73,89.65,89.7,519295.0,85.5076,85.5076,85.4314,85.479,519295.0
2024-04-11 11:15:00,89.69,89.7,89.65,89.66,341306.0,85.4695,85.479,85.4314,85.4409,341306.0
2024-04-11 11:20:00,89.66,89.67,89.63,89.66,274430.0,85.4409,85.4504,85.4123,85.4409,274430.0
2024-04-11 11:25:00,89.65,89.66,89.51,89.52,457023.0,85.4314,85.4409,85.2979,85.3075,457023.0
2024-04-11 11:30:00,89.52,89.63,89.51,89.58,363993.0,85.3075,85.4123,85.2979,85.3646,363993.0
2024-04-11 11:35:00,89.57,89.75,89.57,89.71,509705.0,85.3551,85.5266,85.3551,85.4885,509705.0
2024-04-11 11:40:00,89.71,89.85,89.7,89.78,688483.0,85.4885,85.6219,85.479,85.5552,688483.0
2024-04-11 11:45:00,89.78,89.88,89.76,89.79,418216.0,85.5552,85.6505,85.5362,85.5648,418216.0
2024-04-11 11:50:00,89.79,89.82,89.77,89.77,251330.0,85.5648,85.5934,85.5457,85.5457,251330.0
2024-04-11 11:55:00,89.78,89.83,89.71,89.8,525928.0,85.5552,85.6029,85.4885,85.5743,525928.0
2024-04-11 12:00:00,89.81,89.86,89.75,89.83,504930.0,85.5838,85.6315,85.5266,85.6029,504930.0
2024-04-11 12:05:00,89.83,89.84,89.75,89.77,245264.0,85.6029,85.6124,85.5266,85.5457,245264.0
2024-04-11 12:10:00,89.77,89.8,89.7,89.7,225638.0,85.5457,85.5743,85.479,85.479,225638.0
2024-04-11 12:15:00,89.7,89.71,89.61,89.64,496388.0,85.479,85.4885,85.3932,85.4218,496388.0
2024-04-11 12:20:00,89.64,89.7,89.62,89.68,375116.0,85.4218,85.479,85.4028,85.4599,375116.0
2024-04-11 12:25:00,89.68,89.68,89.63,89.65,181749.0,85.4599,85.4599,85.4123,85.4314,181749.0
2024-04-11 12:30:00,89.65,89.69,89.64,89.65,175839.0,85.4314,85.4695,85.4218,85.4314,175839.0
2024-04-11 12:35:00,89.65,89.66,89.6,89.66,375267.0,85.4314,85.4409,85.3837,85.4409,375267.0
2024-04-11 12:40:00,89.65,89.79,89.65,89.77,375517.0,85.4314,85.5648,85.4314,85.5457,375517.0
2024-04-11 12:45:00,89.77,89.86,89.75,89.85,1080999.0,85.5457,85.6315,85.5266,85.6219,1080999.0
2024-04-11 12:50:00,89.86,89.87,89.83,89.86,184074.0,85.6315,85.641,85.6029,85.6315,184074.0
2024-04-11 12:55:00,89.85,89.87,89.81,89.86,586592.0,85.6219,85.641,85.5838,85.6315,586592.0
2024-04-11 13:00:00,89.85,89.94,89.64,89.8,1157286.0,85.6219,85.7077,85.4218,85.5743,1157286.0
2024-04-11 13:05:00,89.79,89.92,89.77,89.92,1053891.0,85.5648,85.6886,85.5457,85.6886,1053891.0
2024-04-11 13:10:00,89.91,90.05,89.9,90.05,1103527.0,85.6791,85.8125,85.6696,85.8125,1103527.0
2024-04-11 13:15:00,90.05,90.07,89.95,89.97,809947.0,85.8125,85.8316,85.7172,85.7363,809947.0
2024-04-11 13:20:00,89.96,89.99,89.9,89.91,188825.0,85.7268,85.7554,85.6696,85.6791,188825.0
2024-04-11 13:25:00,89.91,89.92,89.88,89.91,226955.0,85.6791,85.6886,85.6505,85.6791,226955.0
2024-04-11 13:30:00,89.91,89.98,89.9,89.96,206643.0,85.6791,85.7458,85.6696,85.7268,206643.0
2024-04-11 13:35:00,89.95,90.0,89.95,89.98,152394.0,85.7172,85.7649,85.7172,85.7458,152394.0
2024-04-11 13:40:00,89.97,90.03,89.95,90.02,209985.0,85.7363,85.7935,85.7172,85.7839,209985.0
2024-04-11 13:45:00,90.02,90.05,90.0,90.05,112386.0,85.7839,85.8125,85.7649,85.8125,112386.0
2024-04-11 13:50:00,90.05,90.15,90.04,90.11,342504.0,85.8125,85.9078,85.803,85.8697,342504.0
2024-04-11 13:55:00,90.1,90.13,90.09,90.13,278895.0,85.8602,85.8888,85.8506,85.8888,278895.0
2024-04-11 14:00:00,90.12,90.18,90.09,90.15,323191.0,85.8792,85.9364,85.8506,85.9078,323191.0
2024-04-11 14:05:00,90.15,90.33,90.14,90.24,703300.0,85.9078,86.0794,85.8983,85.9936,703300.0
2024-04-11 14:10:00,90.24,90.26,90.19,90.24,403341.0,85.9936,86.0126,85.9459,85.9936,403341.0
2024-04-11 14:15:00,90.25,90.28,90.13,90.15,317002.0,86.0031,86.0317,85.8888,85.9078,317002.0
2024-04-11 14:20:00,90.15,90.17,90.13,90.16,276888.0,85.9078,85.9269,85.8888,85.9174,276888.0
2024-04-11 14:25:00,90.17,90.21,90.15,90.18,240430.0,85.9269,85.965,85.9078,85.9364,240430.0
2024-04-11 14:30:00,90.18,90.19,90.11,90.13,380205.0,85.9364,85.9459,85.8697,85.8888,380205.0
2024-04-11 14:35:00,90.13,90.16,90.12,90.15,413310.0,85.8888,85.9174,85.8792,85.9078,413310.0
2024-04-11 14:40:00,90.15,90.18,90.14,90.15,268688.0,85.9078,85.9364,85.8983,85.9078,268688.0
2024-04-11 14:45:00,90.15,90.16,90.07,90.08,290937.0,85.9078,85.9174,85.8316,85.8411,290937.0
2024-04-11 14:50:00,90.08,90.11,89.98,90.0,436409.0,85.8411,85.8697,85.7458,85.7649,436409.0
2024-04-11 14:55:00,90.0,90.0,89.81,89.81,759801.0,85.7649,85.7649,85.5838,85.5838,759801.0
2024-04-11 15:00:00,89.81,89.89,89.81,89.87,509694.0,85.5838,85.6601,85.5838,85.641,509694.0
2024-04-11 15:05:00,89.86,89.92,89.85,89.9,369092.0,85.6315,85.6886,85.6219,85.6696,369092.0
2024-04-11 15:10:00,89.9,89.94,89.86,89.87,649828.0,85.6696,85.7077,85.6315,85.641,649828.0
2024-04-11 15:15:00,89.87,90.0,89.86,90.0,453225.0,85.641,85.7649,85.6315,85.7649,453225.0
2024-04-11 15:20:00,89.99,90.0,89.94,89.98,293608.0,85.7554,85.7649,85.7077,85.7458,293608.0
2024-04-11 15:25:00,89.98,90.02,89.92,89.96,982912.0,85.7458,85.7839,85.6886,85.7268,982912.0
2024-04-11 15:30:00,89.97,89.97,89.81,89.88,2159873.0,85.7363,85.7363,85.5838,85.6505,2159873.0
2024-04-11 15:35:00,89.88,89.91,89.86,89.9,1223086.0,85.6505,85.6791,85.6315,85.6696,1223086.0
2024-04-11 15:40:00,89.9,89.95,89.89,89.93,631210.0,85.6696,85.7172,85.6601,85.6982,631210.0
2024-04-11 15:45:00,89.94,89.95,89.85,89.89,620014.0,85.7077,85.7172,85.6219,85.6601,620014.0
2024-04-11 15:50:00,89.89,89.94,89.88,89.9,1182988.0,85.6601,85.7077,85.6505,85.6696,1182988.0
2024-04-11 15:55:00,89.9,89.91,89.78,89.79,4998949.0,85.6696,85.6791,85.5552,85.5648,4998949.0
2024-04-12 09:30:00,90.64,90.66,90.52,90.52,807065.0,86.3748,86.3938,86.2604,86.2604,807065.0
2024-04-12 09:35:00,90.52,90.54,90.41,90.46,626076.0,86.2604,86.2795,86.1556,86.2032,626076.0
2024-04-12 09:40:00,90.45,90.57,90.45,90.57,488865.0,86.1937,86.3081,86.1937,86.3081,488865.0
2024-04-12 09:45:00,90.56,90.68,90.55,90.67,1145337.0,86.2985,86.4129,86.289,86.4034,1145337.0
2024-04-12 09:50:00,90.67,90.7,90.61,90.61,758471.0,86.4034,86.4319,86.3462,86.3462,758471.0
2024-04-12 09:55:00,90.61,90.66,90.6,90.65,388479.0,86.3462,86.3938,86.3367,86.3843,388479.0
2024-04-12 10:00:00,90.64,90.84,90.5,90.74,1007916.0,86.3748,86.5654,86.2414,86.4701,1007916.0
2024-04-12 10:05:00,90.74,90.9,90.74,90.88,622712.0,86.4701,86.6225,86.4701,86.6035,622712.0
2024-04-12 10:10:00,90.88,90.93,90.86,90.93,519394.0,86.6035,86.6511,86.5844,86.6511,519394.0
2024-04-12 10:15:00,90.92,90.92,90.82,90.82,550732.0,86.6416,86.6416,86.5463,86.5463,550732.0
2024-04-12 10:20:00,90.83,90.87,90.8,90.86,529633.0,86.5558,86.5939,86.5272,86.5844,529633.0
2024-04-12 10:25:00,90.85,90.87,90.79,90.83,439155.0,86.5749,86.5939,86.5177,86.5558,439155.0
2024-04-12 10:30:00,90.83,90.85,90.77,90.81,430221.0,86.5558,86.5749,86.4987,86.5368,430221.0
2024-04-12 10:35:00,90.81,90.95,90.81,90.93,329361.0,86.5368,86.6702,86.5368,86.6511,329361.0
2024-04-12 10:40:00,90.92,90.93,90.86,90.87,245876.0,86.6416,86.6511,86.5844,86.5939,245876.0
2024-04-12 10:45:00,90.86,90.9,90.82,90.83,272352.0,86.5844,86.6225,86.5463,86.5558,272352.0
2024-04-12 10:50:00,90.83,90.84,90.75,90.78,427838.0,86.5558,86.5654,86.4796,86.5082,427838.0
2024-04-12 10:55:00,90.78,90.83,90.7,90.71,422760.0,86.5082,86.5558,86.4319,86.4415,422760.0
2024-04-12 11:00:00,90.71,90.74,90.66,90.72,423673.0,86.4415,86.4701,86.3938,86.451,423673.0
2024-04-12 11:05:00,90.71,90.73,90.65,90.71,240428.0,86.4415,86.4605,86.3843,86.4415,240428.0
2024-04-12 11:10:00,90.71,90.72,90.62,90.63,234471.0,86.4415,86.451,86.3557,86.3652,234471.0
2024-04-12 11:15:00,90.63,90.66,90.58,90.61,232629.0,86.3652,86.3938,86.3176,86.3462,232629.0
2024-04-12 11:20:00,90.62,90.63,90.58,90.58,208155.0,86.3557,86.3652,86.3176,86.3176,208155.0
2024-04-12 11:25:00,90.58,90.58,90.52,90.55,299809.0,86.3176,86.3176,86.2604,86.289,299809.0
2024-04-12 11:30:00,90.55,90.55,90.47,90.51,408875.0,86.289,86.289,86.2128,86.2509,408875.0
2024-04-12 11:35:00,90.51,90.55,90.48,90.5,314542.0,86.2509,86.289,86.2223,86.2414,314542.0
2024-04-12 11:40:00,90.5,90.5,90.42,90.43,484191.0,86.2414,86.2414,86.1651,86.1746,484191.0
2024-04-12 11:45:00,90.43,90.44,90.36,90.43,381921.0,86.1746,86.1842,86.1079,86.1746,381921.0
2024-04-12 11:50:00,90.44,90.44,90.39,90.41,249933.0,86.1842,86.1842,86.1365,86.1556,249933.0
2024-04-12 11:55:00,90.41,90.5,90.4,90.49,291767.0,86.1556,86.2414,86.1461,86.2318,291767.0
2024-04-12 12:00:00,90.49,90.57,90.49,90.51,329085.0,86.2318,86.3081,86.2318,86.2509,329085.0
2024-04-12 12:05:00,90.5,90.54,90.46,90.48,243552.0,86.2414,86.2795,86.2032,86.2223,243552.0
2024-04-12 12:10:00,90.47,90.5,90.42,90.5,250329.0,86.2128,86.2414,86.1651,86.2414,250329.0
2024-04-12 12:15:00,90.5,90.56,90.49,90.54,383257.0,86.2414,86.2985,86.2318,86.2795,383257.0
2024-04-12 12:20:00,90.54,90.55,90.49,90.51,182912.0,86.2795,86.289,86.2318,86.2509,182912.0
2024-04-12 12:25:00,90.52,90.54,90.46,90.47,600682.0,86.2604,86.2795,86.2032,86.2128,600682.0
2024-04-12 12:30:00,90.46,90.51,90.42,90.47,2737258.0,86.2032,86.2509,86.1651,86.2128,2737258.0
2024-04-12 12:35:00,90.47,90.53,90.46,90.49,236306.0,86.2128,86.2699,86.2032,86.2318,236306.0
2024-04-12 12:40:00,90.49,90.56,90.45,90.55,942553.0,86.2318,86.2985,86.1937,86.289,942553.0
2024-04-12 12:45:00,90.55,90.56,90.52,90.55,239380.0,86.289,86.2985,86.2604,86.289,239380.0
2024-04-12 12:50:00,90.55,90.57,90.53,90.57,648953.0,86.289,86.3081,86.2699,86.3081,648953.0
2024-04-12 12:55:00,90.57,90.64,90.57,90.64,193193.0,86.3081,86.3748,86.3081,86.3748,193193.0
2024-04-12 13:00:00,90.63,90.68,90.62,90.64,168161.0,86.3652,86.4129,86.3557,86.3748,168161.0
2024-04-12 13:05:00,90.64,90.65,90.57,90.59,261680.0,86.3748,86.3843,86.3081,86.3271,261680.0
2024-04-12 13:10:00,90.6,90.67,90.58,90.64,160671.0,86.3367,86.4034,86.3176,86.3748,160671.0
2024-04-12 13:15:00,90.64,90.64,90.58,90.61,220061.0,86.3748,86.3748,86.3176,86.3462,220061.0
2024-04-12 13:20:00,90.6,90.69,90.59,90.69,197043.0,86.3367,86.4224,86.3271,86.4224,197043.0
2024-04-12 13:25:00,90.68,90.72,90.65,90.72,142621.0,86.4129,86.451,86.3843,86.451,142621.0
2024-04-12 13:30:00,90.72,90.77,90.68,90.75,556071.0,86.451,86.4987,86.4129,86.4796,556071.0
2024-04-12 13:35:00,90.75,90.77,90.66,90.77,744663.0,86.4796,86.4987,86.3938,86.4987,744663.0
2024-04-12 13:40:00,90.77,90.83,90.76,90.83,532227.0,86.4987,86.5558,86.4891,86.5558,532227.0
2024-04-12 13:45:00,90.83,90.84,90.79,90.8,551749.0,86.5558,86.5654,86.5177,86.5272,551749.0
2024-04-12 13:50:00,90.8,90.81,90.74,90.76,249742.0,86.5272,86.5368,86.4701,86.4891,249742.0
2024-04-12 13:55:00,90.76,90.78,90.75,90.76,244820.0,86.4891,86.5082,86.4796,86.4891,244820.0
2024-04-12 14:00:00,90.76,90.78,90.72,90.73,354182.0,86.4891,86.5082,86.451,86.4605,354182.0
2024-04-12 14:05:00,90.72,90.73,90.66,90.67,416729.0,86.451,86.4605,86.3938,86.4034,416729.0
2024-04-12 14:10:00,90.67,90.71,90.66,90.68,213729.0,86.4034,86.4415,86.3938,86.4129,213729.0
2024-04-12 14:15:00,90.67,90.71,90.65,90.68,172898.0,86.4034,86.4415,86.3843,86.4129,172898.0
2024-04-12 14:20:00,90.68,90.69,90.64,90.69,228290.0,86.4129,86.4224,86.3748,86.4224,228290.0
2024-04-12 14:25:00,90.69,90.69,90.63,90.67,264883.0,86.4224,86.4224,86.3652,86.4034,264883.0
2024-04-12 14:30:00,90.67,90.7,90.66,90.68,513498.0,86.4034,86.4319,86.3938,86.4129,513498.0
2024-04-12 14:35:00,90.68,90.68,90.65,90.67,188642.0,86.4129,86.4129,86.3843,86.4034,188642.0
2024-04-12 14:40:00,90.67,90.69,90.63,90.65,374551.0,86.4034,86.4224,86.3652,86.3843,374551.0
2024-04-12 14:45:00,90.65,90.68,90.64,90.68,158260.0,86.3843,86.4129,86.3748,86.4129,158260.0
2024-04-12 14:50:00,90.68,90.69,90.65,90.67,304092.0,86.4129,86.4224,86.3843,86.4034,304092.0
2024-04-12 14:55:00,90.66,90.71,90.66,90.68,499968.0,86.3938,86.4415,86.3938,86.4129,499968.0
2024-04-12 15:00:00,90.68,90.69,90.61,90.62,261895.0,86.4129,86.4224,86.3462,86.3557,261895.0
2024-04-12 15:05:00,90.62,90.62,90.55,90.56,518321.0,86.3557,86.3557,86.289,86.2985,518321.0
2024-04-12 15:10:00,90.56,90.58,90.54,90.55,310837.0,86.2985,86.3176,86.2795,86.289,310837.0
2024-04-12 15:15:00,90.55,90.55,90.52,90.54,219225.0,86.289,86.289,86.2604,86.2795,219225.0
2024-04-12 15:20:00,90.55,90.57,90.52,90.55,212165.0,86.289,86.3081,86.2604,86.289,212165.0
2024-04-12 15:25:00,90.55,90.61,90.55,90.56,453419.0,86.289,86.3462,86.289,86.2985,453419.0
2024-04-12 15:30:00,90.55,90.57,90.52,90.55,285005.0,86.289,86.3081,86.2604,86.289,285005.0
2024-04-12 15:35:00,90.54,90.55,90.48,90.53,348541.0,86.2795,86.289,86.2223,86.2699,348541.0
2024-04-12 15:40:00,90.53,90.53,90.46,90.48,568747.0,86.2699,86.2699,86.2032,86.2223,568747.0
2024-04-12 15:45:00,90.48,90.51,90.47,90.47,320349.0,86.2223,86.2509,86.2128,86.2128,320349.0
2024-04-12 15:50:00,90.47,90.49,90.45,90.48,611108.0,86.2128,86.2318,86.1937,86.2223,611108.0
2024-04-12 15:55:00,90.48,90.48,90.28,90.29,3536228.0,86.2223,86.2223,86.0317,86.0412,3536228.0
2024-04-15 09:30:00,89.22,89.26,89.19,89.19,935894.0,85.0216,85.0597,84.993,84.993,935894.0
2024-04-15 09:35:00,89.19,89.21,89.16,89.2,840369.0,84.993,85.0121,84.9644,85.0025,840369.0
2024-04-15 09:40:00,89.2,89.21,89.1,89.11,812244.0,85.0025,85.0121,84.9072,84.9168,812244.0
2024-04-15 09:45:00,89.11,89.13,88.94,89.0,1055071.0,84.9168,84.9358,84.7548,84.8119,1055071.0
2024-04-15 09:50:00,89.0,89.07,88.97,89.01,565084.0,84.8119,84.8786,84.7834,84.8215,565084.0
2024-04-15 09:55:00,89.02,89.07,89.0,89.04,289759.0,84.831,84.8786,84.8119,84.8501,289759.0
2024-04-15 10:00:00,89.04,89.05,88.86,88.87,630139.0,84.8501,84.8596,84.6785,84.6881,630139.0
2024-04-15 10:05:00,88.88,88.89,88.7,88.72,821123.0,84.6976,84.7071,84.5261,84.5451,821123.0
2024-04-15 10:10:00,88.72,88.72,88.52,88.56,1562964.0,84.5451,84.5451,84.3545,84.3926,1562964.0
2024-04-15 10:15:00,88.56,88.7,88.56,88.69,980794.0,84.3926,84.5261,84.3926,84.5165,980794.0
2024-04-15 10:20:00,88.68,88.73,88.62,88.66,683124.0,84.507,84.5546,84.4498,84.4879,683124.0
2024-04-15 10:25:00,88.66,88.71,88.61,88.62,414040.0,84.4879,84.5356,84.4403,84.4498,414040.0
2024-04-15 10:30:00,88.62,88.73,88.61,88.72,526910.0,84.4498,84.5546,84.4403,84.5451,526910.0
2024-04-15 10:35:00,88.71,89.1,88.7,88.85,2040455.0,84.5356,84.9072,84.5261,84.669,2040455.0
2024-04-15 10:40:00,88.85,88.98,88.81,88.95,699262.0,84.669,84.7929,84.6309,84.7643,699262.0
2024-04-15 10:45:00,88.96,88.96,88.85,88.86,361888.0,84.7738,84.7738,84.669,84.6785,361888.0
2024-04-15 10:50:00,88.86,88.92,88.81,88.82,757187.0,84.6785,84.7357,84.6309,84.6404,757187.0
2024-04-15 10:55:00,88.81,88.86,88.73,88.74,912653.0,84.6309,84.6785,84.5546,84.5642,912653.0
2024-04-15 11:00:00,88.74,88.77,88.69,88.7,960366.0,84.5642,84.5928,84.5165,84.5261,960366.0
2024-04-15 11:05:00,88.69,88.76,88.68,88.76,395654.0,84.5165,84.5832,84.507,84.5832,395654.0
2024-04-15 11:10:00,88.76,88.86,88.74,88.79,727260.0,84.5832,84.6785,84.5642,84.6118,727260.0
2024-04-15 11:15:00,88.8,88.86,88.79,88.82,397884.0,84.6214,84.6785,84.6118,84.6404,397884.0
2024-04-15 11:20:00,88.83,88.92,88.78,88.87,357410.0,84.6499,84.7357,84.6023,84.6881,357410.0
2024-04-15 11:25:00,88.88,88.91,88.82,88.87,423585.0,84.6976,84.7262,84.6404,84.6881,423585.0
2024-04-15 11:30:00,88.88,88.91,88.76,88.78,376402.0,84.6976,84.7262,84.5832,84.6023,376402.0
2024-04-15 11:35:00,88.77,88.8,88.68,88.69,716179.0,84.5928,84.6214,84.507,84.5165,716179.0
2024-04-15 11:40:00,88.69,88.72,88.58,88.61,475861.0,84.5165,84.5451,84.4117,84.4403,475861.0
2024-04-15 11:45:00,88.61,88.67,88.55,88.58,308723.0,84.4403,84.4975,84.3831,84.4117,308723.0
2024-04-15 11:50:00,88.58,88.64,88.56,88.61,323482.0,84.4117,84.4689,84.3926,84.4403,323482.0
2024-04-15 11:55:00,88.61,88.67,88.58,88.64,370715.0,84.4403,84.4975,84.4117,84.4689,370715.0
2024-04-15 12:00:00,88.64,88.75,88.64,88.74,276186.0,84.4689,84.5737,84.4689,84.5642,276186.0
2024-04-15 12:05:00,88.74,88.77,88.64,88.69,421533.0,84.5642,84.5928,84.4689,84.5165,421533.0
2024-04-15 12:10:00,88.68,88.69,88.64,88.65,149243.0,84.507,84.5165,84.4689,84.4784,149243.0
2024-04-15 12:15:00,88.65,88.67,88.62,88.65,261223.0,84.4784,84.4975,84.4498,84.4784,261223.0
2024-04-15 12:20:00,88.65,88.66,88.59,88.66,206149.0,84.4784,84.4879,84.4212,84.4879,206149.0
2024-04-15 12:25:00,88.66,88.7,88.6,88.67,233170.0,84.4879,84.5261,84.4308,84.4975,233170.0
2024-04-15 12:30:00,88.66,88.7,88.63,88.69,249501.0,84.4879,84.5261,84.4594,84.5165,249501.0
2024-04-15 12:35:00,88.69,88.76,88.67,88.75,388642.0,84.5165,84.5832,84.4975,84.5737,388642.0
2024-04-15 12:40:00,88.75,88.78,88.71,88.73,360524.0,84.5737,84.6023,84.5356,84.5546,360524.0
2024-04-15 12:45:00,88.73,88.74,88.68,88.69,332370.0,84.5546,84.5642,84.507,84.5165,332370.0
2024-04-15 12:50:00,88.69,88.71,88.63,88.65,441930.0,84.5165,84.5356,84.4594,84.4784,441930.0
2024-04-15 12:55:00,88.65,88.68,88.62,88.63,205777.0,84.4784,84.507,84.4498,84.4594,205777.0
2024-04-15 13:00:00,88.62,88.67,88.6,88.64,206126.0,84.4498,84.4975,84.4308,84.4689,206126.0
2024-04-15 13:05:00,88.64,88.64,88.6,88.62,200444.0,84.4689,84.4689,84.4308,84.4498,200444.0
2024-04-15 13:10:00,88.62,88.66,88.61,88.64,239013.0,84.4498,84.4879,84.4403,84.4689,239013.0
2024-04-15 13:15:00,88.64,88.72,88.62,88.7,207827.0,84.4689,84.5451,84.4498,84.5261,207827.0
2024-04-15 13:20:00,88.7,88.76,88.65,88.7,398301.0,84.5261,84.5832,84.4784,84.5261,398301.0
2024-04-15 13:25:00,88.7,88.75,88.69,88.74,217422.0,84.5261,84.5737,84.5165,84.5642,217422.0
2024-04-15 13:30:00,88.73,88.78,88.69,88.7,404773.0,84.5546,84.6023,84.5165,84.5261,404773.0
2024-04-15 13:35:00,88.7,88.8,88.69,88.78,406539.0,84.5261,84.6214,84.5165,84.6023,406539.0
2024-04-15 13:40:00,88.78,88.8,88.72,88.74,247009.0,84.6023,84.6214,84.5451,84.5642,247009.0
2024-04-15 13:45:00,88.75,88.75,88.64,88.69,320847.0,84.5737,84.5737,84.4689,84.5165,320847.0
2024-04-15 13:50:00,88.68,88.7,88.66,88.68,413892.0,84.507,84.5261,84.4879,84.507,413892.0
2024-04-15 13:55:00,88.68,88.81,88.66,88.78,324412.0,84.507,84.6309,84.4879,84.6023,324412.0
2024-04-15 14:00:00,88.79,88.8,88.64,88.65,380550.0,84.6118,84.6214,84.4689,84.4784,380550.0
2024-04-15 14:05:00,88.65,88.7,88.64,88.69,274039.0,84.4784,84.5261,84.4689,84.5165,274039.0
2024-04-15 14:10:00,88.69,88.69,88.63,88.64,348366.0,84.5165,84.5165,84.4594,84.4689,348366.0
2024-04-15 14:15:00,88.65,88.67,88.61,88.63,263635.0,84.4784,84.4975,84.4403,84.4594,263635.0
2024-04-15 14:20:00,88.63,88.63,88.57,88.59,364837.0,84.4594,84.4594,84.4022,84.4212,364837.0
2024-04-15 14:25:00,88.58,88.67,88.56,88.64,506623.0,84.4117,84.4975,84.3926,84.4689,506623.0
2024-04-15 14:30:00,88.63,88.65,88.59,88.59,238863.0,84.4594,84.4784,84.4212,84.4212,238863.0
2024-04-15 14:35:00,88.59,88.68,88.58,88.63,196529.0,84.4212,84.507,84.4117,84.4594,196529.0
2024-04-15 14:40:00,88.64,88.65,88.61,88.63,200814.0,84.4689,84.4784,84.4403,84.4594,200814.0
2024-04-15 14:45:00,88.63,88.7,88.61,88.7,278062.0,84.4594,84.5261,84.4403,84.5261,278062.0
2024-04-15 14:50:00,88.7,88.72,88.65,88.71,312765.0,84.5261,84.5451,84.4784,84.5356,312765.0
2024-04-15 14:55:00,88.71,88.71,88.65,88.7,588075.0,84.5356,84.5356,84.4784,84.5261,588075.0
2024-04-15 15:00:00,88.7,88.71,88.65,88.7,481495.0,84.5261,84.5356,84.4784,84.5261,481495.0
2024-04-15 15:05:00,88.7,88.72,88.65,88.69,225211.0,84.5261,84.5451,84.4784,84.5165,225211.0
2024-04-15 15:10:00,88.69,88.7,88.63,88.64,170374.0,84.5165,84.5261,84.4594,84.4689,170374.0
2024-04-15 15:15:00,88.64,88.72,88.61,88.72,352562.0,84.4689,84.5451,84.4403,84.5451,352562.0
2024-04-15 15:20:00,88.71,88.73,88.68,88.68,239938.0,84.5356,84.5546,84.507,84.507,239938.0
2024-04-15 15:25:00,88.69,88.75,88.68,88.72,506332.0,84.5165,84.5737,84.507,84.5451,506332.0
2024-04-15 15:30:00,88.73,88.75,88.71,88.75,227310.0,84.5546,84.5737,84.5356,84.5737,227310.0
2024-04-15 15:35:00,88.75,88.8,88.74,88.79,445550.0,84.5737,84.6214,84.5642,84.6118,445550.0
2024-04-15 15:40:00,88.79,88.83,88.78,88.83,432810.0,84.6118,84.6499,84.6023,84.6499,432810.0
2024-04-15 15:45:00,88.83,88.91,88.8,88.81,1615234.0,84.6499,84.7262,84.6214,84.6309,1615234.0
2024-04-15 15:50:00,88.81,88.88,88.81,88.86,992681.0,84.6309,84.6976,84.6309,84.6785,992681.0
2024-04-15 15:55:00,88.86,88.93,88.85,88.9,4571343.0,84.6785,84.7452,84.669,84.7166,4571343.0
2024-04-16 09:30:00,88.05,88.08,87.99,88.0,1375500.0,83.9066,83.9352,83.8495,83.859,1375500.0
2024-04-16 09:35:00,88.0,88.01,87.78,87.82,1172544.0,83.859,83.8685,83.6494,83.6875,1172544.0
2024-04-16 09:40:00,87.82,87.93,87.8,87.92,993331.0,83.6875,83.7923,83.6684,83.7828,993331.0
2024-04-16 09:45:00,87.92,88.01,87.91,87.92,748836.0,83.7828,83.8685,83.7732,83.7828,748836.0
2024-04-16 09:50:00,87.92,88.0,87.89,87.98,724740.0,83.7828,83.859,83.7542,83.8399,724740.0
2024-04-16 09:55:00,87.99,88.07,87.98,88.03,805040.0,83.8495,83.9257,83.8399,83.8876,805040.0
2024-04-16 10:00:00,88.04,88.15,88.02,88.09,1062523.0,83.8971,84.0019,83.8781,83.9448,1062523.0
2024-04-16 10:05:00,88.09,88.09,88.0,88.06,587484.0,83.9448,83.9448,83.859,83.9162,587484.0
2024-04-16 10:10:00,88.07,88.12,88.0,88.11,483898.0,83.9257,83.9734,83.859,83.9638,483898.0
2024-04-16 10:15:00,88.12,88.24,88.11,88.23,607622.0,83.9734,84.0877,83.9638,84.0782,607622.0
2024-04-16 10:20:00,88.23,88.24,88.16,88.19,504518.0,84.0782,84.0877,84.0115,84.0401,504518.0
2024-04-16 10:25:00,88.2,88.22,88.1,88.11,472178.0,84.0496,84.0686,83.9543,83.9638,472178.0
2024-04-16 10:30:00,88.11,88.11,88.01,88.03,581073.0,83.9638,83.9638,83.8685,83.8876,581073.0
2024-04-16 10:35:00,88.04,88.11,87.98,88.07,786455.0,83.8971,83.9638,83.8399,83.9257,786455.0
2024-04-16 10:40:00,88.07,88.28,88.06,88.25,761048.0,83.9257,84.1258,83.9162,84.0972,761048.0
2024-04-16 10:45:00,88.25,88.29,88.21,88.28,401057.0,84.0972,84.1354,84.0591,84.1258,401057.0
2024-04-16 10:50:00,88.27,88.34,88.21,88.34,592277.0,84.1163,84.183,84.0591,84.183,592277.0
2024-04-16 10:55:00,88.33,88.44,88.33,88.37,884762.0,84.1735,84.2783,84.1735,84.2116,884762.0
2024-04-16 11:00:00,88.37,88.48,88.28,88.46,530067.0,84.2116,84.3164,84.1258,84.2974,530067.0
2024-04-16 11:05:00,88.47,88.52,88.44,88.5,459087.0,84.3069,84.3545,84.2783,84.3355,459087.0
2024-04-16 11:10:00,88.5,88.51,88.38,88.38,316616.0,84.3355,84.345,84.2211,84.2211,316616.0
2024-04-16 11:15:00,88.39,88.52,88.38,88.52,380384.0,84.2306,84.3545,84.2211,84.3545,380384.0
2024-04-16 11:20:00,88.52,88.52,88.4,88.45,445206.0,84.3545,84.3545,84.2402,84.2878,445206.0
2024-04-16 11:25:00,88.45,88.49,88.44,88.46,221381.0,84.2878,84.3259,84.2783,84.2974,221381.0
2024-04-16 11:30:00,88.47,88.47,88.37,88.39,230345.0,84.3069,84.3069,84.2116,84.2306,230345.0
2024-04-16 11:35:00,88.39,88.53,88.39,88.51,268698.0,84.2306,84.3641,84.2306,84.345,268698.0
2024-04-16 11:40:00,88.51,88.54,88.46,88.47,212706.0,84.345,84.3736,84.2974,84.3069,212706.0
2024-04-16 11:45:00,88.47,88.49,88.38,88.4,390249.0,84.3069,84.3259,84.2211,84.2402,390249.0
2024-04-16 11:50:00,88.4,88.49,88.4,88.48,180021.0,84.2402,84.3259,84.2402,84.3164,180021.0
2024-04-16 11:55:00,88.48,88.49,88.39,88.42,284243.0,84.3164,84.3259,84.2306,84.2592,284243.0
2024-04-16 12:00:00,88.41,88.45,88.38,88.42,166575.0,84.2497,84.2878,84.2211,84.2592,166575.0
2024-04-16 12:05:00,88.41,88.45,88.38,88.45,322177.0,84.2497,84.2878,84.2211,84.2878,322177.0
2024-04-16 12:10:00,88.44,88.45,88.42,88.43,162493.0,84.2783,84.2878,84.2592,84.2688,162493.0
2024-04-16 12:15:00,88.43,88.47,88.42,88.47,152157.0,84.2688,84.3069,84.2592,84.3069,152157.0
2024-04-16 12:20:00,88.47,88.51,88.44,88.47,128022.0,84.3069,84.345,84.2783,84.3069,128022.0
2024-04-16 12:25:00,88.46,88.48,88.44,88.45,99904.0,84.2974,84.3164,84.2783,84.2878,99904.0
2024-04-16 12:30:00,88.45,88.45,88.36,88.36,195196.0,84.2878,84.2878,84.2021,84.2021,195196.0
2024-04-16 12:35:00,88.36,88.37,88.3,88.33,238197.0,84.2021,84.2116,84.1449,84.1735,238197.0
2024-04-16 12:40:00,88.33,88.37,88.31,88.31,201923.0,84.1735,84.2116,84.1544,84.1544,201923.0
2024-04-16 12:45:00,88.31,88.34,88.29,88.31,295082.0,84.1544,84.183,84.1354,84.1544,295082.0
2024-04-16 12:50:00,88.31,88.33,88.29,88.31,195662.0,84.1544,84.1735,84.1354,84.1544,195662.0
2024-04-16 12:55:00,88.31,88.34,88.28,88.32,246332.0,84.1544,84.183,84.1258,84.1639,246332.0
2024-04-16 13:00:00,88.32,88.35,88.26,88.27,298171.0,84.1639,84.1925,84.1068,84.1163,298171.0
2024-04-16 13:05:00,88.27,88.29,88.24,88.27,112586.0,84.1163,84.1354,84.0877,84.1163,112586.0
2024-04-16 13:10:00,88.27,88.31,88.26,88.28,223620.0,84.1163,84.1544,84.1068,84.1258,223620.0
2024-04-16 13:15:00,88.28,88.33,88.25,88.25,275249.0,84.1258,84.1735,84.0972,84.0972,275249.0
2024-04-16 13:20:00,88.26,88.27,88.21,88.25,211844.0,84.1068,84.1163,84.0591,84.0972,211844.0
2024-04-16 13:25:00,88.25,88.27,88.09,88.13,486482.0,84.0972,84.1163,83.9448,83.9829,486482.0
2024-04-16 13:30:00,88.13,88.16,88.03,88.11,987155.0,83.9829,84.0115,83.8876,83.9638,987155.0
2024-04-16 13:35:00,88.11,88.23,88.1,88.21,467374.0,83.9638,84.0782,83.9543,84.0591,467374.0
2024-04-16 13:40:00,88.21,88.3,88.19,88.29,395585.0,84.0591,84.1449,84.0401,84.1354,395585.0
2024-04-16 13:45:00,88.3,88.35,88.26,88.29,380941.0,84.1449,84.1925,84.1068,84.1354,380941.0
2024-04-16 13:50:00,88.28,88.3,88.23,88.28,612349.0,84.1258,84.1449,84.0782,84.1258,612349.0
2024-04-16 13:55:00,88.28,88.33,88.27,88.31,193824.0,84.1258,84.1735,84.1163,84.1544,193824.0
2024-04-16 14:00:00,88.3,88.31,88.25,88.29,275059.0,84.1449,84.1544,84.0972,84.1354,275059.0
2024-04-16 14:05:00,88.3,88.58,88.27,88.49,758615.0,84.1449,84.4117,84.1163,84.3259,758615.0
2024-04-16 14:10:00,88.5,88.52,88.38,88.4,611102.0,84.3355,84.3545,84.2211,84.2402,611102.0
2024-04-16 14:15:00,88.39,88.4,88.32,88.37,629726.0,84.2306,84.2402,84.1639,84.2116,629726.0
2024-04-16 14:20:00,88.38,88.38,88.32,88.34,192223.0,84.2211,84.2211,84.1639,84.183,192223.0
2024-04-16 14:25:00,88.35,88.37,88.26,88.36,386569.0,84.1925,84.2116,84.1068,84.2021,386569.0
2024-04-16 14:30:00,88.35,88.37,88.32,88.36,160606.0,84.1925,84.2116,84.1639,84.2021,160606.0
2024-04-16 14:35:00,88.36,88.46,88.36,88.43,373661.0,84.2021,84.2974,84.2021,84.2688,373661.0
2024-04-16 14:40:00,88.43,88.49,88.41,88.48,638599.0,84.2688,84.3259,84.2497,84.3164,638599.0
2024-04-16 14:45:00,88.48,88.49,88.46,88.46,241771.0,84.3164,84.3259,84.2974,84.2974,241771.0
2024-04-16 14:50:00,88.46,88.53,88.45,88.46,268661.0,84.2974,84.3641,84.2878,84.2974,268661.0
2024-04-16 14:55:00,88.46,88.46,88.4,88.45,380145.0,84.2974,84.2974,84.2402,84.2878,380145.0
2024-04-16 15:00:00,88.44,88.48,88.38,88.42,270263.0,84.2783,84.3164,84.2211,84.2592,270263.0
2024-04-16 15:05:00,88.41,88.42,88.3,88.31,452409.0,84.2497,84.2592,84.1449,84.1544,452409.0
2024-04-16 15:10:00,88.31,88.34,88.29,88.33,276696.0,84.1544,84.183,84.1354,84.1735,276696.0
2024-04-16 15:15:00,88.34,88.35,88.29,88.32,208489.0,84.183,84.1925,84.1354,84.1639,208489.0
2024-04-16 15:20:00,88.32,88.35,88.29,88.32,297233.0,84.1639,84.1925,84.1354,84.1639,297233.0
2024-04-16 15:25:00,88.32,88.35,88.29,88.31,445525.0,84.1639,84.1925,84.1354,84.1544,445525.0
2024-04-16 15:30:00,88.31,88.32,88.23,88.25,687187.0,84.1544,84.1639,84.0782,84.0972,687187.0
2024-04-16 15:35:00,88.25,88.25,88.16,88.17,447611.0,84.0972,84.0972,84.0115,84.021,447611.0
2024-04-16 15:40:00,88.17,88.19,88.16,88.19,388397.0,84.021,84.0401,84.0115,84.0401,388397.0
2024-04-16 15:45:00,88.19,88.33,88.18,88.31,1031070.0,84.0401,84.1735,84.0305,84.1544,1031070.0
2024-04-16 15:50:00,88.32,88.37,88.28,88.37,640065.0,84.1639,84.2116,84.1258,84.2116,640065.0
2024-04-16 15:55:00,88.36,88.44,88.3,88.3,2783897.0,84.2021,84.2783,84.1449,84.1449,2783897.0
2024-04-17 09:30:00,88.87,88.91,88.82,88.83,720200.0,84.6881,84.7262,84.6404,84.6499,720200.0
2024-04-17 09:35:00,88.83,88.89,88.78,88.78,467010.0,84.6499,84.7071,84.6023,84.6023,467010.0
2024-04-17 09:40:00,88.79,88.8,88.71,88.73,378286.0,84.6118,84.6214,84.5356,84.5546,378286.0
2024-04-17 09:45:00,88.73,88.78,88.7,88.77,469262.0,84.5546,84.6023,84.5261,84.5928,469262.0
2024-04-17 09:50:00,88.77,88.78,88.71,88.74,423367.0,84.5928,84.6023,84.5356,84.5642,423367.0
2024-04-17 09:55:00,88.74,88.74,88.58,88.58,508040.0,84.5642,84.5642,84.4117,84.4117,508040.0
2024-04-17 10:00:00,88.59,88.6,88.49,88.51,450097.0,84.4212,84.4308,84.3259,84.345,450097.0
2024-04-17 10:05:00,88.52,88.52,88.46,88.48,342689.0,84.3545,84.3545,84.2974,84.3164,342689.0
2024-04-17 10:10:00,88.48,88.66,88.47,88.63,922843.0,84.3164,84.4879,84.3069,84.4594,922843.0
2024-04-17 10:15:00,88.62,88.63,88.47,88.49,364759.0,84.4498,84.4594,84.3069,84.3259,364759.0
2024-04-17 10:20:00,88.49,88.56,88.48,88.55,196168.0,84.3259,84.3926,84.3164,84.3831,196168.0
2024-04-17 10:25:00,88.55,88.59,88.51,88.54,342384.0,84.3831,84.4212,84.345,84.3736,342384.0
2024-04-17 10:30:00,88.54,88.69,88.52,88.66,598129.0,84.3736,84.5165,84.3545,84.4879,598129.0
2024-04-17 10:35:00,88.66,88.72,88.63,88.71,329653.0,84.4879,84.5451,84.4594,84.5356,329653.0
2024-04-17 10:40:00,88.71,88.75,88.68,88.69,355928.0,84.5356,84.5737,84.507,84.5165,355928.0
2024-04-17 10:45:00,88.69,88.77,88.67,88.75,370374.0,84.5165,84.5928,84.4975,84.5737,370374.0
2024-04-17 10:50:00,88.74,88.74,88.65,88.7,272989.0,84.5642,84.5642,84.4784,84.5261,272989.0
2024-04-17 10:55:00,88.71,88.72,88.67,88.68,261821.0,84.5356,84.5451,84.4975,84.507,261821.0
2024-04-17 11:00:00,88.68,88.81,88.68,88.8,325187.0,84.507,84.6309,84.507,84.6214,325187.0
2024-04-17 11:05:00,88.8,88.83,88.76,88.81,441622.0,84.6214,84.6499,84.5832,84.6309,441622.0
2024-04-17 11:10:00,88.81,88.87,88.81,88.84,304089.0,84.6309,84.6881,84.6309,84.6595,304089.0
2024-04-17 11:15:00,88.85,88.85,88.79,88.82,555312.0,84.669,84.669,84.6118,84.6404,555312.0
2024-04-17 11:20:00,88.82,88.82,88.75,88.78,412565.0,84.6404,84.6404,84.5737,84.6023,412565.0
2024-04-17 11:25:00,88.79,88.84,88.77,88.84,645471.0,84.6118,84.6595,84.5928,84.6595,645471.0
2024-04-17 11:30:00,88.84,88.85,88.79,88.81,519731.0,84.6595,84.669,84.6118,84.6309,519731.0
2024-04-17 11:35:00,88.8,88.92,88.79,88.91,676498.0,84.6214,84.7357,84.6118,84.7262,676498.0
2024-04-17 11:40:00,88.91,88.91,88.83,88.84,447119.0,84.7262,84.7262,84.6499,84.6595,447119.0
2024-04-17 11:45:00,88.84,88.91,88.81,88.91,420163.0,84.6595,84.7262,84.6309,84.7262,420163.0
2024-04-17 11:50:00,88.91,88.96,88.89,88.93,474780.0,84.7262,84.7738,84.7071,84.7452,474780.0
2024-04-17 11:55:00,88.94,88.98,88.93,88.96,443875.0,84.7548,84.7929,84.7452,84.7738,443875.0
2024-04-17 12:00:00,88.96,89.01,88.94,89.0,459608.0,84.7738,84.8215,84.7548,84.8119,459608.0
2024-04-17 12:05:00,89.0,89.01,88.93,88.94,488306.0,84.8119,84.8215,84.7452,84.7548,488306.0
2024-04-17 12:10:00,88.93,88.97,88.92,88.95,306603.0,84.7452,84.7834,84.7357,84.7643,306603.0
2024-04-17 12:15:00,88.95,88.95,88.88,88.92,377773.0,84.7643,84.7643,84.6976,84.7357,377773.0
2024-04-17 12:20:00,88.92,89.03,88.91,88.99,336185.0,84.7357,84.8405,84.7262,84.8024,336185.0
2024-04-17 12:25:00,89.0,89.04,88.97,89.02,299136.0,84.8119,84.8501,84.7834,84.831,299136.0
2024-04-17 12:30:00,89.03,89.03,88.95,88.97,305759.0,84.8405,84.8405,84.7643,84.7834,305759.0
2024-04-17 12:35:00,88.97,88.97,88.84,88.87,575303.0,84.7834,84.7834,84.6595,84.6881,575303.0
2024-04-17 12:40:00,88.87,88.92,88.84,88.9,223442.0,84.6881,84.7357,84.6595,84.7166,223442.0
2024-04-17 12:45:00,88.9,88.98,88.89,88.97,389664.0,84.7166,84.7929,84.7071,84.7834,389664.0
2024-04-17 12:50:00,88.97,89.0,88.92,88.95,363644.0,84.7834,84.8119,84.7357,84.7643,363644.0
2024-04-17 12:55:00,88.96,88.99,88.9,88.91,423641.0,84.7738,84.8024,84.7166,84.7262,423641.0
2024-04-17 13:00:00,88.9,89.25,88.81,89.14,1284139.0,84.7166,85.0502,84.6309,84.9454,1284139.0
2024-04-17 13:05:00,89.13,89.22,89.08,89.1,558349.0,84.9358,85.0216,84.8882,84.9072,558349.0
2024-04-17 13:10:00,89.1,89.11,88.99,89.08,555002.0,84.9072,84.9168,84.8024,84.8882,555002.0
2024-04-17 13:15:00,89.08,89.15,89.06,89.07,280829.0,84.8882,84.9549,84.8691,84.8786,280829.0
2024-04-17 13:20:00,89.06,89.09,89.04,89.08,167635.0,84.8691,84.8977,84.8501,84.8882,167635.0
2024-04-17 13:25:00,89.08,89.08,88.95,88.96,419139.0,84.8882,84.8882,84.7643,84.7738,419139.0
2024-04-17 13:30:00,88.96,89.03,88.95,89.03,285391.0,84.7738,84.8405,84.7643,84.8405,285391.0
2024-04-17 13:35:00,89.03,89.09,89.02,89.08,163245.0,84.8405,84.8977,84.831,84.8882,163245.0
2024-04-17 13:40:00,89.09,89.1,89.04,89.08,223838.0,84.8977,84.9072,84.8501,84.8882,223838.0
2024-04-17 13:45:00,89.08,89.2,89.07,89.19,359201.0,84.8882,85.0025,84.8786,84.993,359201.0
2024-04-17 13:50:00,89.2,89.23,89.15,89.19,264800.0,85.0025,85.0311,84.9549,84.993,264800.0
2024-04-17 13:55:00,89.18,89.31,89.17,89.29,703534.0,84.9835,85.1074,84.9739,85.0883,703534.0
2024-04-17 14:00:00,89.29,89.33,89.26,89.33,357572.0,85.0883,85.1264,85.0597,85.1264,357572.0
2024-04-17 14:05:00,89.33,89.35,89.29,89.33,435780.0,85.1264,85.1455,85.0883,85.1264,435780.0
2024-04-17 14:10:00,89.33,89.38,89.29,89.3,645389.0,85.1264,85.1741,85.0883,85.0978,645389.0
2024-04-17 14:15:00,89.3,89.32,89.26,89.31,636405.0,85.0978,85.1169,85.0597,85.1074,636405.0
2024-04-17 14:20:00,89.3,89.32,89.26,89.31,277417.0,85.0978,85.1169,85.0597,85.1074,277417.0
2024-04-17 14:25:00,89.31,89.32,89.26,89.3,452818.0,85.1074,85.1169,85.0597,85.0978,452818.0
2024-04-17 14:30:00,89.31,89.33,89.27,89.28,775395.0,85.1074,85.1264,85.0692,85.0788,775395.0
2024-04-17 14:35:00,89.29,89.34,89.28,89.32,173653.0,85.0883,85.1359,85.0788,85.1169,173653.0
2024-04-17 14:40:00,89.31,89.33,89.27,89.31,282138.0,85.1074,85.1264,85.0692,85.1074,282138.0
2024-04-17 14:45:00,89.31,89.34,89.26,89.27,200043.0,85.1074,85.1359,85.0597,85.0692,200043.0
2024-04-17 14:50:00,89.27,89.29,89.25,89.26,231569.0,85.0692,85.0883,85.0502,85.0597,231569.0
2024-04-17 14:55:00,89.26,89.31,89.26,89.28,576634.0,85.0597,85.1074,85.0597,85.0788,576634.0
2024-04-17 15:00:00,89.27,89.31,89.25,89.26,301280.0,85.0692,85.1074,85.0502,85.0597,301280.0
2024-04-17 15:05:00,89.25,89.29,89.24,89.25,777515.0,85.0502,85.0883,85.0406,85.0502,777515.0
2024-04-17 15:10:00,89.25,89.25,89.16,89.19,464467.0,85.0502,85.0502,84.9644,84.993,464467.0
2024-04-17 15:15:00,89.2,89.24,89.19,89.23,447435.0,85.0025,85.0406,84.993,85.0311,447435.0
2024-04-17 15:20:00,89.23,89.27,89.23,89.25,521064.0,85.0311,85.0692,85.0311,85.0502,521064.0
2024-04-17 15:25:00,89.24,89.27,89.22,89.23,422278.0,85.0406,85.0692,85.0216,85.0311,422278.0
2024-04-17 15:30:00,89.23,89.25,89.21,89.21,499928.0,85.0311,85.0502,85.0121,85.0121,499928.0
2024-04-17 15:35:00,89.21,89.24,89.21,89.23,271202.0,85.0121,85.0406,85.0121,85.0311,271202.0
2024-04-17 15:40:00,89.23,89.24,89.17,89.19,407824.0,85.0311,85.0406,84.9739,84.993,407824.0
2024-04-17 15:45:00,89.19,89.27,89.18,89.25,663970.0,84.993,85.0692,84.9835,85.0502,663970.0
2024-04-17 15:50:00,89.24,89.25,89.19,89.21,814675.0,85.0406,85.0502,84.993,85.0121,814675.0
2024-04-17 15:55:00,89.2,89.31,89.2,89.29,2548486.0,85.0025,85.1074,85.0025,85.0883,2548486.0
2024-04-18 09:30:00,89.25,89.27,89.12,89.18,653674.0,85.0502,85.0692,84.9263,84.9835,653674.0
2024-04-18 09:35:00,89.18,89.18,89.0,89.01,720993.0,84.9835,84.9835,84.8119,84.8215,720993.0
2024-04-18 09:40:00,89.01,89.02,88.87,88.95,690413.0,84.8215,84.831,84.6881,84.7643,690413.0
2024-04-18 09:45:00,88.96,89.05,88.95,89.02,512942.0,84.7738,84.8596,84.7643,84.831,512942.0
2024-04-18 09:50:00,89.02,89.07,88.96,89.0,282579.0,84.831,84.8786,84.7738,84.8119,282579.0
2024-04-18 09:55:00,89.0,89.01,88.89,88.91,218054.0,84.8119,84.8215,84.7071,84.7262,218054.0
2024-04-18 10:00:00,88.91,88.99,88.87,88.89,459070.0,84.7262,84.8024,84.6881,84.7071,459070.0
2024-04-18 10:05:00,88.89,89.03,88.87,89.01,376172.0,84.7071,84.8405,84.6881,84.8215,376172.0
2024-04-18 10:10:00,89.0,89.07,88.99,89.01,367112.0,84.8119,84.8786,84.8024,84.8215,367112.0
2024-04-18 10:15:00,89.01,89.07,88.95,89.04,264075.0,84.8215,84.8786,84.7643,84.8501,264075.0
2024-04-18 10:20:00,89.03,89.07,89.02,89.05,256455.0,84.8405,84.8786,84.831,84.8596,256455.0
2024-04-18 10:25:00,89.05,89.06,88.9,88.94,337264.0,84.8596,84.8691,84.7166,84.7548,337264.0
2024-04-18 10:30:00,88.94,88.99,88.93,88.98,177970.0,84.7548,84.8024,84.7452,84.7929,177970.0
2024-04-18 10:35:00,88.98,89.0,88.93,88.94,235299.0,84.7929,84.8119,84.7452,84.7548,235299.0
2024-04-18 10:40:00,88.94,88.99,88.84,88.96,436174.0,84.7548,84.8024,84.6595,84.7738,436174.0
2024-04-18 10:45:00,88.95,89.04,88.94,89.02,334793.0,84.7643,84.8501,84.7548,84.831,334793.0
2024-04-18 10:50:00,89.02,89.04,88.96,89.02,252735.0,84.831,84.8501,84.7738,84.831,252735.0
2024-04-18 10:55:00,89.01,89.03,88.91,88.93,411379.0,84.8215,84.8405,84.7262,84.7452,411379.0
2024-04-18 11:00:00,88.93,88.94,88.87,88.92,377729.0,84.7452,84.7548,84.6881,84.7357,377729.0
2024-04-18 11:05:00,88.93,88.98,88.9,88.97,338885.0,84.7452,84.7929,84.7166,84.7834,338885.0
2024-04-18 11:10:00,88.97,89.03,88.91,88.95,407144.0,84.7834,84.8405,84.7262,84.7643,407144.0
2024-04-18 11:15:00,88.94,88.96,88.88,88.89,291996.0,84.7548,84.7738,84.6976,84.7071,291996.0
2024-04-18 11:20:00,88.9,88.93,88.85,88.87,508253.0,84.7166,84.7452,84.669,84.6881,508253.0
2024-04-18 11:25:00,88.87,88.89,88.81,88.84,445987.0,84.6881,84.7071,84.6309,84.6595,445987.0
2024-04-18 11:30:00,88.83,88.9,88.81,88.86,352169.0,84.6499,84.7166,84.6309,84.6785,352169.0
2024-04-18 11:35:00,88.87,88.93,88.85,88.89,331836.0,84.6881,84.7452,84.669,84.7071,331836.0
2024-04-18 11:40:00,88.89,88.89,88.8,88.8,485836.0,84.7071,84.7071,84.6214,84.6214,485836.0
2024-04-18 11:45:00,88.8,88.84,88.76,88.84,388634.0,84.6214,84.6595,84.5832,84.6595,388634.0
2024-04-18 11:50:00,88.83,88.84,88.74,88.76,438026.0,84.6499,84.6595,84.5642,84.5832,438026.0
2024-04-18 11:55:00,88.76,88.78,88.72,88.78,382615.0,84.5832,84.6023,84.5451,84.6023,382615.0
2024-04-18 12:00:00,88.77,88.83,88.74,88.81,377796.0,84.5928,84.6499,84.5642,84.6309,377796.0
2024-04-18 12:05:00,88.81,88.86,88.76,88.78,416921.0,84.6309,84.6785,84.5832,84.6023,416921.0
2024-04-18 12:10:00,88.78,88.79,88.76,88.77,227310.0,84.6023,84.6118,84.5832,84.5928,227310.0
2024-04-18 12:15:00,88.77,88.83,88.77,88.79,195771.0,84.5928,84.6499,84.5928,84.6118,195771.0
2024-04-18 12:20:00,88.79,88.83,88.78,88.8,178136.0,84.6118,84.6499,84.6023,84.6214,178136.0
2024-04-18 12:25:00,88.8,88.83,88.78,88.8,180140.0,84.6214,84.6499,84.6023,84.6214,180140.0
2024-04-18 12:30:00,88.8,88.82,88.75,88.78,140801.0,84.6214,84.6404,84.5737,84.6023,140801.0
2024-04-18 12:35:00,88.78,88.81,88.72,88.72,394474.0,84.6023,84.6309,84.5451,84.5451,394474.0
2024-04-18 12:40:00,88.73,88.73,88.63,88.69,515794.0,84.5546,84.5546,84.4594,84.5165,515794.0
2024-04-18 12:45:00,88.69,88.71,88.63,88.67,446008.0,84.5165,84.5356,84.4594,84.4975,446008.0
2024-04-18 12:50:00,88.67,88.75,88.67,88.72,357856.0,84.4975,84.5737,84.4975,84.5451,357856.0
2024-04-18 12:55:00,88.72,88.76,88.72,88.74,595853.0,84.5451,84.5832,84.5451,84.5642,595853.0
2024-04-18 13:00:00,88.74,88.8,88.73,88.74,511261.0,84.5642,84.6214,84.5546,84.5642,511261.0
2024-04-18 13:05:00,88.74,88.74,88.7,88.71,224601.0,84.5642,84.5642,84.5261,84.5356,224601.0
2024-04-18 13:10:00,88.71,88.76,88.67,88.67,437973.0,84.5356,84.5832,84.4975,84.4975,437973.0
2024-04-18 13:15:00,88.66,88.7,88.63,88.68,291592.0,84.4879,84.5261,84.4594,84.507,291592.0
2024-04-18 13:20:00,88.68,88.75,88.67,88.72,395044.0,84.507,84.5737,84.4975,84.5451,395044.0
2024-04-18 13:25:00,88.72,88.75,88.69,88.69,207720.0,84.5451,84.5737,84.5165,84.5165,207720.0
2024-04-18 13:30:00,88.68,88.7,88.63,88.66,156749.0,84.507,84.5261,84.4594,84.4879,156749.0
2024-04-18 13:35:00,88.66,88.69,88.64,88.66,164844.0,84.4879,84.5165,84.4689,84.4879,164844.0
2024-04-18 13:40:00,88.66,88.7,88.64,88.7,220823.0,84.4879,84.5261,84.4689,84.5261,220823.0
2024-04-18 13:45:00,88.7,88.77,88.69,88.73,251674.0,84.5261,84.5928,84.5165,84.5546,251674.0
2024-04-18 13:50:00,88.73,88.74,88.68,88.7,158489.0,84.5546,84.5642,84.507,84.5261,158489.0
2024-04-18 13:55:00,88.7,88.72,88.69,88.72,205296.0,84.5261,84.5451,84.5165,84.5451,205296.0
2024-04-18 14:00:00,88.72,88.72,88.61,88.66,529670.0,84.5451,84.5451,84.4403,84.4879,529670.0
2024-04-18 14:05:00,88.66,88.68,88.64,88.65,502502.0,84.4879,84.507,84.4689,84.4784,502502.0
2024-04-18 14:10:00,88.66,88.68,88.59,88.63,223123.0,84.4879,84.507,84.4212,84.4594,223123.0
2024-04-18 14:15:00,88.63,88.67,88.62,88.64,549607.0,84.4594,84.4975,84.4498,84.4689,549607.0
2024-04-18 14:20:00,88.64,88.71,88.63,88.67,245237.0,84.4689,84.5356,84.4594,84.4975,245237.0
2024-04-18 14:25:00,88.67,88.69,88.64,88.68,312065.0,84.4975,84.5165,84.4689,84.507,312065.0
2024-04-18 14:30:00,88.67,88.73,88.67,88.71,341453.0,84.4975,84.5546,84.4975,84.5356,341453.0
2024-04-18 14:35:00,88.71,88.72,88.68,88.7,100755.0,84.5356,84.5451,84.507,84.5261,100755.0
2024-04-18 14:40:00,88.7,88.71,88.67,88.67,172901.0,84.5261,84.5356,84.4975,84.4975,172901.0
2024-04-18 14:45:00,88.67,88.72,88.66,88.69,307426.0,84.4975,84.5451,84.4879,84.5165,307426.0
2024-04-18 14:50:00,88.69,88.69,88.63,88.63,305524.0,84.5165,84.5165,84.4594,84.4594,305524.0
2024-04-18 14:55:00,88.63,88.65,88.61,88.63,319091.0,84.4594,84.4784,84.4403,84.4594,319091.0
2024-04-18 15:00:00,88.63,88.66,88.62,88.65,143923.0,84.4594,84.4879,84.4498,84.4784,143923.0
2024-04-18 15:05:00,88.66,88.7,88.63,88.7,233080.0,84.4879,84.5261,84.4594,84.5261,233080.0
2024-04-18 15:10:00,88.7,88.76,88.7,88.76,407516.0,84.5261,84.5832,84.5261,84.5832,407516.0
2024-04-18 15:15:00,88.76,88.77,88.73,88.74,161935.0,84.5832,84.5928,84.5546,84.5642,161935.0
2024-04-18 15:20:00,88.73,88.76,88.72,88.74,214706.0,84.5546,84.5832,84.5451,84.5642,214706.0
2024-04-18 15:25:00,88.75,88.77,88.73,88.77,109858.0,84.5737,84.5928,84.5546,84.5928,109858.0
2024-04-18 15:30:00,88.76,88.8,88.75,88.78,381754.0,84.5832,84.6214,84.5737,84.6023,381754.0
2024-04-18 15:35:00,88.79,88.8,88.76,88.79,253156.0,84.6118,84.6214,84.5832,84.6118,253156.0
2024-04-18 15:40:00,88.79,88.83,88.77,88.8,349551.0,84.6118,84.6499,84.5928,84.6214,349551.0
2024-04-18 15:45:00,88.8,88.82,88.77,88.81,413135.0,84.6214,84.6404,84.5928,84.6309,413135.0
2024-04-18 15:50:00,88.8,88.85,88.79,88.81,588780.0,84.6214,84.669,84.6118,84.6309,588780.0
2024-04-18 15:55:00,88.81,88.85,88.8,88.81,1683242.0,84.6309,84.669,84.6214,84.6309,1683242.0
2024-04-19 09:30:00,89.39,89.39,89.25,89.26,757078.0,85.1836,85.1836,85.0502,85.0597,757078.0
2024-04-19 09:35:00,89.26,89.3,89.19,89.21,1373949.0,85.0597,85.0978,84.993,85.0121,1373949.0
2024-04-19 09:40:00,89.22,89.3,89.17,89.28,639208.0,85.0216,85.0978,84.9739,85.0788,639208.0
2024-04-19 09:45:00,89.28,89.31,89.15,89.17,516349.0,85.0788,85.1074,84.9549,84.9739,516349.0
2024-04-19 09:50:00,89.17,89.24,89.15,89.16,319401.0,84.9739,85.0406,84.9549,84.9644,319401.0
2024-04-19 09:55:00,89.16,89.16,89.08,89.14,335565.0,84.9644,84.9644,84.8882,84.9454,335565.0
2024-04-19 10:00:00,89.14,89.19,89.1,89.16,812416.0,84.9454,84.993,84.9072,84.9644,812416.0
2024-04-19 10:05:00,89.16,89.19,89.09,89.09,843535.0,84.9644,84.993,84.8977,84.8977,843535.0
2024-04-19 10:10:00,89.09,89.12,89.0,89.03,855311.0,84.8977,84.9263,84.8119,84.8405,855311.0
2024-04-19 10:15:00,89.03,89.12,88.98,88.98,820751.0,84.8405,84.9263,84.7929,84.7929,820751.0
2024-04-19 10:20:00,88.99,89.0,88.91,88.94,608832.0,84.8024,84.8119,84.7262,84.7548,608832.0
2024-04-19 10:25:00,88.95,89.0,88.92,88.98,619159.0,84.7643,84.8119,84.7357,84.7929,619159.0
2024-04-19 10:30:00,88.98,89.07,88.94,89.0,933434.0,84.7929,84.8786,84.7548,84.8119,933434.0
2024-04-19 10:35:00,89.0,89.04,88.96,88.99,517640.0,84.8119,84.8501,84.7738,84.8024,517640.0
2024-04-19 10:40:00,88.99,89.08,88.94,89.07,754200.0,84.8024,84.8882,84.7548,84.8786,754200.0
2024-04-19 10:45:00,89.06,89.1,89.02,89.04,723970.0,84.8691,84.9072,84.831,84.8501,723970.0
2024-04-19 10:50:00,89.04,89.05,88.97,89.01,707412.0,84.8501,84.8596,84.7834,84.8215,707412.0
2024-04-19 10:55:00,89.01,89.09,88.98,89.05,1194356.0,84.8215,84.8977,84.7929,84.8596,1194356.0
2024-04-19 11:00:00,89.05,89.08,89.03,89.06,566430.0,84.8596,84.8882,84.8405,84.8691,566430.0
2024-04-19 11:05:00,89.06,89.1,88.99,89.06,613696.0,84.8691,84.9072,84.8024,84.8691,613696.0
2024-04-19 11:10:00,89.06,89.08,89.02,89.03,688850.0,84.8691,84.8882,84.831,84.8405,688850.0
2024-04-19 11:15:00,89.03,89.09,89.0,89.01,5836774.0,84.8405,84.8977,84.8119,84.8215,5836774.0
2024-04-19 11:20:00,89.01,89.11,88.98,89.09,283736.0,84.8215,84.9168,84.7929,84.8977,283736.0
2024-04-19 11:25:00,89.09,89.12,89.02,89.08,330116.0,84.8977,84.9263,84.831,84.8882,330116.0
2024-04-19 11:30:00,89.08,89.17,89.06,89.15,281218.0,84.8882,84.9739,84.8691,84.9549,281218.0
2024-04-19 11:35:00,89.16,89.23,89.15,89.22,320447.0,84.9644,85.0311,84.9549,85.0216,320447.0
2024-04-19 11:40:00,89.21,89.24,89.17,89.24,295900.0,85.0121,85.0406,84.9739,85.0406,295900.0
2024-04-19 11:45:00,89.23,89.24,89.17,89.23,257852.0,85.0311,85.0406,84.9739,85.0311,257852.0
2024-04-19 11:50:00,89.22,89.28,89.21,89.24,228495.0,85.0216,85.0788,85.0121,85.0406,228495.0
2024-04-19 11:55:00,89.23,89.3,89.23,89.25,215078.0,85.0311,85.0978,85.0311,85.0502,215078.0
2024-04-19 12:00:00,89.25,89.27,89.19,89.23,494057.0,85.0502,85.0692,84.993,85.0311,494057.0
2024-04-19 12:05:00,89.22,89.24,89.15,89.19,322838.0,85.0216,85.0406,84.9549,84.993,322838.0
2024-04-19 12:10:00,89.19,89.23,89.16,89.19,142018.0,84.993,85.0311,84.9644,84.993,142018.0
2024-04-19 12:15:00,89.2,89.21,89.12,89.18,361348.0,85.0025,85.0121,84.9263,84.9835,361348.0
2024-04-19 12:20:00,89.18,89.19,89.1,89.12,312278.0,84.9835,84.993,84.9072,84.9263,312278.0
2024-04-19 12:25:00,89.12,89.12,89.07,89.09,166152.0,84.9263,84.9263,84.8786,84.8977,166152.0
2024-04-19 12:30:00,89.09,89.19,89.08,89.15,349888.0,84.8977,84.993,84.8882,84.9549,349888.0
2024-04-19 12:35:00,89.15,89.16,89.11,89.12,313413.0,84.9549,84.9644,84.9168,84.9263,313413.0
2024-04-19 12:40:00,89.11,89.12,89.08,89.09,240403.0,84.9168,84.9263,84.8882,84.8977,240403.0
2024-04-19 12:45:00,89.09,89.13,89.06,89.12,260072.0,84.8977,84.9358,84.8691,84.9263,260072.0
2024-04-19 12:50:00,89.12,89.14,89.1,89.11,128908.0,84.9263,84.9454,84.9072,84.9168,128908.0
2024-04-19 12:55:00,89.11,89.11,89.05,89.06,137365.0,84.9168,84.9168,84.8596,84.8691,137365.0
2024-04-19 13:00:00,89.05,89.08,89.02,89.02,137515.0,84.8596,84.8882,84.831,84.831,137515.0
2024-04-19 13:05:00,89.02,89.04,89.0,89.04,231385.0,84.831,84.8501,84.8119,84.8501,231385.0
2024-04-19 13:10:00,89.03,89.04,88.99,89.02,185089.0,84.8405,84.8501,84.8024,84.831,185089.0
2024-04-19 13:15:00,89.02,89.03,88.96,88.96,502357.0,84.831,84.8405,84.7738,84.7738,502357.0
2024-04-19 13:20:00,88.97,88.98,88.9,88.95,412768.0,84.7834,84.7929,84.7166,84.7643,412768.0
2024-04-19 13:25:00,88.95,88.97,88.94,88.95,288727.0,84.7643,84.7834,84.7548,84.7643,288727.0
2024-04-19 13:30:00,88.95,88.97,88.94,88.95,420966.0,84.7643,84.7834,84.7548,84.7643,420966.0
2024-04-19 13:35:00,88.95,88.95,88.91,88.92,284686.0,84.7643,84.7643,84.7262,84.7357,284686.0
2024-04-19 13:40:00,88.92,88.97,88.91,88.96,424749.0,84.7357,84.7834,84.7262,84.7738,424749.0
2024-04-19 13:45:00,88.96,89.01,88.95,89.01,444357.0,84.7738,84.8215,84.7643,84.8215,444357.0
2024-04-19 13:50:00,89.0,89.03,88.97,88.98,486712.0,84.8119,84.8405,84.7834,84.7929,486712.0
2024-04-19 13:55:00,88.97,88.98,88.93,88.97,418895.0,84.7834,84.7929,84.7452,84.7834,418895.0
2024-04-19 14:00:00,88.97,88.98,88.95,88.98,131372.0,84.7834,84.7929,84.7643,84.7929,131372.0
2024-04-19 14:05:00,88.98,89.01,88.97,88.99,131523.0,84.7929,84.8215,84.7834,84.8024,131523.0
2024-04-19 14:10:00,88.99,89.02,88.97,89.02,116610.0,84.8024,84.831,84.7834,84.831,116610.0
2024-04-19 14:15:00,89.02,89.03,89.0,89.01,131660.0,84.831,84.8405,84.8119,84.8215,131660.0
2024-04-19 14:20:00,89.01,89.1,89.0,89.07,399227.0,84.8215,84.9072,84.8119,84.8786,399227.0
2024-04-19 14:25:00,89.06,89.1,89.05,89.1,120879.0,84.8691,84.9072,84.8596,84.9072,120879.0
2024-04-19 14:30:00,89.1,89.15,89.08,89.1,339039.0,84.9072,84.9549,84.8882,84.9072,339039.0
2024-04-19 14:35:00,89.11,89.12,89.08,89.09,202726.0,84.9168,84.9263,84.8882,84.8977,202726.0
2024-04-19 14:40:00,89.09,89.11,89.07,89.09,208675.0,84.8977,84.9168,84.8786,84.8977,208675.0
2024-04-19 14:45:00,89.1,89.13,89.08,89.1,170180.0,84.9072,84.9358,84.8882,84.9072,170180.0
2024-04-19 14:50:00,89.11,89.13,89.1,89.13,232570.0,84.9168,84.9358,84.9072,84.9358,232570.0
2024-04-19 14:55:00,89.13,89.17,89.11,89.13,312965.0,84.9358,84.9739,84.9168,84.9358,312965.0
2024-04-19 15:00:00,89.13,89.15,89.07,89.1,273344.0,84.9358,84.9549,84.8786,84.9072,273344.0
2024-04-19 15:05:00,89.09,89.11,89.07,89.07,300395.0,84.8977,84.9168,84.8786,84.8786,300395.0
2024-04-19 15:10:00,89.08,89.1,89.06,89.1,204406.0,84.8882,84.9072,84.8691,84.9072,204406.0
2024-04-19 15:15:00,89.09,89.15,89.09,89.12,195236.0,84.8977,84.9549,84.8977,84.9263,195236.0
2024-04-19 15:20:00,89.12,89.14,89.08,89.08,337578.0,84.9263,84.9454,84.8882,84.8882,337578.0
2024-04-19 15:25:00,89.08,89.12,89.07,89.1,248189.0,84.8882,84.9263,84.8786,84.9072,248189.0
2024-04-19 15:30:00,89.1,89.14,89.06,89.08,565238.0,84.9072,84.9454,84.8691,84.8882,565238.0
2024-04-19 15:35:00,89.08,89.09,89.06,89.08,168827.0,84.8882,84.8977,84.8691,84.8882,168827.0
2024-04-19 15:40:00,89.07,89.1,89.05,89.08,616400.0,84.8786,84.9072,84.8596,84.8882,616400.0
2024-04-19 15:45:00,89.08,89.1,89.05,89.09,271953.0,84.8882,84.9072,84.8596,84.8977,271953.0
2024-04-19 15:50:00,89.09,89.1,89.05,89.07,403999.0,84.8977,84.9072,84.8596,84.8786,403999.0
2024-04-19 15:55:00,89.06,89.18,89.02,89.16,2003483.0,84.8691,84.9835,84.831,84.9644,2003483.0
2024-04-22 09:30:00,88.68,88.75,88.64,88.72,546139.0,84.507,84.5737,84.4689,84.5451,546139.0
2024-04-22 09:35:00,88.72,88.75,88.69,88.73,332784.0,84.5451,84.5737,84.5165,84.5546,332784.0
2024-04-22 09:40:00,88.73,88.77,88.7,88.76,384430.0,84.5546,84.5928,84.5261,84.5832,384430.0
2024-04-22 09:45:00,88.76,88.8,88.72,88.74,430243.0,84.5832,84.6214,84.5451,84.5642,430243.0
2024-04-22 09:50:00,88.73,88.77,88.71,88.75,340420.0,84.5546,84.5928,84.5356,84.5737,340420.0
2024-04-22 09:55:00,88.75,88.81,88.73,88.81,279559.0,84.5737,84.6309,84.5546,84.6309,279559.0
2024-04-22 10:00:00,88.8,88.81,88.68,88.69,346424.0,84.6214,84.6309,84.507,84.5165,346424.0
2024-04-22 10:05:00,88.69,88.81,88.69,88.77,338728.0,84.5165,84.6309,84.5165,84.5928,338728.0
2024-04-22 10:10:00,88.78,88.8,88.75,88.78,229576.0,84.6023,84.6214,84.5737,84.6023,229576.0
2024-04-22 10:15:00,88.78,88.8,88.74,88.78,229076.0,84.6023,84.6214,84.5642,84.6023,229076.0
2024-04-22 10:20:00,88.77,88.88,88.77,88.86,242640.0,84.5928,84.6976,84.5928,84.6785,242640.0
2024-04-22 10:25:00,88.86,88.87,88.73,88.74,544026.0,84.6785,84.6881,84.5546,84.5642,544026.0
2024-04-22 10:30:00,88.74,88.78,88.71,88.72,232854.0,84.5642,84.6023,84.5356,84.5451,232854.0
2024-04-22 10:35:00,88.72,88.8,88.67,88.79,450789.0,84.5451,84.6214,84.4975,84.6118,450789.0
2024-04-22 10:40:00,88.79,88.87,88.78,88.85,210131.0,84.6118,84.6881,84.6023,84.669,210131.0
2024-04-22 10:45:00,88.86,89.01,88.85,88.96,594119.0,84.6785,84.8215,84.669,84.7738,594119.0
2024-04-22 10:50:00,88.97,89.04,88.95,89.02,273549.0,84.7834,84.8501,84.7643,84.831,273549.0
2024-04-22 10:55:00,89.01,89.05,88.92,88.94,480953.0,84.8215,84.8596,84.7357,84.7548,480953.0
2024-04-22 11:00:00,88.94,88.95,88.88,88.92,212514.0,84.7548,84.7643,84.6976,84.7357,212514.0
2024-04-22 11:05:00,88.93,88.94,88.88,88.92,221237.0,84.7452,84.7548,84.6976,84.7357,221237.0
2024-04-22 11:10:00,88.92,88.95,88.9,88.95,64941.0,84.7357,84.7643,84.7166,84.7643,64941.0
2024-04-22 11:15:00,88.95,88.95,88.86,88.86,237103.0,84.7643,84.7643,84.6785,84.6785,237103.0
2024-04-22 11:20:00,88.87,88.9,88.86,88.88,104951.0,84.6881,84.7166,84.6785,84.6976,104951.0
2024-04-22 11:25:00,88.88,88.94,88.87,88.92,203870.0,84.6976,84.7548,84.6881,84.7357,203870.0
2024-04-22 11:30:00,88.92,88.97,88.91,88.96,154451.0,84.7357,84.7834,84.7262,84.7738,154451.0
2024-04-22 11:35:00,88.96,89.08,88.96,89.05,320400.0,84.7738,84.8882,84.7738,84.8596,320400.0
2024-04-22 11:40:00,89.06,89.09,89.05,89.08,337570.0,84.8691,84.8977,84.8596,84.8882,337570.0
2024-04-22 11:45:00,89.07,89.09,89.04,89.08,184755.0,84.8786,84.8977,84.8501,84.8882,184755.0
2024-04-22 11:50:00,89.08,89.08,89.05,89.06,99697.0,84.8882,84.8882,84.8596,84.8691,99697.0
2024-04-22 11:55:00,89.06,89.08,89.02,89.07,229070.0,84.8691,84.8882,84.831,84.8786,229070.0
2024-04-22 12:00:00,89.07,89.12,89.07,89.07,366156.0,84.8786,84.9263,84.8786,84.8786,366156.0
2024-04-22 12:05:00,89.07,89.08,89.01,89.04,207406.0,84.8786,84.8882,84.8215,84.8501,207406.0
2024-04-22 12:10:00,89.04,89.07,89.03,89.06,178759.0,84.8501,84.8786,84.8405,84.8691,178759.0
2024-04-22 12:15:00,89.06,89.07,89.04,89.06,270660.0,84.8691,84.8786,84.8501,84.8691,270660.0
2024-04-22 12:20:00,89.06,89.07,88.97,88.98,324426.0,84.8691,84.8786,84.7834,84.7929,324426.0
2024-04-22 12:25:00,88.98,88.99,88.95,88.96,162688.0,84.7929,84.8024,84.7643,84.7738,162688.0
2024-04-22 12:30:00,88.97,89.04,88.96,89.0,402131.0,84.7834,84.8501,84.7738,84.8119,402131.0
2024-04-22 12:35:00,89.01,89.03,88.99,89.02,230621.0,84.8215,84.8405,84.8024,84.831,230621.0
2024-04-22 12:40:00,89.01,89.04,89.0,89.03,207708.0,84.8215,84.8501,84.8119,84.8405,207708.0
2024-04-22 12:45:00,89.02,89.03,88.96,88.96,203256.0,84.831,84.8405,84.7738,84.7738,203256.0
2024-04-22 12:50:00,88.96,88.98,88.95,88.97,93049.0,84.7738,84.7929,84.7643,84.7834,93049.0
2024-04-22 12:55:00,88.96,89.0,88.95,88.97,115243.0,84.7738,84.8119,84.7643,84.7834,115243.0
2024-04-22 13:00:00,88.97,88.98,88.9,88.94,129747.0,84.7834,84.7929,84.7166,84.7548,129747.0
2024-04-22 13:05:00,88.93,88.95,88.91,88.95,110894.0,84.7452,84.7643,84.7262,84.7643,110894.0
2024-04-22 13:10:00,88.94,88.94,88.91,88.93,76064.0,84.7548,84.7548,84.7262,84.7452,76064.0
2024-04-22 13:15:00,88.93,88.96,88.93,88.94,106137.0,84.7452,84.7738,84.7452,84.7548,106137.0
2024-04-22 13:20:00,88.94,88.97,88.94,88.96,64841.0,84.7548,84.7834,84.7548,84.7738,64841.0
2024-04-22 13:25:00,88.96,88.96,88.93,88.94,220443.0,84.7738,84.7738,84.7452,84.7548,220443.0
2024-04-22 13:30:00,88.95,88.97,88.94,88.97,247714.0,84.7643,84.7834,84.7548,84.7834,247714.0
2024-04-22 13:35:00,88.96,88.99,88.95,88.99,136247.0,84.7738,84.8024,84.7643,84.8024,136247.0
2024-04-22 13:40:00,88.98,88.99,88.98,88.99,52476.0,84.7929,84.8024,84.7929,84.8024,52476.0
2024-04-22 13:45:00,88.99,89.02,88.98,88.99,89564.0,84.8024,84.831,84.7929,84.8024,89564.0
2024-04-22 13:50:00,88.99,89.0,88.94,88.96,142278.0,84.8024,84.8119,84.7548,84.7738,142278.0
2024-04-22 13:55:00,88.96,88.99,88.94,88.94,952962.0,84.7738,84.8024,84.7548,84.7548,952962.0
2024-04-22 14:00:00,88.94,88.95,88.92,88.93,186455.0,84.7548,84.7643,84.7357,84.7452,186455.0
2024-04-22 14:05:00,88.93,88.96,88.91,88.95,164113.0,84.7452,84.7738,84.7262,84.7643,164113.0
2024-04-22 14:10:00,88.95,88.98,88.92,88.94,166573.0,84.7643,84.7929,84.7357,84.7548,166573.0
2024-04-22 14:15:00,88.94,88.95,88.9,88.93,180573.0,84.7548,84.7643,84.7166,84.7452,180573.0
2024-04-22 14:20:00,88.93,88.95,88.91,88.92,136095.0,84.7452,84.7643,84.7262,84.7357,136095.0
2024-04-22 14:25:00,88.92,88.96,88.92,88.94,100620.0,84.7357,84.7738,84.7357,84.7548,100620.0
2024-04-22 14:30:00,88.94,88.95,88.92,88.94,173475.0,84.7548,84.7643,84.7357,84.7548,173475.0
2024-04-22 14:35:00,88.94,88.96,88.93,88.95,151023.0,84.7548,84.7738,84.7452,84.7643,151023.0
2024-04-22 14:40:00,88.95,88.97,88.94,88.96,46892.0,84.7643,84.7834,84.7548,84.7738,46892.0
2024-04-22 14:45:00,88.97,88.97,88.92,88.93,215791.0,84.7834,84.7834,84.7357,84.7452,215791.0
2024-04-22 14:50:00,88.93,88.96,88.92,88.94,131079.0,84.7452,84.7738,84.7357,84.7548,131079.0
2024-04-22 14:55:00,88.94,89.0,88.93,88.98,324120.0,84.7548,84.8119,84.7452,84.7929,324120.0
2024-04-22 15:00:00,88.98,89.04,88.95,89.03,320302.0,84.7929,84.8501,84.7643,84.8405,320302.0
2024-04-22 15:05:00,89.03,89.05,89.01,89.03,218261.0,84.8405,84.8596,84.8215,84.8405,218261.0
2024-04-22 15:10:00,89.04,89.04,89.01,89.02,200330.0,84.8501,84.8501,84.8215,84.831,200330.0
2024-04-22 15:15:00,89.02,89.03,89.01,89.03,112211.0,84.831,84.8405,84.8215,84.8405,112211.0
2024-04-22 15:20:00,89.02,89.04,88.99,89.0,135843.0,84.831,84.8501,84.8024,84.8119,135843.0
2024-04-22 15:25:00,89.0,89.04,88.99,89.03,191223.0,84.8119,84.8501,84.8024,84.8405,191223.0
2024-04-22 15:30:00,89.03,89.04,89.02,89.03,180821.0,84.8405,84.8501,84.831,84.8405,180821.0
2024-04-22 15:35:00,89.04,89.05,89.03,89.05,178500.0,84.8501,84.8596,84.8405,84.8596,178500.0
2024-04-22 15:40:00,89.05,89.05,89.01,89.03,172656.0,84.8596,84.8596,84.8215,84.8405,172656.0
2024-04-22 15:45:00,89.03,89.05,89.02,89.05,194470.0,84.8405,84.8596,84.831,84.8596,194470.0
2024-04-22 15:50:00,89.05,89.05,89.02,89.03,436671.0,84.8596,84.8596,84.831,84.8405,436671.0
2024-04-22 15:55:00,89.03,89.06,89.0,89.02,1388368.0,84.8405,84.8691,84.8119,84.831,1388368.0
2024-04-23 09:30:00,88.73,88.75,88.67,88.67,351142.0,84.5546,84.5737,84.4975,84.4975,351142.0
2024-04-23 09:35:00,88.67,88.68,88.55,88.66,377790.0,84.4975,84.507,84.3831,84.4879,377790.0
2024-04-23 09:40:00,88.65,88.71,88.62,88.69,386447.0,84.4784,84.5356,84.4498,84.5165,386447.0
2024-04-23 09:45:00,88.69,89.37,88.69,89.17,1552733.0,84.5165,85.1645,84.5165,84.9739,1552733.0
2024-04-23 09:50:00,89.17,89.38,89.15,89.35,473612.0,84.9739,85.1741,84.9549,85.1455,473612.0
2024-04-23 09:55:00,89.36,89.46,89.34,89.38,427704.0,85.155,85.2503,85.1359,85.1741,427704.0
2024-04-23 10:00:00,89.38,89.39,89.24,89.31,751641.0,85.1741,85.1836,85.0406,85.1074,751641.0
2024-04-23 10:05:00,89.32,89.43,89.27,89.28,647539.0,85.1169,85.2217,85.0692,85.0788,647539.0
2024-04-23 10:10:00,89.28,89.39,89.22,89.29,637037.0,85.0788,85.1836,85.0216,85.0883,637037.0
2024-04-23 10:15:00,89.28,89.46,89.27,89.46,492264.0,85.0788,85.2503,85.0692,85.2503,492264.0
2024-04-23 10:20:00,89.46,89.48,89.32,89.36,423841.0,85.2503,85.2694,85.1169,85.155,423841.0
2024-04-23 10:25:00,89.35,89.42,89.33,89.39,436827.0,85.1455,85.2122,85.1264,85.1836,436827.0
2024-04-23 10:30:00,89.39,89.43,89.34,89.42,352908.0,85.1836,85.2217,85.1359,85.2122,352908.0
2024-04-23 10:35:00,89.42,89.42,89.3,89.3,264517.0,85.2122,85.2122,85.0978,85.0978,264517.0
2024-04-23 10:40:00,89.3,89.34,89.27,89.31,371064.0,85.0978,85.1359,85.0692,85.1074,371064.0
2024-04-23 10:45:00,89.31,89.38,89.25,89.33,615189.0,85.1074,85.1741,85.0502,85.1264,615189.0
2024-04-23 10:50:00,89.34,89.38,89.31,89.31,197061.0,85.1359,85.1741,85.1074,85.1074,197061.0
2024-04-23 10:55:00,89.31,89.37,89.27,89.33,173390.0,85.1074,85.1645,85.0692,85.1264,173390.0
2024-04-23 11:00:00,89.34,89.35,89.3,89.32,359637.0,85.1359,85.1455,85.0978,85.1169,359637.0
2024-04-23 11:05:00,89.33,89.4,89.3,89.31,308839.0,85.1264,85.1931,85.0978,85.1074,308839.0
2024-04-23 11:10:00,89.31,89.34,89.28,89.33,321345.0,85.1074,85.1359,85.0788,85.1264,321345.0
2024-04-23 11:15:00,89.33,89.34,89.2,89.23,217077.0,85.1264,85.1359,85.0025,85.0311,217077.0
2024-04-23 11:20:00,89.23,89.24,89.18,89.23,176824.0,85.0311,85.0406,84.9835,85.0311,176824.0
2024-04-23 11:25:00,89.23,89.26,89.22,89.25,149147.0,85.0311,85.0597,85.0216,85.0502,149147.0
2024-04-23 11:30:00,89.25,89.26,89.19,89.2,161668.0,85.0502,85.0597,84.993,85.0025,161668.0
2024-04-23 11:35:00,89.2,89.24,89.18,89.23,141325.0,85.0025,85.0406,84.9835,85.0311,141325.0
2024-04-23 11:40:00,89.23,89.27,89.18,89.26,214293.0,85.0311,85.0692,84.9835,85.0597,214293.0
2024-04-23 11:45:00,89.25,89.27,89.2,89.21,207194.0,85.0502,85.0692,85.0025,85.0121,207194.0
2024-04-23 11:50:00,89.22,89.26,89.22,89.22,329444.0,85.0216,85.0597,85.0216,85.0216,329444.0
2024-04-23 11:55:00,89.23,89.27,89.22,89.27,274045.0,85.0311,85.0692,85.0216,85.0692,274045.0
2024-04-23 12:00:00,89.26,89.27,89.23,89.26,179803.0,85.0597,85.0692,85.0311,85.0597,179803.0
2024-04-23 12:05:00,89.26,89.31,89.24,89.29,98726.0,85.0597,85.1074,85.0406,85.0883,98726.0
2024-04-23 12:10:00,89.28,89.32,89.27,89.31,110252.0,85.0788,85.1169,85.0692,85.1074,110252.0
2024-04-23 12:15:00,89.3,89.34,89.3,89.34,155652.0,85.0978,85.1359,85.0978,85.1359,155652.0
2024-04-23 12:20:00,89.34,89.34,89.25,89.28,214728.0,85.1359,85.1359,85.0502,85.0788,214728.0
2024-04-23 12:25:00,89.28,89.36,89.28,89.36,94184.0,85.0788,85.155,85.0788,85.155,94184.0
2024-04-23 12:30:00,89.35,89.38,89.31,89.32,154848.0,85.1455,85.1741,85.1074,85.1169,154848.0
2024-04-23 12:35:00,89.33,89.34,89.31,89.33,78568.0,85.1264,85.1359,85.1074,85.1264,78568.0
2024-04-23 12:40:00,89.34,89.43,89.33,89.38,397427.0,85.1359,85.2217,85.1264,85.1741,397427.0
2024-04-23 12:45:00,89.39,89.39,89.35,89.37,418835.0,85.1836,85.1836,85.1455,85.1645,418835.0
2024-04-23 12:50:00,89.37,89.4,89.35,89.36,391913.0,85.1645,85.1931,85.1455,85.155,391913.0
2024-04-23 12:55:00,89.36,89.43,89.34,89.36,207606.0,85.155,85.2217,85.1359,85.155,207606.0
2024-04-23 13:00:00,89.36,89.46,89.35,89.45,361559.0,85.155,85.2503,85.1455,85.2408,361559.0
2024-04-23 13:05:00,89.45,89.54,89.42,89.47,426068.0,85.2408,85.3265,85.2122,85.2598,426068.0
2024-04-23 13:10:00,89.47,89.52,89.36,89.36,245777.0,85.2598,85.3075,85.155,85.155,245777.0
2024-04-23 13:15:00,89.36,89.4,89.31,89.31,211095.0,85.155,85.1931,85.1074,85.1074,211095.0
2024-04-23 13:20:00,89.32,89.35,89.3,89.3,136293.0,85.1169,85.1455,85.0978,85.0978,136293.0
2024-04-23 13:25:00,89.3,89.3,89.21,89.22,138851.0,85.0978,85.0978,85.0121,85.0216,138851.0
2024-04-23 13:30:00,89.22,89.25,89.22,89.25,38472.0,85.0216,85.0502,85.0216,85.0502,38472.0
2024-04-23 13:35:00,89.25,89.27,89.24,89.25,72414.0,85.0502,85.0692,85.0406,85.0502,72414.0
2024-04-23 13:40:00,89.25,89.29,89.23,89.25,57636.0,85.0502,85.0883,85.0311,85.0502,57636.0
2024-04-23 13:45:00,89.24,89.25,89.19,89.24,133936.0,85.0406,85.0502,84.993,85.0406,133936.0
2024-04-23 13:50:00,89.24,89.26,89.22,89.24,155511.0,85.0406,85.0597,85.0216,85.0406,155511.0
2024-04-23 13:55:00,89.24,89.26,89.22,89.23,71503.0,85.0406,85.0597,85.0216,85.0311,71503.0
2024-04-23 14:00:00,89.23,89.27,89.22,89.27,43407.0,85.0311,85.0692,85.0216,85.0692,43407.0
2024-04-23 14:05:00,89.27,89.31,89.26,89.26,181013.0,85.0692,85.1074,85.0597,85.0597,181013.0
2024-04-23 14:10:00,89.26,89.27,89.23,89.25,180218.0,85.0597,85.0692,85.0311,85.0502,180218.0
2024-04-23 14:15:00,89.25,89.26,89.19,89.19,121500.0,85.0502,85.0597,84.993,84.993,121500.0
2024-04-23 14:20:00,89.19,89.2,89.14,89.14,118490.0,84.993,85.0025,84.9454,84.9454,118490.0
2024-04-23 14:25:00,89.15,89.17,89.13,89.15,105611.0,84.9549,84.9739,84.9358,84.9549,105611.0
2024-04-23 14:30:00,89.15,89.19,89.08,89.13,373097.0,84.9549,84.993,84.8882,84.9358,373097.0
2024-04-23 14:35:00,89.13,89.17,89.12,89.12,132288.0,84.9358,84.9739,84.9263,84.9263,132288.0
2024-04-23 14:40:00,89.13,89.15,89.11,89.11,33072.0,84.9358,84.9549,84.9168,84.9168,33072.0
2024-04-23 14:45:00,89.12,89.12,89.06,89.09,216646.0,84.9263,84.9263,84.8691,84.8977,216646.0
2024-04-23 14:50:00,89.09,89.09,89.03,89.06,217449.0,84.8977,84.8977,84.8405,84.8691,217449.0
2024-04-23 14:55:00,89.06,89.09,89.04,89.06,139685.0,84.8691,84.8977,84.8501,84.8691,139685.0
2024-04-23 15:00:00,89.06,89.12,89.01,89.01,389565.0,84.8691,84.9263,84.8215,84.8215,389565.0
2024-04-23 15:05:00,89.02,89.05,89.0,89.01,739959.0,84.831,84.8596,84.8119,84.8215,739959.0
2024-04-23 15:10:00,89.01,89.04,88.98,89.0,197057.0,84.8215,84.8501,84.7929,84.8119,197057.0
2024-04-23 15:15:00,89.0,89.03,88.98,89.01,164325.0,84.8119,84.8405,84.7929,84.8215,164325.0
2024-04-23 15:20:00,89.02,89.02,88.99,89.01,95369.0,84.831,84.831,84.8024,84.8215,95369.0
2024-04-23 15:25:00,89.01,89.02,88.94,88.96,125609.0,84.8215,84.831,84.7548,84.7738,125609.0
2024-04-23 15:30:00,88.96,88.96,88.92,88.93,159440.0,84.7738,84.7738,84.7357,84.7452,159440.0
2024-04-23 15:35:00,88.93,88.93,88.87,88.88,344277.0,84.7452,84.7452,84.6881,84.6976,344277.0
2024-04-23 15:40:00,88.88,88.95,88.87,88.94,323976.0,84.6976,84.7643,84.6881,84.7548,323976.0
2024-04-23 15:45:00,88.94,88.97,88.91,88.93,213976.0,84.7548,84.7834,84.7262,84.7452,213976.0
2024-04-23 15:50:00,88.94,88.96,88.89,88.95,664576.0,84.7548,84.7738,84.7071,84.7643,664576.0
2024-04-23 15:55:00,88.95,89.02,88.95,89.0,1626990.0,84.7643,84.831,84.7643,84.8119,1626990.0
2024-04-24 09:30:00,88.56,88.63,88.52,88.55,1032403.0,84.3926,84.4594,84.3545,84.3831,1032403.0
2024-04-24 09:35:00,88.55,88.59,88.51,88.58,575524.0,84.3831,84.4212,84.345,84.4117,575524.0
2024-04-24 09:40:00,88.58,88.59,88.46,88.47,336940.0,84.4117,84.4212,84.2974,84.3069,336940.0
2024-04-24 09:45:00,88.47,88.49,88.37,88.4,484439.0,84.3069,84.3259,84.2116,84.2402,484439.0
2024-04-24 09:50:00,88.4,88.43,88.36,88.37,442962.0,84.2402,84.2688,84.2021,84.2116,442962.0
2024-04-24 09:55:00,88.37,88.38,88.3,88.36,383215.0,84.2116,84.2211,84.1449,84.2021,383215.0
2024-04-24 10:00:00,88.37,88.38,88.28,88.28,549200.0,84.2116,84.2211,84.1258,84.1258,549200.0
2024-04-24 10:05:00,88.28,88.31,88.15,88.19,808189.0,84.1258,84.1544,84.0019,84.0401,808189.0
2024-04-24 10:10:00,88.19,88.21,88.01,88.02,639700.0,84.0401,84.0591,83.8685,83.8781,639700.0
2024-04-24 10:15:00,88.02,88.13,88.01,88.12,1119583.0,83.8781,83.9829,83.8685,83.9734,1119583.0
2024-04-24 10:20:00,88.13,88.15,88.11,88.13,635448.0,83.9829,84.0019,83.9638,83.9829,635448.0
2024-04-24 10:25:00,88.12,88.16,88.1,88.12,679960.0,83.9734,84.0115,83.9543,83.9734,679960.0
2024-04-24 10:30:00,88.12,88.14,88.02,88.03,531936.0,83.9734,83.9924,83.8781,83.8876,531936.0
2024-04-24 10:35:00,88.04,88.06,87.98,88.05,895118.0,83.8971,83.9162,83.8399,83.9066,895118.0
2024-04-24 10:40:00,88.04,88.05,87.97,88.05,467116.0,83.8971,83.9066,83.8304,83.9066,467116.0
2024-04-24 10:45:00,88.04,88.12,88.02,88.11,714874.0,83.8971,83.9734,83.8781,83.9638,714874.0
2024-04-24 10:50:00,88.12,88.17,88.1,88.15,512605.0,83.9734,84.021,83.9543,84.0019,512605.0
2024-04-24 10:55:00,88.15,88.15,88.08,88.13,445623.0,84.0019,84.0019,83.9352,83.9829,445623.0
2024-04-24 11:00:00,88.14,88.25,88.14,88.2,958391.0,83.9924,84.0972,83.9924,84.0496,958391.0
2024-04-24 11:05:00,88.19,88.29,88.17,88.23,592900.0,84.0401,84.1354,84.021,84.0782,592900.0
2024-04-24 11:10:00,88.23,88.25,88.17,88.21,295694.0,84.0782,84.0972,84.021,84.0591,295694.0
2024-04-24 11:15:00,88.21,88.29,88.2,88.22,311774.0,84.0591,84.1354,84.0496,84.0686,311774.0
2024-04-24 11:20:00,88.23,88.23,88.15,88.2,342390.0,84.0782,84.0782,84.0019,84.0496,342390.0
2024-04-24 11:25:00,88.2,88.25,88.18,88.22,557853.0,84.0496,84.0972,84.0305,84.0686,557853.0
2024-04-24 11:30:00,88.22,88.28,88.2,88.24,283278.0,84.0686,84.1258,84.0496,84.0877,283278.0
2024-04-24 11:35:00,88.24,88.26,88.2,88.22,370822.0,84.0877,84.1068,84.0496,84.0686,370822.0
2024-04-24 11:40:00,88.23,88.23,88.13,88.16,523898.0,84.0782,84.0782,83.9829,84.0115,523898.0
2024-04-24 11:45:00,88.17,88.2,88.14,88.18,302642.0,84.021,84.0496,83.9924,84.0305,302642.0
2024-04-24 11:50:00,88.19,88.23,88.18,88.22,261086.0,84.0401,84.0782,84.0305,84.0686,261086.0
2024-04-24 11:55:00,88.22,88.22,88.18,88.19,146541.0,84.0686,84.0686,84.0305,84.0401,146541.0
2024-04-24 12:00:00,88.18,88.21,88.13,88.16,321280.0,84.0305,84.0591,83.9829,84.0115,321280.0
2024-04-24 12:05:00,88.17,88.17,88.12,88.16,299982.0,84.021,84.021,83.9734,84.0115,299982.0
2024-04-24 12:10:00,88.16,88.2,88.15,88.17,152571.0,84.0115,84.0496,84.0019,84.021,152571.0
2024-04-24 12:15:00,88.18,88.23,88.16,88.2,220574.0,84.0305,84.0782,84.0115,84.0496,220574.0
2024-04-24 12:20:00,88.19,88.22,88.17,88.21,220009.0,84.0401,84.0686,84.021,84.0591,220009.0
2024-04-24 12:25:00,88.21,88.24,88.2,88.23,258653.0,84.0591,84.0877,84.0496,84.0782,258653.0
2024-04-24 12:30:00,88.23,88.26,88.22,88.24,150747.0,84.0782,84.1068,84.0686,84.0877,150747.0
2024-04-24 12:35:00,88.25,88.27,88.23,88.26,134810.0,84.0972,84.1163,84.0782,84.1068,134810.0
2024-04-24 12:40:00,88.26,88.27,88.22,88.23,148259.0,84.1068,84.1163,84.0686,84.0782,148259.0
2024-04-24 12:45:00,88.23,88.26,88.19,88.2,175691.0,84.0782,84.1068,84.0401,84.0496,175691.0
2024-04-24 12:50:00,88.2,88.22,88.17,88.21,228701.0,84.0496,84.0686,84.021,84.0591,228701.0
2024-04-24 12:55:00,88.21,88.26,88.21,88.23,341235.0,84.0591,84.1068,84.0591,84.0782,341235.0
2024-04-24 13:00:00,88.23,88.27,88.17,88.26,832344.0,84.0782,84.1163,84.021,84.1068,832344.0
2024-04-24 13:05:00,88.26,88.28,88.17,88.18,281839.0,84.1068,84.1258,84.021,84.0305,281839.0
2024-04-24 13:10:00,88.18,88.19,88.13,88.16,343446.0,84.0305,84.0401,83.9829,84.0115,343446.0
2024-04-24 13:15:00,88.16,88.2,88.11,88.2,343990.0,84.0115,84.0496,83.9638,84.0496,343990.0
2024-04-24 13:20:00,88.19,88.24,88.19,88.19,307385.0,84.0401,84.0877,84.0401,84.0401,307385.0
2024-04-24 13:25:00,88.19,88.2,88.09,88.12,254544.0,84.0401,84.0496,83.9448,83.9734,254544.0
2024-04-24 13:30:00,88.12,88.16,88.11,88.14,298088.0,83.9734,84.0115,83.9638,83.9924,298088.0
2024-04-24 13:35:00,88.14,88.17,88.13,88.17,173645.0,83.9924,84.021,83.9829,84.021,173645.0
2024-04-24 13:40:00,88.16,88.17,88.09,88.14,237084.0,84.0115,84.021,83.9448,83.9924,237084.0
2024-04-24 13:45:00,88.14,88.15,88.1,88.15,339806.0,83.9924,84.0019,83.9543,84.0019,339806.0
2024-04-24 13:50:00,88.15,88.16,88.09,88.11,158809.0,84.0019,84.0115,83.9448,83.9638,158809.0
2024-04-24 13:55:00,88.1,88.2,88.1,88.19,261680.0,83.9543,84.0496,83.9543,84.0401,261680.0
2024-04-24 14:00:00,88.19,88.27,88.18,88.26,280535.0,84.0401,84.1163,84.0305,84.1068,280535.0
2024-04-24 14:05:00,88.25,88.26,88.2,88.22,360747.0,84.0972,84.1068,84.0496,84.0686,360747.0
2024-04-24 14:10:00,88.22,88.22,88.18,88.19,241274.0,84.0686,84.0686,84.0305,84.0401,241274.0
2024-04-24 14:15:00,88.18,88.2,88.16,88.18,299376.0,84.0305,84.0496,84.0115,84.0305,299376.0
2024-04-24 14:20:00,88.18,88.2,88.14,88.15,147703.0,84.0305,84.0496,83.9924,84.0019,147703.0
2024-04-24 14:25:00,88.15,88.18,88.14,88.16,324980.0,84.0019,84.0305,83.9924,84.0115,324980.0
2024-04-24 14:30:00,88.16,88.17,88.11,88.15,298183.0,84.0115,84.021,83.9638,84.0019,298183.0
2024-04-24 14:35:00,88.15,88.19,88.13,88.17,298978.0,84.0019,84.0401,83.9829,84.021,298978.0
2024-04-24 14:40:00,88.17,88.22,88.13,88.21,313170.0,84.021,84.0686,83.9829,84.0591,313170.0
2024-04-24 14:45:00,88.21,88.24,88.2,88.23,324631.0,84.0591,84.0877,84.0496,84.0782,324631.0
2024-04-24 14:50:00,88.24,88.24,88.2,88.23,339867.0,84.0877,84.0877,84.0496,84.0782,339867.0
2024-04-24 14:55:00,88.23,88.24,88.2,88.22,327742.0,84.0782,84.0877,84.0496,84.0686,327742.0
2024-04-24 15:00:00,88.21,88.32,88.19,88.31,564836.0,84.0591,84.1639,84.0401,84.1544,564836.0
2024-04-24 15:05:00,88.31,88.31,88.26,88.27,245466.0,84.1544,84.1544,84.1068,84.1163,245466.0
2024-04-24 15:10:00,88.26,88.27,88.23,88.24,359996.0,84.1068,84.1163,84.0782,84.0877,359996.0
2024-04-24 15:15:00,88.24,88.25,88.23,88.25,183705.0,84.0877,84.0972,84.0782,84.0972,183705.0
2024-04-24 15:20:00,88.25,88.27,88.23,88.26,338908.0,84.0972,84.1163,84.0782,84.1068,338908.0
2024-04-24 15:25:00,88.26,88.3,88.25,88.29,363280.0,84.1068,84.1449,84.0972,84.1354,363280.0
2024-04-24 15:30:00,88.3,88.33,88.27,88.31,626341.0,84.1449,84.1735,84.1163,84.1544,626341.0
2024-04-24 15:35:00,88.32,88.33,88.28,88.29,388222.0,84.1639,84.1735,84.1258,84.1354,388222.0
2024-04-24 15:40:00,88.28,88.31,88.27,88.31,482984.0,84.1258,84.1544,84.1163,84.1544,482984.0
2024-04-24 15:45:00,88.31,88.33,88.3,88.33,534157.0,84.1544,84.1735,84.1449,84.1735,534157.0
2024-04-24 15:50:00,88.32,88.32,88.28,88.31,902564.0,84.1639,84.1639,84.1258,84.1544,902564.0
2024-04-24 15:55:00,88.31,88.39,88.31,88.38,2751107.0,84.1544,84.2306,84.1544,84.2211,2751107.0
2024-04-25 09:30:00,87.46,87.52,87.34,87.47,1464293.0,83.3444,83.4016,83.2301,83.3539,1464293.0
2024-04-25 09:35:00,87.46,87.51,87.41,87.47,1212293.0,83.3444,83.3921,83.2968,83.3539,1212293.0
2024-04-25 09:40:00,87.48,87.55,87.43,87.51,705508.0,83.3635,83.4302,83.3158,83.3921,705508.0
2024-04-25 09:45:00,87.51,87.62,87.49,87.59,892432.0,83.3921,83.4969,83.373,83.4683,892432.0
2024-04-25 09:50:00,87.59,87.59,87.47,87.5,505498.0,83.4683,83.4683,83.3539,83.3825,505498.0
2024-04-25 09:55:00,87.51,87.54,87.43,87.44,430368.0,83.3921,83.4206,83.3158,83.3253,430368.0
2024-04-25 10:00:00,87.45,87.52,87.4,87.47,551988.0,83.3349,83.4016,83.2872,83.3539,551988.0
2024-04-25 10:05:00,87.48,87.53,87.44,87.45,377420.0,83.3635,83.4111,83.3253,83.3349,377420.0
2024-04-25 10:10:00,87.45,87.6,87.45,87.55,315753.0,83.3349,83.4778,83.3349,83.4302,315753.0
2024-04-25 10:15:00,87.55,87.64,87.52,87.58,463455.0,83.4302,83.5159,83.4016,83.4588,463455.0
2024-04-25 10:20:00,87.59,87.62,87.53,87.6,309240.0,83.4683,83.4969,83.4111,83.4778,309240.0
2024-04-25 10:25:00,87.61,87.69,87.59,87.69,255183.0,83.4874,83.5636,83.4683,83.5636,255183.0
2024-04-25 10:30:00,87.69,87.76,87.59,87.61,439918.0,83.5636,83.6303,83.4683,83.4874,439918.0
2024-04-25 10:35:00,87.61,87.65,87.58,87.62,161897.0,83.4874,83.5255,83.4588,83.4969,161897.0
2024-04-25 10:40:00,87.63,87.66,87.55,87.66,652807.0,83.5064,83.535,83.4302,83.535,652807.0
2024-04-25 10:45:00,87.65,87.68,87.63,87.67,251710.0,83.5255,83.5541,83.5064,83.5445,251710.0
2024-04-25 10:50:00,87.68,87.72,87.67,87.72,280784.0,83.5541,83.5922,83.5445,83.5922,280784.0
2024-04-25 10:55:00,87.72,87.75,87.69,87.73,176358.0,83.5922,83.6208,83.5636,83.6017,176358.0
2024-04-25 11:00:00,87.73,87.78,87.71,87.73,516989.0,83.6017,83.6494,83.5826,83.6017,516989.0
2024-04-25 11:05:00,87.72,87.78,87.68,87.77,584707.0,83.5922,83.6494,83.5541,83.6398,584707.0
2024-04-25 11:10:00,87.77,87.8,87.72,87.73,235408.0,83.6398,83.6684,83.5922,83.6017,235408.0
2024-04-25 11:15:00,87.73,87.8,87.69,87.79,278365.0,83.6017,83.6684,83.5636,83.6589,278365.0
2024-04-25 11:20:00,87.79,87.8,87.74,87.75,149063.0,83.6589,83.6684,83.6112,83.6208,149063.0
2024-04-25 11:25:00,87.76,87.83,87.75,87.8,298583.0,83.6303,83.697,83.6208,83.6684,298583.0
2024-04-25 11:30:00,87.8,87.82,87.77,87.78,201768.0,83.6684,83.6875,83.6398,83.6494,201768.0
2024-04-25 11:35:00,87.78,87.81,87.76,87.79,128423.0,83.6494,83.6779,83.6303,83.6589,128423.0
2024-04-25 11:40:00,87.79,87.79,87.71,87.72,357209.0,83.6589,83.6589,83.5826,83.5922,357209.0
2024-04-25 11:45:00,87.72,87.72,87.65,87.66,152633.0,83.5922,83.5922,83.5255,83.535,152633.0
2024-04-25 11:50:00,87.66,87.72,87.66,87.69,251232.0,83.535,83.5922,83.535,83.5636,251232.0
2024-04-25 11:55:00,87.69,87.76,87.68,87.75,173633.0,83.5636,83.6303,83.5541,83.6208,173633.0
2024-04-25 12:00:00,87.75,87.75,87.69,87.72,426985.0,83.6208,83.6208,83.5636,83.5922,426985.0
2024-04-25 12:05:00,87.73,87.75,87.67,87.69,231981.0,83.6017,83.6208,83.5445,83.5636,231981.0
2024-04-25 12:10:00,87.69,87.69,87.65,87.69,207616.0,83.5636,83.5636,83.5255,83.5636,207616.0
2024-04-25 12:15:00,87.69,87.71,87.67,87.68,156109.0,83.5636,83.5826,83.5445,83.5541,156109.0
2024-04-25 12:20:00,87.68,87.69,87.65,87.67,122228.0,83.5541,83.5636,83.5255,83.5445,122228.0
2024-04-25 12:25:00,87.67,87.71,87.66,87.7,125256.0,83.5445,83.5826,83.535,83.5731,125256.0
2024-04-25 12:30:00,87.71,87.77,87.7,87.75,473585.0,83.5826,83.6398,83.5731,83.6208,473585.0
2024-04-25 12:35:00,87.75,87.82,87.74,87.81,178902.0,83.6208,83.6875,83.6112,83.6779,178902.0
2024-04-25 12:40:00,87.82,87.85,87.82,87.84,144025.0,83.6875,83.7161,83.6875,83.7065,144025.0
2024-04-25 12:45:00,87.84,87.86,87.82,87.83,370059.0,83.7065,83.7256,83.6875,83.697,370059.0
2024-04-25 12:50:00,87.83,87.9,87.83,87.85,310347.0,83.697,83.7637,83.697,83.7161,310347.0
2024-04-25 12:55:00,87.86,87.87,87.8,87.82,385096.0,83.7256,83.7351,83.6684,83.6875,385096.0
2024-04-25 13:00:00,87.81,87.85,87.74,87.77,725501.0,83.6779,83.7161,83.6112,83.6398,725501.0
2024-04-25 13:05:00,87.77,87.82,87.69,87.8,366615.0,83.6398,83.6875,83.5636,83.6684,366615.0
2024-04-25 13:10:00,87.8,87.88,87.79,87.82,253484.0,83.6684,83.7446,83.6589,83.6875,253484.0
2024-04-25 13:15:00,87.81,87.82,87.75,87.76,118944.0,83.6779,83.6875,83.6208,83.6303,118944.0
2024-04-25 13:20:00,87.75,87.78,87.74,87.75,310745.0,83.6208,83.6494,83.6112,83.6208,310745.0
2024-04-25 13:25:00,87.75,87.77,87.72,87.75,320729.0,83.6208,83.6398,83.5922,83.6208,320729.0
2024-04-25 13:30:00,87.74,87.76,87.68,87.68,524037.0,83.6112,83.6303,83.5541,83.5541,524037.0
2024-04-25 13:35:00,87.7,87.78,87.67,87.77,368776.0,83.5731,83.6494,83.5445,83.6398,368776.0
2024-04-25 13:40:00,87.77,87.79,87.75,87.79,230598.0,83.6398,83.6589,83.6208,83.6589,230598.0
2024-04-25 13:45:00,87.79,87.8,87.77,87.8,114969.0,83.6589,83.6684,83.6398,83.6684,114969.0
2024-04-25 13:50:00,87.79,87.82,87.77,87.81,314977.0,83.6589,83.6875,83.6398,83.6779,314977.0
2024-04-25 13:55:00,87.81,87.82,87.79,87.79,188409.0,83.6779,83.6875,83.6589,83.6589,188409.0
2024-04-25 14:00:00,87.8,87.8,87.73,87.73,270666.0,83.6684,83.6684,83.6017,83.6017,270666.0
2024-04-25 14:05:00,87.73,87.76,87.71,87.74,371595.0,83.6017,83.6303,83.5826,83.6112,371595.0
2024-04-25 14:10:00,87.75,87.77,87.73,87.76,121926.0,83.6208,83.6398,83.6017,83.6303,121926.0
2024-04-25 14:15:00,87.75,87.76,87.71,87.73,234231.0,83.6208,83.6303,83.5826,83.6017,234231.0
2024-04-25 14:20:00,87.73,87.76,87.73,87.75,202543.0,83.6017,83.6303,83.6017,83.6208,202543.0
2024-04-25 14:25:00,87.75,87.77,87.73,87.75,148219.0,83.6208,83.6398,83.6017,83.6208,148219.0
2024-04-25 14:30:00,87.75,87.76,87.73,87.75,149358.0,83.6208,83.6303,83.6017,83.6208,149358.0
2024-04-25 14:35:00,87.75,87.77,87.71,87.73,177475.0,83.6208,83.6398,83.5826,83.6017,177475.0
2024-04-25 14:40:00,87.73,87.74,87.7,87.73,201297.0,83.6017,83.6112,83.5731,83.6017,201297.0
2024-04-25 14:45:00,87.73,87.74,87.71,87.73,125263.0,83.6017,83.6112,83.5826,83.6017,125263.0
2024-04-25 14:50:00,87.74,87.75,87.71,87.72,290444.0,83.6112,83.6208,83.5826,83.5922,290444.0
2024-04-25 14:55:00,87.72,87.74,87.7,87.72,217443.0,83.5922,83.6112,83.5731,83.5922,217443.0
2024-04-25 15:00:00,87.73,87.81,87.72,87.78,283004.0,83.6017,83.6779,83.5922,83.6494,283004.0
2024-04-25 15:05:00,87.78,87.78,87.74,87.76,197490.0,83.6494,83.6494,83.6112,83.6303,197490.0
2024-04-25 15:10:00,87.76,87.78,87.74,87.77,242676.0,83.6303,83.6494,83.6112,83.6398,242676.0
2024-04-25 15:15:00,87.77,87.79,87.76,87.77,211510.0,83.6398,83.6589,83.6303,83.6398,211510.0
2024-04-25 15:20:00,87.77,87.8,87.76,87.77,160694.0,83.6398,83.6684,83.6303,83.6398,160694.0
2024-04-25 15:25:00,87.77,87.8,87.74,87.79,349055.0,83.6398,83.6684,83.6112,83.6589,349055.0
2024-04-25 15:30:00,87.78,87.79,87.76,87.77,199226.0,83.6494,83.6589,83.6303,83.6398,199226.0
2024-04-25 15:35:00,87.77,87.78,87.75,87.77,168535.0,83.6398,83.6494,83.6208,83.6398,168535.0
2024-04-25 15:40:00,87.77,87.79,87.75,87.78,358284.0,83.6398,83.6589,83.6208,83.6494,358284.0
2024-04-25 15:45:00,87.78,87.8,87.77,87.77,334423.0,83.6494,83.6684,83.6398,83.6398,334423.0
2024-04-25 15:50:00,87.78,87.79,87.75,87.77,829341.0,83.6494,83.6589,83.6208,83.6398,829341.0
2024-04-25 15:55:00,87.77,87.82,87.75,87.76,2150520.0,83.6398,83.6875,83.6208,83.6303,2150520.0
2024-04-26 09:30:00,88.25,88.36,88.21,88.36,601631.0,84.0972,84.2021,84.0591,84.2021,601631.0
2024-04-26 09:35:00,88.36,88.49,88.32,88.49,483230.0,84.2021,84.3259,84.1639,84.3259,483230.0
2024-04-26 09:40:00,88.48,88.55,88.43,88.53,275658.0,84.3164,84.3831,84.2688,84.3641,275658.0
2024-04-26 09:45:00,88.53,88.53,88.41,88.44,179507.0,84.3641,84.3641,84.2497,84.2783,179507.0
2024-04-26 09:50:00,88.43,88.5,88.41,88.46,178534.0,84.2688,84.3355,84.2497,84.2974,178534.0
2024-04-26 09:55:00,88.46,88.54,88.45,88.48,200196.0,84.2974,84.3736,84.2878,84.3164,200196.0
2024-04-26 10:00:00,88.49,88.61,88.4,88.54,387740.0,84.3259,84.4403,84.2402,84.3736,387740.0
2024-04-26 10:05:00,88.53,88.55,88.39,88.54,330234.0,84.3641,84.3831,84.2306,84.3736,330234.0
2024-04-26 10:10:00,88.53,88.57,88.48,88.53,214195.0,84.3641,84.4022,84.3164,84.3641,214195.0
2024-04-26 10:15:00,88.53,88.56,88.45,88.5,307592.0,84.3641,84.3926,84.2878,84.3355,307592.0
2024-04-26 10:20:00,88.51,88.6,88.51,88.56,344151.0,84.345,84.4308,84.345,84.3926,344151.0
2024-04-26 10:25:00,88.56,88.6,88.5,88.53,280861.0,84.3926,84.4308,84.3355,84.3641,280861.0
2024-04-26 10:30:00,88.53,88.56,88.48,88.54,198549.0,84.3641,84.3926,84.3164,84.3736,198549.0
2024-04-26 10:35:00,88.54,88.57,88.48,88.48,415604.0,84.3736,84.4022,84.3164,84.3164,415604.0
2024-04-26 10:40:00,88.48,88.5,88.39,88.39,219934.0,84.3164,84.3355,84.2306,84.2306,219934.0
2024-04-26 10:45:00,88.4,88.46,88.39,88.42,204046.0,84.2402,84.2974,84.2306,84.2592,204046.0
2024-04-26 10:50:00,88.41,88.51,88.41,88.49,334873.0,84.2497,84.345,84.2497,84.3259,334873.0
2024-04-26 10:55:00,88.49,88.5,88.35,88.38,237635.0,84.3259,84.3355,84.1925,84.2211,237635.0
2024-04-26 11:00:00,88.39,88.4,88.31,88.37,259356.0,84.2306,84.2402,84.1544,84.2116,259356.0
2024-04-26 11:05:00,88.36,88.37,88.32,88.34,136548.0,84.2021,84.2116,84.1639,84.183,136548.0
2024-04-26 11:10:00,88.34,88.35,88.29,88.3,235973.0,84.183,84.1925,84.1354,84.1449,235973.0
2024-04-26 11:15:00,88.3,88.31,88.25,88.29,263046.0,84.1449,84.1544,84.0972,84.1354,263046.0
2024-04-26 11:20:00,88.29,88.29,88.23,88.25,241338.0,84.1354,84.1354,84.0782,84.0972,241338.0
2024-04-26 11:25:00,88.25,88.32,88.23,88.31,460257.0,84.0972,84.1639,84.0782,84.1544,460257.0
2024-04-26 11:30:00,88.31,88.32,88.27,88.29,264066.0,84.1544,84.1639,84.1163,84.1354,264066.0
2024-04-26 11:35:00,88.29,88.33,88.25,88.32,288277.0,84.1354,84.1735,84.0972,84.1639,288277.0
2024-04-26 11:40:00,88.32,88.33,88.28,88.31,160744.0,84.1639,84.1735,84.1258,84.1544,160744.0
2024-04-26 11:45:00,88.31,88.34,88.28,88.32,368344.0,84.1544,84.183,84.1258,84.1639,368344.0
2024-04-26 11:50:00,88.31,88.32,88.24,88.27,254204.0,84.1544,84.1639,84.0877,84.1163,254204.0
2024-04-26 11:55:00,88.27,88.28,88.25,88.26,127676.0,84.1163,84.1258,84.0972,84.1068,127676.0
2024-04-26 12:00:00,88.26,88.28,88.2,88.23,224281.0,84.1068,84.1258,84.0496,84.0782,224281.0
2024-04-26 12:05:00,88.23,88.23,88.14,88.17,260286.0,84.0782,84.0782,83.9924,84.021,260286.0
2024-04-26 12:10:00,88.17,88.25,88.17,88.23,311602.0,84.021,84.0972,84.021,84.0782,311602.0
2024-04-26 12:15:00,88.23,88.27,88.23,88.24,276058.0,84.0782,84.1163,84.0782,84.0877,276058.0
2024-04-26 12:20:00,88.25,88.25,88.19,88.2,118319.0,84.0972,84.0972,84.0401,84.0496,118319.0
2024-04-26 12:25:00,88.2,88.27,88.05,88.25,326643.0,84.0496,84.1163,83.9066,84.0972,326643.0
2024-04-26 12:30:00,88.25,88.28,88.24,88.28,107753.0,84.0972,84.1258,84.0877,84.1258,107753.0
2024-04-26 12:35:00,88.27,88.31,88.25,88.3,195332.0,84.1163,84.1544,84.0972,84.1449,195332.0
2024-04-26 12:40:00,88.3,88.34,88.23,88.26,512501.0,84.1449,84.183,84.0782,84.1068,512501.0
2024-04-26 12:45:00,88.26,88.27,88.23,88.26,225761.0,84.1068,84.1163,84.0782,84.1068,225761.0
2024-04-26 12:50:00,88.26,88.26,88.2,88.23,147171.0,84.1068,84.1068,84.0496,84.0782,147171.0
2024-04-26 12:55:00,88.24,88.27,88.22,88.26,98498.0,84.0877,84.1163,84.0686,84.1068,98498.0
2024-04-26 13:00:00,88.27,88.28,88.2,88.23,257344.0,84.1163,84.1258,84.0496,84.0782,257344.0
2024-04-26 13:05:00,88.23,88.27,88.23,88.25,94538.0,84.0782,84.1163,84.0782,84.0972,94538.0
2024-04-26 13:10:00,88.25,88.29,88.24,88.25,109757.0,84.0972,84.1354,84.0877,84.0972,109757.0
2024-04-26 13:15:00,88.24,88.25,88.22,88.22,98731.0,84.0877,84.0972,84.0686,84.0686,98731.0
2024-04-26 13:20:00,88.22,88.24,88.2,88.2,150650.0,84.0686,84.0877,84.0496,84.0496,150650.0
2024-04-26 13:25:00,88.2,88.22,88.18,88.21,129288.0,84.0496,84.0686,84.0305,84.0591,129288.0
2024-04-26 13:30:00,88.22,88.23,88.21,88.23,78776.0,84.0686,84.0782,84.0591,84.0782,78776.0
2024-04-26 13:35:00,88.23,88.23,88.2,88.22,81186.0,84.0782,84.0782,84.0496,84.0686,81186.0
2024-04-26 13:40:00,88.21,88.24,88.21,88.23,93039.0,84.0591,84.0877,84.0591,84.0782,93039.0
2024-04-26 13:45:00,88.23,88.26,88.22,88.23,130173.0,84.0782,84.1068,84.0686,84.0782,130173.0
2024-04-26 13:50:00,88.23,88.26,88.23,88.26,159509.0,84.0782,84.1068,84.0782,84.1068,159509.0
2024-04-26 13:55:00,88.26,88.26,88.23,88.23,89057.0,84.1068,84.1068,84.0782,84.0782,89057.0
2024-04-26 14:00:00,88.23,88.25,88.23,88.25,55145.0,84.0782,84.0972,84.0782,84.0972,55145.0
2024-04-26 14:05:00,88.25,88.27,88.23,88.26,108984.0,84.0972,84.1163,84.0782,84.1068,108984.0
2024-04-26 14:10:00,88.26,88.27,88.25,88.25,72149.0,84.1068,84.1163,84.0972,84.0972,72149.0
2024-04-26 14:15:00,88.25,88.28,88.25,88.26,65309.0,84.0972,84.1258,84.0972,84.1068,65309.0
2024-04-26 14:20:00,88.26,88.27,88.24,88.26,101409.0,84.1068,84.1163,84.0877,84.1068,101409.0
2024-04-26 14:25:00,88.25,88.25,88.24,88.25,75162.0,84.0972,84.0972,84.0877,84.0972,75162.0
2024-04-26 14:30:00,88.25,88.29,88.24,88.27,148704.0,84.0972,84.1354,84.0877,84.1163,148704.0
2024-04-26 14:35:00,88.27,88.3,88.27,88.28,117404.0,84.1163,84.1449,84.1163,84.1258,117404.0
2024-04-26 14:40:00,88.28,88.31,88.27,88.31,120710.0,84.1258,84.1544,84.1163,84.1544,120710.0
2024-04-26 14:45:00,88.31,88.33,88.29,88.32,131235.0,84.1544,84.1735,84.1354,84.1639,131235.0
2024-04-26 14:50:00,88.33,88.33,88.27,88.28,225248.0,84.1735,84.1735,84.1163,84.1258,225248.0
2024-04-26 14:55:00,88.28,88.32,88.26,88.29,275831.0,84.1258,84.1639,84.1068,84.1354,275831.0
2024-04-26 15:00:00,88.28,88.29,88.24,88.25,755535.0,84.1258,84.1354,84.0877,84.0972,755535.0
2024-04-26 15:05:00,88.25,88.26,88.23,88.26,332565.0,84.0972,84.1068,84.0782,84.1068,332565.0
2024-04-26 15:10:00,88.26,88.28,88.25,88.27,173159.0,84.1068,84.1258,84.0972,84.1163,173159.0
2024-04-26 15:15:00,88.27,88.29,88.26,88.29,1045460.0,84.1163,84.1354,84.1068,84.1354,1045460.0
2024-04-26 15:20:00,88.29,88.29,88.27,88.28,170266.0,84.1354,84.1354,84.1163,84.1258,170266.0
2024-04-26 15:25:00,88.28,88.31,88.27,88.29,163394.0,84.1258,84.1544,84.1163,84.1354,163394.0
2024-04-26 15:30:00,88.29,88.3,88.24,88.25,280031.0,84.1354,84.1449,84.0877,84.0972,280031.0
2024-04-26 15:35:00,88.26,88.28,88.24,88.26,218059.0,84.1068,84.1258,84.0877,84.1068,218059.0
2024-04-26 15:40:00,88.26,88.26,88.23,88.24,280657.0,84.1068,84.1068,84.0782,84.0877,280657.0
2024-04-26 15:45:00,88.23,88.24,88.21,88.21,293605.0,84.0782,84.0877,84.0591,84.0591,293605.0
2024-04-26 15:50:00,88.22,88.25,88.21,88.25,619793.0,84.0686,84.0972,84.0591,84.0972,619793.0
2024-04-26 15:55:00,88.24,88.27,88.22,88.26,2297516.0,84.0877,84.1163,84.0686,84.1068,2297516.0
2024-04-29 09:30:00,88.67,88.7,88.59,88.65,775276.0,84.4975,84.5261,84.4212,84.4784,775276.0
2024-04-29 09:35:00,88.65,88.66,88.52,88.53,442109.0,84.4784,84.4879,84.3545,84.3641,442109.0
2024-04-29 09:40:00,88.53,88.65,88.53,88.6,570521.0,84.3641,84.4784,84.3641,84.4308,570521.0
2024-04-29 09:45:00,88.59,88.64,88.52,88.55,643717.0,84.4212,84.4689,84.3545,84.3831,643717.0
2024-04-29 09:50:00,88.55,88.6,88.5,88.53,451877.0,84.3831,84.4308,84.3355,84.3641,451877.0
2024-04-29 09:55:00,88.53,88.55,88.48,88.54,470666.0,84.3641,84.3831,84.3164,84.3736,470666.0
2024-04-29 10:00:00,88.55,88.57,88.51,88.56,307224.0,84.3831,84.4022,84.345,84.3926,307224.0
2024-04-29 10:05:00,88.56,88.64,88.55,88.59,364083.0,84.3926,84.4689,84.3831,84.4212,364083.0
2024-04-29 10:10:00,88.59,88.61,88.55,88.59,263597.0,84.4212,84.4403,84.3831,84.4212,263597.0
2024-04-29 10:15:00,88.59,88.67,88.59,88.66,259361.0,84.4212,84.4975,84.4212,84.4879,259361.0
2024-04-29 10:20:00,88.66,88.76,88.65,88.73,648530.0,84.4879,84.5832,84.4784,84.5546,648530.0
2024-04-29 10:25:00,88.73,88.82,88.73,88.78,485619.0,84.5546,84.6404,84.5546,84.6023,485619.0
2024-04-29 10:30:00,88.79,88.85,88.76,88.84,430206.0,84.6118,84.669,84.5832,84.6595,430206.0
2024-04-29 10:35:00,88.84,88.86,88.79,88.81,270209.0,84.6595,84.6785,84.6118,84.6309,270209.0
2024-04-29 10:40:00,88.82,88.86,88.78,88.84,267415.0,84.6404,84.6785,84.6023,84.6595,267415.0
2024-04-29 10:45:00,88.84,88.88,88.8,88.86,309071.0,84.6595,84.6976,84.6214,84.6785,309071.0
2024-04-29 10:50:00,88.86,88.9,88.84,88.9,228399.0,84.6785,84.7166,84.6595,84.7166,228399.0
2024-04-29 10:55:00,88.89,88.95,88.89,88.89,1019449.0,84.7071,84.7643,84.7071,84.7071,1019449.0
2024-04-29 11:00:00,88.9,88.96,88.88,88.95,539236.0,84.7166,84.7738,84.6976,84.7643,539236.0
2024-04-29 11:05:00,88.95,88.96,88.9,88.91,258251.0,84.7643,84.7738,84.7166,84.7262,258251.0
2024-04-29 11:10:00,88.92,88.94,88.9,88.93,192913.0,84.7357,84.7548,84.7166,84.7452,192913.0
2024-04-29 11:15:00,88.92,88.93,88.9,88.92,134017.0,84.7357,84.7452,84.7166,84.7357,134017.0
2024-04-29 11:20:00,88.91,88.93,88.86,88.88,427700.0,84.7262,84.7452,84.6785,84.6976,427700.0
2024-04-29 11:25:00,88.87,88.9,88.86,88.87,233834.0,84.6881,84.7166,84.6785,84.6881,233834.0
2024-04-29 11:30:00,88.87,88.88,88.8,88.81,313587.0,84.6881,84.6976,84.6214,84.6309,313587.0
2024-04-29 11:35:00,88.81,88.84,88.8,88.81,133045.0,84.6309,84.6595,84.6214,84.6309,133045.0
2024-04-29 11:40:00,88.81,88.83,88.78,88.79,193750.0,84.6309,84.6499,84.6023,84.6118,193750.0
2024-04-29 11:45:00,88.78,88.79,88.68,88.7,304042.0,84.6023,84.6118,84.507,84.5261,304042.0
2024-04-29 11:50:00,88.7,88.73,88.69,88.72,267152.0,84.5261,84.5546,84.5165,84.5451,267152.0
2024-04-29 11:55:00,88.72,88.76,88.71,88.72,204707.0,84.5451,84.5832,84.5356,84.5451,204707.0
2024-04-29 12:00:00,88.72,88.77,88.7,88.74,332780.0,84.5451,84.5928,84.5261,84.5642,332780.0
2024-04-29 12:05:00,88.74,88.79,88.73,88.79,309825.0,84.5642,84.6118,84.5546,84.6118,309825.0
2024-04-29 12:10:00,88.79,88.82,88.78,88.81,159975.0,84.6118,84.6404,84.6023,84.6309,159975.0
2024-04-29 12:15:00,88.81,88.82,88.79,88.81,145883.0,84.6309,84.6404,84.6118,84.6309,145883.0
2024-04-29 12:20:00,88.81,88.88,88.8,88.86,272689.0,84.6309,84.6976,84.6214,84.6785,272689.0
2024-04-29 12:25:00,88.86,88.86,88.79,88.81,218802.0,84.6785,84.6785,84.6118,84.6309,218802.0
2024-04-29 12:30:00,88.81,88.82,88.8,88.81,79244.0,84.6309,84.6404,84.6214,84.6309,79244.0
2024-04-29 12:35:00,88.8,88.84,88.79,88.8,200624.0,84.6214,84.6595,84.6118,84.6214,200624.0
2024-04-29 12:40:00,88.8,88.88,88.79,88.85,414374.0,84.6214,84.6976,84.6118,84.669,414374.0
2024-04-29 12:45:00,88.85,88.9,88.83,88.89,286163.0,84.669,84.7166,84.6499,84.7071,286163.0
2024-04-29 12:50:00,88.89,88.94,88.88,88.92,208926.0,84.7071,84.7548,84.6976,84.7357,208926.0
2024-04-29 12:55:00,88.92,88.92,88.87,88.88,157993.0,84.7357,84.7357,84.6881,84.6976,157993.0
2024-04-29 13:00:00,88.88,88.89,88.83,88.84,92264.0,84.6976,84.7071,84.6499,84.6595,92264.0
2024-04-29 13:05:00,88.84,88.89,88.83,88.89,109877.0,84.6595,84.7071,84.6499,84.7071,109877.0
2024-04-29 13:10:00,88.89,88.92,88.88,88.9,130280.0,84.7071,84.7357,84.6976,84.7166,130280.0
2024-04-29 13:15:00,88.9,88.92,88.87,88.87,114327.0,84.7166,84.7357,84.6881,84.6881,114327.0
2024-04-29 13:20:00,88.88,88.88,88.85,88.86,110839.0,84.6976,84.6976,84.669,84.6785,110839.0
2024-04-29 13:25:00,88.85,88.86,88.83,88.84,80767.0,84.669,84.6785,84.6499,84.6595,80767.0
2024-04-29 13:30:00,88.84,88.88,88.83,88.84,300737.0,84.6595,84.6976,84.6499,84.6595,300737.0
2024-04-29 13:35:00,88.84,88.97,88.83,88.94,734333.0,84.6595,84.7834,84.6499,84.7548,734333.0
2024-04-29 13:40:00,88.94,88.95,88.82,88.83,385473.0,84.7548,84.7643,84.6404,84.6499,385473.0
2024-04-29 13:45:00,88.83,88.84,88.73,88.75,917956.0,84.6499,84.6595,84.5546,84.5737,917956.0
2024-04-29 13:50:00,88.74,88.84,88.73,88.8,443175.0,84.5642,84.6595,84.5546,84.6214,443175.0
2024-04-29 13:55:00,88.8,88.87,88.79,88.85,205362.0,84.6214,84.6881,84.6118,84.669,205362.0
2024-04-29 14:00:00,88.85,88.89,88.84,88.88,115878.0,84.669,84.7071,84.6595,84.6976,115878.0
2024-04-29 14:05:00,88.88,88.89,88.87,88.88,147923.0,84.6976,84.7071,84.6881,84.6976,147923.0
2024-04-29 14:10:00,88.88,88.93,88.85,88.92,213855.0,84.6976,84.7452,84.669,84.7357,213855.0
2024-04-29 14:15:00,88.92,88.97,88.92,88.94,169567.0,84.7357,84.7834,84.7357,84.7548,169567.0
2024-04-29 14:20:00,88.95,89.01,88.94,89.01,206637.0,84.7643,84.8215,84.7548,84.8215,206637.0
2024-04-29 14:25:00,89.01,89.01,88.99,89.0,158759.0,84.8215,84.8215,84.8024,84.8119,158759.0
2024-04-29 14:30:00,89.0,89.02,88.94,88.98,215772.0,84.8119,84.831,84.7548,84.7929,215772.0
2024-04-29 14:35:00,88.97,88.98,88.91,88.92,172858.0,84.7834,84.7929,84.7262,84.7357,172858.0
2024-04-29 14:40:00,88.92,88.93,88.9,88.92,204060.0,84.7357,84.7452,84.7166,84.7357,204060.0
2024-04-29 14:45:00,88.92,88.94,88.91,88.91,56726.0,84.7357,84.7548,84.7262,84.7262,56726.0
2024-04-29 14:50:00,88.91,88.92,88.88,88.92,147116.0,84.7262,84.7357,84.6976,84.7357,147116.0
2024-04-29 14:55:00,88.92,88.97,88.89,88.97,170485.0,84.7357,84.7834,84.7071,84.7834,170485.0
2024-04-29 15:00:00,88.96,88.97,88.62,88.72,2099822.0,84.7738,84.7834,84.4498,84.5451,2099822.0
2024-04-29 15:05:00,88.72,88.79,88.69,88.76,618053.0,84.5451,84.6118,84.5165,84.5832,618053.0
2024-04-29 15:10:00,88.76,88.83,88.75,88.83,323037.0,84.5832,84.6499,84.5737,84.6499,323037.0
2024-04-29 15:15:00,88.83,88.83,88.78,88.8,169554.0,84.6499,84.6499,84.6023,84.6214,169554.0
2024-04-29 15:20:00,88.8,88.8,88.7,88.72,466463.0,84.6214,84.6214,84.5261,84.5451,466463.0
2024-04-29 15:25:00,88.72,88.79,88.7,88.78,399142.0,84.5451,84.6118,84.5261,84.6023,399142.0
2024-04-29 15:30:00,88.78,88.78,88.7,88.71,222586.0,84.6023,84.6023,84.5261,84.5356,222586.0
2024-04-29 15:35:00,88.72,88.77,88.71,88.77,102534.0,84.5451,84.5928,84.5356,84.5928,102534.0
2024-04-29 15:40:00,88.76,88.8,88.76,88.78,333413.0,84.5832,84.6214,84.5832,84.6023,333413.0
2024-04-29 15:45:00,88.77,88.79,88.76,88.78,224539.0,84.5928,84.6118,84.5832,84.6023,224539.0
2024-04-29 15:50:00,88.77,88.92,88.74,88.9,1263312.0,84.5928,84.7357,84.5642,84.7166,1263312.0
2024-04-29 15:55:00,88.91,88.99,88.85,88.98,2366839.0,84.7262,84.8024,84.669,84.7929,2366839.0
2024-04-30 09:30:00,88.42,88.47,88.36,88.38,538591.0,84.2592,84.3069,84.2021,84.2211,538591.0
2024-04-30 09:35:00,88.38,88.42,88.28,88.31,479773.0,84.2211,84.2592,84.1258,84.1544,479773.0
2024-04-30 09:40:00,88.31,88.55,88.3,88.52,825591.0,84.1544,84.3831,84.1449,84.3545,825591.0
2024-04-30 09:45:00,88.52,88.55,88.38,88.47,364766.0,84.3545,84.3831,84.2211,84.3069,364766.0
2024-04-30 09:50:00,88.47,88.48,88.33,88.37,246902.0,84.3069,84.3164,84.1735,84.2116,246902.0
2024-04-30 09:55:00,88.38,88.43,88.37,88.42,202678.0,84.2211,84.2688,84.2116,84.2592,202678.0
2024-04-30 10:00:00,88.43,88.52,88.36,88.43,471296.0,84.2688,84.3545,84.2021,84.2688,471296.0
2024-04-30 10:05:00,88.44,88.55,88.44,88.5,281219.0,84.2783,84.3831,84.2783,84.3355,281219.0
2024-04-30 10:10:00,88.5,88.62,88.5,88.62,244161.0,84.3355,84.4498,84.3355,84.4498,244161.0
2024-04-30 10:15:00,88.62,88.72,88.6,88.7,494570.0,84.4498,84.5451,84.4308,84.5261,494570.0
2024-04-30 10:20:00,88.71,88.73,88.59,88.62,246579.0,84.5356,84.5546,84.4212,84.4498,246579.0
2024-04-30 10:25:00,88.62,88.65,88.56,88.59,227405.0,84.4498,84.4784,84.3926,84.4212,227405.0
2024-04-30 10:30:00,88.59,88.66,88.58,88.63,194337.0,84.4212,84.4879,84.4117,84.4594,194337.0
2024-04-30 10:35:00,88.63,88.63,88.49,88.54,238822.0,84.4594,84.4594,84.3259,84.3736,238822.0
2024-04-30 10:40:00,88.54,88.56,88.48,88.55,228166.0,84.3736,84.3926,84.3164,84.3831,228166.0
2024-04-30 10:45:00,88.55,88.55,88.5,88.52,78212.0,84.3831,84.3831,84.3355,84.3545,78212.0
2024-04-30 10:50:00,88.52,88.53,88.46,88.47,132015.0,84.3545,84.3641,84.2974,84.3069,132015.0
2024-04-30 10:55:00,88.47,88.49,88.42,88.43,244676.0,84.3069,84.3259,84.2592,84.2688,244676.0
2024-04-30 11:00:00,88.44,88.49,88.42,88.45,153246.0,84.2783,84.3259,84.2592,84.2878,153246.0
2024-04-30 11:05:00,88.45,88.45,88.4,88.42,282615.0,84.2878,84.2878,84.2402,84.2592,282615.0
2024-04-30 11:10:00,88.42,88.44,88.34,88.36,310526.0,84.2592,84.2783,84.183,84.2021,310526.0
2024-04-30 11:15:00,88.35,88.47,88.34,88.45,582010.0,84.1925,84.3069,84.183,84.2878,582010.0
2024-04-30 11:20:00,88.45,88.53,88.45,88.52,329746.0,84.2878,84.3641,84.2878,84.3545,329746.0
2024-04-30 11:25:00,88.51,88.56,88.48,88.55,237468.0,84.345,84.3926,84.3164,84.3831,237468.0
2024-04-30 11:30:00,88.56,88.61,88.53,88.54,132564.0,84.3926,84.4403,84.3641,84.3736,132564.0
2024-04-30 11:35:00,88.54,88.56,88.5,88.54,102351.0,84.3736,84.3926,84.3355,84.3736,102351.0
2024-04-30 11:40:00,88.54,88.54,88.44,88.45,244517.0,84.3736,84.3736,84.2783,84.2878,244517.0
2024-04-30 11:45:00,88.45,88.5,88.44,88.49,119911.0,84.2878,84.3355,84.2783,84.3259,119911.0
2024-04-30 11:50:00,88.49,88.56,88.47,88.55,157244.0,84.3259,84.3926,84.3069,84.3831,157244.0
2024-04-30 11:55:00,88.54,88.56,88.51,88.56,96376.0,84.3736,84.3926,84.345,84.3926,96376.0
2024-04-30 12:00:00,88.56,88.59,88.52,88.53,227312.0,84.3926,84.4212,84.3545,84.3641,227312.0
2024-04-30 12:05:00,88.52,88.57,88.49,88.56,135852.0,84.3545,84.4022,84.3259,84.3926,135852.0
2024-04-30 12:10:00,88.56,88.58,88.52,88.54,132929.0,84.3926,84.4117,84.3545,84.3736,132929.0
2024-04-30 12:15:00,88.54,88.57,88.52,88.53,124722.0,84.3736,84.4022,84.3545,84.3641,124722.0
2024-04-30 12:20:00,88.53,88.55,88.47,88.47,166457.0,84.3641,84.3831,84.3069,84.3069,166457.0
2024-04-30 12:25:00,88.48,88.56,88.47,88.54,229674.0,84.3164,84.3926,84.3069,84.3736,229674.0
2024-04-30 12:30:00,88.54,88.56,88.47,88.49,191826.0,84.3736,84.3926,84.3069,84.3259,191826.0
2024-04-30 12:35:00,88.48,88.5,88.46,88.48,133519.0,84.3164,84.3355,84.2974,84.3164,133519.0
2024-04-30 12:40:00,88.48,88.48,88.41,88.45,244495.0,84.3164,84.3164,84.2497,84.2878,244495.0
2024-04-30 12:45:00,88.44,88.46,88.4,88.42,289815.0,84.2783,84.2974,84.2402,84.2592,289815.0
2024-04-30 12:50:00,88.42,88.43,88.4,88.42,83495.0,84.2592,84.2688,84.2402,84.2592,83495.0
2024-04-30 12:55:00,88.42,88.49,88.41,88.46,159710.0,84.2592,84.3259,84.2497,84.2974,159710.0
2024-04-30 13:00:00,88.46,88.49,88.45,88.48,251023.0,84.2974,84.3259,84.2878,84.3164,251023.0
2024-04-30 13:05:00,88.48,88.51,88.47,88.48,109619.0,84.3164,84.345,84.3069,84.3164,109619.0
2024-04-30 13:10:00,88.51,88.51,88.45,88.47,172719.0,84.345,84.345,84.2878,84.3069,172719.0
2024-04-30 13:15:00,88.47,88.5,88.45,88.47,99398.0,84.3069,84.3355,84.2878,84.3069,99398.0
2024-04-30 13:20:00,88.47,88.48,88.42,88.44,60266.0,84.3069,84.3164,84.2592,84.2783,60266.0
2024-04-30 13:25:00,88.44,88.47,88.43,88.45,106228.0,84.2783,84.3069,84.2688,84.2878,106228.0
2024-04-30 13:30:00,88.46,88.46,88.42,88.44,123690.0,84.2974,84.2974,84.2592,84.2783,123690.0
2024-04-30 13:35:00,88.45,88.48,88.43,88.45,125709.0,84.2878,84.3164,84.2688,84.2878,125709.0
2024-04-30 13:40:00,88.45,88.47,88.44,88.46,88705.0,84.2878,84.3069,84.2783,84.2974,88705.0
2024-04-30 13:45:00,88.46,88.5,88.45,88.5,159336.0,84.2974,84.3355,84.2878,84.3355,159336.0
2024-04-30 13:50:00,88.5,88.51,88.48,88.48,77174.0,84.3355,84.345,84.3164,84.3164,77174.0
2024-04-30 13:55:00,88.48,88.49,88.46,88.48,99373.0,84.3164,84.3259,84.2974,84.3164,99373.0
2024-04-30 14:00:00,88.48,88.52,88.47,88.51,64419.0,84.3164,84.3545,84.3069,84.345,64419.0
2024-04-30 14:05:00,88.51,88.52,88.48,88.48,109918.0,84.345,84.3545,84.3164,84.3164,109918.0
2024-04-30 14:10:00,88.48,88.49,88.44,88.45,153490.0,84.3164,84.3259,84.2783,84.2878,153490.0
2024-04-30 14:15:00,88.45,88.46,88.42,88.42,113871.0,84.2878,84.2974,84.2592,84.2592,113871.0
2024-04-30 14:20:00,88.42,88.46,88.4,88.41,121821.0,84.2592,84.2974,84.2402,84.2497,121821.0
2024-04-30 14:25:00,88.41,88.42,88.39,88.4,262773.0,84.2497,84.2592,84.2306,84.2402,262773.0
2024-04-30 14:30:00,88.41,88.41,88.37,88.38,461910.0,84.2497,84.2497,84.2116,84.2211,461910.0
2024-04-30 14:35:00,88.37,88.4,88.35,88.39,572804.0,84.2116,84.2402,84.1925,84.2306,572804.0
2024-04-30 14:40:00,88.39,88.42,88.29,88.31,421572.0,84.2306,84.2592,84.1354,84.1544,421572.0
2024-04-30 14:45:00,88.32,88.32,88.23,88.23,350303.0,84.1639,84.1639,84.0782,84.0782,350303.0
2024-04-30 14:50:00,88.25,88.26,88.19,88.24,578337.0,84.0972,84.1068,84.0401,84.0877,578337.0
2024-04-30 14:55:00,88.23,88.24,88.19,88.23,488791.0,84.0782,84.0877,84.0401,84.0782,488791.0
2024-04-30 15:00:00,88.23,88.28,88.22,88.28,306900.0,84.0782,84.1258,84.0686,84.1258,306900.0
2024-04-30 15:05:00,88.28,88.28,88.24,88.27,281495.0,84.1258,84.1258,84.0877,84.1163,281495.0
2024-04-30 15:10:00,88.28,88.28,88.24,88.26,350197.0,84.1258,84.1258,84.0877,84.1068,350197.0
2024-04-30 15:15:00,88.26,88.28,88.18,88.19,1179992.0,84.1068,84.1258,84.0305,84.0401,1179992.0
2024-04-30 15:20:00,88.19,88.2,88.15,88.17,637104.0,84.0401,84.0496,84.0019,84.021,637104.0
2024-04-30 15:25:00,88.17,88.22,88.15,88.2,277361.0,84.021,84.0686,84.0019,84.0496,277361.0
2024-04-30 15:30:00,88.2,88.23,88.18,88.2,552956.0,84.0496,84.0782,84.0305,84.0496,552956.0
2024-04-30 15:35:00,88.21,88.26,88.2,88.25,662543.0,84.0591,84.1068,84.0496,84.0972,662543.0
2024-04-30 15:40:00,88.25,88.29,88.22,88.26,530622.0,84.0972,84.1354,84.0686,84.1068,530622.0
2024-04-30 15:45:00,88.25,88.31,88.24,88.29,517676.0,84.0972,84.1544,84.0877,84.1354,517676.0
2024-04-30 15:50:00,88.28,88.32,88.26,88.31,948644.0,84.1258,84.1639,84.1068,84.1544,948644.0
2024-04-30 15:55:00,88.31,88.31,88.09,88.26,9476268.0,84.1544,84.1544,83.9448,84.1068,9476268.0
2024-05-01 09:30:00,88.6,88.63,88.51,88.53,946771.0,84.7242,84.7528,84.6381,84.6572,946771.0
2024-05-01 09:35:00,88.54,88.56,88.52,88.55,562753.0,84.6668,84.6859,84.6477,84.6763,562753.0
2024-05-01 09:40:00,88.55,88.56,88.45,88.46,451519.0,84.6763,84.6859,84.5807,84.5903,451519.0
2024-05-01 09:45:00,88.47,88.52,88.44,88.52,796331.0,84.5998,84.6477,84.5712,84.6477,796331.0
2024-05-01 09:50:00,88.52,88.56,88.45,88.47,723424.0,84.6477,84.6859,84.5807,84.5998,723424.0
2024-05-01 09:55:00,88.48,88.5,88.43,88.46,629532.0,84.6094,84.6285,84.5616,84.5903,629532.0
2024-05-01 10:00:00,88.47,88.72,88.25,88.53,2698148.0,84.5998,84.8389,84.3895,84.6572,2698148.0
2024-05-01 10:05:00,88.53,88.62,88.47,88.5,480396.0,84.6572,84.7433,84.5998,84.6285,480396.0
2024-05-01 10:10:00,88.5,88.55,88.41,88.5,606894.0,84.6285,84.6763,84.5425,84.6285,606894.0
2024-05-01 10:15:00,88.5,88.57,88.42,88.46,443103.0,84.6285,84.6955,84.552,84.5903,443103.0
2024-05-01 10:20:00,88.45,88.48,88.37,88.38,329956.0,84.5807,84.6094,84.5042,84.5138,329956.0
2024-05-01 10:25:00,88.38,88.45,88.35,88.44,389139.0,84.5138,84.5807,84.4851,84.5712,389139.0
2024-05-01 10:30:00,88.45,88.52,88.41,88.42,452286.0,84.5807,84.6477,84.5425,84.552,452286.0
2024-05-01 10:35:00,88.41,88.42,88.36,88.37,351705.0,84.5425,84.552,84.4947,84.5042,351705.0
2024-05-01 10:40:00,88.37,88.39,88.31,88.33,282654.0,84.5042,84.5233,84.4468,84.466,282654.0
2024-05-01 10:45:00,88.34,88.39,88.3,88.38,227052.0,84.4755,84.5233,84.4373,84.5138,227052.0
2024-05-01 10:50:00,88.38,88.42,88.32,88.37,204899.0,84.5138,84.552,84.4564,84.5042,204899.0
2024-05-01 10:55:00,88.37,88.39,88.35,88.36,222400.0,84.5042,84.5233,84.4851,84.4947,222400.0
2024-05-01 11:00:00,88.35,88.41,88.32,88.35,317841.0,84.4851,84.5425,84.4564,84.4851,317841.0
2024-05-01 11:05:00,88.34,88.38,88.33,88.34,197400.0,84.4755,84.5138,84.466,84.4755,197400.0
2024-05-01 11:10:00,88.34,88.37,88.3,88.32,217716.0,84.4755,84.5042,84.4373,84.4564,217716.0
2024-05-01 11:15:00,88.33,88.39,88.3,88.3,234384.0,84.466,84.5233,84.4373,84.4373,234384.0
2024-05-01 11:20:00,88.3,88.4,88.29,88.38,280725.0,84.4373,84.5329,84.4277,84.5138,280725.0
2024-05-01 11:25:00,88.37,88.39,88.35,88.37,160411.0,84.5042,84.5233,84.4851,84.5042,160411.0
2024-05-01 11:30:00,88.37,88.38,88.33,88.36,238303.0,84.5042,84.5138,84.466,84.4947,238303.0
2024-05-01 11:35:00,88.35,88.45,88.35,88.45,224667.0,84.4851,84.5807,84.4851,84.5807,224667.0
2024-05-01 11:40:00,88.45,88.46,88.41,88.43,217881.0,84.5807,84.5903,84.5425,84.5616,217881.0
2024-05-01 11:45:00,88.43,88.47,88.42,88.42,148536.0,84.5616,84.5998,84.552,84.552,148536.0
2024-05-01 11:50:00,88.43,88.48,88.41,88.42,314053.0,84.5616,84.6094,84.5425,84.552,314053.0
2024-05-01 11:55:00,88.42,88.46,88.42,88.43,220912.0,84.552,84.5903,84.552,84.5616,220912.0
2024-05-01 12:00:00,88.43,88.44,88.38,88.4,208991.0,84.5616,84.5712,84.5138,84.5329,208991.0
2024-05-01 12:05:00,88.41,88.42,88.39,88.41,136392.0,84.5425,84.552,84.5233,84.5425,136392.0
2024-05-01 12:10:00,88.42,88.42,88.37,88.39,284543.0,84.552,84.552,84.5042,84.5233,284543.0
2024-05-01 12:15:00,88.39,88.44,88.38,88.42,163544.0,84.5233,84.5712,84.5138,84.552,163544.0
2024-05-01 12:20:00,88.42,88.47,88.4,88.46,105978.0,84.552,84.5998,84.5329,84.5903,105978.0
2024-05-01 12:25:00,88.47,88.5,88.42,88.48,368039.0,84.5998,84.6285,84.552,84.6094,368039.0
2024-05-01 12:30:00,88.48,88.56,88.47,88.52,354384.0,84.6094,84.6859,84.5998,84.6477,354384.0
2024-05-01 12:35:00,88.52,88.57,88.51,88.52,189582.0,84.6477,84.6955,84.6381,84.6477,189582.0
2024-05-01 12:40:00,88.52,88.53,88.48,88.49,164144.0,84.6477,84.6572,84.6094,84.619,164144.0
2024-05-01 12:45:00,88.49,88.52,88.48,88.5,155750.0,84.619,84.6477,84.6094,84.6285,155750.0
2024-05-01 12:50:00,88.51,88.55,88.5,88.54,196729.0,84.6381,84.6763,84.6285,84.6668,196729.0
2024-05-01 12:55:00,88.54,88.54,88.52,88.53,238574.0,84.6668,84.6668,84.6477,84.6572,238574.0
2024-05-01 13:00:00,88.54,88.54,88.47,88.48,115794.0,84.6668,84.6668,84.5998,84.6094,115794.0
2024-05-01 13:05:00,88.48,88.5,88.46,88.5,155825.0,84.6094,84.6285,84.5903,84.6285,155825.0
2024-05-01 13:10:00,88.5,88.5,88.46,88.47,403563.0,84.6285,84.6285,84.5903,84.5998,403563.0
2024-05-01 13:15:00,88.48,88.53,88.46,88.5,140049.0,84.6094,84.6572,84.5903,84.6285,140049.0
2024-05-01 13:20:00,88.51,88.54,88.49,88.52,166227.0,84.6381,84.6668,84.619,84.6477,166227.0
2024-05-01 13:25:00,88.52,88.53,88.5,88.5,545042.0,84.6477,84.6572,84.6285,84.6285,545042.0
2024-05-01 13:30:00,88.51,88.54,88.5,88.54,146858.0,84.6381,84.6668,84.6285,84.6668,146858.0
2024-05-01 13:35:00,88.54,88.58,88.51,88.58,200081.0,84.6668,84.705,84.6381,84.705,200081.0
2024-05-01 13:40:00,88.57,88.61,88.57,88.61,299594.0,84.6955,84.7337,84.6955,84.7337,299594.0
2024-05-01 13:45:00,88.61,88.64,88.6,88.63,356649.0,84.7337,84.7624,84.7242,84.7528,356649.0
2024-05-01 13:50:00,88.63,88.65,88.59,88.61,439259.0,84.7528,84.772,84.7146,84.7337,439259.0
2024-05-01 13:55:00,88.62,88.66,88.56,88.64,718980.0,84.7433,84.7815,84.6859,84.7624,718980.0
2024-05-01 14:00:00,88.61,88.98,88.24,88.87,2779426.0,84.7337,85.0875,84.3799,84.9823,2779426.0
2024-05-01 14:05:00,88.88,88.88,88.59,88.6,1309729.0,84.9919,84.9919,84.7146,84.7242,1309729.0
2024-05-01 14:10:00,88.61,88.72,88.59,88.65,268175.0,84.7337,84.8389,84.7146,84.772,268175.0
2024-05-01 14:15:00,88.64,88.66,88.58,88.64,262822.0,84.7624,84.7815,84.705,84.7624,262822.0
2024-05-01 14:20:00,88.64,88.74,88.58,88.67,471786.0,84.7624,84.858,84.705,84.7911,471786.0
2024-05-01 14:25:00,88.67,88.76,88.65,88.72,283620.0,84.7911,84.8772,84.772,84.8389,283620.0
2024-05-01 14:30:00,88.72,88.9,88.68,88.88,827885.0,84.8389,85.011,84.8007,84.9919,827885.0
2024-05-01 14:35:00,88.88,89.04,88.64,88.96,1159215.0,84.9919,85.1449,84.7624,85.0684,1159215.0
2024-05-01 14:40:00,88.96,89.19,88.92,89.14,928904.0,85.0684,85.2883,85.0302,85.2405,928904.0
2024-05-01 14:45:00,89.13,89.2,89.03,89.14,986249.0,85.231,85.2979,85.1353,85.2405,986249.0
2024-05-01 14:50:00,89.14,89.2,89.04,89.16,726637.0,85.2405,85.2979,85.1449,85.2597,726637.0
2024-05-01 14:55:00,89.17,89.21,89.01,89.06,1013813.0,85.2692,85.3075,85.1162,85.164,1013813.0
2024-05-01 15:00:00,89.05,89.06,88.89,88.89,632543.0,85.1545,85.164,85.0015,85.0015,632543.0
2024-05-01 15:05:00,88.89,88.94,88.72,88.75,992987.0,85.0015,85.0493,84.8389,84.8676,992987.0
2024-05-01 15:10:00,88.75,88.82,88.71,88.8,685781.0,84.8676,84.9345,84.8293,84.9154,685781.0
2024-05-01 15:15:00,88.8,88.81,88.58,88.59,458802.0,84.9154,84.925,84.705,84.7146,458802.0
2024-05-01 15:20:00,88.58,88.74,88.55,88.72,897320.0,84.705,84.858,84.6763,84.8389,897320.0
2024-05-01 15:25:00,88.73,88.75,88.6,88.66,559867.0,84.8485,84.8676,84.7242,84.7815,559867.0
2024-05-01 15:30:00,88.66,88.67,88.58,88.61,536777.0,84.7815,84.7911,84.705,84.7337,536777.0
2024-05-01 15:35:00,88.61,88.63,88.55,88.56,545306.0,84.7337,84.7528,84.6763,84.6859,545306.0
2024-05-01 15:40:00,88.56,88.59,88.53,88.58,710048.0,84.6859,84.7146,84.6572,84.705,710048.0
2024-05-01 15:45:00,88.59,88.63,88.54,88.6,1008820.0,84.7146,84.7528,84.6668,84.7242,1008820.0
2024-05-01 15:50:00,88.59,88.59,88.49,88.51,1287388.0,84.7146,84.7146,84.619,84.6381,1287388.0
2024-05-01 15:55:00,88.51,88.64,88.49,88.58,4042617.0,84.6381,84.7624,84.619,84.705,4042617.0
2024-05-02 09:30:00,88.21,88.23,88.1,88.1,672307.0,84.3512,84.3703,84.246,84.246,672307.0
2024-05-02 09:35:00,88.11,88.16,88.08,88.09,389726.0,84.2556,84.3034,84.2269,84.2365,389726.0
2024-05-02 09:40:00,88.09,88.11,88.02,88.11,554245.0,84.2365,84.2556,84.1695,84.2556,554245.0
2024-05-02 09:45:00,88.11,88.19,88.1,88.17,621576.0,84.2556,84.3321,84.246,84.313,621576.0
2024-05-02 09:50:00,88.16,88.29,88.15,88.26,980614.0,84.3034,84.4277,84.2938,84.399,980614.0
2024-05-02 09:55:00,88.26,88.35,88.24,88.26,479070.0,84.399,84.4851,84.3799,84.399,479070.0
2024-05-02 10:00:00,88.27,88.33,88.21,88.3,668431.0,84.4086,84.466,84.3512,84.4373,668431.0
2024-05-02 10:05:00,88.31,88.35,88.09,88.14,615312.0,84.4468,84.4851,84.2365,84.2843,615312.0
2024-05-02 10:10:00,88.14,88.15,88.08,88.11,484335.0,84.2843,84.2938,84.2269,84.2556,484335.0
2024-05-02 10:15:00,88.1,88.2,88.1,88.17,593729.0,84.246,84.3417,84.246,84.313,593729.0
2024-05-02 10:20:00,88.18,88.28,88.16,88.27,668973.0,84.3225,84.4182,84.3034,84.4086,668973.0
2024-05-02 10:25:00,88.27,88.29,88.18,88.23,502472.0,84.4086,84.4277,84.3225,84.3703,502472.0
2024-05-02 10:30:00,88.23,88.31,88.19,88.26,477690.0,84.3703,84.4468,84.3321,84.399,477690.0
2024-05-02 10:35:00,88.26,88.26,88.15,88.19,396866.0,84.399,84.399,84.2938,84.3321,396866.0
2024-05-02 10:40:00,88.19,88.24,88.12,88.14,360892.0,84.3321,84.3799,84.2652,84.2843,360892.0
2024-05-02 10:45:00,88.13,88.27,88.12,88.26,452032.0,84.2747,84.4086,84.2652,84.399,452032.0
2024-05-02 10:50:00,88.26,88.28,88.23,88.27,245068.0,84.399,84.4182,84.3703,84.4086,245068.0
2024-05-02 10:55:00,88.27,88.35,88.26,88.34,491909.0,84.4086,84.4851,84.399,84.4755,491909.0
2024-05-02 11:00:00,88.34,88.36,88.31,88.35,459382.0,84.4755,84.4947,84.4468,84.4851,459382.0
2024-05-02 11:05:00,88.36,88.45,88.35,88.44,463719.0,84.4947,84.5807,84.4851,84.5712,463719.0
2024-05-02 11:10:00,88.45,88.48,88.37,88.4,719956.0,84.5807,84.6094,84.5042,84.5329,719956.0
2024-05-02 11:15:00,88.4,88.49,88.39,88.47,611688.0,84.5329,84.619,84.5233,84.5998,611688.0
2024-05-02 11:20:00,88.46,88.55,88.43,88.55,632509.0,84.5903,84.6763,84.5616,84.6763,632509.0
2024-05-02 11:25:00,88.54,88.6,88.51,88.53,598077.0,84.6668,84.7242,84.6381,84.6572,598077.0
2024-05-02 11:30:00,88.53,88.56,88.51,88.54,380649.0,84.6572,84.6859,84.6381,84.6668,380649.0
2024-05-02 11:35:00,88.54,88.63,88.5,88.63,734951.0,84.6668,84.7528,84.6285,84.7528,734951.0
2024-05-02 11:40:00,88.63,88.69,88.57,88.61,886466.0,84.7528,84.8102,84.6955,84.7337,886466.0
2024-05-02 11:45:00,88.6,88.63,88.57,88.61,520243.0,84.7242,84.7528,84.6955,84.7337,520243.0
2024-05-02 11:50:00,88.62,88.63,88.56,88.59,603887.0,84.7433,84.7528,84.6859,84.7146,603887.0
2024-05-02 11:55:00,88.59,88.64,88.58,88.64,638247.0,84.7146,84.7624,84.705,84.7624,638247.0
2024-05-02 12:00:00,88.64,88.65,88.61,88.63,282119.0,84.7624,84.772,84.7337,84.7528,282119.0
2024-05-02 12:05:00,88.63,88.64,88.61,88.62,156389.0,84.7528,84.7624,84.7337,84.7433,156389.0
2024-05-02 12:10:00,88.63,88.64,88.6,88.61,141218.0,84.7528,84.7624,84.7242,84.7337,141218.0
2024-05-02 12:15:00,88.61,88.63,88.58,88.63,269165.0,84.7337,84.7528,84.705,84.7528,269165.0
2024-05-02 12:20:00,88.63,88.74,88.63,88.73,357754.0,84.7528,84.858,84.7528,84.8485,357754.0
2024-05-02 12:25:00,88.73,88.75,88.69,88.73,291462.0,84.8485,84.8676,84.8102,84.8485,291462.0
2024-05-02 12:30:00,88.74,88.76,88.71,88.72,290287.0,84.858,84.8772,84.8293,84.8389,290287.0
2024-05-02 12:35:00,88.72,88.72,88.65,88.68,399122.0,84.8389,84.8389,84.772,84.8007,399122.0
2024-05-02 12:40:00,88.69,88.69,88.65,88.68,155325.0,84.8102,84.8102,84.772,84.8007,155325.0
2024-05-02 12:45:00,88.68,88.71,88.67,88.7,592126.0,84.8007,84.8293,84.7911,84.8198,592126.0
2024-05-02 12:50:00,88.69,88.71,88.67,88.7,483036.0,84.8102,84.8293,84.7911,84.8198,483036.0
2024-05-02 12:55:00,88.7,88.71,88.66,88.68,346482.0,84.8198,84.8293,84.7815,84.8007,346482.0
2024-05-02 13:00:00,88.68,88.72,88.67,88.72,360952.0,84.8007,84.8389,84.7911,84.8389,360952.0
2024-05-02 13:05:00,88.71,88.76,88.7,88.74,437337.0,84.8293,84.8772,84.8198,84.858,437337.0
2024-05-02 13:10:00,88.74,88.78,88.72,88.76,374504.0,84.858,84.8963,84.8389,84.8772,374504.0
2024-05-02 13:15:00,88.76,88.78,88.75,88.77,294068.0,84.8772,84.8963,84.8676,84.8867,294068.0
2024-05-02 13:20:00,88.77,88.87,88.76,88.86,415822.0,84.8867,84.9823,84.8772,84.9728,415822.0
2024-05-02 13:25:00,88.87,88.88,88.85,88.88,331231.0,84.9823,84.9919,84.9632,84.9919,331231.0
2024-05-02 13:30:00,88.87,88.92,88.87,88.89,547069.0,84.9823,85.0302,84.9823,85.0015,547069.0
2024-05-02 13:35:00,88.89,88.92,88.86,88.87,387610.0,85.0015,85.0302,84.9728,84.9823,387610.0
2024-05-02 13:40:00,88.88,88.9,88.86,88.89,291943.0,84.9919,85.011,84.9728,85.0015,291943.0
2024-05-02 13:45:00,88.88,88.94,88.88,88.94,493536.0,84.9919,85.0493,84.9919,85.0493,493536.0
2024-05-02 13:50:00,88.94,88.97,88.92,88.95,363266.0,85.0493,85.078,85.0302,85.0588,363266.0
2024-05-02 13:55:00,88.95,88.97,88.91,88.94,691005.0,85.0588,85.078,85.0206,85.0493,691005.0
2024-05-02 14:00:00,88.94,88.95,88.87,88.89,560648.0,85.0493,85.0588,84.9823,85.0015,560648.0
2024-05-02 14:05:00,88.9,88.9,88.87,88.88,161738.0,85.011,85.011,84.9823,84.9919,161738.0
2024-05-02 14:10:00,88.87,88.92,88.86,88.9,456917.0,84.9823,85.0302,84.9728,85.011,456917.0
2024-05-02 14:15:00,88.91,88.91,88.87,88.9,468271.0,85.0206,85.0206,84.9823,85.011,468271.0
2024-05-02 14:20:00,88.9,88.91,88.87,88.88,317295.0,85.011,85.0206,84.9823,84.9919,317295.0
2024-05-02 14:25:00,88.88,88.93,88.87,88.92,177612.0,84.9919,85.0397,84.9823,85.0302,177612.0
2024-05-02 14:30:00,88.93,88.97,88.92,88.97,156547.0,85.0397,85.078,85.0302,85.078,156547.0
2024-05-02 14:35:00,88.96,88.98,88.92,88.95,273917.0,85.0684,85.0875,85.0302,85.0588,273917.0
2024-05-02 14:40:00,88.94,88.96,88.93,88.94,154682.0,85.0493,85.0684,85.0397,85.0493,154682.0
2024-05-02 14:45:00,88.94,88.98,88.93,88.97,451038.0,85.0493,85.0875,85.0397,85.078,451038.0
2024-05-02 14:50:00,88.97,88.99,88.94,88.97,320003.0,85.078,85.0971,85.0493,85.078,320003.0
2024-05-02 14:55:00,88.97,89.01,88.96,88.98,392296.0,85.078,85.1162,85.0684,85.0875,392296.0
2024-05-02 15:00:00,88.97,88.98,88.86,88.88,335205.0,85.078,85.0875,84.9728,84.9919,335205.0
2024-05-02 15:05:00,88.89,88.9,88.87,88.88,133275.0,85.0015,85.011,84.9823,84.9919,133275.0
2024-05-02 15:10:00,88.88,88.9,88.87,88.9,187039.0,84.9919,85.011,84.9823,85.011,187039.0
2024-05-02 15:15:00,88.9,88.9,88.83,88.85,480031.0,85.011,85.011,84.9441,84.9632,480031.0
2024-05-02 15:20:00,88.84,88.89,88.84,88.88,238217.0,84.9537,85.0015,84.9537,84.9919,238217.0
2024-05-02 15:25:00,88.89,88.93,88.88,88.93,504845.0,85.0015,85.0397,84.9919,85.0397,504845.0
2024-05-02 15:30:00,88.93,88.93,88.87,88.88,339475.0,85.0397,85.0397,84.9823,84.9919,339475.0
2024-05-02 15:35:00,88.89,88.89,88.84,88.87,504596.0,85.0015,85.0015,84.9537,84.9823,504596.0
2024-05-02 15:40:00,88.87,88.88,88.86,88.87,699120.0,84.9823,84.9919,84.9728,84.9823,699120.0
2024-05-02 15:45:00,88.87,88.88,88.83,88.88,950309.0,84.9823,84.9919,84.9441,84.9919,950309.0
2024-05-02 15:50:00,88.88,88.89,88.83,88.84,1365498.0,84.9919,85.0015,84.9441,84.9537,1365498.0
2024-05-02 15:55:00,88.85,88.94,88.84,88.9,4626233.0,84.9632,85.0493,84.9537,85.011,4626233.0
2024-05-03 09:30:00,89.93,90.02,89.75,89.75,1326046.0,85.996,86.082,85.8239,85.8239,1326046.0
2024-05-03 09:35:00,89.75,89.82,89.7,89.7,1110145.0,85.8239,85.8908,85.776,85.776,1110145.0
2024-05-03 09:40:00,89.71,89.85,89.7,89.81,506821.0,85.7856,85.9195,85.776,85.8812,506821.0
2024-05-03 09:45:00,89.81,89.83,89.64,89.79,922044.0,85.8812,85.9004,85.7187,85.8621,922044.0
2024-05-03 09:50:00,89.78,89.82,89.65,89.78,1333135.0,85.8525,85.8908,85.7282,85.8525,1333135.0
2024-05-03 09:55:00,89.79,89.83,89.67,89.74,1260555.0,85.8621,85.9004,85.7474,85.8143,1260555.0
2024-05-03 10:00:00,89.74,90.12,89.61,89.62,2265218.0,85.8143,86.1777,85.69,85.6995,2265218.0
2024-05-03 10:05:00,89.61,89.7,89.44,89.53,1101001.0,85.69,85.776,85.5274,85.6135,1101001.0
2024-05-03 10:10:00,89.52,89.62,89.39,89.46,830715.0,85.6039,85.6995,85.4796,85.5465,830715.0
2024-05-03 10:15:00,89.46,89.51,89.38,89.4,872940.0,85.5465,85.5943,85.47,85.4892,872940.0
2024-05-03 10:20:00,89.41,89.52,89.35,89.4,688115.0,85.4987,85.6039,85.4413,85.4892,688115.0
2024-05-03 10:25:00,89.4,89.41,89.28,89.38,497615.0,85.4892,85.4987,85.3744,85.47,497615.0
2024-05-03 10:30:00,89.38,89.43,89.27,89.29,410798.0,85.47,85.5178,85.3648,85.384,410798.0
2024-05-03 10:35:00,89.29,89.4,89.28,89.34,785395.0,85.384,85.4892,85.3744,85.4318,785395.0
2024-05-03 10:40:00,89.34,89.38,89.28,89.36,336459.0,85.4318,85.47,85.3744,85.4509,336459.0
2024-05-03 10:45:00,89.36,89.45,89.31,89.4,653108.0,85.4509,85.537,85.4031,85.4892,653108.0
2024-05-03 10:50:00,89.4,89.51,89.39,89.45,582039.0,85.4892,85.5943,85.4796,85.537,582039.0
2024-05-03 10:55:00,89.45,89.5,89.43,89.46,342501.0,85.537,85.5848,85.5178,85.5465,342501.0
2024-05-03 11:00:00,89.46,89.5,89.43,89.47,334585.0,85.5465,85.5848,85.5178,85.5561,334585.0
2024-05-03 11:05:00,89.46,89.54,89.45,89.53,343650.0,85.5465,85.623,85.537,85.6135,343650.0
2024-05-03 11:10:00,89.52,89.54,89.47,89.54,344158.0,85.6039,85.623,85.5561,85.623,344158.0
2024-05-03 11:15:00,89.54,89.57,89.52,89.57,588366.0,85.623,85.6517,85.6039,85.6517,588366.0
2024-05-03 11:20:00,89.56,89.62,89.55,89.58,771560.0,85.6422,85.6995,85.6326,85.6613,771560.0
2024-05-03 11:25:00,89.58,89.6,89.53,89.53,295430.0,85.6613,85.6804,85.6135,85.6135,295430.0
2024-05-03 11:30:00,89.54,89.64,89.54,89.63,367745.0,85.623,85.7187,85.623,85.7091,367745.0
2024-05-03 11:35:00,89.64,89.66,89.61,89.63,398491.0,85.7187,85.7378,85.69,85.7091,398491.0
2024-05-03 11:40:00,89.64,89.68,89.63,89.65,532237.0,85.7187,85.7569,85.7091,85.7282,532237.0
2024-05-03 11:45:00,89.65,89.66,89.61,89.63,210321.0,85.7282,85.7378,85.69,85.7091,210321.0
2024-05-03 11:50:00,89.64,89.69,89.61,89.67,502998.0,85.7187,85.7665,85.69,85.7474,502998.0
2024-05-03 11:55:00,89.67,89.7,89.66,89.69,318070.0,85.7474,85.776,85.7378,85.7665,318070.0
2024-05-03 12:00:00,89.69,89.76,89.66,89.72,739158.0,85.7665,85.8334,85.7378,85.7952,739158.0
2024-05-03 12:05:00,89.72,89.74,89.7,89.73,222268.0,85.7952,85.8143,85.776,85.8047,222268.0
2024-05-03 12:10:00,89.73,89.74,89.64,89.65,438673.0,85.8047,85.8143,85.7187,85.7282,438673.0
2024-05-03 12:15:00,89.66,89.68,89.64,89.68,284984.0,85.7378,85.7569,85.7187,85.7569,284984.0
2024-05-03 12:20:00,89.67,89.67,89.63,89.64,177045.0,85.7474,85.7474,85.7091,85.7187,177045.0
2024-05-03 12:25:00,89.64,89.68,89.63,89.66,179337.0,85.7187,85.7569,85.7091,85.7378,179337.0
2024-05-03 12:30:00,89.66,89.68,89.61,89.64,290212.0,85.7378,85.7569,85.69,85.7187,290212.0
2024-05-03 12:35:00,89.65,89.66,89.61,89.65,241561.0,85.7282,85.7378,85.69,85.7282,241561.0
2024-05-03 12:40:00,89.65,89.69,89.64,89.66,466950.0,85.7282,85.7665,85.7187,85.7378,466950.0
2024-05-03 12:45:00,89.66,89.68,89.59,89.62,356060.0,85.7378,85.7569,85.6708,85.6995,356060.0
2024-05-03 12:50:00,89.61,89.61,89.57,89.59,181236.0,85.69,85.69,85.6517,85.6708,181236.0
2024-05-03 12:55:00,89.59,89.62,89.57,89.61,144694.0,85.6708,85.6995,85.6517,85.69,144694.0
2024-05-03 13:00:00,89.61,89.62,89.56,89.59,331520.0,85.69,85.6995,85.6422,85.6708,331520.0
2024-05-03 13:05:00,89.6,89.61,89.57,89.58,84464.0,85.6804,85.69,85.6517,85.6613,84464.0
2024-05-03 13:10:00,89.58,89.6,89.55,89.58,119876.0,85.6613,85.6804,85.6326,85.6613,119876.0
2024-05-03 13:15:00,89.59,89.61,89.56,89.59,289550.0,85.6708,85.69,85.6422,85.6708,289550.0
2024-05-03 13:20:00,89.59,89.62,89.58,89.6,147888.0,85.6708,85.6995,85.6613,85.6804,147888.0
2024-05-03 13:25:00,89.6,89.62,89.58,89.62,128254.0,85.6804,85.6995,85.6613,85.6995,128254.0
2024-05-03 13:30:00,89.61,89.65,89.61,89.65,532410.0,85.69,85.7282,85.69,85.7282,532410.0
2024-05-03 13:35:00,89.65,89.69,89.64,89.68,277869.0,85.7282,85.7665,85.7187,85.7569,277869.0
2024-05-03 13:40:00,89.68,89.71,89.67,89.7,176505.0,85.7569,85.7856,85.7474,85.776,176505.0
2024-05-03 13:45:00,89.7,89.74,89.7,89.72,207646.0,85.776,85.8143,85.776,85.7952,207646.0
2024-05-03 13:50:00,89.73,89.77,89.72,89.74,178613.0,85.8047,85.843,85.7952,85.8143,178613.0
2024-05-03 13:55:00,89.74,89.77,89.71,89.71,221247.0,85.8143,85.843,85.7856,85.7856,221247.0
2024-05-03 14:00:00,89.72,89.75,89.71,89.73,313153.0,85.7952,85.8239,85.7856,85.8047,313153.0
2024-05-03 14:05:00,89.73,89.76,89.71,89.76,354989.0,85.8047,85.8334,85.7856,85.8334,354989.0
2024-05-03 14:10:00,89.76,89.78,89.74,89.76,410572.0,85.8334,85.8525,85.8143,85.8334,410572.0
2024-05-03 14:15:00,89.76,89.76,89.72,89.72,392008.0,85.8334,85.8334,85.7952,85.7952,392008.0
2024-05-03 14:20:00,89.72,89.74,89.71,89.73,348060.0,85.7952,85.8143,85.7856,85.8047,348060.0
2024-05-03 14:25:00,89.73,89.81,89.72,89.79,368911.0,85.8047,85.8812,85.7952,85.8621,368911.0
2024-05-03 14:30:00,89.79,89.81,89.77,89.78,411908.0,85.8621,85.8812,85.843,85.8525,411908.0
2024-05-03 14:35:00,89.78,89.83,89.78,89.79,401714.0,85.8525,85.9004,85.8525,85.8621,401714.0
2024-05-03 14:40:00,89.79,89.8,89.76,89.76,574532.0,85.8621,85.8717,85.8334,85.8334,574532.0
2024-05-03 14:45:00,89.77,89.83,89.76,89.81,290760.0,85.843,85.9004,85.8334,85.8812,290760.0
2024-05-03 14:50:00,89.82,89.82,89.79,89.8,428774.0,85.8908,85.8908,85.8621,85.8717,428774.0
2024-05-03 14:55:00,89.8,89.88,89.79,89.85,578483.0,85.8717,85.9482,85.8621,85.9195,578483.0
2024-05-03 15:00:00,89.85,89.85,89.79,89.8,343382.0,85.9195,85.9195,85.8621,85.8717,343382.0
2024-05-03 15:05:00,89.8,89.82,89.79,89.81,265837.0,85.8717,85.8908,85.8621,85.8812,265837.0
2024-05-03 15:10:00,89.81,89.84,89.79,89.81,242709.0,85.8812,85.9099,85.8621,85.8812,242709.0
2024-05-03 15:15:00,89.81,89.89,89.81,89.87,403366.0,85.8812,85.9577,85.8812,85.9386,403366.0
2024-05-03 15:20:00,89.87,89.89,89.82,89.84,459078.0,85.9386,85.9577,85.8908,85.9099,459078.0
2024-05-03 15:25:00,89.83,89.85,89.83,89.84,336484.0,85.9004,85.9195,85.9004,85.9099,336484.0
2024-05-03 15:30:00,89.84,89.86,89.8,89.81,367670.0,85.9099,85.929,85.8717,85.8812,367670.0
2024-05-03 15:35:00,89.81,89.81,89.77,89.8,832747.0,85.8812,85.8812,85.843,85.8717,832747.0
2024-05-03 15:40:00,89.8,89.81,89.76,89.79,557318.0,85.8717,85.8812,85.8334,85.8621,557318.0
2024-05-03 15:45:00,89.78,89.85,89.77,89.83,558450.0,85.8525,85.9195,85.843,85.9004,558450.0
2024-05-03 15:50:00,89.83,89.84,89.78,89.79,493862.0,85.9004,85.9099,85.8525,85.8621,493862.0
2024-05-03 15:55:00,89.79,89.85,89.78,89.81,2300354.0,85.8621,85.9195,85.8525,85.8812,2300354.0
2024-05-06 09:30:00,89.86,89.88,89.78,89.84,450016.0,85.929,85.9482,85.8525,85.9099,450016.0
2024-05-06 09:35:00,89.85,89.87,89.83,89.85,291063.0,85.9195,85.9386,85.9004,85.9195,291063.0
2024-05-06 09:40:00,89.85,89.87,89.77,89.86,382752.0,85.9195,85.9386,85.843,85.929,382752.0
2024-05-06 09:45:00,89.84,89.85,89.81,89.83,196569.0,85.9099,85.9195,85.8812,85.9004,196569.0
2024-05-06 09:50:00,89.82,89.86,89.8,89.81,232961.0,85.8908,85.929,85.8717,85.8812,232961.0
2024-05-06 09:55:00,89.81,89.82,89.77,89.8,540777.0,85.8812,85.8908,85.843,85.8717,540777.0
2024-05-06 10:00:00,89.79,89.82,89.78,89.82,197672.0,85.8621,85.8908,85.8525,85.8908,197672.0
2024-05-06 10:05:00,89.82,89.84,89.77,89.79,208710.0,85.8908,85.9099,85.843,85.8621,208710.0
2024-05-06 10:10:00,89.79,89.82,89.76,89.82,284293.0,85.8621,85.8908,85.8334,85.8908,284293.0
2024-05-06 10:15:00,89.81,89.83,89.79,89.81,93916.0,85.8812,85.9004,85.8621,85.8812,93916.0
2024-05-06 10:20:00,89.81,89.84,89.8,89.81,102908.0,85.8812,85.9099,85.8717,85.8812,102908.0
2024-05-06 10:25:00,89.82,89.83,89.79,89.8,91466.0,85.8908,85.9004,85.8621,85.8717,91466.0
2024-05-06 10:30:00,89.81,89.81,89.79,89.8,86908.0,85.8812,85.8812,85.8621,85.8717,86908.0
2024-05-06 10:35:00,89.81,89.85,89.8,89.83,153065.0,85.8812,85.9195,85.8717,85.9004,153065.0
2024-05-06 10:40:00,89.83,89.86,89.78,89.8,675807.0,85.9004,85.929,85.8525,85.8717,675807.0
2024-05-06 10:45:00,89.8,89.8,89.78,89.79,78949.0,85.8717,85.8717,85.8525,85.8621,78949.0
2024-05-06 10:50:00,89.79,89.8,89.77,89.78,80637.0,85.8621,85.8717,85.843,85.8525,80637.0
2024-05-06 10:55:00,89.79,89.79,89.77,89.78,131700.0,85.8621,85.8621,85.843,85.8525,131700.0
2024-05-06 11:00:00,89.78,89.8,89.75,89.75,164535.0,85.8525,85.8717,85.8239,85.8239,164535.0
2024-05-06 11:05:00,89.75,89.75,89.69,89.71,403455.0,85.8239,85.8239,85.7665,85.7856,403455.0
2024-05-06 11:10:00,89.72,89.72,89.67,89.68,190589.0,85.7952,85.7952,85.7474,85.7569,190589.0
2024-05-06 11:15:00,89.69,89.72,89.68,89.7,183082.0,85.7665,85.7952,85.7569,85.776,183082.0
2024-05-06 11:20:00,89.71,89.71,89.67,89.69,120798.0,85.7856,85.7856,85.7474,85.7665,120798.0
2024-05-06 11:25:00,89.69,89.71,89.68,89.7,73679.0,85.7665,85.7856,85.7569,85.776,73679.0
2024-05-06 11:30:00,89.7,89.76,89.7,89.75,88350.0,85.776,85.8334,85.776,85.8239,88350.0
2024-05-06 11:35:00,89.75,89.8,89.75,89.8,149613.0,85.8239,85.8717,85.8239,85.8717,149613.0
2024-05-06 11:40:00,89.8,89.83,89.79,89.83,149208.0,85.8717,85.9004,85.8621,85.9004,149208.0
2024-05-06 11:45:00,89.83,89.85,89.82,89.84,179271.0,85.9004,85.9195,85.8908,85.9099,179271.0
2024-05-06 11:50:00,89.83,89.91,89.83,89.88,245639.0,85.9004,85.9769,85.9004,85.9482,245639.0
2024-05-06 11:55:00,89.87,89.91,89.87,89.9,207174.0,85.9386,85.9769,85.9386,85.9673,207174.0
2024-05-06 12:00:00,89.91,89.93,89.89,89.92,154800.0,85.9769,85.996,85.9577,85.9864,154800.0
2024-05-06 12:05:00,89.92,89.93,89.89,89.9,131744.0,85.9864,85.996,85.9577,85.9673,131744.0
2024-05-06 12:10:00,89.91,89.91,89.86,89.87,86150.0,85.9769,85.9769,85.929,85.9386,86150.0
2024-05-06 12:15:00,89.86,89.89,89.84,89.86,142475.0,85.929,85.9577,85.9099,85.929,142475.0
2024-05-06 12:20:00,89.85,89.89,89.85,89.88,168601.0,85.9195,85.9577,85.9195,85.9482,168601.0
2024-05-06 12:25:00,89.88,89.89,89.87,89.88,70518.0,85.9482,85.9577,85.9386,85.9482,70518.0
2024-05-06 12:30:00,89.88,89.9,89.85,89.87,387625.0,85.9482,85.9673,85.9195,85.9386,387625.0
2024-05-06 12:35:00,89.87,89.87,89.84,89.87,156052.0,85.9386,85.9386,85.9099,85.9386,156052.0
2024-05-06 12:40:00,89.86,89.88,89.85,89.88,101582.0,85.929,85.9482,85.9195,85.9482,101582.0
2024-05-06 12:45:00,89.88,89.9,89.86,89.88,230669.0,85.9482,85.9673,85.929,85.9482,230669.0
2024-05-06 12:50:00,89.88,89.95,89.87,89.93,222846.0,85.9482,86.0151,85.9386,85.996,222846.0
2024-05-06 12:55:00,89.93,89.98,89.93,89.98,163562.0,85.996,86.0438,85.996,86.0438,163562.0
2024-05-06 13:00:00,89.98,90.07,89.97,90.03,266185.0,86.0438,86.1299,86.0342,86.0916,266185.0
2024-05-06 13:05:00,90.03,90.1,90.03,90.1,188884.0,86.0916,86.1585,86.0916,86.1585,188884.0
2024-05-06 13:10:00,90.1,90.12,90.05,90.09,203236.0,86.1585,86.1777,86.1107,86.149,203236.0
2024-05-06 13:15:00,90.09,90.1,90.05,90.06,107980.0,86.149,86.1585,86.1107,86.1203,107980.0
2024-05-06 13:20:00,90.06,90.11,90.06,90.1,106457.0,86.1203,86.1681,86.1203,86.1585,106457.0
2024-05-06 13:25:00,90.09,90.15,90.09,90.1,274906.0,86.149,86.2064,86.149,86.1585,274906.0
2024-05-06 13:30:00,90.11,90.15,90.1,90.1,571951.0,86.1681,86.2064,86.1585,86.1585,571951.0
2024-05-06 13:35:00,90.11,90.13,90.1,90.13,81650.0,86.1681,86.1872,86.1585,86.1872,81650.0
2024-05-06 13:40:00,90.13,90.14,90.1,90.13,266830.0,86.1872,86.1968,86.1585,86.1872,266830.0
2024-05-06 13:45:00,90.13,90.18,90.12,90.16,244099.0,86.1872,86.235,86.1777,86.2159,244099.0
2024-05-06 13:50:00,90.16,90.19,90.16,90.19,96043.0,86.2159,86.2446,86.2159,86.2446,96043.0
2024-05-06 13:55:00,90.19,90.22,90.18,90.2,88862.0,86.2446,86.2733,86.235,86.2542,88862.0
2024-05-06 14:00:00,90.2,90.25,90.19,90.24,189954.0,86.2542,86.302,86.2446,86.2924,189954.0
2024-05-06 14:05:00,90.23,90.25,90.22,90.24,181750.0,86.2829,86.302,86.2733,86.2924,181750.0
2024-05-06 14:10:00,90.23,90.25,90.2,90.22,145567.0,86.2829,86.302,86.2542,86.2733,145567.0
2024-05-06 14:15:00,90.22,90.23,90.19,90.2,93573.0,86.2733,86.2829,86.2446,86.2542,93573.0
2024-05-06 14:20:00,90.2,90.2,90.17,90.19,113449.0,86.2542,86.2542,86.2255,86.2446,113449.0
2024-05-06 14:25:00,90.2,90.2,90.17,90.18,164317.0,86.2542,86.2542,86.2255,86.235,164317.0
2024-05-06 14:30:00,90.17,90.17,90.14,90.16,136318.0,86.2255,86.2255,86.1968,86.2159,136318.0
2024-05-06 14:35:00,90.16,90.16,90.12,90.14,80381.0,86.2159,86.2159,86.1777,86.1968,80381.0
2024-05-06 14:40:00,90.14,90.15,90.1,90.11,148275.0,86.1968,86.2064,86.1585,86.1681,148275.0
2024-05-06 14:45:00,90.12,90.12,90.07,90.09,149851.0,86.1777,86.1777,86.1299,86.149,149851.0
2024-05-06 14:50:00,90.09,90.13,90.08,90.09,401214.0,86.149,86.1872,86.1394,86.149,401214.0
2024-05-06 14:55:00,90.09,90.16,90.08,90.14,272910.0,86.149,86.2159,86.1394,86.1968,272910.0
2024-05-06 15:00:00,90.15,90.18,90.12,90.16,191553.0,86.2064,86.235,86.1777,86.2159,191553.0
2024-05-06 15:05:00,90.16,90.16,90.1,90.11,143883.0,86.2159,86.2159,86.1585,86.1681,143883.0
2024-05-06 15:10:00,90.1,90.14,90.07,90.08,228073.0,86.1585,86.1968,86.1299,86.1394,228073.0
2024-05-06 15:15:00,90.08,90.14,90.04,90.12,552231.0,86.1394,86.1968,86.1012,86.1777,552231.0
2024-05-06 15:20:00,90.12,90.18,90.11,90.17,204684.0,86.1777,86.235,86.1681,86.2255,204684.0
2024-05-06 15:25:00,90.17,90.19,90.14,90.17,196303.0,86.2255,86.2446,86.1968,86.2255,196303.0
2024-05-06 15:30:00,90.17,90.18,90.14,90.18,125553.0,86.2255,86.235,86.1968,86.235,125553.0
2024-05-06 15:35:00,90.18,90.19,90.12,90.13,265043.0,86.235,86.2446,86.1777,86.1872,265043.0
2024-05-06 15:40:00,90.13,90.14,90.1,90.11,173976.0,86.1872,86.1968,86.1585,86.1681,173976.0
2024-05-06 15:45:00,90.1,90.13,90.09,90.13,219273.0,86.1585,86.1872,86.149,86.1872,219273.0
2024-05-06 15:50:00,90.13,90.16,90.11,90.14,384181.0,86.1872,86.2159,86.1681,86.1968,384181.0
2024-05-06 15:55:00,90.14,90.17,90.11,90.17,1456547.0,86.1968,86.2255,86.1681,86.2255,1456547.0
2024-05-07 09:30:00,90.9,90.9,90.8,90.86,639546.0,86.9235,86.9235,86.8279,86.8853,639546.0
2024-05-07 09:35:00,90.87,90.87,90.76,90.8,413879.0,86.8949,86.8949,86.7897,86.8279,413879.0
2024-05-07 09:40:00,90.79,90.83,90.78,90.8,328145.0,86.8184,86.8566,86.8088,86.8279,328145.0
2024-05-07 09:45:00,90.8,90.85,90.79,90.82,253964.0,86.8279,86.8757,86.8184,86.847,253964.0
2024-05-07 09:50:00,90.82,90.85,90.79,90.83,237001.0,86.847,86.8757,86.8184,86.8566,237001.0
2024-05-07 09:55:00,90.83,90.86,90.82,90.86,425162.0,86.8566,86.8853,86.847,86.8853,425162.0
2024-05-07 10:00:00,90.85,90.93,90.84,90.92,327849.0,86.8757,86.9522,86.8662,86.9427,327849.0
2024-05-07 10:05:00,90.91,90.98,90.91,90.97,357780.0,86.9331,87.0,86.9331,86.9905,357780.0
2024-05-07 10:10:00,90.97,90.99,90.93,90.97,451825.0,86.9905,87.0096,86.9522,86.9905,451825.0
2024-05-07 10:15:00,90.97,91.02,90.94,91.0,530721.0,86.9905,87.0383,86.9618,87.0192,530721.0
2024-05-07 10:20:00,91.01,91.01,90.93,90.93,352126.0,87.0287,87.0287,86.9522,86.9522,352126.0
2024-05-07 10:25:00,90.94,90.95,90.89,90.93,292659.0,86.9618,86.9714,86.914,86.9522,292659.0
2024-05-07 10:30:00,90.93,90.97,90.92,90.96,233896.0,86.9522,86.9905,86.9427,86.9809,233896.0
2024-05-07 10:35:00,90.95,91.03,90.94,91.02,341415.0,86.9714,87.0479,86.9618,87.0383,341415.0
2024-05-07 10:40:00,91.03,91.11,91.01,91.11,443870.0,87.0479,87.1244,87.0287,87.1244,443870.0
2024-05-07 10:45:00,91.1,91.11,91.04,91.11,257240.0,87.1148,87.1244,87.0574,87.1244,257240.0
2024-05-07 10:50:00,91.1,91.11,91.05,91.06,200214.0,87.1148,87.1244,87.067,87.0765,200214.0
2024-05-07 10:55:00,91.06,91.09,91.04,91.05,239651.0,87.0765,87.1052,87.0574,87.067,239651.0
2024-05-07 11:00:00,91.05,91.07,91.01,91.03,169579.0,87.067,87.0861,87.0287,87.0479,169579.0
2024-05-07 11:05:00,91.03,91.06,91.01,91.06,167946.0,87.0479,87.0765,87.0287,87.0765,167946.0
2024-05-07 11:10:00,91.06,91.12,91.04,91.11,251052.0,87.0765,87.1339,87.0574,87.1244,251052.0
2024-05-07 11:15:00,91.12,91.16,91.1,91.15,318371.0,87.1339,87.1722,87.1148,87.1626,318371.0
2024-05-07 11:20:00,91.15,91.18,91.13,91.14,316500.0,87.1626,87.1913,87.1435,87.153,316500.0
2024-05-07 11:25:00,91.15,91.19,91.12,91.16,310342.0,87.1626,87.2009,87.1339,87.1722,310342.0
2024-05-07 11:30:00,91.15,91.16,91.07,91.08,380368.0,87.1626,87.1722,87.0861,87.0957,380368.0
2024-05-07 11:35:00,91.08,91.11,91.05,91.09,283126.0,87.0957,87.1244,87.067,87.1052,283126.0
2024-05-07 11:40:00,91.1,91.19,91.09,91.18,280741.0,87.1148,87.2009,87.1052,87.1913,280741.0
2024-05-07 11:45:00,91.17,91.23,91.17,91.22,339548.0,87.1817,87.2391,87.1817,87.2295,339548.0
2024-05-07 11:50:00,91.22,91.23,91.19,91.22,201076.0,87.2295,87.2391,87.2009,87.2295,201076.0
2024-05-07 11:55:00,91.22,91.24,91.18,91.18,300822.0,87.2295,87.2487,87.1913,87.1913,300822.0
2024-05-07 12:00:00,91.19,91.19,91.09,91.12,350835.0,87.2009,87.2009,87.1052,87.1339,350835.0
2024-05-07 12:05:00,91.11,91.15,91.08,91.09,205762.0,87.1244,87.1626,87.0957,87.1052,205762.0
2024-05-07 12:10:00,91.09,91.1,91.03,91.06,299739.0,87.1052,87.1148,87.0479,87.0765,299739.0
2024-05-07 12:15:00,91.05,91.07,91.02,91.06,166541.0,87.067,87.0861,87.0383,87.0765,166541.0
2024-05-07 12:20:00,91.06,91.07,91.02,91.05,147230.0,87.0765,87.0861,87.0383,87.067,147230.0
2024-05-07 12:25:00,91.04,91.05,91.01,91.02,184874.0,87.0574,87.067,87.0287,87.0383,184874.0
2024-05-07 12:30:00,91.02,91.08,90.99,90.99,307955.0,87.0383,87.0957,87.0096,87.0096,307955.0
2024-05-07 12:35:00,90.99,91.02,90.98,91.01,273283.0,87.0096,87.0383,87.0,87.0287,273283.0
2024-05-07 12:40:00,91.0,91.02,90.98,91.01,213787.0,87.0192,87.0383,87.0,87.0287,213787.0
2024-05-07 12:45:00,91.01,91.02,90.99,91.01,191918.0,87.0287,87.0383,87.0096,87.0287,191918.0
2024-05-07 12:50:00,91.01,91.03,90.99,91.02,181613.0,87.0287,87.0479,87.0096,87.0383,181613.0
2024-05-07 12:55:00,91.02,91.04,91.0,91.02,133347.0,87.0383,87.0574,87.0192,87.0383,133347.0
2024-05-07 13:00:00,91.02,91.05,90.96,91.04,452647.0,87.0383,87.067,86.9809,87.0574,452647.0
2024-05-07 13:05:00,91.04,91.04,90.95,90.97,144385.0,87.0574,87.0574,86.9714,86.9905,144385.0
2024-05-07 13:10:00,90.97,90.98,90.91,90.91,151779.0,86.9905,87.0,86.9331,86.9331,151779.0
2024-05-07 13:15:00,90.91,90.92,90.85,90.86,169908.0,86.9331,86.9427,86.8757,86.8853,169908.0
2024-05-07 13:20:00,90.86,90.88,90.85,90.87,116098.0,86.8853,86.9044,86.8757,86.8949,116098.0
2024-05-07 13:25:00,90.87,90.9,90.87,90.89,161320.0,86.8949,86.9235,86.8949,86.914,161320.0
2024-05-07 13:30:00,90.88,90.93,90.88,90.91,116057.0,86.9044,86.9522,86.9044,86.9331,116057.0
2024-05-07 13:35:00,90.9,90.93,90.89,90.9,120275.0,86.9235,86.9522,86.914,86.9235,120275.0
2024-05-07 13:40:00,90.9,90.9,90.87,90.89,98947.0,86.9235,86.9235,86.8949,86.914,98947.0
2024-05-07 13:45:00,90.89,90.92,90.88,90.89,110215.0,86.914,86.9427,86.9044,86.914,110215.0
2024-05-07 13:50:00,90.9,90.92,90.88,90.9,273912.0,86.9235,86.9427,86.9044,86.9235,273912.0
2024-05-07 13:55:00,90.89,90.9,90.86,90.86,333812.0,86.914,86.9235,86.8853,86.8853,333812.0
2024-05-07 14:00:00,90.86,90.89,90.85,90.88,199543.0,86.8853,86.914,86.8757,86.9044,199543.0
2024-05-07 14:05:00,90.88,90.9,90.87,90.88,103105.0,86.9044,86.9235,86.8949,86.9044,103105.0
2024-05-07 14:10:00,90.89,90.93,90.88,90.91,128288.0,86.914,86.9522,86.9044,86.9331,128288.0
2024-05-07 14:15:00,90.91,90.93,90.87,90.87,137873.0,86.9331,86.9522,86.8949,86.8949,137873.0
2024-05-07 14:20:00,90.87,90.91,90.85,90.89,197823.0,86.8949,86.9331,86.8757,86.914,197823.0
2024-05-07 14:25:00,90.89,90.9,90.83,90.84,143285.0,86.914,86.9235,86.8566,86.8662,143285.0
2024-05-07 14:30:00,90.84,90.84,90.71,90.72,605064.0,86.8662,86.8662,86.7419,86.7514,605064.0
2024-05-07 14:35:00,90.72,90.77,90.71,90.73,416669.0,86.7514,86.7992,86.7419,86.761,416669.0
2024-05-07 14:40:00,90.73,90.76,90.71,90.74,333300.0,86.761,86.7897,86.7419,86.7705,333300.0
2024-05-07 14:45:00,90.74,90.77,90.7,90.7,231954.0,86.7705,86.7992,86.7323,86.7323,231954.0
2024-05-07 14:50:00,90.7,90.72,90.66,90.66,414703.0,86.7323,86.7514,86.694,86.694,414703.0
2024-05-07 14:55:00,90.66,90.7,90.65,90.69,218498.0,86.694,86.7323,86.6845,86.7227,218498.0
2024-05-07 15:00:00,90.69,90.72,90.67,90.7,188558.0,86.7227,86.7514,86.7036,86.7323,188558.0
2024-05-07 15:05:00,90.7,90.72,90.68,90.69,387409.0,86.7323,86.7514,86.7132,86.7227,387409.0
2024-05-07 15:10:00,90.7,90.72,90.65,90.68,448089.0,86.7323,86.7514,86.6845,86.7132,448089.0
2024-05-07 15:15:00,90.68,90.68,90.61,90.64,239664.0,86.7132,86.7132,86.6462,86.6749,239664.0
2024-05-07 15:20:00,90.64,90.64,90.61,90.64,191266.0,86.6749,86.6749,86.6462,86.6749,191266.0
2024-05-07 15:25:00,90.64,90.68,90.63,90.66,356084.0,86.6749,86.7132,86.6654,86.694,356084.0
2024-05-07 15:30:00,90.67,90.68,90.63,90.67,233447.0,86.7036,86.7132,86.6654,86.7036,233447.0
2024-05-07 15:35:00,90.67,90.69,90.64,90.67,477813.0,86.7036,86.7227,86.6749,86.7036,477813.0
2024-05-07 15:40:00,90.67,90.7,90.66,90.69,239363.0,86.7036,86.7323,86.694,86.7227,239363.0
2024-05-07 15:45:00,90.7,90.76,90.69,90.75,622418.0,86.7323,86.7897,86.7227,86.7801,622418.0
2024-05-07 15:50:00,90.75,90.79,90.74,90.79,566587.0,86.7801,86.8184,86.7705,86.8184,566587.0
2024-05-07 15:55:00,90.79,90.79,90.73,90.75,1483500.0,86.8184,86.8184,86.761,86.7801,1483500.0
2024-05-08 09:30:00,90.32,90.39,90.3,90.34,791935.0,86.3689,86.4359,86.3498,86.388,791935.0
2024-05-08 09:35:00,90.34,90.38,90.31,90.31,346980.0,86.388,86.4263,86.3594,86.3594,346980.0
2024-05-08 09:40:00,90.31,90.4,90.29,90.35,347318.0,86.3594,86.4454,86.3402,86.3976,347318.0
2024-05-08 09:45:00,90.35,90.37,90.34,90.36,218202.0,86.3976,86.4167,86.388,86.4072,218202.0
2024-05-08 09:50:00,90.37,90.37,90.33,90.35,245193.0,86.4167,86.4167,86.3785,86.3976,245193.0
2024-05-08 09:55:00,90.34,90.35,90.3,90.32,433570.0,86.388,86.3976,86.3498,86.3689,433570.0
2024-05-08 10:00:00,90.33,90.36,90.32,90.35,219302.0,86.3785,86.4072,86.3689,86.3976,219302.0
2024-05-08 10:05:00,90.35,90.37,90.32,90.33,228580.0,86.3976,86.4167,86.3689,86.3785,228580.0
2024-05-08 10:10:00,90.33,90.37,90.32,90.36,183138.0,86.3785,86.4167,86.3689,86.4072,183138.0
2024-05-08 10:15:00,90.36,90.42,90.34,90.42,259383.0,86.4072,86.4645,86.388,86.4645,259383.0
2024-05-08 10:20:00,90.42,90.46,90.38,90.41,206201.0,86.4645,86.5028,86.4263,86.455,206201.0
2024-05-08 10:25:00,90.41,90.43,90.39,90.42,143103.0,86.455,86.4741,86.4359,86.4645,143103.0
2024-05-08 10:30:00,90.42,90.45,90.4,90.42,178093.0,86.4645,86.4932,86.4454,86.4645,178093.0
2024-05-08 10:35:00,90.41,90.42,90.36,90.37,112041.0,86.455,86.4645,86.4072,86.4167,112041.0
2024-05-08 10:40:00,90.37,90.43,90.36,90.4,156797.0,86.4167,86.4741,86.4072,86.4454,156797.0
2024-05-08 10:45:00,90.4,90.43,90.39,90.42,159507.0,86.4454,86.4741,86.4359,86.4645,159507.0
2024-05-08 10:50:00,90.42,90.43,90.38,90.4,130299.0,86.4645,86.4741,86.4263,86.4454,130299.0
2024-05-08 10:55:00,90.4,90.4,90.34,90.34,357244.0,86.4454,86.4454,86.388,86.388,357244.0
2024-05-08 11:00:00,90.34,90.35,90.32,90.34,126386.0,86.388,86.3976,86.3689,86.388,126386.0
2024-05-08 11:05:00,90.33,90.36,90.31,90.33,119517.0,86.3785,86.4072,86.3594,86.3785,119517.0
2024-05-08 11:10:00,90.33,90.33,90.28,90.29,148332.0,86.3785,86.3785,86.3307,86.3402,148332.0
2024-05-08 11:15:00,90.29,90.3,90.25,90.27,271741.0,86.3402,86.3498,86.302,86.3211,271741.0
2024-05-08 11:20:00,90.27,90.31,90.25,90.3,163557.0,86.3211,86.3594,86.302,86.3498,163557.0
2024-05-08 11:25:00,90.31,90.37,90.3,90.35,118220.0,86.3594,86.4167,86.3498,86.3976,118220.0
2024-05-08 11:30:00,90.34,90.39,90.32,90.38,206644.0,86.388,86.4359,86.3689,86.4263,206644.0
2024-05-08 11:35:00,90.37,90.39,90.36,90.36,131388.0,86.4167,86.4359,86.4072,86.4072,131388.0
2024-05-08 11:40:00,90.36,90.4,90.35,90.38,132195.0,86.4072,86.4454,86.3976,86.4263,132195.0
2024-05-08 11:45:00,90.38,90.42,90.36,90.42,194472.0,86.4263,86.4645,86.4072,86.4645,194472.0
2024-05-08 11:50:00,90.41,90.43,90.39,90.4,149331.0,86.455,86.4741,86.4359,86.4454,149331.0
2024-05-08 11:55:00,90.39,90.43,90.39,90.42,123664.0,86.4359,86.4741,86.4359,86.4645,123664.0
2024-05-08 12:00:00,90.41,90.44,90.39,90.4,110373.0,86.455,86.4837,86.4359,86.4454,110373.0
2024-05-08 12:05:00,90.39,90.45,90.39,90.42,204156.0,86.4359,86.4932,86.4359,86.4645,204156.0
2024-05-08 12:10:00,90.42,90.43,90.41,90.42,111676.0,86.4645,86.4741,86.455,86.4645,111676.0
2024-05-08 12:15:00,90.42,90.46,90.41,90.43,127523.0,86.4645,86.5028,86.455,86.4741,127523.0
2024-05-08 12:20:00,90.42,90.43,90.36,90.37,157673.0,86.4645,86.4741,86.4072,86.4167,157673.0
2024-05-08 12:25:00,90.37,90.44,90.35,90.38,412529.0,86.4167,86.4837,86.3976,86.4263,412529.0
2024-05-08 12:30:00,90.39,90.39,90.35,90.36,177697.0,86.4359,86.4359,86.3976,86.4072,177697.0
2024-05-08 12:35:00,90.36,90.37,90.29,90.33,232783.0,86.4072,86.4167,86.3402,86.3785,232783.0
2024-05-08 12:40:00,90.33,90.33,90.29,90.33,265271.0,86.3785,86.3785,86.3402,86.3785,265271.0
2024-05-08 12:45:00,90.32,90.37,90.31,90.36,194285.0,86.3689,86.4167,86.3594,86.4072,194285.0
2024-05-08 12:50:00,90.36,90.44,90.35,90.43,277621.0,86.4072,86.4837,86.3976,86.4741,277621.0
2024-05-08 12:55:00,90.42,90.46,90.4,90.4,392917.0,86.4645,86.5028,86.4454,86.4454,392917.0
2024-05-08 13:00:00,90.4,90.43,90.25,90.37,949257.0,86.4454,86.4741,86.302,86.4167,949257.0
2024-05-08 13:05:00,90.37,90.44,90.35,90.38,230155.0,86.4167,86.4837,86.3976,86.4263,230155.0
2024-05-08 13:10:00,90.36,90.37,90.34,90.34,108249.0,86.4072,86.4167,86.388,86.388,108249.0
2024-05-08 13:15:00,90.35,90.37,90.33,90.34,129202.0,86.3976,86.4167,86.3785,86.388,129202.0
2024-05-08 13:20:00,90.34,90.38,90.31,90.31,174986.0,86.388,86.4263,86.3594,86.3594,174986.0
2024-05-08 13:25:00,90.31,90.33,90.29,90.32,250502.0,86.3594,86.3785,86.3402,86.3689,250502.0
2024-05-08 13:30:00,90.33,90.35,90.29,90.34,207119.0,86.3785,86.3976,86.3402,86.388,207119.0
2024-05-08 13:35:00,90.34,90.35,90.32,90.34,260704.0,86.388,86.3976,86.3689,86.388,260704.0
2024-05-08 13:40:00,90.34,90.42,90.33,90.41,329806.0,86.388,86.4645,86.3785,86.455,329806.0
2024-05-08 13:45:00,90.4,90.42,90.38,90.39,132549.0,86.4454,86.4645,86.4263,86.4359,132549.0
2024-05-08 13:50:00,90.39,90.39,90.36,90.38,109330.0,86.4359,86.4359,86.4072,86.4263,109330.0
2024-05-08 13:55:00,90.38,90.39,90.36,90.38,224709.0,86.4263,86.4359,86.4072,86.4263,224709.0
2024-05-08 14:00:00,90.37,90.38,90.34,90.36,121399.0,86.4167,86.4263,86.388,86.4072,121399.0
2024-05-08 14:05:00,90.36,90.36,90.32,90.34,223128.0,86.4072,86.4072,86.3689,86.388,223128.0
2024-05-08 14:10:00,90.34,90.35,90.33,90.34,79679.0,86.388,86.3976,86.3785,86.388,79679.0
2024-05-08 14:15:00,90.34,90.35,90.3,90.33,219534.0,86.388,86.3976,86.3498,86.3785,219534.0
2024-05-08 14:20:00,90.33,90.35,90.31,90.35,115073.0,86.3785,86.3976,86.3594,86.3976,115073.0
2024-05-08 14:25:00,90.35,90.37,90.32,90.36,149031.0,86.3976,86.4167,86.3689,86.4072,149031.0
2024-05-08 14:30:00,90.35,90.35,90.32,90.34,128871.0,86.3976,86.3976,86.3689,86.388,128871.0
2024-05-08 14:35:00,90.34,90.35,90.32,90.34,231215.0,86.388,86.3976,86.3689,86.388,231215.0
2024-05-08 14:40:00,90.34,90.35,90.32,90.34,219638.0,86.388,86.3976,86.3689,86.388,219638.0
2024-05-08 14:45:00,90.34,90.34,90.31,90.33,208517.0,86.388,86.388,86.3594,86.3785,208517.0
2024-05-08 14:50:00,90.33,90.33,90.3,90.31,134317.0,86.3785,86.3785,86.3498,86.3594,134317.0
2024-05-08 14:55:00,90.31,90.32,90.29,90.31,287074.0,86.3594,86.3689,86.3402,86.3594,287074.0
2024-05-08 15:00:00,90.3,90.3,90.24,90.3,452240.0,86.3498,86.3498,86.2924,86.3498,452240.0
2024-05-08 15:05:00,90.3,90.3,90.25,90.26,240997.0,86.3498,86.3498,86.302,86.3115,240997.0
2024-05-08 15:10:00,90.26,90.27,90.22,90.23,217459.0,86.3115,86.3211,86.2733,86.2829,217459.0
2024-05-08 15:15:00,90.22,90.23,90.2,90.22,169820.0,86.2733,86.2829,86.2542,86.2733,169820.0
2024-05-08 15:20:00,90.22,90.23,90.21,90.21,189783.0,86.2733,86.2829,86.2637,86.2637,189783.0
2024-05-08 15:25:00,90.22,90.22,90.18,90.22,321406.0,86.2733,86.2733,86.235,86.2733,321406.0
2024-05-08 15:30:00,90.21,90.22,90.2,90.2,178427.0,86.2637,86.2733,86.2542,86.2542,178427.0
2024-05-08 15:35:00,90.2,90.21,90.17,90.17,180938.0,86.2542,86.2637,86.2255,86.2255,180938.0
2024-05-08 15:40:00,90.18,90.22,90.16,90.21,350132.0,86.235,86.2733,86.2159,86.2637,350132.0
2024-05-08 15:45:00,90.22,90.23,90.21,90.22,234981.0,86.2733,86.2829,86.2637,86.2733,234981.0
2024-05-08 15:50:00,90.22,90.25,90.2,90.21,947827.0,86.2733,86.302,86.2542,86.2637,947827.0
2024-05-08 15:55:00,90.21,90.24,90.18,90.2,2369023.0,86.2637,86.2924,86.235,86.2542,2369023.0
2024-05-09 09:30:00,89.87,89.91,89.84,89.86,528020.0,85.9386,85.9769,85.9099,85.929,528020.0
2024-05-09 09:35:00,89.86,89.95,89.84,89.89,540962.0,85.929,86.0151,85.9099,85.9577,540962.0
2024-05-09 09:40:00,89.88,89.96,89.87,89.94,367352.0,85.9482,86.0247,85.9386,86.0055,367352.0
2024-05-09 09:45:00,89.94,89.95,89.85,89.87,281290.0,86.0055,86.0151,85.9195,85.9386,281290.0
2024-05-09 09:50:00,89.87,89.93,89.87,89.89,384020.0,85.9386,85.996,85.9386,85.9577,384020.0
2024-05-09 09:55:00,89.89,89.92,89.85,89.85,275468.0,85.9577,85.9864,85.9195,85.9195,275468.0
2024-05-09 10:00:00,89.86,89.87,89.82,89.85,294247.0,85.929,85.9386,85.8908,85.9195,294247.0
2024-05-09 10:05:00,89.84,89.91,89.82,89.89,391673.0,85.9099,85.9769,85.8908,85.9577,391673.0
2024-05-09 10:10:00,89.89,89.91,89.86,89.88,671345.0,85.9577,85.9769,85.929,85.9482,671345.0
2024-05-09 10:15:00,89.87,89.95,89.85,89.95,354049.0,85.9386,86.0151,85.9195,86.0151,354049.0
2024-05-09 10:20:00,89.95,89.95,89.9,89.94,189372.0,86.0151,86.0151,85.9673,86.0055,189372.0
2024-05-09 10:25:00,89.95,90.01,89.94,89.97,287464.0,86.0151,86.0725,86.0055,86.0342,287464.0
2024-05-09 10:30:00,89.96,90.04,89.95,89.98,300043.0,86.0247,86.1012,86.0151,86.0438,300043.0
2024-05-09 10:35:00,89.98,90.05,89.97,90.05,243404.0,86.0438,86.1107,86.0342,86.1107,243404.0
2024-05-09 10:40:00,90.04,90.11,90.01,90.01,448691.0,86.1012,86.1681,86.0725,86.0725,448691.0
2024-05-09 10:45:00,90.01,90.02,89.96,90.0,203204.0,86.0725,86.082,86.0247,86.0629,203204.0
2024-05-09 10:50:00,89.99,90.04,89.99,90.01,84867.0,86.0534,86.1012,86.0534,86.0725,84867.0
2024-05-09 10:55:00,90.03,90.08,90.01,90.07,208545.0,86.0916,86.1394,86.0725,86.1299,208545.0
2024-05-09 11:00:00,90.08,90.11,90.06,90.1,168927.0,86.1394,86.1681,86.1203,86.1585,168927.0
2024-05-09 11:05:00,90.1,90.14,90.09,90.14,832893.0,86.1585,86.1968,86.149,86.1968,832893.0
2024-05-09 11:10:00,90.14,90.2,90.13,90.16,203836.0,86.1968,86.2542,86.1872,86.2159,203836.0
2024-05-09 11:15:00,90.16,90.19,90.1,90.1,249427.0,86.2159,86.2446,86.1585,86.1585,249427.0
2024-05-09 11:20:00,90.1,90.14,90.1,90.1,141777.0,86.1585,86.1968,86.1585,86.1585,141777.0
2024-05-09 11:25:00,90.1,90.13,90.08,90.11,201240.0,86.1585,86.1872,86.1394,86.1681,201240.0
2024-05-09 11:30:00,90.11,90.13,90.1,90.12,87199.0,86.1681,86.1872,86.1585,86.1777,87199.0
2024-05-09 11:35:00,90.12,90.15,90.12,90.14,105439.0,86.1777,86.2064,86.1777,86.1968,105439.0
2024-05-09 11:40:00,90.14,90.19,90.14,90.18,189329.0,86.1968,86.2446,86.1968,86.235,189329.0
2024-05-09 11:45:00,90.18,90.19,90.11,90.11,242349.0,86.235,86.2446,86.1681,86.1681,242349.0
2024-05-09 11:50:00,90.11,90.11,90.07,90.08,424616.0,86.1681,86.1681,86.1299,86.1394,424616.0
2024-05-09 11:55:00,90.09,90.09,90.04,90.07,195228.0,86.149,86.149,86.1012,86.1299,195228.0
2024-05-09 12:00:00,90.08,90.09,90.05,90.07,98119.0,86.1394,86.149,86.1107,86.1299,98119.0
2024-05-09 12:05:00,90.07,90.1,90.07,90.09,93998.0,86.1299,86.1585,86.1299,86.149,93998.0
2024-05-09 12:10:00,90.09,90.11,90.08,90.09,49945.0,86.149,86.1681,86.1394,86.149,49945.0
2024-05-09 12:15:00,90.1,90.11,90.09,90.1,141178.0,86.1585,86.1681,86.149,86.1585,141178.0
2024-05-09 12:20:00,90.1,90.12,90.09,90.12,142447.0,86.1585,86.1777,86.149,86.1777,142447.0
2024-05-09 12:25:00,90.11,90.12,90.07,90.09,216032.0,86.1681,86.1777,86.1299,86.149,216032.0
2024-05-09 12:30:00,90.09,90.09,90.05,90.08,190721.0,86.149,86.149,86.1107,86.1394,190721.0
2024-05-09 12:35:00,90.08,90.08,90.05,90.07,154570.0,86.1394,86.1394,86.1107,86.1299,154570.0
2024-05-09 12:40:00,90.06,90.1,90.05,90.08,631437.0,86.1203,86.1585,86.1107,86.1394,631437.0
2024-05-09 12:45:00,90.08,90.1,90.07,90.09,261245.0,86.1394,86.1585,86.1299,86.149,261245.0
2024-05-09 12:50:00,90.09,90.19,90.08,90.17,330393.0,86.149,86.2446,86.1394,86.2255,330393.0
2024-05-09 12:55:00,90.18,90.2,90.14,90.15,390843.0,86.235,86.2542,86.1968,86.2064,390843.0
2024-05-09 13:00:00,90.14,90.34,90.03,90.33,2888855.0,86.1968,86.388,86.0916,86.3785,2888855.0
2024-05-09 13:05:00,90.33,90.44,90.32,90.39,524971.0,86.3785,86.4837,86.3689,86.4359,524971.0
2024-05-09 13:10:00,90.4,90.45,90.38,90.44,319395.0,86.4454,86.4932,86.4263,86.4837,319395.0
2024-05-09 13:15:00,90.44,90.44,90.4,90.43,341701.0,86.4837,86.4837,86.4454,86.4741,341701.0
2024-05-09 13:20:00,90.42,90.51,90.42,90.48,345577.0,86.4645,86.5506,86.4645,86.5219,345577.0
2024-05-09 13:25:00,90.48,90.6,90.48,90.59,419049.0,86.5219,86.6367,86.5219,86.6271,419049.0
2024-05-09 13:30:00,90.59,90.59,90.54,90.55,332733.0,86.6271,86.6271,86.5793,86.5889,332733.0
2024-05-09 13:35:00,90.55,90.59,90.52,90.53,280412.0,86.5889,86.6271,86.5602,86.5697,280412.0
2024-05-09 13:40:00,90.53,90.54,90.49,90.53,274692.0,86.5697,86.5793,86.5315,86.5697,274692.0
2024-05-09 13:45:00,90.52,90.55,90.5,90.54,748913.0,86.5602,86.5889,86.541,86.5793,748913.0
2024-05-09 13:50:00,90.54,90.56,90.51,90.56,135320.0,86.5793,86.5984,86.5506,86.5984,135320.0
2024-05-09 13:55:00,90.56,90.61,90.54,90.59,148574.0,86.5984,86.6462,86.5793,86.6271,148574.0
2024-05-09 14:00:00,90.58,90.59,90.55,90.58,224978.0,86.6175,86.6271,86.5889,86.6175,224978.0
2024-05-09 14:05:00,90.58,90.61,90.57,90.58,145135.0,86.6175,86.6462,86.608,86.6175,145135.0
2024-05-09 14:10:00,90.58,90.58,90.52,90.53,197307.0,86.6175,86.6175,86.5602,86.5697,197307.0
2024-05-09 14:15:00,90.53,90.58,90.51,90.57,120954.0,86.5697,86.6175,86.5506,86.608,120954.0
2024-05-09 14:20:00,90.57,90.59,90.55,90.59,226924.0,86.608,86.6271,86.5889,86.6271,226924.0
2024-05-09 14:25:00,90.58,90.62,90.56,90.61,163693.0,86.6175,86.6558,86.5984,86.6462,163693.0
2024-05-09 14:30:00,90.62,90.66,90.61,90.66,220512.0,86.6558,86.694,86.6462,86.694,220512.0
2024-05-09 14:35:00,90.66,90.75,90.65,90.72,477132.0,86.694,86.7801,86.6845,86.7514,477132.0
2024-05-09 14:40:00,90.72,90.77,90.69,90.76,346018.0,86.7514,86.7992,86.7227,86.7897,346018.0
2024-05-09 14:45:00,90.76,90.77,90.71,90.72,503145.0,86.7897,86.7992,86.7419,86.7514,503145.0
2024-05-09 14:50:00,90.73,90.75,90.7,90.72,451790.0,86.761,86.7801,86.7323,86.7514,451790.0
2024-05-09 14:55:00,90.71,90.74,90.71,90.74,225688.0,86.7419,86.7705,86.7419,86.7705,225688.0
2024-05-09 15:00:00,90.74,90.75,90.7,90.73,536115.0,86.7705,86.7801,86.7323,86.761,536115.0
2024-05-09 15:05:00,90.72,90.73,90.69,90.7,526188.0,86.7514,86.761,86.7227,86.7323,526188.0
2024-05-09 15:10:00,90.7,90.7,90.67,90.69,506666.0,86.7323,86.7323,86.7036,86.7227,506666.0
2024-05-09 15:15:00,90.69,90.7,90.68,90.68,224629.0,86.7227,86.7323,86.7132,86.7132,224629.0
2024-05-09 15:20:00,90.68,90.71,90.65,90.66,1397986.0,86.7132,86.7419,86.6845,86.694,1397986.0
2024-05-09 15:25:00,90.67,90.68,90.65,90.66,230464.0,86.7036,86.7132,86.6845,86.694,230464.0
2024-05-09 15:30:00,90.65,90.66,90.64,90.65,196405.0,86.6845,86.694,86.6749,86.6845,196405.0
2024-05-09 15:35:00,90.65,90.68,90.64,90.68,283805.0,86.6845,86.7132,86.6749,86.7132,283805.0
2024-05-09 15:40:00,90.68,90.68,90.65,90.66,287678.0,86.7132,86.7132,86.6845,86.694,287678.0
2024-05-09 15:45:00,90.66,90.66,90.63,90.64,334418.0,86.694,86.694,86.6654,86.6749,334418.0
2024-05-09 15:50:00,90.64,90.67,90.62,90.63,585348.0,86.6749,86.7036,86.6558,86.6654,585348.0
2024-05-09 15:55:00,90.63,90.63,90.58,90.61,1996535.0,86.6654,86.6654,86.6175,86.6462,1996535.0
2024-05-10 09:30:00,90.28,90.29,90.23,90.26,368743.0,86.3307,86.3402,86.2829,86.3115,368743.0
2024-05-10 09:35:00,90.26,90.29,90.25,90.29,265199.0,86.3115,86.3402,86.302,86.3402,265199.0
2024-05-10 09:40:00,90.28,90.34,90.24,90.25,283068.0,86.3307,86.388,86.2924,86.302,283068.0
2024-05-10 09:45:00,90.25,90.36,90.24,90.35,442231.0,86.302,86.4072,86.2924,86.3976,442231.0
2024-05-10 09:50:00,90.35,90.35,90.32,90.32,365592.0,86.3976,86.3976,86.3689,86.3689,365592.0
2024-05-10 09:55:00,90.32,90.34,90.3,90.32,337483.0,86.3689,86.388,86.3498,86.3689,337483.0
2024-05-10 10:00:00,90.31,90.38,90.18,90.26,586483.0,86.3594,86.4263,86.235,86.3115,586483.0
2024-05-10 10:05:00,90.27,90.3,90.24,90.3,242900.0,86.3211,86.3498,86.2924,86.3498,242900.0
2024-05-10 10:10:00,90.3,90.35,90.27,90.3,271328.0,86.3498,86.3976,86.3211,86.3498,271328.0
2024-05-10 10:15:00,90.3,90.31,90.19,90.2,245589.0,86.3498,86.3594,86.2446,86.2542,245589.0
2024-05-10 10:20:00,90.2,90.22,90.17,90.2,386488.0,86.2542,86.2733,86.2255,86.2542,386488.0
2024-05-10 10:25:00,90.2,90.2,90.06,90.08,468676.0,86.2542,86.2542,86.1203,86.1394,468676.0
2024-05-10 10:30:00,90.08,90.11,90.06,90.1,277918.0,86.1394,86.1681,86.1203,86.1585,277918.0
2024-05-10 10:35:00,90.09,90.14,90.08,90.14,164454.0,86.149,86.1968,86.1394,86.1968,164454.0
2024-05-10 10:40:00,90.14,90.15,90.11,90.12,225429.0,86.1968,86.2064,86.1681,86.1777,225429.0
2024-05-10 10:45:00,90.12,90.12,90.08,90.09,151618.0,86.1777,86.1777,86.1394,86.149,151618.0
2024-05-10 10:50:00,90.09,90.14,90.07,90.14,344265.0,86.149,86.1968,86.1299,86.1968,344265.0
2024-05-10 10:55:00,90.13,90.14,90.07,90.09,177179.0,86.1872,86.1968,86.1299,86.149,177179.0
2024-05-10 11:00:00,90.08,90.11,90.06,90.06,187821.0,86.1394,86.1681,86.1203,86.1203,187821.0
2024-05-10 11:05:00,90.07,90.08,90.03,90.04,224265.0,86.1299,86.1394,86.0916,86.1012,224265.0
2024-05-10 11:10:00,90.03,90.1,90.02,90.07,328862.0,86.0916,86.1585,86.082,86.1299,328862.0
2024-05-10 11:15:00,90.08,90.12,90.07,90.09,222638.0,86.1394,86.1777,86.1299,86.149,222638.0
2024-05-10 11:20:00,90.09,90.11,90.07,90.09,303095.0,86.149,86.1681,86.1299,86.149,303095.0
2024-05-10 11:25:00,90.09,90.12,90.08,90.08,190815.0,86.149,86.1777,86.1394,86.1394,190815.0
2024-05-10 11:30:00,90.09,90.12,90.06,90.12,178830.0,86.149,86.1777,86.1203,86.1777,178830.0
2024-05-10 11:35:00,90.12,90.14,90.1,90.13,191842.0,86.1777,86.1968,86.1585,86.1872,191842.0
2024-05-10 11:40:00,90.13,90.13,90.08,90.09,93250.0,86.1872,86.1872,86.1394,86.149,93250.0
2024-05-10 11:45:00,90.09,90.1,90.08,90.09,142849.0,86.149,86.1585,86.1394,86.149,142849.0
2024-05-10 11:50:00,90.09,90.13,90.09,90.1,587007.0,86.149,86.1872,86.149,86.1585,587007.0
2024-05-10 11:55:00,90.11,90.15,90.1,90.14,272696.0,86.1681,86.2064,86.1585,86.1968,272696.0
2024-05-10 12:00:00,90.14,90.14,90.05,90.07,280453.0,86.1968,86.1968,86.1107,86.1299,280453.0
2024-05-10 12:05:00,90.07,90.09,90.06,90.08,98795.0,86.1299,86.149,86.1203,86.1394,98795.0
2024-05-10 12:10:00,90.08,90.1,90.07,90.07,114103.0,86.1394,86.1585,86.1299,86.1299,114103.0
2024-05-10 12:15:00,90.07,90.07,90.02,90.03,121185.0,86.1299,86.1299,86.082,86.0916,121185.0
2024-05-10 12:20:00,90.03,90.03,90.0,90.01,159816.0,86.0916,86.0916,86.0629,86.0725,159816.0
2024-05-10 12:25:00,90.01,90.02,89.96,89.97,406012.0,86.0725,86.082,86.0247,86.0342,406012.0
2024-05-10 12:30:00,89.97,90.0,89.96,90.0,479693.0,86.0342,86.0629,86.0247,86.0629,479693.0
2024-05-10 12:35:00,90.0,90.03,89.99,90.02,156329.0,86.0629,86.0916,86.0534,86.082,156329.0
2024-05-10 12:40:00,90.02,90.03,90.01,90.02,83883.0,86.082,86.0916,86.0725,86.082,83883.0
2024-05-10 12:45:00,90.02,90.04,90.01,90.03,182627.0,86.082,86.1012,86.0725,86.0916,182627.0
2024-05-10 12:50:00,90.03,90.03,89.99,90.0,177834.0,86.0916,86.0916,86.0534,86.0629,177834.0
2024-05-10 12:55:00,90.0,90.04,90.0,90.04,160431.0,86.0629,86.1012,86.0629,86.1012,160431.0
2024-05-10 13:00:00,90.04,90.06,90.03,90.03,78809.0,86.1012,86.1203,86.0916,86.0916,78809.0
2024-05-10 13:05:00,90.03,90.05,90.01,90.04,103342.0,86.0916,86.1107,86.0725,86.1012,103342.0
2024-05-10 13:10:00,90.04,90.05,90.03,90.05,50572.0,86.1012,86.1107,86.0916,86.1107,50572.0
2024-05-10 13:15:00,90.05,90.05,90.03,90.04,49683.0,86.1107,86.1107,86.0916,86.1012,49683.0
2024-05-10 13:20:00,90.04,90.1,90.04,90.08,153048.0,86.1012,86.1585,86.1012,86.1394,153048.0
2024-05-10 13:25:00,90.08,90.11,90.07,90.1,95322.0,86.1394,86.1681,86.1299,86.1585,95322.0
2024-05-10 13:30:00,90.1,90.16,90.1,90.14,114372.0,86.1585,86.2159,86.1585,86.1968,114372.0
2024-05-10 13:35:00,90.14,90.14,90.13,90.14,87042.0,86.1968,86.1968,86.1872,86.1968,87042.0
2024-05-10 13:40:00,90.14,90.14,90.11,90.12,71078.0,86.1968,86.1968,86.1681,86.1777,71078.0
2024-05-10 13:45:00,90.13,90.16,90.09,90.1,142059.0,86.1872,86.2159,86.149,86.1585,142059.0
2024-05-10 13:50:00,90.1,90.1,90.06,90.07,59423.0,86.1585,86.1585,86.1203,86.1299,59423.0
2024-05-10 13:55:00,90.07,90.09,90.06,90.08,96996.0,86.1299,86.149,86.1203,86.1394,96996.0
2024-05-10 14:00:00,90.07,90.1,90.05,90.09,270883.0,86.1299,86.1585,86.1107,86.149,270883.0
2024-05-10 14:05:00,90.09,90.11,90.08,90.11,174293.0,86.149,86.1681,86.1394,86.1681,174293.0
2024-05-10 14:10:00,90.11,90.11,90.07,90.08,98663.0,86.1681,86.1681,86.1299,86.1394,98663.0
2024-05-10 14:15:00,90.08,90.08,90.04,90.07,148686.0,86.1394,86.1394,86.1012,86.1299,148686.0
2024-05-10 14:20:00,90.07,90.08,90.06,90.08,132962.0,86.1299,86.1394,86.1203,86.1394,132962.0
2024-05-10 14:25:00,90.07,90.08,90.06,90.06,340008.0,86.1299,86.1394,86.1203,86.1203,340008.0
2024-05-10 14:30:00,90.07,90.08,90.06,90.07,76857.0,86.1299,86.1394,86.1203,86.1299,76857.0
2024-05-10 14:35:00,90.07,90.09,90.06,90.08,310140.0,86.1299,86.149,86.1203,86.1394,310140.0
2024-05-10 14:40:00,90.08,90.09,90.08,90.09,39151.0,86.1394,86.149,86.1394,86.149,39151.0
2024-05-10 14:45:00,90.09,90.1,90.08,90.09,193342.0,86.149,86.1585,86.1394,86.149,193342.0
2024-05-10 14:50:00,90.09,90.1,90.07,90.09,148054.0,86.149,86.1585,86.1299,86.149,148054.0
2024-05-10 14:55:00,90.09,90.11,90.08,90.09,161391.0,86.149,86.1681,86.1394,86.149,161391.0
2024-05-10 15:00:00,90.1,90.1,90.07,90.1,185342.0,86.1585,86.1585,86.1299,86.1585,185342.0
2024-05-10 15:05:00,90.1,90.1,90.07,90.08,107189.0,86.1585,86.1585,86.1299,86.1394,107189.0
2024-05-10 15:10:00,90.08,90.08,90.06,90.06,366021.0,86.1394,86.1394,86.1203,86.1203,366021.0
2024-05-10 15:15:00,90.07,90.08,90.06,90.08,121453.0,86.1299,86.1394,86.1203,86.1394,121453.0
2024-05-10 15:20:00,90.08,90.1,90.07,90.08,116488.0,86.1394,86.1585,86.1299,86.1394,116488.0
2024-05-10 15:25:00,90.07,90.09,90.07,90.09,169142.0,86.1299,86.149,86.1299,86.149,169142.0
2024-05-10 15:30:00,90.09,90.1,90.08,90.09,105040.0,86.149,86.1585,86.1394,86.149,105040.0
2024-05-10 15:35:00,90.1,90.1,90.08,90.09,303753.0,86.1585,86.1585,86.1394,86.149,303753.0
2024-05-10 15:40:00,90.1,90.1,90.08,90.09,230519.0,86.1585,86.1585,86.1394,86.149,230519.0
2024-05-10 15:45:00,90.09,90.12,90.08,90.12,173985.0,86.149,86.1777,86.1394,86.1777,173985.0
2024-05-10 15:50:00,90.12,90.12,90.08,90.09,372329.0,86.1777,86.1777,86.1394,86.149,372329.0
2024-05-10 15:55:00,90.1,90.16,90.09,90.15,1473862.0,86.1585,86.2159,86.149,86.2064,1473862.0
2024-05-13 09:30:00,90.55,90.59,90.52,90.57,867039.0,86.5889,86.6271,86.5602,86.608,867039.0
2024-05-13 09:35:00,90.58,90.59,90.55,90.58,413037.0,86.6175,86.6271,86.5889,86.6175,413037.0
2024-05-13 09:40:00,90.57,90.61,90.55,90.56,202328.0,86.608,86.6462,86.5889,86.5984,202328.0
2024-05-13 09:45:00,90.56,90.57,90.5,90.5,191873.0,86.5984,86.608,86.541,86.541,191873.0
2024-05-13 09:50:00,90.5,90.51,90.45,90.47,257661.0,86.541,86.5506,86.4932,86.5124,257661.0
2024-05-13 09:55:00,90.47,90.49,90.45,90.48,205088.0,86.5124,86.5315,86.4932,86.5219,205088.0
2024-05-13 10:00:00,90.48,90.53,90.47,90.52,646457.0,86.5219,86.5697,86.5124,86.5602,646457.0
2024-05-13 10:05:00,90.52,90.54,90.51,90.52,452523.0,86.5602,86.5793,86.5506,86.5602,452523.0
2024-05-13 10:10:00,90.52,90.53,90.49,90.52,194593.0,86.5602,86.5697,86.5315,86.5602,194593.0
2024-05-13 10:15:00,90.52,90.57,90.51,90.53,173988.0,86.5602,86.608,86.5506,86.5697,173988.0
2024-05-13 10:20:00,90.52,90.55,90.51,90.52,135745.0,86.5602,86.5889,86.5506,86.5602,135745.0
2024-05-13 10:25:00,90.52,90.52,90.48,90.5,142132.0,86.5602,86.5602,86.5219,86.541,142132.0
2024-05-13 10:30:00,90.49,90.52,90.48,90.51,137966.0,86.5315,86.5602,86.5219,86.5506,137966.0
2024-05-13 10:35:00,90.51,90.55,90.51,90.52,133192.0,86.5506,86.5889,86.5506,86.5602,133192.0
2024-05-13 10:40:00,90.51,90.53,90.5,90.53,179456.0,86.5506,86.5697,86.541,86.5697,179456.0
2024-05-13 10:45:00,90.53,90.58,90.51,90.55,226864.0,86.5697,86.6175,86.5506,86.5889,226864.0
2024-05-13 10:50:00,90.55,90.57,90.52,90.53,325135.0,86.5889,86.608,86.5602,86.5697,325135.0
2024-05-13 10:55:00,90.53,90.56,90.51,90.55,167694.0,86.5697,86.5984,86.5506,86.5889,167694.0
2024-05-13 11:00:00,90.55,90.55,90.35,90.35,529844.0,86.5889,86.5889,86.3976,86.3976,529844.0
2024-05-13 11:05:00,90.36,90.42,90.35,90.38,261676.0,86.4072,86.4645,86.3976,86.4263,261676.0
2024-05-13 11:10:00,90.39,90.42,90.37,90.41,179960.0,86.4359,86.4645,86.4167,86.455,179960.0
2024-05-13 11:15:00,90.4,90.41,90.37,90.38,331308.0,86.4454,86.455,86.4167,86.4263,331308.0
2024-05-13 11:20:00,90.38,90.39,90.35,90.36,87469.0,86.4263,86.4359,86.3976,86.4072,87469.0
2024-05-13 11:25:00,90.36,90.37,90.32,90.34,190369.0,86.4072,86.4167,86.3689,86.388,190369.0
2024-05-13 11:30:00,90.34,90.4,90.34,90.39,376738.0,86.388,86.4454,86.388,86.4359,376738.0
2024-05-13 11:35:00,90.39,90.44,90.39,90.44,228323.0,86.4359,86.4837,86.4359,86.4837,228323.0
2024-05-13 11:40:00,90.44,90.44,90.4,90.4,191922.0,86.4837,86.4837,86.4454,86.4454,191922.0
2024-05-13 11:45:00,90.4,90.43,90.4,90.41,123328.0,86.4454,86.4741,86.4454,86.455,123328.0
2024-05-13 11:50:00,90.4,90.41,90.37,90.38,203866.0,86.4454,86.455,86.4167,86.4263,203866.0
2024-05-13 11:55:00,90.37,90.38,90.34,90.35,129594.0,86.4167,86.4263,86.388,86.3976,129594.0
2024-05-13 12:00:00,90.35,90.4,90.35,90.39,177119.0,86.3976,86.4454,86.3976,86.4359,177119.0
2024-05-13 12:05:00,90.39,90.44,90.39,90.43,124814.0,86.4359,86.4837,86.4359,86.4741,124814.0
2024-05-13 12:10:00,90.44,90.46,90.43,90.45,87138.0,86.4837,86.5028,86.4741,86.4932,87138.0
2024-05-13 12:15:00,90.45,90.5,90.44,90.49,244639.0,86.4932,86.541,86.4837,86.5315,244639.0
2024-05-13 12:20:00,90.49,90.5,90.45,90.47,103130.0,86.5315,86.541,86.4932,86.5124,103130.0
2024-05-13 12:25:00,90.46,90.48,90.45,90.48,71813.0,86.5028,86.5219,86.4932,86.5219,71813.0
2024-05-13 12:30:00,90.48,90.49,90.46,90.48,52315.0,86.5219,86.5315,86.5028,86.5219,52315.0
2024-05-13 12:35:00,90.48,90.52,90.47,90.52,86504.0,86.5219,86.5602,86.5124,86.5602,86504.0
2024-05-13 12:40:00,90.51,90.53,90.48,90.49,189098.0,86.5506,86.5697,86.5219,86.5315,189098.0
2024-05-13 12:45:00,90.49,90.53,90.49,90.52,184256.0,86.5315,86.5697,86.5315,86.5602,184256.0
2024-05-13 12:50:00,90.52,90.53,90.49,90.49,249002.0,86.5602,86.5697,86.5315,86.5315,249002.0
2024-05-13 12:55:00,90.5,90.53,90.49,90.51,108138.0,86.541,86.5697,86.5315,86.5506,108138.0
2024-05-13 13:00:00,90.52,90.55,90.51,90.52,95687.0,86.5602,86.5889,86.5506,86.5602,95687.0
2024-05-13 13:05:00,90.53,90.55,90.51,90.53,131492.0,86.5697,86.5889,86.5506,86.5697,131492.0
2024-05-13 13:10:00,90.53,90.54,90.51,90.52,177618.0,86.5697,86.5793,86.5506,86.5602,177618.0
2024-05-13 13:15:00,90.52,90.56,90.5,90.54,295611.0,86.5602,86.5984,86.541,86.5793,295611.0
2024-05-13 13:20:00,90.54,90.54,90.51,90.53,216857.0,86.5793,86.5793,86.5506,86.5697,216857.0
2024-05-13 13:25:00,90.53,90.54,90.52,90.54,135431.0,86.5697,86.5793,86.5602,86.5793,135431.0
2024-05-13 13:30:00,90.53,90.54,90.53,90.54,26447.0,86.5697,86.5793,86.5697,86.5793,26447.0
2024-05-13 13:35:00,90.53,90.57,90.53,90.56,110907.0,86.5697,86.608,86.5697,86.5984,110907.0
2024-05-13 13:40:00,90.56,90.57,90.53,90.54,175149.0,86.5984,86.608,86.5697,86.5793,175149.0
2024-05-13 13:45:00,90.54,90.56,90.53,90.54,424342.0,86.5793,86.5984,86.5697,86.5793,424342.0
2024-05-13 13:50:00,90.54,90.56,90.53,90.56,182230.0,86.5793,86.5984,86.5697,86.5984,182230.0
2024-05-13 13:55:00,90.56,90.57,90.55,90.56,194585.0,86.5984,86.608,86.5889,86.5984,194585.0
2024-05-13 14:00:00,90.56,90.57,90.52,90.53,250251.0,86.5984,86.608,86.5602,86.5697,250251.0
2024-05-13 14:05:00,90.52,90.54,90.52,90.53,191792.0,86.5602,86.5793,86.5602,86.5697,191792.0
2024-05-13 14:10:00,90.54,90.55,90.52,90.52,236834.0,86.5793,86.5889,86.5602,86.5602,236834.0
2024-05-13 14:15:00,90.52,90.53,90.48,90.48,889510.0,86.5602,86.5697,86.5219,86.5219,889510.0
2024-05-13 14:20:00,90.48,90.5,90.48,90.48,176547.0,86.5219,86.541,86.5219,86.5219,176547.0
2024-05-13 14:25:00,90.47,90.48,90.45,90.46,122383.0,86.5124,86.5219,86.4932,86.5028,122383.0
2024-05-13 14:30:00,90.45,90.47,90.44,90.46,167496.0,86.4932,86.5124,86.4837,86.5028,167496.0
2024-05-13 14:35:00,90.47,90.47,90.43,90.44,112314.0,86.5124,86.5124,86.4741,86.4837,112314.0
2024-05-13 14:40:00,90.44,90.46,90.43,90.45,107786.0,86.4837,86.5028,86.4741,86.4932,107786.0
2024-05-13 14:45:00,90.45,90.46,90.43,90.43,117776.0,86.4932,86.5028,86.4741,86.4741,117776.0
2024-05-13 14:50:00,90.44,90.47,90.43,90.46,116298.0,86.4837,86.5124,86.4741,86.5028,116298.0
2024-05-13 14:55:00,90.47,90.47,90.43,90.45,133797.0,86.5124,86.5124,86.4741,86.4932,133797.0
2024-05-13 15:00:00,90.44,90.44,90.35,90.36,415830.0,86.4837,86.4837,86.3976,86.4072,415830.0
2024-05-13 15:05:00,90.36,90.38,90.35,90.37,255009.0,86.4072,86.4263,86.3976,86.4167,255009.0
2024-05-13 15:10:00,90.37,90.38,90.33,90.34,250819.0,86.4167,86.4263,86.3785,86.388,250819.0
2024-05-13 15:15:00,90.34,90.36,90.32,90.34,254750.0,86.388,86.4072,86.3689,86.388,254750.0
2024-05-13 15:20:00,90.34,90.35,90.33,90.35,112895.0,86.388,86.3976,86.3785,86.3976,112895.0
2024-05-13 15:25:00,90.34,90.37,90.33,90.36,240198.0,86.388,86.4167,86.3785,86.4072,240198.0
2024-05-13 15:30:00,90.36,90.37,90.35,90.36,267156.0,86.4072,86.4167,86.3976,86.4072,267156.0
2024-05-13 15:35:00,90.36,90.37,90.34,90.36,157823.0,86.4072,86.4167,86.388,86.4072,157823.0
2024-05-13 15:40:00,90.35,90.36,90.32,90.34,147816.0,86.3976,86.4072,86.3689,86.388,147816.0
2024-05-13 15:45:00,90.35,90.35,90.32,90.34,176040.0,86.3976,86.3976,86.3689,86.388,176040.0
2024-05-13 15:50:00,90.33,90.35,90.32,90.33,286462.0,86.3785,86.3976,86.3689,86.3785,286462.0
2024-05-13 15:55:00,90.33,90.38,90.31,90.37,2083110.0,86.3785,86.4263,86.3594,86.4167,2083110.0
2024-05-14 09:30:00,90.65,90.65,90.59,90.63,435767.0,86.6845,86.6845,86.6271,86.6654,435767.0
2024-05-14 09:35:00,90.62,90.65,90.59,90.6,289464.0,86.6558,86.6845,86.6271,86.6367,289464.0
2024-05-14 09:40:00,90.61,90.67,90.6,90.65,366636.0,86.6462,86.7036,86.6367,86.6845,366636.0
2024-05-14 09:45:00,90.66,90.72,90.65,90.7,351485.0,86.694,86.7514,86.6845,86.7323,351485.0
2024-05-14 09:50:00,90.69,90.72,90.65,90.7,423046.0,86.7227,86.7514,86.6845,86.7323,423046.0
2024-05-14 09:55:00,90.7,90.73,90.68,90.7,355733.0,86.7323,86.761,86.7132,86.7323,355733.0
2024-05-14 10:00:00,90.7,90.73,90.66,90.72,338721.0,86.7323,86.761,86.694,86.7514,338721.0
2024-05-14 10:05:00,90.73,90.77,90.71,90.75,399533.0,86.761,86.7992,86.7419,86.7801,399533.0
2024-05-14 10:10:00,90.75,90.76,90.6,90.64,473677.0,86.7801,86.7897,86.6367,86.6749,473677.0
2024-05-14 10:15:00,90.64,90.65,90.52,90.53,372814.0,86.6749,86.6845,86.5602,86.5697,372814.0
2024-05-14 10:20:00,90.53,90.6,90.48,90.59,378173.0,86.5697,86.6367,86.5219,86.6271,378173.0
2024-05-14 10:25:00,90.6,90.64,90.56,90.62,404579.0,86.6367,86.6749,86.5984,86.6558,404579.0
2024-05-14 10:30:00,90.62,90.69,90.61,90.68,337587.0,86.6558,86.7227,86.6462,86.7132,337587.0
2024-05-14 10:35:00,90.67,90.68,90.58,90.62,313455.0,86.7036,86.7132,86.6175,86.6558,313455.0
2024-05-14 10:40:00,90.61,90.63,90.58,90.59,164762.0,86.6462,86.6654,86.6175,86.6271,164762.0
2024-05-14 10:45:00,90.59,90.71,90.57,90.68,351569.0,86.6271,86.7419,86.608,86.7132,351569.0
2024-05-14 10:50:00,90.68,90.71,90.63,90.64,162195.0,86.7132,86.7419,86.6654,86.6749,162195.0
2024-05-14 10:55:00,90.64,90.67,90.62,90.63,128180.0,86.6749,86.7036,86.6558,86.6654,128180.0
2024-05-14 11:00:00,90.63,90.65,90.6,90.62,198748.0,86.6654,86.6845,86.6367,86.6558,198748.0
2024-05-14 11:05:00,90.63,90.65,90.58,90.6,125109.0,86.6654,86.6845,86.6175,86.6367,125109.0
2024-05-14 11:10:00,90.59,90.61,90.51,90.58,229888.0,86.6271,86.6462,86.5506,86.6175,229888.0
2024-05-14 11:15:00,90.59,90.65,90.57,90.59,305390.0,86.6271,86.6845,86.608,86.6271,305390.0
2024-05-14 11:20:00,90.59,90.6,90.54,90.54,219075.0,86.6271,86.6367,86.5793,86.5793,219075.0
2024-05-14 11:25:00,90.54,90.55,90.51,90.55,109799.0,86.5793,86.5889,86.5506,86.5889,109799.0
2024-05-14 11:30:00,90.55,90.55,90.43,90.46,183713.0,86.5889,86.5889,86.4741,86.5028,183713.0
2024-05-14 11:35:00,90.46,90.48,90.42,90.44,225672.0,86.5028,86.5219,86.4645,86.4837,225672.0
2024-05-14 11:40:00,90.44,90.46,90.42,90.44,126258.0,86.4837,86.5028,86.4645,86.4837,126258.0
2024-05-14 11:45:00,90.44,90.48,90.43,90.47,143544.0,86.4837,86.5219,86.4741,86.5124,143544.0
2024-05-14 11:50:00,90.47,90.51,90.46,90.49,170718.0,86.5124,86.5506,86.5028,86.5315,170718.0
2024-05-14 11:55:00,90.48,90.49,90.45,90.47,213274.0,86.5219,86.5315,86.4932,86.5124,213274.0
2024-05-14 12:00:00,90.46,90.47,90.43,90.44,162172.0,86.5028,86.5124,86.4741,86.4837,162172.0
2024-05-14 12:05:00,90.44,90.51,90.43,90.48,131505.0,86.4837,86.5506,86.4741,86.5219,131505.0
2024-05-14 12:10:00,90.48,90.5,90.48,90.49,213414.0,86.5219,86.541,86.5219,86.5315,213414.0
2024-05-14 12:15:00,90.5,90.53,90.46,90.52,323256.0,86.541,86.5697,86.5028,86.5602,323256.0
2024-05-14 12:20:00,90.52,90.53,90.47,90.52,127043.0,86.5602,86.5697,86.5124,86.5602,127043.0
2024-05-14 12:25:00,90.51,90.54,90.5,90.53,185256.0,86.5506,86.5793,86.541,86.5697,185256.0
2024-05-14 12:30:00,90.54,90.59,90.52,90.58,77780.0,86.5793,86.6271,86.5602,86.6175,77780.0
2024-05-14 12:35:00,90.57,90.6,90.57,90.59,84652.0,86.608,86.6367,86.608,86.6271,84652.0
2024-05-14 12:40:00,90.59,90.61,90.58,90.59,60320.0,86.6271,86.6462,86.6175,86.6271,60320.0
2024-05-14 12:45:00,90.59,90.71,90.59,90.67,224961.0,86.6271,86.7419,86.6271,86.7036,224961.0
2024-05-14 12:50:00,90.68,90.74,90.68,90.74,116788.0,86.7132,86.7705,86.7132,86.7705,116788.0
2024-05-14 12:55:00,90.74,90.8,90.73,90.79,238883.0,86.7705,86.8279,86.761,86.8184,238883.0
2024-05-14 13:00:00,90.79,90.81,90.73,90.74,294618.0,86.8184,86.8375,86.761,86.7705,294618.0
2024-05-14 13:05:00,90.75,90.76,90.73,90.74,77406.0,86.7801,86.7897,86.761,86.7705,77406.0
2024-05-14 13:10:00,90.73,90.76,90.73,90.74,47851.0,86.761,86.7897,86.761,86.7705,47851.0
2024-05-14 13:15:00,90.74,90.76,90.73,90.76,65556.0,86.7705,86.7897,86.761,86.7897,65556.0
2024-05-14 13:20:00,90.76,90.78,90.73,90.73,135838.0,86.7897,86.8088,86.761,86.761,135838.0
2024-05-14 13:25:00,90.74,90.74,90.71,90.73,52898.0,86.7705,86.7705,86.7419,86.761,52898.0
2024-05-14 13:30:00,90.73,90.74,90.71,90.73,141050.0,86.761,86.7705,86.7419,86.761,141050.0
2024-05-14 13:35:00,90.73,90.74,90.72,90.74,94304.0,86.761,86.7705,86.7514,86.7705,94304.0
2024-05-14 13:40:00,90.73,90.75,90.73,90.74,203243.0,86.761,86.7801,86.761,86.7705,203243.0
2024-05-14 13:45:00,90.74,90.76,90.72,90.75,123059.0,86.7705,86.7897,86.7514,86.7801,123059.0
2024-05-14 13:50:00,90.75,90.79,90.74,90.79,269827.0,86.7801,86.8184,86.7705,86.8184,269827.0
2024-05-14 13:55:00,90.78,90.79,90.74,90.74,217707.0,86.8088,86.8184,86.7705,86.7705,217707.0
2024-05-14 14:00:00,90.74,90.76,90.74,90.75,140417.0,86.7705,86.7897,86.7705,86.7801,140417.0
2024-05-14 14:05:00,90.75,90.79,90.74,90.77,146627.0,86.7801,86.8184,86.7705,86.7992,146627.0
2024-05-14 14:10:00,90.78,90.81,90.76,90.8,150329.0,86.8088,86.8375,86.7897,86.8279,150329.0
2024-05-14 14:15:00,90.8,90.81,90.79,90.8,133438.0,86.8279,86.8375,86.8184,86.8279,133438.0
2024-05-14 14:20:00,90.8,90.8,90.76,90.78,124914.0,86.8279,86.8279,86.7897,86.8088,124914.0
2024-05-14 14:25:00,90.77,90.79,90.76,90.78,215933.0,86.7992,86.8184,86.7897,86.8088,215933.0
2024-05-14 14:30:00,90.77,90.78,90.76,90.77,145714.0,86.7992,86.8088,86.7897,86.7992,145714.0
2024-05-14 14:35:00,90.77,90.78,90.76,90.77,94256.0,86.7992,86.8088,86.7897,86.7992,94256.0
2024-05-14 14:40:00,90.77,90.87,90.77,90.87,334423.0,86.7992,86.8949,86.7992,86.8949,334423.0
2024-05-14 14:45:00,90.87,90.89,90.85,90.86,298801.0,86.8949,86.914,86.8757,86.8853,298801.0
2024-05-14 14:50:00,90.86,90.92,90.86,90.91,204361.0,86.8853,86.9427,86.8853,86.9331,204361.0
2024-05-14 14:55:00,90.91,90.92,90.87,90.89,278729.0,86.9331,86.9427,86.8949,86.914,278729.0
2024-05-14 15:00:00,90.88,90.9,90.88,90.89,319432.0,86.9044,86.9235,86.9044,86.914,319432.0
2024-05-14 15:05:00,90.89,90.9,90.85,90.88,358835.0,86.914,86.9235,86.8757,86.9044,358835.0
2024-05-14 15:10:00,90.88,90.89,90.84,90.86,254493.0,86.9044,86.914,86.8662,86.8853,254493.0
2024-05-14 15:15:00,90.86,90.86,90.83,90.84,315547.0,86.8853,86.8853,86.8566,86.8662,315547.0
2024-05-14 15:20:00,90.84,90.85,90.83,90.84,176764.0,86.8662,86.8757,86.8566,86.8662,176764.0
2024-05-14 15:25:00,90.84,90.87,90.83,90.87,266045.0,86.8662,86.8949,86.8566,86.8949,266045.0
2024-05-14 15:30:00,90.87,90.88,90.84,90.87,387789.0,86.8949,86.9044,86.8662,86.8949,387789.0
2024-05-14 15:35:00,90.86,90.88,90.84,90.86,238496.0,86.8853,86.9044,86.8662,86.8853,238496.0
2024-05-14 15:40:00,90.86,90.87,90.8,90.81,461458.0,86.8853,86.8949,86.8279,86.8375,461458.0
2024-05-14 15:45:00,90.81,90.85,90.79,90.84,801943.0,86.8375,86.8757,86.8184,86.8662,801943.0
2024-05-14 15:50:00,90.85,90.85,90.8,90.84,935732.0,86.8757,86.8757,86.8279,86.8662,935732.0
2024-05-14 15:55:00,90.84,90.86,90.81,90.86,1712812.0,86.8662,86.8853,86.8375,86.8853,1712812.0
2024-05-15 09:30:00,91.86,91.87,91.8,91.84,1032595.0,87.8415,87.8511,87.7842,87.8224,1032595.0
2024-05-15 09:35:00,91.84,91.91,91.79,91.86,937019.0,87.8224,87.8894,87.7746,87.8415,937019.0
2024-05-15 09:40:00,91.86,91.91,91.79,91.82,1018034.0,87.8415,87.8894,87.7746,87.8033,1018034.0
2024-05-15 09:45:00,91.82,91.89,91.77,91.81,1073955.0,87.8033,87.8702,87.7555,87.7937,1073955.0
2024-05-15 09:50:00,91.81,91.81,91.69,91.7,670101.0,87.7937,87.7937,87.679,87.6885,670101.0
2024-05-15 09:55:00,91.7,91.73,91.63,91.7,757383.0,87.6885,87.7172,87.6216,87.6885,757383.0
2024-05-15 10:00:00,91.7,91.78,91.68,91.78,559127.0,87.6885,87.765,87.6694,87.765,559127.0
2024-05-15 10:05:00,91.78,91.82,91.73,91.78,602822.0,87.765,87.8033,87.7172,87.765,602822.0
2024-05-15 10:10:00,91.77,91.79,91.67,91.7,385796.0,87.7555,87.7746,87.6599,87.6885,385796.0
2024-05-15 10:15:00,91.7,91.76,91.64,91.75,353999.0,87.6885,87.7459,87.6312,87.7364,353999.0
2024-05-15 10:20:00,91.76,91.84,91.73,91.78,411048.0,87.7459,87.8224,87.7172,87.765,411048.0
2024-05-15 10:25:00,91.78,91.83,91.75,91.82,265365.0,87.765,87.8129,87.7364,87.8033,265365.0
2024-05-15 10:30:00,91.82,91.85,91.79,91.84,277909.0,87.8033,87.832,87.7746,87.8224,277909.0
2024-05-15 10:35:00,91.84,91.91,91.83,91.86,326973.0,87.8224,87.8894,87.8129,87.8415,326973.0
2024-05-15 10:40:00,91.86,91.87,91.79,91.83,280629.0,87.8415,87.8511,87.7746,87.8129,280629.0
2024-05-15 10:45:00,91.83,91.84,91.77,91.83,326720.0,87.8129,87.8224,87.7555,87.8129,326720.0
2024-05-15 10:50:00,91.83,91.83,91.76,91.77,228467.0,87.8129,87.8129,87.7459,87.7555,228467.0
2024-05-15 10:55:00,91.77,91.83,91.74,91.82,289605.0,87.7555,87.8129,87.7268,87.8033,289605.0
2024-05-15 11:00:00,91.83,91.9,91.82,91.85,446925.0,87.8129,87.8798,87.8033,87.832,446925.0
2024-05-15 11:05:00,91.84,91.97,91.84,91.95,394003.0,87.8224,87.9467,87.8224,87.9276,394003.0
2024-05-15 11:10:00,91.95,91.99,91.92,91.98,451278.0,87.9276,87.9659,87.8989,87.9563,451278.0
2024-05-15 11:15:00,91.99,92.02,91.96,91.98,805497.0,87.9659,87.9945,87.9372,87.9563,805497.0
2024-05-15 11:20:00,91.98,92.03,91.96,91.96,478662.0,87.9563,88.0041,87.9372,87.9372,478662.0
2024-05-15 11:25:00,91.96,92.0,91.94,91.97,456306.0,87.9372,87.9754,87.918,87.9467,456306.0
2024-05-15 11:30:00,91.97,92.0,91.94,91.98,355136.0,87.9467,87.9754,87.918,87.9563,355136.0
2024-05-15 11:35:00,91.97,91.99,91.96,91.99,289982.0,87.9467,87.9659,87.9372,87.9659,289982.0
2024-05-15 11:40:00,91.98,92.0,91.93,91.95,374581.0,87.9563,87.9754,87.9085,87.9276,374581.0
2024-05-15 11:45:00,91.95,91.96,91.92,91.93,192202.0,87.9276,87.9372,87.8989,87.9085,192202.0
2024-05-15 11:50:00,91.93,91.95,91.91,91.93,233832.0,87.9085,87.9276,87.8894,87.9085,233832.0
2024-05-15 11:55:00,91.94,91.95,91.9,91.94,335252.0,87.918,87.9276,87.8798,87.918,335252.0
2024-05-15 12:00:00,91.94,91.94,91.89,91.91,209635.0,87.918,87.918,87.8702,87.8894,209635.0
2024-05-15 12:05:00,91.91,91.96,91.9,91.95,230006.0,87.8894,87.9372,87.8798,87.9276,230006.0
2024-05-15 12:10:00,91.96,92.04,91.95,92.0,385344.0,87.9372,88.0137,87.9276,87.9754,385344.0
2024-05-15 12:15:00,92.0,92.05,91.99,92.05,276267.0,87.9754,88.0232,87.9659,88.0232,276267.0
2024-05-15 12:20:00,92.05,92.11,92.04,92.09,435495.0,88.0232,88.0806,88.0137,88.0615,435495.0
2024-05-15 12:25:00,92.09,92.11,92.07,92.1,332344.0,88.0615,88.0806,88.0424,88.071,332344.0
2024-05-15 12:30:00,92.1,92.17,92.1,92.15,454359.0,88.071,88.138,88.071,88.1189,454359.0
2024-05-15 12:35:00,92.15,92.16,92.1,92.12,177071.0,88.1189,88.1284,88.071,88.0902,177071.0
2024-05-15 12:40:00,92.13,92.22,92.12,92.2,451714.0,88.0997,88.1858,88.0902,88.1667,451714.0
2024-05-15 12:45:00,92.2,92.24,92.16,92.16,397675.0,88.1667,88.2049,88.1284,88.1284,397675.0
2024-05-15 12:50:00,92.17,92.2,92.16,92.18,280435.0,88.138,88.1667,88.1284,88.1475,280435.0
2024-05-15 12:55:00,92.18,92.23,92.17,92.19,358931.0,88.1475,88.1954,88.138,88.1571,358931.0
2024-05-15 13:00:00,92.19,92.22,92.17,92.22,461589.0,88.1571,88.1858,88.138,88.1858,461589.0
2024-05-15 13:05:00,92.22,92.25,92.19,92.19,350977.0,88.1858,88.2145,88.1571,88.1571,350977.0
2024-05-15 13:10:00,92.2,92.25,92.19,92.23,174957.0,88.1667,88.2145,88.1571,88.1954,174957.0
2024-05-15 13:15:00,92.23,92.24,92.21,92.22,128062.0,88.1954,88.2049,88.1762,88.1858,128062.0
2024-05-15 13:20:00,92.22,92.22,92.18,92.2,704248.0,88.1858,88.1858,88.1475,88.1667,704248.0
2024-05-15 13:25:00,92.2,92.21,92.18,92.18,269569.0,88.1667,88.1762,88.1475,88.1475,269569.0
2024-05-15 13:30:00,92.18,92.2,92.17,92.19,292536.0,88.1475,88.1667,88.138,88.1571,292536.0
2024-05-15 13:35:00,92.19,92.24,92.19,92.24,328103.0,88.1571,88.2049,88.1571,88.2049,328103.0
2024-05-15 13:40:00,92.23,92.24,92.19,92.2,101248.0,88.1954,88.2049,88.1571,88.1667,101248.0
2024-05-15 13:45:00,92.2,92.24,92.18,92.23,218993.0,88.1667,88.2049,88.1475,88.1954,218993.0
2024-05-15 13:50:00,92.22,92.26,92.2,92.22,359029.0,88.1858,88.224,88.1667,88.1858,359029.0
2024-05-15 13:55:00,92.22,92.23,92.19,92.2,202028.0,88.1858,88.1954,88.1571,88.1667,202028.0
2024-05-15 14:00:00,92.2,92.21,92.12,92.14,393424.0,88.1667,88.1762,88.0902,88.1093,393424.0
2024-05-15 14:05:00,92.14,92.16,92.13,92.16,113334.0,88.1093,88.1284,88.0997,88.1284,113334.0
2024-05-15 14:10:00,92.16,92.17,92.1,92.12,287528.0,88.1284,88.138,88.071,88.0902,287528.0
2024-05-15 14:15:00,92.11,92.12,92.06,92.06,170015.0,88.0806,88.0902,88.0328,88.0328,170015.0
2024-05-15 14:20:00,92.06,92.1,92.06,92.09,409004.0,88.0328,88.071,88.0328,88.0615,409004.0
2024-05-15 14:25:00,92.09,92.09,92.07,92.08,231788.0,88.0615,88.0615,88.0424,88.0519,231788.0
2024-05-15 14:30:00,92.08,92.08,92.02,92.04,326269.0,88.0519,88.0519,87.9945,88.0137,326269.0
2024-05-15 14:35:00,92.04,92.06,92.02,92.03,177315.0,88.0137,88.0328,87.9945,88.0041,177315.0
2024-05-15 14:40:00,92.04,92.04,92.0,92.01,240260.0,88.0137,88.0137,87.9754,87.985,240260.0
2024-05-15 14:45:00,92.01,92.01,91.98,92.0,269514.0,87.985,87.985,87.9563,87.9754,269514.0
2024-05-15 14:50:00,92.0,92.07,91.99,92.06,599337.0,87.9754,88.0424,87.9659,88.0328,599337.0
2024-05-15 14:55:00,92.06,92.08,92.05,92.06,352702.0,88.0328,88.0519,88.0232,88.0328,352702.0
2024-05-15 15:00:00,92.06,92.08,92.04,92.06,445247.0,88.0328,88.0519,88.0137,88.0328,445247.0
2024-05-15 15:05:00,92.06,92.07,92.02,92.02,407615.0,88.0328,88.0424,87.9945,87.9945,407615.0
2024-05-15 15:10:00,92.03,92.07,92.01,92.02,963202.0,88.0041,88.0424,87.985,87.9945,963202.0
2024-05-15 15:15:00,92.03,92.05,92.01,92.02,703166.0,88.0041,88.0232,87.985,87.9945,703166.0
2024-05-15 15:20:00,92.02,92.03,92.0,92.02,473111.0,87.9945,88.0041,87.9754,87.9945,473111.0
2024-05-15 15:25:00,92.02,92.06,92.01,92.05,430394.0,87.9945,88.0328,87.985,88.0232,430394.0
2024-05-15 15:30:00,92.05,92.05,92.01,92.02,219228.0,88.0232,88.0232,87.985,87.9945,219228.0
2024-05-15 15:35:00,92.02,92.05,92.01,92.04,206449.0,87.9945,88.0232,87.985,88.0137,206449.0
2024-05-15 15:40:00,92.03,92.07,92.03,92.07,253222.0,88.0041,88.0424,88.0041,88.0424,253222.0
2024-05-15 15:45:00,92.06,92.09,92.05,92.09,321149.0,88.0328,88.0615,88.0232,88.0615,321149.0
2024-05-15 15:50:00,92.08,92.1,92.04,92.06,1630639.0,88.0519,88.071,88.0137,88.0328,1630639.0
2024-05-15 15:55:00,92.06,92.15,92.06,92.14,6550449.0,88.0328,88.1189,88.0328,88.1093,6550449.0
2024-05-16 09:30:00,92.39,92.4,92.28,92.28,625972.0,88.3484,88.3579,88.2432,88.2432,625972.0
2024-05-16 09:35:00,92.28,92.29,92.22,92.24,719574.0,88.2432,88.2527,88.1858,88.2049,719574.0
2024-05-16 09:40:00,92.23,92.24,92.11,92.15,513082.0,88.1954,88.2049,88.0806,88.1189,513082.0
2024-05-16 09:45:00,92.14,92.17,92.11,92.13,227089.0,88.1093,88.138,88.0806,88.0997,227089.0
2024-05-16 09:50:00,92.12,92.16,92.1,92.16,274240.0,88.0902,88.1284,88.071,88.1284,274240.0
2024-05-16 09:55:00,92.16,92.17,92.11,92.15,378604.0,88.1284,88.138,88.0806,88.1189,378604.0
2024-05-16 10:00:00,92.15,92.22,92.14,92.19,365144.0,88.1189,88.1858,88.1093,88.1571,365144.0
2024-05-16 10:05:00,92.19,92.26,92.19,92.23,292073.0,88.1571,88.224,88.1571,88.1954,292073.0
2024-05-16 10:10:00,92.23,92.28,92.2,92.27,226122.0,88.1954,88.2432,88.1667,88.2336,226122.0
2024-05-16 10:15:00,92.27,92.3,92.24,92.25,271442.0,88.2336,88.2623,88.2049,88.2145,271442.0
2024-05-16 10:20:00,92.25,92.33,92.24,92.32,459257.0,88.2145,88.291,88.2049,88.2814,459257.0
2024-05-16 10:25:00,92.32,92.39,92.31,92.37,249062.0,88.2814,88.3484,88.2719,88.3292,249062.0
2024-05-16 10:30:00,92.37,92.38,92.33,92.34,359780.0,88.3292,88.3388,88.291,88.3006,359780.0
2024-05-16 10:35:00,92.34,92.36,92.29,92.3,173400.0,88.3006,88.3197,88.2527,88.2623,173400.0
2024-05-16 10:40:00,92.29,92.38,92.29,92.36,298077.0,88.2527,88.3388,88.2527,88.3197,298077.0
2024-05-16 10:45:00,92.36,92.37,92.32,92.36,225201.0,88.3197,88.3292,88.2814,88.3197,225201.0
2024-05-16 10:50:00,92.36,92.38,92.34,92.37,138145.0,88.3197,88.3388,88.3006,88.3292,138145.0
2024-05-16 10:55:00,92.37,92.43,92.35,92.42,299779.0,88.3292,88.3866,88.3101,88.3771,299779.0
2024-05-16 11:00:00,92.42,92.42,92.33,92.35,333918.0,88.3771,88.3771,88.291,88.3101,333918.0
2024-05-16 11:05:00,92.34,92.39,92.33,92.38,262953.0,88.3006,88.3484,88.291,88.3388,262953.0
2024-05-16 11:10:00,92.38,92.39,92.36,92.38,218247.0,88.3388,88.3484,88.3197,88.3388,218247.0
2024-05-16 11:15:00,92.38,92.4,92.33,92.34,347715.0,88.3388,88.3579,88.291,88.3006,347715.0
2024-05-16 11:20:00,92.34,92.34,92.26,92.27,471950.0,88.3006,88.3006,88.224,88.2336,471950.0
2024-05-16 11:25:00,92.27,92.29,92.26,92.27,210461.0,88.2336,88.2527,88.224,88.2336,210461.0
2024-05-16 11:30:00,92.28,92.28,92.22,92.25,306441.0,88.2432,88.2432,88.1858,88.2145,306441.0
2024-05-16 11:35:00,92.25,92.26,92.22,92.25,201299.0,88.2145,88.224,88.1858,88.2145,201299.0
2024-05-16 11:40:00,92.24,92.29,92.24,92.26,250888.0,88.2049,88.2527,88.2049,88.224,250888.0
2024-05-16 11:45:00,92.26,92.27,92.21,92.22,218908.0,88.224,88.2336,88.1762,88.1858,218908.0
2024-05-16 11:50:00,92.21,92.22,92.19,92.19,127844.0,88.1762,88.1858,88.1571,88.1571,127844.0
2024-05-16 11:55:00,92.2,92.2,92.17,92.18,143965.0,88.1667,88.1667,88.138,88.1475,143965.0
2024-05-16 12:00:00,92.17,92.18,92.07,92.12,615871.0,88.138,88.1475,88.0424,88.0902,615871.0
2024-05-16 12:05:00,92.12,92.14,92.11,92.13,253395.0,88.0902,88.1093,88.0806,88.0997,253395.0
2024-05-16 12:10:00,92.13,92.16,92.1,92.15,183890.0,88.0997,88.1284,88.071,88.1189,183890.0
2024-05-16 12:15:00,92.14,92.16,92.09,92.09,225848.0,88.1093,88.1284,88.0615,88.0615,225848.0
2024-05-16 12:20:00,92.09,92.14,92.09,92.14,350474.0,88.0615,88.1093,88.0615,88.1093,350474.0
2024-05-16 12:25:00,92.14,92.15,92.05,92.07,334816.0,88.1093,88.1189,88.0232,88.0424,334816.0
2024-05-16 12:30:00,92.07,92.12,92.06,92.09,376019.0,88.0424,88.0902,88.0328,88.0615,376019.0
2024-05-16 12:35:00,92.09,92.13,92.06,92.11,648564.0,88.0615,88.0997,88.0328,88.0806,648564.0
2024-05-16 12:40:00,92.11,92.14,92.11,92.12,216216.0,88.0806,88.1093,88.0806,88.0902,216216.0
2024-05-16 12:45:00,92.12,92.13,92.1,92.12,130768.0,88.0902,88.0997,88.071,88.0902,130768.0
2024-05-16 12:50:00,92.12,92.15,92.1,92.14,198333.0,88.0902,88.1189,88.071,88.1093,198333.0
2024-05-16 12:55:00,92.14,92.15,92.12,92.14,163935.0,88.1093,88.1189,88.0902,88.1093,163935.0
2024-05-16 13:00:00,92.14,92.16,92.13,92.16,292984.0,88.1093,88.1284,88.0997,88.1284,292984.0
2024-05-16 13:05:00,92.16,92.16,92.12,92.14,216151.0,88.1284,88.1284,88.0902,88.1093,216151.0
2024-05-16 13:10:00,92.13,92.14,92.12,92.13,110583.0,88.0997,88.1093,88.0902,88.0997,110583.0
2024-05-16 13:15:00,92.13,92.14,92.12,92.13,107545.0,88.0997,88.1093,88.0902,88.0997,107545.0
2024-05-16 13:20:00,92.13,92.14,92.1,92.14,168332.0,88.0997,88.1093,88.071,88.1093,168332.0
2024-05-16 13:25:00,92.14,92.16,92.13,92.15,191185.0,88.1093,88.1284,88.0997,88.1189,191185.0
2024-05-16 13:30:00,92.15,92.16,92.09,92.12,318453.0,88.1189,88.1284,88.0615,88.0902,318453.0
2024-05-16 13:35:00,92.12,92.13,92.1,92.12,145784.0,88.0902,88.0997,88.071,88.0902,145784.0
2024-05-16 13:40:00,92.12,92.12,92.08,92.1,110104.0,88.0902,88.0902,88.0519,88.071,110104.0
2024-05-16 13:45:00,92.1,92.11,92.09,92.1,147981.0,88.071,88.0806,88.0615,88.071,147981.0
2024-05-16 13:50:00,92.1,92.11,92.08,92.1,148776.0,88.071,88.0806,88.0519,88.071,148776.0
2024-05-16 13:55:00,92.09,92.11,92.09,92.1,197090.0,88.0615,88.0806,88.0615,88.071,197090.0
2024-05-16 14:00:00,92.11,92.12,92.1,92.11,260004.0,88.0806,88.0902,88.071,88.0806,260004.0
2024-05-16 14:05:00,92.11,92.12,92.09,92.09,142392.0,88.0806,88.0902,88.0615,88.0615,142392.0
2024-05-16 14:10:00,92.09,92.09,92.06,92.06,224398.0,88.0615,88.0615,88.0328,88.0328,224398.0
2024-05-16 14:15:00,92.06,92.07,92.04,92.05,236182.0,88.0328,88.0424,88.0137,88.0232,236182.0
2024-05-16 14:20:00,92.05,92.07,92.04,92.06,360565.0,88.0232,88.0424,88.0137,88.0328,360565.0
2024-05-16 14:25:00,92.06,92.06,92.04,92.05,229318.0,88.0328,88.0328,88.0137,88.0232,229318.0
2024-05-16 14:30:00,92.05,92.06,92.01,92.02,286256.0,88.0232,88.0328,87.985,87.9945,286256.0
2024-05-16 14:35:00,92.02,92.04,92.01,92.04,269049.0,87.9945,88.0137,87.985,88.0137,269049.0
2024-05-16 14:40:00,92.03,92.05,92.03,92.05,149962.0,88.0041,88.0232,88.0041,88.0232,149962.0
2024-05-16 14:45:00,92.04,92.08,92.03,92.05,1025290.0,88.0137,88.0519,88.0041,88.0232,1025290.0
2024-05-16 14:50:00,92.05,92.05,92.02,92.03,315565.0,88.0232,88.0232,87.9945,88.0041,315565.0
2024-05-16 14:55:00,92.04,92.06,92.03,92.04,162162.0,88.0137,88.0328,88.0041,88.0137,162162.0
2024-05-16 15:00:00,92.05,92.05,92.03,92.04,205876.0,88.0232,88.0232,88.0041,88.0137,205876.0
2024-05-16 15:05:00,92.04,92.07,92.03,92.06,229990.0,88.0137,88.0424,88.0041,88.0328,229990.0
2024-05-16 15:10:00,92.06,92.07,92.04,92.06,389440.0,88.0328,88.0424,88.0137,88.0328,389440.0
2024-05-16 15:15:00,92.06,92.06,92.03,92.04,392522.0,88.0328,88.0328,88.0041,88.0137,392522.0
2024-05-16 15:20:00,92.05,92.05,92.0,92.01,428913.0,88.0232,88.0232,87.9754,87.985,428913.0
2024-05-16 15:25:00,92.02,92.02,91.98,92.01,322139.0,87.9945,87.9945,87.9563,87.985,322139.0
2024-05-16 15:30:00,92.01,92.03,92.0,92.02,263551.0,87.985,88.0041,87.9754,87.9945,263551.0
2024-05-16 15:35:00,92.02,92.03,91.99,92.01,368378.0,87.9945,88.0041,87.9659,87.985,368378.0
2024-05-16 15:40:00,92.01,92.03,92.0,92.01,311295.0,87.985,88.0041,87.9754,87.985,311295.0
2024-05-16 15:45:00,92.01,92.01,91.97,91.98,311755.0,87.985,87.985,87.9467,87.9563,311755.0
2024-05-16 15:50:00,91.99,92.0,91.96,91.99,956027.0,87.9659,87.9754,87.9372,87.9659,956027.0
2024-05-16 15:55:00,92.0,92.04,91.94,92.04,2248138.0,87.9754,88.0137,87.918,88.0137,2248138.0
2024-05-17 09:30:00,91.63,91.65,91.57,91.58,398769.0,87.6216,87.6407,87.5642,87.5738,398769.0
2024-05-17 09:35:00,91.58,91.58,91.52,91.54,337068.0,87.5738,87.5738,87.5164,87.5355,337068.0
2024-05-17 09:40:00,91.53,91.6,91.51,91.56,330188.0,87.526,87.5929,87.5069,87.5547,330188.0
2024-05-17 09:45:00,91.56,91.61,91.54,91.59,411000.0,87.5547,87.6025,87.5355,87.5834,411000.0
2024-05-17 09:50:00,91.6,91.61,91.58,91.6,389012.0,87.5929,87.6025,87.5738,87.5929,389012.0
2024-05-17 09:55:00,91.59,91.6,91.57,91.6,142542.0,87.5834,87.5929,87.5642,87.5929,142542.0
2024-05-17 10:00:00,91.59,91.71,91.59,91.67,316201.0,87.5834,87.6981,87.5834,87.6599,316201.0
2024-05-17 10:05:00,91.66,91.69,91.65,91.69,91454.0,87.6503,87.679,87.6407,87.679,91454.0
2024-05-17 10:10:00,91.68,91.69,91.65,91.67,347056.0,87.6694,87.679,87.6407,87.6599,347056.0
2024-05-17 10:15:00,91.67,91.67,91.61,91.61,180109.0,87.6599,87.6599,87.6025,87.6025,180109.0
2024-05-17 10:20:00,91.61,91.63,91.6,91.63,317555.0,87.6025,87.6216,87.5929,87.6216,317555.0
2024-05-17 10:25:00,91.63,91.64,91.59,91.63,627596.0,87.6216,87.6312,87.5834,87.6216,627596.0
2024-05-17 10:30:00,91.63,91.72,91.62,91.72,654969.0,87.6216,87.7077,87.612,87.7077,654969.0
2024-05-17 10:35:00,91.72,91.73,91.69,91.7,1071542.0,87.7077,87.7172,87.679,87.6885,1071542.0
2024-05-17 10:40:00,91.7,91.73,91.69,91.69,114504.0,87.6885,87.7172,87.679,87.679,114504.0
2024-05-17 10:45:00,91.69,91.7,91.67,91.69,94101.0,87.679,87.6885,87.6599,87.679,94101.0
2024-05-17 10:50:00,91.69,91.77,91.69,91.77,171244.0,87.679,87.7555,87.679,87.7555,171244.0
2024-05-17 10:55:00,91.77,91.8,91.75,91.79,135314.0,87.7555,87.7842,87.7364,87.7746,135314.0
2024-05-17 11:00:00,91.79,91.79,91.76,91.77,82657.0,87.7746,87.7746,87.7459,87.7555,82657.0
2024-05-17 11:05:00,91.77,91.77,91.7,91.73,116045.0,87.7555,87.7555,87.6885,87.7172,116045.0
2024-05-17 11:10:00,91.73,91.73,91.64,91.65,227690.0,87.7172,87.7172,87.6312,87.6407,227690.0
2024-05-17 11:15:00,91.65,91.67,91.64,91.65,137160.0,87.6407,87.6599,87.6312,87.6407,137160.0
2024-05-17 11:20:00,91.66,91.66,91.62,91.64,109321.0,87.6503,87.6503,87.612,87.6312,109321.0
2024-05-17 11:25:00,91.64,91.66,91.6,91.61,139050.0,87.6312,87.6503,87.5929,87.6025,139050.0
2024-05-17 11:30:00,91.61,91.61,91.52,91.56,379007.0,87.6025,87.6025,87.5164,87.5547,379007.0
2024-05-17 11:35:00,91.55,91.56,91.52,91.53,123423.0,87.5451,87.5547,87.5164,87.526,123423.0
2024-05-17 11:40:00,91.54,91.56,91.52,91.53,132448.0,87.5355,87.5547,87.5164,87.526,132448.0
2024-05-17 11:45:00,91.54,91.57,91.53,91.56,106241.0,87.5355,87.5642,87.526,87.5547,106241.0
2024-05-17 11:50:00,91.56,91.57,91.52,91.53,396138.0,87.5547,87.5642,87.5164,87.526,396138.0
2024-05-17 11:55:00,91.53,91.54,91.5,91.51,436018.0,87.526,87.5355,87.4973,87.5069,436018.0
2024-05-17 12:00:00,91.51,91.55,91.5,91.52,177177.0,87.5069,87.5451,87.4973,87.5164,177177.0
2024-05-17 12:05:00,91.53,91.54,91.51,91.54,90867.0,87.526,87.5355,87.5069,87.5355,90867.0
2024-05-17 12:10:00,91.54,91.55,91.51,91.55,126519.0,87.5355,87.5451,87.5069,87.5451,126519.0
2024-05-17 12:15:00,91.55,91.56,91.53,91.54,100916.0,87.5451,87.5547,87.526,87.5355,100916.0
2024-05-17 12:20:00,91.55,91.55,91.52,91.53,79576.0,87.5451,87.5451,87.5164,87.526,79576.0
2024-05-17 12:25:00,91.53,91.55,91.53,91.54,88218.0,87.526,87.5451,87.526,87.5355,88218.0
2024-05-17 12:30:00,91.54,91.56,91.53,91.55,83680.0,87.5355,87.5547,87.526,87.5451,83680.0
2024-05-17 12:35:00,91.55,91.56,91.52,91.52,117900.0,87.5451,87.5547,87.5164,87.5164,117900.0
2024-05-17 12:40:00,91.53,91.54,91.5,91.51,107621.0,87.526,87.5355,87.4973,87.5069,107621.0
2024-05-17 12:45:00,91.51,91.52,91.49,91.51,105055.0,87.5069,87.5164,87.4877,87.5069,105055.0
2024-05-17 12:50:00,91.5,91.51,91.41,91.48,484231.0,87.4973,87.5069,87.4112,87.4782,484231.0
2024-05-17 12:55:00,91.48,91.48,91.41,91.42,296512.0,87.4782,87.4782,87.4112,87.4208,296512.0
2024-05-17 13:00:00,91.42,91.46,91.42,91.44,188626.0,87.4208,87.459,87.4208,87.4399,188626.0
2024-05-17 13:05:00,91.44,91.45,91.43,91.45,95673.0,87.4399,87.4495,87.4304,87.4495,95673.0
2024-05-17 13:10:00,91.45,91.45,91.42,91.42,72981.0,87.4495,87.4495,87.4208,87.4208,72981.0
2024-05-17 13:15:00,91.42,91.43,91.37,91.39,227498.0,87.4208,87.4304,87.373,87.3921,227498.0
2024-05-17 13:20:00,91.39,91.43,91.38,91.42,76050.0,87.3921,87.4304,87.3825,87.4208,76050.0
2024-05-17 13:25:00,91.43,91.43,91.39,91.41,158412.0,87.4304,87.4304,87.3921,87.4112,158412.0
2024-05-17 13:30:00,91.42,91.42,91.37,91.39,65810.0,87.4208,87.4208,87.373,87.3921,65810.0
2024-05-17 13:35:00,91.38,91.39,91.37,91.38,95147.0,87.3825,87.3921,87.373,87.3825,95147.0
2024-05-17 13:40:00,91.37,91.38,91.35,91.37,277898.0,87.373,87.3825,87.3539,87.373,277898.0
2024-05-17 13:45:00,91.36,91.38,91.35,91.38,186523.0,87.3634,87.3825,87.3539,87.3825,186523.0
2024-05-17 13:50:00,91.38,91.38,91.35,91.35,190715.0,87.3825,87.3825,87.3539,87.3539,190715.0
2024-05-17 13:55:00,91.35,91.37,91.34,91.35,199215.0,87.3539,87.373,87.3443,87.3539,199215.0
2024-05-17 14:00:00,91.35,91.4,91.34,91.4,198817.0,87.3539,87.4017,87.3443,87.4017,198817.0
2024-05-17 14:05:00,91.39,91.41,91.38,91.4,191386.0,87.3921,87.4112,87.3825,87.4017,191386.0
2024-05-17 14:10:00,91.4,91.41,91.39,91.4,217440.0,87.4017,87.4112,87.3921,87.4017,217440.0
2024-05-17 14:15:00,91.4,91.43,91.39,91.42,95514.0,87.4017,87.4304,87.3921,87.4208,95514.0
2024-05-17 14:20:00,91.42,91.45,91.39,91.45,400302.0,87.4208,87.4495,87.3921,87.4495,400302.0
2024-05-17 14:25:00,91.44,91.48,91.44,91.47,152196.0,87.4399,87.4782,87.4399,87.4686,152196.0
2024-05-17 14:30:00,91.47,91.47,91.44,91.45,147020.0,87.4686,87.4686,87.4399,87.4495,147020.0
2024-05-17 14:35:00,91.45,91.45,91.41,91.42,206321.0,87.4495,87.4495,87.4112,87.4208,206321.0
2024-05-17 14:40:00,91.42,91.42,91.41,91.41,84661.0,87.4208,87.4208,87.4112,87.4112,84661.0
2024-05-17 14:45:00,91.42,91.45,91.41,91.42,334038.0,87.4208,87.4495,87.4112,87.4208,334038.0
2024-05-17 14:50:00,91.42,91.42,91.4,91.4,252747.0,87.4208,87.4208,87.4017,87.4017,252747.0
2024-05-17 14:55:00,91.4,91.42,91.4,91.41,411821.0,87.4017,87.4208,87.4017,87.4112,411821.0
2024-05-17 15:00:00,91.41,91.42,91.39,91.4,189079.0,87.4112,87.4208,87.3921,87.4017,189079.0
2024-05-17 15:05:00,91.41,91.41,91.4,91.41,105309.0,87.4112,87.4112,87.4017,87.4112,105309.0
2024-05-17 15:10:00,91.4,91.41,91.39,91.4,106032.0,87.4017,87.4112,87.3921,87.4017,106032.0
2024-05-17 15:15:00,91.4,91.41,91.37,91.37,229820.0,87.4017,87.4112,87.373,87.373,229820.0
2024-05-17 15:20:00,91.38,91.38,91.37,91.37,230221.0,87.3825,87.3825,87.373,87.373,230221.0
2024-05-17 15:25:00,91.38,91.39,91.37,91.39,141565.0,87.3825,87.3921,87.373,87.3921,141565.0
2024-05-17 15:30:00,91.39,91.4,91.38,91.39,177910.0,87.3921,87.4017,87.3825,87.3921,177910.0
2024-05-17 15:35:00,91.39,91.41,91.38,91.39,193034.0,87.3921,87.4112,87.3825,87.3921,193034.0
2024-05-17 15:40:00,91.39,91.4,91.38,91.39,107109.0,87.3921,87.4017,87.3825,87.3921,107109.0
2024-05-17 15:45:00,91.39,91.42,91.38,91.4,367370.0,87.3921,87.4208,87.3825,87.4017,367370.0
2024-05-17 15:50:00,91.4,91.41,91.39,91.41,310263.0,87.4017,87.4112,87.3921,87.4112,310263.0
2024-05-17 15:55:00,91.41,91.41,91.39,91.39,1203142.0,87.4112,87.4112,87.3921,87.3921,1203142.0
2024-05-20 09:30:00,91.08,91.11,91.02,91.09,432789.0,87.0957,87.1244,87.0383,87.1052,432789.0
2024-05-20 09:35:00,91.09,91.16,91.09,91.1,327844.0,87.1052,87.1722,87.1052,87.1148,327844.0
2024-05-20 09:40:00,91.11,91.11,91.05,91.06,253029.0,87.1244,87.1244,87.067,87.0765,253029.0
2024-05-20 09:45:00,91.06,91.13,91.06,91.12,187946.0,87.0765,87.1435,87.0765,87.1339,187946.0
2024-05-20 09:50:00,91.12,91.2,91.12,91.16,243988.0,87.1339,87.2104,87.1339,87.1722,243988.0
2024-05-20 09:55:00,91.16,91.19,91.16,91.18,155099.0,87.1722,87.2009,87.1722,87.1913,155099.0
2024-05-20 10:00:00,91.17,91.18,91.12,91.16,179273.0,87.1817,87.1913,87.1339,87.1722,179273.0
2024-05-20 10:05:00,91.16,91.16,91.1,91.11,158298.0,87.1722,87.1722,87.1148,87.1244,158298.0
2024-05-20 10:10:00,91.11,91.12,91.07,91.09,144137.0,87.1244,87.1339,87.0861,87.1052,144137.0
2024-05-20 10:15:00,91.09,91.11,91.02,91.04,220564.0,87.1052,87.1244,87.0383,87.0574,220564.0
2024-05-20 10:20:00,91.04,91.06,91.02,91.05,227848.0,87.0574,87.0765,87.0383,87.067,227848.0
2024-05-20 10:25:00,91.05,91.08,91.04,91.06,333464.0,87.067,87.0957,87.0574,87.0765,333464.0
2024-05-20 10:30:00,91.06,91.07,91.02,91.04,143019.0,87.0765,87.0861,87.0383,87.0574,143019.0
2024-05-20 10:35:00,91.04,91.05,91.02,91.04,181484.0,87.0574,87.067,87.0383,87.0574,181484.0
2024-05-20 10:40:00,91.05,91.09,91.04,91.08,218682.0,87.067,87.1052,87.0574,87.0957,218682.0
2024-05-20 10:45:00,91.08,91.08,91.02,91.03,302950.0,87.0957,87.0957,87.0383,87.0479,302950.0
2024-05-20 10:50:00,91.03,91.13,91.01,91.1,316938.0,87.0479,87.1435,87.0287,87.1148,316938.0
2024-05-20 10:55:00,91.1,91.14,91.08,91.14,230855.0,87.1148,87.153,87.0957,87.153,230855.0
2024-05-20 11:00:00,91.14,91.16,91.1,91.11,207475.0,87.153,87.1722,87.1148,87.1244,207475.0
2024-05-20 11:05:00,91.11,91.11,91.03,91.04,470193.0,87.1244,87.1244,87.0479,87.0574,470193.0
2024-05-20 11:10:00,91.04,91.06,91.01,91.06,145540.0,87.0574,87.0765,87.0287,87.0765,145540.0
2024-05-20 11:15:00,91.05,91.09,91.05,91.09,152674.0,87.067,87.1052,87.067,87.1052,152674.0
2024-05-20 11:20:00,91.08,91.09,91.07,91.09,56444.0,87.0957,87.1052,87.0861,87.1052,56444.0
2024-05-20 11:25:00,91.09,91.1,91.07,91.07,89612.0,87.1052,87.1148,87.0861,87.0861,89612.0
2024-05-20 11:30:00,91.08,91.1,91.07,91.09,248274.0,87.0957,87.1148,87.0861,87.1052,248274.0
2024-05-20 11:35:00,91.09,91.12,91.08,91.11,152106.0,87.1052,87.1339,87.0957,87.1244,152106.0
2024-05-20 11:40:00,91.11,91.11,91.07,91.07,130786.0,87.1244,87.1244,87.0861,87.0861,130786.0
2024-05-20 11:45:00,91.08,91.11,91.07,91.09,156441.0,87.0957,87.1244,87.0861,87.1052,156441.0
2024-05-20 11:50:00,91.09,91.09,91.07,91.08,90530.0,87.1052,87.1052,87.0861,87.0957,90530.0
2024-05-20 11:55:00,91.08,91.11,91.08,91.11,113967.0,87.0957,87.1244,87.0957,87.1244,113967.0
2024-05-20 12:00:00,91.1,91.11,91.1,91.11,21179.0,87.1148,87.1244,87.1148,87.1244,21179.0
2024-05-20 12:05:00,91.11,91.11,91.09,91.11,81500.0,87.1244,87.1244,87.1052,87.1244,81500.0
2024-05-20 12:10:00,91.11,91.13,91.1,91.13,63031.0,87.1244,87.1435,87.1148,87.1435,63031.0
2024-05-20 12:15:00,91.12,91.13,91.09,91.11,139712.0,87.1339,87.1435,87.1052,87.1244,139712.0
2024-05-20 12:20:00,91.11,91.12,91.1,91.12,39914.0,87.1244,87.1339,87.1148,87.1339,39914.0
2024-05-20 12:25:00,91.12,91.12,91.11,91.12,97375.0,87.1339,87.1339,87.1244,87.1339,97375.0
2024-05-20 12:30:00,91.12,91.13,91.11,91.12,72780.0,87.1339,87.1435,87.1244,87.1339,72780.0
2024-05-20 12:35:00,91.12,91.15,91.1,91.15,168163.0,87.1339,87.1626,87.1148,87.1626,168163.0
2024-05-20 12:40:00,91.14,91.17,91.13,91.16,98533.0,87.153,87.1817,87.1435,87.1722,98533.0
2024-05-20 12:45:00,91.16,91.18,91.14,91.16,181582.0,87.1722,87.1913,87.153,87.1722,181582.0
2024-05-20 12:50:00,91.16,91.16,91.11,91.13,171840.0,87.1722,87.1722,87.1244,87.1435,171840.0
2024-05-20 12:55:00,91.13,91.18,91.12,91.18,115889.0,87.1435,87.1913,87.1339,87.1913,115889.0
2024-05-20 13:00:00,91.17,91.18,91.14,91.17,144296.0,87.1817,87.1913,87.153,87.1817,144296.0
2024-05-20 13:05:00,91.17,91.2,91.16,91.2,124746.0,87.1817,87.2104,87.1722,87.2104,124746.0
2024-05-20 13:10:00,91.2,91.2,91.19,91.2,69519.0,87.2104,87.2104,87.2009,87.2104,69519.0
2024-05-20 13:15:00,91.2,91.2,91.16,91.17,90340.0,87.2104,87.2104,87.1722,87.1817,90340.0
2024-05-20 13:20:00,91.17,91.18,91.15,91.16,37630.0,87.1817,87.1913,87.1626,87.1722,37630.0
2024-05-20 13:25:00,91.15,91.2,91.15,91.19,89370.0,87.1626,87.2104,87.1626,87.2009,89370.0
2024-05-20 13:30:00,91.19,91.22,91.18,91.21,77554.0,87.2009,87.2295,87.1913,87.22,77554.0
2024-05-20 13:35:00,91.2,91.26,91.2,91.26,82761.0,87.2104,87.2678,87.2104,87.2678,82761.0
2024-05-20 13:40:00,91.26,91.27,91.23,91.25,127555.0,87.2678,87.2774,87.2391,87.2582,127555.0
2024-05-20 13:45:00,91.25,91.25,91.21,91.22,35099.0,87.2582,87.2582,87.22,87.2295,35099.0
2024-05-20 13:50:00,91.21,91.24,91.21,91.23,173821.0,87.22,87.2487,87.22,87.2391,173821.0
2024-05-20 13:55:00,91.23,91.23,91.22,91.23,17654.0,87.2391,87.2391,87.2295,87.2391,17654.0
2024-05-20 14:00:00,91.23,91.23,91.2,91.22,58780.0,87.2391,87.2391,87.2104,87.2295,58780.0
2024-05-20 14:05:00,91.22,91.23,91.2,91.22,202824.0,87.2295,87.2391,87.2104,87.2295,202824.0
2024-05-20 14:10:00,91.23,91.27,91.22,91.25,270334.0,87.2391,87.2774,87.2295,87.2582,270334.0
2024-05-20 14:15:00,91.25,91.29,91.25,91.29,85028.0,87.2582,87.2965,87.2582,87.2965,85028.0
2024-05-20 14:20:00,91.29,91.31,91.28,91.29,128149.0,87.2965,87.3156,87.2869,87.2965,128149.0
2024-05-20 14:25:00,91.3,91.31,91.28,91.3,189054.0,87.306,87.3156,87.2869,87.306,189054.0
2024-05-20 14:30:00,91.29,91.32,91.27,91.28,253281.0,87.2965,87.3252,87.2774,87.2869,253281.0
2024-05-20 14:35:00,91.28,91.28,91.26,91.28,44691.0,87.2869,87.2869,87.2678,87.2869,44691.0
2024-05-20 14:40:00,91.28,91.28,91.25,91.27,557064.0,87.2869,87.2869,87.2582,87.2774,557064.0
2024-05-20 14:45:00,91.26,91.27,91.25,91.26,77340.0,87.2678,87.2774,87.2582,87.2678,77340.0
2024-05-20 14:50:00,91.26,91.27,91.23,91.24,117606.0,87.2678,87.2774,87.2391,87.2487,117606.0
2024-05-20 14:55:00,91.25,91.25,91.23,91.24,82418.0,87.2582,87.2582,87.2391,87.2487,82418.0
2024-05-20 15:00:00,91.23,91.24,91.2,91.22,181269.0,87.2391,87.2487,87.2104,87.2295,181269.0
2024-05-20 15:05:00,91.22,91.23,91.21,91.23,61144.0,87.2295,87.2391,87.22,87.2391,61144.0
2024-05-20 15:10:00,91.22,91.24,91.18,91.18,150492.0,87.2295,87.2487,87.1913,87.1913,150492.0
2024-05-20 15:15:00,91.18,91.24,91.16,91.22,256687.0,87.1913,87.2487,87.1722,87.2295,256687.0
2024-05-20 15:20:00,91.22,91.23,91.18,91.19,62647.0,87.2295,87.2391,87.1913,87.2009,62647.0
2024-05-20 15:25:00,91.2,91.2,91.17,91.17,71155.0,87.2104,87.2104,87.1817,87.1817,71155.0
2024-05-20 15:30:00,91.17,91.18,91.08,91.15,684994.0,87.1817,87.1913,87.0957,87.1626,684994.0
2024-05-20 15:35:00,91.15,91.16,91.13,91.14,188321.0,87.1626,87.1722,87.1435,87.153,188321.0
2024-05-20 15:40:00,91.14,91.15,91.13,91.13,139091.0,87.153,87.1626,87.1435,87.1435,139091.0
2024-05-20 15:45:00,91.13,91.14,91.11,91.13,227312.0,87.1435,87.153,87.1244,87.1435,227312.0
2024-05-20 15:50:00,91.13,91.16,91.12,91.16,208051.0,87.1435,87.1722,87.1339,87.1722,208051.0
2024-05-20 15:55:00,91.16,91.16,91.11,91.13,1366082.0,87.1722,87.1722,87.1244,87.1435,1366082.0
2024-05-21 09:30:00,91.72,91.75,91.67,91.67,454180.0,87.7077,87.7364,87.6599,87.6599,454180.0
2024-05-21 09:35:00,91.67,91.73,91.66,91.7,267662.0,87.6599,87.7172,87.6503,87.6885,267662.0
2024-05-21 09:40:00,91.69,91.7,91.63,91.65,268781.0,87.679,87.6885,87.6216,87.6407,268781.0
2024-05-21 09:45:00,91.65,91.66,91.62,91.64,192127.0,87.6407,87.6503,87.612,87.6312,192127.0
2024-05-21 09:50:00,91.63,91.77,91.63,91.77,366037.0,87.6216,87.7555,87.6216,87.7555,366037.0
2024-05-21 09:55:00,91.77,91.77,91.68,91.7,321631.0,87.7555,87.7555,87.6694,87.6885,321631.0
2024-05-21 10:00:00,91.7,91.73,91.68,91.7,200266.0,87.6885,87.7172,87.6694,87.6885,200266.0
2024-05-21 10:05:00,91.7,91.73,91.68,91.69,246605.0,87.6885,87.7172,87.6694,87.679,246605.0
2024-05-21 10:10:00,91.69,91.71,91.61,91.62,186999.0,87.679,87.6981,87.6025,87.612,186999.0
2024-05-21 10:15:00,91.62,91.62,91.59,91.61,127060.0,87.612,87.612,87.5834,87.6025,127060.0
2024-05-21 10:20:00,91.62,91.62,91.5,91.5,192661.0,87.612,87.612,87.4973,87.4973,192661.0
2024-05-21 10:25:00,91.5,91.58,91.5,91.57,197017.0,87.4973,87.5738,87.4973,87.5642,197017.0
2024-05-21 10:30:00,91.56,91.6,91.54,91.56,259029.0,87.5547,87.5929,87.5355,87.5547,259029.0
2024-05-21 10:35:00,91.56,91.56,91.54,91.54,70765.0,87.5547,87.5547,87.5355,87.5355,70765.0
2024-05-21 10:40:00,91.54,91.55,91.5,91.54,189744.0,87.5355,87.5451,87.4973,87.5355,189744.0
2024-05-21 10:45:00,91.55,91.59,91.55,91.59,122823.0,87.5451,87.5834,87.5451,87.5834,122823.0
2024-05-21 10:50:00,91.59,91.6,91.54,91.55,99267.0,87.5834,87.5929,87.5355,87.5451,99267.0
2024-05-21 10:55:00,91.55,91.55,91.48,91.49,103794.0,87.5451,87.5451,87.4782,87.4877,103794.0
2024-05-21 11:00:00,91.49,91.51,91.46,91.48,191142.0,87.4877,87.5069,87.459,87.4782,191142.0
2024-05-21 11:05:00,91.48,91.49,91.43,91.48,165402.0,87.4782,87.4877,87.4304,87.4782,165402.0
2024-05-21 11:10:00,91.48,91.52,91.48,91.51,93202.0,87.4782,87.5164,87.4782,87.5069,93202.0
2024-05-21 11:15:00,91.5,91.54,91.49,91.52,98896.0,87.4973,87.5355,87.4877,87.5164,98896.0
2024-05-21 11:20:00,91.52,91.58,91.51,91.56,160460.0,87.5164,87.5738,87.5069,87.5547,160460.0
2024-05-21 11:25:00,91.55,91.55,91.48,91.51,109650.0,87.5451,87.5451,87.4782,87.5069,109650.0
2024-05-21 11:30:00,91.51,91.52,91.49,91.51,57684.0,87.5069,87.5164,87.4877,87.5069,57684.0
2024-05-21 11:35:00,91.51,91.57,91.51,91.57,301464.0,87.5069,87.5642,87.5069,87.5642,301464.0
2024-05-21 11:40:00,91.57,91.58,91.52,91.52,79672.0,87.5642,87.5738,87.5164,87.5164,79672.0
2024-05-21 11:45:00,91.52,91.55,91.52,91.54,43765.0,87.5164,87.5451,87.5164,87.5355,43765.0
2024-05-21 11:50:00,91.54,91.6,91.53,91.59,126879.0,87.5355,87.5929,87.526,87.5834,126879.0
2024-05-21 11:55:00,91.59,91.63,91.58,91.63,103784.0,87.5834,87.6216,87.5738,87.6216,103784.0
2024-05-21 12:00:00,91.63,91.63,91.59,91.61,140165.0,87.6216,87.6216,87.5834,87.6025,140165.0
2024-05-21 12:05:00,91.62,91.63,91.56,91.56,124841.0,87.612,87.6216,87.5547,87.5547,124841.0
2024-05-21 12:10:00,91.57,91.59,91.56,91.58,68969.0,87.5642,87.5834,87.5547,87.5738,68969.0
2024-05-21 12:15:00,91.58,91.6,91.55,91.56,77300.0,87.5738,87.5929,87.5451,87.5547,77300.0
2024-05-21 12:20:00,91.57,91.6,91.56,91.58,98261.0,87.5642,87.5929,87.5547,87.5738,98261.0
2024-05-21 12:25:00,91.58,91.58,91.56,91.58,39655.0,87.5738,87.5738,87.5547,87.5738,39655.0
2024-05-21 12:30:00,91.58,91.58,91.55,91.57,63445.0,87.5738,87.5738,87.5451,87.5642,63445.0
2024-05-21 12:35:00,91.56,91.58,91.56,91.57,195502.0,87.5547,87.5738,87.5547,87.5642,195502.0
2024-05-21 12:40:00,91.57,91.6,91.57,91.6,76065.0,87.5642,87.5929,87.5642,87.5929,76065.0
2024-05-21 12:45:00,91.6,91.69,91.59,91.68,127549.0,87.5929,87.679,87.5834,87.6694,127549.0
2024-05-21 12:50:00,91.68,91.69,91.65,91.65,87277.0,87.6694,87.679,87.6407,87.6407,87277.0
2024-05-21 12:55:00,91.65,91.68,91.65,91.68,112286.0,87.6407,87.6694,87.6407,87.6694,112286.0
2024-05-21 13:00:00,91.68,91.7,91.67,91.7,63490.0,87.6694,87.6885,87.6599,87.6885,63490.0
2024-05-21 13:05:00,91.69,91.7,91.63,91.66,141418.0,87.679,87.6885,87.6216,87.6503,141418.0
2024-05-21 13:10:00,91.66,91.66,91.59,91.59,105098.0,87.6503,87.6503,87.5834,87.5834,105098.0
2024-05-21 13:15:00,91.6,91.64,91.6,91.62,83494.0,87.5929,87.6312,87.5929,87.612,83494.0
2024-05-21 13:20:00,91.62,91.63,91.61,91.63,109018.0,87.612,87.6216,87.6025,87.6216,109018.0
2024-05-21 13:25:00,91.62,91.63,91.61,91.61,84969.0,87.612,87.6216,87.6025,87.6025,84969.0
2024-05-21 13:30:00,91.61,91.62,91.59,91.59,76969.0,87.6025,87.612,87.5834,87.5834,76969.0
2024-05-21 13:35:00,91.6,91.61,91.59,91.59,33442.0,87.5929,87.6025,87.5834,87.5834,33442.0
2024-05-21 13:40:00,91.59,91.62,91.59,91.59,78318.0,87.5834,87.612,87.5834,87.5834,78318.0
2024-05-21 13:45:00,91.6,91.6,91.57,91.59,95572.0,87.5929,87.5929,87.5642,87.5834,95572.0
2024-05-21 13:50:00,91.6,91.6,91.59,91.6,34035.0,87.5929,87.5929,87.5834,87.5929,34035.0
2024-05-21 13:55:00,91.6,91.61,91.56,91.58,75671.0,87.5929,87.6025,87.5547,87.5738,75671.0
2024-05-21 14:00:00,91.58,91.58,91.56,91.57,39889.0,87.5738,87.5738,87.5547,87.5642,39889.0
2024-05-21 14:05:00,91.57,91.58,91.55,91.56,96312.0,87.5642,87.5738,87.5451,87.5547,96312.0
2024-05-21 14:10:00,91.56,91.59,91.55,91.58,86703.0,87.5547,87.5834,87.5451,87.5738,86703.0
2024-05-21 14:15:00,91.57,91.58,91.56,91.56,59512.0,87.5642,87.5738,87.5547,87.5547,59512.0
2024-05-21 14:20:00,91.56,91.58,91.56,91.56,105609.0,87.5547,87.5738,87.5547,87.5547,105609.0
2024-05-21 14:25:00,91.56,91.58,91.56,91.58,59945.0,87.5547,87.5738,87.5547,87.5738,59945.0
2024-05-21 14:30:00,91.58,91.58,91.56,91.56,46935.0,87.5738,87.5738,87.5547,87.5547,46935.0
2024-05-21 14:35:00,91.56,91.57,91.55,91.55,82367.0,87.5547,87.5642,87.5451,87.5451,82367.0
2024-05-21 14:40:00,91.55,91.56,91.54,91.55,79835.0,87.5451,87.5547,87.5355,87.5451,79835.0
2024-05-21 14:45:00,91.55,91.55,91.5,91.51,103927.0,87.5451,87.5451,87.4973,87.5069,103927.0
2024-05-21 14:50:00,91.5,91.53,91.5,91.51,156614.0,87.4973,87.526,87.4973,87.5069,156614.0
2024-05-21 14:55:00,91.51,91.54,91.5,91.52,128210.0,87.5069,87.5355,87.4973,87.5164,128210.0
2024-05-21 15:00:00,91.52,91.52,91.48,91.49,244296.0,87.5164,87.5164,87.4782,87.4877,244296.0
2024-05-21 15:05:00,91.49,91.53,91.48,91.53,139139.0,87.4877,87.526,87.4782,87.526,139139.0
2024-05-21 15:10:00,91.52,91.56,91.51,91.56,174637.0,87.5164,87.5547,87.5069,87.5547,174637.0
2024-05-21 15:15:00,91.55,91.61,91.55,91.56,126982.0,87.5451,87.6025,87.5451,87.5547,126982.0
2024-05-21 15:20:00,91.57,91.58,91.55,91.55,104794.0,87.5642,87.5738,87.5451,87.5451,104794.0
2024-05-21 15:25:00,91.55,91.56,91.53,91.53,256469.0,87.5451,87.5547,87.526,87.526,256469.0
2024-05-21 15:30:00,91.54,91.57,91.52,91.55,125444.0,87.5355,87.5642,87.5164,87.5451,125444.0
2024-05-21 15:35:00,91.56,91.57,91.55,91.56,80330.0,87.5547,87.5642,87.5451,87.5547,80330.0
2024-05-21 15:40:00,91.56,91.57,91.55,91.56,144253.0,87.5547,87.5642,87.5451,87.5547,144253.0
2024-05-21 15:45:00,91.57,91.6,91.56,91.59,124695.0,87.5642,87.5929,87.5547,87.5834,124695.0
2024-05-21 15:50:00,91.59,91.6,91.58,91.6,228341.0,87.5834,87.5929,87.5738,87.5929,228341.0
2024-05-21 15:55:00,91.59,91.62,91.58,91.6,1042068.0,87.5834,87.612,87.5738,87.5929,1042068.0
2024-05-22 09:30:00,91.27,91.35,91.26,91.31,580036.0,87.2774,87.3539,87.2678,87.3156,580036.0
2024-05-22 09:35:00,91.31,91.42,91.28,91.42,261843.0,87.3156,87.4208,87.2869,87.4208,261843.0
2024-05-22 09:40:00,91.42,91.51,91.41,91.5,311669.0,87.4208,87.5069,87.4112,87.4973,311669.0
2024-05-22 09:45:00,91.5,91.53,91.44,91.45,248693.0,87.4973,87.526,87.4399,87.4495,248693.0
2024-05-22 09:50:00,91.45,91.51,91.44,91.45,277109.0,87.4495,87.5069,87.4399,87.4495,277109.0
2024-05-22 09:55:00,91.45,91.47,91.43,91.43,240603.0,87.4495,87.4686,87.4304,87.4304,240603.0
2024-05-22 10:00:00,91.44,91.47,91.36,91.41,279612.0,87.4399,87.4686,87.3634,87.4112,279612.0
2024-05-22 10:05:00,91.4,91.47,91.4,91.44,208954.0,87.4017,87.4686,87.4017,87.4399,208954.0
2024-05-22 10:10:00,91.45,91.53,91.45,91.53,253211.0,87.4495,87.526,87.4495,87.526,253211.0
2024-05-22 10:15:00,91.53,91.54,91.49,91.51,258761.0,87.526,87.5355,87.4877,87.5069,258761.0
2024-05-22 10:20:00,91.51,91.55,91.47,91.48,179718.0,87.5069,87.5451,87.4686,87.4782,179718.0
2024-05-22 10:25:00,91.48,91.55,91.47,91.54,227489.0,87.4782,87.5451,87.4686,87.5355,227489.0
2024-05-22 10:30:00,91.55,91.56,91.5,91.51,180381.0,87.5451,87.5547,87.4973,87.5069,180381.0
2024-05-22 10:35:00,91.52,91.55,91.48,91.49,128570.0,87.5164,87.5451,87.4782,87.4877,128570.0
2024-05-22 10:40:00,91.49,91.53,91.47,91.52,193852.0,87.4877,87.526,87.4686,87.5164,193852.0
2024-05-22 10:45:00,91.52,91.59,91.51,91.58,245023.0,87.5164,87.5834,87.5069,87.5738,245023.0
2024-05-22 10:50:00,91.59,91.62,91.56,91.61,336880.0,87.5834,87.612,87.5547,87.6025,336880.0
2024-05-22 10:55:00,91.61,91.68,91.59,91.67,299793.0,87.6025,87.6694,87.5834,87.6599,299793.0
2024-05-22 11:00:00,91.67,91.73,91.67,91.7,298110.0,87.6599,87.7172,87.6599,87.6885,298110.0
2024-05-22 11:05:00,91.7,91.73,91.65,91.66,199029.0,87.6885,87.7172,87.6407,87.6503,199029.0
2024-05-22 11:10:00,91.65,91.66,91.6,91.63,225863.0,87.6407,87.6503,87.5929,87.6216,225863.0
2024-05-22 11:15:00,91.64,91.64,91.62,91.63,101370.0,87.6312,87.6312,87.612,87.6216,101370.0
2024-05-22 11:20:00,91.63,91.63,91.58,91.6,110608.0,87.6216,87.6216,87.5738,87.5929,110608.0
2024-05-22 11:25:00,91.6,91.61,91.56,91.61,175181.0,87.5929,87.6025,87.5547,87.6025,175181.0
2024-05-22 11:30:00,91.61,91.64,91.57,91.57,168639.0,87.6025,87.6312,87.5642,87.5642,168639.0
2024-05-22 11:35:00,91.57,91.59,91.51,91.55,152453.0,87.5642,87.5834,87.5069,87.5451,152453.0
2024-05-22 11:40:00,91.55,91.59,91.54,91.56,181285.0,87.5451,87.5834,87.5355,87.5547,181285.0
2024-05-22 11:45:00,91.56,91.58,91.53,91.58,249242.0,87.5547,87.5738,87.526,87.5738,249242.0
2024-05-22 11:50:00,91.57,91.63,91.56,91.62,196464.0,87.5642,87.6216,87.5547,87.612,196464.0
2024-05-22 11:55:00,91.62,91.63,91.6,91.61,82457.0,87.612,87.6216,87.5929,87.6025,82457.0
2024-05-22 12:00:00,91.6,91.63,91.57,91.58,147259.0,87.5929,87.6216,87.5642,87.5738,147259.0
2024-05-22 12:05:00,91.59,91.66,91.58,91.62,140626.0,87.5834,87.6503,87.5738,87.612,140626.0
2024-05-22 12:10:00,91.62,91.66,91.6,91.63,443800.0,87.612,87.6503,87.5929,87.6216,443800.0
2024-05-22 12:15:00,91.62,91.67,91.61,91.66,89576.0,87.612,87.6599,87.6025,87.6503,89576.0
2024-05-22 12:20:00,91.67,91.67,91.62,91.64,92823.0,87.6599,87.6599,87.612,87.6312,92823.0
2024-05-22 12:25:00,91.64,91.64,91.62,91.62,38920.0,87.6312,87.6312,87.612,87.612,38920.0
2024-05-22 12:30:00,91.63,91.64,91.61,91.63,93746.0,87.6216,87.6312,87.6025,87.6216,93746.0
2024-05-22 12:35:00,91.63,91.64,91.62,91.64,116434.0,87.6216,87.6312,87.612,87.6312,116434.0
2024-05-22 12:40:00,91.64,91.64,91.61,91.62,107041.0,87.6312,87.6312,87.6025,87.612,107041.0
2024-05-22 12:45:00,91.62,91.64,91.61,91.64,155536.0,87.612,87.6312,87.6025,87.6312,155536.0
2024-05-22 12:50:00,91.64,91.71,91.63,91.7,199058.0,87.6312,87.6981,87.6216,87.6885,199058.0
2024-05-22 12:55:00,91.7,91.7,91.65,91.67,116384.0,87.6885,87.6885,87.6407,87.6599,116384.0
2024-05-22 13:00:00,91.66,91.7,91.63,91.65,296666.0,87.6503,87.6885,87.6216,87.6407,296666.0
2024-05-22 13:05:00,91.66,91.78,91.65,91.74,141963.0,87.6503,87.765,87.6407,87.7268,141963.0
2024-05-22 13:10:00,91.74,91.76,91.68,91.7,121782.0,87.7268,87.7459,87.6694,87.6885,121782.0
2024-05-22 13:15:00,91.7,91.72,91.68,91.71,71941.0,87.6885,87.7077,87.6694,87.6981,71941.0
2024-05-22 13:20:00,91.71,91.72,91.68,91.69,45125.0,87.6981,87.7077,87.6694,87.679,45125.0
2024-05-22 13:25:00,91.68,91.7,91.64,91.65,97508.0,87.6694,87.6885,87.6312,87.6407,97508.0
2024-05-22 13:30:00,91.65,91.65,91.6,91.63,262417.0,87.6407,87.6407,87.5929,87.6216,262417.0
2024-05-22 13:35:00,91.63,91.64,91.58,91.61,103118.0,87.6216,87.6312,87.5738,87.6025,103118.0
2024-05-22 13:40:00,91.61,91.64,91.6,91.63,61994.0,87.6025,87.6312,87.5929,87.6216,61994.0
2024-05-22 13:45:00,91.63,91.68,91.63,91.68,185051.0,87.6216,87.6694,87.6216,87.6694,185051.0
2024-05-22 13:50:00,91.67,91.73,91.66,91.72,155556.0,87.6599,87.7172,87.6503,87.7077,155556.0
2024-05-22 13:55:00,91.72,91.73,91.69,91.69,256904.0,87.7077,87.7172,87.679,87.679,256904.0
2024-05-22 14:00:00,91.69,91.71,91.57,91.66,708286.0,87.679,87.6981,87.5642,87.6503,708286.0
2024-05-22 14:05:00,91.66,91.7,91.62,91.63,142356.0,87.6503,87.6885,87.612,87.6216,142356.0
2024-05-22 14:10:00,91.63,91.7,91.54,91.55,241851.0,87.6216,87.6885,87.5355,87.5451,241851.0
2024-05-22 14:15:00,91.55,91.64,91.53,91.64,198320.0,87.5451,87.6312,87.526,87.6312,198320.0
2024-05-22 14:20:00,91.63,91.71,91.61,91.69,183321.0,87.6216,87.6981,87.6025,87.679,183321.0
2024-05-22 14:25:00,91.69,91.69,91.64,91.66,195283.0,87.679,87.679,87.6312,87.6503,195283.0
2024-05-22 14:30:00,91.66,91.7,91.65,91.67,120652.0,87.6503,87.6885,87.6407,87.6599,120652.0
2024-05-22 14:35:00,91.66,91.68,91.64,91.65,90829.0,87.6503,87.6694,87.6312,87.6407,90829.0
2024-05-22 14:40:00,91.65,91.67,91.64,91.65,39123.0,87.6407,87.6599,87.6312,87.6407,39123.0
2024-05-22 14:45:00,91.64,91.66,91.62,91.63,84195.0,87.6312,87.6503,87.612,87.6216,84195.0
2024-05-22 14:50:00,91.64,91.64,91.59,91.61,82824.0,87.6312,87.6312,87.5834,87.6025,82824.0
2024-05-22 14:55:00,91.61,91.61,91.56,91.57,107599.0,87.6025,87.6025,87.5547,87.5642,107599.0
2024-05-22 15:00:00,91.57,91.65,91.57,91.64,83469.0,87.5642,87.6407,87.5642,87.6312,83469.0
2024-05-22 15:05:00,91.64,91.66,91.62,91.64,111695.0,87.6312,87.6503,87.612,87.6312,111695.0
2024-05-22 15:10:00,91.64,91.65,91.61,91.62,160692.0,87.6312,87.6407,87.6025,87.612,160692.0
2024-05-22 15:15:00,91.61,91.62,91.59,91.62,181972.0,87.6025,87.612,87.5834,87.612,181972.0
2024-05-22 15:20:00,91.61,91.63,91.61,91.62,167726.0,87.6025,87.6216,87.6025,87.612,167726.0
2024-05-22 15:25:00,91.62,91.64,91.61,91.64,132098.0,87.612,87.6312,87.6025,87.6312,132098.0
2024-05-22 15:30:00,91.64,91.64,91.61,91.62,187404.0,87.6312,87.6312,87.6025,87.612,187404.0
2024-05-22 15:35:00,91.62,91.64,91.61,91.64,319828.0,87.612,87.6312,87.6025,87.6312,319828.0
2024-05-22 15:40:00,91.64,91.67,91.63,91.64,315334.0,87.6312,87.6599,87.6216,87.6312,315334.0
2024-05-22 15:45:00,91.65,91.66,91.64,91.66,128250.0,87.6407,87.6503,87.6312,87.6503,128250.0
2024-05-22 15:50:00,91.66,91.67,91.64,91.66,487393.0,87.6503,87.6599,87.6312,87.6503,487393.0
2024-05-22 15:55:00,91.66,91.72,91.65,91.7,4026317.0,87.6503,87.7077,87.6407,87.6885,4026317.0
2024-05-23 09:30:00,91.79,91.8,91.68,91.69,354307.0,87.7746,87.7842,87.6694,87.679,354307.0
2024-05-23 09:35:00,91.69,91.75,91.67,91.73,241150.0,87.679,87.7364,87.6599,87.7172,241150.0
2024-05-23 09:40:00,91.73,91.73,91.68,91.71,232495.0,87.7172,87.7172,87.6694,87.6981,232495.0
2024-05-23 09:45:00,91.7,91.71,91.18,91.25,1275024.0,87.6885,87.6981,87.1913,87.2582,1275024.0
2024-05-23 09:50:00,91.25,91.25,91.09,91.19,595463.0,87.2582,87.2582,87.1052,87.2009,595463.0
2024-05-23 09:55:00,91.19,91.23,91.13,91.22,380629.0,87.2009,87.2391,87.1435,87.2295,380629.0
2024-05-23 10:00:00,91.22,91.33,91.19,91.24,465710.0,87.2295,87.3347,87.2009,87.2487,465710.0
2024-05-23 10:05:00,91.24,91.33,91.23,91.27,149473.0,87.2487,87.3347,87.2391,87.2774,149473.0
2024-05-23 10:10:00,91.27,91.27,91.1,91.11,440446.0,87.2774,87.2774,87.1148,87.1244,440446.0
2024-05-23 10:15:00,91.11,91.12,90.99,91.05,729469.0,87.1244,87.1339,87.0096,87.067,729469.0
2024-05-23 10:20:00,91.04,91.05,90.91,90.96,671053.0,87.0574,87.067,86.9331,86.9809,671053.0
2024-05-23 10:25:00,90.97,90.98,90.91,90.92,407806.0,86.9905,87.0,86.9331,86.9427,407806.0
2024-05-23 10:30:00,90.92,90.96,90.86,90.95,713087.0,86.9427,86.9809,86.8853,86.9714,713087.0
2024-05-23 10:35:00,90.95,91.0,90.92,90.99,727199.0,86.9714,87.0192,86.9427,87.0096,727199.0
2024-05-23 10:40:00,90.99,91.07,90.98,91.01,489112.0,87.0096,87.0861,87.0,87.0287,489112.0
2024-05-23 10:45:00,91.01,91.08,91.0,91.06,269053.0,87.0287,87.0957,87.0192,87.0765,269053.0
2024-05-23 10:50:00,91.06,91.07,91.0,91.03,466074.0,87.0765,87.0861,87.0192,87.0479,466074.0
2024-05-23 10:55:00,91.03,91.04,90.98,90.98,253336.0,87.0479,87.0574,87.0,87.0,253336.0
2024-05-23 11:00:00,90.99,91.0,90.89,90.9,432871.0,87.0096,87.0192,86.914,86.9235,432871.0
2024-05-23 11:05:00,90.89,90.9,90.83,90.86,402544.0,86.914,86.9235,86.8566,86.8853,402544.0
2024-05-23 11:10:00,90.86,90.91,90.83,90.9,428490.0,86.8853,86.9331,86.8566,86.9235,428490.0
2024-05-23 11:15:00,90.9,90.95,90.89,90.95,337772.0,86.9235,86.9714,86.914,86.9714,337772.0
2024-05-23 11:20:00,90.94,90.94,90.86,90.87,267339.0,86.9618,86.9618,86.8853,86.8949,267339.0
2024-05-23 11:25:00,90.87,90.91,90.82,90.9,496272.0,86.8949,86.9331,86.847,86.9235,496272.0
2024-05-23 11:30:00,90.91,90.97,90.89,90.95,238106.0,86.9331,86.9905,86.914,86.9714,238106.0
2024-05-23 11:35:00,90.96,91.02,90.91,91.02,215564.0,86.9809,87.0383,86.9331,87.0383,215564.0
2024-05-23 11:40:00,91.02,91.02,90.97,90.99,248953.0,87.0383,87.0383,86.9905,87.0096,248953.0
2024-05-23 11:45:00,90.99,91.03,90.98,91.02,621561.0,87.0096,87.0479,87.0,87.0383,621561.0
2024-05-23 11:50:00,91.02,91.03,90.97,91.01,2384566.0,87.0383,87.0479,86.9905,87.0287,2384566.0
2024-05-23 11:55:00,91.01,91.02,90.97,90.97,111975.0,87.0287,87.0383,86.9905,86.9905,111975.0
2024-05-23 12:00:00,90.98,91.03,90.97,91.03,147719.0,87.0,87.0479,86.9905,87.0479,147719.0
2024-05-23 12:05:00,91.03,91.05,90.99,91.0,294266.0,87.0479,87.067,87.0096,87.0192,294266.0
2024-05-23 12:10:00,91.0,91.01,90.95,90.96,197296.0,87.0192,87.0287,86.9714,86.9809,197296.0
2024-05-23 12:15:00,90.97,91.0,90.94,90.99,134110.0,86.9905,87.0192,86.9618,87.0096,134110.0
2024-05-23 12:20:00,90.98,91.01,90.97,91.0,51628.0,87.0,87.0287,86.9905,87.0192,51628.0
2024-05-23 12:25:00,91.0,91.01,90.98,90.99,61383.0,87.0192,87.0287,87.0,87.0096,61383.0
2024-05-23 12:30:00,91.0,91.02,90.97,90.98,119693.0,87.0192,87.0383,86.9905,87.0,119693.0
2024-05-23 12:35:00,90.98,91.05,90.97,91.04,91961.0,87.0,87.067,86.9905,87.0574,91961.0
2024-05-23 12:40:00,91.03,91.05,91.0,91.01,116007.0,87.0479,87.067,87.0192,87.0287,116007.0
2024-05-23 12:45:00,91.01,91.02,90.99,91.01,88944.0,87.0287,87.0383,87.0096,87.0287,88944.0
2024-05-23 12:50:00,91.02,91.07,91.01,91.06,229308.0,87.0383,87.0861,87.0287,87.0765,229308.0
2024-05-23 12:55:00,91.07,91.09,91.06,91.06,141297.0,87.0861,87.1052,87.0765,87.0765,141297.0
2024-05-23 13:00:00,91.05,91.05,90.93,90.98,288753.0,87.067,87.067,86.9522,87.0,288753.0
2024-05-23 13:05:00,90.99,91.0,90.96,90.98,84611.0,87.0096,87.0192,86.9809,87.0,84611.0
2024-05-23 13:10:00,90.99,91.06,90.99,91.06,111748.0,87.0096,87.0765,87.0096,87.0765,111748.0
2024-05-23 13:15:00,91.06,91.1,91.04,91.1,143496.0,87.0765,87.1148,87.0574,87.1148,143496.0
2024-05-23 13:20:00,91.09,91.11,91.08,91.09,292472.0,87.1052,87.1244,87.0957,87.1052,292472.0
2024-05-23 13:25:00,91.09,91.11,91.07,91.09,124553.0,87.1052,87.1244,87.0861,87.1052,124553.0
2024-05-23 13:30:00,91.09,91.12,91.08,91.11,100929.0,87.1052,87.1339,87.0957,87.1244,100929.0
2024-05-23 13:35:00,91.11,91.11,91.07,91.07,115398.0,87.1244,87.1244,87.0861,87.0861,115398.0
2024-05-23 13:40:00,91.08,91.09,91.04,91.06,126340.0,87.0957,87.1052,87.0574,87.0765,126340.0
2024-05-23 13:45:00,91.05,91.1,91.04,91.09,91976.0,87.067,87.1148,87.0574,87.1052,91976.0
2024-05-23 13:50:00,91.1,91.13,91.09,91.12,118596.0,87.1148,87.1435,87.1052,87.1339,118596.0
2024-05-23 13:55:00,91.13,91.14,91.11,91.13,303055.0,87.1435,87.153,87.1244,87.1435,303055.0
2024-05-23 14:00:00,91.14,91.16,91.1,91.13,291714.0,87.153,87.1722,87.1148,87.1435,291714.0
2024-05-23 14:05:00,91.14,91.16,91.13,91.14,104518.0,87.153,87.1722,87.1435,87.153,104518.0
2024-05-23 14:10:00,91.15,91.22,91.14,91.19,331796.0,87.1626,87.2295,87.153,87.2009,331796.0
2024-05-23 14:15:00,91.19,91.22,91.19,91.21,139656.0,87.2009,87.2295,87.2009,87.22,139656.0
2024-05-23 14:20:00,91.22,91.26,91.21,91.22,293816.0,87.2295,87.2678,87.22,87.2295,293816.0
2024-05-23 14:25:00,91.22,91.23,91.2,91.2,177908.0,87.2295,87.2391,87.2104,87.2104,177908.0
2024-05-23 14:30:00,91.2,91.21,91.14,91.15,102618.0,87.2104,87.22,87.153,87.1626,102618.0
2024-05-23 14:35:00,91.15,91.18,91.14,91.17,255031.0,87.1626,87.1913,87.153,87.1817,255031.0
2024-05-23 14:40:00,91.16,91.17,91.15,91.16,78062.0,87.1722,87.1817,87.1626,87.1722,78062.0
2024-05-23 14:45:00,91.16,91.16,91.13,91.16,199661.0,87.1722,87.1722,87.1435,87.1722,199661.0
2024-05-23 14:50:00,91.16,91.18,91.14,91.17,204998.0,87.1722,87.1913,87.153,87.1817,204998.0
2024-05-23 14:55:00,91.16,91.19,91.16,91.18,184863.0,87.1722,87.2009,87.1722,87.1913,184863.0
2024-05-23 15:00:00,91.18,91.18,91.17,91.18,68553.0,87.1913,87.1913,87.1817,87.1913,68553.0
2024-05-23 15:05:00,91.18,91.2,91.17,91.19,167688.0,87.1913,87.2104,87.1817,87.2009,167688.0
2024-05-23 15:10:00,91.19,91.19,91.14,91.16,556868.0,87.2009,87.2009,87.153,87.1722,556868.0
2024-05-23 15:15:00,91.16,91.21,91.13,91.2,411801.0,87.1722,87.22,87.1435,87.2104,411801.0
2024-05-23 15:20:00,91.19,91.21,91.19,91.2,84929.0,87.2009,87.22,87.2009,87.2104,84929.0
2024-05-23 15:25:00,91.21,91.21,91.18,91.2,235629.0,87.22,87.22,87.1913,87.2104,235629.0
2024-05-23 15:30:00,91.19,91.2,91.16,91.17,229194.0,87.2009,87.2104,87.1722,87.1817,229194.0
2024-05-23 15:35:00,91.17,91.17,91.16,91.17,281230.0,87.1817,87.1817,87.1722,87.1817,281230.0
2024-05-23 15:40:00,91.16,91.17,91.11,91.12,534184.0,87.1722,87.1817,87.1244,87.1339,534184.0
2024-05-23 15:45:00,91.12,91.16,91.11,91.15,382090.0,87.1339,87.1722,87.1244,87.1626,382090.0
2024-05-23 15:50:00,91.15,91.15,91.12,91.14,583424.0,87.1626,87.1626,87.1339,87.153,583424.0
2024-05-23 15:55:00,91.14,91.16,91.1,91.12,4777418.0,87.153,87.1722,87.1148,87.1339,4777418.0
2024-05-24 09:30:00,90.97,90.99,90.92,90.92,450159.0,86.9905,87.0096,86.9427,86.9427,450159.0
2024-05-24 09:35:00,90.92,90.97,90.91,90.93,271336.0,86.9427,86.9905,86.9331,86.9522,271336.0
2024-05-24 09:40:00,90.93,90.96,90.9,90.96,203501.0,86.9522,86.9809,86.9235,86.9809,203501.0
2024-05-24 09:45:00,90.95,91.02,90.95,90.97,435691.0,86.9714,87.0383,86.9714,86.9905,435691.0
2024-05-24 09:50:00,90.97,91.01,90.96,91.0,412906.0,86.9905,87.0287,86.9809,87.0192,412906.0
2024-05-24 09:55:00,91.01,91.02,90.98,91.01,201502.0,87.0287,87.0383,87.0,87.0287,201502.0
2024-05-24 10:00:00,91.01,91.12,91.01,91.09,881002.0,87.0287,87.1339,87.0287,87.1052,881002.0
2024-05-24 10:05:00,91.09,91.21,91.06,91.19,339239.0,87.1052,87.22,87.0765,87.2009,339239.0
2024-05-24 10:10:00,91.19,91.22,91.17,91.21,830887.0,87.2009,87.2295,87.1817,87.22,830887.0
2024-05-24 10:15:00,91.22,91.31,91.2,91.28,766114.0,87.2295,87.3156,87.2104,87.2869,766114.0
2024-05-24 10:20:00,91.28,91.32,91.28,91.31,131294.0,87.2869,87.3252,87.2869,87.3156,131294.0
2024-05-24 10:25:00,91.3,91.31,91.25,91.26,216367.0,87.306,87.3156,87.2582,87.2678,216367.0
2024-05-24 10:30:00,91.26,91.26,91.19,91.2,209598.0,87.2678,87.2678,87.2009,87.2104,209598.0
2024-05-24 10:35:00,91.2,91.21,91.15,91.16,254682.0,87.2104,87.22,87.1626,87.1722,254682.0
2024-05-24 10:40:00,91.16,91.2,91.11,91.13,109123.0,87.1722,87.2104,87.1244,87.1435,109123.0
2024-05-24 10:45:00,91.13,91.16,91.11,91.13,302656.0,87.1435,87.1722,87.1244,87.1435,302656.0
2024-05-24 10:50:00,91.14,91.16,91.12,91.15,112986.0,87.153,87.1722,87.1339,87.1626,112986.0
2024-05-24 10:55:00,91.15,91.15,91.11,91.13,56804.0,87.1626,87.1626,87.1244,87.1435,56804.0
2024-05-24 11:00:00,91.13,91.19,91.11,91.17,83237.0,87.1435,87.2009,87.1244,87.1817,83237.0
2024-05-24 11:05:00,91.17,91.23,91.17,91.21,79370.0,87.1817,87.2391,87.1817,87.22,79370.0
2024-05-24 11:10:00,91.21,91.31,91.21,91.3,130824.0,87.22,87.3156,87.22,87.306,130824.0
2024-05-24 11:15:00,91.3,91.3,91.25,91.25,125965.0,87.306,87.306,87.2582,87.2582,125965.0
2024-05-24 11:20:00,91.25,91.28,91.24,91.24,117243.0,87.2582,87.2869,87.2487,87.2487,117243.0
2024-05-24 11:25:00,91.25,91.25,91.21,91.22,100660.0,87.2582,87.2582,87.22,87.2295,100660.0
2024-05-24 11:30:00,91.21,91.23,91.18,91.19,75665.0,87.22,87.2391,87.1913,87.2009,75665.0
2024-05-24 11:35:00,91.19,91.2,91.16,91.17,135079.0,87.2009,87.2104,87.1722,87.1817,135079.0
2024-05-24 11:40:00,91.17,91.18,91.11,91.12,127226.0,87.1817,87.1913,87.1244,87.1339,127226.0
2024-05-24 11:45:00,91.12,91.15,91.11,91.12,70999.0,87.1339,87.1626,87.1244,87.1339,70999.0
2024-05-24 11:50:00,91.12,91.14,91.12,91.14,90630.0,87.1339,87.153,87.1339,87.153,90630.0
2024-05-24 11:55:00,91.14,91.2,91.13,91.19,203176.0,87.153,87.2104,87.1435,87.2009,203176.0
2024-05-24 12:00:00,91.19,91.21,91.17,91.18,145093.0,87.2009,87.22,87.1817,87.1913,145093.0
2024-05-24 12:05:00,91.18,91.21,91.16,91.2,59122.0,87.1913,87.22,87.1722,87.2104,59122.0
2024-05-24 12:10:00,91.2,91.27,91.2,91.26,117514.0,87.2104,87.2774,87.2104,87.2678,117514.0
2024-05-24 12:15:00,91.26,91.29,91.25,91.28,366325.0,87.2678,87.2965,87.2582,87.2869,366325.0
2024-05-24 12:20:00,91.28,91.33,91.27,91.31,133898.0,87.2869,87.3347,87.2774,87.3156,133898.0
2024-05-24 12:25:00,91.31,91.31,91.29,91.29,82545.0,87.3156,87.3156,87.2965,87.2965,82545.0
2024-05-24 12:30:00,91.3,91.32,91.24,91.27,147303.0,87.306,87.3252,87.2487,87.2774,147303.0
2024-05-24 12:35:00,91.27,91.29,91.26,91.28,37650.0,87.2774,87.2965,87.2678,87.2869,37650.0
2024-05-24 12:40:00,91.28,91.29,91.25,91.26,85351.0,87.2869,87.2965,87.2582,87.2678,85351.0
2024-05-24 12:45:00,91.25,91.29,91.23,91.27,95807.0,87.2582,87.2965,87.2391,87.2774,95807.0
2024-05-24 12:50:00,91.27,91.28,91.25,91.26,56591.0,87.2774,87.2869,87.2582,87.2678,56591.0
2024-05-24 12:55:00,91.25,91.26,91.23,91.25,96787.0,87.2582,87.2678,87.2391,87.2582,96787.0
2024-05-24 13:00:00,91.25,91.29,91.25,91.26,105834.0,87.2582,87.2965,87.2582,87.2678,105834.0
2024-05-24 13:05:00,91.26,91.27,91.25,91.26,52824.0,87.2678,87.2774,87.2582,87.2678,52824.0
2024-05-24 13:10:00,91.26,91.3,91.26,91.29,38242.0,87.2678,87.306,87.2678,87.2965,38242.0
2024-05-24 13:15:00,91.29,91.31,91.28,91.29,31557.0,87.2965,87.3156,87.2869,87.2965,31557.0
2024-05-24 13:20:00,91.29,91.33,91.29,91.31,67055.0,87.2965,87.3347,87.2965,87.3156,67055.0
2024-05-24 13:25:00,91.32,91.38,91.32,91.34,127515.0,87.3252,87.3825,87.3252,87.3443,127515.0
2024-05-24 13:30:00,91.34,91.36,91.33,91.34,69700.0,87.3443,87.3634,87.3347,87.3443,69700.0
2024-05-24 13:35:00,91.35,91.35,91.33,91.34,195159.0,87.3539,87.3539,87.3347,87.3443,195159.0
2024-05-24 13:40:00,91.34,91.34,91.3,91.31,106333.0,87.3443,87.3443,87.306,87.3156,106333.0
2024-05-24 13:45:00,91.31,91.34,91.3,91.33,95256.0,87.3156,87.3443,87.306,87.3347,95256.0
2024-05-24 13:50:00,91.33,91.36,91.32,91.35,106310.0,87.3347,87.3634,87.3252,87.3539,106310.0
2024-05-24 13:55:00,91.35,91.36,91.33,91.35,55212.0,87.3539,87.3634,87.3347,87.3539,55212.0
2024-05-24 14:00:00,91.34,91.42,91.34,91.41,153398.0,87.3443,87.4208,87.3443,87.4112,153398.0
2024-05-24 14:05:00,91.41,91.43,91.39,91.43,88911.0,87.4112,87.4304,87.3921,87.4304,88911.0
2024-05-24 14:10:00,91.42,91.43,91.41,91.43,86912.0,87.4208,87.4304,87.4112,87.4304,86912.0
2024-05-24 14:15:00,91.43,91.45,91.4,91.44,130420.0,87.4304,87.4495,87.4017,87.4399,130420.0
2024-05-24 14:20:00,91.45,91.45,91.4,91.45,175705.0,87.4495,87.4495,87.4017,87.4495,175705.0
2024-05-24 14:25:00,91.45,91.46,91.43,91.46,94674.0,87.4495,87.459,87.4304,87.459,94674.0
2024-05-24 14:30:00,91.45,91.46,91.43,91.45,155252.0,87.4495,87.459,87.4304,87.4495,155252.0
2024-05-24 14:35:00,91.45,91.45,91.44,91.45,75636.0,87.4495,87.4495,87.4399,87.4495,75636.0
2024-05-24 14:40:00,91.45,91.46,91.44,91.45,41154.0,87.4495,87.459,87.4399,87.4495,41154.0
2024-05-24 14:45:00,91.45,91.46,91.45,91.45,14181.0,87.4495,87.459,87.4495,87.4495,14181.0
2024-05-24 14:50:00,91.45,91.47,91.45,91.47,70154.0,87.4495,87.4686,87.4495,87.4686,70154.0
2024-05-24 14:55:00,91.46,91.47,91.46,91.47,42802.0,87.459,87.4686,87.459,87.4686,42802.0
2024-05-24 15:00:00,91.47,91.47,91.45,91.46,168578.0,87.4686,87.4686,87.4495,87.459,168578.0
2024-05-24 15:05:00,91.46,91.46,91.44,91.45,79450.0,87.459,87.459,87.4399,87.4495,79450.0
2024-05-24 15:10:00,91.44,91.47,91.44,91.46,139531.0,87.4399,87.4686,87.4399,87.459,139531.0
2024-05-24 15:15:00,91.46,91.47,91.45,91.47,60940.0,87.459,87.4686,87.4495,87.4686,60940.0
2024-05-24 15:20:00,91.47,91.47,91.45,91.46,96236.0,87.4686,87.4686,87.4495,87.459,96236.0
2024-05-24 15:25:00,91.46,91.46,91.42,91.43,196616.0,87.459,87.459,87.4208,87.4304,196616.0
2024-05-24 15:30:00,91.43,91.43,91.42,91.43,71899.0,87.4304,87.4304,87.4208,87.4304,71899.0
2024-05-24 15:35:00,91.43,91.43,91.42,91.43,61670.0,87.4304,87.4304,87.4208,87.4304,61670.0
2024-05-24 15:40:00,91.43,91.43,91.4,91.41,163310.0,87.4304,87.4304,87.4017,87.4112,163310.0
2024-05-24 15:45:00,91.41,91.41,91.4,91.41,90765.0,87.4112,87.4112,87.4017,87.4112,90765.0
2024-05-24 15:50:00,91.41,91.41,91.39,91.4,260930.0,87.4112,87.4112,87.3921,87.4017,260930.0
2024-05-24 15:55:00,91.4,91.41,91.37,91.37,1839432.0,87.4017,87.4112,87.373,87.373,1839432.0
2024-05-28 09:30:00,91.33,91.35,91.28,91.34,517817.0,87.3347,87.3539,87.2869,87.3443,517817.0
2024-05-28 09:35:00,91.35,91.36,91.23,91.23,230344.0,87.3539,87.3634,87.2391,87.2391,230344.0
2024-05-28 09:40:00,91.24,91.26,91.19,91.21,214774.0,87.2487,87.2678,87.2009,87.22,214774.0
2024-05-28 09:45:00,91.19,91.22,91.16,91.17,247887.0,87.2009,87.2295,87.1722,87.1817,247887.0
2024-05-28 09:50:00,91.17,91.2,91.15,91.15,154286.0,87.1817,87.2104,87.1626,87.1626,154286.0
2024-05-28 09:55:00,91.16,91.16,90.98,91.02,584740.0,87.1722,87.1722,87.0,87.0383,584740.0
2024-05-28 10:00:00,91.02,91.02,90.89,90.89,916398.0,87.0383,87.0383,86.914,86.914,916398.0
2024-05-28 10:05:00,90.88,90.91,90.83,90.89,626915.0,86.9044,86.9331,86.8566,86.914,626915.0
2024-05-28 10:10:00,90.9,90.92,90.86,90.89,316468.0,86.9235,86.9427,86.8853,86.914,316468.0
2024-05-28 10:15:00,90.89,90.9,90.79,90.8,401473.0,86.914,86.9235,86.8184,86.8279,401473.0
2024-05-28 10:20:00,90.81,90.82,90.78,90.8,367873.0,86.8375,86.847,86.8088,86.8279,367873.0
2024-05-28 10:25:00,90.79,90.81,90.68,90.69,504325.0,86.8184,86.8375,86.7132,86.7227,504325.0
2024-05-28 10:30:00,90.69,90.75,90.67,90.75,390358.0,86.7227,86.7801,86.7036,86.7801,390358.0
2024-05-28 10:35:00,90.74,90.76,90.69,90.7,417910.0,86.7705,86.7897,86.7227,86.7323,417910.0
2024-05-28 10:40:00,90.7,90.75,90.69,90.74,322543.0,86.7323,86.7801,86.7227,86.7705,322543.0
2024-05-28 10:45:00,90.75,90.78,90.73,90.77,207926.0,86.7801,86.8088,86.761,86.7992,207926.0
2024-05-28 10:50:00,90.76,90.78,90.73,90.74,118938.0,86.7897,86.8088,86.761,86.7705,118938.0
2024-05-28 10:55:00,90.75,90.78,90.73,90.76,598646.0,86.7801,86.8088,86.761,86.7897,598646.0
2024-05-28 11:00:00,90.76,90.78,90.74,90.74,429518.0,86.7897,86.8088,86.7705,86.7705,429518.0
2024-05-28 11:05:00,90.74,90.75,90.73,90.73,150687.0,86.7705,86.7801,86.761,86.761,150687.0
2024-05-28 11:10:00,90.73,90.76,90.72,90.76,237733.0,86.761,86.7897,86.7514,86.7897,237733.0
2024-05-28 11:15:00,90.76,90.76,90.69,90.73,182173.0,86.7897,86.7897,86.7227,86.761,182173.0
2024-05-28 11:20:00,90.72,90.74,90.7,90.73,155949.0,86.7514,86.7705,86.7323,86.761,155949.0
2024-05-28 11:25:00,90.74,90.74,90.69,90.7,163126.0,86.7705,86.7705,86.7227,86.7323,163126.0
2024-05-28 11:30:00,90.7,90.73,90.61,90.62,531910.0,86.7323,86.761,86.6462,86.6558,531910.0
2024-05-28 11:35:00,90.62,90.67,90.54,90.56,281860.0,86.6558,86.7036,86.5793,86.5984,281860.0
2024-05-28 11:40:00,90.55,90.62,90.54,90.57,286606.0,86.5889,86.6558,86.5793,86.608,286606.0
2024-05-28 11:45:00,90.57,90.58,90.53,90.57,206930.0,86.608,86.6175,86.5697,86.608,206930.0
2024-05-28 11:50:00,90.56,90.6,90.56,90.58,174339.0,86.5984,86.6367,86.5984,86.6175,174339.0
2024-05-28 11:55:00,90.57,90.57,90.51,90.54,202133.0,86.608,86.608,86.5506,86.5793,202133.0
2024-05-28 12:00:00,90.54,90.62,90.54,90.62,129190.0,86.5793,86.6558,86.5793,86.6558,129190.0
2024-05-28 12:05:00,90.61,90.61,90.57,90.59,158533.0,86.6462,86.6462,86.608,86.6271,158533.0
2024-05-28 12:10:00,90.59,90.62,90.57,90.61,203462.0,86.6271,86.6558,86.608,86.6462,203462.0
2024-05-28 12:15:00,90.61,90.61,90.55,90.55,153176.0,86.6462,86.6462,86.5889,86.5889,153176.0
2024-05-28 12:20:00,90.55,90.58,90.53,90.57,158491.0,86.5889,86.6175,86.5697,86.608,158491.0
2024-05-28 12:25:00,90.57,90.58,90.56,90.57,83330.0,86.608,86.6175,86.5984,86.608,83330.0
2024-05-28 12:30:00,90.57,90.58,90.53,90.53,109291.0,86.608,86.6175,86.5697,86.5697,109291.0
2024-05-28 12:35:00,90.53,90.56,90.52,90.54,251703.0,86.5697,86.5984,86.5602,86.5793,251703.0
2024-05-28 12:40:00,90.53,90.53,90.5,90.51,197608.0,86.5697,86.5697,86.541,86.5506,197608.0
2024-05-28 12:45:00,90.5,90.52,90.49,90.49,310688.0,86.541,86.5602,86.5315,86.5315,310688.0
2024-05-28 12:50:00,90.49,90.53,90.48,90.52,228242.0,86.5315,86.5697,86.5219,86.5602,228242.0
2024-05-28 12:55:00,90.53,90.54,90.5,90.52,274458.0,86.5697,86.5793,86.541,86.5602,274458.0
2024-05-28 13:00:00,90.52,90.52,90.33,90.36,935316.0,86.5602,86.5602,86.3785,86.4072,935316.0
2024-05-28 13:05:00,90.36,90.4,90.32,90.35,354273.0,86.4072,86.4454,86.3689,86.3976,354273.0
2024-05-28 13:10:00,90.35,90.36,90.31,90.31,189275.0,86.3976,86.4072,86.3594,86.3594,189275.0
2024-05-28 13:15:00,90.31,90.34,90.3,90.31,241218.0,86.3594,86.388,86.3498,86.3594,241218.0
2024-05-28 13:20:00,90.31,90.32,90.23,90.29,348419.0,86.3594,86.3689,86.2829,86.3402,348419.0
2024-05-28 13:25:00,90.29,90.29,90.27,90.29,171766.0,86.3402,86.3402,86.3211,86.3402,171766.0
2024-05-28 13:30:00,90.29,90.3,90.24,90.25,361781.0,86.3402,86.3498,86.2924,86.302,361781.0
2024-05-28 13:35:00,90.24,90.25,90.17,90.17,301441.0,86.2924,86.302,86.2255,86.2255,301441.0
2024-05-28 13:40:00,90.17,90.19,90.09,90.1,205190.0,86.2255,86.2446,86.149,86.1585,205190.0
2024-05-28 13:45:00,90.09,90.14,90.05,90.14,382236.0,86.149,86.1968,86.1107,86.1968,382236.0
2024-05-28 13:50:00,90.15,90.17,90.13,90.15,420858.0,86.2064,86.2255,86.1872,86.2064,420858.0
2024-05-28 13:55:00,90.14,90.15,90.12,90.13,134932.0,86.1968,86.2064,86.1777,86.1872,134932.0
2024-05-28 14:00:00,90.12,90.17,90.12,90.15,417960.0,86.1777,86.2255,86.1777,86.2064,417960.0
2024-05-28 14:05:00,90.15,90.16,90.12,90.13,223665.0,86.2064,86.2159,86.1777,86.1872,223665.0
2024-05-28 14:10:00,90.13,90.16,90.12,90.15,201372.0,86.1872,86.2159,86.1777,86.2064,201372.0
2024-05-28 14:15:00,90.15,90.15,90.13,90.14,253884.0,86.2064,86.2064,86.1872,86.1968,253884.0
2024-05-28 14:20:00,90.14,90.16,90.09,90.09,440129.0,86.1968,86.2159,86.149,86.149,440129.0
2024-05-28 14:25:00,90.09,90.13,90.09,90.12,527468.0,86.149,86.1872,86.149,86.1777,527468.0
2024-05-28 14:30:00,90.12,90.15,90.11,90.14,659814.0,86.1777,86.2064,86.1681,86.1968,659814.0
2024-05-28 14:35:00,90.14,90.15,90.11,90.14,288879.0,86.1968,86.2064,86.1681,86.1968,288879.0
2024-05-28 14:40:00,90.14,90.15,90.1,90.11,133137.0,86.1968,86.2064,86.1585,86.1681,133137.0
2024-05-28 14:45:00,90.11,90.11,90.08,90.09,392332.0,86.1681,86.1681,86.1394,86.149,392332.0
2024-05-28 14:50:00,90.09,90.1,90.05,90.06,313933.0,86.149,86.1585,86.1107,86.1203,313933.0
2024-05-28 14:55:00,90.07,90.1,90.03,90.09,477692.0,86.1299,86.1585,86.0916,86.149,477692.0
2024-05-28 15:00:00,90.09,90.16,90.08,90.14,380175.0,86.149,86.2159,86.1394,86.1968,380175.0
2024-05-28 15:05:00,90.14,90.15,90.11,90.13,387336.0,86.1968,86.2064,86.1681,86.1872,387336.0
2024-05-28 15:10:00,90.14,90.14,90.1,90.1,467271.0,86.1968,86.1968,86.1585,86.1585,467271.0
2024-05-28 15:15:00,90.11,90.12,90.1,90.12,253879.0,86.1681,86.1777,86.1585,86.1777,253879.0
2024-05-28 15:20:00,90.11,90.15,90.1,90.12,424858.0,86.1681,86.2064,86.1585,86.1777,424858.0
2024-05-28 15:25:00,90.13,90.13,90.08,90.09,467215.0,86.1872,86.1872,86.1394,86.149,467215.0
2024-05-28 15:30:00,90.09,90.11,90.08,90.09,844612.0,86.149,86.1681,86.1394,86.149,844612.0
2024-05-28 15:35:00,90.09,90.1,90.07,90.09,305420.0,86.149,86.1585,86.1299,86.149,305420.0
2024-05-28 15:40:00,90.09,90.1,90.03,90.09,659081.0,86.149,86.1585,86.0916,86.149,659081.0
2024-05-28 15:45:00,90.09,90.1,90.08,90.09,484463.0,86.149,86.1585,86.1394,86.149,484463.0
2024-05-28 15:50:00,90.09,90.1,90.06,90.07,1119310.0,86.149,86.1585,86.1203,86.1299,1119310.0
2024-05-28 15:55:00,90.07,90.09,90.04,90.06,2453469.0,86.1299,86.149,86.1012,86.1203,2453469.0
2024-05-29 09:30:00,89.34,89.4,89.31,89.31,1254404.0,85.4318,85.4892,85.4031,85.4031,1254404.0
2024-05-29 09:35:00,89.31,89.33,89.17,89.22,1017705.0,85.4031,85.4222,85.2692,85.317,1017705.0
2024-05-29 09:40:00,89.22,89.22,89.1,89.11,524728.0,85.317,85.317,85.2023,85.2118,524728.0
2024-05-29 09:45:00,89.12,89.17,89.09,89.17,455127.0,85.2214,85.2692,85.1927,85.2692,455127.0
2024-05-29 09:50:00,89.16,89.24,89.16,89.24,987584.0,85.2597,85.3362,85.2597,85.3362,987584.0
2024-05-29 09:55:00,89.23,89.29,89.23,89.27,790203.0,85.3266,85.384,85.3266,85.3648,790203.0
2024-05-29 10:00:00,89.27,89.33,89.21,89.23,833743.0,85.3648,85.4222,85.3075,85.3266,833743.0
2024-05-29 10:05:00,89.23,89.24,89.17,89.23,674133.0,85.3266,85.3362,85.2692,85.3266,674133.0
2024-05-29 10:10:00,89.23,89.24,89.18,89.19,399543.0,85.3266,85.3362,85.2788,85.2883,399543.0
2024-05-29 10:15:00,89.19,89.22,89.18,89.2,697851.0,85.2883,85.317,85.2788,85.2979,697851.0
2024-05-29 10:20:00,89.2,89.21,89.16,89.19,292342.0,85.2979,85.3075,85.2597,85.2883,292342.0
2024-05-29 10:25:00,89.18,89.2,89.15,89.16,428803.0,85.2788,85.2979,85.2501,85.2597,428803.0
2024-05-29 10:30:00,89.17,89.21,89.15,89.2,342483.0,85.2692,85.3075,85.2501,85.2979,342483.0
2024-05-29 10:35:00,89.2,89.24,89.2,89.22,444230.0,85.2979,85.3362,85.2979,85.317,444230.0
2024-05-29 10:40:00,89.23,89.23,89.09,89.1,494857.0,85.3266,85.3266,85.1927,85.2023,494857.0
2024-05-29 10:45:00,89.1,89.11,89.07,89.08,424684.0,85.2023,85.2118,85.1736,85.1832,424684.0
2024-05-29 10:50:00,89.09,89.1,88.99,89.02,429849.0,85.1927,85.2023,85.0971,85.1258,429849.0
2024-05-29 10:55:00,89.02,89.06,88.95,89.01,708704.0,85.1258,85.164,85.0588,85.1162,708704.0
2024-05-29 11:00:00,89.02,89.03,88.91,88.96,687865.0,85.1258,85.1353,85.0206,85.0684,687865.0
2024-05-29 11:05:00,88.95,88.98,88.91,88.96,480410.0,85.0588,85.0875,85.0206,85.0684,480410.0
2024-05-29 11:10:00,88.96,89.02,88.91,88.97,425421.0,85.0684,85.1258,85.0206,85.078,425421.0
2024-05-29 11:15:00,88.97,88.98,88.91,88.92,185922.0,85.078,85.0875,85.0206,85.0302,185922.0
2024-05-29 11:20:00,88.92,89.01,88.92,89.01,500220.0,85.0302,85.1162,85.0302,85.1162,500220.0
2024-05-29 11:25:00,89.01,89.04,88.99,89.02,315636.0,85.1162,85.1449,85.0971,85.1258,315636.0
2024-05-29 11:30:00,89.02,89.03,88.95,88.95,250492.0,85.1258,85.1353,85.0588,85.0588,250492.0
2024-05-29 11:35:00,88.95,89.03,88.95,89.01,283705.0,85.0588,85.1353,85.0588,85.1162,283705.0
2024-05-29 11:40:00,89.02,89.02,88.95,88.95,233970.0,85.1258,85.1258,85.0588,85.0588,233970.0
2024-05-29 11:45:00,88.96,88.99,88.92,88.94,441763.0,85.0684,85.0971,85.0302,85.0493,441763.0
2024-05-29 11:50:00,88.94,88.98,88.93,88.97,324891.0,85.0493,85.0875,85.0397,85.078,324891.0
2024-05-29 11:55:00,88.98,88.98,88.88,88.93,341274.0,85.0875,85.0875,84.9919,85.0397,341274.0
2024-05-29 12:00:00,88.93,88.93,88.86,88.89,312575.0,85.0397,85.0397,84.9728,85.0015,312575.0
2024-05-29 12:05:00,88.9,88.9,88.84,88.86,271842.0,85.011,85.011,84.9537,84.9728,271842.0
2024-05-29 12:10:00,88.87,88.92,88.85,88.87,321113.0,84.9823,85.0302,84.9632,84.9823,321113.0
2024-05-29 12:15:00,88.87,88.91,88.85,88.91,415160.0,84.9823,85.0206,84.9632,85.0206,415160.0
2024-05-29 12:20:00,88.9,88.92,88.88,88.9,440199.0,85.011,85.0302,84.9919,85.011,440199.0
2024-05-29 12:25:00,88.9,88.94,88.9,88.91,400887.0,85.011,85.0493,85.011,85.0206,400887.0
2024-05-29 12:30:00,88.9,88.92,88.88,88.89,236237.0,85.011,85.0302,84.9919,85.0015,236237.0
2024-05-29 12:35:00,88.88,88.92,88.87,88.89,313971.0,84.9919,85.0302,84.9823,85.0015,313971.0
2024-05-29 12:40:00,88.88,88.9,88.84,88.84,325605.0,84.9919,85.011,84.9537,84.9537,325605.0
2024-05-29 12:45:00,88.84,88.86,88.79,88.81,456822.0,84.9537,84.9728,84.9058,84.925,456822.0
2024-05-29 12:50:00,88.8,88.82,88.76,88.81,739465.0,84.9154,84.9345,84.8772,84.925,739465.0
2024-05-29 12:55:00,88.81,88.87,88.81,88.86,679489.0,84.925,84.9823,84.925,84.9728,679489.0
2024-05-29 13:00:00,88.85,88.87,88.68,88.7,1419798.0,84.9632,84.9823,84.8007,84.8198,1419798.0
2024-05-29 13:05:00,88.7,88.81,88.68,88.8,738794.0,84.8198,84.925,84.8007,84.9154,738794.0
2024-05-29 13:10:00,88.8,88.84,88.74,88.81,572701.0,84.9154,84.9537,84.858,84.925,572701.0
2024-05-29 13:15:00,88.81,88.9,88.8,88.9,305345.0,84.925,85.011,84.9154,85.011,305345.0
2024-05-29 13:20:00,88.9,89.01,88.89,88.98,370427.0,85.011,85.1162,85.0015,85.0875,370427.0
2024-05-29 13:25:00,88.98,89.02,88.95,88.99,280166.0,85.0875,85.1258,85.0588,85.0971,280166.0
2024-05-29 13:30:00,88.98,88.99,88.93,88.95,197630.0,85.0875,85.0971,85.0397,85.0588,197630.0
2024-05-29 13:35:00,88.95,89.0,88.94,88.98,326924.0,85.0588,85.1067,85.0493,85.0875,326924.0
2024-05-29 13:40:00,88.99,89.0,88.97,88.98,188048.0,85.0971,85.1067,85.078,85.0875,188048.0
2024-05-29 13:45:00,88.99,88.99,88.94,88.97,190920.0,85.0971,85.0971,85.0493,85.078,190920.0
2024-05-29 13:50:00,88.97,88.98,88.93,88.95,205492.0,85.078,85.0875,85.0397,85.0588,205492.0
2024-05-29 13:55:00,88.96,88.97,88.94,88.97,204467.0,85.0684,85.078,85.0493,85.078,204467.0
2024-05-29 14:00:00,88.96,88.99,88.94,88.95,281952.0,85.0684,85.0971,85.0493,85.0588,281952.0
2024-05-29 14:05:00,88.94,89.0,88.94,88.99,1005979.0,85.0493,85.1067,85.0493,85.0971,1005979.0
2024-05-29 14:10:00,89.0,89.03,88.98,89.01,235206.0,85.1067,85.1353,85.0875,85.1162,235206.0
2024-05-29 14:15:00,89.0,89.0,88.91,88.93,399630.0,85.1067,85.1067,85.0206,85.0397,399630.0
2024-05-29 14:20:00,88.92,88.95,88.9,88.95,300879.0,85.0302,85.0588,85.011,85.0588,300879.0
2024-05-29 14:25:00,88.95,88.97,88.94,88.97,148772.0,85.0588,85.078,85.0493,85.078,148772.0
2024-05-29 14:30:00,88.96,88.96,88.93,88.93,177070.0,85.0684,85.0684,85.0397,85.0397,177070.0
2024-05-29 14:35:00,88.94,88.95,88.93,88.95,128195.0,85.0493,85.0588,85.0397,85.0588,128195.0
2024-05-29 14:40:00,88.94,88.97,88.93,88.94,127904.0,85.0493,85.078,85.0397,85.0493,127904.0
2024-05-29 14:45:00,88.92,88.94,88.86,88.87,721205.0,85.0302,85.0493,84.9728,84.9823,721205.0
2024-05-29 14:50:00,88.87,88.89,88.85,88.85,415106.0,84.9823,85.0015,84.9632,84.9632,415106.0
2024-05-29 14:55:00,88.85,88.87,88.83,88.87,338037.0,84.9632,84.9823,84.9441,84.9823,338037.0
2024-05-29 15:00:00,88.87,88.88,88.82,88.85,280570.0,84.9823,84.9919,84.9345,84.9632,280570.0
2024-05-29 15:05:00,88.85,88.86,88.83,88.84,298365.0,84.9632,84.9728,84.9441,84.9537,298365.0
2024-05-29 15:10:00,88.84,88.91,88.84,88.91,613857.0,84.9537,85.0206,84.9537,85.0206,613857.0
2024-05-29 15:15:00,88.91,88.94,88.89,88.94,279143.0,85.0206,85.0493,85.0015,85.0493,279143.0
2024-05-29 15:20:00,88.94,88.97,88.93,88.97,247073.0,85.0493,85.078,85.0397,85.078,247073.0
2024-05-29 15:25:00,88.97,89.01,88.96,89.0,382855.0,85.078,85.1162,85.0684,85.1067,382855.0
2024-05-29 15:30:00,89.0,89.01,88.96,88.98,344012.0,85.1067,85.1162,85.0684,85.0875,344012.0
2024-05-29 15:35:00,88.98,89.01,88.97,89.01,282381.0,85.0875,85.1162,85.078,85.1162,282381.0
2024-05-29 15:40:00,89.01,89.02,88.97,89.02,444397.0,85.1162,85.1258,85.078,85.1258,444397.0
2024-05-29 15:45:00,89.02,89.03,88.99,89.02,479602.0,85.1258,85.1353,85.0971,85.1258,479602.0
2024-05-29 15:50:00,89.03,89.06,89.02,89.04,565892.0,85.1353,85.164,85.1258,85.1449,565892.0
2024-05-29 15:55:00,89.03,89.04,88.99,89.01,2761851.0,85.1353,85.1449,85.0971,85.1162,2761851.0
2024-05-30 09:30:00,89.6,89.62,89.55,89.62,690923.0,85.6804,85.6995,85.6326,85.6995,690923.0
2024-05-30 09:35:00,89.62,89.63,89.51,89.52,638310.0,85.6995,85.7091,85.5943,85.6039,638310.0
2024-05-30 09:40:00,89.53,89.58,89.46,89.52,462657.0,85.6135,85.6613,85.5465,85.6039,462657.0
2024-05-30 09:45:00,89.52,89.57,89.5,89.5,328338.0,85.6039,85.6517,85.5848,85.5848,328338.0
2024-05-30 09:50:00,89.5,89.54,89.44,89.53,647914.0,85.5848,85.623,85.5274,85.6135,647914.0
2024-05-30 09:55:00,89.52,89.59,89.49,89.59,391158.0,85.6039,85.6708,85.5752,85.6708,391158.0
2024-05-30 10:00:00,89.59,89.63,89.51,89.55,473682.0,85.6708,85.7091,85.5943,85.6326,473682.0
2024-05-30 10:05:00,89.56,89.65,89.55,89.62,383752.0,85.6422,85.7282,85.6326,85.6995,383752.0
2024-05-30 10:10:00,89.62,89.63,89.57,89.61,268792.0,85.6995,85.7091,85.6517,85.69,268792.0
2024-05-30 10:15:00,89.61,89.67,89.59,89.59,405674.0,85.69,85.7474,85.6708,85.6708,405674.0
2024-05-30 10:20:00,89.6,89.64,89.57,89.58,300750.0,85.6804,85.7187,85.6517,85.6613,300750.0
2024-05-30 10:25:00,89.59,89.61,89.55,89.61,328192.0,85.6708,85.69,85.6326,85.69,328192.0
2024-05-30 10:30:00,89.6,89.62,89.58,89.62,194102.0,85.6804,85.6995,85.6613,85.6995,194102.0
2024-05-30 10:35:00,89.62,89.65,89.61,89.64,158286.0,85.6995,85.7282,85.69,85.7187,158286.0
2024-05-30 10:40:00,89.64,89.65,89.58,89.62,292816.0,85.7187,85.7282,85.6613,85.6995,292816.0
2024-05-30 10:45:00,89.63,89.64,89.59,89.6,159596.0,85.7091,85.7187,85.6708,85.6804,159596.0
2024-05-30 10:50:00,89.6,89.66,89.59,89.65,715052.0,85.6804,85.7378,85.6708,85.7282,715052.0
2024-05-30 10:55:00,89.64,89.68,89.61,89.62,301127.0,85.7187,85.7569,85.69,85.6995,301127.0
2024-05-30 11:00:00,89.62,89.66,89.61,89.63,386135.0,85.6995,85.7378,85.69,85.7091,386135.0
2024-05-30 11:05:00,89.64,89.68,89.62,89.63,372803.0,85.7187,85.7569,85.6995,85.7091,372803.0
2024-05-30 11:10:00,89.63,89.73,89.62,89.73,390316.0,85.7091,85.8047,85.6995,85.8047,390316.0
2024-05-30 11:15:00,89.73,89.8,89.71,89.8,407891.0,85.8047,85.8717,85.7856,85.8717,407891.0
2024-05-30 11:20:00,89.8,89.85,89.78,89.79,322238.0,85.8717,85.9195,85.8525,85.8621,322238.0
2024-05-30 11:25:00,89.8,89.87,89.79,89.85,376559.0,85.8717,85.9386,85.8621,85.9195,376559.0
2024-05-30 11:30:00,89.85,89.85,89.78,89.79,318750.0,85.9195,85.9195,85.8525,85.8621,318750.0
2024-05-30 11:35:00,89.79,89.8,89.72,89.72,252132.0,85.8621,85.8717,85.7952,85.7952,252132.0
2024-05-30 11:40:00,89.73,89.78,89.72,89.77,231986.0,85.8047,85.8525,85.7952,85.843,231986.0
2024-05-30 11:45:00,89.78,89.81,89.76,89.8,210825.0,85.8525,85.8812,85.8334,85.8717,210825.0
2024-05-30 11:50:00,89.8,89.87,89.8,89.85,368246.0,85.8717,85.9386,85.8717,85.9195,368246.0
2024-05-30 11:55:00,89.84,89.87,89.84,89.85,71466.0,85.9099,85.9386,85.9099,85.9195,71466.0
2024-05-30 12:00:00,89.85,89.86,89.81,89.81,146675.0,85.9195,85.929,85.8812,85.8812,146675.0
2024-05-30 12:05:00,89.82,89.83,89.79,89.81,378672.0,85.8908,85.9004,85.8621,85.8812,378672.0
2024-05-30 12:10:00,89.82,89.83,89.78,89.78,398685.0,85.8908,85.9004,85.8525,85.8525,398685.0
2024-05-30 12:15:00,89.77,89.81,89.77,89.79,217184.0,85.843,85.8812,85.843,85.8621,217184.0
2024-05-30 12:20:00,89.8,89.83,89.78,89.8,250519.0,85.8717,85.9004,85.8525,85.8717,250519.0
2024-05-30 12:25:00,89.79,89.84,89.79,89.81,273723.0,85.8621,85.9099,85.8621,85.8812,273723.0
2024-05-30 12:30:00,89.81,89.83,89.8,89.8,85651.0,85.8812,85.9004,85.8717,85.8717,85651.0
2024-05-30 12:35:00,89.81,89.81,89.78,89.8,97196.0,85.8812,85.8812,85.8525,85.8717,97196.0
2024-05-30 12:40:00,89.8,89.82,89.76,89.81,177706.0,85.8717,85.8908,85.8334,85.8812,177706.0
2024-05-30 12:45:00,89.82,89.83,89.79,89.81,116213.0,85.8908,85.9004,85.8621,85.8812,116213.0
2024-05-30 12:50:00,89.82,89.83,89.78,89.83,155529.0,85.8908,85.9004,85.8525,85.9004,155529.0
2024-05-30 12:55:00,89.83,89.83,89.79,89.81,100395.0,85.9004,85.9004,85.8621,85.8812,100395.0
2024-05-30 13:00:00,89.81,89.83,89.8,89.81,49414.0,85.8812,85.9004,85.8717,85.8812,49414.0
2024-05-30 13:05:00,89.81,89.83,89.81,89.82,45516.0,85.8812,85.9004,85.8812,85.8908,45516.0
2024-05-30 13:10:00,89.81,89.82,89.8,89.81,58109.0,85.8812,85.8908,85.8717,85.8812,58109.0
2024-05-30 13:15:00,89.81,89.85,89.8,89.85,210794.0,85.8812,85.9195,85.8717,85.9195,210794.0
2024-05-30 13:20:00,89.85,89.88,89.85,89.86,219322.0,85.9195,85.9482,85.9195,85.929,219322.0
2024-05-30 13:25:00,89.87,89.9,89.86,89.87,73700.0,85.9386,85.9673,85.929,85.9386,73700.0
2024-05-30 13:30:00,89.87,89.9,89.86,89.89,112235.0,85.9386,85.9673,85.929,85.9577,112235.0
2024-05-30 13:35:00,89.89,89.91,89.88,89.89,232900.0,85.9577,85.9769,85.9482,85.9577,232900.0
2024-05-30 13:40:00,89.89,89.9,89.88,89.88,91531.0,85.9577,85.9673,85.9482,85.9482,91531.0
2024-05-30 13:45:00,89.89,89.89,89.85,89.85,122710.0,85.9577,85.9577,85.9195,85.9195,122710.0
2024-05-30 13:50:00,89.85,89.87,89.84,89.85,428855.0,85.9195,85.9386,85.9099,85.9195,428855.0
2024-05-30 13:55:00,89.85,89.86,89.83,89.84,122279.0,85.9195,85.929,85.9004,85.9099,122279.0
2024-05-30 14:00:00,89.85,89.86,89.83,89.83,118182.0,85.9195,85.929,85.9004,85.9004,118182.0
2024-05-30 14:05:00,89.83,89.84,89.8,89.81,173423.0,85.9004,85.9099,85.8717,85.8812,173423.0
2024-05-30 14:10:00,89.82,89.83,89.8,89.81,91437.0,85.8908,85.9004,85.8717,85.8812,91437.0
2024-05-30 14:15:00,89.81,89.82,89.79,89.8,106763.0,85.8812,85.8908,85.8621,85.8717,106763.0
2024-05-30 14:20:00,89.8,89.8,89.77,89.77,63389.0,85.8717,85.8717,85.843,85.843,63389.0
2024-05-30 14:25:00,89.77,89.78,89.73,89.75,110890.0,85.843,85.8525,85.8047,85.8239,110890.0
2024-05-30 14:30:00,89.75,89.78,89.74,89.77,99633.0,85.8239,85.8525,85.8143,85.843,99633.0
2024-05-30 14:35:00,89.77,89.78,89.76,89.76,68017.0,85.843,85.8525,85.8334,85.8334,68017.0
2024-05-30 14:40:00,89.77,89.77,89.74,89.75,147562.0,85.843,85.843,85.8143,85.8239,147562.0
2024-05-30 14:45:00,89.75,89.75,89.72,89.72,110681.0,85.8239,85.8239,85.7952,85.7952,110681.0
2024-05-30 14:50:00,89.72,89.74,89.72,89.73,165208.0,85.7952,85.8143,85.7952,85.8047,165208.0
2024-05-30 14:55:00,89.73,89.76,89.72,89.75,292726.0,85.8047,85.8334,85.7952,85.8239,292726.0
2024-05-30 15:00:00,89.74,89.74,89.67,89.68,285431.0,85.8143,85.8143,85.7474,85.7569,285431.0
2024-05-30 15:05:00,89.68,89.75,89.68,89.75,213070.0,85.7569,85.8239,85.7569,85.8239,213070.0
2024-05-30 15:10:00,89.74,89.75,89.69,89.71,214606.0,85.8143,85.8239,85.7665,85.7856,214606.0
2024-05-30 15:15:00,89.7,89.73,89.7,89.72,114244.0,85.776,85.8047,85.776,85.7952,114244.0
2024-05-30 15:20:00,89.73,89.75,89.71,89.75,231398.0,85.8047,85.8239,85.7856,85.8239,231398.0
2024-05-30 15:25:00,89.75,89.97,89.72,89.76,319417.0,85.8239,86.0342,85.7952,85.8334,319417.0
2024-05-30 15:30:00,89.75,89.77,89.74,89.77,176704.0,85.8239,85.843,85.8143,85.843,176704.0
2024-05-30 15:35:00,89.77,89.79,89.76,89.79,321047.0,85.843,85.8621,85.8334,85.8621,321047.0
2024-05-30 15:40:00,89.79,89.79,89.74,89.74,375590.0,85.8621,85.8621,85.8143,85.8143,375590.0
2024-05-30 15:45:00,89.74,89.78,89.72,89.78,548760.0,85.8143,85.8525,85.7952,85.8525,548760.0
2024-05-30 15:50:00,89.78,89.8,89.77,89.78,619157.0,85.8525,85.8717,85.843,85.8525,619157.0
2024-05-30 15:55:00,89.79,89.84,89.78,89.84,1965902.0,85.8621,85.9099,85.8525,85.9099,1965902.0
2024-05-31 09:30:00,90.47,90.53,90.41,90.5,584190.0,86.5124,86.5697,86.455,86.541,584190.0
2024-05-31 09:35:00,90.51,90.53,90.48,90.5,577122.0,86.5506,86.5697,86.5219,86.541,577122.0
2024-05-31 09:40:00,90.49,90.64,90.49,90.54,788889.0,86.5315,86.6749,86.5315,86.5793,788889.0
2024-05-31 09:45:00,90.54,90.57,90.44,90.44,598035.0,86.5793,86.608,86.4837,86.4837,598035.0
2024-05-31 09:50:00,90.44,90.56,90.42,90.53,230673.0,86.4837,86.5984,86.4645,86.5697,230673.0
2024-05-31 09:55:00,90.54,90.57,90.49,90.56,582743.0,86.5793,86.608,86.5315,86.5984,582743.0
2024-05-31 10:00:00,90.56,90.61,90.55,90.61,504723.0,86.5984,86.6462,86.5889,86.6462,504723.0
2024-05-31 10:05:00,90.6,90.62,90.55,90.57,427349.0,86.6367,86.6558,86.5889,86.608,427349.0
2024-05-31 10:10:00,90.58,90.6,90.53,90.55,177093.0,86.6175,86.6367,86.5697,86.5889,177093.0
2024-05-31 10:15:00,90.55,90.57,90.51,90.53,210061.0,86.5889,86.608,86.5506,86.5697,210061.0
2024-05-31 10:20:00,90.54,90.62,90.53,90.6,604031.0,86.5793,86.6558,86.5697,86.6367,604031.0
2024-05-31 10:25:00,90.61,90.61,90.54,90.55,324033.0,86.6462,86.6462,86.5793,86.5889,324033.0
2024-05-31 10:30:00,90.55,90.57,90.49,90.53,244669.0,86.5889,86.608,86.5315,86.5697,244669.0
2024-05-31 10:35:00,90.53,90.6,90.52,90.58,350610.0,86.5697,86.6367,86.5602,86.6175,350610.0
2024-05-31 10:40:00,90.58,90.6,90.53,90.58,220930.0,86.6175,86.6367,86.5697,86.6175,220930.0
2024-05-31 10:45:00,90.57,90.59,90.55,90.55,241894.0,86.608,86.6271,86.5889,86.5889,241894.0
2024-05-31 10:50:00,90.56,90.65,90.54,90.65,543007.0,86.5984,86.6845,86.5793,86.6845,543007.0
2024-05-31 10:55:00,90.65,90.65,90.6,90.64,247707.0,86.6845,86.6845,86.6367,86.6749,247707.0
2024-05-31 11:00:00,90.65,90.66,90.58,90.59,131436.0,86.6845,86.694,86.6175,86.6271,131436.0
2024-05-31 11:05:00,90.59,90.6,90.47,90.48,497439.0,86.6271,86.6367,86.5124,86.5219,497439.0
2024-05-31 11:10:00,90.48,90.51,90.47,90.5,220149.0,86.5219,86.5506,86.5124,86.541,220149.0
2024-05-31 11:15:00,90.5,90.54,90.48,90.53,209278.0,86.541,86.5793,86.5219,86.5697,209278.0
2024-05-31 11:20:00,90.54,90.55,90.52,90.55,167220.0,86.5793,86.5889,86.5602,86.5889,167220.0
2024-05-31 11:25:00,90.55,90.59,90.48,90.49,334194.0,86.5889,86.6271,86.5219,86.5315,334194.0
2024-05-31 11:30:00,90.49,90.51,90.46,90.46,326121.0,86.5315,86.5506,86.5028,86.5028,326121.0
2024-05-31 11:35:00,90.46,90.48,90.36,90.38,412191.0,86.5028,86.5219,86.4072,86.4263,412191.0
2024-05-31 11:40:00,90.38,90.38,90.35,90.36,192588.0,86.4263,86.4263,86.3976,86.4072,192588.0
2024-05-31 11:45:00,90.36,90.39,90.34,90.38,125461.0,86.4072,86.4359,86.388,86.4263,125461.0
2024-05-31 11:50:00,90.38,90.41,90.35,90.4,143226.0,86.4263,86.455,86.3976,86.4454,143226.0
2024-05-31 11:55:00,90.41,90.41,90.38,90.39,129698.0,86.455,86.455,86.4263,86.4359,129698.0
2024-05-31 12:00:00,90.39,90.39,90.3,90.32,176377.0,86.4359,86.4359,86.3498,86.3689,176377.0
2024-05-31 12:05:00,90.32,90.32,90.29,90.31,86721.0,86.3689,86.3689,86.3402,86.3594,86721.0
2024-05-31 12:10:00,90.31,90.37,90.3,90.35,195353.0,86.3594,86.4167,86.3498,86.3976,195353.0
2024-05-31 12:15:00,90.36,90.4,90.35,90.4,126489.0,86.4072,86.4454,86.3976,86.4454,126489.0
2024-05-31 12:20:00,90.4,90.41,90.36,90.38,247469.0,86.4454,86.455,86.4072,86.4263,247469.0
2024-05-31 12:25:00,90.37,90.38,90.35,90.35,90109.0,86.4167,86.4263,86.3976,86.3976,90109.0
2024-05-31 12:30:00,90.36,90.37,90.34,90.37,156470.0,86.4072,86.4167,86.388,86.4167,156470.0
2024-05-31 12:35:00,90.37,90.38,90.3,90.31,231020.0,86.4167,86.4263,86.3498,86.3594,231020.0
2024-05-31 12:40:00,90.31,90.32,90.28,90.32,888819.0,86.3594,86.3689,86.3307,86.3689,888819.0
2024-05-31 12:45:00,90.33,90.36,90.31,90.32,77139.0,86.3785,86.4072,86.3594,86.3689,77139.0
2024-05-31 12:50:00,90.32,90.32,90.28,90.29,137165.0,86.3689,86.3689,86.3307,86.3402,137165.0
2024-05-31 12:55:00,90.29,90.3,90.26,90.27,349052.0,86.3402,86.3498,86.3115,86.3211,349052.0
2024-05-31 13:00:00,90.26,90.28,90.26,90.27,109079.0,86.3115,86.3307,86.3115,86.3211,109079.0
2024-05-31 13:05:00,90.27,90.31,90.25,90.3,303639.0,86.3211,86.3594,86.302,86.3498,303639.0
2024-05-31 13:10:00,90.3,90.3,90.26,90.3,289111.0,86.3498,86.3498,86.3115,86.3498,289111.0
2024-05-31 13:15:00,90.29,90.32,90.29,90.32,66011.0,86.3402,86.3689,86.3402,86.3689,66011.0
2024-05-31 13:20:00,90.32,90.33,90.29,90.33,117795.0,86.3689,86.3785,86.3402,86.3785,117795.0
2024-05-31 13:25:00,90.32,90.34,90.3,90.33,146497.0,86.3689,86.388,86.3498,86.3785,146497.0
2024-05-31 13:30:00,90.33,90.33,90.31,90.32,74892.0,86.3785,86.3785,86.3594,86.3689,74892.0
2024-05-31 13:35:00,90.33,90.35,90.32,90.32,98312.0,86.3785,86.3976,86.3689,86.3689,98312.0
2024-05-31 13:40:00,90.32,90.33,90.31,90.33,111279.0,86.3689,86.3785,86.3594,86.3785,111279.0
2024-05-31 13:45:00,90.33,90.34,90.3,90.32,110880.0,86.3785,86.388,86.3498,86.3689,110880.0
2024-05-31 13:50:00,90.32,90.34,90.31,90.33,248916.0,86.3689,86.388,86.3594,86.3785,248916.0
2024-05-31 13:55:00,90.32,90.34,90.32,90.33,72699.0,86.3689,86.388,86.3689,86.3785,72699.0
2024-05-31 14:00:00,90.33,90.34,90.31,90.32,89267.0,86.3785,86.388,86.3594,86.3689,89267.0
2024-05-31 14:05:00,90.31,90.33,90.3,90.31,130130.0,86.3594,86.3785,86.3498,86.3594,130130.0
2024-05-31 14:10:00,90.3,90.34,90.3,90.31,120137.0,86.3498,86.388,86.3498,86.3594,120137.0
2024-05-31 14:15:00,90.32,90.37,90.31,90.37,196234.0,86.3689,86.4167,86.3594,86.4167,196234.0
2024-05-31 14:20:00,90.37,90.38,90.36,90.38,265497.0,86.4167,86.4263,86.4072,86.4263,265497.0
2024-05-31 14:25:00,90.38,90.39,90.37,90.39,201526.0,86.4263,86.4359,86.4167,86.4359,201526.0
2024-05-31 14:30:00,90.39,90.4,90.35,90.38,211519.0,86.4359,86.4454,86.3976,86.4263,211519.0
2024-05-31 14:35:00,90.38,90.39,90.35,90.36,79438.0,86.4263,86.4359,86.3976,86.4072,79438.0
2024-05-31 14:40:00,90.35,90.36,90.29,90.32,624982.0,86.3976,86.4072,86.3402,86.3689,624982.0
2024-05-31 14:45:00,90.31,90.32,90.28,90.3,194247.0,86.3594,86.3689,86.3307,86.3498,194247.0
2024-05-31 14:50:00,90.29,90.31,90.26,90.27,375623.0,86.3402,86.3594,86.3115,86.3211,375623.0
2024-05-31 14:55:00,90.26,90.29,90.26,90.28,526125.0,86.3115,86.3402,86.3115,86.3307,526125.0
2024-05-31 15:00:00,90.28,90.33,90.26,90.31,681468.0,86.3307,86.3785,86.3115,86.3594,681468.0
2024-05-31 15:05:00,90.32,90.4,90.28,90.31,266597.0,86.3689,86.4454,86.3307,86.3594,266597.0
2024-05-31 15:10:00,90.31,90.32,90.28,90.3,323493.0,86.3594,86.3689,86.3307,86.3498,323493.0
2024-05-31 15:15:00,90.3,90.31,90.28,90.31,638495.0,86.3498,86.3594,86.3307,86.3594,638495.0
2024-05-31 15:20:00,90.31,90.31,90.29,90.31,526020.0,86.3594,86.3594,86.3402,86.3594,526020.0
2024-05-31 15:25:00,90.3,90.33,90.3,90.31,417677.0,86.3498,86.3785,86.3498,86.3594,417677.0
2024-05-31 15:30:00,90.32,90.33,90.3,90.31,311647.0,86.3689,86.3785,86.3498,86.3594,311647.0
2024-05-31 15:35:00,90.31,90.31,90.28,90.29,373315.0,86.3594,86.3594,86.3307,86.3402,373315.0
2024-05-31 15:40:00,90.29,90.39,90.29,90.39,836710.0,86.3402,86.4359,86.3402,86.4359,836710.0
2024-05-31 15:45:00,90.39,90.41,90.37,90.4,691721.0,86.4359,86.455,86.4167,86.4454,691721.0
2024-05-31 15:50:00,90.4,90.47,90.38,90.47,1469277.0,86.4454,86.5124,86.4263,86.5124,1469277.0
2024-05-31 15:55:00,90.47,90.57,90.45,90.53,5330734.0,86.5124,86.608,86.4932,86.5697,5330734.0
2024-06-03 09:30:00,90.64,90.78,90.61,90.78,624760.0,86.9666,87.101,86.9379,87.101,624760.0
2024-06-03 09:35:00,90.78,90.79,90.73,90.74,690039.0,87.101,87.1106,87.053,87.0626,690039.0
2024-06-03 09:40:00,90.75,90.79,90.72,90.77,295734.0,87.0722,87.1106,87.0434,87.0914,295734.0
2024-06-03 09:45:00,90.77,90.78,90.68,90.72,335805.0,87.0914,87.101,87.005,87.0434,335805.0
2024-06-03 09:50:00,90.72,90.86,90.7,90.85,537961.0,87.0434,87.1777,87.0242,87.1681,537961.0
2024-06-03 09:55:00,90.86,90.88,90.83,90.88,557446.0,87.1777,87.1969,87.1489,87.1969,557446.0
2024-06-03 10:00:00,90.89,91.48,90.88,91.35,1896479.0,87.2065,87.7726,87.1969,87.6479,1896479.0
2024-06-03 10:05:00,91.35,91.49,91.32,91.45,801313.0,87.6479,87.7822,87.6191,87.7438,801313.0
2024-06-03 10:10:00,91.46,91.46,91.31,91.32,560121.0,87.7534,87.7534,87.6095,87.6191,560121.0
2024-06-03 10:15:00,91.31,91.38,91.29,91.33,1071821.0,87.6095,87.6766,87.5903,87.6287,1071821.0
2024-06-03 10:20:00,91.32,91.34,91.16,91.16,824551.0,87.6191,87.6383,87.4656,87.4656,824551.0
2024-06-03 10:25:00,91.17,91.21,91.14,91.21,498411.0,87.4752,87.5135,87.4464,87.5135,498411.0
2024-06-03 10:30:00,91.21,91.28,91.19,91.26,515805.0,87.5135,87.5807,87.4943,87.5615,515805.0
2024-06-03 10:35:00,91.26,91.29,91.19,91.29,484270.0,87.5615,87.5903,87.4943,87.5903,484270.0
2024-06-03 10:40:00,91.28,91.35,91.25,91.27,450485.0,87.5807,87.6479,87.5519,87.5711,450485.0
2024-06-03 10:45:00,91.26,91.32,91.26,91.29,373387.0,87.5615,87.6191,87.5615,87.5903,373387.0
2024-06-03 10:50:00,91.29,91.37,91.26,91.34,416540.0,87.5903,87.6671,87.5615,87.6383,416540.0
2024-06-03 10:55:00,91.34,91.38,91.33,91.38,435943.0,87.6383,87.6766,87.6287,87.6766,435943.0
2024-06-03 11:00:00,91.38,91.39,91.35,91.37,367319.0,87.6766,87.6862,87.6479,87.6671,367319.0
2024-06-03 11:05:00,91.37,91.38,91.31,91.34,322416.0,87.6671,87.6766,87.6095,87.6383,322416.0
2024-06-03 11:10:00,91.34,91.37,91.33,91.35,231531.0,87.6383,87.6671,87.6287,87.6479,231531.0
2024-06-03 11:15:00,91.36,91.43,91.34,91.41,408055.0,87.6575,87.7246,87.6383,87.7054,408055.0
2024-06-03 11:20:00,91.41,91.41,91.37,91.39,270779.0,87.7054,87.7054,87.6671,87.6862,270779.0
2024-06-03 11:25:00,91.39,91.42,91.38,91.41,263786.0,87.6862,87.715,87.6766,87.7054,263786.0
2024-06-03 11:30:00,91.42,91.43,91.41,91.42,262215.0,87.715,87.7246,87.7054,87.715,262215.0
2024-06-03 11:35:00,91.42,91.53,91.41,91.52,443233.0,87.715,87.8206,87.7054,87.811,443233.0
2024-06-03 11:40:00,91.51,91.52,91.48,91.49,538177.0,87.8014,87.811,87.7726,87.7822,538177.0
2024-06-03 11:45:00,91.49,91.51,91.45,91.47,270378.0,87.7822,87.8014,87.7438,87.763,270378.0
2024-06-03 11:50:00,91.47,91.51,91.44,91.44,354696.0,87.763,87.8014,87.7342,87.7342,354696.0
2024-06-03 11:55:00,91.45,91.47,91.43,91.44,323224.0,87.7438,87.763,87.7246,87.7342,323224.0
2024-06-03 12:00:00,91.44,91.46,91.44,91.45,187334.0,87.7342,87.7534,87.7342,87.7438,187334.0
2024-06-03 12:05:00,91.45,91.45,91.4,91.41,394072.0,87.7438,87.7438,87.6958,87.7054,394072.0
2024-06-03 12:10:00,91.4,91.42,91.38,91.39,230287.0,87.6958,87.715,87.6766,87.6862,230287.0
2024-06-03 12:15:00,91.39,91.41,91.37,91.38,204140.0,87.6862,87.7054,87.6671,87.6766,204140.0
2024-06-03 12:20:00,91.38,91.4,91.37,91.39,236369.0,87.6766,87.6958,87.6671,87.6862,236369.0
2024-06-03 12:25:00,91.4,91.43,91.38,91.42,157442.0,87.6958,87.7246,87.6766,87.715,157442.0
2024-06-03 12:30:00,91.42,91.42,91.39,91.42,185325.0,87.715,87.715,87.6862,87.715,185325.0
2024-06-03 12:35:00,91.42,91.47,91.41,91.45,203504.0,87.715,87.763,87.7054,87.7438,203504.0
2024-06-03 12:40:00,91.45,91.5,91.45,91.49,201791.0,87.7438,87.7918,87.7438,87.7822,201791.0
2024-06-03 12:45:00,91.49,91.5,91.46,91.46,89538.0,87.7822,87.7918,87.7534,87.7534,89538.0
2024-06-03 12:50:00,91.47,91.47,91.45,91.46,142872.0,87.763,87.763,87.7438,87.7534,142872.0
2024-06-03 12:55:00,91.46,91.49,91.45,91.48,155214.0,87.7534,87.7822,87.7438,87.7726,155214.0
2024-06-03 13:00:00,91.48,91.51,91.47,91.48,171630.0,87.7726,87.8014,87.763,87.7726,171630.0
2024-06-03 13:05:00,91.48,91.49,91.47,91.48,92893.0,87.7726,87.7822,87.763,87.7726,92893.0
2024-06-03 13:10:00,91.49,91.51,91.48,91.5,248452.0,87.7822,87.8014,87.7726,87.7918,248452.0
2024-06-03 13:15:00,91.51,91.53,91.5,91.52,229744.0,87.8014,87.8206,87.7918,87.811,229744.0
2024-06-03 13:20:00,91.52,91.53,91.5,91.51,153441.0,87.811,87.8206,87.7918,87.8014,153441.0
2024-06-03 13:25:00,91.5,91.53,91.5,91.52,556283.0,87.7918,87.8206,87.7918,87.811,556283.0
2024-06-03 13:30:00,91.52,91.55,91.52,91.52,152473.0,87.811,87.8398,87.811,87.811,152473.0
2024-06-03 13:35:00,91.53,91.55,91.51,91.54,141754.0,87.8206,87.8398,87.8014,87.8302,141754.0
2024-06-03 13:40:00,91.55,91.57,91.53,91.56,129386.0,87.8398,87.8589,87.8206,87.8494,129386.0
2024-06-03 13:45:00,91.57,91.6,91.55,91.58,204865.0,87.8589,87.8877,87.8398,87.8685,204865.0
2024-06-03 13:50:00,91.59,91.6,91.56,91.6,167671.0,87.8781,87.8877,87.8494,87.8877,167671.0
2024-06-03 13:55:00,91.6,91.61,91.58,91.58,188459.0,87.8877,87.8973,87.8685,87.8685,188459.0
2024-06-03 14:00:00,91.58,91.59,91.53,91.58,391653.0,87.8685,87.8781,87.8206,87.8685,391653.0
2024-06-03 14:05:00,91.58,91.59,91.56,91.57,335028.0,87.8685,87.8781,87.8494,87.8589,335028.0
2024-06-03 14:10:00,91.57,91.59,91.55,91.58,166963.0,87.8589,87.8781,87.8398,87.8685,166963.0
2024-06-03 14:15:00,91.58,91.6,91.56,91.59,122566.0,87.8685,87.8877,87.8494,87.8781,122566.0
2024-06-03 14:20:00,91.59,91.67,91.56,91.65,532384.0,87.8781,87.9549,87.8494,87.9357,532384.0
2024-06-03 14:25:00,91.66,91.66,91.58,91.58,1078522.0,87.9453,87.9453,87.8685,87.8685,1078522.0
2024-06-03 14:30:00,91.59,91.59,91.54,91.55,333302.0,87.8781,87.8781,87.8302,87.8398,333302.0
2024-06-03 14:35:00,91.56,91.57,91.54,91.56,194255.0,87.8494,87.8589,87.8302,87.8494,194255.0
2024-06-03 14:40:00,91.56,91.57,91.49,91.5,329032.0,87.8494,87.8589,87.7822,87.7918,329032.0
2024-06-03 14:45:00,91.5,91.53,91.48,91.51,293104.0,87.7918,87.8206,87.7726,87.8014,293104.0
2024-06-03 14:50:00,91.5,91.55,91.5,91.52,137162.0,87.7918,87.8398,87.7918,87.811,137162.0
2024-06-03 14:55:00,91.51,91.55,91.51,91.55,174719.0,87.8014,87.8398,87.8014,87.8398,174719.0
2024-06-03 15:00:00,91.55,91.56,91.53,91.53,209438.0,87.8398,87.8494,87.8206,87.8206,209438.0
2024-06-03 15:05:00,91.53,91.54,91.47,91.48,212700.0,87.8206,87.8302,87.763,87.7726,212700.0
2024-06-03 15:10:00,91.48,91.49,91.45,91.45,393226.0,87.7726,87.7822,87.7438,87.7438,393226.0
2024-06-03 15:15:00,91.46,91.47,91.45,91.45,256570.0,87.7534,87.763,87.7438,87.7438,256570.0
2024-06-03 15:20:00,91.45,91.48,91.45,91.47,166362.0,87.7438,87.7726,87.7438,87.763,166362.0
2024-06-03 15:25:00,91.46,91.48,91.45,91.47,110148.0,87.7534,87.7726,87.7438,87.763,110148.0
2024-06-03 15:30:00,91.47,91.52,91.47,91.5,632978.0,87.763,87.811,87.763,87.7918,632978.0
2024-06-03 15:35:00,91.5,91.52,91.49,91.51,208618.0,87.7918,87.811,87.7822,87.8014,208618.0
2024-06-03 15:40:00,91.51,91.51,91.47,91.5,457137.0,87.8014,87.8014,87.763,87.7918,457137.0
2024-06-03 15:45:00,91.5,91.5,91.48,91.48,180838.0,87.7918,87.7918,87.7726,87.7726,180838.0
2024-06-03 15:50:00,91.49,91.52,91.48,91.51,643580.0,87.7822,87.811,87.7726,87.8014,643580.0
2024-06-03 15:55:00,91.51,91.6,91.5,91.59,3127018.0,87.8014,87.8877,87.7918,87.8781,3127018.0
2024-06-04 09:30:00,92.2,92.22,92.14,92.19,626452.0,88.4634,88.4826,88.4058,88.4538,626452.0
2024-06-04 09:35:00,92.19,92.23,92.16,92.2,1107382.0,88.4538,88.4922,88.425,88.4634,1107382.0
2024-06-04 09:40:00,92.2,92.24,92.18,92.22,1397100.0,88.4634,88.5018,88.4442,88.4826,1397100.0
2024-06-04 09:45:00,92.22,92.31,92.21,92.28,831643.0,88.4826,88.569,88.473,88.5402,831643.0
2024-06-04 09:50:00,92.28,92.3,92.25,92.29,525629.0,88.5402,88.5594,88.5114,88.5498,525629.0
2024-06-04 09:55:00,92.29,92.31,92.22,92.3,657180.0,88.5498,88.569,88.4826,88.5594,657180.0
2024-06-04 10:00:00,92.3,92.59,92.29,92.39,2354002.0,88.5594,88.8376,88.5498,88.6457,2354002.0
2024-06-04 10:05:00,92.38,92.38,92.2,92.2,641244.0,88.6361,88.6361,88.4634,88.4634,641244.0
2024-06-04 10:10:00,92.2,92.24,92.06,92.09,620767.0,88.4634,88.5018,88.3291,88.3579,620767.0
2024-06-04 10:15:00,92.08,92.14,92.01,92.09,1609981.0,88.3483,88.4058,88.2811,88.3579,1609981.0
2024-06-04 10:20:00,92.1,92.11,91.99,92.05,370962.0,88.3675,88.3771,88.2619,88.3195,370962.0
2024-06-04 10:25:00,92.05,92.16,92.04,92.14,234976.0,88.3195,88.425,88.3099,88.4058,234976.0
2024-06-04 10:30:00,92.13,92.28,92.13,92.25,824464.0,88.3963,88.5402,88.3963,88.5114,824464.0
2024-06-04 10:35:00,92.25,92.25,92.12,92.17,892905.0,88.5114,88.5114,88.3867,88.4346,892905.0
2024-06-04 10:40:00,92.17,92.21,92.12,92.13,186671.0,88.4346,88.473,88.3867,88.3963,186671.0
2024-06-04 10:45:00,92.13,92.24,92.13,92.23,276911.0,88.3963,88.5018,88.3963,88.4922,276911.0
2024-06-04 10:50:00,92.22,92.26,92.22,92.23,223622.0,88.4826,88.521,88.4826,88.4922,223622.0
2024-06-04 10:55:00,92.23,92.25,92.16,92.17,173819.0,88.4922,88.5114,88.425,88.4346,173819.0
2024-06-04 11:00:00,92.17,92.22,92.17,92.22,243487.0,88.4346,88.4826,88.4346,88.4826,243487.0
2024-06-04 11:05:00,92.22,92.25,92.17,92.19,225898.0,88.4826,88.5114,88.4346,88.4538,225898.0
2024-06-04 11:10:00,92.19,92.21,92.18,92.2,115353.0,88.4538,88.473,88.4442,88.4634,115353.0
2024-06-04 11:15:00,92.19,92.24,92.19,92.22,92609.0,88.4538,88.5018,88.4538,88.4826,92609.0
2024-06-04 11:20:00,92.22,92.29,92.2,92.29,241260.0,88.4826,88.5498,88.4634,88.5498,241260.0
2024-06-04 11:25:00,92.29,92.32,92.27,92.29,346660.0,88.5498,88.5786,88.5306,88.5498,346660.0
2024-06-04 11:30:00,92.3,92.34,92.29,92.34,119860.0,88.5594,88.5977,88.5498,88.5977,119860.0
2024-06-04 11:35:00,92.34,92.34,92.29,92.31,286100.0,88.5977,88.5977,88.5498,88.569,286100.0
2024-06-04 11:40:00,92.31,92.36,92.29,92.35,131288.0,88.569,88.6169,88.5498,88.6073,131288.0
2024-06-04 11:45:00,92.35,92.36,92.31,92.36,236334.0,88.6073,88.6169,88.569,88.6169,236334.0
2024-06-04 11:50:00,92.36,92.4,92.35,92.39,237077.0,88.6169,88.6553,88.6073,88.6457,237077.0
2024-06-04 11:55:00,92.39,92.47,92.38,92.45,324490.0,88.6457,88.7225,88.6361,88.7033,324490.0
2024-06-04 12:00:00,92.46,92.51,92.44,92.48,612979.0,88.7129,88.7609,88.6937,88.7321,612979.0
2024-06-04 12:05:00,92.48,92.48,92.43,92.46,166878.0,88.7321,88.7321,88.6841,88.7129,166878.0
2024-06-04 12:10:00,92.46,92.53,92.45,92.51,218183.0,88.7129,88.78,88.7033,88.7609,218183.0
2024-06-04 12:15:00,92.52,92.52,92.42,92.44,218110.0,88.7704,88.7704,88.6745,88.6937,218110.0
2024-06-04 12:20:00,92.44,92.46,92.39,92.4,136124.0,88.6937,88.7129,88.6457,88.6553,136124.0
2024-06-04 12:25:00,92.39,92.41,92.39,92.41,140757.0,88.6457,88.6649,88.6457,88.6649,140757.0
2024-06-04 12:30:00,92.41,92.45,92.4,92.44,152573.0,88.6649,88.7033,88.6553,88.6937,152573.0
2024-06-04 12:35:00,92.44,92.47,92.43,92.46,100399.0,88.6937,88.7225,88.6841,88.7129,100399.0
2024-06-04 12:40:00,92.46,92.5,92.45,92.47,217305.0,88.7129,88.7513,88.7033,88.7225,217305.0
2024-06-04 12:45:00,92.47,92.51,92.46,92.5,195065.0,88.7225,88.7609,88.7129,88.7513,195065.0
2024-06-04 12:50:00,92.5,92.57,92.48,92.56,230951.0,88.7513,88.8184,88.7321,88.8088,230951.0
2024-06-04 12:55:00,92.55,92.6,92.55,92.56,301316.0,88.7992,88.8472,88.7992,88.8088,301316.0
2024-06-04 13:00:00,92.56,92.57,92.51,92.55,212176.0,88.8088,88.8184,88.7609,88.7992,212176.0
2024-06-04 13:05:00,92.55,92.56,92.52,92.56,129754.0,88.7992,88.8088,88.7704,88.8088,129754.0
2024-06-04 13:10:00,92.56,92.65,92.55,92.65,467087.0,88.8088,88.8952,88.7992,88.8952,467087.0
2024-06-04 13:15:00,92.65,92.66,92.63,92.66,177747.0,88.8952,88.9048,88.876,88.9048,177747.0
2024-06-04 13:20:00,92.66,92.69,92.65,92.67,265995.0,88.9048,88.9336,88.8952,88.9144,265995.0
2024-06-04 13:25:00,92.67,92.73,92.67,92.73,498581.0,88.9144,88.9719,88.9144,88.9719,498581.0
2024-06-04 13:30:00,92.72,92.79,92.7,92.78,1018157.0,88.9623,89.0295,88.9432,89.0199,1018157.0
2024-06-04 13:35:00,92.78,92.79,92.76,92.78,285832.0,89.0199,89.0295,89.0007,89.0199,285832.0
2024-06-04 13:40:00,92.77,92.8,92.76,92.79,285810.0,89.0103,89.0391,89.0007,89.0295,285810.0
2024-06-04 13:45:00,92.78,92.79,92.77,92.78,198186.0,89.0199,89.0295,89.0103,89.0199,198186.0
2024-06-04 13:50:00,92.78,92.79,92.71,92.73,377442.0,89.0199,89.0295,88.9527,88.9719,377442.0
2024-06-04 13:55:00,92.73,92.73,92.69,92.7,265106.0,88.9719,88.9719,88.9336,88.9432,265106.0
2024-06-04 14:00:00,92.69,92.7,92.61,92.63,319489.0,88.9336,88.9432,88.8568,88.876,319489.0
2024-06-04 14:05:00,92.63,92.67,92.63,92.66,320356.0,88.876,88.9144,88.876,88.9048,320356.0
2024-06-04 14:10:00,92.66,92.67,92.59,92.6,342077.0,88.9048,88.9144,88.8376,88.8472,342077.0
2024-06-04 14:15:00,92.59,92.61,92.51,92.52,468120.0,88.8376,88.8568,88.7609,88.7704,468120.0
2024-06-04 14:20:00,92.53,92.59,92.52,92.53,201442.0,88.78,88.8376,88.7704,88.78,201442.0
2024-06-04 14:25:00,92.54,92.57,92.52,92.55,175142.0,88.7896,88.8184,88.7704,88.7992,175142.0
2024-06-04 14:30:00,92.55,92.56,92.52,92.53,182182.0,88.7992,88.8088,88.7704,88.78,182182.0
2024-06-04 14:35:00,92.53,92.55,92.48,92.48,233744.0,88.78,88.7992,88.7321,88.7321,233744.0
2024-06-04 14:40:00,92.48,92.5,92.47,92.5,246833.0,88.7321,88.7513,88.7225,88.7513,246833.0
2024-06-04 14:45:00,92.5,92.51,92.46,92.47,236685.0,88.7513,88.7609,88.7129,88.7225,236685.0
2024-06-04 14:50:00,92.47,92.52,92.47,92.52,322679.0,88.7225,88.7704,88.7225,88.7704,322679.0
2024-06-04 14:55:00,92.51,92.52,92.49,92.52,236165.0,88.7609,88.7704,88.7417,88.7704,236165.0
2024-06-04 15:00:00,92.51,92.52,92.44,92.52,373333.0,88.7609,88.7704,88.6937,88.7704,373333.0
2024-06-04 15:05:00,92.52,92.53,92.49,92.51,238362.0,88.7704,88.78,88.7417,88.7609,238362.0
2024-06-04 15:10:00,92.51,92.53,92.48,92.52,210226.0,88.7609,88.78,88.7321,88.7704,210226.0
2024-06-04 15:15:00,92.52,92.6,92.51,92.56,461733.0,88.7704,88.8472,88.7609,88.8088,461733.0
2024-06-04 15:20:00,92.57,92.59,92.56,92.57,165179.0,88.8184,88.8376,88.8088,88.8184,165179.0
2024-06-04 15:25:00,92.56,92.59,92.56,92.59,180139.0,88.8088,88.8376,88.8088,88.8376,180139.0
2024-06-04 15:30:00,92.59,92.61,92.57,92.61,442741.0,88.8376,88.8568,88.8184,88.8568,442741.0
2024-06-04 15:35:00,92.6,92.61,92.57,92.59,287092.0,88.8472,88.8568,88.8184,88.8376,287092.0
2024-06-04 15:40:00,92.59,92.64,92.59,92.64,385037.0,88.8376,88.8856,88.8376,88.8856,385037.0
2024-06-04 15:45:00,92.64,92.64,92.61,92.63,248960.0,88.8856,88.8856,88.8568,88.876,248960.0
2024-06-04 15:50:00,92.62,92.63,92.59,92.62,701183.0,88.8664,88.876,88.8376,88.8664,701183.0
2024-06-04 15:55:00,92.62,92.67,92.61,92.66,2190385.0,88.8664,88.9144,88.8568,88.9048,2190385.0
2024-06-05 09:30:00,92.99,93.07,92.98,93.0,1089521.0,89.2214,89.2982,89.2118,89.231,1089521.0
2024-06-05 09:35:00,93.0,93.03,92.95,93.03,381084.0,89.231,89.2598,89.183,89.2598,381084.0
2024-06-05 09:40:00,93.02,93.14,93.0,93.13,349087.0,89.2502,89.3653,89.231,89.3557,349087.0
2024-06-05 09:45:00,93.13,93.21,92.93,92.94,1033387.0,89.3557,89.4325,89.1638,89.1734,1033387.0
2024-06-05 09:50:00,92.93,93.07,92.92,93.07,541303.0,89.1638,89.2982,89.1542,89.2982,541303.0
2024-06-05 09:55:00,93.06,93.3,93.05,93.27,1130870.0,89.2886,89.5188,89.279,89.4901,1130870.0
2024-06-05 10:00:00,93.19,93.27,92.75,92.77,2146705.0,89.4133,89.4901,88.9911,89.0103,2146705.0
2024-06-05 10:05:00,92.77,92.78,92.5,92.51,658193.0,89.0103,89.0199,88.7513,88.7609,658193.0
2024-06-05 10:10:00,92.52,92.53,92.45,92.48,628179.0,88.7704,88.78,88.7033,88.7321,628179.0
2024-06-05 10:15:00,92.48,92.48,92.38,92.44,511907.0,88.7321,88.7321,88.6361,88.6937,511907.0
2024-06-05 10:20:00,92.44,92.67,92.43,92.66,596662.0,88.6937,88.9144,88.6841,88.9048,596662.0
2024-06-05 10:25:00,92.66,92.7,92.62,92.63,369997.0,88.9048,88.9432,88.8664,88.876,369997.0
2024-06-05 10:30:00,92.64,92.83,92.63,92.79,351667.0,88.8856,89.0679,88.876,89.0295,351667.0
2024-06-05 10:35:00,92.79,92.97,92.77,92.92,582229.0,89.0295,89.2022,89.0103,89.1542,582229.0
2024-06-05 10:40:00,92.92,92.94,92.85,92.89,263226.0,89.1542,89.1734,89.0871,89.1255,263226.0
2024-06-05 10:45:00,92.89,92.95,92.81,92.82,218761.0,89.1255,89.183,89.0487,89.0583,218761.0
2024-06-05 10:50:00,92.82,92.82,92.71,92.77,176835.0,89.0583,89.0583,88.9527,89.0103,176835.0
2024-06-05 10:55:00,92.77,92.9,92.76,92.9,144923.0,89.0103,89.135,89.0007,89.135,144923.0
2024-06-05 11:00:00,92.89,93.0,92.88,92.99,324362.0,89.1255,89.231,89.1159,89.2214,324362.0
2024-06-05 11:05:00,93.0,93.08,92.99,93.02,576345.0,89.231,89.3078,89.2214,89.2502,576345.0
2024-06-05 11:10:00,93.02,93.11,93.01,93.09,428442.0,89.2502,89.3365,89.2406,89.3173,428442.0
2024-06-05 11:15:00,93.09,93.16,93.07,93.14,251343.0,89.3173,89.3845,89.2982,89.3653,251343.0
2024-06-05 11:20:00,93.15,93.28,93.07,93.23,606787.0,89.3749,89.4996,89.2982,89.4517,606787.0
2024-06-05 11:25:00,93.23,93.26,93.21,93.25,278413.0,89.4517,89.4805,89.4325,89.4709,278413.0
2024-06-05 11:30:00,93.25,93.25,93.17,93.21,207942.0,89.4709,89.4709,89.3941,89.4325,207942.0
2024-06-05 11:35:00,93.21,93.28,93.21,93.23,249287.0,89.4325,89.4996,89.4325,89.4517,249287.0
2024-06-05 11:40:00,93.23,93.3,93.2,93.27,237045.0,89.4517,89.5188,89.4229,89.4901,237045.0
2024-06-05 11:45:00,93.28,93.32,93.26,93.27,256158.0,89.4996,89.538,89.4805,89.4901,256158.0
2024-06-05 11:50:00,93.28,93.29,93.2,93.2,357215.0,89.4996,89.5092,89.4229,89.4229,357215.0
2024-06-05 11:55:00,93.2,93.22,93.15,93.2,400066.0,89.4229,89.4421,89.3749,89.4229,400066.0
2024-06-05 12:00:00,93.2,93.23,93.18,93.2,214847.0,89.4229,89.4517,89.4037,89.4229,214847.0
2024-06-05 12:05:00,93.2,93.23,93.18,93.23,190097.0,89.4229,89.4517,89.4037,89.4517,190097.0
2024-06-05 12:10:00,93.23,93.23,93.15,93.16,254907.0,89.4517,89.4517,89.3749,89.3845,254907.0
2024-06-05 12:15:00,93.16,93.18,93.13,93.16,182741.0,89.3845,89.4037,89.3557,89.3845,182741.0
2024-06-05 12:20:00,93.15,93.15,93.06,93.07,579261.0,89.3749,89.3749,89.2886,89.2982,579261.0
2024-06-05 12:25:00,93.07,93.1,93.05,93.08,355494.0,89.2982,89.3269,89.279,89.3078,355494.0
2024-06-05 12:30:00,93.08,93.16,93.07,93.16,206585.0,89.3078,89.3845,89.2982,89.3845,206585.0
2024-06-05 12:35:00,93.16,93.21,93.15,93.2,157387.0,89.3845,89.4325,89.3749,89.4229,157387.0
2024-06-05 12:40:00,93.2,93.22,93.19,93.22,88334.0,89.4229,89.4421,89.4133,89.4421,88334.0
2024-06-05 12:45:00,93.22,93.24,93.18,93.19,266631.0,89.4421,89.4613,89.4037,89.4133,266631.0
2024-06-05 12:50:00,93.19,93.2,93.13,93.15,135578.0,89.4133,89.4229,89.3557,89.3749,135578.0
2024-06-05 12:55:00,93.16,93.16,93.11,93.11,103438.0,89.3845,89.3845,89.3365,89.3365,103438.0
2024-06-05 13:00:00,93.11,93.13,93.09,93.1,250091.0,89.3365,89.3557,89.3173,89.3269,250091.0
2024-06-05 13:05:00,93.09,93.11,93.09,93.1,315101.0,89.3173,89.3365,89.3173,89.3269,315101.0
2024-06-05 13:10:00,93.1,93.11,93.09,93.1,101112.0,89.3269,89.3365,89.3173,89.3269,101112.0
2024-06-05 13:15:00,93.09,93.12,93.07,93.09,122110.0,89.3173,89.3461,89.2982,89.3173,122110.0
2024-06-05 13:20:00,93.09,93.09,93.03,93.05,380113.0,89.3173,89.3173,89.2598,89.279,380113.0
2024-06-05 13:25:00,93.06,93.06,93.04,93.05,46957.0,89.2886,89.2886,89.2694,89.279,46957.0
2024-06-05 13:30:00,93.05,93.05,93.03,93.04,74959.0,89.279,89.279,89.2598,89.2694,74959.0
2024-06-05 13:35:00,93.04,93.06,93.03,93.06,113543.0,89.2694,89.2886,89.2598,89.2886,113543.0
2024-06-05 13:40:00,93.06,93.13,93.04,93.12,129723.0,89.2886,89.3557,89.2694,89.3461,129723.0
2024-06-05 13:45:00,93.12,93.14,93.1,93.1,105225.0,89.3461,89.3653,89.3269,89.3269,105225.0
2024-06-05 13:50:00,93.1,93.12,93.09,93.1,78237.0,89.3269,89.3461,89.3173,89.3269,78237.0
2024-06-05 13:55:00,93.11,93.11,93.06,93.07,120134.0,89.3365,89.3365,89.2886,89.2982,120134.0
2024-06-05 14:00:00,93.06,93.15,93.04,93.11,247185.0,89.2886,89.3749,89.2694,89.3365,247185.0
2024-06-05 14:05:00,93.1,93.13,93.1,93.11,115667.0,89.3269,89.3557,89.3269,89.3365,115667.0
2024-06-05 14:10:00,93.12,93.13,93.03,93.04,183514.0,89.3461,89.3557,89.2598,89.2694,183514.0
2024-06-05 14:15:00,93.04,93.06,93.02,93.06,241168.0,89.2694,89.2886,89.2502,89.2886,241168.0
2024-06-05 14:20:00,93.06,93.12,93.06,93.12,108665.0,89.2886,89.3461,89.2886,89.3461,108665.0
2024-06-05 14:25:00,93.12,93.13,93.11,93.13,113441.0,89.3461,89.3557,89.3365,89.3557,113441.0
2024-06-05 14:30:00,93.13,93.14,93.1,93.14,85693.0,89.3557,89.3653,89.3269,89.3653,85693.0
2024-06-05 14:35:00,93.14,93.14,93.1,93.1,108167.0,89.3653,89.3653,89.3269,89.3269,108167.0
2024-06-05 14:40:00,93.1,93.13,93.1,93.13,96595.0,89.3269,89.3557,89.3269,89.3557,96595.0
2024-06-05 14:45:00,93.12,93.13,93.09,93.11,132544.0,89.3461,89.3557,89.3173,89.3365,132544.0
2024-06-05 14:50:00,93.11,93.15,93.1,93.14,85866.0,89.3365,89.3749,89.3269,89.3653,85866.0
2024-06-05 14:55:00,93.15,93.19,93.13,93.19,211914.0,89.3749,89.4133,89.3557,89.4133,211914.0
2024-06-05 15:00:00,93.19,93.2,93.14,93.16,224682.0,89.4133,89.4229,89.3653,89.3845,224682.0
2024-06-05 15:05:00,93.16,93.19,93.15,93.19,177464.0,89.3845,89.4133,89.3749,89.4133,177464.0
2024-06-05 15:10:00,93.18,93.19,93.15,93.18,518406.0,89.4037,89.4133,89.3749,89.4037,518406.0
2024-06-05 15:15:00,93.2,93.2,93.11,93.13,799133.0,89.4229,89.4229,89.3365,89.3557,799133.0
2024-06-05 15:20:00,93.13,93.15,93.12,93.13,116248.0,89.3557,89.3749,89.3461,89.3557,116248.0
2024-06-05 15:25:00,93.13,93.13,93.1,93.12,174905.0,89.3557,89.3557,89.3269,89.3461,174905.0
2024-06-05 15:30:00,93.12,93.19,93.11,93.17,369954.0,89.3461,89.4133,89.3365,89.3941,369954.0
2024-06-05 15:35:00,93.17,93.18,93.16,93.17,88523.0,89.3941,89.4037,89.3845,89.3941,88523.0
2024-06-05 15:40:00,93.18,93.19,93.17,93.18,237764.0,89.4037,89.4133,89.3941,89.4037,237764.0
2024-06-05 15:45:00,93.17,93.2,93.17,93.2,218435.0,89.3941,89.4229,89.3941,89.4229,218435.0
2024-06-05 15:50:00,93.2,93.2,93.18,93.19,550815.0,89.4229,89.4229,89.4037,89.4133,550815.0
2024-06-05 15:55:00,93.19,93.35,93.18,93.34,5222745.0,89.4133,89.5668,89.4037,89.5572,5222745.0
2024-06-06 09:30:00,92.92,93.09,92.9,93.06,689598.0,89.1542,89.3173,89.135,89.2886,689598.0
2024-06-06 09:35:00,93.07,93.15,93.05,93.13,371054.0,89.2982,89.3749,89.279,89.3557,371054.0
2024-06-06 09:40:00,93.14,93.2,93.1,93.12,367794.0,89.3653,89.4229,89.3269,89.3461,367794.0
2024-06-06 09:45:00,93.12,93.14,93.08,93.11,210854.0,89.3461,89.3653,89.3078,89.3365,210854.0
2024-06-06 09:50:00,93.11,93.13,92.97,92.98,198844.0,89.3365,89.3557,89.2022,89.2118,198844.0
2024-06-06 09:55:00,92.97,93.05,92.95,93.04,292992.0,89.2022,89.279,89.183,89.2694,292992.0
2024-06-06 10:00:00,93.04,93.06,92.96,93.01,436959.0,89.2694,89.2886,89.1926,89.2406,436959.0
2024-06-06 10:05:00,93.02,93.14,93.02,93.09,512386.0,89.2502,89.3653,89.2502,89.3173,512386.0
2024-06-06 10:10:00,93.08,93.1,93.0,93.01,256651.0,89.3078,89.3269,89.231,89.2406,256651.0
2024-06-06 10:15:00,93.0,93.07,93.0,93.04,275914.0,89.231,89.2982,89.231,89.2694,275914.0
2024-06-06 10:20:00,93.05,93.07,92.97,93.01,250689.0,89.279,89.2982,89.2022,89.2406,250689.0
2024-06-06 10:25:00,93.01,93.02,92.89,92.91,261301.0,89.2406,89.2502,89.1255,89.1446,261301.0
2024-06-06 10:30:00,92.91,92.98,92.86,92.97,432939.0,89.1446,89.2118,89.0967,89.2022,432939.0
2024-06-06 10:35:00,92.98,93.03,92.97,93.03,117375.0,89.2118,89.2598,89.2022,89.2598,117375.0
2024-06-06 10:40:00,93.03,93.07,93.02,93.06,290830.0,89.2598,89.2982,89.2502,89.2886,290830.0
2024-06-06 10:45:00,93.06,93.08,93.03,93.03,270946.0,89.2886,89.3078,89.2598,89.2598,270946.0
2024-06-06 10:50:00,93.03,93.03,92.97,93.0,172263.0,89.2598,89.2598,89.2022,89.231,172263.0
2024-06-06 10:55:00,93.0,93.02,92.98,92.99,191276.0,89.231,89.2502,89.2118,89.2214,191276.0
2024-06-06 11:00:00,92.99,93.09,92.99,93.08,464966.0,89.2214,89.3173,89.2214,89.3078,464966.0
2024-06-06 11:05:00,93.08,93.12,93.06,93.11,300524.0,89.3078,89.3461,89.2886,89.3365,300524.0
2024-06-06 11:10:00,93.1,93.16,93.08,93.14,356863.0,89.3269,89.3845,89.3078,89.3653,356863.0
2024-06-06 11:15:00,93.13,93.16,93.13,93.16,172049.0,89.3557,89.3845,89.3557,89.3845,172049.0
2024-06-06 11:20:00,93.16,93.17,93.08,93.09,111362.0,89.3845,89.3941,89.3078,89.3173,111362.0
2024-06-06 11:25:00,93.08,93.2,93.07,93.18,256734.0,89.3078,89.4229,89.2982,89.4037,256734.0
2024-06-06 11:30:00,93.18,93.22,93.09,93.09,232588.0,89.4037,89.4421,89.3173,89.3173,232588.0
2024-06-06 11:35:00,93.1,93.14,93.09,93.14,144760.0,89.3269,89.3653,89.3173,89.3653,144760.0
2024-06-06 11:40:00,93.14,93.23,93.13,93.18,507838.0,89.3653,89.4517,89.3557,89.4037,507838.0
2024-06-06 11:45:00,93.18,93.19,93.12,93.14,153631.0,89.4037,89.4133,89.3461,89.3653,153631.0
2024-06-06 11:50:00,93.14,93.19,93.13,93.15,198528.0,89.3653,89.4133,89.3557,89.3749,198528.0
2024-06-06 11:55:00,93.14,93.15,93.1,93.11,175303.0,89.3653,89.3749,89.3269,89.3365,175303.0
2024-06-06 12:00:00,93.11,93.12,93.07,93.09,161512.0,89.3365,89.3461,89.2982,89.3173,161512.0
2024-06-06 12:05:00,93.09,93.1,93.07,93.08,131428.0,89.3173,89.3269,89.2982,89.3078,131428.0
2024-06-06 12:10:00,93.08,93.12,93.06,93.1,171447.0,89.3078,89.3461,89.2886,89.3269,171447.0
2024-06-06 12:15:00,93.11,93.12,93.09,93.11,63168.0,89.3365,89.3461,89.3173,89.3365,63168.0
2024-06-06 12:20:00,93.11,93.14,93.1,93.14,84966.0,89.3365,89.3653,89.3269,89.3653,84966.0
2024-06-06 12:25:00,93.14,93.23,93.13,93.21,135859.0,89.3653,89.4517,89.3557,89.4325,135859.0
2024-06-06 12:30:00,93.2,93.21,93.1,93.13,115679.0,89.4229,89.4325,89.3269,89.3557,115679.0
2024-06-06 12:35:00,93.13,93.14,93.1,93.1,62921.0,89.3557,89.3653,89.3269,89.3269,62921.0
2024-06-06 12:40:00,93.11,93.13,93.1,93.13,71451.0,89.3365,89.3557,89.3269,89.3557,71451.0
2024-06-06 12:45:00,93.13,93.14,93.11,93.12,94992.0,89.3557,89.3653,89.3365,89.3461,94992.0
2024-06-06 12:50:00,93.12,93.13,93.1,93.12,140732.0,89.3461,89.3557,89.3269,89.3461,140732.0
2024-06-06 12:55:00,93.11,93.16,93.09,93.15,199770.0,89.3365,89.3845,89.3173,89.3749,199770.0
2024-06-06 13:00:00,93.14,93.17,93.11,93.15,151543.0,89.3653,89.3941,89.3365,89.3749,151543.0
2024-06-06 13:05:00,93.15,93.16,93.14,93.15,36424.0,89.3749,89.3845,89.3653,89.3749,36424.0
2024-06-06 13:10:00,93.16,93.16,93.11,93.12,93557.0,89.3845,89.3845,89.3365,89.3461,93557.0
2024-06-06 13:15:00,93.12,93.15,93.11,93.14,161934.0,89.3461,89.3749,89.3365,89.3653,161934.0
2024-06-06 13:20:00,93.14,93.16,93.1,93.16,199183.0,89.3653,89.3845,89.3269,89.3845,199183.0
2024-06-06 13:25:00,93.16,93.22,93.14,93.22,114403.0,89.3845,89.4421,89.3653,89.4421,114403.0
2024-06-06 13:30:00,93.22,93.3,93.21,93.27,557358.0,89.4421,89.5188,89.4325,89.4901,557358.0
2024-06-06 13:35:00,93.27,93.28,93.24,93.26,108728.0,89.4901,89.4996,89.4613,89.4805,108728.0
2024-06-06 13:40:00,93.26,93.28,93.23,93.26,167513.0,89.4805,89.4996,89.4517,89.4805,167513.0
2024-06-06 13:45:00,93.26,93.28,93.21,93.21,74094.0,89.4805,89.4996,89.4325,89.4325,74094.0
2024-06-06 13:50:00,93.22,93.22,93.2,93.21,86538.0,89.4421,89.4421,89.4229,89.4325,86538.0
2024-06-06 13:55:00,93.21,93.21,93.17,93.19,221765.0,89.4325,89.4325,89.3941,89.4133,221765.0
2024-06-06 14:00:00,93.19,93.25,93.18,93.22,138919.0,89.4133,89.4709,89.4037,89.4421,138919.0
2024-06-06 14:05:00,93.22,93.25,93.2,93.24,100350.0,89.4421,89.4709,89.4229,89.4613,100350.0
2024-06-06 14:10:00,93.25,93.26,93.23,93.25,38664.0,89.4709,89.4805,89.4517,89.4709,38664.0
2024-06-06 14:15:00,93.25,93.26,93.23,93.23,96991.0,89.4709,89.4805,89.4517,89.4517,96991.0
2024-06-06 14:20:00,93.23,93.26,93.21,93.25,228587.0,89.4517,89.4805,89.4325,89.4709,228587.0
2024-06-06 14:25:00,93.25,93.28,93.24,93.26,130180.0,89.4709,89.4996,89.4613,89.4805,130180.0
2024-06-06 14:30:00,93.26,93.31,93.26,93.31,133788.0,89.4805,89.5284,89.4805,89.5284,133788.0
2024-06-06 14:35:00,93.31,93.33,93.3,93.33,228064.0,89.5284,89.5476,89.5188,89.5476,228064.0
2024-06-06 14:40:00,93.33,93.34,93.32,93.33,123296.0,89.5476,89.5572,89.538,89.5476,123296.0
2024-06-06 14:45:00,93.33,93.37,93.32,93.34,171154.0,89.5476,89.586,89.538,89.5572,171154.0
2024-06-06 14:50:00,93.34,93.38,93.33,93.34,134816.0,89.5572,89.5956,89.5476,89.5572,134816.0
2024-06-06 14:55:00,93.35,93.36,93.34,93.35,265427.0,89.5668,89.5764,89.5572,89.5668,265427.0
2024-06-06 15:00:00,93.35,93.37,93.34,93.36,176408.0,89.5668,89.586,89.5572,89.5764,176408.0
2024-06-06 15:05:00,93.36,93.37,93.34,93.37,139210.0,89.5764,89.586,89.5572,89.586,139210.0
2024-06-06 15:10:00,93.37,93.37,93.35,93.36,77021.0,89.586,89.586,89.5668,89.5764,77021.0
2024-06-06 15:15:00,93.36,93.41,93.36,93.41,244052.0,89.5764,89.6244,89.5764,89.6244,244052.0
2024-06-06 15:20:00,93.41,93.43,93.37,93.39,303664.0,89.6244,89.6436,89.586,89.6052,303664.0
2024-06-06 15:25:00,93.39,93.4,93.36,93.36,180997.0,89.6052,89.6148,89.5764,89.5764,180997.0
2024-06-06 15:30:00,93.37,93.37,93.3,93.3,395534.0,89.586,89.586,89.5188,89.5188,395534.0
2024-06-06 15:35:00,93.3,93.31,93.28,93.3,229814.0,89.5188,89.5284,89.4996,89.5188,229814.0
2024-06-06 15:40:00,93.3,93.33,93.29,93.33,244662.0,89.5188,89.5476,89.5092,89.5476,244662.0
2024-06-06 15:45:00,93.32,93.33,93.26,93.27,292847.0,89.538,89.5476,89.4805,89.4901,292847.0
2024-06-06 15:50:00,93.26,93.27,93.23,93.25,518242.0,89.4805,89.4901,89.4517,89.4709,518242.0
2024-06-06 15:55:00,93.24,93.25,93.22,93.23,1498089.0,89.4613,89.4709,89.4421,89.4517,1498089.0
2024-06-07 09:30:00,91.83,91.83,91.62,91.62,820885.0,88.1084,88.1084,87.9069,87.9069,820885.0
2024-06-07 09:35:00,91.62,91.65,91.55,91.6,1255301.0,87.9069,87.9357,87.8398,87.8877,1255301.0
2024-06-07 09:40:00,91.6,91.6,91.45,91.48,990585.0,87.8877,87.8877,87.7438,87.7726,990585.0
2024-06-07 09:45:00,91.48,91.54,91.42,91.44,841054.0,87.7726,87.8302,87.715,87.7342,841054.0
2024-06-07 09:50:00,91.44,91.55,91.43,91.53,485572.0,87.7342,87.8398,87.7246,87.8206,485572.0
2024-06-07 09:55:00,91.53,91.54,91.46,91.46,443127.0,87.8206,87.8302,87.7534,87.7534,443127.0
2024-06-07 10:00:00,91.46,91.53,91.4,91.42,801012.0,87.7534,87.8206,87.6958,87.715,801012.0
2024-06-07 10:05:00,91.42,91.57,91.41,91.55,524248.0,87.715,87.8589,87.7054,87.8398,524248.0
2024-06-07 10:10:00,91.55,91.6,91.51,91.52,671636.0,87.8398,87.8877,87.8014,87.811,671636.0
2024-06-07 10:15:00,91.52,91.66,91.5,91.65,526771.0,87.811,87.9453,87.7918,87.9357,526771.0
2024-06-07 10:20:00,91.66,91.7,91.62,91.66,409079.0,87.9453,87.9837,87.9069,87.9453,409079.0
2024-06-07 10:25:00,91.65,91.66,91.6,91.62,445719.0,87.9357,87.9453,87.8877,87.9069,445719.0
2024-06-07 10:30:00,91.62,91.64,91.56,91.63,273894.0,87.9069,87.9261,87.8494,87.9165,273894.0
2024-06-07 10:35:00,91.64,91.71,91.61,91.64,381462.0,87.9261,87.9933,87.8973,87.9261,381462.0
2024-06-07 10:40:00,91.64,91.65,91.59,91.63,334731.0,87.9261,87.9357,87.8781,87.9165,334731.0
2024-06-07 10:45:00,91.62,91.63,91.54,91.55,296377.0,87.9069,87.9165,87.8302,87.8398,296377.0
2024-06-07 10:50:00,91.55,91.55,91.51,91.53,408291.0,87.8398,87.8398,87.8014,87.8206,408291.0
2024-06-07 10:55:00,91.54,91.64,91.53,91.64,1002865.0,87.8302,87.9261,87.8206,87.9261,1002865.0
2024-06-07 11:00:00,91.64,91.71,91.62,91.7,546750.0,87.9261,87.9933,87.9069,87.9837,546750.0
2024-06-07 11:05:00,91.71,91.71,91.63,91.69,229553.0,87.9933,87.9933,87.9165,87.9741,229553.0
2024-06-07 11:10:00,91.69,91.71,91.66,91.7,126271.0,87.9741,87.9933,87.9453,87.9837,126271.0
2024-06-07 11:15:00,91.71,91.75,91.69,91.7,173345.0,87.9933,88.0317,87.9741,87.9837,173345.0
2024-06-07 11:20:00,91.71,91.79,91.7,91.78,160250.0,87.9933,88.07,87.9837,88.0604,160250.0
2024-06-07 11:25:00,91.79,91.8,91.75,91.8,406942.0,88.07,88.0796,88.0317,88.0796,406942.0
2024-06-07 11:30:00,91.79,91.81,91.74,91.75,537438.0,88.07,88.0892,88.0221,88.0317,537438.0
2024-06-07 11:35:00,91.75,91.75,91.66,91.66,268171.0,88.0317,88.0317,87.9453,87.9453,268171.0
2024-06-07 11:40:00,91.65,91.66,91.62,91.64,155924.0,87.9357,87.9453,87.9069,87.9261,155924.0
2024-06-07 11:45:00,91.65,91.74,91.64,91.73,251538.0,87.9357,88.0221,87.9261,88.0125,251538.0
2024-06-07 11:50:00,91.74,91.74,91.69,91.69,206872.0,88.0221,88.0221,87.9741,87.9741,206872.0
2024-06-07 11:55:00,91.69,91.72,91.68,91.7,166507.0,87.9741,88.0029,87.9645,87.9837,166507.0
2024-06-07 12:00:00,91.7,91.79,91.7,91.77,167575.0,87.9837,88.07,87.9837,88.0508,167575.0
2024-06-07 12:05:00,91.76,91.82,91.75,91.8,205858.0,88.0412,88.0988,88.0317,88.0796,205858.0
2024-06-07 12:10:00,91.79,91.8,91.74,91.75,110680.0,88.07,88.0796,88.0221,88.0317,110680.0
2024-06-07 12:15:00,91.75,91.76,91.69,91.7,96260.0,88.0317,88.0412,87.9741,87.9837,96260.0
2024-06-07 12:20:00,91.7,91.71,91.67,91.7,152344.0,87.9837,87.9933,87.9549,87.9837,152344.0
2024-06-07 12:25:00,91.7,91.77,91.7,91.77,193179.0,87.9837,88.0508,87.9837,88.0508,193179.0
2024-06-07 12:30:00,91.77,91.8,91.69,91.69,253263.0,88.0508,88.0796,87.9741,87.9741,253263.0
2024-06-07 12:35:00,91.68,91.69,91.66,91.67,169411.0,87.9645,87.9741,87.9453,87.9549,169411.0
2024-06-07 12:40:00,91.68,91.71,91.66,91.7,151948.0,87.9645,87.9933,87.9453,87.9837,151948.0
2024-06-07 12:45:00,91.7,91.72,91.68,91.71,155778.0,87.9837,88.0029,87.9645,87.9933,155778.0
2024-06-07 12:50:00,91.72,91.73,91.7,91.7,104695.0,88.0029,88.0125,87.9837,87.9837,104695.0
2024-06-07 12:55:00,91.7,91.71,91.68,91.71,122041.0,87.9837,87.9933,87.9645,87.9933,122041.0
2024-06-07 13:00:00,91.7,91.71,91.63,91.65,254514.0,87.9837,87.9933,87.9165,87.9357,254514.0
2024-06-07 13:05:00,91.65,91.69,91.64,91.69,89742.0,87.9357,87.9741,87.9261,87.9741,89742.0
2024-06-07 13:10:00,91.68,91.7,91.66,91.67,100794.0,87.9645,87.9837,87.9453,87.9549,100794.0
2024-06-07 13:15:00,91.66,91.67,91.64,91.64,53014.0,87.9453,87.9549,87.9261,87.9261,53014.0
2024-06-07 13:20:00,91.64,91.65,91.61,91.62,124117.0,87.9261,87.9357,87.8973,87.9069,124117.0
2024-06-07 13:25:00,91.62,91.64,91.6,91.64,154063.0,87.9069,87.9261,87.8877,87.9261,154063.0
2024-06-07 13:30:00,91.63,91.64,91.62,91.63,142910.0,87.9165,87.9261,87.9069,87.9165,142910.0
2024-06-07 13:35:00,91.64,91.65,91.63,91.63,136397.0,87.9261,87.9357,87.9165,87.9165,136397.0
2024-06-07 13:40:00,91.64,91.64,91.58,91.59,135079.0,87.9261,87.9261,87.8685,87.8781,135079.0
2024-06-07 13:45:00,91.58,91.59,91.57,91.59,80224.0,87.8685,87.8781,87.8589,87.8781,80224.0
2024-06-07 13:50:00,91.58,91.58,91.53,91.54,172035.0,87.8685,87.8685,87.8206,87.8302,172035.0
2024-06-07 13:55:00,91.54,91.57,91.52,91.55,219524.0,87.8302,87.8589,87.811,87.8398,219524.0
2024-06-07 14:00:00,91.56,91.61,91.55,91.6,251494.0,87.8494,87.8973,87.8398,87.8877,251494.0
2024-06-07 14:05:00,91.59,91.6,91.57,91.58,150290.0,87.8781,87.8877,87.8589,87.8685,150290.0
2024-06-07 14:10:00,91.58,91.58,91.55,91.56,171907.0,87.8685,87.8685,87.8398,87.8494,171907.0
2024-06-07 14:15:00,91.56,91.57,91.54,91.55,205254.0,87.8494,87.8589,87.8302,87.8398,205254.0
2024-06-07 14:20:00,91.56,91.56,91.54,91.56,198067.0,87.8494,87.8494,87.8302,87.8494,198067.0
2024-06-07 14:25:00,91.56,91.57,91.53,91.53,189535.0,87.8494,87.8589,87.8206,87.8206,189535.0
2024-06-07 14:30:00,91.53,91.54,91.52,91.54,173350.0,87.8206,87.8302,87.811,87.8302,173350.0
2024-06-07 14:35:00,91.53,91.57,91.53,91.57,246397.0,87.8206,87.8589,87.8206,87.8589,246397.0
2024-06-07 14:40:00,91.56,91.57,91.54,91.55,100690.0,87.8494,87.8589,87.8302,87.8398,100690.0
2024-06-07 14:45:00,91.55,91.58,91.54,91.57,234102.0,87.8398,87.8685,87.8302,87.8589,234102.0
2024-06-07 14:50:00,91.57,91.59,91.56,91.58,227796.0,87.8589,87.8781,87.8494,87.8685,227796.0
2024-06-07 14:55:00,91.57,91.58,91.54,91.56,328836.0,87.8589,87.8685,87.8302,87.8494,328836.0
2024-06-07 15:00:00,91.57,91.62,91.56,91.59,324503.0,87.8589,87.9069,87.8494,87.8781,324503.0
2024-06-07 15:05:00,91.59,91.6,91.57,91.59,313667.0,87.8781,87.8877,87.8589,87.8781,313667.0
2024-06-07 15:10:00,91.59,91.6,91.56,91.56,330957.0,87.8781,87.8877,87.8494,87.8494,330957.0
2024-06-07 15:15:00,91.57,91.58,91.56,91.56,134108.0,87.8589,87.8685,87.8494,87.8494,134108.0
2024-06-07 15:20:00,91.56,91.57,91.53,91.54,163047.0,87.8494,87.8589,87.8206,87.8302,163047.0
2024-06-07 15:25:00,91.54,91.56,91.54,91.56,234787.0,87.8302,87.8494,87.8302,87.8494,234787.0
2024-06-07 15:30:00,91.56,91.56,91.53,91.54,286687.0,87.8494,87.8494,87.8206,87.8302,286687.0
2024-06-07 15:35:00,91.53,91.55,91.53,91.55,199597.0,87.8206,87.8398,87.8206,87.8398,199597.0
2024-06-07 15:40:00,91.55,91.55,91.53,91.55,314888.0,87.8398,87.8398,87.8206,87.8398,314888.0
2024-06-07 15:45:00,91.55,91.56,91.52,91.52,455632.0,87.8398,87.8494,87.811,87.811,455632.0
2024-06-07 15:50:00,91.52,91.54,91.51,91.53,567249.0,87.811,87.8302,87.8014,87.8206,567249.0
2024-06-07 15:55:00,91.54,91.55,91.5,91.5,1708704.0,87.8302,87.8398,87.7918,87.7918,1708704.0
2024-06-10 09:30:00,91.0,91.03,90.9,90.94,523721.0,87.312,87.3408,87.2161,87.2545,523721.0
2024-06-10 09:35:00,90.95,91.02,90.92,90.96,488851.0,87.2641,87.3312,87.2353,87.2737,488851.0
2024-06-10 09:40:00,90.96,91.01,90.94,90.95,263193.0,87.2737,87.3216,87.2545,87.2641,263193.0
2024-06-10 09:45:00,90.94,91.05,90.94,91.03,243082.0,87.2545,87.36,87.2545,87.3408,243082.0
2024-06-10 09:50:00,91.03,91.04,90.98,91.04,140971.0,87.3408,87.3504,87.2929,87.3504,140971.0
2024-06-10 09:55:00,91.04,91.06,90.91,90.91,300034.0,87.3504,87.3696,87.2257,87.2257,300034.0
2024-06-10 10:00:00,90.91,90.97,90.9,90.96,288896.0,87.2257,87.2833,87.2161,87.2737,288896.0
2024-06-10 10:05:00,90.97,90.99,90.92,90.98,108750.0,87.2833,87.3025,87.2353,87.2929,108750.0
2024-06-10 10:10:00,90.99,91.0,90.96,91.0,113029.0,87.3025,87.312,87.2737,87.312,113029.0
2024-06-10 10:15:00,91.0,91.0,90.93,90.97,674469.0,87.312,87.312,87.2449,87.2833,674469.0
2024-06-10 10:20:00,90.96,91.04,90.93,91.03,512866.0,87.2737,87.3504,87.2449,87.3408,512866.0
2024-06-10 10:25:00,91.03,91.04,90.97,90.98,357148.0,87.3408,87.3504,87.2833,87.2929,357148.0
2024-06-10 10:30:00,90.98,90.99,90.91,90.92,192878.0,87.2929,87.3025,87.2257,87.2353,192878.0
2024-06-10 10:35:00,90.92,90.97,90.9,90.95,133558.0,87.2353,87.2833,87.2161,87.2641,133558.0
2024-06-10 10:40:00,90.95,90.95,90.91,90.92,108699.0,87.2641,87.2641,87.2257,87.2353,108699.0
2024-06-10 10:45:00,90.91,90.92,90.84,90.84,209800.0,87.2257,87.2353,87.1585,87.1585,209800.0
2024-06-10 10:50:00,90.84,90.85,90.82,90.82,131244.0,87.1585,87.1681,87.1393,87.1393,131244.0
2024-06-10 10:55:00,90.83,90.87,90.8,90.85,226322.0,87.1489,87.1873,87.1202,87.1681,226322.0
2024-06-10 11:00:00,90.85,90.9,90.83,90.83,257737.0,87.1681,87.2161,87.1489,87.1489,257737.0
2024-06-10 11:05:00,90.83,90.84,90.8,90.81,140823.0,87.1489,87.1585,87.1202,87.1297,140823.0
2024-06-10 11:10:00,90.8,90.86,90.8,90.85,152964.0,87.1202,87.1777,87.1202,87.1681,152964.0
2024-06-10 11:15:00,90.85,90.86,90.84,90.84,63763.0,87.1681,87.1777,87.1585,87.1585,63763.0
2024-06-10 11:20:00,90.85,90.93,90.84,90.91,162181.0,87.1681,87.2449,87.1585,87.2257,162181.0
2024-06-10 11:25:00,90.91,90.91,90.87,90.88,148305.0,87.2257,87.2257,87.1873,87.1969,148305.0
2024-06-10 11:30:00,90.88,90.91,90.87,90.88,169639.0,87.1969,87.2257,87.1873,87.1969,169639.0
2024-06-10 11:35:00,90.87,90.9,90.84,90.85,134508.0,87.1873,87.2161,87.1585,87.1681,134508.0
2024-06-10 11:40:00,90.85,90.89,90.85,90.89,69777.0,87.1681,87.2065,87.1681,87.2065,69777.0
2024-06-10 11:45:00,90.89,90.93,90.88,90.89,121114.0,87.2065,87.2449,87.1969,87.2065,121114.0
2024-06-10 11:50:00,90.89,90.92,90.86,90.89,109705.0,87.2065,87.2353,87.1777,87.2065,109705.0
2024-06-10 11:55:00,90.9,90.92,90.88,90.91,57874.0,87.2161,87.2353,87.1969,87.2257,57874.0
2024-06-10 12:00:00,90.91,90.92,90.85,90.85,191510.0,87.2257,87.2353,87.1681,87.1681,191510.0
2024-06-10 12:05:00,90.85,90.89,90.83,90.87,134677.0,87.1681,87.2065,87.1489,87.1873,134677.0
2024-06-10 12:10:00,90.87,90.9,90.87,90.88,73343.0,87.1873,87.2161,87.1873,87.1969,73343.0
2024-06-10 12:15:00,90.88,90.92,90.85,90.86,82802.0,87.1969,87.2353,87.1681,87.1777,82802.0
2024-06-10 12:20:00,90.86,90.9,90.86,90.87,77428.0,87.1777,87.2161,87.1777,87.1873,77428.0
2024-06-10 12:25:00,90.87,90.88,90.83,90.83,135300.0,87.1873,87.1969,87.1489,87.1489,135300.0
2024-06-10 12:30:00,90.83,90.85,90.82,90.84,77975.0,87.1489,87.1681,87.1393,87.1585,77975.0
2024-06-10 12:35:00,90.84,90.88,90.65,90.86,267135.0,87.1585,87.1969,86.9762,87.1777,267135.0
2024-06-10 12:40:00,90.86,90.91,90.85,90.86,158802.0,87.1777,87.2257,87.1681,87.1777,158802.0
2024-06-10 12:45:00,90.86,90.86,90.82,90.83,164322.0,87.1777,87.1777,87.1393,87.1489,164322.0
2024-06-10 12:50:00,90.83,90.84,90.79,90.8,120000.0,87.1489,87.1585,87.1106,87.1202,120000.0
2024-06-10 12:55:00,90.8,90.81,90.78,90.79,132954.0,87.1202,87.1297,87.101,87.1106,132954.0
2024-06-10 13:00:00,90.79,90.84,90.72,90.75,299977.0,87.1106,87.1585,87.0434,87.0722,299977.0
2024-06-10 13:05:00,90.74,90.75,90.7,90.72,139566.0,87.0626,87.0722,87.0242,87.0434,139566.0
2024-06-10 13:10:00,90.72,90.74,90.71,90.72,70148.0,87.0434,87.0626,87.0338,87.0434,70148.0
2024-06-10 13:15:00,90.73,90.73,90.7,90.7,66875.0,87.053,87.053,87.0242,87.0242,66875.0
2024-06-10 13:20:00,90.7,90.71,90.69,90.7,260624.0,87.0242,87.0338,87.0146,87.0242,260624.0
2024-06-10 13:25:00,90.7,90.73,90.69,90.72,124061.0,87.0242,87.053,87.0146,87.0434,124061.0
2024-06-10 13:30:00,90.72,90.75,90.72,90.74,201873.0,87.0434,87.0722,87.0434,87.0626,201873.0
2024-06-10 13:35:00,90.73,90.74,90.71,90.72,75139.0,87.053,87.0626,87.0338,87.0434,75139.0
2024-06-10 13:40:00,90.71,90.74,90.7,90.71,110464.0,87.0338,87.0626,87.0242,87.0338,110464.0
2024-06-10 13:45:00,90.71,90.76,90.7,90.76,132104.0,87.0338,87.0818,87.0242,87.0818,132104.0
2024-06-10 13:50:00,90.76,90.79,90.75,90.78,260970.0,87.0818,87.1106,87.0722,87.101,260970.0
2024-06-10 13:55:00,90.78,90.79,90.77,90.79,69790.0,87.101,87.1106,87.0914,87.1106,69790.0
2024-06-10 14:00:00,90.79,90.84,90.79,90.84,115496.0,87.1106,87.1585,87.1106,87.1585,115496.0
2024-06-10 14:05:00,90.83,90.85,90.81,90.84,136102.0,87.1489,87.1681,87.1297,87.1585,136102.0
2024-06-10 14:10:00,90.84,90.85,90.83,90.84,62443.0,87.1585,87.1681,87.1489,87.1585,62443.0
2024-06-10 14:15:00,90.84,90.84,90.81,90.82,51777.0,87.1585,87.1585,87.1297,87.1393,51777.0
2024-06-10 14:20:00,90.82,90.84,90.81,90.84,77306.0,87.1393,87.1585,87.1297,87.1585,77306.0
2024-06-10 14:25:00,90.84,90.85,90.82,90.83,63025.0,87.1585,87.1681,87.1393,87.1489,63025.0
2024-06-10 14:30:00,90.83,90.84,90.81,90.83,67287.0,87.1489,87.1585,87.1297,87.1489,67287.0
2024-06-10 14:35:00,90.83,90.87,90.82,90.87,109617.0,87.1489,87.1873,87.1393,87.1873,109617.0
2024-06-10 14:40:00,90.87,90.9,90.86,90.89,265313.0,87.1873,87.2161,87.1777,87.2065,265313.0
2024-06-10 14:45:00,90.9,90.91,90.83,90.85,185855.0,87.2161,87.2257,87.1489,87.1681,185855.0
2024-06-10 14:50:00,90.85,90.88,90.83,90.86,136962.0,87.1681,87.1969,87.1489,87.1777,136962.0
2024-06-10 14:55:00,90.87,90.88,90.86,90.87,60218.0,87.1873,87.1969,87.1777,87.1873,60218.0
2024-06-10 15:00:00,90.86,90.87,90.84,90.87,153212.0,87.1777,87.1873,87.1585,87.1873,153212.0
2024-06-10 15:05:00,90.87,90.89,90.86,90.87,171392.0,87.1873,87.2065,87.1777,87.1873,171392.0
2024-06-10 15:10:00,90.87,90.87,90.85,90.87,91387.0,87.1873,87.1873,87.1681,87.1873,91387.0
2024-06-10 15:15:00,90.87,90.9,90.86,90.88,104062.0,87.1873,87.2161,87.1777,87.1969,104062.0
2024-06-10 15:20:00,90.88,90.89,90.87,90.87,122353.0,87.1969,87.2065,87.1873,87.1873,122353.0
2024-06-10 15:25:00,90.88,90.89,90.87,90.88,81996.0,87.1969,87.2065,87.1873,87.1969,81996.0
2024-06-10 15:30:00,90.88,90.94,90.87,90.91,362742.0,87.1969,87.2545,87.1873,87.2257,362742.0
2024-06-10 15:35:00,90.91,90.93,90.9,90.93,70679.0,87.2257,87.2449,87.2161,87.2449,70679.0
2024-06-10 15:40:00,90.93,90.93,90.9,90.91,271069.0,87.2449,87.2449,87.2161,87.2257,271069.0
2024-06-10 15:45:00,90.91,90.91,90.9,90.9,173078.0,87.2257,87.2257,87.2161,87.2161,173078.0
2024-06-10 15:50:00,90.91,90.91,90.89,90.9,382248.0,87.2257,87.2257,87.2065,87.2161,382248.0
2024-06-10 15:55:00,90.9,90.91,90.88,90.88,1169656.0,87.2161,87.2257,87.1969,87.1969,1169656.0
2024-06-11 09:30:00,91.05,91.15,91.03,91.14,266159.0,87.36,87.456,87.3408,87.4464,266159.0
2024-06-11 09:35:00,91.13,91.14,91.02,91.05,211778.0,87.4368,87.4464,87.3312,87.36,211778.0
2024-06-11 09:40:00,91.05,91.1,91.03,91.09,163330.0,87.36,87.408,87.3408,87.3984,163330.0
2024-06-11 09:45:00,91.1,91.17,91.04,91.11,312442.0,87.408,87.4752,87.3504,87.4176,312442.0
2024-06-11 09:50:00,91.12,91.16,91.1,91.15,379726.0,87.4272,87.4656,87.408,87.456,379726.0
2024-06-11 09:55:00,91.14,91.16,91.1,91.15,339792.0,87.4464,87.4656,87.408,87.456,339792.0
2024-06-11 10:00:00,91.15,91.2,91.13,91.18,364554.0,87.456,87.5039,87.4368,87.4848,364554.0
2024-06-11 10:05:00,91.18,91.23,91.16,91.18,241508.0,87.4848,87.5327,87.4656,87.4848,241508.0
2024-06-11 10:10:00,91.17,91.22,91.12,91.14,233108.0,87.4752,87.5231,87.4272,87.4464,233108.0
2024-06-11 10:15:00,91.13,91.18,91.1,91.15,204676.0,87.4368,87.4848,87.408,87.456,204676.0
2024-06-11 10:20:00,91.15,91.23,91.15,91.21,217254.0,87.456,87.5327,87.456,87.5135,217254.0
2024-06-11 10:25:00,91.2,91.21,91.13,91.14,290252.0,87.5039,87.5135,87.4368,87.4464,290252.0
2024-06-11 10:30:00,91.14,91.16,91.08,91.11,186797.0,87.4464,87.4656,87.3888,87.4176,186797.0
2024-06-11 10:35:00,91.11,91.13,91.09,91.11,192318.0,87.4176,87.4368,87.3984,87.4176,192318.0
2024-06-11 10:40:00,91.11,91.18,91.1,91.17,284536.0,87.4176,87.4848,87.408,87.4752,284536.0
2024-06-11 10:45:00,91.18,91.23,91.15,91.23,122627.0,87.4848,87.5327,87.456,87.5327,122627.0
2024-06-11 10:50:00,91.23,91.27,91.19,91.2,312205.0,87.5327,87.5711,87.4943,87.5039,312205.0
2024-06-11 10:55:00,91.2,91.22,91.15,91.16,151943.0,87.5039,87.5231,87.456,87.4656,151943.0
2024-06-11 11:00:00,91.16,91.16,91.07,91.11,170992.0,87.4656,87.4656,87.3792,87.4176,170992.0
2024-06-11 11:05:00,91.1,91.1,91.03,91.05,142614.0,87.408,87.408,87.3408,87.36,142614.0
2024-06-11 11:10:00,91.05,91.08,91.04,91.06,254002.0,87.36,87.3888,87.3504,87.3696,254002.0
2024-06-11 11:15:00,91.06,91.14,91.05,91.12,357352.0,87.3696,87.4464,87.36,87.4272,357352.0
2024-06-11 11:20:00,91.12,91.12,91.08,91.09,128664.0,87.4272,87.4272,87.3888,87.3984,128664.0
2024-06-11 11:25:00,91.09,91.13,91.09,91.1,122556.0,87.3984,87.4368,87.3984,87.408,122556.0
2024-06-11 11:30:00,91.1,91.13,91.04,91.05,135156.0,87.408,87.4368,87.3504,87.36,135156.0
2024-06-11 11:35:00,91.05,91.09,91.04,91.08,167003.0,87.36,87.3984,87.3504,87.3888,167003.0
2024-06-11 11:40:00,91.08,91.09,91.04,91.05,104409.0,87.3888,87.3984,87.3504,87.36,104409.0
2024-06-11 11:45:00,91.05,91.06,91.02,91.03,47209.0,87.36,87.3696,87.3312,87.3408,47209.0
2024-06-11 11:50:00,91.02,91.09,91.01,91.08,195352.0,87.3312,87.3984,87.3216,87.3888,195352.0
2024-06-11 11:55:00,91.08,91.1,91.05,91.08,147103.0,87.3888,87.408,87.36,87.3888,147103.0
2024-06-11 12:00:00,91.08,91.1,91.04,91.04,53034.0,87.3888,87.408,87.3504,87.3504,53034.0
2024-06-11 12:05:00,91.04,91.07,91.03,91.04,154120.0,87.3504,87.3792,87.3408,87.3504,154120.0
2024-06-11 12:10:00,91.04,91.07,91.02,91.03,84322.0,87.3504,87.3792,87.3312,87.3408,84322.0
2024-06-11 12:15:00,91.03,91.04,90.99,90.99,64460.0,87.3408,87.3504,87.3025,87.3025,64460.0
2024-06-11 12:20:00,91.0,91.0,90.95,90.96,109340.0,87.312,87.312,87.2641,87.2737,109340.0
2024-06-11 12:25:00,90.95,90.98,90.95,90.95,156827.0,87.2641,87.2929,87.2641,87.2641,156827.0
2024-06-11 12:30:00,90.95,90.99,90.94,90.98,528562.0,87.2641,87.3025,87.2545,87.2929,528562.0
2024-06-11 12:35:00,90.98,91.0,90.94,90.95,146086.0,87.2929,87.312,87.2545,87.2641,146086.0
2024-06-11 12:40:00,90.95,90.96,90.93,90.95,208577.0,87.2641,87.2737,87.2449,87.2641,208577.0
2024-06-11 12:45:00,90.95,90.96,90.92,90.93,222945.0,87.2641,87.2737,87.2353,87.2449,222945.0
2024-06-11 12:50:00,90.93,90.98,90.92,90.97,109269.0,87.2449,87.2929,87.2353,87.2833,109269.0
2024-06-11 12:55:00,90.98,90.99,90.97,90.98,165795.0,87.2929,87.3025,87.2833,87.2929,165795.0
2024-06-11 13:00:00,90.98,91.39,90.95,91.36,1373275.0,87.2929,87.6862,87.2641,87.6575,1373275.0
2024-06-11 13:05:00,91.36,91.49,91.35,91.42,476187.0,87.6575,87.7822,87.6479,87.715,476187.0
2024-06-11 13:10:00,91.43,91.44,91.35,91.43,153879.0,87.7246,87.7342,87.6479,87.7246,153879.0
2024-06-11 13:15:00,91.43,91.43,91.35,91.38,341733.0,87.7246,87.7246,87.6479,87.6766,341733.0
2024-06-11 13:20:00,91.38,91.42,91.37,91.41,154631.0,87.6766,87.715,87.6671,87.7054,154631.0
2024-06-11 13:25:00,91.4,91.43,91.36,91.42,86195.0,87.6958,87.7246,87.6575,87.715,86195.0
2024-06-11 13:30:00,91.42,91.42,91.37,91.41,129317.0,87.715,87.715,87.6671,87.7054,129317.0
2024-06-11 13:35:00,91.41,91.47,91.4,91.47,141605.0,87.7054,87.763,87.6958,87.763,141605.0
2024-06-11 13:40:00,91.47,91.52,91.46,91.5,193728.0,87.763,87.811,87.7534,87.7918,193728.0
2024-06-11 13:45:00,91.51,91.6,91.5,91.59,158281.0,87.8014,87.8877,87.7918,87.8781,158281.0
2024-06-11 13:50:00,91.6,91.61,91.55,91.56,147254.0,87.8877,87.8973,87.8398,87.8494,147254.0
2024-06-11 13:55:00,91.56,91.7,91.54,91.65,506638.0,87.8494,87.9837,87.8302,87.9357,506638.0
2024-06-11 14:00:00,91.65,91.7,91.62,91.69,491230.0,87.9357,87.9837,87.9069,87.9741,491230.0
2024-06-11 14:05:00,91.7,91.71,91.66,91.7,454368.0,87.9837,87.9933,87.9453,87.9837,454368.0
2024-06-11 14:10:00,91.7,91.76,91.68,91.75,405560.0,87.9837,88.0412,87.9645,88.0317,405560.0
2024-06-11 14:15:00,91.74,91.78,91.72,91.75,330961.0,88.0221,88.0604,88.0029,88.0317,330961.0
2024-06-11 14:20:00,91.74,91.76,91.7,91.73,354112.0,88.0221,88.0412,87.9837,88.0125,354112.0
2024-06-11 14:25:00,91.73,91.77,91.72,91.77,337824.0,88.0125,88.0508,88.0029,88.0508,337824.0
2024-06-11 14:30:00,91.77,91.83,91.76,91.83,326778.0,88.0508,88.1084,88.0412,88.1084,326778.0
2024-06-11 14:35:00,91.82,91.84,91.79,91.81,304037.0,88.0988,88.118,88.07,88.0892,304037.0
2024-06-11 14:40:00,91.81,91.83,91.8,91.8,160532.0,88.0892,88.1084,88.0796,88.0796,160532.0
2024-06-11 14:45:00,91.8,91.81,91.75,91.76,268463.0,88.0796,88.0892,88.0317,88.0412,268463.0
2024-06-11 14:50:00,91.76,91.77,91.73,91.75,201380.0,88.0412,88.0508,88.0125,88.0317,201380.0
2024-06-11 14:55:00,91.75,91.8,91.74,91.8,634762.0,88.0317,88.0796,88.0221,88.0796,634762.0
2024-06-11 15:00:00,91.79,91.81,91.78,91.79,528835.0,88.07,88.0892,88.0604,88.07,528835.0
2024-06-11 15:05:00,91.79,91.84,91.76,91.83,535289.0,88.07,88.118,88.0412,88.1084,535289.0
2024-06-11 15:10:00,91.83,91.83,91.81,91.82,259801.0,88.1084,88.1084,88.0892,88.0988,259801.0
2024-06-11 15:15:00,91.82,91.83,91.78,91.82,400083.0,88.0988,88.1084,88.0604,88.0988,400083.0
2024-06-11 15:20:00,91.81,91.85,91.81,91.84,351057.0,88.0892,88.1276,88.0892,88.118,351057.0
2024-06-11 15:25:00,91.84,91.87,91.84,91.86,322080.0,88.118,88.1468,88.118,88.1372,322080.0
2024-06-11 15:30:00,91.86,91.87,91.84,91.84,369100.0,88.1372,88.1468,88.118,88.118,369100.0
2024-06-11 15:35:00,91.84,91.85,91.8,91.8,221810.0,88.118,88.1276,88.0796,88.0796,221810.0
2024-06-11 15:40:00,91.81,91.83,91.8,91.83,410715.0,88.0892,88.1084,88.0796,88.1084,410715.0
2024-06-11 15:45:00,91.83,91.86,91.82,91.86,473522.0,88.1084,88.1372,88.0988,88.1372,473522.0
2024-06-11 15:50:00,91.86,91.86,91.81,91.83,515630.0,88.1372,88.1372,88.0892,88.1084,515630.0
2024-06-11 15:55:00,91.83,91.85,91.81,91.83,1656017.0,88.1084,88.1276,88.0892,88.1084,1656017.0
2024-06-12 09:30:00,93.02,93.04,92.92,93.02,1013701.0,89.2502,89.2694,89.1542,89.2502,1013701.0
2024-06-12 09:35:00,93.02,93.02,92.95,92.97,516584.0,89.2502,89.2502,89.183,89.2022,516584.0
2024-06-12 09:40:00,92.97,93.03,92.93,92.99,448485.0,89.2022,89.2598,89.1638,89.2214,448485.0
2024-06-12 09:45:00,93.0,93.05,92.98,93.04,422693.0,89.231,89.279,89.2118,89.2694,422693.0
2024-06-12 09:50:00,93.04,93.09,93.01,93.02,591009.0,89.2694,89.3173,89.2406,89.2502,591009.0
2024-06-12 09:55:00,93.03,93.08,93.03,93.05,299360.0,89.2598,89.3078,89.2598,89.279,299360.0
2024-06-12 10:00:00,93.04,93.1,92.97,93.0,287535.0,89.2694,89.3269,89.2022,89.231,287535.0
2024-06-12 10:05:00,93.01,93.03,92.93,92.98,271078.0,89.2406,89.2598,89.1638,89.2118,271078.0
2024-06-12 10:10:00,92.99,93.1,92.97,93.06,467218.0,89.2214,89.3269,89.2022,89.2886,467218.0
2024-06-12 10:15:00,93.06,93.15,93.05,93.12,288789.0,89.2886,89.3749,89.279,89.3461,288789.0
2024-06-12 10:20:00,93.11,93.12,93.07,93.12,296772.0,89.3365,89.3461,89.2982,89.3461,296772.0
2024-06-12 10:25:00,93.12,93.15,93.09,93.14,317094.0,89.3461,89.3749,89.3173,89.3653,317094.0
2024-06-12 10:30:00,93.15,93.3,93.14,93.24,616710.0,89.3749,89.5188,89.3653,89.4613,616710.0
2024-06-12 10:35:00,93.23,93.34,93.2,93.31,639739.0,89.4517,89.5572,89.4229,89.5284,639739.0
2024-06-12 10:40:00,93.31,93.36,93.26,93.28,621787.0,89.5284,89.5764,89.4805,89.4996,621787.0
2024-06-12 10:45:00,93.27,93.3,93.24,93.27,428056.0,89.4901,89.5188,89.4613,89.4901,428056.0
2024-06-12 10:50:00,93.27,93.35,93.25,93.3,473139.0,89.4901,89.5668,89.4709,89.5188,473139.0
2024-06-12 10:55:00,93.3,93.3,93.14,93.2,354213.0,89.5188,89.5188,89.3653,89.4229,354213.0
2024-06-12 11:00:00,93.2,93.24,93.18,93.21,248952.0,89.4229,89.4613,89.4037,89.4325,248952.0
2024-06-12 11:05:00,93.22,93.29,93.21,93.27,346408.0,89.4421,89.5092,89.4325,89.4901,346408.0
2024-06-12 11:10:00,93.27,93.28,93.23,93.26,124756.0,89.4901,89.4996,89.4517,89.4805,124756.0
2024-06-12 11:15:00,93.26,93.3,93.25,93.26,165960.0,89.4805,89.5188,89.4709,89.4805,165960.0
2024-06-12 11:20:00,93.26,93.29,93.25,93.26,330681.0,89.4805,89.5092,89.4709,89.4805,330681.0
2024-06-12 11:25:00,93.27,93.3,93.26,93.29,267241.0,89.4901,89.5188,89.4805,89.5092,267241.0
2024-06-12 11:30:00,93.28,93.29,93.25,93.28,150563.0,89.4996,89.5092,89.4709,89.4996,150563.0
2024-06-12 11:35:00,93.27,93.37,93.27,93.34,681770.0,89.4901,89.586,89.4901,89.5572,681770.0
2024-06-12 11:40:00,93.34,93.36,93.29,93.3,364894.0,89.5572,89.5764,89.5092,89.5188,364894.0
2024-06-12 11:45:00,93.29,93.3,93.25,93.27,240482.0,89.5092,89.5188,89.4709,89.4901,240482.0
2024-06-12 11:50:00,93.27,93.27,93.21,93.24,273635.0,89.4901,89.4901,89.4325,89.4613,273635.0
2024-06-12 11:55:00,93.25,93.32,93.23,93.28,253792.0,89.4709,89.538,89.4517,89.4996,253792.0
2024-06-12 12:00:00,93.28,93.29,93.24,93.27,338319.0,89.4996,89.5092,89.4613,89.4901,338319.0
2024-06-12 12:05:00,93.27,93.34,93.26,93.31,388032.0,89.4901,89.5572,89.4805,89.5284,388032.0
2024-06-12 12:10:00,93.31,93.41,93.28,93.41,257383.0,89.5284,89.6244,89.4996,89.6244,257383.0
2024-06-12 12:15:00,93.41,93.49,93.37,93.47,276305.0,89.6244,89.7011,89.586,89.6819,276305.0
2024-06-12 12:20:00,93.47,93.5,93.42,93.42,354101.0,89.6819,89.7107,89.634,89.634,354101.0
2024-06-12 12:25:00,93.42,93.48,93.4,93.47,147018.0,89.634,89.6915,89.6148,89.6819,147018.0
2024-06-12 12:30:00,93.47,93.55,93.46,93.52,170676.0,89.6819,89.7587,89.6723,89.7299,170676.0
2024-06-12 12:35:00,93.52,93.54,93.47,93.48,345555.0,89.7299,89.7491,89.6819,89.6915,345555.0
2024-06-12 12:40:00,93.47,93.49,93.42,93.44,395464.0,89.6819,89.7011,89.634,89.6532,395464.0
2024-06-12 12:45:00,93.43,93.53,93.43,93.52,235676.0,89.6436,89.7395,89.6436,89.7299,235676.0
2024-06-12 12:50:00,93.51,93.57,93.49,93.56,376109.0,89.7203,89.7779,89.7011,89.7683,376109.0
2024-06-12 12:55:00,93.55,93.55,93.49,93.52,393948.0,89.7587,89.7587,89.7011,89.7299,393948.0
2024-06-12 13:00:00,93.52,93.55,93.47,93.49,279758.0,89.7299,89.7587,89.6819,89.7011,279758.0
2024-06-12 13:05:00,93.49,93.5,93.47,93.47,136491.0,89.7011,89.7107,89.6819,89.6819,136491.0
2024-06-12 13:10:00,93.47,93.48,93.44,93.44,296288.0,89.6819,89.6915,89.6532,89.6532,296288.0
2024-06-12 13:15:00,93.45,93.46,93.39,93.41,240762.0,89.6628,89.6723,89.6052,89.6244,240762.0
2024-06-12 13:20:00,93.41,93.45,93.41,93.43,124979.0,89.6244,89.6628,89.6244,89.6436,124979.0
2024-06-12 13:25:00,93.43,93.43,93.38,93.39,233952.0,89.6436,89.6436,89.5956,89.6052,233952.0
2024-06-12 13:30:00,93.39,93.43,93.38,93.43,330317.0,89.6052,89.6436,89.5956,89.6436,330317.0
2024-06-12 13:35:00,93.42,93.45,93.41,93.43,249441.0,89.634,89.6628,89.6244,89.6436,249441.0
2024-06-12 13:40:00,93.43,93.44,93.4,93.42,247032.0,89.6436,89.6532,89.6148,89.634,247032.0
2024-06-12 13:45:00,93.42,93.42,93.36,93.39,317390.0,89.634,89.634,89.5764,89.6052,317390.0
2024-06-12 13:50:00,93.39,93.4,93.35,93.37,159310.0,89.6052,89.6148,89.5668,89.586,159310.0
2024-06-12 13:55:00,93.36,93.45,93.35,93.4,683017.0,89.5764,89.6628,89.5668,89.6148,683017.0
2024-06-12 14:00:00,93.39,93.57,92.85,93.17,1804353.0,89.6052,89.7779,89.0871,89.3941,1804353.0
2024-06-12 14:05:00,93.16,93.26,92.97,93.0,883799.0,89.3845,89.4805,89.2022,89.231,883799.0
2024-06-12 14:10:00,93.0,93.16,93.0,93.13,798809.0,89.231,89.3845,89.231,89.3557,798809.0
2024-06-12 14:15:00,93.13,93.22,93.06,93.2,394428.0,89.3557,89.4421,89.2886,89.4229,394428.0
2024-06-12 14:20:00,93.2,93.23,93.16,93.19,330989.0,89.4229,89.4517,89.3845,89.4133,330989.0
2024-06-12 14:25:00,93.19,93.27,93.19,93.26,173430.0,89.4133,89.4901,89.4133,89.4805,173430.0
2024-06-12 14:30:00,93.26,93.35,93.16,93.24,281728.0,89.4805,89.5668,89.3845,89.4613,281728.0
2024-06-12 14:35:00,93.23,93.24,93.12,93.19,479919.0,89.4517,89.4613,89.3461,89.4133,479919.0
2024-06-12 14:40:00,93.2,93.26,93.06,93.06,234426.0,89.4229,89.4805,89.2886,89.2886,234426.0
2024-06-12 14:45:00,93.07,93.1,92.99,92.99,573727.0,89.2982,89.3269,89.2214,89.2214,573727.0
2024-06-12 14:50:00,92.99,93.08,92.89,92.97,552846.0,89.2214,89.3078,89.1255,89.2022,552846.0
2024-06-12 14:55:00,92.97,93.09,92.96,93.05,610035.0,89.2022,89.3173,89.1926,89.279,610035.0
2024-06-12 15:00:00,93.05,93.06,92.95,93.01,614984.0,89.279,89.2886,89.183,89.2406,614984.0
2024-06-12 15:05:00,93.01,93.04,92.91,92.93,571407.0,89.2406,89.2694,89.1446,89.1638,571407.0
2024-06-12 15:10:00,92.93,92.99,92.91,92.97,293354.0,89.1638,89.2214,89.1446,89.2022,293354.0
2024-06-12 15:15:00,92.97,93.0,92.87,92.91,281139.0,89.2022,89.231,89.1063,89.1446,281139.0
2024-06-12 15:20:00,92.91,92.93,92.78,92.79,499187.0,89.1446,89.1638,89.0199,89.0295,499187.0
2024-06-12 15:25:00,92.79,92.81,92.68,92.71,702350.0,89.0295,89.0487,88.924,88.9527,702350.0
2024-06-12 15:30:00,92.7,92.73,92.61,92.66,546125.0,88.9432,88.9719,88.8568,88.9048,546125.0
2024-06-12 15:35:00,92.65,92.68,92.59,92.59,756111.0,88.8952,88.924,88.8376,88.8376,756111.0
2024-06-12 15:40:00,92.59,92.61,92.57,92.61,434454.0,88.8376,88.8568,88.8184,88.8568,434454.0
2024-06-12 15:45:00,92.61,92.61,92.52,92.56,711141.0,88.8568,88.8568,88.7704,88.8088,711141.0
2024-06-12 15:50:00,92.55,92.57,92.49,92.5,557336.0,88.7992,88.8184,88.7417,88.7513,557336.0
2024-06-12 15:55:00,92.5,92.57,92.48,92.54,1846885.0,88.7513,88.8184,88.7321,88.7896,1846885.0
2024-06-13 09:30:00,93.22,93.28,93.19,93.22,525400.0,89.4421,89.4996,89.4133,89.4421,525400.0
2024-06-13 09:35:00,93.22,93.29,93.11,93.28,485154.0,89.4421,89.5092,89.3365,89.4996,485154.0
2024-06-13 09:40:00,93.29,93.35,93.26,93.28,484528.0,89.5092,89.5668,89.4805,89.4996,484528.0
2024-06-13 09:45:00,93.29,93.29,93.15,93.16,304293.0,89.5092,89.5092,89.3749,89.3845,304293.0
2024-06-13 09:50:00,93.16,93.18,93.09,93.14,353621.0,89.3845,89.4037,89.3173,89.3653,353621.0
2024-06-13 09:55:00,93.13,93.14,93.05,93.11,315249.0,89.3557,89.3653,89.279,89.3365,315249.0
2024-06-13 10:00:00,93.11,93.22,93.1,93.22,267292.0,89.3365,89.4421,89.3269,89.4421,267292.0
2024-06-13 10:05:00,93.22,93.25,93.2,93.21,183189.0,89.4421,89.4709,89.4229,89.4325,183189.0
2024-06-13 10:10:00,93.2,93.2,93.13,93.18,176059.0,89.4229,89.4229,89.3557,89.4037,176059.0
2024-06-13 10:15:00,93.18,93.23,93.13,93.16,243690.0,89.4037,89.4517,89.3557,89.3845,243690.0
2024-06-13 10:20:00,93.16,93.2,93.11,93.14,137262.0,89.3845,89.4229,89.3365,89.3653,137262.0
2024-06-13 10:25:00,93.14,93.15,93.06,93.1,203781.0,89.3653,89.3749,89.2886,89.3269,203781.0
2024-06-13 10:30:00,93.1,93.13,93.03,93.06,164858.0,89.3269,89.3557,89.2598,89.2886,164858.0
2024-06-13 10:35:00,93.06,93.11,93.05,93.08,120454.0,89.2886,89.3365,89.279,89.3078,120454.0
2024-06-13 10:40:00,93.07,93.08,92.95,92.98,173155.0,89.2982,89.3078,89.183,89.2118,173155.0
2024-06-13 10:45:00,92.98,93.08,92.97,93.05,195499.0,89.2118,89.3078,89.2022,89.279,195499.0
2024-06-13 10:50:00,93.05,93.12,93.05,93.1,90984.0,89.279,89.3461,89.279,89.3269,90984.0
2024-06-13 10:55:00,93.1,93.1,93.03,93.09,246999.0,89.3269,89.3269,89.2598,89.3173,246999.0
2024-06-13 11:00:00,93.09,93.13,93.06,93.08,153654.0,89.3173,89.3557,89.2886,89.3078,153654.0
2024-06-13 11:05:00,93.07,93.14,93.07,93.13,116004.0,89.2982,89.3653,89.2982,89.3557,116004.0
2024-06-13 11:10:00,93.13,93.13,93.05,93.09,146026.0,89.3557,89.3557,89.279,89.3173,146026.0
2024-06-13 11:15:00,93.1,93.16,93.08,93.14,235163.0,89.3269,89.3845,89.3078,89.3653,235163.0
2024-06-13 11:20:00,93.13,93.21,93.12,93.18,204907.0,89.3557,89.4325,89.3461,89.4037,204907.0
2024-06-13 11:25:00,93.19,93.3,93.18,93.26,265673.0,89.4133,89.5188,89.4037,89.4805,265673.0
2024-06-13 11:30:00,93.26,93.31,93.23,93.3,201681.0,89.4805,89.5284,89.4517,89.5188,201681.0
2024-06-13 11:35:00,93.31,93.42,93.31,93.38,378111.0,89.5284,89.634,89.5284,89.5956,378111.0
2024-06-13 11:40:00,93.39,93.46,93.37,93.45,248563.0,89.6052,89.6723,89.586,89.6628,248563.0
2024-06-13 11:45:00,93.45,93.49,93.43,93.47,294408.0,89.6628,89.7011,89.6436,89.6819,294408.0
2024-06-13 11:50:00,93.47,93.59,93.46,93.55,445326.0,89.6819,89.7971,89.6723,89.7587,445326.0
2024-06-13 11:55:00,93.55,93.58,93.52,93.54,377048.0,89.7587,89.7875,89.7299,89.7491,377048.0
2024-06-13 12:00:00,93.54,93.58,93.48,93.58,290307.0,89.7491,89.7875,89.6915,89.7875,290307.0
2024-06-13 12:05:00,93.58,93.62,93.56,93.57,347584.0,89.7875,89.8259,89.7683,89.7779,347584.0
2024-06-13 12:10:00,93.57,93.58,93.53,93.53,272251.0,89.7779,89.7875,89.7395,89.7395,272251.0
2024-06-13 12:15:00,93.53,93.56,93.52,93.55,343685.0,89.7395,89.7683,89.7299,89.7587,343685.0
2024-06-13 12:20:00,93.54,93.59,93.53,93.57,237338.0,89.7491,89.7971,89.7395,89.7779,237338.0
2024-06-13 12:25:00,93.58,93.64,93.57,93.62,262677.0,89.7875,89.8451,89.7779,89.8259,262677.0
2024-06-13 12:30:00,93.62,93.62,93.5,93.5,390133.0,89.8259,89.8259,89.7107,89.7107,390133.0
2024-06-13 12:35:00,93.51,93.57,93.5,93.55,179605.0,89.7203,89.7779,89.7107,89.7587,179605.0
2024-06-13 12:40:00,93.56,93.56,93.5,93.53,352276.0,89.7683,89.7683,89.7107,89.7395,352276.0
2024-06-13 12:45:00,93.53,93.55,93.51,93.53,433533.0,89.7395,89.7587,89.7203,89.7395,433533.0
2024-06-13 12:50:00,93.54,93.59,93.52,93.57,378148.0,89.7491,89.7971,89.7299,89.7779,378148.0
2024-06-13 12:55:00,93.58,93.61,93.55,93.56,321584.0,89.7875,89.8163,89.7587,89.7683,321584.0
2024-06-13 13:00:00,93.56,93.94,93.5,93.94,1227783.0,89.7683,90.1329,89.7107,90.1329,1227783.0
2024-06-13 13:05:00,93.94,93.99,93.9,93.94,480896.0,90.1329,90.1809,90.0945,90.1329,480896.0
2024-06-13 13:10:00,93.94,93.98,93.9,93.92,238387.0,90.1329,90.1713,90.0945,90.1137,238387.0
2024-06-13 13:15:00,93.91,93.91,93.77,93.78,493379.0,90.1041,90.1041,89.9698,89.9794,493379.0
2024-06-13 13:20:00,93.78,93.85,93.77,93.8,176187.0,89.9794,90.0465,89.9698,89.9986,176187.0
2024-06-13 13:25:00,93.81,93.84,93.77,93.8,297563.0,90.0082,90.0369,89.9698,89.9986,297563.0
2024-06-13 13:30:00,93.79,93.79,93.69,93.69,232513.0,89.989,89.989,89.893,89.893,232513.0
2024-06-13 13:35:00,93.69,93.74,93.68,93.74,587336.0,89.893,89.941,89.8834,89.941,587336.0
2024-06-13 13:40:00,93.73,93.74,93.69,93.74,210073.0,89.9314,89.941,89.893,89.941,210073.0
2024-06-13 13:45:00,93.74,93.74,93.65,93.65,391044.0,89.941,89.941,89.8546,89.8546,391044.0
2024-06-13 13:50:00,93.65,93.67,93.61,93.66,230716.0,89.8546,89.8738,89.8163,89.8642,230716.0
2024-06-13 13:55:00,93.66,93.66,93.62,93.63,152824.0,89.8642,89.8642,89.8259,89.8355,152824.0
2024-06-13 14:00:00,93.64,93.64,93.59,93.59,306321.0,89.8451,89.8451,89.7971,89.7971,306321.0
2024-06-13 14:05:00,93.59,93.65,93.58,93.64,230107.0,89.7971,89.8546,89.7875,89.8451,230107.0
2024-06-13 14:10:00,93.64,93.65,93.63,93.64,116550.0,89.8451,89.8546,89.8355,89.8451,116550.0
2024-06-13 14:15:00,93.64,93.67,93.63,93.67,179861.0,89.8451,89.8738,89.8355,89.8738,179861.0
2024-06-13 14:20:00,93.67,93.71,93.65,93.69,338964.0,89.8738,89.9122,89.8546,89.893,338964.0
2024-06-13 14:25:00,93.69,93.71,93.68,93.69,204831.0,89.893,89.9122,89.8834,89.893,204831.0
2024-06-13 14:30:00,93.69,93.74,93.68,93.74,388794.0,89.893,89.941,89.8834,89.941,388794.0
2024-06-13 14:35:00,93.73,93.76,93.73,93.76,377602.0,89.9314,89.9602,89.9314,89.9602,377602.0
2024-06-13 14:40:00,93.76,93.81,93.75,93.8,271712.0,89.9602,90.0082,89.9506,89.9986,271712.0
2024-06-13 14:45:00,93.8,93.82,93.78,93.79,208872.0,89.9986,90.0178,89.9794,89.989,208872.0
2024-06-13 14:50:00,93.79,93.86,93.79,93.86,295634.0,89.989,90.0561,89.989,90.0561,295634.0
2024-06-13 14:55:00,93.86,93.89,93.83,93.84,411678.0,90.0561,90.0849,90.0274,90.0369,411678.0
2024-06-13 15:00:00,93.84,93.86,93.81,93.84,274912.0,90.0369,90.0561,90.0082,90.0369,274912.0
2024-06-13 15:05:00,93.84,93.85,93.82,93.83,190198.0,90.0369,90.0465,90.0178,90.0274,190198.0
2024-06-13 15:10:00,93.83,93.84,93.82,93.82,160157.0,90.0274,90.0369,90.0178,90.0178,160157.0
2024-06-13 15:15:00,93.83,93.84,93.8,93.81,291520.0,90.0274,90.0369,89.9986,90.0082,291520.0
2024-06-13 15:20:00,93.81,93.84,93.81,93.83,144899.0,90.0082,90.0369,90.0082,90.0274,144899.0
2024-06-13 15:25:00,93.82,93.83,93.8,93.83,366930.0,90.0178,90.0274,89.9986,90.0274,366930.0
2024-06-13 15:30:00,93.83,93.84,93.82,93.84,177882.0,90.0274,90.0369,90.0178,90.0369,177882.0
2024-06-13 15:35:00,93.84,93.85,93.8,93.82,273233.0,90.0369,90.0465,89.9986,90.0178,273233.0
2024-06-13 15:40:00,93.82,93.86,93.82,93.84,311122.0,90.0178,90.0561,90.0178,90.0369,311122.0
2024-06-13 15:45:00,93.85,93.86,93.83,93.85,368524.0,90.0465,90.0561,90.0274,90.0465,368524.0
2024-06-13 15:50:00,93.84,93.91,93.83,93.91,702714.0,90.0369,90.1041,90.0274,90.1041,702714.0
2024-06-13 15:55:00,93.91,93.94,93.85,93.88,2106644.0,90.1041,90.1329,90.0465,90.0753,2106644.0
2024-06-14 09:30:00,94.42,94.48,94.32,94.41,945551.0,90.5934,90.651,90.4975,90.5838,945551.0
2024-06-14 09:35:00,94.41,94.5,94.39,94.45,306885.0,90.5838,90.6702,90.5647,90.6222,306885.0
2024-06-14 09:40:00,94.45,94.62,94.44,94.61,301602.0,90.6222,90.7853,90.6126,90.7757,301602.0
2024-06-14 09:45:00,94.6,94.64,94.53,94.53,341615.0,90.7661,90.8045,90.699,90.699,341615.0
2024-06-14 09:50:00,94.53,94.55,94.48,94.53,313557.0,90.699,90.7182,90.651,90.699,313557.0
2024-06-14 09:55:00,94.53,94.67,94.51,94.64,492073.0,90.699,90.8333,90.6798,90.8045,492073.0
2024-06-14 10:00:00,94.64,94.73,94.6,94.65,628005.0,90.8045,90.8909,90.7661,90.8141,628005.0
2024-06-14 10:05:00,94.66,94.84,94.65,94.73,531375.0,90.8237,90.9964,90.8141,90.8909,531375.0
2024-06-14 10:10:00,94.73,94.74,94.6,94.63,492260.0,90.8909,90.9005,90.7661,90.7949,492260.0
2024-06-14 10:15:00,94.63,94.72,94.53,94.72,293564.0,90.7949,90.8813,90.699,90.8813,293564.0
2024-06-14 10:20:00,94.71,94.77,94.68,94.74,498805.0,90.8717,90.9293,90.8429,90.9005,498805.0
2024-06-14 10:25:00,94.74,94.78,94.61,94.65,527665.0,90.9005,90.9389,90.7757,90.8141,527665.0
2024-06-14 10:30:00,94.65,94.76,94.63,94.71,917570.0,90.8141,90.9197,90.7949,90.8717,917570.0
2024-06-14 10:35:00,94.71,94.74,94.66,94.71,309052.0,90.8717,90.9005,90.8237,90.8717,309052.0
2024-06-14 10:40:00,94.72,94.73,94.64,94.64,409195.0,90.8813,90.8909,90.8045,90.8045,409195.0
2024-06-14 10:45:00,94.64,94.66,94.55,94.6,341314.0,90.8045,90.8237,90.7182,90.7661,341314.0
2024-06-14 10:50:00,94.6,94.61,94.49,94.51,354625.0,90.7661,90.7757,90.6606,90.6798,354625.0
2024-06-14 10:55:00,94.51,94.63,94.49,94.62,507906.0,90.6798,90.7949,90.6606,90.7853,507906.0
2024-06-14 11:00:00,94.62,94.64,94.56,94.63,221086.0,90.7853,90.8045,90.7278,90.7949,221086.0
2024-06-14 11:05:00,94.63,94.65,94.6,94.61,117285.0,90.7949,90.8141,90.7661,90.7757,117285.0
2024-06-14 11:10:00,94.61,94.69,94.59,94.68,374844.0,90.7757,90.8525,90.7566,90.8429,374844.0
2024-06-14 11:15:00,94.68,94.7,94.58,94.59,440970.0,90.8429,90.8621,90.747,90.7566,440970.0
2024-06-14 11:20:00,94.58,94.6,94.51,94.52,305473.0,90.747,90.7661,90.6798,90.6894,305473.0
2024-06-14 11:25:00,94.52,94.56,94.46,94.47,180917.0,90.6894,90.7278,90.6318,90.6414,180917.0
2024-06-14 11:30:00,94.47,94.54,94.43,94.52,612242.0,90.6414,90.7086,90.603,90.6894,612242.0
2024-06-14 11:35:00,94.52,94.59,94.51,94.56,257684.0,90.6894,90.7566,90.6798,90.7278,257684.0
2024-06-14 11:40:00,94.56,94.6,94.54,94.6,120565.0,90.7278,90.7661,90.7086,90.7661,120565.0
2024-06-14 11:45:00,94.6,94.6,94.43,94.45,358532.0,90.7661,90.7661,90.603,90.6222,358532.0
2024-06-14 11:50:00,94.45,94.46,94.38,94.39,324220.0,90.6222,90.6318,90.5551,90.5647,324220.0
2024-06-14 11:55:00,94.39,94.45,94.39,94.45,231871.0,90.5647,90.6222,90.5647,90.6222,231871.0
2024-06-14 12:00:00,94.44,94.47,94.38,94.47,281446.0,90.6126,90.6414,90.5551,90.6414,281446.0
2024-06-14 12:05:00,94.47,94.49,94.43,94.46,364931.0,90.6414,90.6606,90.603,90.6318,364931.0
2024-06-14 12:10:00,94.46,94.48,94.41,94.47,132186.0,90.6318,90.651,90.5838,90.6414,132186.0
2024-06-14 12:15:00,94.46,94.48,94.42,94.47,246685.0,90.6318,90.651,90.5934,90.6414,246685.0
2024-06-14 12:20:00,94.48,94.51,94.45,94.51,139769.0,90.651,90.6798,90.6222,90.6798,139769.0
2024-06-14 12:25:00,94.5,94.55,94.47,94.53,178444.0,90.6702,90.7182,90.6414,90.699,178444.0
2024-06-14 12:30:00,94.52,94.52,94.46,94.48,136050.0,90.6894,90.6894,90.6318,90.651,136050.0
2024-06-14 12:35:00,94.47,94.48,94.45,94.48,104227.0,90.6414,90.651,90.6222,90.651,104227.0
2024-06-14 12:40:00,94.48,94.49,94.42,94.44,192889.0,90.651,90.6606,90.5934,90.6126,192889.0
2024-06-14 12:45:00,94.44,94.48,94.44,94.45,129577.0,90.6126,90.651,90.6126,90.6222,129577.0
2024-06-14 12:50:00,94.45,94.46,94.36,94.36,130273.0,90.6222,90.6318,90.5359,90.5359,130273.0
2024-06-14 12:55:00,94.36,94.39,94.28,94.29,287987.0,90.5359,90.5647,90.4591,90.4687,287987.0
2024-06-14 13:00:00,94.29,94.3,94.24,94.25,157977.0,90.4687,90.4783,90.4207,90.4303,157977.0
2024-06-14 13:05:00,94.25,94.33,94.24,94.33,291041.0,90.4303,90.5071,90.4207,90.5071,291041.0
2024-06-14 13:10:00,94.33,94.37,94.33,94.36,190589.0,90.5071,90.5455,90.5071,90.5359,190589.0
2024-06-14 13:15:00,94.36,94.38,94.34,94.38,122616.0,90.5359,90.5551,90.5167,90.5551,122616.0
2024-06-14 13:20:00,94.37,94.45,94.35,94.44,243536.0,90.5455,90.6222,90.5263,90.6126,243536.0
2024-06-14 13:25:00,94.45,94.5,94.42,94.5,244269.0,90.6222,90.6702,90.5934,90.6702,244269.0
2024-06-14 13:30:00,94.5,94.52,94.48,94.52,257497.0,90.6702,90.6894,90.651,90.6894,257497.0
2024-06-14 13:35:00,94.51,94.55,94.51,94.54,120543.0,90.6798,90.7182,90.6798,90.7086,120543.0
2024-06-14 13:40:00,94.54,94.6,94.54,94.58,173543.0,90.7086,90.7661,90.7086,90.747,173543.0
2024-06-14 13:45:00,94.57,94.58,94.53,94.54,238926.0,90.7374,90.747,90.699,90.7086,238926.0
2024-06-14 13:50:00,94.55,94.56,94.54,94.56,138850.0,90.7182,90.7278,90.7086,90.7278,138850.0
2024-06-14 13:55:00,94.56,94.58,94.54,94.56,89689.0,90.7278,90.747,90.7086,90.7278,89689.0
2024-06-14 14:00:00,94.56,94.56,94.49,94.51,147007.0,90.7278,90.7278,90.6606,90.6798,147007.0
2024-06-14 14:05:00,94.52,94.55,94.5,94.54,77657.0,90.6894,90.7182,90.6702,90.7086,77657.0
2024-06-14 14:10:00,94.54,94.54,94.52,94.54,70046.0,90.7086,90.7086,90.6894,90.7086,70046.0
2024-06-14 14:15:00,94.53,94.53,94.5,94.51,246723.0,90.699,90.699,90.6702,90.6798,246723.0
2024-06-14 14:20:00,94.51,94.55,94.51,94.53,146622.0,90.6798,90.7182,90.6798,90.699,146622.0
2024-06-14 14:25:00,94.53,94.56,94.52,94.56,185709.0,90.699,90.7278,90.6894,90.7278,185709.0
2024-06-14 14:30:00,94.56,94.56,94.51,94.51,143706.0,90.7278,90.7278,90.6798,90.6798,143706.0
2024-06-14 14:35:00,94.52,94.53,94.48,94.49,194434.0,90.6894,90.699,90.651,90.6606,194434.0
2024-06-14 14:40:00,94.49,94.5,94.46,94.48,122456.0,90.6606,90.6702,90.6318,90.651,122456.0
2024-06-14 14:45:00,94.48,94.51,94.47,94.51,123272.0,90.651,90.6798,90.6414,90.6798,123272.0
2024-06-14 14:50:00,94.51,94.53,94.5,94.52,87312.0,90.6798,90.699,90.6702,90.6894,87312.0
2024-06-14 14:55:00,94.52,94.54,94.51,94.52,224309.0,90.6894,90.7086,90.6798,90.6894,224309.0
2024-06-14 15:00:00,94.52,94.52,94.47,94.48,134182.0,90.6894,90.6894,90.6414,90.651,134182.0
2024-06-14 15:05:00,94.48,94.52,94.48,94.49,84068.0,90.651,90.6894,90.651,90.6606,84068.0
2024-06-14 15:10:00,94.5,94.54,94.48,94.54,206976.0,90.6702,90.7086,90.651,90.7086,206976.0
2024-06-14 15:15:00,94.54,94.57,94.53,94.57,130511.0,90.7086,90.7374,90.699,90.7374,130511.0
2024-06-14 15:20:00,94.56,94.59,94.55,94.58,201931.0,90.7278,90.7566,90.7182,90.747,201931.0
2024-06-14 15:25:00,94.58,94.65,94.57,94.64,200305.0,90.747,90.8141,90.7374,90.8045,200305.0
2024-06-14 15:30:00,94.65,94.67,94.63,94.66,179339.0,90.8141,90.8333,90.7949,90.8237,179339.0
2024-06-14 15:35:00,94.66,94.66,94.62,94.64,351871.0,90.8237,90.8237,90.7853,90.8045,351871.0
2024-06-14 15:40:00,94.63,94.64,94.59,94.59,271021.0,90.7949,90.8045,90.7566,90.7566,271021.0
2024-06-14 15:45:00,94.59,94.67,94.59,94.67,225058.0,90.7566,90.8333,90.7566,90.8333,225058.0
2024-06-14 15:50:00,94.67,94.67,94.63,94.64,356408.0,90.8333,90.8333,90.7949,90.8045,356408.0
2024-06-14 15:55:00,94.64,94.68,94.61,94.68,1392583.0,90.8045,90.8429,90.7757,90.8429,1392583.0
2024-06-17 09:30:00,93.52,93.61,93.51,93.56,959022.0,89.7299,89.8163,89.7203,89.7683,959022.0
2024-06-17 09:35:00,93.55,93.6,93.5,93.51,491485.0,89.7587,89.8067,89.7107,89.7203,491485.0
2024-06-17 09:40:00,93.51,93.52,93.36,93.38,615034.0,89.7203,89.7299,89.5764,89.5956,615034.0
2024-06-17 09:45:00,93.38,93.4,93.34,93.36,368487.0,89.5956,89.6148,89.5572,89.5764,368487.0
2024-06-17 09:50:00,93.37,93.39,93.34,93.38,426306.0,89.586,89.6052,89.5572,89.5956,426306.0
2024-06-17 09:55:00,93.39,93.43,93.36,93.43,401549.0,89.6052,89.6436,89.5764,89.6436,401549.0
2024-06-17 10:00:00,93.42,93.43,93.35,93.39,268404.0,89.634,89.6436,89.5668,89.6052,268404.0
2024-06-17 10:05:00,93.39,93.4,93.29,93.31,374166.0,89.6052,89.6148,89.5092,89.5284,374166.0
2024-06-17 10:10:00,93.31,93.34,93.28,93.31,403844.0,89.5284,89.5572,89.4996,89.5284,403844.0
2024-06-17 10:15:00,93.31,93.33,93.29,93.32,241741.0,89.5284,89.5476,89.5092,89.538,241741.0
2024-06-17 10:20:00,93.31,93.35,93.31,93.35,111890.0,89.5284,89.5668,89.5284,89.5668,111890.0
2024-06-17 10:25:00,93.35,93.42,93.34,93.39,439557.0,89.5668,89.634,89.5572,89.6052,439557.0
2024-06-17 10:30:00,93.39,93.41,93.34,93.37,213876.0,89.6052,89.6244,89.5572,89.586,213876.0
2024-06-17 10:35:00,93.36,93.38,93.34,93.37,202883.0,89.5764,89.5956,89.5572,89.586,202883.0
2024-06-17 10:40:00,93.37,93.39,93.34,93.34,256784.0,89.586,89.6052,89.5572,89.5572,256784.0
2024-06-17 10:45:00,93.34,93.36,93.32,93.36,174121.0,89.5572,89.5764,89.538,89.5764,174121.0
2024-06-17 10:50:00,93.36,93.43,93.35,93.4,296834.0,89.5764,89.6436,89.5668,89.6148,296834.0
2024-06-17 10:55:00,93.4,93.51,93.39,93.51,702624.0,89.6148,89.7203,89.6052,89.7203,702624.0
2024-06-17 11:00:00,93.5,93.5,93.45,93.45,574896.0,89.7107,89.7107,89.6628,89.6628,574896.0
2024-06-17 11:05:00,93.45,93.47,93.41,93.43,312394.0,89.6628,89.6819,89.6244,89.6436,312394.0
2024-06-17 11:10:00,93.42,93.45,93.39,93.43,304482.0,89.634,89.6628,89.6052,89.6436,304482.0
2024-06-17 11:15:00,93.42,93.43,93.37,93.39,173919.0,89.634,89.6436,89.586,89.6052,173919.0
2024-06-17 11:20:00,93.39,93.4,93.37,93.4,169533.0,89.6052,89.6148,89.586,89.6148,169533.0
2024-06-17 11:25:00,93.4,93.44,93.38,93.42,150198.0,89.6148,89.6532,89.5956,89.634,150198.0
2024-06-17 11:30:00,93.42,93.42,93.33,93.34,248242.0,89.634,89.634,89.5476,89.5572,248242.0
2024-06-17 11:35:00,93.33,93.35,93.28,93.29,131607.0,89.5476,89.5668,89.4996,89.5092,131607.0
2024-06-17 11:40:00,93.29,93.37,93.28,93.36,212599.0,89.5092,89.586,89.4996,89.5764,212599.0
2024-06-17 11:45:00,93.36,93.4,93.35,93.38,79039.0,89.5764,89.6148,89.5668,89.5956,79039.0
2024-06-17 11:50:00,93.38,93.4,93.36,93.38,138250.0,89.5956,89.6148,89.5764,89.5956,138250.0
2024-06-17 11:55:00,93.38,93.43,93.37,93.43,85990.0,89.5956,89.6436,89.586,89.6436,85990.0
2024-06-17 12:00:00,93.43,93.47,93.41,93.45,166082.0,89.6436,89.6819,89.6244,89.6628,166082.0
2024-06-17 12:05:00,93.45,93.53,93.44,93.53,144913.0,89.6628,89.7395,89.6532,89.7395,144913.0
2024-06-17 12:10:00,93.53,93.59,93.52,93.56,255010.0,89.7395,89.7971,89.7299,89.7683,255010.0
2024-06-17 12:15:00,93.56,93.58,93.55,93.56,132263.0,89.7683,89.7875,89.7587,89.7683,132263.0
2024-06-17 12:20:00,93.56,93.57,93.52,93.53,79177.0,89.7683,89.7779,89.7299,89.7395,79177.0
2024-06-17 12:25:00,93.53,93.59,93.52,93.59,220642.0,89.7395,89.7971,89.7299,89.7971,220642.0
2024-06-17 12:30:00,93.58,93.59,93.57,93.58,138051.0,89.7875,89.7971,89.7779,89.7875,138051.0
2024-06-17 12:35:00,93.58,93.63,93.57,93.62,120230.0,89.7875,89.8355,89.7779,89.8259,120230.0
2024-06-17 12:40:00,93.62,93.62,93.58,93.59,119327.0,89.8259,89.8259,89.7875,89.7971,119327.0
2024-06-17 12:45:00,93.59,93.6,93.56,93.56,97566.0,89.7971,89.8067,89.7683,89.7683,97566.0
2024-06-17 12:50:00,93.56,93.61,93.56,93.59,175166.0,89.7683,89.8163,89.7683,89.7971,175166.0
2024-06-17 12:55:00,93.59,93.59,93.55,93.56,275491.0,89.7971,89.7971,89.7587,89.7683,275491.0
2024-06-17 13:00:00,93.56,93.58,93.55,93.57,116248.0,89.7683,89.7875,89.7587,89.7779,116248.0
2024-06-17 13:05:00,93.57,93.61,93.56,93.6,139395.0,89.7779,89.8163,89.7683,89.8067,139395.0
2024-06-17 13:10:00,93.6,93.61,93.59,93.61,63103.0,89.8067,89.8163,89.7971,89.8163,63103.0
2024-06-17 13:15:00,93.61,93.62,93.59,93.61,109129.0,89.8163,89.8259,89.7971,89.8163,109129.0
2024-06-17 13:20:00,93.61,93.61,93.58,93.59,102166.0,89.8163,89.8163,89.7875,89.7971,102166.0
2024-06-17 13:25:00,93.59,93.6,93.58,93.59,117226.0,89.7971,89.8067,89.7875,89.7971,117226.0
2024-06-17 13:30:00,93.59,93.61,93.57,93.61,67520.0,89.7971,89.8163,89.7779,89.8163,67520.0
2024-06-17 13:35:00,93.61,93.61,93.59,93.6,88141.0,89.8163,89.8163,89.7971,89.8067,88141.0
2024-06-17 13:40:00,93.6,93.68,93.6,93.68,229542.0,89.8067,89.8834,89.8067,89.8834,229542.0
2024-06-17 13:45:00,93.68,93.68,93.67,93.68,121174.0,89.8834,89.8834,89.8738,89.8834,121174.0
2024-06-17 13:50:00,93.68,93.75,93.67,93.73,145212.0,89.8834,89.9506,89.8738,89.9314,145212.0
2024-06-17 13:55:00,93.73,93.75,93.71,93.73,119922.0,89.9314,89.9506,89.9122,89.9314,119922.0
2024-06-17 14:00:00,93.73,93.75,93.69,93.72,181628.0,89.9314,89.9506,89.893,89.9218,181628.0
2024-06-17 14:05:00,93.72,93.81,93.71,93.81,295370.0,89.9218,90.0082,89.9122,90.0082,295370.0
2024-06-17 14:10:00,93.81,93.81,93.76,93.76,113709.0,90.0082,90.0082,89.9602,89.9602,113709.0
2024-06-17 14:15:00,93.77,93.77,93.7,93.71,111759.0,89.9698,89.9698,89.9026,89.9122,111759.0
2024-06-17 14:20:00,93.72,93.72,93.67,93.68,68935.0,89.9218,89.9218,89.8738,89.8834,68935.0
2024-06-17 14:25:00,93.68,93.76,93.67,93.76,154022.0,89.8834,89.9602,89.8738,89.9602,154022.0
2024-06-17 14:30:00,93.76,93.76,93.71,93.72,109713.0,89.9602,89.9602,89.9122,89.9218,109713.0
2024-06-17 14:35:00,93.72,93.73,93.71,93.73,46038.0,89.9218,89.9314,89.9122,89.9314,46038.0
2024-06-17 14:40:00,93.73,93.74,93.69,93.7,195661.0,89.9314,89.941,89.893,89.9026,195661.0
2024-06-17 14:45:00,93.7,93.7,93.64,93.67,398139.0,89.9026,89.9026,89.8451,89.8738,398139.0
2024-06-17 14:50:00,93.67,93.67,93.62,93.63,134085.0,89.8738,89.8738,89.8259,89.8355,134085.0
2024-06-17 14:55:00,93.63,93.66,93.62,93.65,167647.0,89.8355,89.8642,89.8259,89.8546,167647.0
2024-06-17 15:00:00,93.64,93.7,93.64,93.67,249467.0,89.8451,89.9026,89.8451,89.8738,249467.0
2024-06-17 15:05:00,93.68,93.69,93.65,93.68,244822.0,89.8834,89.893,89.8546,89.8834,244822.0
2024-06-17 15:10:00,93.68,93.71,93.64,93.7,208550.0,89.8834,89.9122,89.8451,89.9026,208550.0
2024-06-17 15:15:00,93.69,93.71,93.67,93.69,109962.0,89.893,89.9122,89.8738,89.893,109962.0
2024-06-17 15:20:00,93.7,93.7,93.65,93.67,213830.0,89.9026,89.9026,89.8546,89.8738,213830.0
2024-06-17 15:25:00,93.67,93.69,93.65,93.69,322126.0,89.8738,89.893,89.8546,89.893,322126.0
2024-06-17 15:30:00,93.69,93.75,93.67,93.73,312294.0,89.893,89.9506,89.8738,89.9314,312294.0
2024-06-17 15:35:00,93.73,93.75,93.68,93.71,243484.0,89.9314,89.9506,89.8834,89.9122,243484.0
2024-06-17 15:40:00,93.7,93.73,93.68,93.72,378624.0,89.9026,89.9314,89.8834,89.9218,378624.0
2024-06-17 15:45:00,93.72,93.73,93.69,93.72,275891.0,89.9218,89.9314,89.893,89.9218,275891.0
2024-06-17 15:50:00,93.73,93.73,93.7,93.7,425908.0,89.9314,89.9314,89.9026,89.9026,425908.0
2024-06-17 15:55:00,93.7,93.74,93.66,93.71,1932269.0,89.9026,89.941,89.8642,89.9122,1932269.0
2024-06-18 09:30:00,93.89,94.02,93.88,93.89,665364.0,90.0849,90.2097,90.0753,90.0849,665364.0
2024-06-18 09:35:00,93.89,93.98,93.88,93.94,265323.0,90.0849,90.1713,90.0753,90.1329,265323.0
2024-06-18 09:40:00,93.93,93.98,93.89,93.97,190079.0,90.1233,90.1713,90.0849,90.1617,190079.0
2024-06-18 09:45:00,93.98,93.98,93.92,93.92,165713.0,90.1713,90.1713,90.1137,90.1137,165713.0
2024-06-18 09:50:00,93.92,93.98,93.91,93.93,162506.0,90.1137,90.1713,90.1041,90.1233,162506.0
2024-06-18 09:55:00,93.93,93.98,93.9,93.91,264048.0,90.1233,90.1713,90.0945,90.1041,264048.0
2024-06-18 10:00:00,93.91,93.91,93.83,93.85,280356.0,90.1041,90.1041,90.0274,90.0465,280356.0
2024-06-18 10:05:00,93.84,93.88,93.82,93.85,257025.0,90.0369,90.0753,90.0178,90.0465,257025.0
2024-06-18 10:10:00,93.84,93.86,93.78,93.78,166415.0,90.0369,90.0561,89.9794,89.9794,166415.0
2024-06-18 10:15:00,93.78,93.81,93.74,93.76,269224.0,89.9794,90.0082,89.941,89.9602,269224.0
2024-06-18 10:20:00,93.76,93.82,93.73,93.82,180481.0,89.9602,90.0178,89.9314,90.0178,180481.0
2024-06-18 10:25:00,93.81,93.89,93.81,93.89,199443.0,90.0082,90.0849,90.0082,90.0849,199443.0
2024-06-18 10:30:00,93.89,93.93,93.86,93.89,178757.0,90.0849,90.1233,90.0561,90.0849,178757.0
2024-06-18 10:35:00,93.88,93.97,93.88,93.95,143146.0,90.0753,90.1617,90.0753,90.1425,143146.0
2024-06-18 10:40:00,93.96,93.97,93.9,93.95,102283.0,90.1521,90.1617,90.0945,90.1425,102283.0
2024-06-18 10:45:00,93.94,93.95,93.9,93.92,82557.0,90.1329,90.1425,90.0945,90.1137,82557.0
2024-06-18 10:50:00,93.92,93.95,93.89,93.95,104278.0,90.1137,90.1425,90.0849,90.1425,104278.0
2024-06-18 10:55:00,93.94,93.96,93.91,93.93,574979.0,90.1329,90.1521,90.1041,90.1233,574979.0
2024-06-18 11:00:00,93.93,93.97,93.89,93.9,133891.0,90.1233,90.1617,90.0849,90.0945,133891.0
2024-06-18 11:05:00,93.9,93.93,93.89,93.92,271478.0,90.0945,90.1233,90.0849,90.1137,271478.0
2024-06-18 11:10:00,93.92,93.98,93.91,93.96,268980.0,90.1137,90.1713,90.1041,90.1521,268980.0
2024-06-18 11:15:00,93.96,94.05,93.96,94.05,514443.0,90.1521,90.2384,90.1521,90.2384,514443.0
2024-06-18 11:20:00,94.05,94.07,93.99,94.01,175728.0,90.2384,90.2576,90.1809,90.2001,175728.0
2024-06-18 11:25:00,94.02,94.07,94.02,94.06,210901.0,90.2097,90.2576,90.2097,90.248,210901.0
2024-06-18 11:30:00,94.06,94.15,94.05,94.15,245001.0,90.248,90.3344,90.2384,90.3344,245001.0
2024-06-18 11:35:00,94.15,94.17,94.12,94.16,221864.0,90.3344,90.3536,90.3056,90.344,221864.0
2024-06-18 11:40:00,94.16,94.3,94.15,94.29,413931.0,90.344,90.4783,90.3344,90.4687,413931.0
2024-06-18 11:45:00,94.29,94.34,94.28,94.29,282029.0,90.4687,90.5167,90.4591,90.4687,282029.0
2024-06-18 11:50:00,94.3,94.3,94.24,94.28,248204.0,90.4783,90.4783,90.4207,90.4591,248204.0
2024-06-18 11:55:00,94.28,94.28,94.21,94.23,434781.0,90.4591,90.4591,90.392,90.4111,434781.0
2024-06-18 12:00:00,94.23,94.24,94.16,94.2,225778.0,90.4111,90.4207,90.344,90.3824,225778.0
2024-06-18 12:05:00,94.2,94.26,94.18,94.26,122717.0,90.3824,90.4399,90.3632,90.4399,122717.0
2024-06-18 12:10:00,94.26,94.31,94.23,94.31,249304.0,90.4399,90.4879,90.4111,90.4879,249304.0
2024-06-18 12:15:00,94.3,94.31,94.24,94.25,213297.0,90.4783,90.4879,90.4207,90.4303,213297.0
2024-06-18 12:20:00,94.25,94.34,94.24,94.31,176633.0,90.4303,90.5167,90.4207,90.4879,176633.0
2024-06-18 12:25:00,94.32,94.34,94.29,94.33,93185.0,90.4975,90.5167,90.4687,90.5071,93185.0
2024-06-18 12:30:00,94.33,94.36,94.32,94.34,139123.0,90.5071,90.5359,90.4975,90.5167,139123.0
2024-06-18 12:35:00,94.34,94.41,94.33,94.4,143349.0,90.5167,90.5838,90.5071,90.5743,143349.0
2024-06-18 12:40:00,94.39,94.4,94.33,94.34,194649.0,90.5647,90.5743,90.5071,90.5167,194649.0
2024-06-18 12:45:00,94.34,94.37,94.32,94.34,109360.0,90.5167,90.5455,90.4975,90.5167,109360.0
2024-06-18 12:50:00,94.34,94.35,94.32,94.33,106770.0,90.5167,90.5263,90.4975,90.5071,106770.0
2024-06-18 12:55:00,94.33,94.34,94.23,94.25,264586.0,90.5071,90.5167,90.4111,90.4303,264586.0
2024-06-18 13:00:00,94.24,94.6,94.24,94.43,1331904.0,90.4207,90.7661,90.4207,90.603,1331904.0
2024-06-18 13:05:00,94.43,94.49,94.37,94.39,400320.0,90.603,90.6606,90.5455,90.5647,400320.0
2024-06-18 13:10:00,94.38,94.4,94.3,94.32,172023.0,90.5551,90.5743,90.4783,90.4975,172023.0
2024-06-18 13:15:00,94.33,94.4,94.33,94.4,187353.0,90.5071,90.5743,90.5071,90.5743,187353.0
2024-06-18 13:20:00,94.4,94.42,94.32,94.4,230676.0,90.5743,90.5934,90.4975,90.5743,230676.0
2024-06-18 13:25:00,94.39,94.45,94.39,94.4,151337.0,90.5647,90.6222,90.5647,90.5743,151337.0
2024-06-18 13:30:00,94.41,94.43,94.38,94.43,81116.0,90.5838,90.603,90.5551,90.603,81116.0
2024-06-18 13:35:00,94.43,94.45,94.42,94.43,73287.0,90.603,90.6222,90.5934,90.603,73287.0
2024-06-18 13:40:00,94.43,94.48,94.43,94.44,99229.0,90.603,90.651,90.603,90.6126,99229.0
2024-06-18 13:45:00,94.44,94.44,94.39,94.42,199907.0,90.6126,90.6126,90.5647,90.5934,199907.0
2024-06-18 13:50:00,94.41,94.42,94.36,94.38,136380.0,90.5838,90.5934,90.5359,90.5551,136380.0
2024-06-18 13:55:00,94.38,94.38,94.32,94.33,118349.0,90.5551,90.5551,90.4975,90.5071,118349.0
2024-06-18 14:00:00,94.32,94.33,94.29,94.32,303744.0,90.4975,90.5071,90.4687,90.4975,303744.0
2024-06-18 14:05:00,94.31,94.33,94.31,94.33,128035.0,90.4879,90.5071,90.4879,90.5071,128035.0
2024-06-18 14:10:00,94.33,94.34,94.29,94.3,181938.0,90.5071,90.5167,90.4687,90.4783,181938.0
2024-06-18 14:15:00,94.29,94.31,94.26,94.28,218645.0,90.4687,90.4879,90.4399,90.4591,218645.0
2024-06-18 14:20:00,94.28,94.32,94.27,94.31,132707.0,90.4591,90.4975,90.4495,90.4879,132707.0
2024-06-18 14:25:00,94.31,94.32,94.28,94.3,180097.0,90.4879,90.4975,90.4591,90.4783,180097.0
2024-06-18 14:30:00,94.3,94.37,94.29,94.37,222800.0,90.4783,90.5455,90.4687,90.5455,222800.0
2024-06-18 14:35:00,94.37,94.45,94.35,94.43,334707.0,90.5455,90.6222,90.5263,90.603,334707.0
2024-06-18 14:40:00,94.43,94.52,94.42,94.49,282556.0,90.603,90.6894,90.5934,90.6606,282556.0
2024-06-18 14:45:00,94.5,94.5,94.47,94.48,93120.0,90.6702,90.6702,90.6414,90.651,93120.0
2024-06-18 14:50:00,94.48,94.5,94.45,94.45,91468.0,90.651,90.6702,90.6222,90.6222,91468.0
2024-06-18 14:55:00,94.45,94.53,94.45,94.51,212958.0,90.6222,90.699,90.6222,90.6798,212958.0
2024-06-18 15:00:00,94.5,94.53,94.47,94.48,268803.0,90.6702,90.699,90.6414,90.651,268803.0
2024-06-18 15:05:00,94.48,94.52,94.46,94.47,210204.0,90.651,90.6894,90.6318,90.6414,210204.0
2024-06-18 15:10:00,94.46,94.49,94.46,94.48,189310.0,90.6318,90.6606,90.6318,90.651,189310.0
2024-06-18 15:15:00,94.48,94.51,94.47,94.51,112725.0,90.651,90.6798,90.6414,90.6798,112725.0
2024-06-18 15:20:00,94.5,94.51,94.48,94.48,136131.0,90.6702,90.6798,90.651,90.651,136131.0
2024-06-18 15:25:00,94.48,94.5,94.44,94.44,291433.0,90.651,90.6702,90.6126,90.6126,291433.0
2024-06-18 15:30:00,94.45,94.5,94.44,94.5,131535.0,90.6222,90.6702,90.6126,90.6702,131535.0
2024-06-18 15:35:00,94.5,94.53,94.49,94.53,278959.0,90.6702,90.699,90.6606,90.699,278959.0
2024-06-18 15:40:00,94.52,94.58,94.52,94.58,206554.0,90.6894,90.747,90.6894,90.747,206554.0
2024-06-18 15:45:00,94.57,94.6,94.54,94.55,313298.0,90.7374,90.7661,90.7086,90.7182,313298.0
2024-06-18 15:50:00,94.55,94.57,94.53,94.56,456556.0,90.7182,90.7374,90.699,90.7278,456556.0
2024-06-18 15:55:00,94.56,94.6,94.54,94.58,2117338.0,90.7278,90.7661,90.7086,90.747,2117338.0
2024-06-20 09:30:00,93.41,93.43,93.34,93.37,750755.0,89.6244,89.6436,89.5572,89.586,750755.0
2024-06-20 09:35:00,93.37,93.47,93.36,93.43,468894.0,89.586,89.6819,89.5764,89.6436,468894.0
2024-06-20 09:40:00,93.43,93.49,93.42,93.48,386748.0,89.6436,89.7011,89.634,89.6915,386748.0
2024-06-20 09:45:00,93.48,93.6,93.45,93.59,557046.0,89.6915,89.8067,89.6628,89.7971,557046.0
2024-06-20 09:50:00,93.59,93.68,93.57,93.64,688050.0,89.7971,89.8834,89.7779,89.8451,688050.0
2024-06-20 09:55:00,93.63,93.66,93.57,93.58,421450.0,89.8355,89.8642,89.7779,89.7875,421450.0
2024-06-20 10:00:00,93.58,93.6,93.56,93.58,408172.0,89.7875,89.8067,89.7683,89.7875,408172.0
2024-06-20 10:05:00,93.58,93.63,93.53,93.54,415723.0,89.7875,89.8355,89.7395,89.7491,415723.0
2024-06-20 10:10:00,93.53,93.64,93.51,93.59,306743.0,89.7395,89.8451,89.7203,89.7971,306743.0
2024-06-20 10:15:00,93.58,93.66,93.58,93.64,232071.0,89.7875,89.8642,89.7875,89.8451,232071.0
2024-06-20 10:20:00,93.65,93.66,93.56,93.58,391402.0,89.8546,89.8642,89.7683,89.7875,391402.0
2024-06-20 10:25:00,93.58,93.6,93.5,93.52,113496.0,89.7875,89.8067,89.7107,89.7299,113496.0
2024-06-20 10:30:00,93.52,93.53,93.51,93.52,117372.0,89.7299,89.7395,89.7203,89.7299,117372.0
2024-06-20 10:35:00,93.53,93.54,93.49,93.49,471255.0,89.7395,89.7491,89.7011,89.7011,471255.0
2024-06-20 10:40:00,93.5,93.51,93.45,93.45,464930.0,89.7107,89.7203,89.6628,89.6628,464930.0
2024-06-20 10:45:00,93.45,93.46,93.4,93.44,350684.0,89.6628,89.6723,89.6148,89.6532,350684.0
2024-06-20 10:50:00,93.45,93.49,93.44,93.46,186596.0,89.6628,89.7011,89.6532,89.6723,186596.0
2024-06-20 10:55:00,93.45,93.52,93.44,93.47,235534.0,89.6628,89.7299,89.6532,89.6819,235534.0
2024-06-20 11:00:00,93.46,93.55,93.45,93.53,400095.0,89.6723,89.7587,89.6628,89.7395,400095.0
2024-06-20 11:05:00,93.54,93.57,93.5,93.56,234924.0,89.7491,89.7779,89.7107,89.7683,234924.0
2024-06-20 11:10:00,93.56,93.66,93.55,93.63,536584.0,89.7683,89.8642,89.7587,89.8355,536584.0
2024-06-20 11:15:00,93.64,93.71,93.63,93.69,259893.0,89.8451,89.9122,89.8355,89.893,259893.0
2024-06-20 11:20:00,93.69,93.69,93.66,93.68,133066.0,89.893,89.893,89.8642,89.8834,133066.0
2024-06-20 11:25:00,93.68,93.75,93.67,93.75,208958.0,89.8834,89.9506,89.8738,89.9506,208958.0
2024-06-20 11:30:00,93.75,93.75,93.67,93.71,163360.0,89.9506,89.9506,89.8738,89.9122,163360.0
2024-06-20 11:35:00,93.71,93.72,93.67,93.68,78690.0,89.9122,89.9218,89.8738,89.8834,78690.0
2024-06-20 11:40:00,93.68,93.7,93.66,93.68,121724.0,89.8834,89.9026,89.8642,89.8834,121724.0
2024-06-20 11:45:00,93.68,93.69,93.65,93.66,306405.0,89.8834,89.893,89.8546,89.8642,306405.0
2024-06-20 11:50:00,93.66,93.67,93.59,93.59,196120.0,89.8642,89.8738,89.7971,89.7971,196120.0
2024-06-20 11:55:00,93.59,93.6,93.55,93.56,146679.0,89.7971,89.8067,89.7587,89.7683,146679.0
2024-06-20 12:00:00,93.57,93.66,93.57,93.62,301927.0,89.7779,89.8642,89.7779,89.8259,301927.0
2024-06-20 12:05:00,93.62,93.69,93.61,93.68,253465.0,89.8259,89.893,89.8163,89.8834,253465.0
2024-06-20 12:10:00,93.68,93.7,93.66,93.67,166072.0,89.8834,89.9026,89.8642,89.8738,166072.0
2024-06-20 12:15:00,93.66,93.74,93.66,93.72,181260.0,89.8642,89.941,89.8642,89.9218,181260.0
2024-06-20 12:20:00,93.72,93.72,93.69,93.72,144248.0,89.9218,89.9218,89.893,89.9218,144248.0
2024-06-20 12:25:00,93.72,93.73,93.69,93.72,169600.0,89.9218,89.9314,89.893,89.9218,169600.0
2024-06-20 12:30:00,93.72,93.76,93.7,93.71,637368.0,89.9218,89.9602,89.9026,89.9122,637368.0
2024-06-20 12:35:00,93.72,93.74,93.7,93.73,185702.0,89.9218,89.941,89.9026,89.9314,185702.0
2024-06-20 12:40:00,93.73,93.77,93.72,93.77,220710.0,89.9314,89.9698,89.9218,89.9698,220710.0
2024-06-20 12:45:00,93.77,93.77,93.75,93.76,117486.0,89.9698,89.9698,89.9506,89.9602,117486.0
2024-06-20 12:50:00,93.76,93.77,93.73,93.75,537113.0,89.9602,89.9698,89.9314,89.9506,537113.0
2024-06-20 12:55:00,93.75,93.79,93.73,93.78,206468.0,89.9506,89.989,89.9314,89.9794,206468.0
2024-06-20 13:00:00,93.79,93.86,93.77,93.86,182941.0,89.989,90.0561,89.9698,90.0561,182941.0
2024-06-20 13:05:00,93.86,93.86,93.78,93.84,147105.0,90.0561,90.0561,89.9794,90.0369,147105.0
2024-06-20 13:10:00,93.84,93.86,93.81,93.83,85063.0,90.0369,90.0561,90.0082,90.0274,85063.0
2024-06-20 13:15:00,93.82,93.89,93.81,93.88,208254.0,90.0178,90.0849,90.0082,90.0753,208254.0
2024-06-20 13:20:00,93.88,93.94,93.88,93.94,80056.0,90.0753,90.1329,90.0753,90.1329,80056.0
2024-06-20 13:25:00,93.94,93.97,93.92,93.94,114504.0,90.1329,90.1617,90.1137,90.1329,114504.0
2024-06-20 13:30:00,93.94,93.95,93.92,93.95,132531.0,90.1329,90.1425,90.1137,90.1425,132531.0
2024-06-20 13:35:00,93.95,93.95,93.91,93.91,147852.0,90.1425,90.1425,90.1041,90.1041,147852.0
2024-06-20 13:40:00,93.91,93.92,93.88,93.89,85025.0,90.1041,90.1137,90.0753,90.0849,85025.0
2024-06-20 13:45:00,93.88,93.91,93.88,93.9,93713.0,90.0753,90.1041,90.0753,90.0945,93713.0
2024-06-20 13:50:00,93.9,93.92,93.89,93.9,106478.0,90.0945,90.1137,90.0849,90.0945,106478.0
2024-06-20 13:55:00,93.9,93.9,93.86,93.9,103559.0,90.0945,90.0945,90.0561,90.0945,103559.0
2024-06-20 14:00:00,93.9,93.93,93.88,93.92,182870.0,90.0945,90.1233,90.0753,90.1137,182870.0
2024-06-20 14:05:00,93.92,93.93,93.89,93.9,122809.0,90.1137,90.1233,90.0849,90.0945,122809.0
2024-06-20 14:10:00,93.9,93.9,93.89,93.89,49364.0,90.0945,90.0945,90.0849,90.0849,49364.0
2024-06-20 14:15:00,93.89,93.92,93.89,93.92,132973.0,90.0849,90.1137,90.0849,90.1137,132973.0
2024-06-20 14:20:00,93.92,94.0,93.91,93.97,301784.0,90.1137,90.1905,90.1041,90.1617,301784.0
2024-06-20 14:25:00,93.97,93.98,93.96,93.98,114368.0,90.1617,90.1713,90.1521,90.1713,114368.0
2024-06-20 14:30:00,93.98,93.98,93.93,93.96,187467.0,90.1713,90.1713,90.1233,90.1521,187467.0
2024-06-20 14:35:00,93.96,93.97,93.92,93.96,343676.0,90.1521,90.1617,90.1137,90.1521,343676.0
2024-06-20 14:40:00,93.96,93.97,93.95,93.96,208980.0,90.1521,90.1617,90.1425,90.1521,208980.0
2024-06-20 14:45:00,93.97,93.97,93.91,93.92,235103.0,90.1617,90.1617,90.1041,90.1137,235103.0
2024-06-20 14:50:00,93.91,93.95,93.91,93.95,217228.0,90.1041,90.1425,90.1041,90.1425,217228.0
2024-06-20 14:55:00,93.95,93.95,93.92,93.93,184485.0,90.1425,90.1425,90.1137,90.1233,184485.0
2024-06-20 15:00:00,93.93,93.99,93.92,93.98,306241.0,90.1233,90.1809,90.1137,90.1713,306241.0
2024-06-20 15:05:00,93.98,94.0,93.96,93.96,179692.0,90.1713,90.1905,90.1521,90.1521,179692.0
2024-06-20 15:10:00,93.97,93.97,93.96,93.96,213484.0,90.1617,90.1617,90.1521,90.1521,213484.0
2024-06-20 15:15:00,93.96,93.97,93.95,93.96,197999.0,90.1521,90.1617,90.1425,90.1521,197999.0
2024-06-20 15:20:00,93.96,93.96,93.95,93.95,152941.0,90.1521,90.1521,90.1425,90.1425,152941.0
2024-06-20 15:25:00,93.95,93.98,93.95,93.97,213190.0,90.1425,90.1713,90.1425,90.1617,213190.0
2024-06-20 15:30:00,93.97,93.99,93.94,93.95,443578.0,90.1617,90.1809,90.1329,90.1425,443578.0
2024-06-20 15:35:00,93.95,93.96,93.93,93.95,237380.0,90.1425,90.1521,90.1233,90.1425,237380.0
2024-06-20 15:40:00,93.94,93.98,93.92,93.98,334855.0,90.1329,90.1713,90.1137,90.1713,334855.0
2024-06-20 15:45:00,93.98,93.98,93.94,93.97,408979.0,90.1713,90.1713,90.1329,90.1617,408979.0
2024-06-20 15:50:00,93.97,93.99,93.94,93.95,495236.0,90.1617,90.1809,90.1329,90.1425,495236.0
2024-06-20 15:55:00,93.95,93.97,93.92,93.94,2813021.0,90.1425,90.1617,90.1137,90.1329,2813021.0
2024-06-21 09:30:00,94.24,94.43,94.22,94.41,989072.0,90.4207,90.603,90.4015,90.5838,989072.0
2024-06-21 09:35:00,94.41,94.46,94.39,94.43,239121.0,90.5838,90.6318,90.5647,90.603,239121.0
2024-06-21 09:40:00,94.43,94.48,94.39,94.44,339986.0,90.603,90.651,90.5647,90.6126,339986.0
2024-06-21 09:45:00,94.43,94.43,93.96,94.18,668694.0,90.603,90.603,90.1521,90.3632,668694.0
2024-06-21 09:50:00,94.19,94.24,94.06,94.09,275238.0,90.3728,90.4207,90.248,90.2768,275238.0
2024-06-21 09:55:00,94.09,94.16,94.05,94.06,276215.0,90.2768,90.344,90.2384,90.248,276215.0
2024-06-21 10:00:00,94.07,94.07,93.93,93.97,320337.0,90.2576,90.2576,90.1233,90.1617,320337.0
2024-06-21 10:05:00,93.96,93.96,93.86,93.93,458949.0,90.1521,90.1521,90.0561,90.1233,458949.0
2024-06-21 10:10:00,93.93,93.99,93.89,93.97,281296.0,90.1233,90.1809,90.0849,90.1617,281296.0
2024-06-21 10:15:00,93.98,93.98,93.91,93.97,266513.0,90.1713,90.1713,90.1041,90.1617,266513.0
2024-06-21 10:20:00,93.98,94.06,93.89,93.91,272995.0,90.1713,90.248,90.0849,90.1041,272995.0
2024-06-21 10:25:00,93.9,93.96,93.87,93.93,435010.0,90.0945,90.1521,90.0657,90.1233,435010.0
2024-06-21 10:30:00,93.93,93.94,93.73,93.73,232342.0,90.1233,90.1329,89.9314,89.9314,232342.0
2024-06-21 10:35:00,93.73,93.84,93.73,93.8,175225.0,89.9314,90.0369,89.9314,89.9986,175225.0
2024-06-21 10:40:00,93.79,93.8,93.66,93.66,125101.0,89.989,89.9986,89.8642,89.8642,125101.0
2024-06-21 10:45:00,93.66,93.66,93.59,93.63,216825.0,89.8642,89.8642,89.7971,89.8355,216825.0
2024-06-21 10:50:00,93.63,93.73,93.61,93.68,321931.0,89.8355,89.9314,89.8163,89.8834,321931.0
2024-06-21 10:55:00,93.67,93.71,93.64,93.67,381080.0,89.8738,89.9122,89.8451,89.8738,381080.0
2024-06-21 11:00:00,93.68,93.74,93.68,93.7,730620.0,89.8834,89.941,89.8834,89.9026,730620.0
2024-06-21 11:05:00,93.7,93.76,93.69,93.73,259279.0,89.9026,89.9602,89.893,89.9314,259279.0
2024-06-21 11:10:00,93.73,93.76,93.72,93.74,78431.0,89.9314,89.9602,89.9218,89.941,78431.0
2024-06-21 11:15:00,93.74,93.75,93.7,93.73,102201.0,89.941,89.9506,89.9026,89.9314,102201.0
2024-06-21 11:20:00,93.73,93.74,93.7,93.7,217792.0,89.9314,89.941,89.9026,89.9026,217792.0
2024-06-21 11:25:00,93.7,93.71,93.66,93.7,316606.0,89.9026,89.9122,89.8642,89.9026,316606.0
2024-06-21 11:30:00,93.71,93.81,93.7,93.75,202804.0,89.9122,90.0082,89.9026,89.9506,202804.0
2024-06-21 11:35:00,93.75,93.75,93.7,93.7,74701.0,89.9506,89.9506,89.9026,89.9026,74701.0
2024-06-21 11:40:00,93.7,93.75,93.7,93.73,86245.0,89.9026,89.9506,89.9026,89.9314,86245.0
2024-06-21 11:45:00,93.73,93.77,93.69,93.69,130064.0,89.9314,89.9698,89.893,89.893,130064.0
2024-06-21 11:50:00,93.7,93.72,93.68,93.72,95560.0,89.9026,89.9218,89.8834,89.9218,95560.0
2024-06-21 11:55:00,93.72,93.74,93.67,93.69,70126.0,89.9218,89.941,89.8738,89.893,70126.0
2024-06-21 12:00:00,93.69,93.7,93.64,93.67,67671.0,89.893,89.9026,89.8451,89.8738,67671.0
2024-06-21 12:05:00,93.67,93.72,93.66,93.71,469709.0,89.8738,89.9218,89.8642,89.9122,469709.0
2024-06-21 12:10:00,93.71,93.77,93.7,93.77,319178.0,89.9122,89.9698,89.9026,89.9698,319178.0
2024-06-21 12:15:00,93.77,93.82,93.75,93.82,360523.0,89.9698,90.0178,89.9506,90.0178,360523.0
2024-06-21 12:20:00,93.82,93.83,93.78,93.79,81447.0,90.0178,90.0274,89.9794,89.989,81447.0
2024-06-21 12:25:00,93.79,93.81,93.78,93.8,47872.0,89.989,90.0082,89.9794,89.9986,47872.0
2024-06-21 12:30:00,93.8,93.82,93.79,93.81,33900.0,89.9986,90.0178,89.989,90.0082,33900.0
2024-06-21 12:35:00,93.81,93.82,93.8,93.82,77953.0,90.0082,90.0178,89.9986,90.0178,77953.0
2024-06-21 12:40:00,93.82,93.87,93.81,93.86,196124.0,90.0178,90.0657,90.0082,90.0561,196124.0
2024-06-21 12:45:00,93.86,93.88,93.81,93.82,147985.0,90.0561,90.0753,90.0082,90.0178,147985.0
2024-06-21 12:50:00,93.81,93.83,93.8,93.81,88812.0,90.0082,90.0274,89.9986,90.0082,88812.0
2024-06-21 12:55:00,93.81,93.83,93.8,93.81,67458.0,90.0082,90.0274,89.9986,90.0082,67458.0
2024-06-21 13:00:00,93.81,93.84,93.81,93.83,35957.0,90.0082,90.0369,90.0082,90.0274,35957.0
2024-06-21 13:05:00,93.83,93.84,93.82,93.82,56945.0,90.0274,90.0369,90.0178,90.0178,56945.0
2024-06-21 13:10:00,93.83,93.83,93.8,93.82,96514.0,90.0274,90.0274,89.9986,90.0178,96514.0
2024-06-21 13:15:00,93.83,93.84,93.82,93.84,309473.0,90.0274,90.0369,90.0178,90.0369,309473.0
2024-06-21 13:20:00,93.84,93.84,93.78,93.78,55106.0,90.0369,90.0369,89.9794,89.9794,55106.0
2024-06-21 13:25:00,93.78,93.79,93.78,93.79,25896.0,89.9794,89.989,89.9794,89.989,25896.0
2024-06-21 13:30:00,93.78,93.8,93.78,93.8,53224.0,89.9794,89.9986,89.9794,89.9986,53224.0
2024-06-21 13:35:00,93.8,93.86,93.79,93.83,155211.0,89.9986,90.0561,89.989,90.0274,155211.0
2024-06-21 13:40:00,93.83,93.84,93.82,93.83,75878.0,90.0274,90.0369,90.0178,90.0274,75878.0
2024-06-21 13:45:00,93.84,93.86,93.83,93.85,86935.0,90.0369,90.0561,90.0274,90.0465,86935.0
2024-06-21 13:50:00,93.85,93.91,93.84,93.9,390572.0,90.0465,90.1041,90.0369,90.0945,390572.0
2024-06-21 13:55:00,93.9,93.92,93.88,93.91,106807.0,90.0945,90.1137,90.0753,90.1041,106807.0
2024-06-21 14:00:00,93.9,93.9,93.87,93.88,91099.0,90.0945,90.0945,90.0657,90.0753,91099.0
2024-06-21 14:05:00,93.88,93.9,93.87,93.88,138757.0,90.0753,90.0945,90.0657,90.0753,138757.0
2024-06-21 14:10:00,93.88,93.88,93.85,93.87,111567.0,90.0753,90.0753,90.0465,90.0657,111567.0
2024-06-21 14:15:00,93.87,93.89,93.86,93.87,189425.0,90.0657,90.0849,90.0561,90.0657,189425.0
2024-06-21 14:20:00,93.87,93.87,93.85,93.86,205779.0,90.0657,90.0657,90.0465,90.0561,205779.0
2024-06-21 14:25:00,93.86,93.88,93.85,93.87,107109.0,90.0561,90.0753,90.0465,90.0657,107109.0
2024-06-21 14:30:00,93.87,93.88,93.85,93.87,85405.0,90.0657,90.0753,90.0465,90.0657,85405.0
2024-06-21 14:35:00,93.88,93.88,93.85,93.87,51536.0,90.0753,90.0753,90.0465,90.0657,51536.0
2024-06-21 14:40:00,93.87,93.89,93.86,93.89,32814.0,90.0657,90.0849,90.0561,90.0849,32814.0
2024-06-21 14:45:00,93.89,93.89,93.88,93.89,21718.0,90.0849,90.0849,90.0753,90.0849,21718.0
2024-06-21 14:50:00,93.89,93.89,93.87,93.87,40097.0,90.0849,90.0849,90.0657,90.0657,40097.0
2024-06-21 14:55:00,93.87,93.91,93.86,93.91,112843.0,90.0657,90.1041,90.0561,90.1041,112843.0
2024-06-21 15:00:00,93.91,93.96,93.9,93.95,108441.0,90.1041,90.1521,90.0945,90.1425,108441.0
2024-06-21 15:05:00,93.95,93.98,93.94,93.95,121775.0,90.1425,90.1713,90.1329,90.1425,121775.0
2024-06-21 15:10:00,93.95,93.96,93.93,93.94,162753.0,90.1425,90.1521,90.1233,90.1329,162753.0
2024-06-21 15:15:00,93.94,93.94,93.93,93.93,70858.0,90.1329,90.1329,90.1233,90.1233,70858.0
2024-06-21 15:20:00,93.93,93.96,93.92,93.95,298703.0,90.1233,90.1521,90.1137,90.1425,298703.0
2024-06-21 15:25:00,93.96,93.96,93.95,93.95,142620.0,90.1521,90.1521,90.1425,90.1425,142620.0
2024-06-21 15:30:00,93.95,93.96,93.9,93.91,264894.0,90.1425,90.1521,90.0945,90.1041,264894.0
2024-06-21 15:35:00,93.91,93.91,93.9,93.91,97274.0,90.1041,90.1041,90.0945,90.1041,97274.0
2024-06-21 15:40:00,93.91,93.93,93.9,93.92,391387.0,90.1041,90.1233,90.0945,90.1137,391387.0
2024-06-21 15:45:00,93.92,93.93,93.89,93.91,279515.0,90.1137,90.1233,90.0849,90.1041,279515.0
2024-06-21 15:50:00,93.91,93.93,93.9,93.93,250170.0,90.1041,90.1233,90.0945,90.1233,250170.0
2024-06-21 15:55:00,93.93,93.98,93.91,93.97,1101428.0,90.1233,90.1713,90.1041,90.1617,1101428.0
2024-06-24 09:30:00,94.05,94.06,93.97,93.98,406490.0,90.2384,90.248,90.1617,90.1713,406490.0
2024-06-24 09:35:00,93.98,94.0,93.87,93.88,457919.0,90.1713,90.1905,90.0657,90.0753,457919.0
2024-06-24 09:40:00,93.89,93.98,93.89,93.96,583709.0,90.0849,90.1713,90.0849,90.1521,583709.0
2024-06-24 09:45:00,93.97,93.97,93.92,93.93,404592.0,90.1617,90.1617,90.1137,90.1233,404592.0
2024-06-24 09:50:00,93.93,93.99,93.92,93.99,257161.0,90.1233,90.1809,90.1137,90.1809,257161.0
2024-06-24 09:55:00,93.98,93.99,93.92,93.95,261231.0,90.1713,90.1809,90.1137,90.1425,261231.0
2024-06-24 10:00:00,93.95,94.0,93.94,93.98,409170.0,90.1425,90.1905,90.1329,90.1713,409170.0
2024-06-24 10:05:00,93.99,94.07,93.98,94.06,172903.0,90.1809,90.2576,90.1713,90.248,172903.0
2024-06-24 10:10:00,94.06,94.06,93.95,93.96,309657.0,90.248,90.248,90.1425,90.1521,309657.0
2024-06-24 10:15:00,93.95,93.98,93.92,93.94,293146.0,90.1425,90.1713,90.1137,90.1329,293146.0
2024-06-24 10:20:00,93.93,93.98,93.91,93.98,176900.0,90.1233,90.1713,90.1041,90.1713,176900.0
2024-06-24 10:25:00,93.98,93.99,93.93,93.94,147184.0,90.1713,90.1809,90.1233,90.1329,147184.0
2024-06-24 10:30:00,93.94,94.01,93.91,93.97,257410.0,90.1329,90.2001,90.1041,90.1617,257410.0
2024-06-24 10:35:00,93.97,93.99,93.94,93.99,198448.0,90.1617,90.1809,90.1329,90.1809,198448.0
2024-06-24 10:40:00,93.99,93.99,93.95,93.98,71428.0,90.1809,90.1809,90.1425,90.1713,71428.0
2024-06-24 10:45:00,93.98,94.01,93.88,93.91,314145.0,90.1713,90.2001,90.0753,90.1041,314145.0
2024-06-24 10:50:00,93.91,93.91,93.87,93.91,99856.0,90.1041,90.1041,90.0657,90.1041,99856.0
2024-06-24 10:55:00,93.91,93.92,93.77,93.78,283192.0,90.1041,90.1137,89.9698,89.9794,283192.0
2024-06-24 11:00:00,93.77,93.83,93.76,93.81,402228.0,89.9698,90.0274,89.9602,90.0082,402228.0
2024-06-24 11:05:00,93.8,93.84,93.8,93.84,178151.0,89.9986,90.0369,89.9986,90.0369,178151.0
2024-06-24 11:10:00,93.83,93.87,93.81,93.86,131475.0,90.0274,90.0657,90.0082,90.0561,131475.0
2024-06-24 11:15:00,93.87,93.88,93.82,93.84,337800.0,90.0657,90.0753,90.0178,90.0369,337800.0
2024-06-24 11:20:00,93.84,93.84,93.8,93.81,46050.0,90.0369,90.0369,89.9986,90.0082,46050.0
2024-06-24 11:25:00,93.81,93.83,93.8,93.81,59845.0,90.0082,90.0274,89.9986,90.0082,59845.0
2024-06-24 11:30:00,93.82,93.86,93.79,93.81,96387.0,90.0178,90.0561,89.989,90.0082,96387.0
2024-06-24 11:35:00,93.81,93.86,93.8,93.81,49638.0,90.0082,90.0561,89.9986,90.0082,49638.0
2024-06-24 11:40:00,93.81,93.85,93.79,93.8,177108.0,90.0082,90.0465,89.989,89.9986,177108.0
2024-06-24 11:45:00,93.79,93.81,93.75,93.75,154297.0,89.989,90.0082,89.9506,89.9506,154297.0
2024-06-24 11:50:00,93.75,93.81,93.74,93.81,336396.0,89.9506,90.0082,89.941,90.0082,336396.0
2024-06-24 11:55:00,93.81,93.88,93.8,93.81,317615.0,90.0082,90.0753,89.9986,90.0082,317615.0
2024-06-24 12:00:00,93.81,93.83,93.79,93.79,50682.0,90.0082,90.0274,89.989,89.989,50682.0
2024-06-24 12:05:00,93.79,93.81,93.76,93.78,91368.0,89.989,90.0082,89.9602,89.9794,91368.0
2024-06-24 12:10:00,93.78,93.79,93.76,93.78,51730.0,89.9794,89.989,89.9602,89.9794,51730.0
2024-06-24 12:15:00,93.78,93.78,93.73,93.75,116464.0,89.9794,89.9794,89.9314,89.9506,116464.0
2024-06-24 12:20:00,93.75,93.81,93.75,93.81,125642.0,89.9506,90.0082,89.9506,90.0082,125642.0
2024-06-24 12:25:00,93.81,93.85,93.81,93.81,125332.0,90.0082,90.0465,90.0082,90.0082,125332.0
2024-06-24 12:30:00,93.81,93.84,93.81,93.83,146066.0,90.0082,90.0369,90.0082,90.0274,146066.0
2024-06-24 12:35:00,93.83,93.87,93.81,93.86,210584.0,90.0274,90.0657,90.0082,90.0561,210584.0
2024-06-24 12:40:00,93.86,93.92,93.85,93.91,72976.0,90.0561,90.1137,90.0465,90.1041,72976.0
2024-06-24 12:45:00,93.91,93.94,93.88,93.93,213886.0,90.1041,90.1329,90.0753,90.1233,213886.0
2024-06-24 12:50:00,93.93,93.95,93.88,93.91,301494.0,90.1233,90.1425,90.0753,90.1041,301494.0
2024-06-24 12:55:00,93.91,93.95,93.89,93.93,150057.0,90.1041,90.1425,90.0849,90.1233,150057.0
2024-06-24 13:00:00,93.93,93.95,93.9,93.95,107270.0,90.1233,90.1425,90.0945,90.1425,107270.0
2024-06-24 13:05:00,93.95,93.98,93.92,93.98,137073.0,90.1425,90.1713,90.1137,90.1713,137073.0
2024-06-24 13:10:00,93.98,93.99,93.97,93.98,101898.0,90.1713,90.1809,90.1617,90.1713,101898.0
2024-06-24 13:15:00,93.98,93.99,93.96,93.97,9806182.0,90.1713,90.1809,90.1521,90.1617,9806182.0
2024-06-24 13:20:00,93.97,93.98,93.93,93.94,74538.0,90.1617,90.1713,90.1233,90.1329,74538.0
2024-06-24 13:25:00,93.94,93.99,93.93,93.98,67670.0,90.1329,90.1809,90.1233,90.1713,67670.0
2024-06-24 13:30:00,93.98,94.03,93.96,94.03,171193.0,90.1713,90.2192,90.1521,90.2192,171193.0
2024-06-24 13:35:00,94.03,94.04,94.02,94.04,528587.0,90.2192,90.2288,90.2097,90.2288,528587.0
2024-06-24 13:40:00,94.04,94.05,94.03,94.05,653447.0,90.2288,90.2384,90.2192,90.2384,653447.0
2024-06-24 13:45:00,94.04,94.05,94.0,94.03,812862.0,90.2288,90.2384,90.1905,90.2192,812862.0
2024-06-24 13:50:00,94.03,94.04,93.98,94.04,822138.0,90.2192,90.2288,90.1713,90.2288,822138.0
2024-06-24 13:55:00,94.04,94.06,94.02,94.06,106708.0,90.2288,90.248,90.2097,90.248,106708.0
2024-06-24 14:00:00,94.05,94.06,94.03,94.03,133800.0,90.2384,90.248,90.2192,90.2192,133800.0
2024-06-24 14:05:00,94.03,94.08,94.02,94.06,180144.0,90.2192,90.2672,90.2097,90.248,180144.0
2024-06-24 14:10:00,94.07,94.1,94.05,94.09,42000.0,90.2576,90.2864,90.2384,90.2768,42000.0
2024-06-24 14:15:00,94.1,94.11,94.08,94.11,122926.0,90.2864,90.296,90.2672,90.296,122926.0
2024-06-24 14:20:00,94.11,94.15,94.11,94.14,157787.0,90.296,90.3344,90.296,90.3248,157787.0
2024-06-24 14:25:00,94.14,94.16,94.13,94.13,10071840.0,90.3248,90.344,90.3152,90.3152,10071840.0
2024-06-24 14:30:00,94.13,94.15,94.12,94.15,492662.0,90.3152,90.3344,90.3056,90.3344,492662.0
2024-06-24 14:35:00,94.14,94.18,94.14,94.17,272556.0,90.3248,90.3632,90.3248,90.3536,272556.0
2024-06-24 14:40:00,94.17,94.18,94.17,94.18,41232.0,90.3536,90.3632,90.3536,90.3632,41232.0
2024-06-24 14:45:00,94.18,94.19,94.17,94.19,71584.0,90.3632,90.3728,90.3536,90.3728,71584.0
2024-06-24 14:50:00,94.19,94.24,94.18,94.23,214754.0,90.3728,90.4207,90.3632,90.4111,214754.0
2024-06-24 14:55:00,94.23,94.26,94.23,94.23,184040.0,90.4111,90.4399,90.4111,90.4111,184040.0
2024-06-24 15:00:00,94.23,94.23,94.12,94.19,401373.0,90.4111,90.4111,90.3056,90.3728,401373.0
2024-06-24 15:05:00,94.19,94.23,94.19,94.21,110114.0,90.3728,90.4111,90.3728,90.392,110114.0
2024-06-24 15:10:00,94.22,94.24,94.2,94.22,126268.0,90.4015,90.4207,90.3824,90.4015,126268.0
2024-06-24 15:15:00,94.21,94.22,94.2,94.21,145880.0,90.392,90.4015,90.3824,90.392,145880.0
2024-06-24 15:20:00,94.2,94.21,94.2,94.2,237429.0,90.3824,90.392,90.3824,90.3824,237429.0
2024-06-24 15:25:00,94.21,94.24,94.21,94.24,4093105.0,90.392,90.4207,90.392,90.4207,4093105.0
2024-06-24 15:30:00,94.24,94.27,94.23,94.27,206331.0,90.4207,90.4495,90.4111,90.4495,206331.0
2024-06-24 15:35:00,94.27,94.27,94.24,94.24,210719.0,90.4495,90.4495,90.4207,90.4207,210719.0
2024-06-24 15:40:00,94.24,94.26,94.22,94.24,125587.0,90.4207,90.4399,90.4015,90.4207,125587.0
2024-06-24 15:45:00,94.24,94.24,94.22,94.23,202467.0,90.4207,90.4207,90.4015,90.4111,202467.0
2024-06-24 15:50:00,94.24,94.27,94.23,94.27,334278.0,90.4207,90.4495,90.4111,90.4495,334278.0
2024-06-24 15:55:00,94.26,94.33,94.25,94.31,1566862.0,90.4399,90.5071,90.4303,90.4879,1566862.0
2024-06-25 09:30:00,94.07,94.21,94.07,94.2,459324.0,90.2576,90.392,90.2576,90.3824,459324.0
2024-06-25 09:35:00,94.2,94.23,94.08,94.11,264830.0,90.3824,90.4111,90.2672,90.296,264830.0
2024-06-25 09:40:00,94.11,94.14,94.07,94.08,314021.0,90.296,90.3248,90.2576,90.2672,314021.0
2024-06-25 09:45:00,94.08,94.21,94.07,94.19,400086.0,90.2672,90.392,90.2576,90.3728,400086.0
2024-06-25 09:50:00,94.19,94.23,94.14,94.17,326575.0,90.3728,90.4111,90.3248,90.3536,326575.0
2024-06-25 09:55:00,94.18,94.2,94.14,94.17,165471.0,90.3632,90.3824,90.3248,90.3536,165471.0
2024-06-25 10:00:00,94.17,94.26,94.1,94.2,647924.0,90.3536,90.4399,90.2864,90.3824,647924.0
2024-06-25 10:05:00,94.19,94.2,94.11,94.16,530197.0,90.3728,90.3824,90.296,90.344,530197.0
2024-06-25 10:10:00,94.17,94.24,94.13,94.23,339700.0,90.3536,90.4207,90.3152,90.4111,339700.0
2024-06-25 10:15:00,94.23,94.25,94.18,94.2,266207.0,90.4111,90.4303,90.3632,90.3824,266207.0
2024-06-25 10:20:00,94.2,94.26,94.19,94.26,227936.0,90.3824,90.4399,90.3728,90.4399,227936.0
2024-06-25 10:25:00,94.26,94.29,94.22,94.28,233377.0,90.4399,90.4687,90.4015,90.4591,233377.0
2024-06-25 10:30:00,94.28,94.33,94.25,94.31,286551.0,90.4591,90.5071,90.4303,90.4879,286551.0
2024-06-25 10:35:00,94.31,94.37,94.3,94.34,195758.0,90.4879,90.5455,90.4783,90.5167,195758.0
2024-06-25 10:40:00,94.35,94.36,94.29,94.3,230941.0,90.5263,90.5359,90.4687,90.4783,230941.0
2024-06-25 10:45:00,94.3,94.32,94.28,94.31,218711.0,90.4783,90.4975,90.4591,90.4879,218711.0
2024-06-25 10:50:00,94.31,94.34,94.28,94.33,305684.0,90.4879,90.5167,90.4591,90.5071,305684.0
2024-06-25 10:55:00,94.34,94.34,94.27,94.31,93504.0,90.5167,90.5167,90.4495,90.4879,93504.0
2024-06-25 11:00:00,94.31,94.31,94.27,94.29,140213.0,90.4879,90.4879,90.4495,90.4687,140213.0
2024-06-25 11:05:00,94.3,94.3,94.24,94.24,55336.0,90.4783,90.4783,90.4207,90.4207,55336.0
2024-06-25 11:10:00,94.24,94.25,94.19,94.19,126591.0,90.4207,90.4303,90.3728,90.3728,126591.0
2024-06-25 11:15:00,94.18,94.19,94.13,94.16,165330.0,90.3632,90.3728,90.3152,90.344,165330.0
2024-06-25 11:20:00,94.17,94.18,94.13,94.17,259344.0,90.3536,90.3632,90.3152,90.3536,259344.0
2024-06-25 11:25:00,94.16,94.17,94.09,94.11,267879.0,90.344,90.3536,90.2768,90.296,267879.0
2024-06-25 11:30:00,94.12,94.15,94.1,94.14,129873.0,90.3056,90.3344,90.2864,90.3248,129873.0
2024-06-25 11:35:00,94.15,94.22,94.14,94.22,347588.0,90.3344,90.4015,90.3248,90.4015,347588.0
2024-06-25 11:40:00,94.22,94.24,94.19,94.2,248357.0,90.4015,90.4207,90.3728,90.3824,248357.0
2024-06-25 11:45:00,94.2,94.22,94.19,94.2,323315.0,90.3824,90.4015,90.3728,90.3824,323315.0
2024-06-25 11:50:00,94.2,94.22,94.2,94.2,70892.0,90.3824,90.4015,90.3824,90.3824,70892.0
2024-06-25 11:55:00,94.21,94.23,94.19,94.22,139044.0,90.392,90.4111,90.3728,90.4015,139044.0
2024-06-25 12:00:00,94.22,94.22,94.16,94.17,122333.0,90.4015,90.4015,90.344,90.3536,122333.0
2024-06-25 12:05:00,94.17,94.18,94.12,94.13,89591.0,90.3536,90.3632,90.3056,90.3152,89591.0
2024-06-25 12:10:00,94.13,94.15,94.08,94.12,187942.0,90.3152,90.3344,90.2672,90.3056,187942.0
2024-06-25 12:15:00,94.12,94.16,94.09,94.15,94464.0,90.3056,90.344,90.2768,90.3344,94464.0
2024-06-25 12:20:00,94.15,94.15,94.09,94.11,77214.0,90.3344,90.3344,90.2768,90.296,77214.0
2024-06-25 12:25:00,94.1,94.11,94.08,94.09,78529.0,90.2864,90.296,90.2672,90.2768,78529.0
2024-06-25 12:30:00,94.08,94.11,94.06,94.07,151589.0,90.2672,90.296,90.248,90.2576,151589.0
2024-06-25 12:35:00,94.07,94.09,94.06,94.09,58175.0,90.2576,90.2768,90.248,90.2768,58175.0
2024-06-25 12:40:00,94.08,94.09,94.07,94.08,90956.0,90.2672,90.2768,90.2576,90.2672,90956.0
2024-06-25 12:45:00,94.08,94.11,94.04,94.09,135959.0,90.2672,90.296,90.2288,90.2768,135959.0
2024-06-25 12:50:00,94.09,94.12,94.09,94.1,84229.0,90.2768,90.3056,90.2768,90.2864,84229.0
2024-06-25 12:55:00,94.11,94.14,94.08,94.09,200577.0,90.296,90.3248,90.2672,90.2768,200577.0
2024-06-25 13:00:00,94.08,94.16,94.08,94.15,146609.0,90.2672,90.344,90.2672,90.3344,146609.0
2024-06-25 13:05:00,94.15,94.15,94.09,94.1,95873.0,90.3344,90.3344,90.2768,90.2864,95873.0
2024-06-25 13:10:00,94.1,94.13,94.09,94.13,46699.0,90.2864,90.3152,90.2768,90.3152,46699.0
2024-06-25 13:15:00,94.13,94.14,94.11,94.13,121743.0,90.3152,90.3248,90.296,90.3152,121743.0
2024-06-25 13:20:00,94.13,94.16,94.12,94.15,175625.0,90.3152,90.344,90.3056,90.3344,175625.0
2024-06-25 13:25:00,94.15,94.21,94.14,94.2,143479.0,90.3344,90.392,90.3248,90.3824,143479.0
2024-06-25 13:30:00,94.2,94.23,94.16,94.23,170070.0,90.3824,90.4111,90.344,90.4111,170070.0
2024-06-25 13:35:00,94.22,94.27,94.22,94.26,217549.0,90.4015,90.4495,90.4015,90.4399,217549.0
2024-06-25 13:40:00,94.27,94.31,94.26,94.31,160250.0,90.4495,90.4879,90.4399,90.4879,160250.0
2024-06-25 13:45:00,94.31,94.32,94.25,94.25,235316.0,90.4879,90.4975,90.4303,90.4303,235316.0
2024-06-25 13:50:00,94.26,94.28,94.25,94.27,79562.0,90.4399,90.4591,90.4303,90.4495,79562.0
2024-06-25 13:55:00,94.27,94.3,94.26,94.3,78354.0,90.4495,90.4783,90.4399,90.4783,78354.0
2024-06-25 14:00:00,94.3,94.3,94.27,94.3,121141.0,90.4783,90.4783,90.4495,90.4783,121141.0
2024-06-25 14:05:00,94.3,94.31,94.28,94.29,66699.0,90.4783,90.4879,90.4591,90.4687,66699.0
2024-06-25 14:10:00,94.3,94.31,94.28,94.29,143645.0,90.4783,90.4879,90.4591,90.4687,143645.0
2024-06-25 14:15:00,94.29,94.32,94.28,94.31,210856.0,90.4687,90.4975,90.4591,90.4879,210856.0
2024-06-25 14:20:00,94.31,94.34,94.31,94.33,197825.0,90.4879,90.5167,90.4879,90.5071,197825.0
2024-06-25 14:25:00,94.34,94.34,94.31,94.33,159190.0,90.5167,90.5167,90.4879,90.5071,159190.0
2024-06-25 14:30:00,94.33,94.33,94.32,94.33,38639.0,90.5071,90.5071,90.4975,90.5071,38639.0
2024-06-25 14:35:00,94.33,94.34,94.31,94.33,153133.0,90.5071,90.5167,90.4879,90.5071,153133.0
2024-06-25 14:40:00,94.33,94.33,94.28,94.28,116667.0,90.5071,90.5071,90.4591,90.4591,116667.0
2024-06-25 14:45:00,94.28,94.31,94.28,94.29,61356.0,90.4591,90.4879,90.4591,90.4687,61356.0
2024-06-25 14:50:00,94.29,94.34,94.28,94.34,179370.0,90.4687,90.5167,90.4591,90.5167,179370.0
2024-06-25 14:55:00,94.33,94.36,94.32,94.35,208268.0,90.5071,90.5359,90.4975,90.5263,208268.0
2024-06-25 15:00:00,94.35,94.41,94.31,94.4,219908.0,90.5263,90.5838,90.4879,90.5743,219908.0
2024-06-25 15:05:00,94.41,94.55,94.4,94.5,834795.0,90.5838,90.7182,90.5743,90.6702,834795.0
2024-06-25 15:10:00,94.51,94.53,94.47,94.5,129974.0,90.6798,90.699,90.6414,90.6702,129974.0
2024-06-25 15:15:00,94.5,94.55,94.48,94.5,154499.0,90.6702,90.7182,90.651,90.6702,154499.0
2024-06-25 15:20:00,94.5,94.52,94.48,94.49,127145.0,90.6702,90.6894,90.651,90.6606,127145.0
2024-06-25 15:25:00,94.48,94.49,94.47,94.48,102503.0,90.651,90.6606,90.6414,90.651,102503.0
2024-06-25 15:30:00,94.48,94.49,94.45,94.47,148660.0,90.651,90.6606,90.6222,90.6414,148660.0
2024-06-25 15:35:00,94.46,94.53,94.46,94.51,251378.0,90.6318,90.699,90.6318,90.6798,251378.0
2024-06-25 15:40:00,94.51,94.51,94.48,94.48,107591.0,90.6798,90.6798,90.651,90.651,107591.0
2024-06-25 15:45:00,94.48,94.5,94.47,94.49,140322.0,90.651,90.6702,90.6414,90.6606,140322.0
2024-06-25 15:50:00,94.48,94.51,94.47,94.51,260480.0,90.651,90.6798,90.6414,90.6798,260480.0
2024-06-25 15:55:00,94.51,94.52,94.48,94.51,943855.0,90.6798,90.6894,90.651,90.6798,943855.0
2024-06-26 09:30:00,93.28,93.44,93.27,93.34,1171444.0,89.4996,89.6532,89.4901,89.5572,1171444.0
2024-06-26 09:35:00,93.33,93.46,93.32,93.44,809182.0,89.5476,89.6723,89.538,89.6532,809182.0
2024-06-26 09:40:00,93.44,93.47,93.42,93.44,311206.0,89.6532,89.6819,89.634,89.6532,311206.0
2024-06-26 09:45:00,93.44,93.47,93.38,93.45,543062.0,89.6532,89.6819,89.5956,89.6628,543062.0
2024-06-26 09:50:00,93.45,93.46,93.37,93.37,828830.0,89.6628,89.6723,89.586,89.586,828830.0
2024-06-26 09:55:00,93.38,93.41,93.36,93.37,375141.0,89.5956,89.6244,89.5764,89.586,375141.0
2024-06-26 10:00:00,93.38,93.46,93.37,93.4,358693.0,89.5956,89.6723,89.586,89.6148,358693.0
2024-06-26 10:05:00,93.4,93.46,93.35,93.43,375726.0,89.6148,89.6723,89.5668,89.6436,375726.0
2024-06-26 10:10:00,93.43,93.45,93.41,93.42,146857.0,89.6436,89.6628,89.6244,89.634,146857.0
2024-06-26 10:15:00,93.42,93.43,93.34,93.37,262363.0,89.634,89.6436,89.5572,89.586,262363.0
2024-06-26 10:20:00,93.37,93.37,93.24,93.27,300402.0,89.586,89.586,89.4613,89.4901,300402.0
2024-06-26 10:25:00,93.27,93.31,93.17,93.2,622435.0,89.4901,89.5284,89.3941,89.4229,622435.0
2024-06-26 10:30:00,93.2,93.24,93.2,93.21,266555.0,89.4229,89.4613,89.4229,89.4325,266555.0
2024-06-26 10:35:00,93.21,93.22,93.14,93.22,391091.0,89.4325,89.4421,89.3653,89.4421,391091.0
2024-06-26 10:40:00,93.22,93.23,93.18,93.19,251170.0,89.4421,89.4517,89.4037,89.4133,251170.0
2024-06-26 10:45:00,93.19,93.24,93.18,93.22,213493.0,89.4133,89.4613,89.4037,89.4421,213493.0
2024-06-26 10:50:00,93.21,93.28,93.19,93.25,368244.0,89.4325,89.4996,89.4133,89.4709,368244.0
2024-06-26 10:55:00,93.26,93.27,93.18,93.2,572544.0,89.4805,89.4901,89.4037,89.4229,572544.0
2024-06-26 11:00:00,93.22,93.28,93.21,93.26,405453.0,89.4421,89.4996,89.4325,89.4805,405453.0
2024-06-26 11:05:00,93.25,93.26,93.2,93.23,255748.0,89.4709,89.4805,89.4229,89.4517,255748.0
2024-06-26 11:10:00,93.23,93.25,93.2,93.2,376849.0,89.4517,89.4709,89.4229,89.4229,376849.0
2024-06-26 11:15:00,93.2,93.26,93.19,93.25,162844.0,89.4229,89.4805,89.4133,89.4709,162844.0
2024-06-26 11:20:00,93.25,93.25,93.21,93.21,114785.0,89.4709,89.4709,89.4325,89.4325,114785.0
2024-06-26 11:25:00,93.21,93.24,93.18,93.2,272454.0,89.4325,89.4613,89.4037,89.4229,272454.0
2024-06-26 11:30:00,93.2,93.2,93.15,93.18,371922.0,89.4229,89.4229,89.3749,89.4037,371922.0
2024-06-26 11:35:00,93.17,93.18,93.16,93.17,249661.0,89.3941,89.4037,89.3845,89.3941,249661.0
2024-06-26 11:40:00,93.17,93.18,93.16,93.17,109749.0,89.3941,89.4037,89.3845,89.3941,109749.0
2024-06-26 11:45:00,93.16,93.23,93.16,93.2,231267.0,89.3845,89.4517,89.3845,89.4229,231267.0
2024-06-26 11:50:00,93.21,93.25,93.2,93.25,242622.0,89.4325,89.4709,89.4229,89.4709,242622.0
2024-06-26 11:55:00,93.24,93.28,93.23,93.27,327079.0,89.4613,89.4996,89.4517,89.4901,327079.0
2024-06-26 12:00:00,93.27,93.3,93.26,93.3,171902.0,89.4901,89.5188,89.4805,89.5188,171902.0
2024-06-26 12:05:00,93.3,93.35,93.29,93.33,162582.0,89.5188,89.5668,89.5092,89.5476,162582.0
2024-06-26 12:10:00,93.34,93.34,93.29,93.3,151461.0,89.5572,89.5572,89.5092,89.5188,151461.0
2024-06-26 12:15:00,93.3,93.32,93.29,93.31,163115.0,89.5188,89.538,89.5092,89.5284,163115.0
2024-06-26 12:20:00,93.3,93.31,93.29,93.31,93081.0,89.5188,89.5284,89.5092,89.5284,93081.0
2024-06-26 12:25:00,93.31,93.32,93.29,93.31,161012.0,89.5284,89.538,89.5092,89.5284,161012.0
2024-06-26 12:30:00,93.32,93.35,93.31,93.33,116382.0,89.538,89.5668,89.5284,89.5476,116382.0
2024-06-26 12:35:00,93.34,93.35,93.31,93.34,133482.0,89.5572,89.5668,89.5284,89.5572,133482.0
2024-06-26 12:40:00,93.34,93.35,93.34,93.34,61197.0,89.5572,89.5668,89.5572,89.5572,61197.0
2024-06-26 12:45:00,93.35,93.35,93.29,93.29,171538.0,89.5668,89.5668,89.5092,89.5092,171538.0
2024-06-26 12:50:00,93.3,93.33,93.29,93.32,165262.0,89.5188,89.5476,89.5092,89.538,165262.0
2024-06-26 12:55:00,93.31,93.32,93.28,93.29,194295.0,89.5284,89.538,89.4996,89.5092,194295.0
2024-06-26 13:00:00,93.29,93.43,93.28,93.39,508848.0,89.5092,89.6436,89.4996,89.6052,508848.0
2024-06-26 13:05:00,93.39,93.39,93.33,93.34,238601.0,89.6052,89.6052,89.5476,89.5572,238601.0
2024-06-26 13:10:00,93.33,93.39,93.32,93.39,244801.0,89.5476,89.6052,89.538,89.6052,244801.0
2024-06-26 13:15:00,93.39,93.43,93.39,93.42,181154.0,89.6052,89.6436,89.6052,89.634,181154.0
2024-06-26 13:20:00,93.42,93.42,93.34,93.39,509065.0,89.634,89.634,89.5572,89.6052,509065.0
2024-06-26 13:25:00,93.39,93.4,93.34,93.37,243604.0,89.6052,89.6148,89.5572,89.586,243604.0
2024-06-26 13:30:00,93.36,93.39,93.34,93.36,104535.0,89.5764,89.6052,89.5572,89.5764,104535.0
2024-06-26 13:35:00,93.36,93.37,93.32,93.34,163875.0,89.5764,89.586,89.538,89.5572,163875.0
2024-06-26 13:40:00,93.33,93.35,93.32,93.34,92856.0,89.5476,89.5668,89.538,89.5572,92856.0
2024-06-26 13:45:00,93.34,93.38,93.33,93.38,276377.0,89.5572,89.5956,89.5476,89.5956,276377.0
2024-06-26 13:50:00,93.38,93.39,93.35,93.35,114447.0,89.5956,89.6052,89.5668,89.5668,114447.0
2024-06-26 13:55:00,93.36,93.36,93.3,93.3,82356.0,89.5764,89.5764,89.5188,89.5188,82356.0
2024-06-26 14:00:00,93.31,93.31,93.28,93.3,192113.0,89.5284,89.5284,89.4996,89.5188,192113.0
2024-06-26 14:05:00,93.3,93.31,93.27,93.28,185564.0,89.5188,89.5284,89.4901,89.4996,185564.0
2024-06-26 14:10:00,93.28,93.3,93.27,93.3,224859.0,89.4996,89.5188,89.4901,89.5188,224859.0
2024-06-26 14:15:00,93.3,93.3,93.22,93.22,354146.0,89.5188,89.5188,89.4421,89.4421,354146.0
2024-06-26 14:20:00,93.23,93.25,93.19,93.2,249148.0,89.4517,89.4709,89.4133,89.4229,249148.0
2024-06-26 14:25:00,93.2,93.2,93.15,93.19,305769.0,89.4229,89.4229,89.3749,89.4133,305769.0
2024-06-26 14:30:00,93.19,93.24,93.18,93.22,222653.0,89.4133,89.4613,89.4037,89.4421,222653.0
2024-06-26 14:35:00,93.22,93.25,93.2,93.23,543878.0,89.4421,89.4709,89.4229,89.4517,543878.0
2024-06-26 14:40:00,93.23,93.25,93.21,93.23,341502.0,89.4517,89.4709,89.4325,89.4517,341502.0
2024-06-26 14:45:00,93.23,93.27,93.21,93.27,175596.0,89.4517,89.4901,89.4325,89.4901,175596.0
2024-06-26 14:50:00,93.26,93.28,93.22,93.24,332830.0,89.4805,89.4996,89.4421,89.4613,332830.0
2024-06-26 14:55:00,93.23,93.24,93.19,93.2,196536.0,89.4517,89.4613,89.4133,89.4229,196536.0
2024-06-26 15:00:00,93.2,93.21,93.16,93.19,144306.0,89.4229,89.4325,89.3845,89.4133,144306.0
2024-06-26 15:05:00,93.19,93.21,93.18,93.2,117951.0,89.4133,89.4325,89.4037,89.4229,117951.0
2024-06-26 15:10:00,93.2,93.2,93.18,93.18,241579.0,89.4229,89.4229,89.4037,89.4037,241579.0
2024-06-26 15:15:00,93.19,93.21,93.18,93.2,181771.0,89.4133,89.4325,89.4037,89.4229,181771.0
2024-06-26 15:20:00,93.19,93.2,93.19,93.2,76860.0,89.4133,89.4229,89.4133,89.4229,76860.0
2024-06-26 15:25:00,93.2,93.2,93.15,93.17,231543.0,89.4229,89.4229,89.3749,89.3941,231543.0
2024-06-26 15:30:00,93.16,93.17,93.15,93.16,174364.0,89.3845,89.3941,89.3749,89.3845,174364.0
2024-06-26 15:35:00,93.15,93.16,93.12,93.13,270166.0,89.3749,89.3845,89.3461,89.3557,270166.0
2024-06-26 15:40:00,93.13,93.17,93.11,93.17,405353.0,89.3557,89.3941,89.3365,89.3941,405353.0
2024-06-26 15:45:00,93.17,93.17,93.15,93.16,199631.0,89.3941,89.3941,89.3749,89.3845,199631.0
2024-06-26 15:50:00,93.16,93.17,93.15,93.17,510783.0,89.3845,89.3941,89.3749,89.3941,510783.0
2024-06-26 15:55:00,93.17,93.18,93.13,93.14,3308943.0,89.3941,89.4037,89.3557,89.3653,3308943.0
2024-06-27 09:30:00,93.52,93.54,93.48,93.53,408877.0,89.7299,89.7491,89.6915,89.7395,408877.0
2024-06-27 09:35:00,93.53,93.6,93.53,93.57,201429.0,89.7395,89.8067,89.7395,89.7779,201429.0
2024-06-27 09:40:00,93.58,93.62,93.55,93.62,181741.0,89.7875,89.8259,89.7587,89.8259,181741.0
2024-06-27 09:45:00,93.62,93.65,93.59,93.61,239251.0,89.8259,89.8546,89.7971,89.8163,239251.0
2024-06-27 09:50:00,93.61,93.68,93.56,93.66,550945.0,89.8163,89.8834,89.7683,89.8642,550945.0
2024-06-27 09:55:00,93.65,93.69,93.63,93.66,395454.0,89.8546,89.893,89.8355,89.8642,395454.0
2024-06-27 10:00:00,93.65,93.71,93.63,93.66,362560.0,89.8546,89.9122,89.8355,89.8642,362560.0
2024-06-27 10:05:00,93.66,93.69,93.63,93.65,373291.0,89.8642,89.893,89.8355,89.8546,373291.0
2024-06-27 10:10:00,93.64,93.68,93.62,93.65,261099.0,89.8451,89.8834,89.8259,89.8546,261099.0
2024-06-27 10:15:00,93.65,93.66,93.59,93.6,160881.0,89.8546,89.8642,89.7971,89.8067,160881.0
2024-06-27 10:20:00,93.6,93.64,93.56,93.57,154447.0,89.8067,89.8451,89.7683,89.7779,154447.0
2024-06-27 10:25:00,93.56,93.6,93.55,93.56,175444.0,89.7683,89.8067,89.7587,89.7683,175444.0
2024-06-27 10:30:00,93.56,93.6,93.56,93.58,200134.0,89.7683,89.8067,89.7683,89.7875,200134.0
2024-06-27 10:35:00,93.59,93.59,93.54,93.58,265204.0,89.7971,89.7971,89.7491,89.7875,265204.0
2024-06-27 10:40:00,93.57,93.59,93.56,93.57,97158.0,89.7779,89.7971,89.7683,89.7779,97158.0
2024-06-27 10:45:00,93.56,93.63,93.56,93.62,126375.0,89.7683,89.8355,89.7683,89.8259,126375.0
2024-06-27 10:50:00,93.62,93.63,93.58,93.58,116463.0,89.8259,89.8355,89.7875,89.7875,116463.0
2024-06-27 10:55:00,93.57,93.58,93.52,93.55,133885.0,89.7779,89.7875,89.7299,89.7587,133885.0
2024-06-27 11:00:00,93.55,93.57,93.54,93.54,81930.0,89.7587,89.7779,89.7491,89.7491,81930.0
2024-06-27 11:05:00,93.55,93.58,93.54,93.54,189936.0,89.7587,89.7875,89.7491,89.7491,189936.0
2024-06-27 11:10:00,93.53,93.57,93.5,93.51,203428.0,89.7395,89.7779,89.7107,89.7203,203428.0
2024-06-27 11:15:00,93.51,93.53,93.5,93.52,143425.0,89.7203,89.7395,89.7107,89.7299,143425.0
2024-06-27 11:20:00,93.52,93.54,93.48,93.49,180538.0,89.7299,89.7491,89.6915,89.7011,180538.0
2024-06-27 11:25:00,93.48,93.52,93.47,93.48,306186.0,89.6915,89.7299,89.6819,89.6915,306186.0
2024-06-27 11:30:00,93.48,93.5,93.47,93.49,90912.0,89.6915,89.7107,89.6819,89.7011,90912.0
2024-06-27 11:35:00,93.49,93.54,93.48,93.53,150146.0,89.7011,89.7491,89.6915,89.7395,150146.0
2024-06-27 11:40:00,93.53,93.55,93.52,93.52,127070.0,89.7395,89.7587,89.7299,89.7299,127070.0
2024-06-27 11:45:00,93.53,93.54,93.45,93.48,156260.0,89.7395,89.7491,89.6628,89.6915,156260.0
2024-06-27 11:50:00,93.48,93.54,93.46,93.53,453219.0,89.6915,89.7491,89.6723,89.7395,453219.0
2024-06-27 11:55:00,93.53,93.53,93.5,93.5,297627.0,89.7395,89.7395,89.7107,89.7107,297627.0
2024-06-27 12:00:00,93.51,93.55,93.5,93.55,57553.0,89.7203,89.7587,89.7107,89.7587,57553.0
2024-06-27 12:05:00,93.55,93.59,93.54,93.55,98202.0,89.7587,89.7971,89.7491,89.7587,98202.0
2024-06-27 12:10:00,93.54,93.58,93.54,93.55,63608.0,89.7491,89.7875,89.7491,89.7587,63608.0
2024-06-27 12:15:00,93.55,93.55,93.51,93.52,82826.0,89.7587,89.7587,89.7203,89.7299,82826.0
2024-06-27 12:20:00,93.52,93.53,93.5,93.53,85081.0,89.7299,89.7395,89.7107,89.7395,85081.0
2024-06-27 12:25:00,93.53,93.57,93.52,93.56,135971.0,89.7395,89.7779,89.7299,89.7683,135971.0
2024-06-27 12:30:00,93.56,93.6,93.55,93.57,127895.0,89.7683,89.8067,89.7587,89.7779,127895.0
2024-06-27 12:35:00,93.58,93.6,93.57,93.6,30434.0,89.7875,89.8067,89.7779,89.8067,30434.0
2024-06-27 12:40:00,93.59,93.6,93.55,93.58,124928.0,89.7971,89.8067,89.7587,89.7875,124928.0
2024-06-27 12:45:00,93.58,93.59,93.57,93.59,31550.0,89.7875,89.7971,89.7779,89.7971,31550.0
2024-06-27 12:50:00,93.59,93.61,93.58,93.61,62535.0,89.7971,89.8163,89.7875,89.8163,62535.0
2024-06-27 12:55:00,93.61,93.61,93.57,93.57,107250.0,89.8163,89.8163,89.7779,89.7779,107250.0
2024-06-27 13:00:00,93.57,93.67,93.56,93.64,444094.0,89.7779,89.8738,89.7683,89.8451,444094.0
2024-06-27 13:05:00,93.64,93.68,93.62,93.64,179508.0,89.8451,89.8834,89.8259,89.8451,179508.0
2024-06-27 13:10:00,93.63,93.68,93.63,93.68,207967.0,89.8355,89.8834,89.8355,89.8834,207967.0
2024-06-27 13:15:00,93.68,93.68,93.62,93.62,66446.0,89.8834,89.8834,89.8259,89.8259,66446.0
2024-06-27 13:20:00,93.63,93.63,93.59,93.6,67113.0,89.8355,89.8355,89.7971,89.8067,67113.0
2024-06-27 13:25:00,93.6,93.63,93.59,93.63,85178.0,89.8067,89.8355,89.7971,89.8355,85178.0
2024-06-27 13:30:00,93.63,93.63,93.6,93.63,87562.0,89.8355,89.8355,89.8067,89.8355,87562.0
2024-06-27 13:35:00,93.63,93.67,93.61,93.65,127789.0,89.8355,89.8738,89.8163,89.8546,127789.0
2024-06-27 13:40:00,93.64,93.66,93.63,93.65,74633.0,89.8451,89.8642,89.8355,89.8546,74633.0
2024-06-27 13:45:00,93.66,93.67,93.6,93.61,135165.0,89.8642,89.8738,89.8067,89.8163,135165.0
2024-06-27 13:50:00,93.61,93.63,93.59,93.63,94538.0,89.8163,89.8355,89.7971,89.8355,94538.0
2024-06-27 13:55:00,93.63,93.63,93.57,93.58,133173.0,89.8355,89.8355,89.7779,89.7875,133173.0
2024-06-27 14:00:00,93.58,93.6,93.57,93.6,41900.0,89.7875,89.8067,89.7779,89.8067,41900.0
2024-06-27 14:05:00,93.6,93.6,93.59,93.59,78456.0,89.8067,89.8067,89.7971,89.7971,78456.0
2024-06-27 14:10:00,93.6,93.6,93.56,93.56,133348.0,89.8067,89.8067,89.7683,89.7683,133348.0
2024-06-27 14:15:00,93.56,93.57,93.55,93.57,150289.0,89.7683,89.7779,89.7587,89.7779,150289.0
2024-06-27 14:20:00,93.57,93.59,93.56,93.59,267232.0,89.7779,89.7971,89.7683,89.7971,267232.0
2024-06-27 14:25:00,93.59,93.59,93.55,93.56,58449.0,89.7971,89.7971,89.7587,89.7683,58449.0
2024-06-27 14:30:00,93.56,93.6,93.56,93.59,221233.0,89.7683,89.8067,89.7683,89.7971,221233.0
2024-06-27 14:35:00,93.59,93.61,93.57,93.58,233537.0,89.7971,89.8163,89.7779,89.7875,233537.0
2024-06-27 14:40:00,93.59,93.59,93.52,93.52,250243.0,89.7971,89.7971,89.7299,89.7299,250243.0
2024-06-27 14:45:00,93.52,93.53,93.48,93.5,178290.0,89.7299,89.7395,89.6915,89.7107,178290.0
2024-06-27 14:50:00,93.5,93.53,93.48,93.53,197501.0,89.7107,89.7395,89.6915,89.7395,197501.0
2024-06-27 14:55:00,93.52,93.53,93.5,93.52,118347.0,89.7299,89.7395,89.7107,89.7299,118347.0
2024-06-27 15:00:00,93.52,93.52,93.47,93.48,137261.0,89.7299,89.7299,89.6819,89.6915,137261.0
2024-06-27 15:05:00,93.48,93.49,93.46,93.46,83732.0,89.6915,89.7011,89.6723,89.6723,83732.0
2024-06-27 15:10:00,93.46,93.47,93.46,93.46,119939.0,89.6723,89.6819,89.6723,89.6723,119939.0
2024-06-27 15:15:00,93.46,93.54,93.45,93.5,519343.0,89.6723,89.7491,89.6628,89.7107,519343.0
2024-06-27 15:20:00,93.5,93.53,93.48,93.49,114804.0,89.7107,89.7395,89.6915,89.7011,114804.0
2024-06-27 15:25:00,93.49,93.5,93.46,93.47,164124.0,89.7011,89.7107,89.6723,89.6819,164124.0
2024-06-27 15:30:00,93.48,93.48,93.43,93.44,154443.0,89.6915,89.6915,89.6436,89.6532,154443.0
2024-06-27 15:35:00,93.43,93.48,93.42,93.48,182681.0,89.6436,89.6915,89.634,89.6915,182681.0
2024-06-27 15:40:00,93.48,93.48,93.46,93.47,143366.0,89.6915,89.6915,89.6723,89.6819,143366.0
2024-06-27 15:45:00,93.47,93.47,93.45,93.46,147070.0,89.6819,89.6819,89.6628,89.6723,147070.0
2024-06-27 15:50:00,93.45,93.46,93.42,93.44,354380.0,89.6628,89.6723,89.634,89.6532,354380.0
2024-06-27 15:55:00,93.44,93.53,93.42,93.52,1334959.0,89.6532,89.7395,89.634,89.7299,1334959.0
2024-06-28 09:30:00,93.71,93.77,93.66,93.68,482587.0,89.9122,89.9698,89.8642,89.8834,482587.0
2024-06-28 09:35:00,93.68,93.73,93.66,93.71,381716.0,89.8834,89.9314,89.8642,89.9122,381716.0
2024-06-28 09:40:00,93.7,93.72,93.57,93.59,832674.0,89.9026,89.9218,89.7779,89.7971,832674.0
2024-06-28 09:45:00,93.59,93.64,93.55,93.63,696267.0,89.7971,89.8451,89.7587,89.8355,696267.0
2024-06-28 09:50:00,93.64,93.7,93.59,93.6,303141.0,89.8451,89.9026,89.7971,89.8067,303141.0
2024-06-28 09:55:00,93.6,93.61,93.49,93.51,229591.0,89.8067,89.8163,89.7011,89.7203,229591.0
2024-06-28 10:00:00,93.51,93.61,93.43,93.44,848795.0,89.7203,89.8163,89.6436,89.6532,848795.0
2024-06-28 10:05:00,93.44,93.45,93.32,93.33,337846.0,89.6532,89.6628,89.538,89.5476,337846.0
2024-06-28 10:10:00,93.34,93.35,93.2,93.21,664339.0,89.5572,89.5668,89.4229,89.4325,664339.0
2024-06-28 10:15:00,93.2,93.26,93.17,93.18,318433.0,89.4229,89.4805,89.3941,89.4037,318433.0
2024-06-28 10:20:00,93.18,93.2,93.08,93.11,503258.0,89.4037,89.4229,89.3078,89.3365,503258.0
2024-06-28 10:25:00,93.11,93.29,93.1,93.28,542620.0,89.3365,89.5092,89.3269,89.4996,542620.0
2024-06-28 10:30:00,93.28,93.31,93.25,93.27,350993.0,89.4996,89.5284,89.4709,89.4901,350993.0
2024-06-28 10:35:00,93.27,93.31,93.16,93.17,166245.0,89.4901,89.5284,89.3845,89.3941,166245.0
2024-06-28 10:40:00,93.17,93.18,93.03,93.08,474794.0,89.3941,89.4037,89.2598,89.3078,474794.0
2024-06-28 10:45:00,93.07,93.11,93.02,93.04,316119.0,89.2982,89.3365,89.2502,89.2694,316119.0
2024-06-28 10:50:00,93.04,93.04,92.77,92.83,1105312.0,89.2694,89.2694,89.0103,89.0679,1105312.0
2024-06-28 10:55:00,92.82,92.82,92.73,92.74,929429.0,89.0583,89.0583,88.9719,88.9815,929429.0
2024-06-28 11:00:00,92.73,92.75,92.6,92.63,647708.0,88.9719,88.9911,88.8472,88.876,647708.0
2024-06-28 11:05:00,92.63,92.65,92.47,92.48,636328.0,88.876,88.8952,88.7225,88.7321,636328.0
2024-06-28 11:10:00,92.48,92.59,92.44,92.59,514661.0,88.7321,88.8376,88.6937,88.8376,514661.0
2024-06-28 11:15:00,92.58,92.66,92.56,92.57,678437.0,88.828,88.9048,88.8088,88.8184,678437.0
2024-06-28 11:20:00,92.56,92.65,92.54,92.64,481282.0,88.8088,88.8952,88.7896,88.8856,481282.0
2024-06-28 11:25:00,92.64,92.71,92.63,92.7,363226.0,88.8856,88.9527,88.876,88.9432,363226.0
2024-06-28 11:30:00,92.71,92.79,92.7,92.75,335428.0,88.9527,89.0295,88.9432,88.9911,335428.0
2024-06-28 11:35:00,92.74,92.75,92.64,92.64,345678.0,88.9815,88.9911,88.8856,88.8856,345678.0
2024-06-28 11:40:00,92.65,92.66,92.58,92.58,199759.0,88.8952,88.9048,88.828,88.828,199759.0
2024-06-28 11:45:00,92.58,92.6,92.53,92.54,293065.0,88.828,88.8472,88.78,88.7896,293065.0
2024-06-28 11:50:00,92.53,92.59,92.51,92.58,280126.0,88.78,88.8376,88.7609,88.828,280126.0
2024-06-28 11:55:00,92.57,92.58,92.52,92.53,203162.0,88.8184,88.828,88.7704,88.78,203162.0
2024-06-28 12:00:00,92.53,92.58,92.49,92.51,340365.0,88.78,88.828,88.7417,88.7609,340365.0
2024-06-28 12:05:00,92.51,92.57,92.47,92.52,384808.0,88.7609,88.8184,88.7225,88.7704,384808.0
2024-06-28 12:10:00,92.52,92.54,92.46,92.48,159801.0,88.7704,88.7896,88.7129,88.7321,159801.0
2024-06-28 12:15:00,92.49,92.49,92.43,92.45,578693.0,88.7417,88.7417,88.6841,88.7033,578693.0
2024-06-28 12:20:00,92.44,92.53,92.4,92.5,403057.0,88.6937,88.78,88.6553,88.7513,403057.0
2024-06-28 12:25:00,92.5,92.52,92.47,92.48,198694.0,88.7513,88.7704,88.7225,88.7321,198694.0
2024-06-28 12:30:00,92.48,92.5,92.41,92.45,236746.0,88.7321,88.7513,88.6649,88.7033,236746.0
2024-06-28 12:35:00,92.44,92.49,92.35,92.4,340769.0,88.6937,88.7417,88.6073,88.6553,340769.0
2024-06-28 12:40:00,92.4,92.41,92.35,92.35,156693.0,88.6553,88.6649,88.6073,88.6073,156693.0
2024-06-28 12:45:00,92.35,92.36,92.23,92.24,241686.0,88.6073,88.6169,88.4922,88.5018,241686.0
2024-06-28 12:50:00,92.23,92.29,92.19,92.29,391208.0,88.4922,88.5498,88.4538,88.5498,391208.0
2024-06-28 12:55:00,92.28,92.38,92.28,92.35,223608.0,88.5402,88.6361,88.5402,88.6073,223608.0
2024-06-28 13:00:00,92.35,92.4,92.34,92.39,295126.0,88.6073,88.6553,88.5977,88.6457,295126.0
2024-06-28 13:05:00,92.39,92.4,92.34,92.34,118037.0,88.6457,88.6553,88.5977,88.5977,118037.0
2024-06-28 13:10:00,92.34,92.37,92.32,92.34,282754.0,88.5977,88.6265,88.5786,88.5977,282754.0
2024-06-28 13:15:00,92.34,92.43,92.34,92.43,257468.0,88.5977,88.6841,88.5977,88.6841,257468.0
2024-06-28 13:20:00,92.43,92.43,92.4,92.41,101202.0,88.6841,88.6841,88.6553,88.6649,101202.0
2024-06-28 13:25:00,92.42,92.43,92.4,92.42,160166.0,88.6745,88.6841,88.6553,88.6745,160166.0
2024-06-28 13:30:00,92.42,92.43,92.39,92.4,254388.0,88.6745,88.6841,88.6457,88.6553,254388.0
2024-06-28 13:35:00,92.4,92.4,92.36,92.38,122660.0,88.6553,88.6553,88.6169,88.6361,122660.0
2024-06-28 13:40:00,92.38,92.38,92.32,92.32,83471.0,88.6361,88.6361,88.5786,88.5786,83471.0
2024-06-28 13:45:00,92.32,92.36,92.31,92.31,582686.0,88.5786,88.6169,88.569,88.569,582686.0
2024-06-28 13:50:00,92.31,92.35,92.29,92.34,405994.0,88.569,88.6073,88.5498,88.5977,405994.0
2024-06-28 13:55:00,92.35,92.38,92.34,92.38,126597.0,88.6073,88.6361,88.5977,88.6361,126597.0
2024-06-28 14:00:00,92.38,92.44,92.37,92.4,157151.0,88.6361,88.6937,88.6265,88.6553,157151.0
2024-06-28 14:05:00,92.41,92.43,92.4,92.42,198386.0,88.6649,88.6841,88.6553,88.6745,198386.0
2024-06-28 14:10:00,92.41,92.43,92.41,92.42,98789.0,88.6649,88.6841,88.6649,88.6745,98789.0
2024-06-28 14:15:00,92.43,92.44,92.42,92.43,148086.0,88.6841,88.6937,88.6745,88.6841,148086.0
2024-06-28 14:20:00,92.44,92.48,92.41,92.48,269903.0,88.6937,88.7321,88.6649,88.7321,269903.0
2024-06-28 14:25:00,92.48,92.5,92.47,92.47,180759.0,88.7321,88.7513,88.7225,88.7225,180759.0
2024-06-28 14:30:00,92.48,92.5,92.46,92.48,260657.0,88.7321,88.7513,88.7129,88.7321,260657.0
2024-06-28 14:35:00,92.48,92.48,92.44,92.45,252425.0,88.7321,88.7321,88.6937,88.7033,252425.0
2024-06-28 14:40:00,92.45,92.45,92.4,92.41,134236.0,88.7033,88.7033,88.6553,88.6649,134236.0
2024-06-28 14:45:00,92.4,92.41,92.38,92.39,291362.0,88.6553,88.6649,88.6361,88.6457,291362.0
2024-06-28 14:50:00,92.39,92.43,92.37,92.43,209384.0,88.6457,88.6841,88.6265,88.6841,209384.0
2024-06-28 14:55:00,92.43,92.43,92.39,92.4,287818.0,88.6841,88.6841,88.6457,88.6553,287818.0
2024-06-28 15:00:00,92.39,92.39,92.33,92.36,274305.0,88.6457,88.6457,88.5881,88.6169,274305.0
2024-06-28 15:05:00,92.36,92.36,92.31,92.32,309048.0,88.6169,88.6169,88.569,88.5786,309048.0
2024-06-28 15:10:00,92.31,92.34,92.3,92.33,254502.0,88.569,88.5977,88.5594,88.5881,254502.0
2024-06-28 15:15:00,92.32,92.32,92.3,92.31,300610.0,88.5786,88.5786,88.5594,88.569,300610.0
2024-06-28 15:20:00,92.31,92.31,92.28,92.29,336144.0,88.569,88.569,88.5402,88.5498,336144.0
2024-06-28 15:25:00,92.29,92.29,92.21,92.22,828444.0,88.5498,88.5498,88.473,88.4826,828444.0
2024-06-28 15:30:00,92.21,92.22,92.19,92.19,551261.0,88.473,88.4826,88.4538,88.4538,551261.0
2024-06-28 15:35:00,92.2,92.22,92.19,92.2,805889.0,88.4634,88.4826,88.4538,88.4634,805889.0
2024-06-28 15:40:00,92.2,92.21,92.1,92.12,708326.0,88.4634,88.473,88.3675,88.3867,708326.0
2024-06-28 15:45:00,92.12,92.17,92.11,92.14,808197.0,88.3867,88.4346,88.3771,88.4058,808197.0
2024-06-28 15:50:00,92.13,92.14,92.1,92.12,1591472.0,88.3963,88.4058,88.3675,88.3867,1591472.0
2024-06-28 15:55:00,92.12,92.12,91.78,91.79,7109258.0,88.3867,88.3867,88.0604,88.07,7109258.0
2024-07-01 09:30:00,90.42,90.45,90.37,90.45,1691543.0,87.0364,87.0653,86.9883,87.0653,1691543.0
2024-07-01 09:35:00,90.45,90.6,90.41,90.59,1126282.0,87.0653,87.2097,87.0268,87.2001,1126282.0
2024-07-01 09:40:00,90.59,90.66,90.53,90.66,589896.0,87.2001,87.2675,87.1423,87.2675,589896.0
2024-07-01 09:45:00,90.66,90.71,90.61,90.66,2011412.0,87.2675,87.3156,87.2193,87.2675,2011412.0
2024-07-01 09:50:00,90.66,90.76,90.65,90.71,602498.0,87.2675,87.3637,87.2578,87.3156,602498.0
2024-07-01 09:55:00,90.71,90.78,90.69,90.78,419109.0,87.3156,87.383,87.2963,87.383,419109.0
2024-07-01 10:00:00,90.78,91.08,90.58,90.59,1514393.0,87.383,87.6717,87.1905,87.2001,1514393.0
2024-07-01 10:05:00,90.59,90.6,90.48,90.5,746155.0,87.2001,87.2097,87.0942,87.1134,746155.0
2024-07-01 10:10:00,90.51,90.53,90.34,90.39,756696.0,87.1231,87.1423,86.9594,87.0076,756696.0
2024-07-01 10:15:00,90.39,90.42,90.29,90.36,1001121.0,87.0076,87.0364,86.9113,86.9787,1001121.0
2024-07-01 10:20:00,90.36,90.36,90.18,90.2,741239.0,86.9787,86.9787,86.8054,86.8247,741239.0
2024-07-01 10:25:00,90.21,90.23,90.12,90.18,444946.0,86.8343,86.8536,86.7477,86.8054,444946.0
2024-07-01 10:30:00,90.18,90.2,90.02,90.02,1278049.0,86.8054,86.8247,86.6514,86.6514,1278049.0
2024-07-01 10:35:00,90.02,90.11,90.0,90.06,625503.0,86.6514,86.738,86.6322,86.6899,625503.0
2024-07-01 10:40:00,90.06,90.09,90.0,90.03,551477.0,86.6899,86.7188,86.6322,86.661,551477.0
2024-07-01 10:45:00,90.03,90.09,90.02,90.05,420511.0,86.661,86.7188,86.6514,86.6803,420511.0
2024-07-01 10:50:00,90.05,90.07,89.95,89.95,588814.0,86.6803,86.6995,86.584,86.584,588814.0
2024-07-01 10:55:00,89.95,89.99,89.92,89.94,1038459.0,86.584,86.6225,86.5552,86.5744,1038459.0
2024-07-01 11:00:00,89.94,89.98,89.93,89.98,624409.0,86.5744,86.6129,86.5648,86.6129,624409.0
2024-07-01 11:05:00,89.98,90.06,89.93,90.05,687590.0,86.6129,86.6899,86.5648,86.6803,687590.0
2024-07-01 11:10:00,90.05,90.13,90.03,90.07,718666.0,86.6803,86.7573,86.661,86.6995,718666.0
2024-07-01 11:15:00,90.07,90.07,90.01,90.03,567914.0,86.6995,86.6995,86.6418,86.661,567914.0
2024-07-01 11:20:00,90.04,90.05,89.98,90.05,418543.0,86.6707,86.6803,86.6129,86.6803,418543.0
2024-07-01 11:25:00,90.05,90.06,89.99,90.0,273070.0,86.6803,86.6899,86.6225,86.6322,273070.0
2024-07-01 11:30:00,90.0,90.02,89.97,90.0,388684.0,86.6322,86.6514,86.6033,86.6322,388684.0
2024-07-01 11:35:00,90.0,90.02,89.96,90.02,389882.0,86.6322,86.6514,86.5937,86.6514,389882.0
2024-07-01 11:40:00,90.01,90.02,89.94,89.95,388051.0,86.6418,86.6514,86.5744,86.584,388051.0
2024-07-01 11:45:00,89.95,89.98,89.93,89.97,379710.0,86.584,86.6129,86.5648,86.6033,379710.0
2024-07-01 11:50:00,89.97,89.97,89.88,89.93,402099.0,86.6033,86.6033,86.5166,86.5648,402099.0
2024-07-01 11:55:00,89.93,89.97,89.9,89.93,650979.0,86.5648,86.6033,86.5359,86.5648,650979.0
2024-07-01 12:00:00,89.93,89.94,89.9,89.94,813860.0,86.5648,86.5744,86.5359,86.5744,813860.0
2024-07-01 12:05:00,89.94,90.02,89.93,90.02,726391.0,86.5744,86.6514,86.5648,86.6514,726391.0
2024-07-01 12:10:00,90.02,90.11,90.02,90.11,349848.0,86.6514,86.738,86.6514,86.738,349848.0
2024-07-01 12:15:00,90.11,90.11,90.03,90.08,336709.0,86.738,86.738,86.661,86.7092,336709.0
2024-07-01 12:20:00,90.09,90.11,90.06,90.06,500440.0,86.7188,86.738,86.6899,86.6899,500440.0
2024-07-01 12:25:00,90.06,90.11,90.02,90.04,321357.0,86.6899,86.738,86.6514,86.6707,321357.0
2024-07-01 12:30:00,90.03,90.06,90.02,90.03,289723.0,86.661,86.6899,86.6514,86.661,289723.0
2024-07-01 12:35:00,90.04,90.04,89.98,89.98,252717.0,86.6707,86.6707,86.6129,86.6129,252717.0
2024-07-01 12:40:00,89.99,90.01,89.95,89.98,361274.0,86.6225,86.6418,86.584,86.6129,361274.0
2024-07-01 12:45:00,89.98,89.98,89.9,89.91,354559.0,86.6129,86.6129,86.5359,86.5455,354559.0
2024-07-01 12:50:00,89.92,89.95,89.88,89.91,668680.0,86.5552,86.584,86.5166,86.5455,668680.0
2024-07-01 12:55:00,89.91,89.94,89.89,89.9,203612.0,86.5455,86.5744,86.5263,86.5359,203612.0
2024-07-01 13:00:00,89.9,89.93,89.89,89.91,201670.0,86.5359,86.5648,86.5263,86.5455,201670.0
2024-07-01 13:05:00,89.9,89.92,89.89,89.92,143260.0,86.5359,86.5552,86.5263,86.5552,143260.0
2024-07-01 13:10:00,89.92,89.96,89.91,89.95,289415.0,86.5552,86.5937,86.5455,86.584,289415.0
2024-07-01 13:15:00,89.95,89.98,89.93,89.98,151864.0,86.584,86.6129,86.5648,86.6129,151864.0
2024-07-01 13:20:00,89.98,90.0,89.97,90.0,361571.0,86.6129,86.6322,86.6033,86.6322,361571.0
2024-07-01 13:25:00,89.99,90.0,89.97,89.98,148978.0,86.6225,86.6322,86.6033,86.6129,148978.0
2024-07-01 13:30:00,89.98,89.98,89.93,89.95,170695.0,86.6129,86.6129,86.5648,86.584,170695.0
2024-07-01 13:35:00,89.95,89.97,89.94,89.97,82279.0,86.584,86.6033,86.5744,86.6033,82279.0
2024-07-01 13:40:00,89.97,89.99,89.96,89.98,157814.0,86.6033,86.6225,86.5937,86.6129,157814.0
2024-07-01 13:45:00,89.98,89.98,89.93,89.94,183678.0,86.6129,86.6129,86.5648,86.5744,183678.0
2024-07-01 13:50:00,89.94,89.95,89.93,89.95,138441.0,86.5744,86.584,86.5648,86.584,138441.0
2024-07-01 13:55:00,89.94,89.95,89.91,89.93,182047.0,86.5744,86.584,86.5455,86.5648,182047.0
2024-07-01 14:00:00,89.93,89.94,89.89,89.9,168533.0,86.5648,86.5744,86.5263,86.5359,168533.0
2024-07-01 14:05:00,89.89,89.93,89.88,89.91,228454.0,86.5263,86.5648,86.5166,86.5455,228454.0
2024-07-01 14:10:00,89.91,89.91,89.86,89.87,261443.0,86.5455,86.5455,86.4974,86.507,261443.0
2024-07-01 14:15:00,89.87,89.87,89.84,89.86,298857.0,86.507,86.507,86.4781,86.4974,298857.0
2024-07-01 14:20:00,89.86,89.87,89.82,89.83,314048.0,86.4974,86.507,86.4589,86.4685,314048.0
2024-07-01 14:25:00,89.83,89.87,89.82,89.86,315043.0,86.4685,86.507,86.4589,86.4974,315043.0
2024-07-01 14:30:00,89.86,89.93,89.85,89.92,217676.0,86.4974,86.5648,86.4878,86.5552,217676.0
2024-07-01 14:35:00,89.92,89.98,89.89,89.95,255465.0,86.5552,86.6129,86.5263,86.584,255465.0
2024-07-01 14:40:00,89.96,90.04,89.95,90.01,295319.0,86.5937,86.6707,86.584,86.6418,295319.0
2024-07-01 14:45:00,90.01,90.02,90.0,90.01,241659.0,86.6418,86.6514,86.6322,86.6418,241659.0
2024-07-01 14:50:00,90.01,90.06,90.0,90.05,290654.0,86.6418,86.6899,86.6322,86.6803,290654.0
2024-07-01 14:55:00,90.05,90.05,89.97,89.97,310610.0,86.6803,86.6803,86.6033,86.6033,310610.0
2024-07-01 15:00:00,89.97,90.02,89.97,90.02,289285.0,86.6033,86.6514,86.6033,86.6514,289285.0
2024-07-01 15:05:00,90.01,90.02,89.95,89.95,250753.0,86.6418,86.6514,86.584,86.584,250753.0
2024-07-01 15:10:00,89.96,89.97,89.94,89.96,275579.0,86.5937,86.6033,86.5744,86.5937,275579.0
2024-07-01 15:15:00,89.96,89.98,89.94,89.96,320298.0,86.5937,86.6129,86.5744,86.5937,320298.0
2024-07-01 15:20:00,89.96,89.98,89.95,89.96,165472.0,86.5937,86.6129,86.584,86.5937,165472.0
2024-07-01 15:25:00,89.97,89.98,89.94,89.96,179754.0,86.6033,86.6129,86.5744,86.5937,179754.0
2024-07-01 15:30:00,89.96,89.96,89.92,89.94,552554.0,86.5937,86.5937,86.5552,86.5744,552554.0
2024-07-01 15:35:00,89.94,89.95,89.93,89.95,346539.0,86.5744,86.584,86.5648,86.584,346539.0
2024-07-01 15:40:00,89.95,89.99,89.94,89.95,624548.0,86.584,86.6225,86.5744,86.584,624548.0
2024-07-01 15:45:00,89.95,89.98,89.95,89.95,359676.0,86.584,86.6129,86.584,86.584,359676.0
2024-07-01 15:50:00,89.95,89.98,89.95,89.95,546361.0,86.584,86.6129,86.584,86.584,546361.0
2024-07-01 15:55:00,89.95,89.96,89.93,89.93,2091798.0,86.584,86.5937,86.5648,86.5648,2091798.0
2024-07-02 09:30:00,90.68,90.72,90.6,90.62,1112669.0,87.2867,87.3252,87.2097,87.229,1112669.0
2024-07-02 09:35:00,90.62,90.81,90.61,90.73,1305169.0,87.229,87.4118,87.2193,87.3348,1305169.0
2024-07-02 09:40:00,90.73,90.75,90.67,90.72,1119389.0,87.3348,87.3541,87.2771,87.3252,1119389.0
2024-07-02 09:45:00,90.72,90.72,90.61,90.68,973944.0,87.3252,87.3252,87.2193,87.2867,973944.0
2024-07-02 09:50:00,90.68,90.69,90.61,90.68,1087770.0,87.2867,87.2963,87.2193,87.2867,1087770.0
2024-07-02 09:55:00,90.68,90.69,90.58,90.67,715943.0,87.2867,87.2963,87.1905,87.2771,715943.0
2024-07-02 10:00:00,90.67,90.68,90.43,90.48,999334.0,87.2771,87.2867,87.0461,87.0942,999334.0
2024-07-02 10:05:00,90.48,90.54,90.38,90.38,532683.0,87.0942,87.152,86.9979,86.9979,532683.0
2024-07-02 10:10:00,90.39,90.39,90.23,90.29,628573.0,87.0076,87.0076,86.8536,86.9113,628573.0
2024-07-02 10:15:00,90.29,90.45,90.28,90.43,397883.0,86.9113,87.0653,86.9017,87.0461,397883.0
2024-07-02 10:20:00,90.43,90.49,90.33,90.34,277200.0,87.0461,87.1038,86.9498,86.9594,277200.0
2024-07-02 10:25:00,90.36,90.38,90.29,90.3,361748.0,86.9787,86.9979,86.9113,86.9209,361748.0
2024-07-02 10:30:00,90.3,90.42,90.29,90.38,571629.0,86.9209,87.0364,86.9113,86.9979,571629.0
2024-07-02 10:35:00,90.38,90.43,90.36,90.39,315141.0,86.9979,87.0461,86.9787,87.0076,315141.0
2024-07-02 10:40:00,90.39,90.4,90.26,90.27,186653.0,87.0076,87.0172,86.8824,86.8921,186653.0
2024-07-02 10:45:00,90.27,90.34,90.24,90.31,331227.0,86.8921,86.9594,86.8632,86.9306,331227.0
2024-07-02 10:50:00,90.31,90.37,90.3,90.36,494519.0,86.9306,86.9883,86.9209,86.9787,494519.0
2024-07-02 10:55:00,90.37,90.47,90.36,90.36,449915.0,86.9883,87.0846,86.9787,86.9787,449915.0
2024-07-02 11:00:00,90.36,90.39,90.28,90.31,459999.0,86.9787,87.0076,86.9017,86.9306,459999.0
2024-07-02 11:05:00,90.31,90.37,90.3,90.34,249161.0,86.9306,86.9883,86.9209,86.9594,249161.0
2024-07-02 11:10:00,90.34,90.39,90.28,90.31,510950.0,86.9594,87.0076,86.9017,86.9306,510950.0
2024-07-02 11:15:00,90.31,90.31,90.27,90.28,145926.0,86.9306,86.9306,86.8921,86.9017,145926.0
2024-07-02 11:20:00,90.28,90.28,90.12,90.13,439161.0,86.9017,86.9017,86.7477,86.7573,439161.0
2024-07-02 11:25:00,90.14,90.24,90.11,90.23,187817.0,86.7669,86.8632,86.738,86.8536,187817.0
2024-07-02 11:30:00,90.23,90.24,90.16,90.17,202957.0,86.8536,86.8632,86.7862,86.7958,202957.0
2024-07-02 11:35:00,90.17,90.22,90.17,90.2,312696.0,86.7958,86.8439,86.7958,86.8247,312696.0
2024-07-02 11:40:00,90.2,90.21,90.14,90.19,248599.0,86.8247,86.8343,86.7669,86.815,248599.0
2024-07-02 11:45:00,90.19,90.2,90.14,90.16,958294.0,86.815,86.8247,86.7669,86.7862,958294.0
2024-07-02 11:50:00,90.16,90.19,90.12,90.16,425169.0,86.7862,86.815,86.7477,86.7862,425169.0
2024-07-02 11:55:00,90.17,90.25,90.16,90.25,171218.0,86.7958,86.8728,86.7862,86.8728,171218.0
2024-07-02 12:00:00,90.25,90.26,90.22,90.24,116025.0,86.8728,86.8824,86.8439,86.8632,116025.0
2024-07-02 12:05:00,90.24,90.25,90.19,90.21,129547.0,86.8632,86.8728,86.815,86.8343,129547.0
2024-07-02 12:10:00,90.21,90.22,90.19,90.2,133131.0,86.8343,86.8439,86.815,86.8247,133131.0
2024-07-02 12:15:00,90.2,90.2,90.17,90.19,104972.0,86.8247,86.8247,86.7958,86.815,104972.0
2024-07-02 12:20:00,90.19,90.2,90.14,90.14,89842.0,86.815,86.8247,86.7669,86.7669,89842.0
2024-07-02 12:25:00,90.15,90.19,90.14,90.19,106421.0,86.7765,86.815,86.7669,86.815,106421.0
2024-07-02 12:30:00,90.18,90.19,90.13,90.15,118418.0,86.8054,86.815,86.7573,86.7765,118418.0
2024-07-02 12:35:00,90.15,90.15,90.11,90.11,125750.0,86.7765,86.7765,86.738,86.738,125750.0
2024-07-02 12:40:00,90.11,90.14,90.11,90.13,118091.0,86.738,86.7669,86.738,86.7573,118091.0
2024-07-02 12:45:00,90.12,90.13,90.09,90.1,109784.0,86.7477,86.7573,86.7188,86.7284,109784.0
2024-07-02 12:50:00,90.09,90.11,90.08,90.09,120317.0,86.7188,86.738,86.7092,86.7188,120317.0
2024-07-02 12:55:00,90.09,90.11,90.08,90.09,86938.0,86.7188,86.738,86.7092,86.7188,86938.0
2024-07-02 13:00:00,90.1,90.13,90.08,90.12,105275.0,86.7284,86.7573,86.7092,86.7477,105275.0
2024-07-02 13:05:00,90.12,90.17,90.11,90.16,107669.0,86.7477,86.7958,86.738,86.7862,107669.0
2024-07-02 13:10:00,90.16,90.22,90.15,90.22,111989.0,86.7862,86.8439,86.7765,86.8439,111989.0
2024-07-02 13:15:00,90.22,90.26,90.19,90.19,474632.0,86.8439,86.8824,86.815,86.815,474632.0
2024-07-02 13:20:00,90.2,90.23,90.19,90.22,136009.0,86.8247,86.8536,86.815,86.8439,136009.0
2024-07-02 13:25:00,90.22,90.23,90.16,90.17,91089.0,86.8439,86.8536,86.7862,86.7958,91089.0
2024-07-02 13:30:00,90.17,90.17,90.12,90.15,127092.0,86.7958,86.7958,86.7477,86.7765,127092.0
2024-07-02 13:35:00,90.15,90.16,90.1,90.15,138319.0,86.7765,86.7862,86.7284,86.7765,138319.0
2024-07-02 13:40:00,90.15,90.17,90.13,90.16,45797.0,86.7765,86.7958,86.7573,86.7862,45797.0
2024-07-02 13:45:00,90.17,90.22,90.16,90.21,151496.0,86.7958,86.8439,86.7862,86.8343,151496.0
2024-07-02 13:50:00,90.21,90.29,90.21,90.28,262552.0,86.8343,86.9113,86.8343,86.9017,262552.0
2024-07-02 13:55:00,90.29,90.32,90.25,90.25,161281.0,86.9113,86.9402,86.8728,86.8728,161281.0
2024-07-02 14:00:00,90.24,90.26,90.21,90.23,136269.0,86.8632,86.8824,86.8343,86.8536,136269.0
2024-07-02 14:05:00,90.23,90.27,90.23,90.26,104810.0,86.8536,86.8921,86.8536,86.8824,104810.0
2024-07-02 14:10:00,90.25,90.34,90.25,90.34,129830.0,86.8728,86.9594,86.8728,86.9594,129830.0
2024-07-02 14:15:00,90.34,90.35,90.3,90.34,87088.0,86.9594,86.9691,86.9209,86.9594,87088.0
2024-07-02 14:20:00,90.34,90.39,90.34,90.39,111986.0,86.9594,87.0076,86.9594,87.0076,111986.0
2024-07-02 14:25:00,90.38,90.42,90.38,90.4,213897.0,86.9979,87.0364,86.9979,87.0172,213897.0
2024-07-02 14:30:00,90.39,90.4,90.37,90.38,101429.0,87.0076,87.0172,86.9883,86.9979,101429.0
2024-07-02 14:35:00,90.39,90.4,90.36,90.36,140370.0,87.0076,87.0172,86.9787,86.9787,140370.0
2024-07-02 14:40:00,90.36,90.38,90.35,90.38,250087.0,86.9787,86.9979,86.9691,86.9979,250087.0
2024-07-02 14:45:00,90.39,90.47,90.39,90.47,272829.0,87.0076,87.0846,87.0076,87.0846,272829.0
2024-07-02 14:50:00,90.47,90.52,90.47,90.5,226543.0,87.0846,87.1327,87.0846,87.1134,226543.0
2024-07-02 14:55:00,90.51,90.51,90.47,90.47,298303.0,87.1231,87.1231,87.0846,87.0846,298303.0
2024-07-02 15:00:00,90.47,90.5,90.46,90.48,218862.0,87.0846,87.1134,87.0749,87.0942,218862.0
2024-07-02 15:05:00,90.48,90.48,90.42,90.44,198421.0,87.0942,87.0942,87.0364,87.0557,198421.0
2024-07-02 15:10:00,90.44,90.46,90.44,90.45,79699.0,87.0557,87.0749,87.0557,87.0653,79699.0
2024-07-02 15:15:00,90.45,90.47,90.44,90.46,180861.0,87.0653,87.0846,87.0557,87.0749,180861.0
2024-07-02 15:20:00,90.46,90.53,90.46,90.52,156791.0,87.0749,87.1423,87.0749,87.1327,156791.0
2024-07-02 15:25:00,90.52,90.6,90.51,90.59,328022.0,87.1327,87.2097,87.1231,87.2001,328022.0
2024-07-02 15:30:00,90.59,90.66,90.59,90.6,281949.0,87.2001,87.2675,87.2001,87.2097,281949.0
2024-07-02 15:35:00,90.59,90.68,90.59,90.65,312416.0,87.2001,87.2867,87.2001,87.2578,312416.0
2024-07-02 15:40:00,90.65,90.65,90.58,90.6,287679.0,87.2578,87.2578,87.1905,87.2097,287679.0
2024-07-02 15:45:00,90.59,90.61,90.58,90.59,364659.0,87.2001,87.2193,87.1905,87.2001,364659.0
2024-07-02 15:50:00,90.6,90.62,90.59,90.6,408606.0,87.2097,87.229,87.2001,87.2097,408606.0
2024-07-02 15:55:00,90.6,90.63,90.57,90.6,1717406.0,87.2097,87.2386,87.1808,87.2097,1717406.0
2024-07-03 09:30:00,91.17,91.18,91.09,91.12,688118.0,87.7584,87.768,87.6814,87.7102,688118.0
2024-07-03 09:35:00,91.12,91.16,91.1,91.16,220125.0,87.7102,87.7488,87.691,87.7488,220125.0
2024-07-03 09:40:00,91.16,91.22,91.11,91.22,306587.0,87.7488,87.8065,87.7006,87.8065,306587.0
2024-07-03 09:45:00,91.22,91.26,91.08,91.17,289692.0,87.8065,87.845,87.6717,87.7584,289692.0
2024-07-03 09:50:00,91.17,91.21,91.12,91.12,431344.0,87.7584,87.7969,87.7102,87.7102,431344.0
2024-07-03 09:55:00,91.13,91.19,91.11,91.18,380007.0,87.7199,87.7776,87.7006,87.768,380007.0
2024-07-03 10:00:00,91.18,91.79,91.18,91.46,2819744.0,87.768,88.3552,87.768,88.0375,2819744.0
2024-07-03 10:05:00,91.45,91.57,91.43,91.56,1282895.0,88.0279,88.1434,88.0086,88.1338,1282895.0
2024-07-03 10:10:00,91.56,91.75,91.55,91.73,542342.0,88.1338,88.3167,88.1242,88.2974,542342.0
2024-07-03 10:15:00,91.73,91.87,91.72,91.8,684029.0,88.2974,88.4322,88.2878,88.3648,684029.0
2024-07-03 10:20:00,91.8,91.81,91.69,91.72,1733375.0,88.3648,88.3744,88.2589,88.2878,1733375.0
2024-07-03 10:25:00,91.72,91.76,91.64,91.65,408298.0,88.2878,88.3263,88.2108,88.2204,408298.0
2024-07-03 10:30:00,91.66,91.67,91.58,91.66,292875.0,88.23,88.2397,88.153,88.23,292875.0
2024-07-03 10:35:00,91.67,91.71,91.63,91.65,397574.0,88.2397,88.2782,88.2012,88.2204,397574.0
2024-07-03 10:40:00,91.65,91.78,91.61,91.77,386735.0,88.2204,88.3456,88.1819,88.3359,386735.0
2024-07-03 10:45:00,91.77,91.85,91.76,91.84,384278.0,88.3359,88.4129,88.3263,88.4033,384278.0
2024-07-03 10:50:00,91.84,91.88,91.8,91.84,542602.0,88.4033,88.4418,88.3648,88.4033,542602.0
2024-07-03 10:55:00,91.84,91.88,91.78,91.81,525301.0,88.4033,88.4418,88.3456,88.3744,525301.0
2024-07-03 11:00:00,91.81,91.81,91.74,91.79,341620.0,88.3744,88.3744,88.307,88.3552,341620.0
2024-07-03 11:05:00,91.78,91.84,91.77,91.78,192205.0,88.3456,88.4033,88.3359,88.3456,192205.0
2024-07-03 11:10:00,91.78,91.85,91.75,91.84,667125.0,88.3456,88.4129,88.3167,88.4033,667125.0
2024-07-03 11:15:00,91.84,91.86,91.81,91.84,328971.0,88.4033,88.4226,88.3744,88.4033,328971.0
2024-07-03 11:20:00,91.84,91.89,91.83,91.85,455074.0,88.4033,88.4514,88.3937,88.4129,455074.0
2024-07-03 11:25:00,91.85,91.85,91.73,91.75,306504.0,88.4129,88.4129,88.2974,88.3167,306504.0
2024-07-03 11:30:00,91.75,91.75,91.68,91.68,499675.0,88.3167,88.3167,88.2493,88.2493,499675.0
2024-07-03 11:35:00,91.68,91.74,91.68,91.71,425253.0,88.2493,88.307,88.2493,88.2782,425253.0
2024-07-03 11:40:00,91.71,91.71,91.65,91.68,397574.0,88.2782,88.2782,88.2204,88.2493,397574.0
2024-07-03 11:45:00,91.68,91.74,91.67,91.7,333296.0,88.2493,88.307,88.2397,88.2685,333296.0
2024-07-03 11:50:00,91.71,91.73,91.65,91.68,253817.0,88.2782,88.2974,88.2204,88.2493,253817.0
2024-07-03 11:55:00,91.68,91.7,91.64,91.65,307407.0,88.2493,88.2685,88.2108,88.2204,307407.0
2024-07-03 12:00:00,91.64,91.67,91.59,91.59,543157.0,88.2108,88.2397,88.1627,88.1627,543157.0
2024-07-03 12:05:00,91.59,91.65,91.57,91.64,382519.0,88.1627,88.2204,88.1434,88.2108,382519.0
2024-07-03 12:10:00,91.64,91.65,91.6,91.6,378079.0,88.2108,88.2204,88.1723,88.1723,378079.0
2024-07-03 12:15:00,91.61,91.64,91.59,91.61,289784.0,88.1819,88.2108,88.1627,88.1819,289784.0
2024-07-03 12:20:00,91.62,91.63,91.57,91.58,327989.0,88.1915,88.2012,88.1434,88.153,327989.0
2024-07-03 12:25:00,91.57,91.64,91.57,91.63,282817.0,88.1434,88.2108,88.1434,88.2012,282817.0
2024-07-03 12:30:00,91.63,91.7,91.62,91.7,312654.0,88.2012,88.2685,88.1915,88.2685,312654.0
2024-07-03 12:35:00,91.7,91.77,91.69,91.77,364501.0,88.2685,88.3359,88.2589,88.3359,364501.0
2024-07-03 12:40:00,91.77,91.8,91.76,91.79,397761.0,88.3359,88.3648,88.3263,88.3552,397761.0
2024-07-03 12:45:00,91.79,91.84,91.78,91.8,507038.0,88.3552,88.4033,88.3456,88.3648,507038.0
2024-07-03 12:50:00,91.79,91.8,91.77,91.79,408473.0,88.3552,88.3648,88.3359,88.3552,408473.0
2024-07-03 12:55:00,91.79,91.87,91.78,91.83,2189990.0,88.3552,88.4322,88.3456,88.3937,2189990.0
2024-07-05 09:30:00,92.27,92.33,92.19,92.21,1266037.0,88.8172,88.875,88.7402,88.7595,1266037.0
2024-07-05 09:35:00,92.21,92.3,92.16,92.16,397500.0,88.7595,88.8461,88.7113,88.7113,397500.0
2024-07-05 09:40:00,92.17,92.22,92.14,92.21,439196.0,88.721,88.7691,88.6921,88.7595,439196.0
2024-07-05 09:45:00,92.22,92.22,92.05,92.06,598004.0,88.7691,88.7691,88.6054,88.6151,598004.0
2024-07-05 09:50:00,92.06,92.13,91.92,92.03,779750.0,88.6151,88.6825,88.4803,88.5862,779750.0
2024-07-05 09:55:00,92.03,92.04,91.96,92.01,483125.0,88.5862,88.5958,88.5188,88.5669,483125.0
2024-07-05 10:00:00,92.01,92.01,91.93,91.95,280645.0,88.5669,88.5669,88.4899,88.5092,280645.0
2024-07-05 10:05:00,91.95,92.03,91.93,91.96,229899.0,88.5092,88.5862,88.4899,88.5188,229899.0
2024-07-05 10:10:00,91.96,92.0,91.9,91.99,392698.0,88.5188,88.5573,88.4611,88.5477,392698.0
2024-07-05 10:15:00,91.98,92.11,91.97,92.11,839123.0,88.5381,88.6632,88.5284,88.6632,839123.0
2024-07-05 10:20:00,92.11,92.13,92.04,92.05,827686.0,88.6632,88.6825,88.5958,88.6054,827686.0
2024-07-05 10:25:00,92.04,92.07,91.99,92.03,424603.0,88.5958,88.6247,88.5477,88.5862,424603.0
2024-07-05 10:30:00,92.04,92.1,92.01,92.02,486279.0,88.5958,88.6536,88.5669,88.5766,486279.0
2024-07-05 10:35:00,92.01,92.17,92.0,92.16,769943.0,88.5669,88.721,88.5573,88.7113,769943.0
2024-07-05 10:40:00,92.16,92.23,92.14,92.22,308378.0,88.7113,88.7787,88.6921,88.7691,308378.0
2024-07-05 10:45:00,92.23,92.28,92.19,92.25,191955.0,88.7787,88.8268,88.7402,88.798,191955.0
2024-07-05 10:50:00,92.25,92.33,92.23,92.29,183930.0,88.798,88.875,88.7787,88.8365,183930.0
2024-07-05 10:55:00,92.29,92.38,92.26,92.36,289106.0,88.8365,88.9231,88.8076,88.9038,289106.0
2024-07-05 11:00:00,92.35,92.43,92.34,92.43,268431.0,88.8942,88.9712,88.8846,88.9712,268431.0
2024-07-05 11:05:00,92.43,92.46,92.41,92.45,187954.0,88.9712,89.0001,88.952,88.9905,187954.0
2024-07-05 11:10:00,92.45,92.47,92.42,92.46,343149.0,88.9905,89.0097,88.9616,89.0001,343149.0
2024-07-05 11:15:00,92.46,92.5,92.44,92.5,253159.0,89.0001,89.0386,88.9809,89.0386,253159.0
2024-07-05 11:20:00,92.5,92.55,92.49,92.53,582385.0,89.0386,89.0867,89.029,89.0675,582385.0
2024-07-05 11:25:00,92.53,92.64,92.52,92.63,685140.0,89.0675,89.1734,89.0579,89.1637,685140.0
2024-07-05 11:30:00,92.63,92.7,92.61,92.65,394601.0,89.1637,89.2311,89.1445,89.183,394601.0
2024-07-05 11:35:00,92.65,92.73,92.59,92.61,365026.0,89.183,89.26,89.1252,89.1445,365026.0
2024-07-05 11:40:00,92.61,92.65,92.59,92.62,243873.0,89.1445,89.183,89.1252,89.1541,243873.0
2024-07-05 11:45:00,92.63,92.63,92.57,92.58,354951.0,89.1637,89.1637,89.106,89.1156,354951.0
2024-07-05 11:50:00,92.59,92.61,92.55,92.61,246164.0,89.1252,89.1445,89.0867,89.1445,246164.0
2024-07-05 11:55:00,92.61,92.62,92.54,92.55,406656.0,89.1445,89.1541,89.0771,89.0867,406656.0
2024-07-05 12:00:00,92.55,92.56,92.5,92.5,316909.0,89.0867,89.0964,89.0386,89.0386,316909.0
2024-07-05 12:05:00,92.51,92.52,92.45,92.46,583403.0,89.0482,89.0579,88.9905,89.0001,583403.0
2024-07-05 12:10:00,92.47,92.51,92.44,92.49,120335.0,89.0097,89.0482,88.9809,89.029,120335.0
2024-07-05 12:15:00,92.5,92.55,92.48,92.55,100427.0,89.0386,89.0867,89.0194,89.0867,100427.0
2024-07-05 12:20:00,92.55,92.58,92.54,92.55,183182.0,89.0867,89.1156,89.0771,89.0867,183182.0
2024-07-05 12:25:00,92.55,92.55,92.51,92.52,138021.0,89.0867,89.0867,89.0482,89.0579,138021.0
2024-07-05 12:30:00,92.52,92.55,92.5,92.54,113834.0,89.0579,89.0867,89.0386,89.0771,113834.0
2024-07-05 12:35:00,92.53,92.54,92.51,92.53,77773.0,89.0675,89.0771,89.0482,89.0675,77773.0
2024-07-05 12:40:00,92.52,92.53,92.48,92.5,108089.0,89.0579,89.0675,89.0194,89.0386,108089.0
2024-07-05 12:45:00,92.49,92.51,92.49,92.51,111438.0,89.029,89.0482,89.029,89.0482,111438.0
2024-07-05 12:50:00,92.5,92.51,92.47,92.49,92356.0,89.0386,89.0482,89.0097,89.029,92356.0
2024-07-05 12:55:00,92.5,92.52,92.49,92.51,60924.0,89.0386,89.0579,89.029,89.0482,60924.0
2024-07-05 13:00:00,92.52,92.53,92.49,92.51,96313.0,89.0579,89.0675,89.029,89.0482,96313.0
2024-07-05 13:05:00,92.52,92.56,92.52,92.54,82801.0,89.0579,89.0964,89.0579,89.0771,82801.0
2024-07-05 13:10:00,92.54,92.56,92.52,92.56,95672.0,89.0771,89.0964,89.0579,89.0964,95672.0
2024-07-05 13:15:00,92.56,92.56,92.51,92.53,215402.0,89.0964,89.0964,89.0482,89.0675,215402.0
2024-07-05 13:20:00,92.53,92.55,92.52,92.55,156873.0,89.0675,89.0867,89.0579,89.0867,156873.0
2024-07-05 13:25:00,92.55,92.57,92.54,92.55,75665.0,89.0867,89.106,89.0771,89.0867,75665.0
2024-07-05 13:30:00,92.54,92.56,92.53,92.56,72270.0,89.0771,89.0964,89.0675,89.0964,72270.0
2024-07-05 13:35:00,92.55,92.59,92.55,92.57,55231.0,89.0867,89.1252,89.0867,89.106,55231.0
2024-07-05 13:40:00,92.58,92.62,92.57,92.61,126824.0,89.1156,89.1541,89.106,89.1445,126824.0
2024-07-05 13:45:00,92.61,92.62,92.59,92.59,74583.0,89.1445,89.1541,89.1252,89.1252,74583.0
2024-07-05 13:50:00,92.59,92.61,92.51,92.53,259606.0,89.1252,89.1445,89.0482,89.0675,259606.0
2024-07-05 13:55:00,92.52,92.55,92.5,92.51,141203.0,89.0579,89.0867,89.0386,89.0482,141203.0
2024-07-05 14:00:00,92.51,92.54,92.48,92.48,97741.0,89.0482,89.0771,89.0194,89.0194,97741.0
2024-07-05 14:05:00,92.48,92.48,92.44,92.45,130087.0,89.0194,89.0194,88.9809,88.9905,130087.0
2024-07-05 14:10:00,92.45,92.49,92.45,92.48,162036.0,88.9905,89.029,88.9905,89.0194,162036.0
2024-07-05 14:15:00,92.48,92.54,92.48,92.53,248519.0,89.0194,89.0771,89.0194,89.0675,248519.0
2024-07-05 14:20:00,92.53,92.56,92.51,92.56,143070.0,89.0675,89.0964,89.0482,89.0964,143070.0
2024-07-05 14:25:00,92.55,92.59,92.54,92.58,297007.0,89.0867,89.1252,89.0771,89.1156,297007.0
2024-07-05 14:30:00,92.58,92.58,92.54,92.56,90169.0,89.1156,89.1156,89.0771,89.0964,90169.0
2024-07-05 14:35:00,92.56,92.59,92.56,92.56,75424.0,89.0964,89.1252,89.0964,89.0964,75424.0
2024-07-05 14:40:00,92.56,92.58,92.54,92.55,212355.0,89.0964,89.1156,89.0771,89.0867,212355.0
2024-07-05 14:45:00,92.55,92.56,92.52,92.56,88825.0,89.0867,89.0964,89.0579,89.0964,88825.0
2024-07-05 14:50:00,92.56,92.6,92.55,92.59,144787.0,89.0964,89.1349,89.0867,89.1252,144787.0
2024-07-05 14:55:00,92.59,92.64,92.54,92.62,354383.0,89.1252,89.1734,89.0771,89.1541,354383.0
2024-07-05 15:00:00,92.63,92.64,92.59,92.63,344733.0,89.1637,89.1734,89.1252,89.1637,344733.0
2024-07-05 15:05:00,92.63,92.63,92.57,92.58,110713.0,89.1637,89.1637,89.106,89.1156,110713.0
2024-07-05 15:10:00,92.59,92.61,92.58,92.61,160404.0,89.1252,89.1445,89.1156,89.1445,160404.0
2024-07-05 15:15:00,92.61,92.63,92.6,92.61,193564.0,89.1445,89.1637,89.1349,89.1445,193564.0
2024-07-05 15:20:00,92.61,92.62,92.61,92.61,89450.0,89.1445,89.1541,89.1445,89.1445,89450.0
2024-07-05 15:25:00,92.61,92.62,92.6,92.62,105137.0,89.1445,89.1541,89.1349,89.1541,105137.0
2024-07-05 15:30:00,92.62,92.62,92.57,92.58,140178.0,89.1541,89.1541,89.106,89.1156,140178.0
2024-07-05 15:35:00,92.58,92.6,92.57,92.59,179002.0,89.1156,89.1349,89.106,89.1252,179002.0
2024-07-05 15:40:00,92.59,92.6,92.58,92.59,113467.0,89.1252,89.1349,89.1156,89.1252,113467.0
2024-07-05 15:45:00,92.59,92.6,92.54,92.55,173877.0,89.1252,89.1349,89.0771,89.0867,173877.0
2024-07-05 15:50:00,92.55,92.56,92.53,92.55,527822.0,89.0867,89.0964,89.0675,89.0867,527822.0
2024-07-05 15:55:00,92.55,92.56,92.52,92.54,2039801.0,89.0867,89.0964,89.0579,89.0771,2039801.0
2024-07-08 09:30:00,92.54,92.55,92.39,92.45,445237.0,89.0771,89.0867,88.9327,88.9905,445237.0
2024-07-08 09:35:00,92.46,92.5,92.26,92.28,301247.0,89.0001,89.0386,88.8076,88.8268,301247.0
2024-07-08 09:40:00,92.28,92.36,92.22,92.35,433659.0,88.8268,88.9038,88.7691,88.8942,433659.0
2024-07-08 09:45:00,92.35,92.41,92.34,92.37,217070.0,88.8942,88.952,88.8846,88.9135,217070.0
2024-07-08 09:50:00,92.37,92.49,92.37,92.48,435928.0,88.9135,89.029,88.9135,89.0194,435928.0
2024-07-08 09:55:00,92.49,92.51,92.46,92.49,274966.0,89.029,89.0482,89.0001,89.029,274966.0
2024-07-08 10:00:00,92.5,92.61,92.47,92.56,471912.0,89.0386,89.1445,89.0097,89.0964,471912.0
2024-07-08 10:05:00,92.57,92.58,92.53,92.53,188590.0,89.106,89.1156,89.0675,89.0675,188590.0
2024-07-08 10:10:00,92.54,92.62,92.52,92.58,293690.0,89.0771,89.1541,89.0579,89.1156,293690.0
2024-07-08 10:15:00,92.58,92.61,92.54,92.55,146736.0,89.1156,89.1445,89.0771,89.0867,146736.0
2024-07-08 10:20:00,92.55,92.58,92.51,92.57,239989.0,89.0867,89.1156,89.0482,89.106,239989.0
2024-07-08 10:25:00,92.57,92.58,92.53,92.54,77711.0,89.106,89.1156,89.0675,89.0771,77711.0
2024-07-08 10:30:00,92.54,92.58,92.53,92.54,153841.0,89.0771,89.1156,89.0675,89.0771,153841.0
2024-07-08 10:35:00,92.54,92.54,92.49,92.5,181506.0,89.0771,89.0771,89.029,89.0386,181506.0
2024-07-08 10:40:00,92.5,92.51,92.43,92.46,222887.0,89.0386,89.0482,88.9712,89.0001,222887.0
2024-07-08 10:45:00,92.47,92.57,92.46,92.55,344754.0,89.0097,89.106,89.0001,89.0867,344754.0
2024-07-08 10:50:00,92.54,92.6,92.53,92.59,349867.0,89.0771,89.1349,89.0675,89.1252,349867.0
2024-07-08 10:55:00,92.59,92.59,92.49,92.5,137643.0,89.1252,89.1252,89.029,89.0386,137643.0
2024-07-08 11:00:00,92.5,92.59,92.49,92.51,225184.0,89.0386,89.1252,89.029,89.0482,225184.0
2024-07-08 11:05:00,92.51,92.55,92.49,92.52,133167.0,89.0482,89.0867,89.029,89.0579,133167.0
2024-07-08 11:10:00,92.52,92.54,92.49,92.54,99473.0,89.0579,89.0771,89.029,89.0771,99473.0
2024-07-08 11:15:00,92.53,92.54,92.5,92.51,49410.0,89.0675,89.0771,89.0386,89.0482,49410.0
2024-07-08 11:20:00,92.51,92.53,92.49,92.52,182530.0,89.0482,89.0675,89.029,89.0579,182530.0
2024-07-08 11:25:00,92.51,92.53,92.44,92.44,103881.0,89.0482,89.0675,88.9809,88.9809,103881.0
2024-07-08 11:30:00,92.45,92.5,92.44,92.5,144342.0,88.9905,89.0386,88.9809,89.0386,144342.0
2024-07-08 11:35:00,92.5,92.54,92.49,92.52,205567.0,89.0386,89.0771,89.029,89.0579,205567.0
2024-07-08 11:40:00,92.53,92.57,92.52,92.53,163119.0,89.0675,89.106,89.0579,89.0675,163119.0
2024-07-08 11:45:00,92.52,92.55,92.48,92.5,126745.0,89.0579,89.0867,89.0194,89.0386,126745.0
2024-07-08 11:50:00,92.5,92.53,92.49,92.52,117133.0,89.0386,89.0675,89.029,89.0579,117133.0
2024-07-08 11:55:00,92.52,92.55,92.51,92.55,150249.0,89.0579,89.0867,89.0482,89.0867,150249.0
2024-07-08 12:00:00,92.54,92.55,92.5,92.52,96279.0,89.0771,89.0867,89.0386,89.0579,96279.0
2024-07-08 12:05:00,92.52,92.59,92.52,92.58,97096.0,89.0579,89.1252,89.0579,89.1156,97096.0
2024-07-08 12:10:00,92.59,92.67,92.58,92.66,141865.0,89.1252,89.2022,89.1156,89.1926,141865.0
2024-07-08 12:15:00,92.66,92.69,92.63,92.66,149614.0,89.1926,89.2215,89.1637,89.1926,149614.0
2024-07-08 12:20:00,92.66,92.66,92.63,92.64,86259.0,89.1926,89.1926,89.1637,89.1734,86259.0
2024-07-08 12:25:00,92.64,92.66,92.6,92.63,219503.0,89.1734,89.1926,89.1349,89.1637,219503.0
2024-07-08 12:30:00,92.63,92.66,92.61,92.63,132529.0,89.1637,89.1926,89.1445,89.1637,132529.0
2024-07-08 12:35:00,92.63,92.63,92.6,92.6,103347.0,89.1637,89.1637,89.1349,89.1349,103347.0
2024-07-08 12:40:00,92.61,92.63,92.6,92.61,60635.0,89.1445,89.1637,89.1349,89.1445,60635.0
2024-07-08 12:45:00,92.61,92.64,92.6,92.64,200854.0,89.1445,89.1734,89.1349,89.1734,200854.0
2024-07-08 12:50:00,92.63,92.65,92.62,92.64,45006.0,89.1637,89.183,89.1541,89.1734,45006.0
2024-07-08 12:55:00,92.64,92.64,92.61,92.63,58981.0,89.1734,89.1734,89.1445,89.1637,58981.0
2024-07-08 13:00:00,92.64,92.66,92.6,92.62,84628.0,89.1734,89.1926,89.1349,89.1541,84628.0
2024-07-08 13:05:00,92.62,92.68,92.61,92.68,175632.0,89.1541,89.2119,89.1445,89.2119,175632.0
2024-07-08 13:10:00,92.68,92.73,92.67,92.73,123527.0,89.2119,89.26,89.2022,89.26,123527.0
2024-07-08 13:15:00,92.73,92.74,92.7,92.7,104953.0,89.26,89.2696,89.2311,89.2311,104953.0
2024-07-08 13:20:00,92.7,92.74,92.69,92.7,52476.0,89.2311,89.2696,89.2215,89.2311,52476.0
2024-07-08 13:25:00,92.71,92.72,92.68,92.72,95946.0,89.2407,89.2504,89.2119,89.2504,95946.0
2024-07-08 13:30:00,92.72,92.74,92.7,92.74,73917.0,89.2504,89.2696,89.2311,89.2696,73917.0
2024-07-08 13:35:00,92.75,92.78,92.74,92.78,80638.0,89.2793,89.3081,89.2696,89.3081,80638.0
2024-07-08 13:40:00,92.77,92.78,92.75,92.77,107499.0,89.2985,89.3081,89.2793,89.2985,107499.0
2024-07-08 13:45:00,92.77,92.78,92.74,92.75,80586.0,89.2985,89.3081,89.2696,89.2793,80586.0
2024-07-08 13:50:00,92.75,92.79,92.74,92.78,82231.0,89.2793,89.3178,89.2696,89.3081,82231.0
2024-07-08 13:55:00,92.78,92.78,92.73,92.73,55619.0,89.3081,89.3081,89.26,89.26,55619.0
2024-07-08 14:00:00,92.73,92.73,92.69,92.7,225063.0,89.26,89.26,89.2215,89.2311,225063.0
2024-07-08 14:05:00,92.7,92.72,92.68,92.69,134077.0,89.2311,89.2504,89.2119,89.2215,134077.0
2024-07-08 14:10:00,92.69,92.71,92.67,92.68,169180.0,89.2215,89.2407,89.2022,89.2119,169180.0
2024-07-08 14:15:00,92.68,92.72,92.67,92.72,59305.0,89.2119,89.2504,89.2022,89.2504,59305.0
2024-07-08 14:20:00,92.72,92.75,92.71,92.75,112262.0,89.2504,89.2793,89.2407,89.2793,112262.0
2024-07-08 14:25:00,92.75,92.75,92.7,92.7,52322.0,89.2793,89.2793,89.2311,89.2311,52322.0
2024-07-08 14:30:00,92.7,92.74,92.7,92.74,138083.0,89.2311,89.2696,89.2311,89.2696,138083.0
2024-07-08 14:35:00,92.74,92.75,92.72,92.74,121074.0,89.2696,89.2793,89.2504,89.2696,121074.0
2024-07-08 14:40:00,92.74,92.78,92.73,92.77,130831.0,89.2696,89.3081,89.26,89.2985,130831.0
2024-07-08 14:45:00,92.76,92.77,92.74,92.77,54524.0,89.2889,89.2985,89.2696,89.2985,54524.0
2024-07-08 14:50:00,92.77,92.8,92.75,92.76,155043.0,89.2985,89.3274,89.2793,89.2889,155043.0
2024-07-08 14:55:00,92.76,92.8,92.73,92.8,96075.0,89.2889,89.3274,89.26,89.3274,96075.0
2024-07-08 15:00:00,92.8,92.85,92.77,92.8,307583.0,89.3274,89.3755,89.2985,89.3274,307583.0
2024-07-08 15:05:00,92.8,92.8,92.74,92.75,94862.0,89.3274,89.3274,89.2696,89.2793,94862.0
2024-07-08 15:10:00,92.75,92.78,92.75,92.76,217005.0,89.2793,89.3081,89.2793,89.2889,217005.0
2024-07-08 15:15:00,92.75,92.78,92.75,92.76,105413.0,89.2793,89.3081,89.2793,89.2889,105413.0
2024-07-08 15:20:00,92.76,92.77,92.73,92.74,109755.0,89.2889,89.2985,89.26,89.2696,109755.0
2024-07-08 15:25:00,92.74,92.78,92.73,92.76,224751.0,89.2696,89.3081,89.26,89.2889,224751.0
2024-07-08 15:30:00,92.76,92.77,92.74,92.75,131172.0,89.2889,89.2985,89.2696,89.2793,131172.0
2024-07-08 15:35:00,92.74,92.75,92.73,92.75,95206.0,89.2696,89.2793,89.26,89.2793,95206.0
2024-07-08 15:40:00,92.74,92.79,92.74,92.77,278133.0,89.2696,89.3178,89.2696,89.2985,278133.0
2024-07-08 15:45:00,92.77,92.78,92.74,92.74,267027.0,89.2985,89.3081,89.2696,89.2696,267027.0
2024-07-08 15:50:00,92.75,92.76,92.73,92.76,257564.0,89.2793,89.2889,89.26,89.2889,257564.0
2024-07-08 15:55:00,92.76,92.77,92.71,92.73,998497.0,89.2889,89.2985,89.2407,89.26,998497.0
2024-07-09 09:30:00,92.47,92.56,92.46,92.51,325048.0,89.0097,89.0964,89.0001,89.0482,325048.0
2024-07-09 09:35:00,92.51,92.54,92.46,92.47,225633.0,89.0482,89.0771,89.0001,89.0097,225633.0
2024-07-09 09:40:00,92.47,92.5,92.42,92.43,177808.0,89.0097,89.0386,88.9616,88.9712,177808.0
2024-07-09 09:45:00,92.43,92.46,92.4,92.42,232363.0,88.9712,89.0001,88.9424,88.9616,232363.0
2024-07-09 09:50:00,92.42,92.52,92.41,92.51,334691.0,88.9616,89.0579,88.952,89.0482,334691.0
2024-07-09 09:55:00,92.52,92.57,92.5,92.54,284767.0,89.0579,89.106,89.0386,89.0771,284767.0
2024-07-09 10:00:00,92.54,92.68,92.36,92.36,959183.0,89.0771,89.2119,88.9038,88.9038,959183.0
2024-07-09 10:05:00,92.36,92.39,92.24,92.37,533747.0,88.9038,88.9327,88.7883,88.9135,533747.0
2024-07-09 10:10:00,92.37,92.39,92.32,92.36,174064.0,88.9135,88.9327,88.8653,88.9038,174064.0
2024-07-09 10:15:00,92.37,92.44,92.36,92.42,331966.0,88.9135,88.9809,88.9038,88.9616,331966.0
2024-07-09 10:20:00,92.41,92.42,92.25,92.26,317044.0,88.952,88.9616,88.798,88.8076,317044.0
2024-07-09 10:25:00,92.26,92.28,92.18,92.27,617477.0,88.8076,88.8268,88.7306,88.8172,617477.0
2024-07-09 10:30:00,92.27,92.29,92.24,92.28,435828.0,88.8172,88.8365,88.7883,88.8268,435828.0
2024-07-09 10:35:00,92.27,92.3,92.22,92.23,184456.0,88.8172,88.8461,88.7691,88.7787,184456.0
2024-07-09 10:40:00,92.23,92.24,92.17,92.19,186212.0,88.7787,88.7883,88.721,88.7402,186212.0
2024-07-09 10:45:00,92.2,92.26,92.18,92.24,212688.0,88.7498,88.8076,88.7306,88.7883,212688.0
2024-07-09 10:50:00,92.24,92.24,92.08,92.14,221185.0,88.7883,88.7883,88.6343,88.6921,221185.0
2024-07-09 10:55:00,92.14,92.15,92.09,92.1,155907.0,88.6921,88.7017,88.644,88.6536,155907.0
2024-07-09 11:00:00,92.11,92.18,92.1,92.17,259071.0,88.6632,88.7306,88.6536,88.721,259071.0
2024-07-09 11:05:00,92.17,92.17,92.07,92.1,358486.0,88.721,88.721,88.6247,88.6536,358486.0
2024-07-09 11:10:00,92.1,92.1,92.03,92.03,202399.0,88.6536,88.6536,88.5862,88.5862,202399.0
2024-07-09 11:15:00,92.03,92.04,91.92,91.96,368206.0,88.5862,88.5958,88.4803,88.5188,368206.0
2024-07-09 11:20:00,91.95,91.95,91.87,91.94,493729.0,88.5092,88.5092,88.4322,88.4996,493729.0
2024-07-09 11:25:00,91.93,91.95,91.9,91.9,177726.0,88.4899,88.5092,88.4611,88.4611,177726.0
2024-07-09 11:30:00,91.9,91.96,91.9,91.94,177112.0,88.4611,88.5188,88.4611,88.4996,177112.0
2024-07-09 11:35:00,91.95,91.97,91.91,91.95,164898.0,88.5092,88.5284,88.4707,88.5092,164898.0
2024-07-09 11:40:00,91.94,91.95,91.89,91.93,172134.0,88.4996,88.5092,88.4514,88.4899,172134.0
2024-07-09 11:45:00,91.93,91.98,91.92,91.95,234141.0,88.4899,88.5381,88.4803,88.5092,234141.0
2024-07-09 11:50:00,91.95,91.98,91.93,91.97,288125.0,88.5092,88.5381,88.4899,88.5284,288125.0
2024-07-09 11:55:00,91.97,92.04,91.95,92.03,162710.0,88.5284,88.5958,88.5092,88.5862,162710.0
2024-07-09 12:00:00,92.03,92.07,92.03,92.05,252283.0,88.5862,88.6247,88.5862,88.6054,252283.0
2024-07-09 12:05:00,92.05,92.12,92.03,92.11,117360.0,88.6054,88.6728,88.5862,88.6632,117360.0
2024-07-09 12:10:00,92.11,92.15,92.07,92.14,186347.0,88.6632,88.7017,88.6247,88.6921,186347.0
2024-07-09 12:15:00,92.14,92.16,92.11,92.11,109864.0,88.6921,88.7113,88.6632,88.6632,109864.0
2024-07-09 12:20:00,92.11,92.18,92.1,92.18,203811.0,88.6632,88.7306,88.6536,88.7306,203811.0
2024-07-09 12:25:00,92.18,92.2,92.16,92.17,98778.0,88.7306,88.7498,88.7113,88.721,98778.0
2024-07-09 12:30:00,92.18,92.19,92.13,92.17,198043.0,88.7306,88.7402,88.6825,88.721,198043.0
2024-07-09 12:35:00,92.17,92.18,92.11,92.12,102782.0,88.721,88.7306,88.6632,88.6728,102782.0
2024-07-09 12:40:00,92.12,92.15,92.1,92.13,167164.0,88.6728,88.7017,88.6536,88.6825,167164.0
2024-07-09 12:45:00,92.13,92.14,92.09,92.09,153898.0,88.6825,88.6921,88.644,88.644,153898.0
2024-07-09 12:50:00,92.09,92.1,92.01,92.03,92566.0,88.644,88.6536,88.5669,88.5862,92566.0
2024-07-09 12:55:00,92.03,92.06,92.02,92.06,84222.0,88.5862,88.6151,88.5766,88.6151,84222.0
2024-07-09 13:00:00,92.06,92.18,92.05,92.13,628059.0,88.6151,88.7306,88.6054,88.6825,628059.0
2024-07-09 13:05:00,92.12,92.14,92.09,92.13,161087.0,88.6728,88.6921,88.644,88.6825,161087.0
2024-07-09 13:10:00,92.14,92.16,92.05,92.08,352396.0,88.6921,88.7113,88.6054,88.6343,352396.0
2024-07-09 13:15:00,92.07,92.1,92.04,92.08,164504.0,88.6247,88.6536,88.5958,88.6343,164504.0
2024-07-09 13:20:00,92.09,92.13,92.06,92.13,121865.0,88.644,88.6825,88.6151,88.6825,121865.0
2024-07-09 13:25:00,92.13,92.15,92.11,92.12,115581.0,88.6825,88.7017,88.6632,88.6728,115581.0
2024-07-09 13:30:00,92.11,92.12,92.08,92.1,88480.0,88.6632,88.6728,88.6343,88.6536,88480.0
2024-07-09 13:35:00,92.1,92.19,92.08,92.18,327294.0,88.6536,88.7402,88.6343,88.7306,327294.0
2024-07-09 13:40:00,92.18,92.25,92.18,92.24,3290249.0,88.7306,88.798,88.7306,88.7883,3290249.0
2024-07-09 13:45:00,92.23,92.29,92.23,92.28,106291.0,88.7787,88.8365,88.7787,88.8268,106291.0
2024-07-09 13:50:00,92.28,92.29,92.27,92.27,58258.0,88.8268,88.8365,88.8172,88.8172,58258.0
2024-07-09 13:55:00,92.28,92.28,92.26,92.27,56156.0,88.8268,88.8268,88.8076,88.8172,56156.0
2024-07-09 14:00:00,92.27,92.31,92.26,92.27,208967.0,88.8172,88.8557,88.8076,88.8172,208967.0
2024-07-09 14:05:00,92.27,92.33,92.27,92.33,102015.0,88.8172,88.875,88.8172,88.875,102015.0
2024-07-09 14:10:00,92.33,92.36,92.31,92.35,142202.0,88.875,88.9038,88.8557,88.8942,142202.0
2024-07-09 14:15:00,92.35,92.39,92.32,92.38,127119.0,88.8942,88.9327,88.8653,88.9231,127119.0
2024-07-09 14:20:00,92.38,92.39,92.33,92.35,133475.0,88.9231,88.9327,88.875,88.8942,133475.0
2024-07-09 14:25:00,92.35,92.35,92.31,92.31,71482.0,88.8942,88.8942,88.8557,88.8557,71482.0
2024-07-09 14:30:00,92.31,92.33,92.29,92.3,63220.0,88.8557,88.875,88.8365,88.8461,63220.0
2024-07-09 14:35:00,92.31,92.31,92.28,92.28,70506.0,88.8557,88.8557,88.8268,88.8268,70506.0
2024-07-09 14:40:00,92.28,92.29,92.23,92.23,172340.0,88.8268,88.8365,88.7787,88.7787,172340.0
2024-07-09 14:45:00,92.23,92.26,92.2,92.2,315029.0,88.7787,88.8076,88.7498,88.7498,315029.0
2024-07-09 14:50:00,92.2,92.26,92.19,92.26,138439.0,88.7498,88.8076,88.7402,88.8076,138439.0
2024-07-09 14:55:00,92.26,92.28,92.22,92.25,295066.0,88.8076,88.8268,88.7691,88.798,295066.0
2024-07-09 15:00:00,92.25,92.29,92.24,92.26,153276.0,88.798,88.8365,88.7883,88.8076,153276.0
2024-07-09 15:05:00,92.26,92.26,92.23,92.24,96936.0,88.8076,88.8076,88.7787,88.7883,96936.0
2024-07-09 15:10:00,92.24,92.3,92.23,92.29,412200.0,88.7883,88.8461,88.7787,88.8365,412200.0
2024-07-09 15:15:00,92.3,92.32,92.28,92.31,418934.0,88.8461,88.8653,88.8268,88.8557,418934.0
2024-07-09 15:20:00,92.31,92.34,92.3,92.33,175683.0,88.8557,88.8846,88.8461,88.875,175683.0
2024-07-09 15:25:00,92.33,92.33,92.31,92.32,79535.0,88.875,88.875,88.8557,88.8653,79535.0
2024-07-09 15:30:00,92.31,92.33,92.29,92.31,176687.0,88.8557,88.875,88.8365,88.8557,176687.0
2024-07-09 15:35:00,92.31,92.34,92.31,92.33,116277.0,88.8557,88.8846,88.8557,88.875,116277.0
2024-07-09 15:40:00,92.33,92.34,92.31,92.34,119340.0,88.875,88.8846,88.8557,88.8846,119340.0
2024-07-09 15:45:00,92.34,92.35,92.31,92.35,243253.0,88.8846,88.8942,88.8557,88.8942,243253.0
2024-07-09 15:50:00,92.36,92.39,92.33,92.37,524544.0,88.9038,88.9327,88.875,88.9135,524544.0
2024-07-09 15:55:00,92.37,92.38,92.28,92.33,1357858.0,88.9135,88.9231,88.8268,88.875,1357858.0
2024-07-10 09:30:00,92.45,92.47,92.37,92.43,541037.0,88.9905,89.0097,88.9135,88.9712,541037.0
2024-07-10 09:35:00,92.43,92.44,92.35,92.38,189837.0,88.9712,88.9809,88.8942,88.9231,189837.0
2024-07-10 09:40:00,92.38,92.4,92.34,92.37,591149.0,88.9231,88.9424,88.8846,88.9135,591149.0
2024-07-10 09:45:00,92.36,92.39,92.29,92.39,238081.0,88.9038,88.9327,88.8365,88.9327,238081.0
2024-07-10 09:50:00,92.39,92.44,92.37,92.43,90716.0,88.9327,88.9809,88.9135,88.9712,90716.0
2024-07-10 09:55:00,92.42,92.46,92.34,92.34,157513.0,88.9616,89.0001,88.8846,88.8846,157513.0
2024-07-10 10:00:00,92.35,92.46,92.34,92.44,328961.0,88.8942,89.0001,88.8846,88.9809,328961.0
2024-07-10 10:05:00,92.44,92.47,92.42,92.47,115605.0,88.9809,89.0097,88.9616,89.0097,115605.0
2024-07-10 10:10:00,92.46,92.48,92.43,92.44,681363.0,89.0001,89.0194,88.9712,88.9809,681363.0
2024-07-10 10:15:00,92.44,92.48,92.43,92.48,66437.0,88.9809,89.0194,88.9712,89.0194,66437.0
2024-07-10 10:20:00,92.48,92.55,92.46,92.54,225698.0,89.0194,89.0867,89.0001,89.0771,225698.0
2024-07-10 10:25:00,92.53,92.56,92.47,92.48,182561.0,89.0675,89.0964,89.0097,89.0194,182561.0
2024-07-10 10:30:00,92.47,92.51,92.44,92.47,179242.0,89.0097,89.0482,88.9809,89.0097,179242.0
2024-07-10 10:35:00,92.46,92.5,92.44,92.48,113129.0,89.0001,89.0386,88.9809,89.0194,113129.0
2024-07-10 10:40:00,92.48,92.48,92.44,92.45,176775.0,89.0194,89.0194,88.9809,88.9905,176775.0
2024-07-10 10:45:00,92.45,92.46,92.41,92.43,185739.0,88.9905,89.0001,88.952,88.9712,185739.0
2024-07-10 10:50:00,92.43,92.47,92.39,92.39,233708.0,88.9712,89.0097,88.9327,88.9327,233708.0
2024-07-10 10:55:00,92.4,92.42,92.3,92.32,398000.0,88.9424,88.9616,88.8461,88.8653,398000.0
2024-07-10 11:00:00,92.32,92.41,92.31,92.4,257435.0,88.8653,88.952,88.8557,88.9424,257435.0
2024-07-10 11:05:00,92.4,92.42,92.37,92.4,171925.0,88.9424,88.9616,88.9135,88.9424,171925.0
2024-07-10 11:10:00,92.41,92.41,92.33,92.35,83827.0,88.952,88.952,88.875,88.8942,83827.0
2024-07-10 11:15:00,92.34,92.34,92.26,92.31,172920.0,88.8846,88.8846,88.8076,88.8557,172920.0
2024-07-10 11:20:00,92.31,92.37,92.3,92.35,295685.0,88.8557,88.9135,88.8461,88.8942,295685.0
2024-07-10 11:25:00,92.35,92.36,92.27,92.31,332444.0,88.8942,88.9038,88.8172,88.8557,332444.0
2024-07-10 11:30:00,92.3,92.32,92.27,92.31,176667.0,88.8461,88.8653,88.8172,88.8557,176667.0
2024-07-10 11:35:00,92.31,92.34,92.29,92.31,65331.0,88.8557,88.8846,88.8365,88.8557,65331.0
2024-07-10 11:40:00,92.31,92.35,92.3,92.34,282765.0,88.8557,88.8942,88.8461,88.8846,282765.0
2024-07-10 11:45:00,92.34,92.38,92.33,92.36,83789.0,88.8846,88.9231,88.875,88.9038,83789.0
2024-07-10 11:50:00,92.38,92.4,92.36,92.39,107832.0,88.9231,88.9424,88.9038,88.9327,107832.0
2024-07-10 11:55:00,92.39,92.43,92.39,92.42,155852.0,88.9327,88.9712,88.9327,88.9616,155852.0
2024-07-10 12:00:00,92.42,92.51,92.41,92.51,225743.0,88.9616,89.0482,88.952,89.0482,225743.0
2024-07-10 12:05:00,92.51,92.56,92.5,92.51,344567.0,89.0482,89.0964,89.0386,89.0482,344567.0
2024-07-10 12:10:00,92.51,92.57,92.51,92.55,398604.0,89.0482,89.106,89.0482,89.0867,398604.0
2024-07-10 12:15:00,92.55,92.59,92.54,92.58,146639.0,89.0867,89.1252,89.0771,89.1156,146639.0
2024-07-10 12:20:00,92.58,92.61,92.57,92.59,123062.0,89.1156,89.1445,89.106,89.1252,123062.0
2024-07-10 12:25:00,92.59,92.6,92.5,92.5,170880.0,89.1252,89.1349,89.0386,89.0386,170880.0
2024-07-10 12:30:00,92.49,92.54,92.49,92.49,84531.0,89.029,89.0771,89.029,89.029,84531.0
2024-07-10 12:35:00,92.5,92.54,92.48,92.54,70788.0,89.0386,89.0771,89.0194,89.0771,70788.0
2024-07-10 12:40:00,92.54,92.57,92.53,92.56,161334.0,89.0771,89.106,89.0675,89.0964,161334.0
2024-07-10 12:45:00,92.56,92.57,92.51,92.53,51658.0,89.0964,89.106,89.0482,89.0675,51658.0
2024-07-10 12:50:00,92.53,92.56,92.51,92.51,75891.0,89.0675,89.0964,89.0482,89.0482,75891.0
2024-07-10 12:55:00,92.51,92.52,92.48,92.5,192070.0,89.0482,89.0579,89.0194,89.0386,192070.0
2024-07-10 13:00:00,92.51,92.66,92.46,92.61,690076.0,89.0482,89.1926,89.0001,89.1445,690076.0
2024-07-10 13:05:00,92.6,92.68,92.59,92.63,362321.0,89.1349,89.2119,89.1252,89.1637,362321.0
2024-07-10 13:10:00,92.63,92.64,92.54,92.59,278503.0,89.1637,89.1734,89.0771,89.1252,278503.0
2024-07-10 13:15:00,92.59,92.6,92.54,92.58,203078.0,89.1252,89.1349,89.0771,89.1156,203078.0
2024-07-10 13:20:00,92.58,92.59,92.52,92.53,91253.0,89.1156,89.1252,89.0579,89.0675,91253.0
2024-07-10 13:25:00,92.53,92.58,92.48,92.49,56432.0,89.0675,89.1156,89.0194,89.029,56432.0
2024-07-10 13:30:00,92.48,92.5,92.42,92.45,262091.0,89.0194,89.0386,88.9616,88.9905,262091.0
2024-07-10 13:35:00,92.44,92.45,92.4,92.45,118587.0,88.9809,88.9905,88.9424,88.9905,118587.0
2024-07-10 13:40:00,92.44,92.51,92.43,92.51,155623.0,88.9809,89.0482,88.9712,89.0482,155623.0
2024-07-10 13:45:00,92.5,92.52,92.48,92.5,145444.0,89.0386,89.0579,89.0194,89.0386,145444.0
2024-07-10 13:50:00,92.5,92.56,92.49,92.53,110030.0,89.0386,89.0964,89.029,89.0675,110030.0
2024-07-10 13:55:00,92.53,92.56,92.51,92.54,73305.0,89.0675,89.0964,89.0482,89.0771,73305.0
2024-07-10 14:00:00,92.53,92.54,92.48,92.52,98291.0,89.0675,89.0771,89.0194,89.0579,98291.0
2024-07-10 14:05:00,92.52,92.52,92.49,92.51,332360.0,89.0579,89.0579,89.029,89.0482,332360.0
2024-07-10 14:10:00,92.51,92.53,92.5,92.51,138362.0,89.0482,89.0675,89.0386,89.0482,138362.0
2024-07-10 14:15:00,92.51,92.53,92.5,92.52,820656.0,89.0482,89.0675,89.0386,89.0579,820656.0
2024-07-10 14:20:00,92.52,92.53,92.5,92.51,72323.0,89.0579,89.0675,89.0386,89.0482,72323.0
2024-07-10 14:25:00,92.51,92.57,92.5,92.56,130879.0,89.0482,89.106,89.0386,89.0964,130879.0
2024-07-10 14:30:00,92.56,92.61,92.55,92.6,223943.0,89.0964,89.1445,89.0867,89.1349,223943.0
2024-07-10 14:35:00,92.6,92.61,92.56,92.56,92503.0,89.1349,89.1445,89.0964,89.0964,92503.0
2024-07-10 14:40:00,92.57,92.57,92.55,92.56,87880.0,89.106,89.106,89.0867,89.0964,87880.0
2024-07-10 14:45:00,92.57,92.61,92.55,92.59,270065.0,89.106,89.1445,89.0867,89.1252,270065.0
2024-07-10 14:50:00,92.59,92.62,92.58,92.62,170923.0,89.1252,89.1541,89.1156,89.1541,170923.0
2024-07-10 14:55:00,92.62,92.66,92.62,92.64,156729.0,89.1541,89.1926,89.1541,89.1734,156729.0
2024-07-10 15:00:00,92.63,92.64,92.56,92.57,177173.0,89.1637,89.1734,89.0964,89.106,177173.0
2024-07-10 15:05:00,92.57,92.64,92.56,92.64,257063.0,89.106,89.1734,89.0964,89.1734,257063.0
2024-07-10 15:10:00,92.64,92.67,92.63,92.65,121167.0,89.1734,89.2022,89.1637,89.183,121167.0
2024-07-10 15:15:00,92.64,92.65,92.61,92.62,72737.0,89.1734,89.183,89.1445,89.1541,72737.0
2024-07-10 15:20:00,92.62,92.62,92.59,92.61,118135.0,89.1541,89.1541,89.1252,89.1445,118135.0
2024-07-10 15:25:00,92.61,92.62,92.59,92.62,174579.0,89.1445,89.1541,89.1252,89.1541,174579.0
2024-07-10 15:30:00,92.62,92.62,92.54,92.54,326038.0,89.1541,89.1541,89.0771,89.0771,326038.0
2024-07-10 15:35:00,92.55,92.57,92.51,92.56,247894.0,89.0867,89.106,89.0482,89.0964,247894.0
2024-07-10 15:40:00,92.56,92.6,92.56,92.59,92302.0,89.0964,89.1349,89.0964,89.1252,92302.0
2024-07-10 15:45:00,92.6,92.63,92.58,92.62,236967.0,89.1349,89.1637,89.1156,89.1541,236967.0
2024-07-10 15:50:00,92.63,92.66,92.61,92.65,572438.0,89.1637,89.1926,89.1445,89.183,572438.0
2024-07-10 15:55:00,92.65,92.66,92.6,92.62,2680545.0,89.183,89.1926,89.1349,89.1541,2680545.0
2024-07-11 09:30:00,93.68,93.75,93.61,93.71,1140169.0,90.1745,90.2418,90.1071,90.2033,1140169.0
2024-07-11 09:35:00,93.71,93.75,93.63,93.64,1104425.0,90.2033,90.2418,90.1263,90.1359,1104425.0
2024-07-11 09:40:00,93.64,93.77,93.6,93.76,621278.0,90.1359,90.2611,90.0974,90.2515,621278.0
2024-07-11 09:45:00,93.76,93.84,93.73,93.8,614891.0,90.2515,90.3285,90.2226,90.29,614891.0
2024-07-11 09:50:00,93.82,93.9,93.76,93.89,732920.0,90.3092,90.3862,90.2515,90.3766,732920.0
2024-07-11 09:55:00,93.89,94.03,93.85,94.02,1292830.0,90.3766,90.5114,90.3381,90.5017,1292830.0
2024-07-11 10:00:00,94.01,94.1,93.93,94.09,730968.0,90.4921,90.5787,90.4151,90.5691,730968.0
2024-07-11 10:05:00,94.09,94.14,94.01,94.03,789202.0,90.5691,90.6172,90.4921,90.5114,789202.0
2024-07-11 10:10:00,94.02,94.04,93.9,93.93,878538.0,90.5017,90.521,90.3862,90.4151,878538.0
2024-07-11 10:15:00,93.94,94.03,93.9,94.0,344462.0,90.4247,90.5114,90.3862,90.4825,344462.0
2024-07-11 10:20:00,93.99,94.05,93.87,93.88,904868.0,90.4729,90.5306,90.3573,90.367,904868.0
2024-07-11 10:25:00,93.89,93.94,93.87,93.87,400528.0,90.3766,90.4247,90.3573,90.3573,400528.0
2024-07-11 10:30:00,93.87,93.9,93.75,93.75,396146.0,90.3573,90.3862,90.2418,90.2418,396146.0
2024-07-11 10:35:00,93.74,93.79,93.7,93.78,419567.0,90.2322,90.2803,90.1937,90.2707,419567.0
2024-07-11 10:40:00,93.77,93.78,93.71,93.73,695357.0,90.2611,90.2707,90.2033,90.2226,695357.0
2024-07-11 10:45:00,93.73,93.83,93.73,93.8,563669.0,90.2226,90.3188,90.2226,90.29,563669.0
2024-07-11 10:50:00,93.8,93.91,93.8,93.85,488338.0,90.29,90.3958,90.29,90.3381,488338.0
2024-07-11 10:55:00,93.86,93.89,93.82,93.88,490098.0,90.3477,90.3766,90.3092,90.367,490098.0
2024-07-11 11:00:00,93.88,93.89,93.79,93.87,286012.0,90.367,90.3766,90.2803,90.3573,286012.0
2024-07-11 11:05:00,93.88,93.9,93.81,93.9,562173.0,90.367,90.3862,90.2996,90.3862,562173.0
2024-07-11 11:10:00,93.9,93.93,93.82,93.86,490895.0,90.3862,90.4151,90.3092,90.3477,490895.0
2024-07-11 11:15:00,93.85,93.87,93.81,93.84,662383.0,90.3381,90.3573,90.2996,90.3285,662383.0
2024-07-11 11:20:00,93.84,93.89,93.8,93.81,336321.0,90.3285,90.3766,90.29,90.2996,336321.0
2024-07-11 11:25:00,93.81,93.85,93.79,93.84,465283.0,90.2996,90.3381,90.2803,90.3285,465283.0
2024-07-11 11:30:00,93.84,93.92,93.83,93.91,321973.0,90.3285,90.4055,90.3188,90.3958,321973.0
2024-07-11 11:35:00,93.91,93.93,93.87,93.91,715407.0,90.3958,90.4151,90.3573,90.3958,715407.0
2024-07-11 11:40:00,93.91,94.01,93.89,94.0,486228.0,90.3958,90.4921,90.3766,90.4825,486228.0
2024-07-11 11:45:00,94.0,94.03,93.94,93.95,425171.0,90.4825,90.5114,90.4247,90.4343,425171.0
2024-07-11 11:50:00,93.95,94.0,93.93,93.99,337235.0,90.4343,90.4825,90.4151,90.4729,337235.0
2024-07-11 11:55:00,94.0,94.01,93.94,93.95,214171.0,90.4825,90.4921,90.4247,90.4343,214171.0
2024-07-11 12:00:00,93.95,93.97,93.89,93.9,252498.0,90.4343,90.4536,90.3766,90.3862,252498.0
2024-07-11 12:05:00,93.9,93.92,93.89,93.9,524567.0,90.3862,90.4055,90.3766,90.3862,524567.0
2024-07-11 12:10:00,93.9,93.9,93.86,93.87,306245.0,90.3862,90.3862,90.3477,90.3573,306245.0
2024-07-11 12:15:00,93.87,93.89,93.85,93.89,95474.0,90.3573,90.3766,90.3381,90.3766,95474.0
2024-07-11 12:20:00,93.89,93.9,93.85,93.86,414743.0,90.3766,90.3862,90.3381,90.3477,414743.0
2024-07-11 12:25:00,93.87,93.92,93.86,93.92,170613.0,90.3573,90.4055,90.3477,90.4055,170613.0
2024-07-11 12:30:00,93.91,93.96,93.9,93.92,282440.0,90.3958,90.444,90.3862,90.4055,282440.0
2024-07-11 12:35:00,93.92,93.94,93.85,93.86,279948.0,90.4055,90.4247,90.3381,90.3477,279948.0
2024-07-11 12:40:00,93.86,93.92,93.84,93.91,352626.0,90.3477,90.4055,90.3285,90.3958,352626.0
2024-07-11 12:45:00,93.92,93.99,93.88,93.98,503431.0,90.4055,90.4729,90.367,90.4632,503431.0
2024-07-11 12:50:00,93.98,94.0,93.96,93.98,265885.0,90.4632,90.4825,90.444,90.4632,265885.0
2024-07-11 12:55:00,93.98,94.01,93.97,93.99,416164.0,90.4632,90.4921,90.4536,90.4729,416164.0
2024-07-11 13:00:00,93.98,93.98,93.66,93.71,1444063.0,90.4632,90.4632,90.1552,90.2033,1444063.0
2024-07-11 13:05:00,93.71,93.72,93.56,93.69,1009952.0,90.2033,90.213,90.0589,90.1841,1009952.0
2024-07-11 13:10:00,93.69,93.78,93.66,93.77,474222.0,90.1841,90.2707,90.1552,90.2611,474222.0
2024-07-11 13:15:00,93.78,93.79,93.71,93.73,307453.0,90.2707,90.2803,90.2033,90.2226,307453.0
2024-07-11 13:20:00,93.73,93.81,93.72,93.8,259549.0,90.2226,90.2996,90.213,90.29,259549.0
2024-07-11 13:25:00,93.8,93.82,93.71,93.71,170659.0,90.29,90.3092,90.2033,90.2033,170659.0
2024-07-11 13:30:00,93.72,93.75,93.65,93.66,226017.0,90.213,90.2418,90.1456,90.1552,226017.0
2024-07-11 13:35:00,93.66,93.67,93.58,93.59,318662.0,90.1552,90.1648,90.0782,90.0878,318662.0
2024-07-11 13:40:00,93.58,93.59,93.49,93.52,330215.0,90.0782,90.0878,89.9916,90.0204,330215.0
2024-07-11 13:45:00,93.52,93.57,93.49,93.56,428270.0,90.0204,90.0686,89.9916,90.0589,428270.0
2024-07-11 13:50:00,93.56,93.59,93.55,93.58,241760.0,90.0589,90.0878,90.0493,90.0782,241760.0
2024-07-11 13:55:00,93.58,93.6,93.55,93.58,223972.0,90.0782,90.0974,90.0493,90.0782,223972.0
2024-07-11 14:00:00,93.58,93.65,93.57,93.64,329785.0,90.0782,90.1456,90.0686,90.1359,329785.0
2024-07-11 14:05:00,93.64,93.67,93.63,93.63,163303.0,90.1359,90.1648,90.1263,90.1263,163303.0
2024-07-11 14:10:00,93.63,93.66,93.62,93.65,153088.0,90.1263,90.1552,90.1167,90.1456,153088.0
2024-07-11 14:15:00,93.66,93.66,93.6,93.63,235630.0,90.1552,90.1552,90.0974,90.1263,235630.0
2024-07-11 14:20:00,93.63,93.65,93.62,93.65,165160.0,90.1263,90.1456,90.1167,90.1456,165160.0
2024-07-11 14:25:00,93.64,93.64,93.55,93.61,382538.0,90.1359,90.1359,90.0493,90.1071,382538.0
2024-07-11 14:30:00,93.61,93.66,93.61,93.66,228822.0,90.1071,90.1552,90.1071,90.1552,228822.0
2024-07-11 14:35:00,93.67,93.67,93.57,93.62,307170.0,90.1648,90.1648,90.0686,90.1167,307170.0
2024-07-11 14:40:00,93.62,93.64,93.6,93.64,214297.0,90.1167,90.1359,90.0974,90.1359,214297.0
2024-07-11 14:45:00,93.64,93.65,93.6,93.6,266463.0,90.1359,90.1456,90.0974,90.0974,266463.0
2024-07-11 14:50:00,93.6,93.63,93.6,93.63,174698.0,90.0974,90.1263,90.0974,90.1263,174698.0
2024-07-11 14:55:00,93.62,93.67,93.62,93.67,307145.0,90.1167,90.1648,90.1167,90.1648,307145.0
2024-07-11 15:00:00,93.66,93.69,93.63,93.65,231966.0,90.1552,90.1841,90.1263,90.1456,231966.0
2024-07-11 15:05:00,93.65,93.67,93.64,93.64,202893.0,90.1456,90.1648,90.1359,90.1359,202893.0
2024-07-11 15:10:00,93.64,93.65,93.61,93.63,237647.0,90.1359,90.1456,90.1071,90.1263,237647.0
2024-07-11 15:15:00,93.64,93.65,93.61,93.63,295510.0,90.1359,90.1456,90.1071,90.1263,295510.0
2024-07-11 15:20:00,93.63,93.65,93.62,93.65,150358.0,90.1263,90.1456,90.1167,90.1456,150358.0
2024-07-11 15:25:00,93.65,93.66,93.61,93.62,282148.0,90.1456,90.1552,90.1071,90.1167,282148.0
2024-07-11 15:30:00,93.62,93.62,93.56,93.58,322743.0,90.1167,90.1167,90.0589,90.0782,322743.0
2024-07-11 15:35:00,93.58,93.59,93.54,93.56,307818.0,90.0782,90.0878,90.0397,90.0589,307818.0
2024-07-11 15:40:00,93.55,93.56,93.47,93.48,218472.0,90.0493,90.0589,89.9723,89.9819,218472.0
2024-07-11 15:45:00,93.48,93.5,93.47,93.5,525968.0,89.9819,90.0012,89.9723,90.0012,525968.0
2024-07-11 15:50:00,93.49,93.53,93.49,93.52,562022.0,89.9916,90.0301,89.9916,90.0204,562022.0
2024-07-11 15:55:00,93.52,93.56,93.5,93.55,1843163.0,90.0204,90.0589,90.0012,90.0493,1843163.0
2024-07-12 09:30:00,93.53,93.57,93.48,93.55,489054.0,90.0301,90.0686,89.9819,90.0493,489054.0
2024-07-12 09:35:00,93.55,93.55,93.43,93.44,317030.0,90.0493,90.0493,89.9338,89.9434,317030.0
2024-07-12 09:40:00,93.43,93.44,93.34,93.4,440833.0,89.9338,89.9434,89.8472,89.9049,440833.0
2024-07-12 09:45:00,93.4,93.47,93.37,93.45,275492.0,89.9049,89.9723,89.8761,89.9531,275492.0
2024-07-12 09:50:00,93.44,93.56,93.44,93.55,239949.0,89.9434,90.0589,89.9434,90.0493,239949.0
2024-07-12 09:55:00,93.56,93.62,93.53,93.57,346403.0,90.0589,90.1167,90.0301,90.0686,346403.0
2024-07-12 10:00:00,93.57,93.74,93.52,93.57,685343.0,90.0686,90.2322,90.0204,90.0686,685343.0
2024-07-12 10:05:00,93.58,93.6,93.53,93.58,179564.0,90.0782,90.0974,90.0301,90.0782,179564.0
2024-07-12 10:10:00,93.57,93.65,93.56,93.64,213498.0,90.0686,90.1456,90.0589,90.1359,213498.0
2024-07-12 10:15:00,93.64,93.64,93.55,93.61,351856.0,90.1359,90.1359,90.0493,90.1071,351856.0
2024-07-12 10:20:00,93.61,93.66,93.46,93.48,689562.0,90.1071,90.1552,89.9627,89.9819,689562.0
2024-07-12 10:25:00,93.48,93.48,93.42,93.47,271305.0,89.9819,89.9819,89.9242,89.9723,271305.0
2024-07-12 10:30:00,93.46,93.58,93.46,93.53,511147.0,89.9627,90.0782,89.9627,90.0301,511147.0
2024-07-12 10:35:00,93.53,93.55,93.5,93.52,293484.0,90.0301,90.0493,90.0012,90.0204,293484.0
2024-07-12 10:40:00,93.52,93.52,93.45,93.5,216430.0,90.0204,90.0204,89.9531,90.0012,216430.0
2024-07-12 10:45:00,93.49,93.57,93.47,93.5,379124.0,89.9916,90.0686,89.9723,90.0012,379124.0
2024-07-12 10:50:00,93.5,93.57,93.48,93.56,279819.0,90.0012,90.0686,89.9819,90.0589,279819.0
2024-07-12 10:55:00,93.56,93.56,93.44,93.45,211412.0,90.0589,90.0589,89.9434,89.9531,211412.0
2024-07-12 11:00:00,93.45,93.49,93.43,93.44,261511.0,89.9531,89.9916,89.9338,89.9434,261511.0
2024-07-12 11:05:00,93.44,93.47,93.43,93.45,152132.0,89.9434,89.9723,89.9338,89.9531,152132.0
2024-07-12 11:10:00,93.45,93.52,93.45,93.52,194766.0,89.9531,90.0204,89.9531,90.0204,194766.0
2024-07-12 11:15:00,93.52,93.56,93.5,93.51,164433.0,90.0204,90.0589,90.0012,90.0108,164433.0
2024-07-12 11:20:00,93.51,93.53,93.47,93.49,315137.0,90.0108,90.0301,89.9723,89.9916,315137.0
2024-07-12 11:25:00,93.49,93.55,93.45,93.54,1075180.0,89.9916,90.0493,89.9531,90.0397,1075180.0
2024-07-12 11:30:00,93.54,93.59,93.52,93.57,223835.0,90.0397,90.0878,90.0204,90.0686,223835.0
2024-07-12 11:35:00,93.57,93.57,93.53,93.55,155317.0,90.0686,90.0686,90.0301,90.0493,155317.0
2024-07-12 11:40:00,93.56,93.58,93.54,93.54,186666.0,90.0589,90.0782,90.0397,90.0397,186666.0
2024-07-12 11:45:00,93.53,93.59,93.52,93.59,371991.0,90.0301,90.0878,90.0204,90.0878,371991.0
2024-07-12 11:50:00,93.58,93.61,93.57,93.59,104059.0,90.0782,90.1071,90.0686,90.0878,104059.0
2024-07-12 11:55:00,93.59,93.64,93.58,93.63,226094.0,90.0878,90.1359,90.0782,90.1263,226094.0
2024-07-12 12:00:00,93.63,93.68,93.61,93.65,152524.0,90.1263,90.1745,90.1071,90.1456,152524.0
2024-07-12 12:05:00,93.64,93.69,93.63,93.67,134924.0,90.1359,90.1841,90.1263,90.1648,134924.0
2024-07-12 12:10:00,93.66,93.7,93.62,93.64,178707.0,90.1552,90.1937,90.1167,90.1359,178707.0
2024-07-12 12:15:00,93.64,93.66,93.62,93.65,92788.0,90.1359,90.1552,90.1167,90.1456,92788.0
2024-07-12 12:20:00,93.64,93.66,93.6,93.64,152885.0,90.1359,90.1552,90.0974,90.1359,152885.0
2024-07-12 12:25:00,93.64,93.65,93.62,93.65,84343.0,90.1359,90.1456,90.1167,90.1456,84343.0
2024-07-12 12:30:00,93.66,93.7,93.63,93.65,192042.0,90.1552,90.1937,90.1263,90.1456,192042.0
2024-07-12 12:35:00,93.64,93.65,93.61,93.64,172385.0,90.1359,90.1456,90.1071,90.1359,172385.0
2024-07-12 12:40:00,93.64,93.66,93.6,93.64,58459.0,90.1359,90.1552,90.0974,90.1359,58459.0
2024-07-12 12:45:00,93.64,93.64,93.6,93.63,70404.0,90.1359,90.1359,90.0974,90.1263,70404.0
2024-07-12 12:50:00,93.63,93.64,93.61,93.62,47959.0,90.1263,90.1359,90.1071,90.1167,47959.0
2024-07-12 12:55:00,93.61,93.62,93.57,93.59,149597.0,90.1071,90.1167,90.0686,90.0878,149597.0
2024-07-12 13:00:00,93.6,93.61,93.59,93.59,146904.0,90.0974,90.1071,90.0878,90.0878,146904.0
2024-07-12 13:05:00,93.6,93.61,93.58,93.61,297309.0,90.0974,90.1071,90.0782,90.1071,297309.0
2024-07-12 13:10:00,93.61,93.68,93.6,93.66,157037.0,90.1071,90.1745,90.0974,90.1552,157037.0
2024-07-12 13:15:00,93.66,93.68,93.65,93.66,199080.0,90.1552,90.1745,90.1456,90.1552,199080.0
2024-07-12 13:20:00,93.66,93.68,93.65,93.66,42570.0,90.1552,90.1745,90.1456,90.1552,42570.0
2024-07-12 13:25:00,93.67,93.71,93.66,93.7,243341.0,90.1648,90.2033,90.1552,90.1937,243341.0
2024-07-12 13:30:00,93.7,93.73,93.7,93.72,155232.0,90.1937,90.2226,90.1937,90.213,155232.0
2024-07-12 13:35:00,93.73,93.74,93.71,93.72,73605.0,90.2226,90.2322,90.2033,90.213,73605.0
2024-07-12 13:40:00,93.72,93.72,93.69,93.7,379906.0,90.213,90.213,90.1841,90.1937,379906.0
2024-07-12 13:45:00,93.7,93.74,93.68,93.74,122449.0,90.1937,90.2322,90.1745,90.2322,122449.0
2024-07-12 13:50:00,93.73,93.75,93.73,93.74,109861.0,90.2226,90.2418,90.2226,90.2322,109861.0
2024-07-12 13:55:00,93.74,93.77,93.74,93.75,291454.0,90.2322,90.2611,90.2322,90.2418,291454.0
2024-07-12 14:00:00,93.74,93.76,93.72,93.75,110601.0,90.2322,90.2515,90.213,90.2418,110601.0
2024-07-12 14:05:00,93.75,93.75,93.7,93.73,91369.0,90.2418,90.2418,90.1937,90.2226,91369.0
2024-07-12 14:10:00,93.74,93.76,93.73,93.76,168526.0,90.2322,90.2515,90.2226,90.2515,168526.0
2024-07-12 14:15:00,93.76,93.76,93.75,93.75,52974.0,90.2515,90.2515,90.2418,90.2418,52974.0
2024-07-12 14:20:00,93.76,93.76,93.71,93.72,104132.0,90.2515,90.2515,90.2033,90.213,104132.0
2024-07-12 14:25:00,93.72,93.73,93.69,93.71,104697.0,90.213,90.2226,90.1841,90.2033,104697.0
2024-07-12 14:30:00,93.7,93.74,93.7,93.73,159954.0,90.1937,90.2322,90.1937,90.2226,159954.0
2024-07-12 14:35:00,93.73,93.74,93.71,93.72,39604.0,90.2226,90.2322,90.2033,90.213,39604.0
2024-07-12 14:40:00,93.73,93.73,93.7,93.72,101863.0,90.2226,90.2226,90.1937,90.213,101863.0
2024-07-12 14:45:00,93.72,93.76,93.71,93.75,355555.0,90.213,90.2515,90.2033,90.2418,355555.0
2024-07-12 14:50:00,93.76,93.81,93.75,93.81,149312.0,90.2515,90.2996,90.2418,90.2996,149312.0
2024-07-12 14:55:00,93.81,93.81,93.74,93.76,216889.0,90.2996,90.2996,90.2322,90.2515,216889.0
2024-07-12 15:00:00,93.76,93.76,93.74,93.76,88915.0,90.2515,90.2515,90.2322,90.2515,88915.0
2024-07-12 15:05:00,93.76,93.77,93.74,93.77,163231.0,90.2515,90.2611,90.2322,90.2611,163231.0
2024-07-12 15:10:00,93.77,93.85,93.76,93.84,456773.0,90.2611,90.3381,90.2515,90.3285,456773.0
2024-07-12 15:15:00,93.84,93.86,93.83,93.84,153781.0,90.3285,90.3477,90.3188,90.3285,153781.0
2024-07-12 15:20:00,93.84,93.84,93.83,93.84,94750.0,90.3285,90.3285,90.3188,90.3285,94750.0
2024-07-12 15:25:00,93.84,93.86,93.83,93.85,277233.0,90.3285,90.3477,90.3188,90.3381,277233.0
2024-07-12 15:30:00,93.84,93.86,93.8,93.84,178383.0,90.3285,90.3477,90.29,90.3285,178383.0
2024-07-12 15:35:00,93.84,93.84,93.78,93.81,504262.0,90.3285,90.3285,90.2707,90.2996,504262.0
2024-07-12 15:40:00,93.81,93.83,93.8,93.83,140708.0,90.2996,90.3188,90.29,90.3188,140708.0
2024-07-12 15:45:00,93.83,93.86,93.82,93.85,388318.0,90.3188,90.3477,90.3092,90.3381,388318.0
2024-07-12 15:50:00,93.86,93.87,93.84,93.86,272679.0,90.3477,90.3573,90.3285,90.3477,272679.0
2024-07-12 15:55:00,93.86,93.92,93.85,93.92,3433721.0,90.3477,90.4055,90.3381,90.4055,3433721.0
2024-07-15 09:30:00,93.0,93.14,92.98,93.11,1118974.0,89.5199,89.6547,89.5006,89.6258,1118974.0
2024-07-15 09:35:00,93.11,93.12,93.04,93.08,626604.0,89.6258,89.6354,89.5584,89.5969,626604.0
2024-07-15 09:40:00,93.08,93.14,92.99,93.04,712082.0,89.5969,89.6547,89.5103,89.5584,712082.0
2024-07-15 09:45:00,93.05,93.05,92.92,92.93,844392.0,89.568,89.568,89.4429,89.4525,844392.0
2024-07-15 09:50:00,92.92,92.95,92.88,92.89,412347.0,89.4429,89.4718,89.4044,89.414,412347.0
2024-07-15 09:55:00,92.88,92.95,92.87,92.88,553881.0,89.4044,89.4718,89.3948,89.4044,553881.0
2024-07-15 10:00:00,92.88,92.91,92.83,92.88,583968.0,89.4044,89.4333,89.3563,89.4044,583968.0
2024-07-15 10:05:00,92.88,92.95,92.86,92.94,369724.0,89.4044,89.4718,89.3851,89.4621,369724.0
2024-07-15 10:10:00,92.95,92.97,92.92,92.93,441771.0,89.4718,89.491,89.4429,89.4525,441771.0
2024-07-15 10:15:00,92.94,92.94,92.89,92.91,236124.0,89.4621,89.4621,89.414,89.4333,236124.0
2024-07-15 10:20:00,92.91,92.91,92.84,92.88,232627.0,89.4333,89.4333,89.3659,89.4044,232627.0
2024-07-15 10:25:00,92.87,92.89,92.83,92.88,390534.0,89.3948,89.414,89.3563,89.4044,390534.0
2024-07-15 10:30:00,92.87,92.93,92.87,92.89,399676.0,89.3948,89.4525,89.3948,89.414,399676.0
2024-07-15 10:35:00,92.89,92.91,92.82,92.9,512280.0,89.414,89.4333,89.3466,89.4236,512280.0
2024-07-15 10:40:00,92.9,92.95,92.89,92.93,273910.0,89.4236,89.4718,89.414,89.4525,273910.0
2024-07-15 10:45:00,92.93,93.02,92.93,93.01,337623.0,89.4525,89.5391,89.4525,89.5295,337623.0
2024-07-15 10:50:00,93.01,93.11,93.0,93.09,421023.0,89.5295,89.6258,89.5199,89.6065,421023.0
2024-07-15 10:55:00,93.08,93.14,93.04,93.13,516989.0,89.5969,89.6547,89.5584,89.645,516989.0
2024-07-15 11:00:00,93.14,93.15,93.08,93.1,363665.0,89.6547,89.6643,89.5969,89.6162,363665.0
2024-07-15 11:05:00,93.1,93.15,93.08,93.09,179182.0,89.6162,89.6643,89.5969,89.6065,179182.0
2024-07-15 11:10:00,93.09,93.1,93.08,93.08,123786.0,89.6065,89.6162,89.5969,89.5969,123786.0
2024-07-15 11:15:00,93.08,93.09,93.04,93.08,293798.0,89.5969,89.6065,89.5584,89.5969,293798.0
2024-07-15 11:20:00,93.08,93.13,93.07,93.09,228896.0,89.5969,89.645,89.5873,89.6065,228896.0
2024-07-15 11:25:00,93.09,93.12,93.08,93.09,161487.0,89.6065,89.6354,89.5969,89.6065,161487.0
2024-07-15 11:30:00,93.08,93.1,93.03,93.06,152875.0,89.5969,89.6162,89.5488,89.5777,152875.0
2024-07-15 11:35:00,93.06,93.11,93.05,93.08,735277.0,89.5777,89.6258,89.568,89.5969,735277.0
2024-07-15 11:40:00,93.08,93.15,93.07,93.14,428308.0,89.5969,89.6643,89.5873,89.6547,428308.0
2024-07-15 11:45:00,93.14,93.14,93.09,93.12,169254.0,89.6547,89.6547,89.6065,89.6354,169254.0
2024-07-15 11:50:00,93.12,93.16,93.11,93.14,291475.0,89.6354,89.6739,89.6258,89.6547,291475.0
2024-07-15 11:55:00,93.14,93.17,93.11,93.11,214169.0,89.6547,89.6835,89.6258,89.6258,214169.0
2024-07-15 12:00:00,93.11,93.14,93.08,93.11,91951.0,89.6258,89.6547,89.5969,89.6258,91951.0
2024-07-15 12:05:00,93.11,93.11,93.07,93.09,117758.0,89.6258,89.6258,89.5873,89.6065,117758.0
2024-07-15 12:10:00,93.08,93.09,93.04,93.05,188602.0,89.5969,89.6065,89.5584,89.568,188602.0
2024-07-15 12:15:00,93.06,93.12,93.04,93.06,173785.0,89.5777,89.6354,89.5584,89.5777,173785.0
2024-07-15 12:20:00,93.06,93.09,93.03,93.09,141540.0,89.5777,89.6065,89.5488,89.6065,141540.0
2024-07-15 12:25:00,93.08,93.13,93.07,93.1,165065.0,89.5969,89.645,89.5873,89.6162,165065.0
2024-07-15 12:30:00,93.11,93.11,93.08,93.09,101285.0,89.6258,89.6258,89.5969,89.6065,101285.0
2024-07-15 12:35:00,93.09,93.18,93.09,93.17,227658.0,89.6065,89.6932,89.6065,89.6835,227658.0
2024-07-15 12:40:00,93.17,93.3,93.15,93.15,702215.0,89.6835,89.8087,89.6643,89.6643,702215.0
2024-07-15 12:45:00,93.15,93.15,93.09,93.1,238602.0,89.6643,89.6643,89.6065,89.6162,238602.0
2024-07-15 12:50:00,93.1,93.11,93.02,93.03,345204.0,89.6162,89.6258,89.5391,89.5488,345204.0
2024-07-15 12:55:00,93.04,93.07,92.98,93.01,208884.0,89.5584,89.5873,89.5006,89.5295,208884.0
2024-07-15 13:00:00,93.01,93.01,92.93,92.94,241104.0,89.5295,89.5295,89.4525,89.4621,241104.0
2024-07-15 13:05:00,92.94,92.98,92.94,92.97,104318.0,89.4621,89.5006,89.4621,89.491,104318.0
2024-07-15 13:10:00,92.97,92.99,92.94,92.95,200549.0,89.491,89.5103,89.4621,89.4718,200549.0
2024-07-15 13:15:00,92.95,92.96,92.89,92.93,259826.0,89.4718,89.4814,89.414,89.4525,259826.0
2024-07-15 13:20:00,92.92,92.94,92.9,92.9,221344.0,89.4429,89.4621,89.4236,89.4236,221344.0
2024-07-15 13:25:00,92.91,92.94,92.86,92.88,299604.0,89.4333,89.4621,89.3851,89.4044,299604.0
2024-07-15 13:30:00,92.87,92.88,92.8,92.84,331160.0,89.3948,89.4044,89.3274,89.3659,331160.0
2024-07-15 13:35:00,92.84,92.84,92.8,92.83,179210.0,89.3659,89.3659,89.3274,89.3563,179210.0
2024-07-15 13:40:00,92.83,92.84,92.82,92.83,100938.0,89.3563,89.3659,89.3466,89.3563,100938.0
2024-07-15 13:45:00,92.83,92.88,92.81,92.86,193661.0,89.3563,89.4044,89.337,89.3851,193661.0
2024-07-15 13:50:00,92.86,92.87,92.84,92.84,147641.0,89.3851,89.3948,89.3659,89.3659,147641.0
2024-07-15 13:55:00,92.84,92.87,92.83,92.86,203863.0,89.3659,89.3948,89.3563,89.3851,203863.0
2024-07-15 14:00:00,92.86,92.87,92.84,92.84,120639.0,89.3851,89.3948,89.3659,89.3659,120639.0
2024-07-15 14:05:00,92.84,92.9,92.83,92.88,254342.0,89.3659,89.4236,89.3563,89.4044,254342.0
2024-07-15 14:10:00,92.88,92.93,92.88,92.91,175467.0,89.4044,89.4525,89.4044,89.4333,175467.0
2024-07-15 14:15:00,92.91,92.92,92.9,92.92,225933.0,89.4333,89.4429,89.4236,89.4429,225933.0
2024-07-15 14:20:00,92.92,92.95,92.9,92.93,135533.0,89.4429,89.4718,89.4236,89.4525,135533.0
2024-07-15 14:25:00,92.94,92.96,92.92,92.93,215454.0,89.4621,89.4814,89.4429,89.4525,215454.0
2024-07-15 14:30:00,92.93,92.94,92.91,92.92,122700.0,89.4525,89.4621,89.4333,89.4429,122700.0
2024-07-15 14:35:00,92.92,92.93,92.88,92.9,113415.0,89.4429,89.4525,89.4044,89.4236,113415.0
2024-07-15 14:40:00,92.9,92.96,92.89,92.94,158402.0,89.4236,89.4814,89.414,89.4621,158402.0
2024-07-15 14:45:00,92.93,92.96,92.93,92.95,114038.0,89.4525,89.4814,89.4525,89.4718,114038.0
2024-07-15 14:50:00,92.95,92.96,92.92,92.93,389345.0,89.4718,89.4814,89.4429,89.4525,389345.0
2024-07-15 14:55:00,92.92,92.93,92.9,92.91,114614.0,89.4429,89.4525,89.4236,89.4333,114614.0
2024-07-15 15:00:00,92.91,92.91,92.85,92.85,433031.0,89.4333,89.4333,89.3755,89.3755,433031.0
2024-07-15 15:05:00,92.85,92.86,92.82,92.86,140529.0,89.3755,89.3851,89.3466,89.3851,140529.0
2024-07-15 15:10:00,92.85,92.86,92.81,92.83,157325.0,89.3755,89.3851,89.337,89.3563,157325.0
2024-07-15 15:15:00,92.83,92.86,92.79,92.8,527438.0,89.3563,89.3851,89.3178,89.3274,527438.0
2024-07-15 15:20:00,92.79,92.87,92.78,92.86,368648.0,89.3178,89.3948,89.3081,89.3851,368648.0
2024-07-15 15:25:00,92.85,92.86,92.79,92.84,277325.0,89.3755,89.3851,89.3178,89.3659,277325.0
2024-07-15 15:30:00,92.83,92.84,92.79,92.82,437433.0,89.3563,89.3659,89.3178,89.3466,437433.0
2024-07-15 15:35:00,92.81,92.85,92.8,92.84,232421.0,89.337,89.3755,89.3274,89.3659,232421.0
2024-07-15 15:40:00,92.84,92.86,92.82,92.86,287671.0,89.3659,89.3851,89.3466,89.3851,287671.0
2024-07-15 15:45:00,92.86,92.9,92.85,92.9,310833.0,89.3851,89.4236,89.3755,89.4236,310833.0
2024-07-15 15:50:00,92.89,92.93,92.89,92.91,635243.0,89.414,89.4525,89.414,89.4333,635243.0
2024-07-15 15:55:00,92.91,92.93,92.86,92.86,1756389.0,89.4333,89.4525,89.3851,89.3851,1756389.0
2024-07-16 09:30:00,93.52,93.54,93.47,93.48,765188.0,90.0204,90.0397,89.9723,89.9819,765188.0
2024-07-16 09:35:00,93.47,93.54,93.47,93.54,618954.0,89.9723,90.0397,89.9723,90.0397,618954.0
2024-07-16 09:40:00,93.54,93.55,93.51,93.52,846360.0,90.0397,90.0493,90.0108,90.0204,846360.0
2024-07-16 09:45:00,93.51,93.51,93.42,93.42,386985.0,90.0108,90.0108,89.9242,89.9242,386985.0
2024-07-16 09:50:00,93.42,93.53,93.41,93.51,200453.0,89.9242,90.0301,89.9146,90.0108,200453.0
2024-07-16 09:55:00,93.5,93.51,93.44,93.46,376338.0,90.0012,90.0108,89.9434,89.9627,376338.0
2024-07-16 10:00:00,93.46,93.52,93.44,93.52,296120.0,89.9627,90.0204,89.9434,90.0204,296120.0
2024-07-16 10:05:00,93.51,93.52,93.44,93.47,171353.0,90.0108,90.0204,89.9434,89.9723,171353.0
2024-07-16 10:10:00,93.47,93.49,93.41,93.42,262962.0,89.9723,89.9916,89.9146,89.9242,262962.0
2024-07-16 10:15:00,93.41,93.47,93.39,93.47,275805.0,89.9146,89.9723,89.8953,89.9723,275805.0
2024-07-16 10:20:00,93.47,93.52,93.44,93.52,192062.0,89.9723,90.0204,89.9434,90.0204,192062.0
2024-07-16 10:25:00,93.52,93.52,93.48,93.5,167611.0,90.0204,90.0204,89.9819,90.0012,167611.0
2024-07-16 10:30:00,93.5,93.59,93.47,93.52,235920.0,90.0012,90.0878,89.9723,90.0204,235920.0
2024-07-16 10:35:00,93.52,93.56,93.5,93.55,182520.0,90.0204,90.0589,90.0012,90.0493,182520.0
2024-07-16 10:40:00,93.55,93.58,93.53,93.55,598432.0,90.0493,90.0782,90.0301,90.0493,598432.0
2024-07-16 10:45:00,93.55,93.56,93.48,93.52,268658.0,90.0493,90.0589,89.9819,90.0204,268658.0
2024-07-16 10:50:00,93.53,93.57,93.5,93.56,167477.0,90.0301,90.0686,90.0012,90.0589,167477.0
2024-07-16 10:55:00,93.56,93.62,93.54,93.55,137701.0,90.0589,90.1167,90.0397,90.0493,137701.0
2024-07-16 11:00:00,93.54,93.63,93.54,93.63,285994.0,90.0397,90.1263,90.0397,90.1263,285994.0
2024-07-16 11:05:00,93.63,93.66,93.59,93.61,408560.0,90.1263,90.1552,90.0878,90.1071,408560.0
2024-07-16 11:10:00,93.61,93.66,93.6,93.66,173621.0,90.1071,90.1552,90.0974,90.1552,173621.0
2024-07-16 11:15:00,93.66,93.69,93.59,93.59,390893.0,90.1552,90.1841,90.0878,90.0878,390893.0
2024-07-16 11:20:00,93.59,93.69,93.59,93.67,412062.0,90.0878,90.1841,90.0878,90.1648,412062.0
2024-07-16 11:25:00,93.68,93.74,93.67,93.71,449864.0,90.1745,90.2322,90.1648,90.2033,449864.0
2024-07-16 11:30:00,93.72,93.8,93.7,93.79,303989.0,90.213,90.29,90.1937,90.2803,303989.0
2024-07-16 11:35:00,93.78,93.8,93.77,93.78,276814.0,90.2707,90.29,90.2611,90.2707,276814.0
2024-07-16 11:40:00,93.77,93.8,93.75,93.76,223168.0,90.2611,90.29,90.2418,90.2515,223168.0
2024-07-16 11:45:00,93.76,93.86,93.74,93.86,316074.0,90.2515,90.3477,90.2322,90.3477,316074.0
2024-07-16 11:50:00,93.86,93.9,93.82,93.89,253542.0,90.3477,90.3862,90.3092,90.3766,253542.0
2024-07-16 11:55:00,93.89,93.94,93.86,93.86,356033.0,90.3766,90.4247,90.3477,90.3477,356033.0
2024-07-16 12:00:00,93.86,93.87,93.78,93.79,375941.0,90.3477,90.3573,90.2707,90.2803,375941.0
2024-07-16 12:05:00,93.79,93.83,93.76,93.81,358087.0,90.2803,90.3188,90.2515,90.2996,358087.0
2024-07-16 12:10:00,93.81,93.84,93.8,93.8,135513.0,90.2996,90.3285,90.29,90.29,135513.0
2024-07-16 12:15:00,93.8,93.81,93.76,93.77,282972.0,90.29,90.2996,90.2515,90.2611,282972.0
2024-07-16 12:20:00,93.77,93.86,93.76,93.81,275036.0,90.2611,90.3477,90.2515,90.2996,275036.0
2024-07-16 12:25:00,93.8,93.84,93.8,93.81,135446.0,90.29,90.3285,90.29,90.2996,135446.0
2024-07-16 12:30:00,93.81,93.89,93.8,93.87,246379.0,90.2996,90.3766,90.29,90.3573,246379.0
2024-07-16 12:35:00,93.87,93.89,93.86,93.88,165814.0,90.3573,90.3766,90.3477,90.367,165814.0
2024-07-16 12:40:00,93.88,93.91,93.87,93.88,126731.0,90.367,90.3958,90.3573,90.367,126731.0
2024-07-16 12:45:00,93.88,93.9,93.86,93.89,268454.0,90.367,90.3862,90.3477,90.3766,268454.0
2024-07-16 12:50:00,93.89,93.89,93.83,93.85,123045.0,90.3766,90.3766,90.3188,90.3381,123045.0
2024-07-16 12:55:00,93.85,93.86,93.79,93.83,183139.0,90.3381,90.3477,90.2803,90.3188,183139.0
2024-07-16 13:00:00,93.83,93.85,93.82,93.84,103047.0,90.3188,90.3381,90.3092,90.3285,103047.0
2024-07-16 13:05:00,93.84,93.85,93.78,93.84,93792.0,90.3285,90.3381,90.2707,90.3285,93792.0
2024-07-16 13:10:00,93.84,93.86,93.82,93.84,138206.0,90.3285,90.3477,90.3092,90.3285,138206.0
2024-07-16 13:15:00,93.84,93.9,93.83,93.9,194164.0,90.3285,90.3862,90.3188,90.3862,194164.0
2024-07-16 13:20:00,93.89,93.93,93.88,93.92,172617.0,90.3766,90.4151,90.367,90.4055,172617.0
2024-07-16 13:25:00,93.92,93.93,93.89,93.92,152113.0,90.4055,90.4151,90.3766,90.4055,152113.0
2024-07-16 13:30:00,93.92,93.93,93.89,93.92,149858.0,90.4055,90.4151,90.3766,90.4055,149858.0
2024-07-16 13:35:00,93.92,93.93,93.9,93.92,128356.0,90.4055,90.4151,90.3862,90.4055,128356.0
2024-07-16 13:40:00,93.93,93.94,93.92,93.93,132022.0,90.4151,90.4247,90.4055,90.4151,132022.0
2024-07-16 13:45:00,93.94,94.01,93.93,94.0,223079.0,90.4247,90.4921,90.4151,90.4825,223079.0
2024-07-16 13:50:00,94.01,94.02,94.0,94.01,129239.0,90.4921,90.5017,90.4825,90.4921,129239.0
2024-07-16 13:55:00,94.01,94.05,94.0,94.04,189289.0,90.4921,90.5306,90.4825,90.521,189289.0
2024-07-16 14:00:00,94.05,94.06,94.03,94.05,310598.0,90.5306,90.5402,90.5114,90.5306,310598.0
2024-07-16 14:05:00,94.04,94.11,94.03,94.09,331824.0,90.521,90.5884,90.5114,90.5691,331824.0
2024-07-16 14:10:00,94.1,94.11,94.08,94.09,364862.0,90.5787,90.5884,90.5595,90.5691,364862.0
2024-07-16 14:15:00,94.09,94.14,94.08,94.12,390779.0,90.5691,90.6172,90.5595,90.598,390779.0
2024-07-16 14:20:00,94.11,94.11,94.06,94.07,148674.0,90.5884,90.5884,90.5402,90.5499,148674.0
2024-07-16 14:25:00,94.06,94.1,94.06,94.09,207622.0,90.5402,90.5787,90.5402,90.5691,207622.0
2024-07-16 14:30:00,94.09,94.12,94.09,94.12,102573.0,90.5691,90.598,90.5691,90.598,102573.0
2024-07-16 14:35:00,94.12,94.15,94.1,94.14,250661.0,90.598,90.6269,90.5787,90.6172,250661.0
2024-07-16 14:40:00,94.14,94.21,94.14,94.19,191929.0,90.6172,90.6846,90.6172,90.6654,191929.0
2024-07-16 14:45:00,94.2,94.2,94.14,94.17,603109.0,90.675,90.675,90.6172,90.6461,603109.0
2024-07-16 14:50:00,94.18,94.18,94.13,94.15,283170.0,90.6557,90.6557,90.6076,90.6269,283170.0
2024-07-16 14:55:00,94.15,94.16,94.11,94.16,215709.0,90.6269,90.6365,90.5884,90.6365,215709.0
2024-07-16 15:00:00,94.16,94.16,94.08,94.09,497905.0,90.6365,90.6365,90.5595,90.5691,497905.0
2024-07-16 15:05:00,94.09,94.11,94.08,94.09,154353.0,90.5691,90.5884,90.5595,90.5691,154353.0
2024-07-16 15:10:00,94.09,94.11,94.07,94.11,314105.0,90.5691,90.5884,90.5499,90.5884,314105.0
2024-07-16 15:15:00,94.11,94.13,94.1,94.12,180807.0,90.5884,90.6076,90.5787,90.598,180807.0
2024-07-16 15:20:00,94.12,94.14,94.11,94.14,235883.0,90.598,90.6172,90.5884,90.6172,235883.0
2024-07-16 15:25:00,94.14,94.15,94.11,94.12,245475.0,90.6172,90.6269,90.5884,90.598,245475.0
2024-07-16 15:30:00,94.12,94.12,94.09,94.1,449995.0,90.598,90.598,90.5691,90.5787,449995.0
2024-07-16 15:35:00,94.11,94.11,94.09,94.11,350891.0,90.5884,90.5884,90.5691,90.5884,350891.0
2024-07-16 15:40:00,94.11,94.16,94.1,94.14,360632.0,90.5884,90.6365,90.5787,90.6172,360632.0
2024-07-16 15:45:00,94.14,94.15,94.09,94.1,352712.0,90.6172,90.6269,90.5691,90.5787,352712.0
2024-07-16 15:50:00,94.1,94.11,94.06,94.1,725137.0,90.5787,90.5884,90.5402,90.5787,725137.0
2024-07-16 15:55:00,94.1,94.18,94.09,94.17,1868116.0,90.5787,90.6557,90.5691,90.6461,1868116.0
2024-07-17 09:30:00,93.92,94.01,93.86,94.0,488099.0,90.4055,90.4921,90.3477,90.4825,488099.0
2024-07-17 09:35:00,94.0,94.11,94.0,94.06,479777.0,90.4825,90.5884,90.4825,90.5402,479777.0
2024-07-17 09:40:00,94.06,94.06,93.96,93.97,274943.0,90.5402,90.5402,90.444,90.4536,274943.0
2024-07-17 09:45:00,93.98,94.05,93.97,94.0,237463.0,90.4632,90.5306,90.4536,90.4825,237463.0
2024-07-17 09:50:00,94.01,94.04,93.95,93.98,318167.0,90.4921,90.521,90.4343,90.4632,318167.0
2024-07-17 09:55:00,93.98,93.99,93.93,93.98,267666.0,90.4632,90.4729,90.4151,90.4632,267666.0
2024-07-17 10:00:00,93.97,94.01,93.89,93.92,607692.0,90.4536,90.4921,90.3766,90.4055,607692.0
2024-07-17 10:05:00,93.91,93.93,93.87,93.92,357647.0,90.3958,90.4151,90.3573,90.4055,357647.0
2024-07-17 10:10:00,93.93,93.93,93.8,93.8,326601.0,90.4151,90.4151,90.29,90.29,326601.0
2024-07-17 10:15:00,93.8,93.84,93.69,93.71,393899.0,90.29,90.3285,90.1841,90.2033,393899.0
2024-07-17 10:20:00,93.72,93.75,93.71,93.74,143647.0,90.213,90.2418,90.2033,90.2322,143647.0
2024-07-17 10:25:00,93.74,93.77,93.69,93.75,1561952.0,90.2322,90.2611,90.1841,90.2418,1561952.0
2024-07-17 10:30:00,93.75,93.79,93.74,93.78,214750.0,90.2418,90.2803,90.2322,90.2707,214750.0
2024-07-17 10:35:00,93.78,93.83,93.77,93.8,233930.0,90.2707,90.3188,90.2611,90.29,233930.0
2024-07-17 10:40:00,93.79,93.9,93.78,93.9,326785.0,90.2803,90.3862,90.2707,90.3862,326785.0
2024-07-17 10:45:00,93.91,93.94,93.86,93.87,230173.0,90.3958,90.4247,90.3477,90.3573,230173.0
2024-07-17 10:50:00,93.87,93.91,93.84,93.84,188991.0,90.3573,90.3958,90.3285,90.3285,188991.0
2024-07-17 10:55:00,93.85,93.88,93.83,93.86,270872.0,90.3381,90.367,90.3188,90.3477,270872.0
2024-07-17 11:00:00,93.87,93.89,93.84,93.85,157737.0,90.3573,90.3766,90.3285,90.3381,157737.0
2024-07-17 11:05:00,93.85,93.91,93.85,93.89,177161.0,90.3381,90.3958,90.3381,90.3766,177161.0
2024-07-17 11:10:00,93.89,93.91,93.86,93.91,302300.0,90.3766,90.3958,90.3477,90.3958,302300.0
2024-07-17 11:15:00,93.92,93.97,93.91,93.95,149674.0,90.4055,90.4536,90.3958,90.4343,149674.0
2024-07-17 11:20:00,93.95,94.05,93.94,94.01,302486.0,90.4343,90.5306,90.4247,90.4921,302486.0
2024-07-17 11:25:00,94.0,94.06,93.99,94.05,205252.0,90.4825,90.5402,90.4729,90.5306,205252.0
2024-07-17 11:30:00,94.06,94.11,94.05,94.11,114709.0,90.5402,90.5884,90.5306,90.5884,114709.0
2024-07-17 11:35:00,94.12,94.22,94.12,94.22,269361.0,90.598,90.6942,90.598,90.6942,269361.0
2024-07-17 11:40:00,94.22,94.27,94.19,94.22,308076.0,90.6942,90.7424,90.6654,90.6942,308076.0
2024-07-17 11:45:00,94.22,94.22,94.11,94.13,419200.0,90.6942,90.6942,90.5884,90.6076,419200.0
2024-07-17 11:50:00,94.12,94.16,94.1,94.16,249003.0,90.598,90.6365,90.5787,90.6365,249003.0
2024-07-17 11:55:00,94.15,94.16,94.13,94.13,151741.0,90.6269,90.6365,90.6076,90.6076,151741.0
2024-07-17 12:00:00,94.14,94.2,94.14,94.19,183771.0,90.6172,90.675,90.6172,90.6654,183771.0
2024-07-17 12:05:00,94.2,94.25,94.19,94.22,158907.0,90.675,90.7231,90.6654,90.6942,158907.0
2024-07-17 12:10:00,94.22,94.26,94.21,94.23,177476.0,90.6942,90.7327,90.6846,90.7039,177476.0
2024-07-17 12:15:00,94.24,94.28,94.22,94.24,231541.0,90.7135,90.752,90.6942,90.7135,231541.0
2024-07-17 12:20:00,94.24,94.26,94.2,94.23,280234.0,90.7135,90.7327,90.675,90.7039,280234.0
2024-07-17 12:25:00,94.23,94.25,94.21,94.23,175310.0,90.7039,90.7231,90.6846,90.7039,175310.0
2024-07-17 12:30:00,94.24,94.29,94.23,94.29,227228.0,90.7135,90.7616,90.7039,90.7616,227228.0
2024-07-17 12:35:00,94.3,94.34,94.29,94.3,252918.0,90.7713,90.8098,90.7616,90.7713,252918.0
2024-07-17 12:40:00,94.3,94.31,94.25,94.25,192667.0,90.7713,90.7809,90.7231,90.7231,192667.0
2024-07-17 12:45:00,94.25,94.27,94.22,94.26,248031.0,90.7231,90.7424,90.6942,90.7327,248031.0
2024-07-17 12:50:00,94.26,94.28,94.23,94.26,165221.0,90.7327,90.752,90.7039,90.7327,165221.0
2024-07-17 12:55:00,94.26,94.27,94.2,94.23,227890.0,90.7327,90.7424,90.675,90.7039,227890.0
2024-07-17 13:00:00,94.22,94.31,94.13,94.2,1150804.0,90.6942,90.7809,90.6076,90.675,1150804.0
2024-07-17 13:05:00,94.2,94.25,94.17,94.2,305643.0,90.675,90.7231,90.6461,90.675,305643.0
2024-07-17 13:10:00,94.2,94.26,94.18,94.24,274216.0,90.675,90.7327,90.6557,90.7135,274216.0
2024-07-17 13:15:00,94.25,94.33,94.24,94.26,552244.0,90.7231,90.8001,90.7135,90.7327,552244.0
2024-07-17 13:20:00,94.25,94.26,94.2,94.2,126962.0,90.7231,90.7327,90.675,90.675,126962.0
2024-07-17 13:25:00,94.21,94.22,94.11,94.17,186944.0,90.6846,90.6942,90.5884,90.6461,186944.0
2024-07-17 13:30:00,94.17,94.23,94.16,94.2,369432.0,90.6461,90.7039,90.6365,90.675,369432.0
2024-07-17 13:35:00,94.2,94.2,94.13,94.17,456684.0,90.675,90.675,90.6076,90.6461,456684.0
2024-07-17 13:40:00,94.16,94.16,94.08,94.12,176190.0,90.6365,90.6365,90.5595,90.598,176190.0
2024-07-17 13:45:00,94.13,94.17,94.12,94.16,98511.0,90.6076,90.6461,90.598,90.6365,98511.0
2024-07-17 13:50:00,94.16,94.21,94.16,94.19,169178.0,90.6365,90.6846,90.6365,90.6654,169178.0
2024-07-17 13:55:00,94.19,94.19,94.16,94.17,102817.0,90.6654,90.6654,90.6365,90.6461,102817.0
2024-07-17 14:00:00,94.18,94.25,94.17,94.23,411384.0,90.6557,90.7231,90.6461,90.7039,411384.0
2024-07-17 14:05:00,94.23,94.29,94.23,94.24,367991.0,90.7039,90.7616,90.7039,90.7135,367991.0
2024-07-17 14:10:00,94.24,94.34,94.23,94.33,359962.0,90.7135,90.8098,90.7039,90.8001,359962.0
2024-07-17 14:15:00,94.33,94.34,94.26,94.27,270014.0,90.8001,90.8098,90.7327,90.7424,270014.0
2024-07-17 14:20:00,94.28,94.29,94.26,94.26,78704.0,90.752,90.7616,90.7327,90.7327,78704.0
2024-07-17 14:25:00,94.26,94.28,94.24,94.28,93028.0,90.7327,90.752,90.7135,90.752,93028.0
2024-07-17 14:30:00,94.28,94.29,94.24,94.29,121288.0,90.752,90.7616,90.7135,90.7616,121288.0
2024-07-17 14:35:00,94.28,94.29,94.24,94.25,196461.0,90.752,90.7616,90.7135,90.7231,196461.0
2024-07-17 14:40:00,94.25,94.27,94.22,94.25,107710.0,90.7231,90.7424,90.6942,90.7231,107710.0
2024-07-17 14:45:00,94.26,94.3,94.26,94.3,79118.0,90.7327,90.7713,90.7327,90.7713,79118.0
2024-07-17 14:50:00,94.3,94.35,94.29,94.32,206638.0,90.7713,90.8194,90.7616,90.7905,206638.0
2024-07-17 14:55:00,94.32,94.37,94.31,94.37,370826.0,90.7905,90.8386,90.7809,90.8386,370826.0
2024-07-17 15:00:00,94.37,94.4,94.35,94.35,587730.0,90.8386,90.8675,90.8194,90.8194,587730.0
2024-07-17 15:05:00,94.36,94.37,94.33,94.36,377787.0,90.829,90.8386,90.8001,90.829,377787.0
2024-07-17 15:10:00,94.36,94.37,94.34,94.34,279776.0,90.829,90.8386,90.8098,90.8098,279776.0
2024-07-17 15:15:00,94.34,94.34,94.27,94.28,546028.0,90.8098,90.8098,90.7424,90.752,546028.0
2024-07-17 15:20:00,94.28,94.29,94.24,94.25,200459.0,90.752,90.7616,90.7135,90.7231,200459.0
2024-07-17 15:25:00,94.24,94.26,94.23,94.24,168844.0,90.7135,90.7327,90.7039,90.7135,168844.0
2024-07-17 15:30:00,94.25,94.26,94.24,94.24,104586.0,90.7231,90.7327,90.7135,90.7135,104586.0
2024-07-17 15:35:00,94.24,94.26,94.2,94.22,257839.0,90.7135,90.7327,90.675,90.6942,257839.0
2024-07-17 15:40:00,94.22,94.22,94.21,94.22,159002.0,90.6942,90.6942,90.6846,90.6942,159002.0
2024-07-17 15:45:00,94.22,94.24,94.2,94.21,376543.0,90.6942,90.7135,90.675,90.6846,376543.0
2024-07-17 15:50:00,94.21,94.23,94.18,94.18,459725.0,90.6846,90.7039,90.6557,90.6557,459725.0
2024-07-17 15:55:00,94.18,94.22,94.15,94.21,2883360.0,90.6557,90.6942,90.6269,90.6846,2883360.0
2024-07-18 09:30:00,93.68,93.73,93.63,93.69,758630.0,90.1745,90.2226,90.1263,90.1841,758630.0
2024-07-18 09:35:00,93.7,93.74,93.67,93.7,294504.0,90.1937,90.2322,90.1648,90.1937,294504.0
2024-07-18 09:40:00,93.69,93.83,93.68,93.82,404574.0,90.1841,90.3188,90.1745,90.3092,404574.0
2024-07-18 09:45:00,93.82,93.9,93.82,93.89,624209.0,90.3092,90.3862,90.3092,90.3766,624209.0
2024-07-18 09:50:00,93.89,93.96,93.88,93.92,572635.0,90.3766,90.444,90.367,90.4055,572635.0
2024-07-18 09:55:00,93.92,94.05,93.91,94.04,473466.0,90.4055,90.5306,90.3958,90.521,473466.0
2024-07-18 10:00:00,94.03,94.04,93.89,93.9,388836.0,90.5114,90.521,90.3766,90.3862,388836.0
2024-07-18 10:05:00,93.9,93.9,93.85,93.88,355768.0,90.3862,90.3862,90.3381,90.367,355768.0
2024-07-18 10:10:00,93.88,93.93,93.86,93.92,153561.0,90.367,90.4151,90.3477,90.4055,153561.0
2024-07-18 10:15:00,93.92,93.98,93.9,93.92,439274.0,90.4055,90.4632,90.3862,90.4055,439274.0
2024-07-18 10:20:00,93.92,93.95,93.9,93.93,147127.0,90.4055,90.4343,90.3862,90.4151,147127.0
2024-07-18 10:25:00,93.94,93.95,93.89,93.89,82325.0,90.4247,90.4343,90.3766,90.3766,82325.0
2024-07-18 10:30:00,93.89,93.92,93.88,93.9,139504.0,90.3766,90.4055,90.367,90.3862,139504.0
2024-07-18 10:35:00,93.9,93.97,93.86,93.95,271844.0,90.3862,90.4536,90.3477,90.4343,271844.0
2024-07-18 10:40:00,93.95,94.14,93.92,94.09,573711.0,90.4343,90.6172,90.4055,90.5691,573711.0
2024-07-18 10:45:00,94.08,94.1,93.95,93.97,528998.0,90.5595,90.5787,90.4343,90.4536,528998.0
2024-07-18 10:50:00,93.96,94.01,93.93,93.95,255851.0,90.444,90.4921,90.4151,90.4343,255851.0
2024-07-18 10:55:00,93.95,93.96,93.91,93.95,166037.0,90.4343,90.444,90.3958,90.4343,166037.0
2024-07-18 11:00:00,93.94,93.95,93.91,93.92,165271.0,90.4247,90.4343,90.3958,90.4055,165271.0
2024-07-18 11:05:00,93.91,93.98,93.91,93.96,435278.0,90.3958,90.4632,90.3958,90.444,435278.0
2024-07-18 11:10:00,93.96,93.97,93.93,93.97,255501.0,90.444,90.4536,90.4151,90.4536,255501.0
2024-07-18 11:15:00,93.97,94.04,93.96,94.02,557229.0,90.4536,90.521,90.444,90.5017,557229.0
2024-07-18 11:20:00,94.02,94.05,93.96,93.97,578804.0,90.5017,90.5306,90.444,90.4536,578804.0
2024-07-18 11:25:00,93.97,94.0,93.93,93.94,233392.0,90.4536,90.4825,90.4151,90.4247,233392.0
2024-07-18 11:30:00,93.93,94.0,93.91,93.97,290094.0,90.4151,90.4825,90.3958,90.4536,290094.0
2024-07-18 11:35:00,93.98,94.0,93.93,93.95,197575.0,90.4632,90.4825,90.4151,90.4343,197575.0
2024-07-18 11:40:00,93.95,93.95,93.81,93.86,561335.0,90.4343,90.4343,90.2996,90.3477,561335.0
2024-07-18 11:45:00,93.87,93.92,93.83,93.89,169069.0,90.3573,90.4055,90.3188,90.3766,169069.0
2024-07-18 11:50:00,93.89,93.9,93.86,93.89,273211.0,90.3766,90.3862,90.3477,90.3766,273211.0
2024-07-18 11:55:00,93.89,93.9,93.79,93.8,215798.0,90.3766,90.3862,90.2803,90.29,215798.0
2024-07-18 12:00:00,93.79,93.81,93.76,93.79,131533.0,90.2803,90.2996,90.2515,90.2803,131533.0
2024-07-18 12:05:00,93.8,93.8,93.74,93.77,326650.0,90.29,90.29,90.2322,90.2611,326650.0
2024-07-18 12:10:00,93.78,93.83,93.75,93.83,164910.0,90.2707,90.3188,90.2418,90.3188,164910.0
2024-07-18 12:15:00,93.83,93.84,93.79,93.81,134167.0,90.3188,90.3285,90.2803,90.2996,134167.0
2024-07-18 12:20:00,93.82,93.83,93.77,93.8,174497.0,90.3092,90.3188,90.2611,90.29,174497.0
2024-07-18 12:25:00,93.8,93.81,93.73,93.75,111570.0,90.29,90.2996,90.2226,90.2418,111570.0
2024-07-18 12:30:00,93.75,93.8,93.72,93.76,272323.0,90.2418,90.29,90.213,90.2515,272323.0
2024-07-18 12:35:00,93.77,93.79,93.75,93.77,84121.0,90.2611,90.2803,90.2418,90.2611,84121.0
2024-07-18 12:40:00,93.76,93.78,93.69,93.71,300263.0,90.2515,90.2707,90.1841,90.2033,300263.0
2024-07-18 12:45:00,93.72,93.74,93.69,93.73,227960.0,90.213,90.2322,90.1841,90.2226,227960.0
2024-07-18 12:50:00,93.73,93.74,93.7,93.72,153720.0,90.2226,90.2322,90.1937,90.213,153720.0
2024-07-18 12:55:00,93.72,93.74,93.7,93.7,120541.0,90.213,90.2322,90.1937,90.1937,120541.0
2024-07-18 13:00:00,93.7,93.72,93.57,93.57,252287.0,90.1937,90.213,90.0686,90.0686,252287.0
2024-07-18 13:05:00,93.58,93.64,93.58,93.64,247124.0,90.0782,90.1359,90.0782,90.1359,247124.0
2024-07-18 13:10:00,93.63,93.63,93.6,93.62,161253.0,90.1263,90.1263,90.0974,90.1167,161253.0
2024-07-18 13:15:00,93.62,93.67,93.61,93.65,326945.0,90.1167,90.1648,90.1071,90.1456,326945.0
2024-07-18 13:20:00,93.65,93.67,93.63,93.63,107454.0,90.1456,90.1648,90.1263,90.1263,107454.0
2024-07-18 13:25:00,93.64,93.69,93.61,93.69,300220.0,90.1359,90.1841,90.1071,90.1841,300220.0
2024-07-18 13:30:00,93.69,93.71,93.67,93.7,182486.0,90.1841,90.2033,90.1648,90.1937,182486.0
2024-07-18 13:35:00,93.71,93.72,93.69,93.7,107855.0,90.2033,90.213,90.1841,90.1937,107855.0
2024-07-18 13:40:00,93.7,93.74,93.69,93.7,150211.0,90.1937,90.2322,90.1841,90.1937,150211.0
2024-07-18 13:45:00,93.71,93.71,93.67,93.68,235659.0,90.2033,90.2033,90.1648,90.1745,235659.0
2024-07-18 13:50:00,93.68,93.72,93.68,93.72,151403.0,90.1745,90.213,90.1745,90.213,151403.0
2024-07-18 13:55:00,93.72,93.77,93.7,93.7,199161.0,90.213,90.2611,90.1937,90.1937,199161.0
2024-07-18 14:00:00,93.7,93.73,93.69,93.72,230661.0,90.1937,90.2226,90.1841,90.213,230661.0
2024-07-18 14:05:00,93.72,93.72,93.68,93.71,203462.0,90.213,90.213,90.1745,90.2033,203462.0
2024-07-18 14:10:00,93.7,93.72,93.68,93.71,193623.0,90.1937,90.213,90.1745,90.2033,193623.0
2024-07-18 14:15:00,93.7,93.73,93.69,93.72,152696.0,90.1937,90.2226,90.1841,90.213,152696.0
2024-07-18 14:20:00,93.72,93.74,93.71,93.73,262398.0,90.213,90.2322,90.2033,90.2226,262398.0
2024-07-18 14:25:00,93.73,93.73,93.68,93.72,215330.0,90.2226,90.2226,90.1745,90.213,215330.0
2024-07-18 14:30:00,93.71,93.72,93.68,93.69,247999.0,90.2033,90.213,90.1745,90.1841,247999.0
2024-07-18 14:35:00,93.7,93.72,93.69,93.71,115440.0,90.1937,90.213,90.1841,90.2033,115440.0
2024-07-18 14:40:00,93.72,93.76,93.71,93.76,154160.0,90.213,90.2515,90.2033,90.2515,154160.0
2024-07-18 14:45:00,93.76,93.77,93.68,93.69,402715.0,90.2515,90.2611,90.1745,90.1841,402715.0
2024-07-18 14:50:00,93.68,93.69,93.6,93.61,168352.0,90.1745,90.1841,90.0974,90.1071,168352.0
2024-07-18 14:55:00,93.61,93.62,93.57,93.61,1131725.0,90.1071,90.1167,90.0686,90.1071,1131725.0
2024-07-18 15:00:00,93.61,93.61,93.51,93.52,389732.0,90.1071,90.1071,90.0108,90.0204,389732.0
2024-07-18 15:05:00,93.52,93.53,93.49,93.5,211723.0,90.0204,90.0301,89.9916,90.0012,211723.0
2024-07-18 15:10:00,93.5,93.5,93.43,93.45,516734.0,90.0012,90.0012,89.9338,89.9531,516734.0
2024-07-18 15:15:00,93.45,93.46,93.4,93.41,473101.0,89.9531,89.9627,89.9049,89.9146,473101.0
2024-07-18 15:20:00,93.41,93.43,93.38,93.41,426297.0,89.9146,89.9338,89.8857,89.9146,426297.0
2024-07-18 15:25:00,93.41,93.49,93.4,93.47,459014.0,89.9146,89.9916,89.9049,89.9723,459014.0
2024-07-18 15:30:00,93.47,93.5,93.46,93.48,308026.0,89.9723,90.0012,89.9627,89.9819,308026.0
2024-07-18 15:35:00,93.48,93.5,93.46,93.5,313539.0,89.9819,90.0012,89.9627,90.0012,313539.0
2024-07-18 15:40:00,93.5,93.54,93.48,93.54,308545.0,90.0012,90.0397,89.9819,90.0397,308545.0
2024-07-18 15:45:00,93.54,93.54,93.49,93.51,412029.0,90.0397,90.0397,89.9916,90.0108,412029.0
2024-07-18 15:50:00,93.5,93.51,93.47,93.49,608410.0,90.0012,90.0108,89.9723,89.9916,608410.0
2024-07-18 15:55:00,93.5,93.54,93.46,93.51,2772178.0,90.0012,90.0397,89.9627,90.0108,2772178.0
2024-07-19 09:30:00,93.04,93.05,92.96,93.0,535782.0,89.5584,89.568,89.4814,89.5199,535782.0
2024-07-19 09:35:00,93.0,93.07,92.99,93.02,311921.0,89.5199,89.5873,89.5103,89.5391,311921.0
2024-07-19 09:40:00,93.02,93.03,92.96,92.96,215988.0,89.5391,89.5488,89.4814,89.4814,215988.0
2024-07-19 09:45:00,92.95,92.99,92.89,92.9,293316.0,89.4718,89.5103,89.414,89.4236,293316.0
2024-07-19 09:50:00,92.89,92.9,92.84,92.87,417343.0,89.414,89.4236,89.3659,89.3948,417343.0
2024-07-19 09:55:00,92.87,92.91,92.82,92.9,515177.0,89.3948,89.4333,89.3466,89.4236,515177.0
2024-07-19 10:00:00,92.9,92.91,92.82,92.88,379146.0,89.4236,89.4333,89.3466,89.4044,379146.0
2024-07-19 10:05:00,92.88,92.95,92.86,92.93,219476.0,89.4044,89.4718,89.3851,89.4525,219476.0
2024-07-19 10:10:00,92.92,92.96,92.87,92.95,260761.0,89.4429,89.4814,89.3948,89.4718,260761.0
2024-07-19 10:15:00,92.94,93.04,92.94,93.03,218997.0,89.4621,89.5584,89.4621,89.5488,218997.0
2024-07-19 10:20:00,93.03,93.05,92.99,93.01,272514.0,89.5488,89.568,89.5103,89.5295,272514.0
2024-07-19 10:25:00,93.01,93.09,92.97,93.08,445219.0,89.5295,89.6065,89.491,89.5969,445219.0
2024-07-19 10:30:00,93.08,93.11,93.03,93.04,257898.0,89.5969,89.6258,89.5488,89.5584,257898.0
2024-07-19 10:35:00,93.04,93.04,92.94,92.95,270209.0,89.5584,89.5584,89.4621,89.4718,270209.0
2024-07-19 10:40:00,92.95,93.1,92.94,93.1,365183.0,89.4718,89.6162,89.4621,89.6162,365183.0
2024-07-19 10:45:00,93.1,93.13,93.06,93.12,259402.0,89.6162,89.645,89.5777,89.6354,259402.0
2024-07-19 10:50:00,93.12,93.15,93.08,93.1,266358.0,89.6354,89.6643,89.5969,89.6162,266358.0
2024-07-19 10:55:00,93.1,93.15,93.08,93.11,241035.0,89.6162,89.6643,89.5969,89.6258,241035.0
2024-07-19 11:00:00,93.11,93.12,93.04,93.07,223752.0,89.6258,89.6354,89.5584,89.5873,223752.0
2024-07-19 11:05:00,93.07,93.16,93.06,93.15,207195.0,89.5873,89.6739,89.5777,89.6643,207195.0
2024-07-19 11:10:00,93.15,93.16,93.12,93.14,150100.0,89.6643,89.6739,89.6354,89.6547,150100.0
2024-07-19 11:15:00,93.13,93.13,93.05,93.06,233764.0,89.645,89.645,89.568,89.5777,233764.0
2024-07-19 11:20:00,93.06,93.06,92.99,93.0,227886.0,89.5777,89.5777,89.5103,89.5199,227886.0
2024-07-19 11:25:00,93.0,93.01,92.98,93.0,151456.0,89.5199,89.5295,89.5006,89.5199,151456.0
2024-07-19 11:30:00,93.0,93.0,92.94,92.98,408104.0,89.5199,89.5199,89.4621,89.5006,408104.0
2024-07-19 11:35:00,92.98,93.02,92.97,93.01,334886.0,89.5006,89.5391,89.491,89.5295,334886.0
2024-07-19 11:40:00,93.01,93.01,92.98,93.0,175189.0,89.5295,89.5295,89.5006,89.5199,175189.0
2024-07-19 11:45:00,93.0,93.02,92.98,93.01,118869.0,89.5199,89.5391,89.5006,89.5295,118869.0
2024-07-19 11:50:00,93.02,93.03,92.98,92.98,74173.0,89.5391,89.5488,89.5006,89.5006,74173.0
2024-07-19 11:55:00,92.99,93.01,92.98,93.0,103931.0,89.5103,89.5295,89.5006,89.5199,103931.0
2024-07-19 12:00:00,93.0,93.07,93.0,93.04,120424.0,89.5199,89.5873,89.5199,89.5584,120424.0
2024-07-19 12:05:00,93.04,93.04,93.0,93.01,151668.0,89.5584,89.5584,89.5199,89.5295,151668.0
2024-07-19 12:10:00,93.01,93.03,92.99,93.02,126681.0,89.5295,89.5488,89.5103,89.5391,126681.0
2024-07-19 12:15:00,93.01,93.03,93.0,93.02,74366.0,89.5295,89.5488,89.5199,89.5391,74366.0
2024-07-19 12:20:00,93.02,93.08,93.01,93.08,145659.0,89.5391,89.5969,89.5295,89.5969,145659.0
2024-07-19 12:25:00,93.08,93.08,93.02,93.03,121904.0,89.5969,89.5969,89.5391,89.5488,121904.0
2024-07-19 12:30:00,93.03,93.04,93.01,93.04,155018.0,89.5488,89.5584,89.5295,89.5584,155018.0
2024-07-19 12:35:00,93.03,93.05,93.01,93.01,418719.0,89.5488,89.568,89.5295,89.5295,418719.0
2024-07-19 12:40:00,93.01,93.03,93.0,93.03,102752.0,89.5295,89.5488,89.5199,89.5488,102752.0
2024-07-19 12:45:00,93.03,93.04,92.99,93.0,158750.0,89.5488,89.5584,89.5103,89.5199,158750.0
2024-07-19 12:50:00,92.99,93.0,92.98,92.98,107309.0,89.5103,89.5199,89.5006,89.5006,107309.0
2024-07-19 12:55:00,92.98,93.01,92.97,93.0,181784.0,89.5006,89.5295,89.491,89.5199,181784.0
2024-07-19 13:00:00,93.0,93.06,92.99,93.03,233334.0,89.5199,89.5777,89.5103,89.5488,233334.0
2024-07-19 13:05:00,93.03,93.04,92.99,93.0,4496684.0,89.5488,89.5584,89.5103,89.5199,4496684.0
2024-07-19 13:10:00,93.0,93.03,92.99,93.03,146815.0,89.5199,89.5488,89.5103,89.5488,146815.0
2024-07-19 13:15:00,93.02,93.06,93.02,93.04,121829.0,89.5391,89.5777,89.5391,89.5584,121829.0
2024-07-19 13:20:00,93.04,93.08,93.01,93.08,246985.0,89.5584,89.5969,89.5295,89.5969,246985.0
2024-07-19 13:25:00,93.08,93.09,93.05,93.07,120191.0,89.5969,89.6065,89.568,89.5873,120191.0
2024-07-19 13:30:00,93.07,93.08,93.03,93.05,98526.0,89.5873,89.5969,89.5488,89.568,98526.0
2024-07-19 13:35:00,93.04,93.09,93.04,93.08,227819.0,89.5584,89.6065,89.5584,89.5969,227819.0
2024-07-19 13:40:00,93.09,93.09,93.04,93.05,162951.0,89.6065,89.6065,89.5584,89.568,162951.0
2024-07-19 13:45:00,93.05,93.07,93.04,93.07,70488.0,89.568,89.5873,89.5584,89.5873,70488.0
2024-07-19 13:50:00,93.06,93.07,93.04,93.05,74098.0,89.5777,89.5873,89.5584,89.568,74098.0
2024-07-19 13:55:00,93.05,93.05,93.03,93.04,190577.0,89.568,89.568,89.5488,89.5584,190577.0
2024-07-19 14:00:00,93.03,93.05,93.03,93.04,146649.0,89.5488,89.568,89.5488,89.5584,146649.0
2024-07-19 14:05:00,93.04,93.04,93.02,93.02,67010.0,89.5584,89.5584,89.5391,89.5391,67010.0
2024-07-19 14:10:00,93.02,93.03,92.99,93.0,369807.0,89.5391,89.5488,89.5103,89.5199,369807.0
2024-07-19 14:15:00,93.0,93.0,92.94,92.95,215089.0,89.5199,89.5199,89.4621,89.4718,215089.0
2024-07-19 14:20:00,92.95,92.97,92.94,92.96,106798.0,89.4718,89.491,89.4621,89.4814,106798.0
2024-07-19 14:25:00,92.96,92.97,92.95,92.96,157078.0,89.4814,89.491,89.4718,89.4814,157078.0
2024-07-19 14:30:00,92.95,92.97,92.94,92.95,115866.0,89.4718,89.491,89.4621,89.4718,115866.0
2024-07-19 14:35:00,92.96,92.97,92.94,92.95,78862.0,89.4814,89.491,89.4621,89.4718,78862.0
2024-07-19 14:40:00,92.95,92.96,92.93,92.94,299734.0,89.4718,89.4814,89.4525,89.4621,299734.0
2024-07-19 14:45:00,92.93,93.0,92.92,92.99,251834.0,89.4525,89.5199,89.4429,89.5103,251834.0
2024-07-19 14:50:00,92.98,92.99,92.97,92.99,170452.0,89.5006,89.5103,89.491,89.5103,170452.0
2024-07-19 14:55:00,92.99,93.0,92.95,92.96,148066.0,89.5103,89.5199,89.4718,89.4814,148066.0
2024-07-19 15:00:00,92.97,92.99,92.96,92.97,175429.0,89.491,89.5103,89.4814,89.491,175429.0
2024-07-19 15:05:00,92.97,92.97,92.9,92.91,491633.0,89.491,89.491,89.4236,89.4333,491633.0
2024-07-19 15:10:00,92.91,92.94,92.91,92.94,227783.0,89.4333,89.4621,89.4333,89.4621,227783.0
2024-07-19 15:15:00,92.93,92.96,92.93,92.96,161932.0,89.4525,89.4814,89.4525,89.4814,161932.0
2024-07-19 15:20:00,92.96,92.96,92.93,92.94,113447.0,89.4814,89.4814,89.4525,89.4621,113447.0
2024-07-19 15:25:00,92.94,92.96,92.93,92.95,136170.0,89.4621,89.4814,89.4525,89.4718,136170.0
2024-07-19 15:30:00,92.95,92.96,92.94,92.94,203637.0,89.4718,89.4814,89.4621,89.4621,203637.0
2024-07-19 15:35:00,92.94,92.96,92.94,92.95,239528.0,89.4621,89.4814,89.4621,89.4718,239528.0
2024-07-19 15:40:00,92.95,92.99,92.94,92.98,214106.0,89.4718,89.5103,89.4621,89.5006,214106.0
2024-07-19 15:45:00,92.98,92.98,92.95,92.97,207456.0,89.5006,89.5006,89.4718,89.491,207456.0
2024-07-19 15:50:00,92.97,92.98,92.94,92.95,968032.0,89.491,89.5006,89.4621,89.4718,968032.0
2024-07-19 15:55:00,92.96,92.98,92.93,92.95,3657571.0,89.4814,89.5006,89.4525,89.4718,3657571.0
2024-07-22 09:30:00,93.4,93.41,93.33,93.36,874240.0,89.9049,89.9146,89.8375,89.8664,874240.0
2024-07-22 09:35:00,93.35,93.38,93.33,93.37,444402.0,89.8568,89.8857,89.8375,89.8761,444402.0
2024-07-22 09:40:00,93.36,93.38,93.33,93.34,249652.0,89.8664,89.8857,89.8375,89.8472,249652.0
2024-07-22 09:45:00,93.34,93.41,93.34,93.41,312533.0,89.8472,89.9146,89.8472,89.9146,312533.0
2024-07-22 09:50:00,93.41,93.45,93.4,93.44,349142.0,89.9146,89.9531,89.9049,89.9434,349142.0
2024-07-22 09:55:00,93.44,93.46,93.41,93.42,239505.0,89.9434,89.9627,89.9146,89.9242,239505.0
2024-07-22 10:00:00,93.42,93.49,93.41,93.48,321947.0,89.9242,89.9916,89.9146,89.9819,321947.0
2024-07-22 10:05:00,93.49,93.52,93.46,93.46,343792.0,89.9916,90.0204,89.9627,89.9627,343792.0
2024-07-22 10:10:00,93.47,93.47,93.41,93.45,192777.0,89.9723,89.9723,89.9146,89.9531,192777.0
2024-07-22 10:15:00,93.45,93.52,93.43,93.49,351316.0,89.9531,90.0204,89.9338,89.9916,351316.0
2024-07-22 10:20:00,93.49,93.5,93.4,93.42,236905.0,89.9916,90.0012,89.9049,89.9242,236905.0
2024-07-22 10:25:00,93.41,93.44,93.38,93.42,210447.0,89.9146,89.9434,89.8857,89.9242,210447.0
2024-07-22 10:30:00,93.42,93.44,93.4,93.44,291071.0,89.9242,89.9434,89.9049,89.9434,291071.0
2024-07-22 10:35:00,93.43,93.44,93.4,93.41,115531.0,89.9338,89.9434,89.9049,89.9146,115531.0
2024-07-22 10:40:00,93.42,93.44,93.4,93.43,165817.0,89.9242,89.9434,89.9049,89.9338,165817.0
2024-07-22 10:45:00,93.43,93.46,93.42,93.44,151996.0,89.9338,89.9627,89.9242,89.9434,151996.0
2024-07-22 10:50:00,93.44,93.46,93.37,93.38,154969.0,89.9434,89.9627,89.8761,89.8857,154969.0
2024-07-22 10:55:00,93.38,93.39,93.33,93.34,4472752.0,89.8857,89.8953,89.8375,89.8472,4472752.0
2024-07-22 11:00:00,93.34,93.36,93.32,93.36,165949.0,89.8472,89.8664,89.8279,89.8664,165949.0
2024-07-22 11:05:00,93.36,93.37,93.29,93.3,172993.0,89.8664,89.8761,89.799,89.8087,172993.0
2024-07-22 11:10:00,93.29,93.32,93.24,93.24,170733.0,89.799,89.8279,89.7509,89.7509,170733.0
2024-07-22 11:15:00,93.24,93.24,93.14,93.17,306448.0,89.7509,89.7509,89.6547,89.6835,306448.0
2024-07-22 11:20:00,93.17,93.18,93.02,93.03,540277.0,89.6835,89.6932,89.5391,89.5488,540277.0
2024-07-22 11:25:00,93.03,93.06,92.94,92.95,491884.0,89.5488,89.5777,89.4621,89.4718,491884.0
2024-07-22 11:30:00,92.95,92.96,92.73,92.76,854900.0,89.4718,89.4814,89.26,89.2889,854900.0
2024-07-22 11:35:00,92.76,92.77,92.68,92.73,679597.0,89.2889,89.2985,89.2119,89.26,679597.0
2024-07-22 11:40:00,92.73,92.77,92.6,92.61,467611.0,89.26,89.2985,89.1349,89.1445,467611.0
2024-07-22 11:45:00,92.61,92.65,92.49,92.51,668396.0,89.1445,89.183,89.029,89.0482,668396.0
2024-07-22 11:50:00,92.51,92.58,92.43,92.57,621136.0,89.0482,89.1156,88.9712,89.106,621136.0
2024-07-22 11:55:00,92.56,92.57,92.49,92.55,511683.0,89.0964,89.106,89.029,89.0867,511683.0
2024-07-22 12:00:00,92.55,92.56,92.48,92.5,243646.0,89.0867,89.0964,89.0194,89.0386,243646.0
2024-07-22 12:05:00,92.5,92.54,92.45,92.53,290618.0,89.0386,89.0771,88.9905,89.0675,290618.0
2024-07-22 12:10:00,92.53,92.55,92.45,92.47,258277.0,89.0675,89.0867,88.9905,89.0097,258277.0
2024-07-22 12:15:00,92.48,92.52,92.46,92.48,261218.0,89.0194,89.0579,89.0001,89.0194,261218.0
2024-07-22 12:20:00,92.48,92.48,92.44,92.44,314019.0,89.0194,89.0194,88.9809,88.9809,314019.0
2024-07-22 12:25:00,92.45,92.45,92.36,92.36,331043.0,88.9905,88.9905,88.9038,88.9038,331043.0
2024-07-22 12:30:00,92.36,92.37,92.3,92.34,374712.0,88.9038,88.9135,88.8461,88.8846,374712.0
2024-07-22 12:35:00,92.34,92.44,92.33,92.39,518217.0,88.8846,88.9809,88.875,88.9327,518217.0
2024-07-22 12:40:00,92.39,92.42,92.36,92.41,251567.0,88.9327,88.9616,88.9038,88.952,251567.0
2024-07-22 12:45:00,92.41,92.48,92.41,92.45,303674.0,88.952,89.0194,88.952,88.9905,303674.0
2024-07-22 12:50:00,92.46,92.5,92.44,92.46,332765.0,89.0001,89.0386,88.9809,89.0001,332765.0
2024-07-22 12:55:00,92.47,92.47,92.42,92.45,157219.0,89.0097,89.0097,88.9616,88.9905,157219.0
2024-07-22 13:00:00,92.45,92.49,92.43,92.48,254656.0,88.9905,89.029,88.9712,89.0194,254656.0
2024-07-22 13:05:00,92.48,92.5,92.46,92.47,761842.0,89.0194,89.0386,89.0001,89.0097,761842.0
2024-07-22 13:10:00,92.47,92.51,92.46,92.47,249225.0,89.0097,89.0482,89.0001,89.0097,249225.0
2024-07-22 13:15:00,92.47,92.52,92.46,92.5,151454.0,89.0097,89.0579,89.0001,89.0386,151454.0
2024-07-22 13:20:00,92.49,92.53,92.47,92.52,246706.0,89.029,89.0675,89.0097,89.0579,246706.0
2024-07-22 13:25:00,92.52,92.56,92.51,92.55,181308.0,89.0579,89.0964,89.0482,89.0867,181308.0
2024-07-22 13:30:00,92.55,92.58,92.53,92.58,166771.0,89.0867,89.1156,89.0675,89.1156,166771.0
2024-07-22 13:35:00,92.58,92.61,92.57,92.61,142329.0,89.1156,89.1445,89.106,89.1445,142329.0
2024-07-22 13:40:00,92.61,92.61,92.59,92.61,122868.0,89.1445,89.1445,89.1252,89.1445,122868.0
2024-07-22 13:45:00,92.61,92.64,92.6,92.61,373158.0,89.1445,89.1734,89.1349,89.1445,373158.0
2024-07-22 13:50:00,92.6,92.6,92.56,92.56,168321.0,89.1349,89.1349,89.0964,89.0964,168321.0
2024-07-22 13:55:00,92.57,92.6,92.55,92.6,159073.0,89.106,89.1349,89.0867,89.1349,159073.0
2024-07-22 14:00:00,92.6,92.64,92.57,92.62,265544.0,89.1349,89.1734,89.106,89.1541,265544.0
2024-07-22 14:05:00,92.62,92.62,92.55,92.56,204860.0,89.1541,89.1541,89.0867,89.0964,204860.0
2024-07-22 14:10:00,92.56,92.56,92.53,92.54,311748.0,89.0964,89.0964,89.0675,89.0771,311748.0
2024-07-22 14:15:00,92.53,92.58,92.52,92.58,253123.0,89.0675,89.1156,89.0579,89.1156,253123.0
2024-07-22 14:20:00,92.58,92.6,92.56,92.59,97735.0,89.1156,89.1349,89.0964,89.1252,97735.0
2024-07-22 14:25:00,92.59,92.6,92.58,92.58,215447.0,89.1252,89.1349,89.1156,89.1156,215447.0
2024-07-22 14:30:00,92.57,92.58,92.54,92.56,166791.0,89.106,89.1156,89.0771,89.0964,166791.0
2024-07-22 14:35:00,92.57,92.57,92.55,92.56,94127.0,89.106,89.106,89.0867,89.0964,94127.0
2024-07-22 14:40:00,92.57,92.58,92.55,92.56,128301.0,89.106,89.1156,89.0867,89.0964,128301.0
2024-07-22 14:45:00,92.56,92.57,92.54,92.56,175464.0,89.0964,89.106,89.0771,89.0964,175464.0
2024-07-22 14:50:00,92.56,92.59,92.54,92.55,194652.0,89.0964,89.1252,89.0771,89.0867,194652.0
2024-07-22 14:55:00,92.55,92.58,92.54,92.57,176678.0,89.0867,89.1156,89.0771,89.106,176678.0
2024-07-22 15:00:00,92.57,92.57,92.5,92.55,118661.0,89.106,89.106,89.0386,89.0867,118661.0
2024-07-22 15:05:00,92.54,92.57,92.52,92.57,180076.0,89.0771,89.106,89.0579,89.106,180076.0
2024-07-22 15:10:00,92.57,92.6,92.56,92.56,270143.0,89.106,89.1349,89.0964,89.0964,270143.0
2024-07-22 15:15:00,92.56,92.57,92.53,92.54,174762.0,89.0964,89.106,89.0675,89.0771,174762.0
2024-07-22 15:20:00,92.53,92.56,92.53,92.55,80933.0,89.0675,89.0964,89.0675,89.0867,80933.0
2024-07-22 15:25:00,92.55,92.6,92.54,92.59,101427.0,89.0867,89.1349,89.0771,89.1252,101427.0
2024-07-22 15:30:00,92.59,92.6,92.57,92.57,231322.0,89.1252,89.1349,89.106,89.106,231322.0
2024-07-22 15:35:00,92.57,92.59,92.57,92.57,166395.0,89.106,89.1252,89.106,89.106,166395.0
2024-07-22 15:40:00,92.58,92.59,92.56,92.58,361302.0,89.1156,89.1252,89.0964,89.1156,361302.0
2024-07-22 15:45:00,92.58,92.62,92.57,92.6,416826.0,89.1156,89.1541,89.106,89.1349,416826.0
2024-07-22 15:50:00,92.6,92.65,92.59,92.64,492118.0,89.1349,89.183,89.1252,89.1734,492118.0
2024-07-22 15:55:00,92.64,92.64,92.59,92.63,1751541.0,89.1734,89.1734,89.1252,89.1637,1751541.0
2024-07-23 09:30:00,92.81,92.82,92.68,92.7,272466.0,89.337,89.3466,89.2119,89.2311,272466.0
2024-07-23 09:35:00,92.69,92.81,92.69,92.78,181038.0,89.2215,89.337,89.2215,89.3081,181038.0
2024-07-23 09:40:00,92.79,92.86,92.77,92.86,171795.0,89.3178,89.3851,89.2985,89.3851,171795.0
2024-07-23 09:45:00,92.87,92.94,92.85,92.9,145500.0,89.3948,89.4621,89.3755,89.4236,145500.0
2024-07-23 09:50:00,92.89,92.9,92.81,92.81,149136.0,89.414,89.4236,89.337,89.337,149136.0
2024-07-23 09:55:00,92.82,92.91,92.82,92.9,160269.0,89.3466,89.4333,89.3466,89.4236,160269.0
2024-07-23 10:00:00,92.9,92.92,92.89,92.92,232534.0,89.4236,89.4429,89.414,89.4429,232534.0
2024-07-23 10:05:00,92.91,92.97,92.9,92.96,426887.0,89.4333,89.491,89.4236,89.4814,426887.0
2024-07-23 10:10:00,92.97,92.99,92.94,92.95,207431.0,89.491,89.5103,89.4621,89.4718,207431.0
2024-07-23 10:15:00,92.95,93.0,92.93,92.94,229667.0,89.4718,89.5199,89.4525,89.4621,229667.0
2024-07-23 10:20:00,92.93,93.02,92.91,93.01,145784.0,89.4525,89.5391,89.4333,89.5295,145784.0
2024-07-23 10:25:00,93.01,93.02,92.97,92.99,271295.0,89.5295,89.5391,89.491,89.5103,271295.0
2024-07-23 10:30:00,92.99,93.01,92.97,92.99,248475.0,89.5103,89.5295,89.491,89.5103,248475.0
2024-07-23 10:35:00,92.99,93.03,92.93,92.93,296006.0,89.5103,89.5488,89.4525,89.4525,296006.0
2024-07-23 10:40:00,92.94,92.99,92.93,92.96,166502.0,89.4621,89.5103,89.4525,89.4814,166502.0
2024-07-23 10:45:00,92.96,92.99,92.95,92.97,93531.0,89.4814,89.5103,89.4718,89.491,93531.0
2024-07-23 10:50:00,92.97,92.97,92.91,92.91,266131.0,89.491,89.491,89.4333,89.4333,266131.0
2024-07-23 10:55:00,92.9,92.91,92.84,92.88,270589.0,89.4236,89.4333,89.3659,89.4044,270589.0
2024-07-23 11:00:00,92.88,92.9,92.85,92.88,145650.0,89.4044,89.4236,89.3755,89.4044,145650.0
2024-07-23 11:05:00,92.88,92.93,92.87,92.9,165989.0,89.4044,89.4525,89.3948,89.4236,165989.0
2024-07-23 11:10:00,92.9,92.96,92.89,92.93,204608.0,89.4236,89.4814,89.414,89.4525,204608.0
2024-07-23 11:15:00,92.93,92.94,92.88,92.91,132314.0,89.4525,89.4621,89.4044,89.4333,132314.0
2024-07-23 11:20:00,92.91,92.94,92.9,92.91,126477.0,89.4333,89.4621,89.4236,89.4333,126477.0
2024-07-23 11:25:00,92.91,92.94,92.9,92.93,4256599.0,89.4333,89.4621,89.4236,89.4525,4256599.0
2024-07-23 11:30:00,92.94,92.95,92.89,92.93,211017.0,89.4621,89.4718,89.414,89.4525,211017.0
2024-07-23 11:35:00,92.94,92.97,92.93,92.97,194145.0,89.4621,89.491,89.4525,89.491,194145.0
2024-07-23 11:40:00,92.97,93.03,92.95,92.97,437881.0,89.491,89.5488,89.4718,89.491,437881.0
2024-07-23 11:45:00,92.97,92.98,92.93,92.94,253642.0,89.491,89.5006,89.4525,89.4621,253642.0
2024-07-23 11:50:00,92.94,93.01,92.93,93.0,149443.0,89.4621,89.5295,89.4525,89.5199,149443.0
2024-07-23 11:55:00,93.0,93.01,92.96,92.98,156268.0,89.5199,89.5295,89.4814,89.5006,156268.0
2024-07-23 12:00:00,92.98,92.99,92.94,92.95,136580.0,89.5006,89.5103,89.4621,89.4718,136580.0
2024-07-23 12:05:00,92.96,92.97,92.92,92.93,131832.0,89.4814,89.491,89.4429,89.4525,131832.0
2024-07-23 12:10:00,92.93,92.95,92.9,92.92,85933.0,89.4525,89.4718,89.4236,89.4429,85933.0
2024-07-23 12:15:00,92.92,92.96,92.91,92.95,266017.0,89.4429,89.4814,89.4333,89.4718,266017.0
2024-07-23 12:20:00,92.95,93.0,92.95,92.98,260757.0,89.4718,89.5199,89.4718,89.5006,260757.0
2024-07-23 12:25:00,92.97,93.0,92.96,92.99,92682.0,89.491,89.5199,89.4814,89.5103,92682.0
2024-07-23 12:30:00,92.99,92.99,92.92,92.94,114983.0,89.5103,89.5103,89.4429,89.4621,114983.0
2024-07-23 12:35:00,92.94,92.94,92.89,92.93,189271.0,89.4621,89.4621,89.414,89.4525,189271.0
2024-07-23 12:40:00,92.93,92.97,92.92,92.94,305414.0,89.4525,89.491,89.4429,89.4621,305414.0
2024-07-23 12:45:00,92.94,92.94,92.91,92.94,129525.0,89.4621,89.4621,89.4333,89.4621,129525.0
2024-07-23 12:50:00,92.94,92.94,92.9,92.92,155396.0,89.4621,89.4621,89.4236,89.4429,155396.0
2024-07-23 12:55:00,92.91,92.94,92.9,92.91,156250.0,89.4333,89.4621,89.4236,89.4333,156250.0
2024-07-23 13:00:00,92.91,93.03,92.87,92.87,554355.0,89.4333,89.5488,89.3948,89.3948,554355.0
2024-07-23 13:05:00,92.87,92.95,92.83,92.94,213086.0,89.3948,89.4718,89.3563,89.4621,213086.0
2024-07-23 13:10:00,92.93,92.93,92.86,92.89,103498.0,89.4525,89.4525,89.3851,89.414,103498.0
2024-07-23 13:15:00,92.89,92.9,92.84,92.89,81696.0,89.414,89.4236,89.3659,89.414,81696.0
2024-07-23 13:20:00,92.89,92.9,92.87,92.9,62471.0,89.414,89.4236,89.3948,89.4236,62471.0
2024-07-23 13:25:00,92.89,92.93,92.89,92.93,59309.0,89.414,89.4525,89.414,89.4525,59309.0
2024-07-23 13:30:00,92.92,92.92,92.82,92.83,116610.0,89.4429,89.4429,89.3466,89.3563,116610.0
2024-07-23 13:35:00,92.83,92.83,92.76,92.79,144524.0,89.3563,89.3563,89.2889,89.3178,144524.0
2024-07-23 13:40:00,92.78,92.78,92.72,92.73,100495.0,89.3081,89.3081,89.2504,89.26,100495.0
2024-07-23 13:45:00,92.73,92.82,92.71,92.81,223560.0,89.26,89.3466,89.2407,89.337,223560.0
2024-07-23 13:50:00,92.81,92.83,92.8,92.83,188114.0,89.337,89.3563,89.3274,89.3563,188114.0
2024-07-23 13:55:00,92.83,92.83,92.77,92.77,150491.0,89.3563,89.3563,89.2985,89.2985,150491.0
2024-07-23 14:00:00,92.77,92.78,92.74,92.75,79120.0,89.2985,89.3081,89.2696,89.2793,79120.0
2024-07-23 14:05:00,92.75,92.75,92.73,92.74,71730.0,89.2793,89.2793,89.26,89.2696,71730.0
2024-07-23 14:10:00,92.73,92.74,92.7,92.71,221622.0,89.26,89.2696,89.2311,89.2407,221622.0
2024-07-23 14:15:00,92.71,92.76,92.7,92.71,302799.0,89.2407,89.2889,89.2311,89.2407,302799.0
2024-07-23 14:20:00,92.71,92.74,92.7,92.71,417492.0,89.2407,89.2696,89.2311,89.2407,417492.0
2024-07-23 14:25:00,92.71,92.72,92.68,92.69,380165.0,89.2407,89.2504,89.2119,89.2215,380165.0
2024-07-23 14:30:00,92.69,92.7,92.61,92.65,484221.0,89.2215,89.2311,89.1445,89.183,484221.0
2024-07-23 14:35:00,92.65,92.68,92.63,92.67,191686.0,89.183,89.2119,89.1637,89.2022,191686.0
2024-07-23 14:40:00,92.67,92.68,92.61,92.63,364786.0,89.2022,89.2119,89.1445,89.1637,364786.0
2024-07-23 14:45:00,92.63,92.65,92.61,92.64,165749.0,89.1637,89.183,89.1445,89.1734,165749.0
2024-07-23 14:50:00,92.64,92.71,92.64,92.7,323257.0,89.1734,89.2407,89.1734,89.2311,323257.0
2024-07-23 14:55:00,92.7,92.7,92.67,92.69,145291.0,89.2311,89.2311,89.2022,89.2215,145291.0
2024-07-23 15:00:00,92.69,92.69,92.63,92.64,111012.0,89.2215,89.2215,89.1637,89.1734,111012.0
2024-07-23 15:05:00,92.65,92.65,92.59,92.62,96730.0,89.183,89.183,89.1252,89.1541,96730.0
2024-07-23 15:10:00,92.62,92.63,92.61,92.62,87181.0,89.1541,89.1637,89.1445,89.1541,87181.0
2024-07-23 15:15:00,92.62,92.62,92.6,92.62,184913.0,89.1541,89.1541,89.1349,89.1541,184913.0
2024-07-23 15:20:00,92.61,92.64,92.59,92.63,193574.0,89.1445,89.1734,89.1252,89.1637,193574.0
2024-07-23 15:25:00,92.63,92.65,92.6,92.61,193029.0,89.1637,89.183,89.1349,89.1445,193029.0
2024-07-23 15:30:00,92.6,92.61,92.49,92.5,596369.0,89.1349,89.1445,89.029,89.0386,596369.0
2024-07-23 15:35:00,92.51,92.6,92.5,92.59,282762.0,89.0482,89.1349,89.0386,89.1252,282762.0
2024-07-23 15:40:00,92.6,92.62,92.53,92.53,318148.0,89.1349,89.1541,89.0675,89.0675,318148.0
2024-07-23 15:45:00,92.54,92.54,92.5,92.51,203281.0,89.0771,89.0771,89.0386,89.0482,203281.0
2024-07-23 15:50:00,92.52,92.58,92.51,92.58,322230.0,89.0579,89.1156,89.0482,89.1156,322230.0
2024-07-23 15:55:00,92.58,92.59,92.53,92.54,827091.0,89.1156,89.1252,89.0675,89.0771,827091.0
2024-07-24 09:30:00,92.59,92.75,92.57,92.73,381524.0,89.1252,89.2793,89.106,89.26,381524.0
2024-07-24 09:35:00,92.74,92.81,92.71,92.81,254945.0,89.2696,89.337,89.2407,89.337,254945.0
2024-07-24 09:40:00,92.81,92.81,92.7,92.75,896256.0,89.337,89.337,89.2311,89.2793,896256.0
2024-07-24 09:45:00,92.76,92.85,92.52,92.65,1470671.0,89.2889,89.3755,89.0579,89.183,1470671.0
2024-07-24 09:50:00,92.64,92.66,92.35,92.36,507395.0,89.1734,89.1926,88.8942,88.9038,507395.0
2024-07-24 09:55:00,92.36,92.43,92.29,92.43,627307.0,88.9038,88.9712,88.8365,88.9712,627307.0
2024-07-24 10:00:00,92.42,92.49,92.38,92.49,558967.0,88.9616,89.029,88.9231,89.029,558967.0
2024-07-24 10:05:00,92.48,92.6,92.42,92.45,662917.0,89.0194,89.1349,88.9616,88.9905,662917.0
2024-07-24 10:10:00,92.44,92.47,92.23,92.27,496718.0,88.9809,89.0097,88.7787,88.8172,496718.0
2024-07-24 10:15:00,92.27,92.44,92.26,92.41,353460.0,88.8172,88.9809,88.8076,88.952,353460.0
2024-07-24 10:20:00,92.42,92.49,92.41,92.48,283636.0,88.9616,89.029,88.952,89.0194,283636.0
2024-07-24 10:25:00,92.48,92.56,92.46,92.55,281138.0,89.0194,89.0964,89.0001,89.0867,281138.0
2024-07-24 10:30:00,92.55,92.56,92.48,92.48,284730.0,89.0867,89.0964,89.0194,89.0194,284730.0
2024-07-24 10:35:00,92.48,92.53,92.44,92.45,203763.0,89.0194,89.0675,88.9809,88.9905,203763.0
2024-07-24 10:40:00,92.46,92.55,92.45,92.54,255464.0,89.0001,89.0867,88.9905,89.0771,255464.0
2024-07-24 10:45:00,92.55,92.59,92.51,92.58,280694.0,89.0867,89.1252,89.0482,89.1156,280694.0
2024-07-24 10:50:00,92.58,92.68,92.58,92.68,382860.0,89.1156,89.2119,89.1156,89.2119,382860.0
2024-07-24 10:55:00,92.68,92.79,92.67,92.72,340036.0,89.2119,89.3178,89.2022,89.2504,340036.0
2024-07-24 11:00:00,92.73,92.79,92.72,92.77,751689.0,89.26,89.3178,89.2504,89.2985,751689.0
2024-07-24 11:05:00,92.77,92.78,92.69,92.71,636195.0,89.2985,89.3081,89.2215,89.2407,636195.0
2024-07-24 11:10:00,92.72,92.77,92.69,92.77,424239.0,89.2504,89.2985,89.2215,89.2985,424239.0
2024-07-24 11:15:00,92.77,92.79,92.73,92.78,715981.0,89.2985,89.3178,89.26,89.3081,715981.0
2024-07-24 11:20:00,92.78,92.82,92.73,92.73,483723.0,89.3081,89.3466,89.26,89.26,483723.0
2024-07-24 11:25:00,92.74,92.75,92.69,92.7,275328.0,89.2696,89.2793,89.2215,89.2311,275328.0
2024-07-24 11:30:00,92.71,92.71,92.64,92.67,240051.0,89.2407,89.2407,89.1734,89.2022,240051.0
2024-07-24 11:35:00,92.66,92.69,92.64,92.69,141972.0,89.1926,89.2215,89.1734,89.2215,141972.0
2024-07-24 11:40:00,92.69,92.71,92.66,92.68,181248.0,89.2215,89.2407,89.1926,89.2119,181248.0
2024-07-24 11:45:00,92.67,92.69,92.66,92.69,190829.0,89.2022,89.2215,89.1926,89.2215,190829.0
2024-07-24 11:50:00,92.68,92.7,92.59,92.61,316613.0,89.2119,89.2311,89.1252,89.1445,316613.0
2024-07-24 11:55:00,92.61,92.63,92.55,92.55,197910.0,89.1445,89.1637,89.0867,89.0867,197910.0
2024-07-24 12:00:00,92.54,92.55,92.47,92.48,334529.0,89.0771,89.0867,89.0097,89.0194,334529.0
2024-07-24 12:05:00,92.48,92.53,92.48,92.52,317077.0,89.0194,89.0675,89.0194,89.0579,317077.0
2024-07-24 12:10:00,92.52,92.52,92.45,92.46,165270.0,89.0579,89.0579,88.9905,89.0001,165270.0
2024-07-24 12:15:00,92.47,92.5,92.45,92.5,286438.0,89.0097,89.0386,88.9905,89.0386,286438.0
2024-07-24 12:20:00,92.49,92.53,92.48,92.48,116444.0,89.029,89.0675,89.0194,89.0194,116444.0
2024-07-24 12:25:00,92.48,92.48,92.4,92.43,249708.0,89.0194,89.0194,88.9424,88.9712,249708.0
2024-07-24 12:30:00,92.44,92.46,92.43,92.45,234928.0,88.9809,89.0001,88.9712,88.9905,234928.0
2024-07-24 12:35:00,92.44,92.46,92.39,92.43,275423.0,88.9809,89.0001,88.9327,88.9712,275423.0
2024-07-24 12:40:00,92.43,92.46,92.42,92.46,243828.0,88.9712,89.0001,88.9616,89.0001,243828.0
2024-07-24 12:45:00,92.45,92.49,92.44,92.48,173921.0,88.9905,89.029,88.9809,89.0194,173921.0
2024-07-24 12:50:00,92.48,92.48,92.44,92.44,300323.0,89.0194,89.0194,88.9809,88.9809,300323.0
2024-07-24 12:55:00,92.44,92.47,92.42,92.47,329728.0,88.9809,89.0097,88.9616,89.0097,329728.0
2024-07-24 13:00:00,92.47,92.51,92.32,92.34,885117.0,89.0097,89.0482,88.8653,88.8846,885117.0
2024-07-24 13:05:00,92.34,92.38,92.31,92.33,481426.0,88.8846,88.9231,88.8557,88.875,481426.0
2024-07-24 13:10:00,92.34,92.35,92.3,92.31,152008.0,88.8846,88.8942,88.8461,88.8557,152008.0
2024-07-24 13:15:00,92.31,92.33,92.25,92.27,187920.0,88.8557,88.875,88.798,88.8172,187920.0
2024-07-24 13:20:00,92.27,92.28,92.22,92.22,228630.0,88.8172,88.8268,88.7691,88.7691,228630.0
2024-07-24 13:25:00,92.23,92.24,92.1,92.11,511127.0,88.7787,88.7883,88.6536,88.6632,511127.0
2024-07-24 13:30:00,92.12,92.15,92.1,92.13,285868.0,88.6728,88.7017,88.6536,88.6825,285868.0
2024-07-24 13:35:00,92.13,92.15,92.1,92.1,406254.0,88.6825,88.7017,88.6536,88.6536,406254.0
2024-07-24 13:40:00,92.11,92.13,92.1,92.13,93937.0,88.6632,88.6825,88.6536,88.6825,93937.0
2024-07-24 13:45:00,92.12,92.12,92.04,92.06,361222.0,88.6728,88.6728,88.5958,88.6151,361222.0
2024-07-24 13:50:00,92.06,92.06,91.96,91.96,440053.0,88.6151,88.6151,88.5188,88.5188,440053.0
2024-07-24 13:55:00,91.97,91.97,91.76,91.79,1214094.0,88.5284,88.5284,88.3263,88.3552,1214094.0
2024-07-24 14:00:00,91.79,91.8,91.47,91.63,1559863.0,88.3552,88.3648,88.0472,88.2012,1559863.0
2024-07-24 14:05:00,91.63,91.76,91.61,91.73,2238569.0,88.2012,88.3263,88.1819,88.2974,2238569.0
2024-07-24 14:10:00,91.73,91.78,91.64,91.68,724913.0,88.2974,88.3456,88.2108,88.2493,724913.0
2024-07-24 14:15:00,91.67,91.68,91.59,91.62,367225.0,88.2397,88.2493,88.1627,88.1915,367225.0
2024-07-24 14:20:00,91.62,91.62,91.57,91.59,414156.0,88.1915,88.1915,88.1434,88.1627,414156.0
2024-07-24 14:25:00,91.6,91.71,91.57,91.69,422359.0,88.1723,88.2782,88.1434,88.2589,422359.0
2024-07-24 14:30:00,91.69,91.69,91.63,91.63,466061.0,88.2589,88.2589,88.2012,88.2012,466061.0
2024-07-24 14:35:00,91.63,91.7,91.63,91.7,182954.0,88.2012,88.2685,88.2012,88.2685,182954.0
2024-07-24 14:40:00,91.7,91.71,91.61,91.64,228946.0,88.2685,88.2782,88.1819,88.2108,228946.0
2024-07-24 14:45:00,91.64,91.65,91.59,91.61,215191.0,88.2108,88.2204,88.1627,88.1819,215191.0
2024-07-24 14:50:00,91.62,91.64,91.56,91.58,404330.0,88.1915,88.2108,88.1338,88.153,404330.0
2024-07-24 14:55:00,91.58,91.59,91.5,91.52,436563.0,88.153,88.1627,88.076,88.0953,436563.0
2024-07-24 15:00:00,91.52,91.59,91.48,91.56,715488.0,88.0953,88.1627,88.0568,88.1338,715488.0
2024-07-24 15:05:00,91.56,91.63,91.56,91.63,663813.0,88.1338,88.2012,88.1338,88.2012,663813.0
2024-07-24 15:10:00,91.63,91.63,91.55,91.58,307072.0,88.2012,88.2012,88.1242,88.153,307072.0
2024-07-24 15:15:00,91.58,91.66,91.56,91.65,542297.0,88.153,88.23,88.1338,88.2204,542297.0
2024-07-24 15:20:00,91.65,91.74,91.64,91.72,449089.0,88.2204,88.307,88.2108,88.2878,449089.0
2024-07-24 15:25:00,91.72,91.73,91.68,91.68,377364.0,88.2878,88.2974,88.2493,88.2493,377364.0
2024-07-24 15:30:00,91.68,91.69,91.64,91.69,842781.0,88.2493,88.2589,88.2108,88.2589,842781.0
2024-07-24 15:35:00,91.68,91.7,91.67,91.69,381403.0,88.2493,88.2685,88.2397,88.2589,381403.0
2024-07-24 15:40:00,91.69,91.71,91.65,91.7,698891.0,88.2589,88.2782,88.2204,88.2685,698891.0
2024-07-24 15:45:00,91.69,91.7,91.65,91.67,1682505.0,88.2589,88.2685,88.2204,88.2397,1682505.0
2024-07-24 15:50:00,91.67,91.69,91.65,91.66,813913.0,88.2397,88.2589,88.2204,88.23,813913.0
2024-07-24 15:55:00,91.65,91.66,91.52,91.53,3694209.0,88.2204,88.23,88.0953,88.1049,3694209.0
2024-07-25 09:30:00,92.02,92.16,91.96,92.15,788274.0,88.5766,88.7113,88.5188,88.7017,788274.0
2024-07-25 09:35:00,92.15,92.25,92.14,92.16,464311.0,88.7017,88.798,88.6921,88.7113,464311.0
2024-07-25 09:40:00,92.16,92.28,92.14,92.27,502212.0,88.7113,88.8268,88.6921,88.8172,502212.0
2024-07-25 09:45:00,92.28,92.35,92.23,92.34,336635.0,88.8268,88.8942,88.7787,88.8846,336635.0
2024-07-25 09:50:00,92.34,92.43,92.33,92.41,452048.0,88.8846,88.9712,88.875,88.952,452048.0
2024-07-25 09:55:00,92.41,92.51,92.4,92.51,589646.0,88.952,89.0482,88.9424,89.0482,589646.0
2024-07-25 10:00:00,92.52,92.69,92.48,92.67,818939.0,89.0579,89.2215,89.0194,89.2022,818939.0
2024-07-25 10:05:00,92.66,92.75,92.64,92.74,598829.0,89.1926,89.2793,89.1734,89.2696,598829.0
2024-07-25 10:10:00,92.74,92.86,92.73,92.84,1038645.0,89.2696,89.3851,89.26,89.3659,1038645.0
2024-07-25 10:15:00,92.83,92.84,92.72,92.75,839967.0,89.3563,89.3659,89.2504,89.2793,839967.0
2024-07-25 10:20:00,92.75,92.76,92.61,92.66,1005234.0,89.2793,89.2889,89.1445,89.1926,1005234.0
2024-07-25 10:25:00,92.66,92.69,92.62,92.63,864399.0,89.1926,89.2215,89.1541,89.1637,864399.0
2024-07-25 10:30:00,92.64,92.67,92.57,92.59,369100.0,89.1734,89.2022,89.106,89.1252,369100.0
2024-07-25 10:35:00,92.59,92.62,92.55,92.62,459859.0,89.1252,89.1541,89.0867,89.1541,459859.0
2024-07-25 10:40:00,92.63,92.74,92.63,92.73,821403.0,89.1637,89.2696,89.1637,89.26,821403.0
2024-07-25 10:45:00,92.73,92.74,92.68,92.72,376374.0,89.26,89.2696,89.2119,89.2504,376374.0
2024-07-25 10:50:00,92.71,92.75,92.66,92.67,373727.0,89.2407,89.2793,89.1926,89.2022,373727.0
2024-07-25 10:55:00,92.67,92.7,92.62,92.63,364405.0,89.2022,89.2311,89.1541,89.1637,364405.0
2024-07-25 11:00:00,92.64,92.65,92.58,92.63,313536.0,89.1734,89.183,89.1156,89.1637,313536.0
2024-07-25 11:05:00,92.63,92.64,92.57,92.59,344875.0,89.1637,89.1734,89.106,89.1252,344875.0
2024-07-25 11:10:00,92.6,92.7,92.6,92.68,255591.0,89.1349,89.2311,89.1349,89.2119,255591.0
2024-07-25 11:15:00,92.68,92.7,92.6,92.62,550401.0,89.2119,89.2311,89.1349,89.1541,550401.0
2024-07-25 11:20:00,92.62,92.65,92.61,92.63,222943.0,89.1541,89.183,89.1445,89.1637,222943.0
2024-07-25 11:25:00,92.63,92.66,92.6,92.65,223221.0,89.1637,89.1926,89.1349,89.183,223221.0
2024-07-25 11:30:00,92.64,92.66,92.59,92.62,251183.0,89.1734,89.1926,89.1252,89.1541,251183.0
2024-07-25 11:35:00,92.63,92.63,92.57,92.59,183975.0,89.1637,89.1637,89.106,89.1252,183975.0
2024-07-25 11:40:00,92.59,92.59,92.53,92.54,172848.0,89.1252,89.1252,89.0675,89.0771,172848.0
2024-07-25 11:45:00,92.54,92.59,92.53,92.59,169103.0,89.0771,89.1252,89.0675,89.1252,169103.0
2024-07-25 11:50:00,92.59,92.62,92.58,92.61,252530.0,89.1252,89.1541,89.1156,89.1445,252530.0
2024-07-25 11:55:00,92.6,92.62,92.56,92.57,173589.0,89.1349,89.1541,89.0964,89.106,173589.0
2024-07-25 12:00:00,92.57,92.58,92.52,92.52,189571.0,89.106,89.1156,89.0579,89.0579,189571.0
2024-07-25 12:05:00,92.52,92.52,92.4,92.42,373310.0,89.0579,89.0579,88.9424,88.9616,373310.0
2024-07-25 12:10:00,92.42,92.43,92.38,92.4,155427.0,88.9616,88.9712,88.9231,88.9424,155427.0
2024-07-25 12:15:00,92.4,92.41,92.36,92.37,218994.0,88.9424,88.952,88.9038,88.9135,218994.0
2024-07-25 12:20:00,92.37,92.4,92.33,92.39,493913.0,88.9135,88.9424,88.875,88.9327,493913.0
2024-07-25 12:25:00,92.4,92.45,92.39,92.4,868497.0,88.9424,88.9905,88.9327,88.9424,868497.0
2024-07-25 12:30:00,92.41,92.42,92.33,92.34,360505.0,88.952,88.9616,88.875,88.8846,360505.0
2024-07-25 12:35:00,92.34,92.39,92.34,92.36,227695.0,88.8846,88.9327,88.8846,88.9038,227695.0
2024-07-25 12:40:00,92.36,92.39,92.34,92.38,563865.0,88.9038,88.9327,88.8846,88.9231,563865.0
2024-07-25 12:45:00,92.37,92.4,92.37,92.39,368477.0,88.9135,88.9424,88.9135,88.9327,368477.0
2024-07-25 12:50:00,92.39,92.44,92.38,92.43,285608.0,88.9327,88.9809,88.9231,88.9712,285608.0
2024-07-25 12:55:00,92.43,92.48,92.42,92.48,246025.0,88.9712,89.0194,88.9616,89.0194,246025.0
2024-07-25 13:00:00,92.48,92.58,92.44,92.57,860926.0,89.0194,89.1156,88.9809,89.106,860926.0
2024-07-25 13:05:00,92.58,92.61,92.54,92.59,356246.0,89.1156,89.1445,89.0771,89.1252,356246.0
2024-07-25 13:10:00,92.58,92.59,92.48,92.49,302302.0,89.1156,89.1252,89.0194,89.029,302302.0
2024-07-25 13:15:00,92.49,92.5,92.36,92.38,125308.0,89.029,89.0386,88.9038,88.9231,125308.0
2024-07-25 13:20:00,92.39,92.45,92.38,92.39,163855.0,88.9327,88.9905,88.9231,88.9327,163855.0
2024-07-25 13:25:00,92.39,92.4,92.32,92.32,164361.0,88.9327,88.9424,88.8653,88.8653,164361.0
2024-07-25 13:30:00,92.32,92.36,92.28,92.35,333277.0,88.8653,88.9038,88.8268,88.8942,333277.0
2024-07-25 13:35:00,92.35,92.36,92.28,92.29,204321.0,88.8942,88.9038,88.8268,88.8365,204321.0
2024-07-25 13:40:00,92.29,92.3,92.21,92.23,212358.0,88.8365,88.8461,88.7595,88.7787,212358.0
2024-07-25 13:45:00,92.23,92.23,92.17,92.2,291238.0,88.7787,88.7787,88.721,88.7498,291238.0
2024-07-25 13:50:00,92.19,92.2,92.15,92.15,126428.0,88.7402,88.7498,88.7017,88.7017,126428.0
2024-07-25 13:55:00,92.16,92.2,92.15,92.19,199542.0,88.7113,88.7498,88.7017,88.7402,199542.0
2024-07-25 14:00:00,92.19,92.2,92.16,92.2,268199.0,88.7402,88.7498,88.7113,88.7498,268199.0
2024-07-25 14:05:00,92.2,92.21,92.17,92.2,253068.0,88.7498,88.7595,88.721,88.7498,253068.0
2024-07-25 14:10:00,92.2,92.27,92.2,92.25,255761.0,88.7498,88.8172,88.7498,88.798,255761.0
2024-07-25 14:15:00,92.25,92.26,92.22,92.23,216680.0,88.798,88.8076,88.7691,88.7787,216680.0
2024-07-25 14:20:00,92.22,92.27,92.22,92.26,213248.0,88.7691,88.8172,88.7691,88.8076,213248.0
2024-07-25 14:25:00,92.25,92.27,92.25,92.26,106093.0,88.798,88.8172,88.798,88.8076,106093.0
2024-07-25 14:30:00,92.26,92.32,92.25,92.31,159841.0,88.8076,88.8653,88.798,88.8557,159841.0
2024-07-25 14:35:00,92.31,92.33,92.28,92.29,196740.0,88.8557,88.875,88.8268,88.8365,196740.0
2024-07-25 14:40:00,92.29,92.33,92.28,92.31,616304.0,88.8365,88.875,88.8268,88.8557,616304.0
2024-07-25 14:45:00,92.3,92.31,92.25,92.27,334434.0,88.8461,88.8557,88.798,88.8172,334434.0
2024-07-25 14:50:00,92.27,92.3,92.26,92.28,367853.0,88.8172,88.8461,88.8076,88.8268,367853.0
2024-07-25 14:55:00,92.27,92.28,92.25,92.26,264419.0,88.8172,88.8268,88.798,88.8076,264419.0
2024-07-25 15:00:00,92.26,92.29,92.24,92.27,295189.0,88.8076,88.8365,88.7883,88.8172,295189.0
2024-07-25 15:05:00,92.27,92.27,92.23,92.23,256753.0,88.8172,88.8172,88.7787,88.7787,256753.0
2024-07-25 15:10:00,92.23,92.24,92.17,92.18,128875.0,88.7787,88.7883,88.721,88.7306,128875.0
2024-07-25 15:15:00,92.19,92.2,92.16,92.17,145598.0,88.7402,88.7498,88.7113,88.721,145598.0
2024-07-25 15:20:00,92.17,92.18,92.16,92.17,78361.0,88.721,88.7306,88.7113,88.721,78361.0
2024-07-25 15:25:00,92.18,92.24,92.17,92.23,297541.0,88.7306,88.7883,88.721,88.7787,297541.0
2024-07-25 15:30:00,92.23,92.27,92.22,92.27,339411.0,88.7787,88.8172,88.7691,88.8172,339411.0
2024-07-25 15:35:00,92.26,92.27,92.23,92.25,447103.0,88.8076,88.8172,88.7787,88.798,447103.0
2024-07-25 15:40:00,92.24,92.27,92.23,92.26,376639.0,88.7883,88.8172,88.7787,88.8076,376639.0
2024-07-25 15:45:00,92.26,92.26,92.24,92.26,254808.0,88.8076,88.8076,88.7883,88.8076,254808.0
2024-07-25 15:50:00,92.25,92.3,92.24,92.28,1264984.0,88.798,88.8461,88.7883,88.8268,1264984.0
2024-07-25 15:55:00,92.28,92.29,92.25,92.28,3279450.0,88.8268,88.8365,88.798,88.8268,3279450.0
2024-07-26 09:30:00,92.95,92.95,92.84,92.91,734337.0,89.4718,89.4718,89.3659,89.4333,734337.0
2024-07-26 09:35:00,92.92,93.02,92.91,93.02,572316.0,89.4429,89.5391,89.4333,89.5391,572316.0
2024-07-26 09:40:00,93.02,93.11,92.98,93.1,557367.0,89.5391,89.6258,89.5006,89.6162,557367.0
2024-07-26 09:45:00,93.1,93.15,93.03,93.05,644481.0,89.6162,89.6643,89.5488,89.568,644481.0
2024-07-26 09:50:00,93.05,93.05,92.99,93.0,658239.0,89.568,89.568,89.5103,89.5199,658239.0
2024-07-26 09:55:00,92.99,93.09,92.99,93.07,509390.0,89.5103,89.6065,89.5103,89.5873,509390.0
2024-07-26 10:00:00,93.07,93.07,92.94,92.95,660724.0,89.5873,89.5873,89.4621,89.4718,660724.0
2024-07-26 10:05:00,92.95,93.06,92.92,93.06,386177.0,89.4718,89.5777,89.4429,89.5777,386177.0
2024-07-26 10:10:00,93.06,93.08,92.98,92.98,466380.0,89.5777,89.5969,89.5006,89.5006,466380.0
2024-07-26 10:15:00,92.99,93.01,92.91,92.92,400360.0,89.5103,89.5295,89.4333,89.4429,400360.0
2024-07-26 10:20:00,92.92,93.03,92.92,93.03,375442.0,89.4429,89.5488,89.4429,89.5488,375442.0
2024-07-26 10:25:00,93.03,93.04,92.96,92.98,425170.0,89.5488,89.5584,89.4814,89.5006,425170.0
2024-07-26 10:30:00,92.97,93.03,92.94,92.98,394781.0,89.491,89.5488,89.4621,89.5006,394781.0
2024-07-26 10:35:00,92.98,93.03,92.97,92.99,206726.0,89.5006,89.5488,89.491,89.5103,206726.0
2024-07-26 10:40:00,92.98,93.04,92.98,93.04,226078.0,89.5006,89.5584,89.5006,89.5584,226078.0
2024-07-26 10:45:00,93.05,93.05,92.93,92.94,357860.0,89.568,89.568,89.4525,89.4621,357860.0
2024-07-26 10:50:00,92.94,92.98,92.93,92.95,192001.0,89.4621,89.5006,89.4525,89.4718,192001.0
2024-07-26 10:55:00,92.95,92.99,92.92,92.94,200578.0,89.4718,89.5103,89.4429,89.4621,200578.0
2024-07-26 11:00:00,92.93,92.93,92.84,92.84,458356.0,89.4525,89.4525,89.3659,89.3659,458356.0
2024-07-26 11:05:00,92.84,92.84,92.77,92.77,372236.0,89.3659,89.3659,89.2985,89.2985,372236.0
2024-07-26 11:10:00,92.77,92.78,92.71,92.73,469317.0,89.2985,89.3081,89.2407,89.26,469317.0
2024-07-26 11:15:00,92.73,92.77,92.71,92.76,259603.0,89.26,89.2985,89.2407,89.2889,259603.0
2024-07-26 11:20:00,92.76,92.85,92.75,92.85,245018.0,89.2889,89.3755,89.2793,89.3755,245018.0
2024-07-26 11:25:00,92.84,92.86,92.79,92.82,586743.0,89.3659,89.3851,89.3178,89.3466,586743.0
2024-07-26 11:30:00,92.83,92.87,92.82,92.85,246111.0,89.3563,89.3948,89.3466,89.3755,246111.0
2024-07-26 11:35:00,92.85,92.85,92.79,92.81,147986.0,89.3755,89.3755,89.3178,89.337,147986.0
2024-07-26 11:40:00,92.81,92.85,92.8,92.84,108320.0,89.337,89.3755,89.3274,89.3659,108320.0
2024-07-26 11:45:00,92.84,92.85,92.83,92.84,127245.0,89.3659,89.3755,89.3563,89.3659,127245.0
2024-07-26 11:50:00,92.84,92.87,92.82,92.85,112294.0,89.3659,89.3948,89.3466,89.3755,112294.0
2024-07-26 11:55:00,92.84,92.86,92.83,92.84,107069.0,89.3659,89.3851,89.3563,89.3659,107069.0
2024-07-26 12:00:00,92.84,92.88,92.84,92.88,68783.0,89.3659,89.4044,89.3659,89.4044,68783.0
2024-07-26 12:05:00,92.87,92.89,92.87,92.89,91680.0,89.3948,89.414,89.3948,89.414,91680.0
2024-07-26 12:10:00,92.89,92.96,92.88,92.95,314298.0,89.414,89.4814,89.4044,89.4718,314298.0
2024-07-26 12:15:00,92.96,92.96,92.88,92.89,229424.0,89.4814,89.4814,89.4044,89.414,229424.0
2024-07-26 12:20:00,92.89,92.9,92.86,92.89,161694.0,89.414,89.4236,89.3851,89.414,161694.0
2024-07-26 12:25:00,92.9,92.95,92.88,92.95,155121.0,89.4236,89.4718,89.4044,89.4718,155121.0
2024-07-26 12:30:00,92.95,92.95,92.92,92.93,115270.0,89.4718,89.4718,89.4429,89.4525,115270.0
2024-07-26 12:35:00,92.93,92.94,92.91,92.92,121508.0,89.4525,89.4621,89.4333,89.4429,121508.0
2024-07-26 12:40:00,92.91,92.91,92.89,92.9,119375.0,89.4333,89.4333,89.414,89.4236,119375.0
2024-07-26 12:45:00,92.9,92.95,92.89,92.95,304492.0,89.4236,89.4718,89.414,89.4718,304492.0
2024-07-26 12:50:00,92.94,92.95,92.91,92.94,436123.0,89.4621,89.4718,89.4333,89.4621,436123.0
2024-07-26 12:55:00,92.94,92.94,92.87,92.87,386415.0,89.4621,89.4621,89.3948,89.3948,386415.0
2024-07-26 13:00:00,92.88,92.93,92.88,92.91,190981.0,89.4044,89.4525,89.4044,89.4333,190981.0
2024-07-26 13:05:00,92.91,92.94,92.9,92.92,64336.0,89.4333,89.4621,89.4236,89.4429,64336.0
2024-07-26 13:10:00,92.92,92.94,92.91,92.92,183005.0,89.4429,89.4621,89.4333,89.4429,183005.0
2024-07-26 13:15:00,92.93,92.93,92.88,92.9,123815.0,89.4525,89.4525,89.4044,89.4236,123815.0
2024-07-26 13:20:00,92.89,92.9,92.88,92.9,40088.0,89.414,89.4236,89.4044,89.4236,40088.0
2024-07-26 13:25:00,92.9,92.9,92.88,92.9,159667.0,89.4236,89.4236,89.4044,89.4236,159667.0
2024-07-26 13:30:00,92.9,92.94,92.88,92.94,229655.0,89.4236,89.4621,89.4044,89.4621,229655.0
2024-07-26 13:35:00,92.93,92.94,92.88,92.91,108121.0,89.4525,89.4621,89.4044,89.4333,108121.0
2024-07-26 13:40:00,92.92,92.96,92.9,92.96,116302.0,89.4429,89.4814,89.4236,89.4814,116302.0
2024-07-26 13:45:00,92.96,92.96,92.93,92.94,370094.0,89.4814,89.4814,89.4525,89.4621,370094.0
2024-07-26 13:50:00,92.94,92.96,92.93,92.95,203587.0,89.4621,89.4814,89.4525,89.4718,203587.0
2024-07-26 13:55:00,92.96,92.96,92.94,92.95,65311.0,89.4814,89.4814,89.4621,89.4718,65311.0
2024-07-26 14:00:00,92.95,92.95,92.93,92.94,136383.0,89.4718,89.4718,89.4525,89.4621,136383.0
2024-07-26 14:05:00,92.93,92.94,92.89,92.89,114410.0,89.4525,89.4621,89.414,89.414,114410.0
2024-07-26 14:10:00,92.89,92.91,92.88,92.91,62828.0,89.414,89.4333,89.4044,89.4333,62828.0
2024-07-26 14:15:00,92.91,92.93,92.9,92.92,137041.0,89.4333,89.4525,89.4236,89.4429,137041.0
2024-07-26 14:20:00,92.91,92.93,92.9,92.93,59867.0,89.4333,89.4525,89.4236,89.4525,59867.0
2024-07-26 14:25:00,92.92,92.95,92.91,92.93,218344.0,89.4429,89.4718,89.4333,89.4525,218344.0
2024-07-26 14:30:00,92.93,92.96,92.92,92.95,95507.0,89.4525,89.4814,89.4429,89.4718,95507.0
2024-07-26 14:35:00,92.95,92.97,92.94,92.97,84789.0,89.4718,89.491,89.4621,89.491,84789.0
2024-07-26 14:40:00,92.97,92.98,92.96,92.97,88907.0,89.491,89.5006,89.4814,89.491,88907.0
2024-07-26 14:45:00,92.97,92.99,92.94,92.95,112645.0,89.491,89.5103,89.4621,89.4718,112645.0
2024-07-26 14:50:00,92.95,92.97,92.93,92.97,168758.0,89.4718,89.491,89.4525,89.491,168758.0
2024-07-26 14:55:00,92.97,92.98,92.95,92.96,150476.0,89.491,89.5006,89.4718,89.4814,150476.0
2024-07-26 15:00:00,92.95,92.99,92.95,92.98,83260.0,89.4718,89.5103,89.4718,89.5006,83260.0
2024-07-26 15:05:00,92.99,93.04,92.99,93.02,354307.0,89.5103,89.5584,89.5103,89.5391,354307.0
2024-07-26 15:10:00,93.02,93.05,93.02,93.03,145945.0,89.5391,89.568,89.5391,89.5488,145945.0
2024-07-26 15:15:00,93.03,93.05,93.03,93.04,159653.0,89.5488,89.568,89.5488,89.5584,159653.0
2024-07-26 15:20:00,93.05,93.06,93.03,93.06,210642.0,89.568,89.5777,89.5488,89.5777,210642.0
2024-07-26 15:25:00,93.05,93.08,93.05,93.07,130507.0,89.568,89.5969,89.568,89.5873,130507.0
2024-07-26 15:30:00,93.08,93.09,93.06,93.08,353605.0,89.5969,89.6065,89.5777,89.5969,353605.0
2024-07-26 15:35:00,93.08,93.08,93.06,93.06,655547.0,89.5969,89.5969,89.5777,89.5777,655547.0
2024-07-26 15:40:00,93.06,93.09,93.06,93.07,486452.0,89.5777,89.6065,89.5777,89.5873,486452.0
2024-07-26 15:45:00,93.07,93.08,93.05,93.05,412475.0,89.5873,89.5969,89.568,89.568,412475.0
2024-07-26 15:50:00,93.06,93.06,93.02,93.04,1105468.0,89.5777,89.5777,89.5391,89.5584,1105468.0
2024-07-26 15:55:00,93.04,93.04,92.99,93.02,3705320.0,89.5584,89.5584,89.5103,89.5391,3705320.0
2024-07-29 09:30:00,93.67,93.69,93.55,93.55,770760.0,90.1648,90.1841,90.0493,90.0493,770760.0
2024-07-29 09:35:00,93.55,93.56,93.49,93.53,468809.0,90.0493,90.0589,89.9916,90.0301,468809.0
2024-07-29 09:40:00,93.53,93.62,93.52,93.62,230863.0,90.0301,90.1167,90.0204,90.1167,230863.0
2024-07-29 09:45:00,93.62,93.65,93.59,93.59,304849.0,90.1167,90.1456,90.0878,90.0878,304849.0
2024-07-29 09:50:00,93.6,93.61,93.52,93.54,889746.0,90.0974,90.1071,90.0204,90.0397,889746.0
2024-07-29 09:55:00,93.53,93.55,93.43,93.48,566581.0,90.0301,90.0493,89.9338,89.9819,566581.0
2024-07-29 10:00:00,93.48,93.52,93.47,93.49,252102.0,89.9819,90.0204,89.9723,89.9916,252102.0
2024-07-29 10:05:00,93.48,93.51,93.46,93.51,429576.0,89.9819,90.0108,89.9627,90.0108,429576.0
2024-07-29 10:10:00,93.51,93.55,93.48,93.49,262819.0,90.0108,90.0493,89.9819,89.9916,262819.0
2024-07-29 10:15:00,93.49,93.52,93.48,93.52,428289.0,89.9916,90.0204,89.9819,90.0204,428289.0
2024-07-29 10:20:00,93.52,93.52,93.49,93.5,223877.0,90.0204,90.0204,89.9916,90.0012,223877.0
2024-07-29 10:25:00,93.49,93.5,93.43,93.43,248999.0,89.9916,90.0012,89.9338,89.9338,248999.0
2024-07-29 10:30:00,93.44,93.46,93.41,93.43,198354.0,89.9434,89.9627,89.9146,89.9338,198354.0
2024-07-29 10:35:00,93.43,93.47,93.41,93.43,196538.0,89.9338,89.9723,89.9146,89.9338,196538.0
2024-07-29 10:40:00,93.43,93.47,93.35,93.36,450964.0,89.9338,89.9723,89.8568,89.8664,450964.0
2024-07-29 10:45:00,93.36,93.39,93.34,93.39,303459.0,89.8664,89.8953,89.8472,89.8953,303459.0
2024-07-29 10:50:00,93.38,93.39,93.35,93.36,233667.0,89.8857,89.8953,89.8568,89.8664,233667.0
2024-07-29 10:55:00,93.37,93.38,93.34,93.35,213138.0,89.8761,89.8857,89.8472,89.8568,213138.0
2024-07-29 11:00:00,93.36,93.47,93.35,93.47,304968.0,89.8664,89.9723,89.8568,89.9723,304968.0
2024-07-29 11:05:00,93.47,93.48,93.42,93.47,140617.0,89.9723,89.9819,89.9242,89.9723,140617.0
2024-07-29 11:10:00,93.47,93.53,93.47,93.5,408760.0,89.9723,90.0301,89.9723,90.0012,408760.0
2024-07-29 11:15:00,93.49,93.53,93.49,93.51,142805.0,89.9916,90.0301,89.9916,90.0108,142805.0
2024-07-29 11:20:00,93.51,93.52,93.48,93.5,216932.0,90.0108,90.0204,89.9819,90.0012,216932.0
2024-07-29 11:25:00,93.5,93.5,93.46,93.47,134877.0,90.0012,90.0012,89.9627,89.9723,134877.0
2024-07-29 11:30:00,93.48,93.54,93.48,93.53,275994.0,89.9819,90.0397,89.9819,90.0301,275994.0
2024-07-29 11:35:00,93.53,93.54,93.51,93.52,155458.0,90.0301,90.0397,90.0108,90.0204,155458.0
2024-07-29 11:40:00,93.52,93.53,93.5,93.51,171337.0,90.0204,90.0301,90.0012,90.0108,171337.0
2024-07-29 11:45:00,93.51,93.52,93.44,93.48,249744.0,90.0108,90.0204,89.9434,89.9819,249744.0
2024-07-29 11:50:00,93.48,93.51,93.48,93.49,124486.0,89.9819,90.0108,89.9819,89.9916,124486.0
2024-07-29 11:55:00,93.5,93.51,93.43,93.46,159842.0,90.0012,90.0108,89.9338,89.9627,159842.0
2024-07-29 12:00:00,93.46,93.47,93.42,93.43,135045.0,89.9627,89.9723,89.9242,89.9338,135045.0
2024-07-29 12:05:00,93.43,93.43,93.36,93.37,119395.0,89.9338,89.9338,89.8664,89.8761,119395.0
2024-07-29 12:10:00,93.37,93.37,93.33,93.35,188851.0,89.8761,89.8761,89.8375,89.8568,188851.0
2024-07-29 12:15:00,93.35,93.36,93.34,93.34,83636.0,89.8568,89.8664,89.8472,89.8472,83636.0
2024-07-29 12:20:00,93.35,93.36,93.33,93.34,96634.0,89.8568,89.8664,89.8375,89.8472,96634.0
2024-07-29 12:25:00,93.34,93.38,93.33,93.38,111483.0,89.8472,89.8857,89.8375,89.8857,111483.0
2024-07-29 12:30:00,93.38,93.41,93.38,93.39,200446.0,89.8857,89.9146,89.8857,89.8953,200446.0
2024-07-29 12:35:00,93.4,93.4,93.36,93.38,81399.0,89.9049,89.9049,89.8664,89.8857,81399.0
2024-07-29 12:40:00,93.38,93.39,93.34,93.35,96711.0,89.8857,89.8953,89.8472,89.8568,96711.0
2024-07-29 12:45:00,93.35,93.37,93.34,93.37,135895.0,89.8568,89.8761,89.8472,89.8761,135895.0
2024-07-29 12:50:00,93.37,93.4,93.37,93.39,415819.0,89.8761,89.9049,89.8761,89.8953,415819.0
2024-07-29 12:55:00,93.39,93.45,93.39,93.44,108249.0,89.8953,89.9531,89.8953,89.9434,108249.0
2024-07-29 13:00:00,93.44,93.44,93.43,93.44,47614.0,89.9434,89.9434,89.9338,89.9434,47614.0
2024-07-29 13:05:00,93.44,93.44,93.39,93.39,103983.0,89.9434,89.9434,89.8953,89.8953,103983.0
2024-07-29 13:10:00,93.39,93.4,93.36,93.37,68765.0,89.8953,89.9049,89.8664,89.8761,68765.0
2024-07-29 13:15:00,93.37,93.4,93.37,93.4,31354.0,89.8761,89.9049,89.8761,89.9049,31354.0
2024-07-29 13:20:00,93.39,93.42,93.39,93.41,65841.0,89.8953,89.9242,89.8953,89.9146,65841.0
2024-07-29 13:25:00,93.4,93.42,93.38,93.38,66317.0,89.9049,89.9242,89.8857,89.8857,66317.0
2024-07-29 13:30:00,93.38,93.4,93.38,93.4,60972.0,89.8857,89.9049,89.8857,89.9049,60972.0
2024-07-29 13:35:00,93.39,93.39,93.34,93.34,190853.0,89.8953,89.8953,89.8472,89.8472,190853.0
2024-07-29 13:40:00,93.34,93.36,93.29,93.29,101944.0,89.8472,89.8664,89.799,89.799,101944.0
2024-07-29 13:45:00,93.29,93.29,93.26,93.27,153362.0,89.799,89.799,89.7702,89.7798,153362.0
2024-07-29 13:50:00,93.27,93.3,93.25,93.29,187245.0,89.7798,89.8087,89.7605,89.799,187245.0
2024-07-29 13:55:00,93.29,93.29,93.23,93.25,115162.0,89.799,89.799,89.7413,89.7605,115162.0
2024-07-29 14:00:00,93.24,93.25,93.23,93.23,163879.0,89.7509,89.7605,89.7413,89.7413,163879.0
2024-07-29 14:05:00,93.23,93.26,93.22,93.23,90015.0,89.7413,89.7702,89.7317,89.7413,90015.0
2024-07-29 14:10:00,93.23,93.29,93.23,93.28,92155.0,89.7413,89.799,89.7413,89.7894,92155.0
2024-07-29 14:15:00,93.29,93.3,93.28,93.29,93634.0,89.799,89.8087,89.7894,89.799,93634.0
2024-07-29 14:20:00,93.29,93.31,93.28,93.28,89211.0,89.799,89.8183,89.7894,89.7894,89211.0
2024-07-29 14:25:00,93.29,93.31,93.28,93.31,86470.0,89.799,89.8183,89.7894,89.8183,86470.0
2024-07-29 14:30:00,93.31,93.33,93.31,93.33,102324.0,89.8183,89.8375,89.8183,89.8375,102324.0
2024-07-29 14:35:00,93.33,93.36,93.32,93.35,148999.0,89.8375,89.8664,89.8279,89.8568,148999.0
2024-07-29 14:40:00,93.36,93.37,93.35,93.37,103031.0,89.8664,89.8761,89.8568,89.8761,103031.0
2024-07-29 14:45:00,93.37,93.37,93.35,93.36,49593.0,89.8761,89.8761,89.8568,89.8664,49593.0
2024-07-29 14:50:00,93.36,93.36,93.3,93.31,139996.0,89.8664,89.8664,89.8087,89.8183,139996.0
2024-07-29 14:55:00,93.3,93.36,93.3,93.33,141502.0,89.8087,89.8664,89.8087,89.8375,141502.0
2024-07-29 15:00:00,93.34,93.45,93.34,93.44,860155.0,89.8472,89.9531,89.8472,89.9434,860155.0
2024-07-29 15:05:00,93.44,93.54,93.44,93.52,279191.0,89.9434,90.0397,89.9434,90.0204,279191.0
2024-07-29 15:10:00,93.52,93.55,93.49,93.54,122883.0,90.0204,90.0493,89.9916,90.0397,122883.0
2024-07-29 15:15:00,93.55,93.56,93.53,93.54,170752.0,90.0493,90.0589,90.0301,90.0397,170752.0
2024-07-29 15:20:00,93.54,93.55,93.53,93.54,138742.0,90.0397,90.0493,90.0301,90.0397,138742.0
2024-07-29 15:25:00,93.54,93.54,93.53,93.54,64495.0,90.0397,90.0397,90.0301,90.0397,64495.0
2024-07-29 15:30:00,93.54,93.54,93.52,93.54,169714.0,90.0397,90.0397,90.0204,90.0397,169714.0
2024-07-29 15:35:00,93.53,93.54,93.5,93.51,228906.0,90.0301,90.0397,90.0012,90.0108,228906.0
2024-07-29 15:40:00,93.51,93.51,93.46,93.47,388260.0,90.0108,90.0108,89.9627,89.9723,388260.0
2024-07-29 15:45:00,93.47,93.48,93.44,93.46,214095.0,89.9723,89.9819,89.9434,89.9627,214095.0
2024-07-29 15:50:00,93.46,93.47,93.42,93.43,351035.0,89.9627,89.9723,89.9242,89.9338,351035.0
2024-07-29 15:55:00,93.43,93.5,93.42,93.5,1780282.0,89.9338,90.0012,89.9242,90.0012,1780282.0
2024-07-30 09:30:00,93.75,93.78,93.63,93.65,827604.0,90.2418,90.2707,90.1263,90.1456,827604.0
2024-07-30 09:35:00,93.65,93.68,93.63,93.64,268293.0,90.1456,90.1745,90.1263,90.1359,268293.0
2024-07-30 09:40:00,93.64,93.71,93.62,93.62,205526.0,90.1359,90.2033,90.1167,90.1167,205526.0
2024-07-30 09:45:00,93.62,93.7,93.6,93.68,261159.0,90.1167,90.1937,90.0974,90.1745,261159.0
2024-07-30 09:50:00,93.69,93.72,93.65,93.67,183899.0,90.1841,90.213,90.1456,90.1648,183899.0
2024-07-30 09:55:00,93.66,93.71,93.65,93.71,314380.0,90.1552,90.2033,90.1456,90.2033,314380.0
2024-07-30 10:00:00,93.71,93.72,93.37,93.44,1258563.0,90.2033,90.213,89.8761,89.9434,1258563.0
2024-07-30 10:05:00,93.44,93.6,93.42,93.47,447961.0,89.9434,90.0974,89.9242,89.9723,447961.0
2024-07-30 10:10:00,93.47,93.54,93.44,93.53,443054.0,89.9723,90.0397,89.9434,90.0301,443054.0
2024-07-30 10:15:00,93.53,93.55,93.39,93.4,314370.0,90.0301,90.0493,89.8953,89.9049,314370.0
2024-07-30 10:20:00,93.41,93.47,93.39,93.42,252890.0,89.9146,89.9723,89.8953,89.9242,252890.0
2024-07-30 10:25:00,93.42,93.48,93.4,93.45,328783.0,89.9242,89.9819,89.9049,89.9531,328783.0
2024-07-30 10:30:00,93.44,93.45,93.4,93.42,439382.0,89.9434,89.9531,89.9049,89.9242,439382.0
2024-07-30 10:35:00,93.43,93.45,93.35,93.38,304191.0,89.9338,89.9531,89.8568,89.8857,304191.0
2024-07-30 10:40:00,93.38,93.39,93.3,93.33,291113.0,89.8857,89.8953,89.8087,89.8375,291113.0
2024-07-30 10:45:00,93.33,93.41,93.3,93.4,312127.0,89.8375,89.9146,89.8087,89.9049,312127.0
2024-07-30 10:50:00,93.4,93.48,93.38,93.47,546535.0,89.9049,89.9819,89.8857,89.9723,546535.0
2024-07-30 10:55:00,93.47,93.55,93.46,93.55,438226.0,89.9723,90.0493,89.9627,90.0493,438226.0
2024-07-30 11:00:00,93.55,93.6,93.51,93.51,348921.0,90.0493,90.0974,90.0108,90.0108,348921.0
2024-07-30 11:05:00,93.51,93.54,93.42,93.47,736877.0,90.0108,90.0397,89.9242,89.9723,736877.0
2024-07-30 11:10:00,93.47,93.49,93.44,93.45,144573.0,89.9723,89.9916,89.9434,89.9531,144573.0
2024-07-30 11:15:00,93.45,93.5,93.43,93.49,128975.0,89.9531,90.0012,89.9338,89.9916,128975.0
2024-07-30 11:20:00,93.5,93.52,93.42,93.45,336713.0,90.0012,90.0204,89.9242,89.9531,336713.0
2024-07-30 11:25:00,93.44,93.51,93.44,93.5,223787.0,89.9434,90.0108,89.9434,90.0012,223787.0
2024-07-30 11:30:00,93.5,93.52,93.45,93.48,184512.0,90.0012,90.0204,89.9531,89.9819,184512.0
2024-07-30 11:35:00,93.49,93.53,93.48,93.51,127598.0,89.9916,90.0301,89.9819,90.0108,127598.0
2024-07-30 11:40:00,93.5,93.51,93.42,93.43,171217.0,90.0012,90.0108,89.9242,89.9338,171217.0
2024-07-30 11:45:00,93.43,93.52,93.41,93.51,288533.0,89.9338,90.0204,89.9146,90.0108,288533.0
2024-07-30 11:50:00,93.5,93.54,93.49,93.52,173485.0,90.0012,90.0397,89.9916,90.0204,173485.0
2024-07-30 11:55:00,93.52,93.54,93.5,93.54,645289.0,90.0204,90.0397,90.0012,90.0397,645289.0
2024-07-30 12:00:00,93.54,93.55,93.5,93.54,318275.0,90.0397,90.0493,90.0012,90.0397,318275.0
2024-07-30 12:05:00,93.55,93.58,93.52,93.56,207380.0,90.0493,90.0782,90.0204,90.0589,207380.0
2024-07-30 12:10:00,93.56,93.56,93.49,93.5,141636.0,90.0589,90.0589,89.9916,90.0012,141636.0
2024-07-30 12:15:00,93.5,93.56,93.49,93.53,476524.0,90.0012,90.0589,89.9916,90.0301,476524.0
2024-07-30 12:20:00,93.53,93.55,93.51,93.53,176825.0,90.0301,90.0493,90.0108,90.0301,176825.0
2024-07-30 12:25:00,93.53,93.61,93.52,93.57,331045.0,90.0301,90.1071,90.0204,90.0686,331045.0
2024-07-30 12:30:00,93.57,93.59,93.56,93.59,49313.0,90.0686,90.0878,90.0589,90.0878,49313.0
2024-07-30 12:35:00,93.58,93.61,93.56,93.6,857503.0,90.0782,90.1071,90.0589,90.0974,857503.0
2024-07-30 12:40:00,93.6,93.62,93.59,93.6,124784.0,90.0974,90.1167,90.0878,90.0974,124784.0
2024-07-30 12:45:00,93.6,93.64,93.59,93.6,138669.0,90.0974,90.1359,90.0878,90.0974,138669.0
2024-07-30 12:50:00,93.6,93.62,93.58,93.62,151633.0,90.0974,90.1167,90.0782,90.1167,151633.0
2024-07-30 12:55:00,93.61,93.9,93.61,93.88,1272196.0,90.1071,90.3862,90.1071,90.367,1272196.0
2024-07-30 13:00:00,93.89,94.05,93.84,93.84,842836.0,90.3766,90.5306,90.3285,90.3285,842836.0
2024-07-30 13:05:00,93.84,93.9,93.8,93.82,435596.0,90.3285,90.3862,90.29,90.3092,435596.0
2024-07-30 13:10:00,93.83,93.87,93.77,93.77,451499.0,90.3188,90.3573,90.2611,90.2611,451499.0
2024-07-30 13:15:00,93.78,93.81,93.74,93.76,334871.0,90.2707,90.2996,90.2322,90.2515,334871.0
2024-07-30 13:20:00,93.77,93.84,93.76,93.84,227614.0,90.2611,90.3285,90.2515,90.3285,227614.0
2024-07-30 13:25:00,93.84,93.86,93.76,93.77,228660.0,90.3285,90.3477,90.2515,90.2611,228660.0
2024-07-30 13:30:00,93.78,93.82,93.76,93.81,162118.0,90.2707,90.3092,90.2515,90.2996,162118.0
2024-07-30 13:35:00,93.8,93.81,93.76,93.79,187939.0,90.29,90.2996,90.2515,90.2803,187939.0
2024-07-30 13:40:00,93.79,93.81,93.76,93.78,103825.0,90.2803,90.2996,90.2515,90.2707,103825.0
2024-07-30 13:45:00,93.79,93.8,93.7,93.73,191369.0,90.2803,90.29,90.1937,90.2226,191369.0
2024-07-30 13:50:00,93.73,93.76,93.72,93.75,162485.0,90.2226,90.2515,90.213,90.2418,162485.0
2024-07-30 13:55:00,93.75,93.78,93.74,93.75,191048.0,90.2418,90.2707,90.2322,90.2418,191048.0
2024-07-30 14:00:00,93.75,93.82,93.75,93.78,201738.0,90.2418,90.3092,90.2418,90.2707,201738.0
2024-07-30 14:05:00,93.78,93.81,93.78,93.8,46995.0,90.2707,90.2996,90.2707,90.29,46995.0
2024-07-30 14:10:00,93.8,93.85,93.79,93.82,284795.0,90.29,90.3381,90.2803,90.3092,284795.0
2024-07-30 14:15:00,93.82,93.83,93.79,93.81,87206.0,90.3092,90.3188,90.2803,90.2996,87206.0
2024-07-30 14:20:00,93.8,93.84,93.79,93.84,86235.0,90.29,90.3285,90.2803,90.3285,86235.0
2024-07-30 14:25:00,93.84,93.91,93.83,93.91,168646.0,90.3285,90.3958,90.3188,90.3958,168646.0
2024-07-30 14:30:00,93.91,93.92,93.84,93.84,227280.0,90.3958,90.4055,90.3285,90.3285,227280.0
2024-07-30 14:35:00,93.85,93.87,93.84,93.85,84621.0,90.3381,90.3573,90.3285,90.3381,84621.0
2024-07-30 14:40:00,93.84,93.85,93.79,93.8,107186.0,90.3285,90.3381,90.2803,90.29,107186.0
2024-07-30 14:45:00,93.8,93.83,93.77,93.78,104574.0,90.29,90.3188,90.2611,90.2707,104574.0
2024-07-30 14:50:00,93.78,93.83,93.78,93.82,364836.0,90.2707,90.3188,90.2707,90.3092,364836.0
2024-07-30 14:55:00,93.83,93.87,93.81,93.84,145925.0,90.3188,90.3573,90.2996,90.3285,145925.0
2024-07-30 15:00:00,93.84,93.85,93.8,93.83,148658.0,90.3285,90.3381,90.29,90.3188,148658.0
2024-07-30 15:05:00,93.83,93.83,93.8,93.8,248271.0,90.3188,90.3188,90.29,90.29,248271.0
2024-07-30 15:10:00,93.8,93.81,93.76,93.76,144090.0,90.29,90.2996,90.2515,90.2515,144090.0
2024-07-30 15:15:00,93.77,93.8,93.76,93.78,184798.0,90.2611,90.29,90.2515,90.2707,184798.0
2024-07-30 15:20:00,93.79,93.82,93.77,93.81,60475.0,90.2803,90.3092,90.2611,90.2996,60475.0
2024-07-30 15:25:00,93.82,93.85,93.8,93.84,466017.0,90.3092,90.3381,90.29,90.3285,466017.0
2024-07-30 15:30:00,93.85,93.86,93.83,93.84,191555.0,90.3381,90.3477,90.3188,90.3285,191555.0
2024-07-30 15:35:00,93.84,93.85,93.81,93.83,234629.0,90.3285,90.3381,90.2996,90.3188,234629.0
2024-07-30 15:40:00,93.82,93.84,93.8,93.81,180159.0,90.3092,90.3285,90.29,90.2996,180159.0
2024-07-30 15:45:00,93.81,93.87,93.81,93.84,309571.0,90.2996,90.3573,90.2996,90.3285,309571.0
2024-07-30 15:50:00,93.85,93.85,93.78,93.8,335490.0,90.3381,90.3381,90.2707,90.29,335490.0
2024-07-30 15:55:00,93.8,93.85,93.78,93.85,1375608.0,90.29,90.3381,90.2707,90.3381,1375608.0
2024-07-31 09:30:00,94.53,94.57,94.5,94.52,890227.0,90.9926,91.0311,90.9638,90.983,890227.0
2024-07-31 09:35:00,94.52,94.58,94.5,94.51,693513.0,90.983,91.0408,90.9638,90.9734,693513.0
2024-07-31 09:40:00,94.51,94.59,94.48,94.59,514786.0,90.9734,91.0504,90.9445,91.0504,514786.0
2024-07-31 09:45:00,94.58,94.65,94.54,94.65,497005.0,91.0408,91.1082,91.0023,91.1082,497005.0
2024-07-31 09:50:00,94.65,94.71,94.63,94.66,528264.0,91.1082,91.1659,91.0889,91.1178,528264.0
2024-07-31 09:55:00,94.65,94.67,94.6,94.63,326057.0,91.1082,91.1274,91.06,91.0889,326057.0
2024-07-31 10:00:00,94.62,94.65,94.58,94.64,900146.0,91.0793,91.1082,91.0408,91.0985,900146.0
2024-07-31 10:05:00,94.64,94.66,94.61,94.62,262804.0,91.0985,91.1178,91.0697,91.0793,262804.0
2024-07-31 10:10:00,94.62,94.7,94.61,94.68,411189.0,91.0793,91.1563,91.0697,91.137,411189.0
2024-07-31 10:15:00,94.68,94.78,94.67,94.77,411276.0,91.137,91.2333,91.1274,91.2237,411276.0
2024-07-31 10:20:00,94.78,94.78,94.64,94.69,462832.0,91.2333,91.2333,91.0985,91.1467,462832.0
2024-07-31 10:25:00,94.7,94.76,94.69,94.75,360487.0,91.1563,91.214,91.1467,91.2044,360487.0
2024-07-31 10:30:00,94.75,94.77,94.69,94.72,568572.0,91.2044,91.2237,91.1467,91.1755,568572.0
2024-07-31 10:35:00,94.72,94.73,94.67,94.71,766999.0,91.1755,91.1852,91.1274,91.1659,766999.0
2024-07-31 10:40:00,94.71,94.73,94.62,94.62,538827.0,91.1659,91.1852,91.0793,91.0793,538827.0
2024-07-31 10:45:00,94.62,94.63,94.57,94.58,573701.0,91.0793,91.0889,91.0311,91.0408,573701.0
2024-07-31 10:50:00,94.57,94.59,94.49,94.54,450159.0,91.0311,91.0504,90.9541,91.0023,450159.0
2024-07-31 10:55:00,94.54,94.58,94.52,94.56,402147.0,91.0023,91.0408,90.983,91.0215,402147.0
2024-07-31 11:00:00,94.57,94.59,94.52,94.58,480620.0,91.0311,91.0504,90.983,91.0408,480620.0
2024-07-31 11:05:00,94.58,94.61,94.54,94.6,251527.0,91.0408,91.0697,91.0023,91.06,251527.0
2024-07-31 11:10:00,94.6,94.65,94.57,94.64,293529.0,91.06,91.1082,91.0311,91.0985,293529.0
2024-07-31 11:15:00,94.64,94.69,94.61,94.69,277666.0,91.0985,91.1467,91.0697,91.1467,277666.0
2024-07-31 11:20:00,94.68,94.69,94.62,94.65,253290.0,91.137,91.1467,91.0793,91.1082,253290.0
2024-07-31 11:25:00,94.65,94.69,94.64,94.69,312949.0,91.1082,91.1467,91.0985,91.1467,312949.0
2024-07-31 11:30:00,94.68,94.7,94.66,94.67,201425.0,91.137,91.1563,91.1178,91.1274,201425.0
2024-07-31 11:35:00,94.67,94.68,94.62,94.66,263490.0,91.1274,91.137,91.0793,91.1178,263490.0
2024-07-31 11:40:00,94.66,94.67,94.62,94.65,282768.0,91.1178,91.1274,91.0793,91.1082,282768.0
2024-07-31 11:45:00,94.65,94.66,94.63,94.64,148063.0,91.1082,91.1178,91.0889,91.0985,148063.0
2024-07-31 11:50:00,94.63,94.7,94.6,94.69,338711.0,91.0889,91.1563,91.06,91.1467,338711.0
2024-07-31 11:55:00,94.69,94.71,94.66,94.67,195990.0,91.1467,91.1659,91.1178,91.1274,195990.0
2024-07-31 12:00:00,94.67,94.7,94.66,94.69,308745.0,91.1274,91.1563,91.1178,91.1467,308745.0
2024-07-31 12:05:00,94.69,94.7,94.67,94.69,143611.0,91.1467,91.1563,91.1274,91.1467,143611.0
2024-07-31 12:10:00,94.69,94.71,94.66,94.66,190893.0,91.1467,91.1659,91.1178,91.1178,190893.0
2024-07-31 12:15:00,94.66,94.69,94.65,94.69,148317.0,91.1178,91.1467,91.1082,91.1467,148317.0
2024-07-31 12:20:00,94.68,94.7,94.67,94.69,141001.0,91.137,91.1563,91.1274,91.1467,141001.0
2024-07-31 12:25:00,94.69,94.7,94.67,94.69,182187.0,91.1467,91.1563,91.1274,91.1467,182187.0
2024-07-31 12:30:00,94.69,94.72,94.68,94.7,216037.0,91.1467,91.1755,91.137,91.1563,216037.0
2024-07-31 12:35:00,94.69,94.76,94.69,94.75,265156.0,91.1467,91.214,91.1467,91.2044,265156.0
2024-07-31 12:40:00,94.75,94.77,94.72,94.73,326892.0,91.2044,91.2237,91.1755,91.1852,326892.0
2024-07-31 12:45:00,94.73,94.76,94.72,94.74,207791.0,91.1852,91.214,91.1755,91.1948,207791.0
2024-07-31 12:50:00,94.74,94.76,94.73,94.73,190882.0,91.1948,91.214,91.1852,91.1852,190882.0
2024-07-31 12:55:00,94.73,94.74,94.68,94.71,270833.0,91.1852,91.1948,91.137,91.1659,270833.0
2024-07-31 13:00:00,94.72,94.72,94.64,94.65,156747.0,91.1755,91.1755,91.0985,91.1082,156747.0
2024-07-31 13:05:00,94.65,94.67,94.57,94.62,227134.0,91.1082,91.1274,91.0311,91.0793,227134.0
2024-07-31 13:10:00,94.62,94.63,94.58,94.63,135213.0,91.0793,91.0889,91.0408,91.0889,135213.0
2024-07-31 13:15:00,94.63,94.64,94.56,94.58,249874.0,91.0889,91.0985,91.0215,91.0408,249874.0
2024-07-31 13:20:00,94.58,94.59,94.5,94.52,525730.0,91.0408,91.0504,90.9638,90.983,525730.0
2024-07-31 13:25:00,94.52,94.53,94.47,94.48,267421.0,90.983,90.9926,90.9349,90.9445,267421.0
2024-07-31 13:30:00,94.48,94.48,94.42,94.47,241326.0,90.9445,90.9445,90.8868,90.9349,241326.0
2024-07-31 13:35:00,94.47,94.47,94.39,94.44,153182.0,90.9349,90.9349,90.8579,90.906,153182.0
2024-07-31 13:40:00,94.44,94.46,94.39,94.43,261606.0,90.906,90.9253,90.8579,90.8964,261606.0
2024-07-31 13:45:00,94.43,94.49,94.42,94.48,435644.0,90.8964,90.9541,90.8868,90.9445,435644.0
2024-07-31 13:50:00,94.49,94.53,94.48,94.53,382104.0,90.9541,90.9926,90.9445,90.9926,382104.0
2024-07-31 13:55:00,94.52,94.6,94.48,94.52,423154.0,90.983,91.06,90.9445,90.983,423154.0
2024-07-31 14:00:00,94.52,94.55,94.28,94.43,1333984.0,90.983,91.0119,90.752,90.8964,1333984.0
2024-07-31 14:05:00,94.42,94.45,94.25,94.35,376829.0,90.8868,90.9156,90.7231,90.8194,376829.0
2024-07-31 14:10:00,94.35,94.39,94.25,94.26,359300.0,90.8194,90.8579,90.7231,90.7327,359300.0
2024-07-31 14:15:00,94.26,94.35,94.24,94.33,259356.0,90.7327,90.8194,90.7135,90.8001,259356.0
2024-07-31 14:20:00,94.33,94.36,94.26,94.3,117332.0,90.8001,90.829,90.7327,90.7713,117332.0
2024-07-31 14:25:00,94.3,94.39,94.24,94.39,533621.0,90.7713,90.8579,90.7135,90.8579,533621.0
2024-07-31 14:30:00,94.38,94.44,94.34,94.4,611131.0,90.8483,90.906,90.8098,90.8675,611131.0
2024-07-31 14:35:00,94.38,94.46,94.29,94.43,640097.0,90.8483,90.9253,90.7616,90.8964,640097.0
2024-07-31 14:40:00,94.43,94.5,94.4,94.47,550734.0,90.8964,90.9638,90.8675,90.9349,550734.0
2024-07-31 14:45:00,94.47,94.51,94.43,94.47,314576.0,90.9349,90.9734,90.8964,90.9349,314576.0
2024-07-31 14:50:00,94.47,94.49,94.29,94.33,448329.0,90.9349,90.9541,90.7616,90.8001,448329.0
2024-07-31 14:55:00,94.33,94.49,94.28,94.38,643154.0,90.8001,90.9541,90.752,90.8483,643154.0
2024-07-31 15:00:00,94.35,94.42,94.28,94.39,380897.0,90.8194,90.8868,90.752,90.8579,380897.0
2024-07-31 15:05:00,94.39,94.45,94.33,94.38,1171094.0,90.8579,90.9156,90.8001,90.8483,1171094.0
2024-07-31 15:10:00,94.37,94.49,94.35,94.48,504600.0,90.8386,90.9541,90.8194,90.9445,504600.0
2024-07-31 15:15:00,94.48,94.57,94.45,94.54,323907.0,90.9445,91.0311,90.9156,91.0023,323907.0
2024-07-31 15:20:00,94.54,94.59,94.51,94.59,381845.0,91.0023,91.0504,90.9734,91.0504,381845.0
2024-07-31 15:25:00,94.59,94.71,94.58,94.61,919727.0,91.0504,91.1659,91.0408,91.0697,919727.0
2024-07-31 15:30:00,94.6,94.71,94.58,94.7,497187.0,91.06,91.1659,91.0408,91.1563,497187.0
2024-07-31 15:35:00,94.7,94.71,94.6,94.64,754880.0,91.1563,91.1659,91.06,91.0985,754880.0
2024-07-31 15:40:00,94.65,94.73,94.62,94.65,639083.0,91.1082,91.1852,91.0793,91.1082,639083.0
2024-07-31 15:45:00,94.66,94.75,94.64,94.68,669651.0,91.1178,91.2044,91.0985,91.137,669651.0
2024-07-31 15:50:00,94.69,94.79,94.69,94.75,858296.0,91.1467,91.2429,91.1467,91.2044,858296.0
2024-07-31 15:55:00,94.76,94.84,94.7,94.83,4697793.0,91.214,91.291,91.1563,91.2814,4697793.0
2024-08-01 09:30:00,95.14,95.34,95.12,95.33,1172843.0,91.8824,92.0755,91.863,92.0658,1172843.0
2024-08-01 09:35:00,95.33,95.39,95.27,95.31,1072704.0,92.0658,92.1238,92.0079,92.0465,1072704.0
2024-08-01 09:40:00,95.31,95.35,95.25,95.3,918168.0,92.0465,92.0852,91.9886,92.0369,918168.0
2024-08-01 09:45:00,95.3,95.42,95.29,95.35,3313330.0,92.0369,92.1528,92.0272,92.0852,3313330.0
2024-08-01 09:50:00,95.34,95.36,95.29,95.31,631700.0,92.0755,92.0948,92.0272,92.0465,631700.0
2024-08-01 09:55:00,95.32,95.41,95.31,95.4,1233123.0,92.0562,92.1431,92.0465,92.1334,1233123.0
2024-08-01 10:00:00,95.4,95.73,95.4,95.7,2597182.0,92.1334,92.4521,92.1334,92.4232,2597182.0
2024-08-01 10:05:00,95.7,95.75,95.64,95.72,1605342.0,92.4232,92.4715,92.3652,92.4425,1605342.0
2024-08-01 10:10:00,95.72,95.79,95.6,95.75,1460386.0,92.4425,92.5101,92.3266,92.4715,1460386.0
2024-08-01 10:15:00,95.75,95.76,95.56,95.66,1121780.0,92.4715,92.4811,92.288,92.3845,1121780.0
2024-08-01 10:20:00,95.66,95.72,95.6,95.62,1120645.0,92.3845,92.4425,92.3266,92.3459,1120645.0
2024-08-01 10:25:00,95.61,95.72,95.55,95.67,750493.0,92.3363,92.4425,92.2783,92.3942,750493.0
2024-08-01 10:30:00,95.67,95.81,95.66,95.74,762370.0,92.3942,92.5294,92.3845,92.4618,762370.0
2024-08-01 10:35:00,95.74,95.87,95.73,95.85,1338560.0,92.4618,92.5874,92.4521,92.568,1338560.0
2024-08-01 10:40:00,95.86,95.89,95.77,95.88,865099.0,92.5777,92.6067,92.4908,92.597,865099.0
2024-08-01 10:45:00,95.88,95.91,95.79,95.8,1813069.0,92.597,92.626,92.5101,92.5198,1813069.0
2024-08-01 10:50:00,95.8,95.81,95.72,95.77,746608.0,92.5198,92.5294,92.4425,92.4908,746608.0
2024-08-01 10:55:00,95.77,95.87,95.74,95.87,656389.0,92.4908,92.5874,92.4618,92.5874,656389.0
2024-08-01 11:00:00,95.87,95.88,95.73,95.74,515574.0,92.5874,92.597,92.4521,92.4618,515574.0
2024-08-01 11:05:00,95.74,95.81,95.7,95.7,1259496.0,92.4618,92.5294,92.4232,92.4232,1259496.0
2024-08-01 11:10:00,95.7,95.71,95.59,95.59,781088.0,92.4232,92.4328,92.3169,92.3169,781088.0
2024-08-01 11:15:00,95.6,95.61,95.33,95.36,930766.0,92.3266,92.3363,92.0658,92.0948,930766.0
2024-08-01 11:20:00,95.35,95.38,95.28,95.38,793903.0,92.0852,92.1141,92.0176,92.1141,793903.0
2024-08-01 11:25:00,95.38,95.38,95.21,95.23,567079.0,92.1141,92.1141,91.95,91.9693,567079.0
2024-08-01 11:30:00,95.23,95.36,95.23,95.35,741996.0,91.9693,92.0948,91.9693,92.0852,741996.0
2024-08-01 11:35:00,95.35,95.39,95.28,95.29,361107.0,92.0852,92.1238,92.0176,92.0272,361107.0
2024-08-01 11:40:00,95.28,95.42,95.28,95.42,629086.0,92.0176,92.1528,92.0176,92.1528,629086.0
2024-08-01 11:45:00,95.41,95.42,95.36,95.38,513500.0,92.1431,92.1528,92.0948,92.1141,513500.0
2024-08-01 11:50:00,95.38,95.4,95.32,95.33,426957.0,92.1141,92.1334,92.0562,92.0658,426957.0
2024-08-01 11:55:00,95.33,95.42,95.31,95.41,382488.0,92.0658,92.1528,92.0465,92.1431,382488.0
2024-08-01 12:00:00,95.42,95.45,95.36,95.38,1411296.0,92.1528,92.1817,92.0948,92.1141,1411296.0
2024-08-01 12:05:00,95.38,95.51,95.37,95.51,608257.0,92.1141,92.2397,92.1045,92.2397,608257.0
2024-08-01 12:10:00,95.51,95.53,95.39,95.52,994007.0,92.2397,92.259,92.1238,92.2493,994007.0
2024-08-01 12:15:00,95.53,95.57,95.49,95.57,297554.0,92.259,92.2976,92.2204,92.2976,297554.0
2024-08-01 12:20:00,95.56,95.62,95.54,95.61,442211.0,92.288,92.3459,92.2687,92.3363,442211.0
2024-08-01 12:25:00,95.61,95.71,95.58,95.69,404606.0,92.3363,92.4328,92.3073,92.4135,404606.0
2024-08-01 12:30:00,95.69,95.72,95.64,95.67,303471.0,92.4135,92.4425,92.3652,92.3942,303471.0
2024-08-01 12:35:00,95.67,95.75,95.66,95.74,686671.0,92.3942,92.4715,92.3845,92.4618,686671.0
2024-08-01 12:40:00,95.73,95.74,95.59,95.6,851682.0,92.4521,92.4618,92.3169,92.3266,851682.0
2024-08-01 12:45:00,95.6,95.62,95.54,95.61,654049.0,92.3266,92.3459,92.2687,92.3363,654049.0
2024-08-01 12:50:00,95.61,95.63,95.55,95.58,814479.0,92.3363,92.3556,92.2783,92.3073,814479.0
2024-08-01 12:55:00,95.59,95.63,95.57,95.63,278108.0,92.3169,92.3556,92.2976,92.3556,278108.0
2024-08-01 13:00:00,95.63,95.64,95.56,95.62,324006.0,92.3556,92.3652,92.288,92.3459,324006.0
2024-08-01 13:05:00,95.62,95.64,95.56,95.57,217029.0,92.3459,92.3652,92.288,92.2976,217029.0
2024-08-01 13:10:00,95.56,95.63,95.56,95.6,252076.0,92.288,92.3556,92.288,92.3266,252076.0
2024-08-01 13:15:00,95.61,95.65,95.6,95.65,367153.0,92.3363,92.3749,92.3266,92.3749,367153.0
2024-08-01 13:20:00,95.65,95.66,95.59,95.59,264788.0,92.3749,92.3845,92.3169,92.3169,264788.0
2024-08-01 13:25:00,95.59,95.6,95.54,95.59,195443.0,92.3169,92.3266,92.2687,92.3169,195443.0
2024-08-01 13:30:00,95.6,95.61,95.55,95.61,503166.0,92.3266,92.3363,92.2783,92.3363,503166.0
2024-08-01 13:35:00,95.61,95.63,95.59,95.62,220642.0,92.3363,92.3556,92.3169,92.3459,220642.0
2024-08-01 13:40:00,95.61,95.64,95.6,95.63,158468.0,92.3363,92.3652,92.3266,92.3556,158468.0
2024-08-01 13:45:00,95.62,95.67,95.61,95.66,303241.0,92.3459,92.3942,92.3363,92.3845,303241.0
2024-08-01 13:50:00,95.66,95.67,95.59,95.59,727181.0,92.3845,92.3942,92.3169,92.3169,727181.0
2024-08-01 13:55:00,95.6,95.63,95.59,95.61,218891.0,92.3266,92.3556,92.3169,92.3363,218891.0
2024-08-01 14:00:00,95.6,95.69,95.59,95.69,365464.0,92.3266,92.4135,92.3169,92.4135,365464.0
2024-08-01 14:05:00,95.69,95.76,95.67,95.76,442853.0,92.4135,92.4811,92.3942,92.4811,442853.0
2024-08-01 14:10:00,95.76,95.79,95.75,95.79,185017.0,92.4811,92.5101,92.4715,92.5101,185017.0
2024-08-01 14:15:00,95.79,95.83,95.76,95.78,644307.0,92.5101,92.5487,92.4811,92.5004,644307.0
2024-08-01 14:20:00,95.78,95.78,95.74,95.75,221465.0,92.5004,92.5004,92.4618,92.4715,221465.0
2024-08-01 14:25:00,95.75,95.75,95.67,95.67,389352.0,92.4715,92.4715,92.3942,92.3942,389352.0
2024-08-01 14:30:00,95.68,95.69,95.58,95.59,363105.0,92.4039,92.4135,92.3073,92.3169,363105.0
2024-08-01 14:35:00,95.59,95.6,95.55,95.57,276498.0,92.3169,92.3266,92.2783,92.2976,276498.0
2024-08-01 14:40:00,95.57,95.6,95.54,95.55,199482.0,92.2976,92.3266,92.2687,92.2783,199482.0
2024-08-01 14:45:00,95.56,95.6,95.54,95.58,250366.0,92.288,92.3266,92.2687,92.3073,250366.0
2024-08-01 14:50:00,95.58,95.64,95.56,95.64,700339.0,92.3073,92.3652,92.288,92.3652,700339.0
2024-08-01 14:55:00,95.65,95.72,95.6,95.63,671459.0,92.3749,92.4425,92.3266,92.3556,671459.0
2024-08-01 15:00:00,95.64,95.7,95.58,95.69,898563.0,92.3652,92.4232,92.3073,92.4135,898563.0
2024-08-01 15:05:00,95.7,95.7,95.66,95.68,229642.0,92.4232,92.4232,92.3845,92.4039,229642.0
2024-08-01 15:10:00,95.68,95.7,95.63,95.65,381595.0,92.4039,92.4232,92.3556,92.3749,381595.0
2024-08-01 15:15:00,95.65,95.65,95.58,95.58,786592.0,92.3749,92.3749,92.3073,92.3073,786592.0
2024-08-01 15:20:00,95.58,95.62,95.58,95.61,353904.0,92.3073,92.3459,92.3073,92.3363,353904.0
2024-08-01 15:25:00,95.61,95.64,95.58,95.62,659422.0,92.3363,92.3652,92.3073,92.3459,659422.0
2024-08-01 15:30:00,95.62,95.63,95.53,95.54,210249.0,92.3459,92.3556,92.259,92.2687,210249.0
2024-08-01 15:35:00,95.54,95.54,95.51,95.52,505999.0,92.2687,92.2687,92.2397,92.2493,505999.0
2024-08-01 15:40:00,95.53,95.53,95.49,95.52,272475.0,92.259,92.259,92.2204,92.2493,272475.0
2024-08-01 15:45:00,95.53,95.56,95.49,95.49,662285.0,92.259,92.288,92.2204,92.2204,662285.0
2024-08-01 15:50:00,95.49,95.51,95.39,95.4,1085116.0,92.2204,92.2397,92.1238,92.1334,1085116.0
2024-08-01 15:55:00,95.4,95.49,95.32,95.36,5926847.0,92.1334,92.2204,92.0562,92.0948,5926847.0
2024-08-02 09:30:00,96.99,97.16,96.99,97.15,1702264.0,93.669,93.8332,93.669,93.8235,1702264.0
2024-08-02 09:35:00,97.15,97.2,96.91,96.95,1426045.0,93.8235,93.8718,93.5917,93.6304,1426045.0
2024-08-02 09:40:00,96.95,97.14,96.89,97.13,1304626.0,93.6304,93.8139,93.5724,93.8042,1304626.0
2024-08-02 09:45:00,97.13,97.33,97.06,97.23,1319771.0,93.8042,93.9974,93.7366,93.9008,1319771.0
2024-08-02 09:50:00,97.24,97.36,97.14,97.3,1385336.0,93.9104,94.0263,93.8139,93.9684,1385336.0
2024-08-02 09:55:00,97.3,97.46,97.29,97.38,1618816.0,93.9684,94.1229,93.9587,94.0457,1618816.0
2024-08-02 10:00:00,97.38,97.51,97.34,97.51,1446051.0,94.0457,94.1712,94.007,94.1712,1446051.0
2024-08-02 10:05:00,97.51,97.75,97.48,97.62,1350044.0,94.1712,94.403,94.1422,94.2774,1350044.0
2024-08-02 10:10:00,97.62,97.71,97.5,97.69,1183112.0,94.2774,94.3644,94.1615,94.345,1183112.0
2024-08-02 10:15:00,97.69,97.75,97.6,97.72,1523202.0,94.345,94.403,94.2581,94.374,1523202.0
2024-08-02 10:20:00,97.73,97.76,97.55,97.68,1242491.0,94.3837,94.4126,94.2098,94.3354,1242491.0
2024-08-02 10:25:00,97.68,97.71,97.44,97.45,1101069.0,94.3354,94.3644,94.1036,94.1133,1101069.0
2024-08-02 10:30:00,97.45,97.5,97.4,97.48,782934.0,94.1133,94.1615,94.065,94.1422,782934.0
2024-08-02 10:35:00,97.48,97.52,97.39,97.52,614056.0,94.1422,94.1809,94.0553,94.1809,614056.0
2024-08-02 10:40:00,97.52,97.61,97.49,97.6,955615.0,94.1809,94.2678,94.1519,94.2581,955615.0
2024-08-02 10:45:00,97.61,97.68,97.55,97.64,958311.0,94.2678,94.3354,94.2098,94.2968,958311.0
2024-08-02 10:50:00,97.64,97.73,97.59,97.71,1299521.0,94.2968,94.3837,94.2485,94.3644,1299521.0
2024-08-02 10:55:00,97.7,97.74,97.61,97.67,796731.0,94.3547,94.3933,94.2678,94.3257,796731.0
2024-08-02 11:00:00,97.66,97.7,97.56,97.58,617823.0,94.3161,94.3547,94.2195,94.2388,617823.0
2024-08-02 11:05:00,97.58,97.65,97.48,97.65,549563.0,94.2388,94.3064,94.1422,94.3064,549563.0
2024-08-02 11:10:00,97.64,97.75,97.61,97.7,853361.0,94.2968,94.403,94.2678,94.3547,853361.0
2024-08-02 11:15:00,97.7,97.83,97.69,97.71,1044439.0,94.3547,94.4802,94.345,94.3644,1044439.0
2024-08-02 11:20:00,97.72,97.84,97.71,97.77,1009429.0,94.374,94.4899,94.3644,94.4223,1009429.0
2024-08-02 11:25:00,97.76,97.89,97.74,97.78,1448435.0,94.4126,94.5382,94.3933,94.432,1448435.0
2024-08-02 11:30:00,97.79,97.85,97.71,97.79,845982.0,94.4416,94.4996,94.3644,94.4416,845982.0
2024-08-02 11:35:00,97.79,97.83,97.76,97.77,721845.0,94.4416,94.4802,94.4126,94.4223,721845.0
2024-08-02 11:40:00,97.77,97.88,97.73,97.86,540329.0,94.4223,94.5285,94.3837,94.5092,540329.0
2024-08-02 11:45:00,97.86,97.96,97.81,97.92,684676.0,94.5092,94.6058,94.4609,94.5672,684676.0
2024-08-02 11:50:00,97.92,97.98,97.9,97.95,752187.0,94.5672,94.6251,94.5478,94.5961,752187.0
2024-08-02 11:55:00,97.94,97.95,97.85,97.92,773538.0,94.5865,94.5961,94.4996,94.5672,773538.0
2024-08-02 12:00:00,97.92,97.92,97.61,97.61,1374453.0,94.5672,94.5672,94.2678,94.2678,1374453.0
2024-08-02 12:05:00,97.62,97.75,97.57,97.75,727979.0,94.2774,94.403,94.2291,94.403,727979.0
2024-08-02 12:10:00,97.74,97.89,97.74,97.88,496264.0,94.3933,94.5382,94.3933,94.5285,496264.0
2024-08-02 12:15:00,97.87,97.92,97.77,97.77,962689.0,94.5189,94.5672,94.4223,94.4223,962689.0
2024-08-02 12:20:00,97.78,97.78,97.64,97.77,431879.0,94.432,94.432,94.2968,94.4223,431879.0
2024-08-02 12:25:00,97.76,97.81,97.69,97.74,451846.0,94.4126,94.4609,94.345,94.3933,451846.0
2024-08-02 12:30:00,97.75,97.83,97.72,97.77,370450.0,94.403,94.4802,94.374,94.4223,370450.0
2024-08-02 12:35:00,97.78,97.87,97.75,97.86,347359.0,94.432,94.5189,94.403,94.5092,347359.0
2024-08-02 12:40:00,97.86,97.86,97.73,97.8,345345.0,94.5092,94.5092,94.3837,94.4513,345345.0
2024-08-02 12:45:00,97.8,97.91,97.74,97.91,466264.0,94.4513,94.5575,94.3933,94.5575,466264.0
2024-08-02 12:50:00,97.9,98.12,97.89,98.08,1000341.0,94.5478,94.7603,94.5382,94.7217,1000341.0
2024-08-02 12:55:00,98.09,98.15,98.04,98.11,696873.0,94.7313,94.7893,94.6831,94.7507,696873.0
2024-08-02 13:00:00,98.12,98.24,98.05,98.18,731048.0,94.7603,94.8762,94.6927,94.8183,731048.0
2024-08-02 13:05:00,98.18,98.18,98.08,98.09,714668.0,94.8183,94.8183,94.7217,94.7313,714668.0
2024-08-02 13:10:00,98.09,98.19,98.04,98.05,542341.0,94.7313,94.8279,94.6831,94.6927,542341.0
2024-08-02 13:15:00,98.05,98.09,97.98,97.99,540253.0,94.6927,94.7313,94.6251,94.6348,540253.0
2024-08-02 13:20:00,97.98,98.08,97.91,97.91,456748.0,94.6251,94.7217,94.5575,94.5575,456748.0
2024-08-02 13:25:00,97.91,97.96,97.89,97.96,271652.0,94.5575,94.6058,94.5382,94.6058,271652.0
2024-08-02 13:30:00,97.96,98.06,97.93,98.05,431178.0,94.6058,94.7024,94.5768,94.6927,431178.0
2024-08-02 13:35:00,98.05,98.06,97.99,98.05,463387.0,94.6927,94.7024,94.6348,94.6927,463387.0
2024-08-02 13:40:00,98.05,98.11,98.03,98.1,1091910.0,94.6927,94.7507,94.6734,94.741,1091910.0
2024-08-02 13:45:00,98.09,98.12,98.02,98.06,790817.0,94.7313,94.7603,94.6637,94.7024,790817.0
2024-08-02 13:50:00,98.05,98.08,97.99,97.99,489758.0,94.6927,94.7217,94.6348,94.6348,489758.0
2024-08-02 13:55:00,98.0,98.0,97.87,97.9,501228.0,94.6444,94.6444,94.5189,94.5478,501228.0
2024-08-02 14:00:00,97.91,97.96,97.87,97.89,409997.0,94.5575,94.6058,94.5189,94.5382,409997.0
2024-08-02 14:05:00,97.88,97.92,97.84,97.91,426549.0,94.5285,94.5672,94.4899,94.5575,426549.0
2024-08-02 14:10:00,97.92,97.95,97.91,97.95,238499.0,94.5672,94.5961,94.5575,94.5961,238499.0
2024-08-02 14:15:00,97.95,97.99,97.94,97.95,261893.0,94.5961,94.6348,94.5865,94.5961,261893.0
2024-08-02 14:20:00,97.95,97.98,97.87,97.88,334769.0,94.5961,94.6251,94.5189,94.5285,334769.0
2024-08-02 14:25:00,97.87,98.03,97.87,98.03,960481.0,94.5189,94.6734,94.5189,94.6734,960481.0
2024-08-02 14:30:00,98.03,98.04,97.99,98.03,342286.0,94.6734,94.6831,94.6348,94.6734,342286.0
2024-08-02 14:35:00,98.03,98.07,97.97,98.04,625070.0,94.6734,94.712,94.6155,94.6831,625070.0
2024-08-02 14:40:00,98.04,98.16,98.03,98.15,724742.0,94.6831,94.7989,94.6734,94.7893,724742.0
2024-08-02 14:45:00,98.15,98.2,98.11,98.2,535417.0,94.7893,94.8376,94.7507,94.8376,535417.0
2024-08-02 14:50:00,98.2,98.2,98.1,98.1,465496.0,94.8376,94.8376,94.741,94.741,465496.0
2024-08-02 14:55:00,98.11,98.31,98.1,98.21,827435.0,94.7507,94.9438,94.741,94.8472,827435.0
2024-08-02 15:00:00,98.2,98.22,98.1,98.14,633489.0,94.8376,94.8569,94.741,94.7796,633489.0
2024-08-02 15:05:00,98.14,98.19,98.12,98.17,763624.0,94.7796,94.8279,94.7603,94.8086,763624.0
2024-08-02 15:10:00,98.17,98.22,98.14,98.15,528773.0,94.8086,94.8569,94.7796,94.7893,528773.0
2024-08-02 15:15:00,98.14,98.22,98.13,98.19,700352.0,94.7796,94.8569,94.77,94.8279,700352.0
2024-08-02 15:20:00,98.2,98.23,98.15,98.23,460075.0,94.8376,94.8665,94.7893,94.8665,460075.0
2024-08-02 15:25:00,98.23,98.29,98.22,98.28,506040.0,94.8665,94.9245,94.8569,94.9148,506040.0
2024-08-02 15:30:00,98.28,98.28,98.21,98.25,933973.0,94.9148,94.9148,94.8472,94.8859,933973.0
2024-08-02 15:35:00,98.26,98.3,98.25,98.29,810950.0,94.8955,94.9342,94.8859,94.9245,810950.0
2024-08-02 15:40:00,98.29,98.35,98.28,98.3,675510.0,94.9245,94.9824,94.9148,94.9342,675510.0
2024-08-02 15:45:00,98.3,98.3,98.21,98.28,734953.0,94.9342,94.9342,94.8472,94.9148,734953.0
2024-08-02 15:50:00,98.27,98.37,98.25,98.27,1267547.0,94.9052,95.0018,94.8859,94.9052,1267547.0
2024-08-02 15:55:00,98.28,98.32,98.23,98.28,4065731.0,94.9148,94.9535,94.8665,94.9148,4065731.0
2024-08-05 09:30:00,99.68,99.9,99.67,99.9,2981442.0,96.2669,96.4794,96.2572,96.4794,2981442.0
2024-08-05 09:35:00,99.89,99.94,99.38,99.43,2285354.0,96.4697,96.518,95.9772,96.0255,2285354.0
2024-08-05 09:40:00,99.43,99.52,99.2,99.2,1768021.0,96.0255,96.1124,95.8033,95.8033,1768021.0
2024-08-05 09:45:00,99.2,99.33,99.15,99.18,1641836.0,95.8033,95.9289,95.755,95.784,1641836.0
2024-08-05 09:50:00,99.18,99.38,99.07,99.33,1792680.0,95.784,95.9772,95.6778,95.9289,1792680.0
2024-08-05 09:55:00,99.32,99.44,99.24,99.4,1326606.0,95.9192,96.0351,95.842,95.9965,1326606.0
2024-08-05 10:00:00,99.39,99.46,98.47,98.75,3541202.0,95.9868,96.0544,95.0983,95.3687,3541202.0
2024-08-05 10:05:00,98.76,99.05,98.75,98.91,1556140.0,95.3784,95.6585,95.3687,95.5233,1556140.0
2024-08-05 10:10:00,98.92,99.01,98.77,98.88,1485089.0,95.5329,95.6198,95.3881,95.4943,1485089.0
2024-08-05 10:15:00,98.88,98.92,98.63,98.72,1272847.0,95.4943,95.5329,95.2529,95.3398,1272847.0
2024-08-05 10:20:00,98.73,98.82,98.55,98.56,1082110.0,95.3494,95.4363,95.1756,95.1852,1082110.0
2024-08-05 10:25:00,98.56,98.67,98.52,98.55,1009812.0,95.1852,95.2915,95.1466,95.1756,1009812.0
2024-08-05 10:30:00,98.56,98.66,98.47,98.56,1327150.0,95.1852,95.2818,95.0983,95.1852,1327150.0
2024-08-05 10:35:00,98.56,98.65,98.51,98.52,1074988.0,95.1852,95.2722,95.137,95.1466,1074988.0
2024-08-05 10:40:00,98.53,98.69,98.45,98.66,771630.0,95.1563,95.3108,95.079,95.2818,771630.0
2024-08-05 10:45:00,98.66,98.99,98.65,98.98,1057087.0,95.2818,95.6005,95.2722,95.5909,1057087.0
2024-08-05 10:50:00,98.98,99.09,98.9,98.99,1161962.0,95.5909,95.6971,95.5136,95.6005,1161962.0
2024-08-05 10:55:00,98.98,99.54,98.96,99.43,1324292.0,95.5909,96.1317,95.5716,96.0255,1324292.0
2024-08-05 11:00:00,99.43,99.46,99.16,99.27,1157264.0,96.0255,96.0544,95.7647,95.8709,1157264.0
2024-08-05 11:05:00,99.27,99.29,99.0,99.01,912210.0,95.8709,95.8903,95.6102,95.6198,912210.0
2024-08-05 11:10:00,99.01,99.05,98.87,98.97,909944.0,95.6198,95.6585,95.4846,95.5812,909944.0
2024-08-05 11:15:00,98.97,98.98,98.8,98.81,671187.0,95.5812,95.5909,95.417,95.4267,671187.0
2024-08-05 11:20:00,98.8,98.82,98.44,98.45,1608043.0,95.417,95.4363,95.0694,95.079,1608043.0
2024-08-05 11:25:00,98.46,98.59,98.36,98.55,1287420.0,95.0887,95.2142,94.9921,95.1756,1287420.0
2024-08-05 11:30:00,98.54,98.57,98.42,98.5,585564.0,95.1659,95.1949,95.05,95.1273,585564.0
2024-08-05 11:35:00,98.5,98.51,98.41,98.49,619288.0,95.1273,95.137,95.0404,95.1176,619288.0
2024-08-05 11:40:00,98.49,98.67,98.48,98.55,613049.0,95.1176,95.2915,95.108,95.1756,613049.0
2024-08-05 11:45:00,98.55,98.59,98.46,98.56,542249.0,95.1756,95.2142,95.0887,95.1852,542249.0
2024-08-05 11:50:00,98.57,98.74,98.56,98.63,1722497.0,95.1949,95.3591,95.1852,95.2529,1722497.0
2024-08-05 11:55:00,98.63,98.7,98.58,98.66,952810.0,95.2529,95.3205,95.2046,95.2818,952810.0
2024-08-05 12:00:00,98.66,98.71,98.48,98.52,659184.0,95.2818,95.3301,95.108,95.1466,659184.0
2024-08-05 12:05:00,98.53,98.53,98.29,98.3,953967.0,95.1563,95.1563,94.9245,94.9342,953967.0
2024-08-05 12:10:00,98.31,98.35,98.05,98.16,1211654.0,94.9438,94.9824,94.6927,94.7989,1211654.0
2024-08-05 12:15:00,98.16,98.25,98.11,98.14,598788.0,94.7989,94.8859,94.7507,94.7796,598788.0
2024-08-05 12:20:00,98.14,98.18,97.94,98.0,491790.0,94.7796,94.8183,94.5865,94.6444,491790.0
2024-08-05 12:25:00,98.0,98.02,97.9,97.96,689425.0,94.6444,94.6637,94.5478,94.6058,689425.0
2024-08-05 12:30:00,97.96,98.27,97.96,98.23,711946.0,94.6058,94.9052,94.6058,94.8665,711946.0
2024-08-05 12:35:00,98.23,98.35,98.15,98.34,417028.0,94.8665,94.9824,94.7893,94.9728,417028.0
2024-08-05 12:40:00,98.34,98.36,98.26,98.3,498693.0,94.9728,94.9921,94.8955,94.9342,498693.0
2024-08-05 12:45:00,98.3,98.44,98.3,98.42,554225.0,94.9342,95.0694,94.9342,95.05,554225.0
2024-08-05 12:50:00,98.41,98.58,98.41,98.57,543814.0,95.0404,95.2046,95.0404,95.1949,543814.0
2024-08-05 12:55:00,98.57,98.65,98.55,98.57,490303.0,95.1949,95.2722,95.1756,95.1949,490303.0
2024-08-05 13:00:00,98.56,98.59,98.46,98.48,381484.0,95.1852,95.2142,95.0887,95.108,381484.0
2024-08-05 13:05:00,98.49,98.7,98.49,98.58,661050.0,95.1176,95.3205,95.1176,95.2046,661050.0
2024-08-05 13:10:00,98.58,98.7,98.52,98.66,430167.0,95.2046,95.3205,95.1466,95.2818,430167.0
2024-08-05 13:15:00,98.66,98.66,98.57,98.64,282208.0,95.2818,95.2818,95.1949,95.2625,282208.0
2024-08-05 13:20:00,98.64,98.77,98.49,98.56,4086803.0,95.2625,95.3881,95.1176,95.1852,4086803.0
2024-08-05 13:25:00,98.55,98.73,98.51,98.73,280000.0,95.1756,95.3494,95.137,95.3494,280000.0
2024-08-05 13:30:00,98.72,98.75,98.6,98.6,717201.0,95.3398,95.3687,95.2239,95.2239,717201.0
2024-08-05 13:35:00,98.59,98.63,98.49,98.6,355485.0,95.2142,95.2529,95.1176,95.2239,355485.0
2024-08-05 13:40:00,98.61,98.68,98.54,98.55,1082745.0,95.2335,95.3011,95.1659,95.1756,1082745.0
2024-08-05 13:45:00,98.54,98.78,98.54,98.77,715126.0,95.1659,95.3977,95.1659,95.3881,715126.0
2024-08-05 13:50:00,98.77,98.84,98.76,98.79,349577.0,95.3881,95.4557,95.3784,95.4074,349577.0
2024-08-05 13:55:00,98.79,98.87,98.76,98.83,310316.0,95.4074,95.4846,95.3784,95.446,310316.0
2024-08-05 14:00:00,98.84,98.87,98.74,98.76,267132.0,95.4557,95.4846,95.3591,95.3784,267132.0
2024-08-05 14:05:00,98.75,98.75,98.68,98.72,221567.0,95.3687,95.3687,95.3011,95.3398,221567.0
2024-08-05 14:10:00,98.71,98.84,98.67,98.83,349783.0,95.3301,95.4557,95.2915,95.446,349783.0
2024-08-05 14:15:00,98.83,98.86,98.74,98.74,320336.0,95.446,95.475,95.3591,95.3591,320336.0
2024-08-05 14:20:00,98.74,98.82,98.72,98.78,263670.0,95.3591,95.4363,95.3398,95.3977,263670.0
2024-08-05 14:25:00,98.79,98.83,98.66,98.7,353466.0,95.4074,95.446,95.2818,95.3205,353466.0
2024-08-05 14:30:00,98.71,98.82,98.71,98.81,299897.0,95.3301,95.4363,95.3301,95.4267,299897.0
2024-08-05 14:35:00,98.8,98.87,98.78,98.86,248956.0,95.417,95.4846,95.3977,95.475,248956.0
2024-08-05 14:40:00,98.86,98.97,98.85,98.95,1111992.0,95.475,95.5812,95.4653,95.5619,1111992.0
2024-08-05 14:45:00,98.95,98.98,98.81,98.84,255355.0,95.5619,95.5909,95.4267,95.4557,255355.0
2024-08-05 14:50:00,98.84,98.84,98.62,98.65,429732.0,95.4557,95.4557,95.2432,95.2722,429732.0
2024-08-05 14:55:00,98.64,98.67,98.52,98.67,528184.0,95.2625,95.2915,95.1466,95.2915,528184.0
2024-08-05 15:00:00,98.67,98.81,98.65,98.79,359329.0,95.2915,95.4267,95.2722,95.4074,359329.0
2024-08-05 15:05:00,98.78,98.95,98.77,98.94,659707.0,95.3977,95.5619,95.3881,95.5522,659707.0
2024-08-05 15:10:00,98.93,99.02,98.91,99.01,257355.0,95.5426,95.6295,95.5233,95.6198,257355.0
2024-08-05 15:15:00,99.01,99.07,98.95,98.96,380826.0,95.6198,95.6778,95.5619,95.5716,380826.0
2024-08-05 15:20:00,98.96,98.98,98.88,98.9,269316.0,95.5716,95.5909,95.4943,95.5136,269316.0
2024-08-05 15:25:00,98.89,98.93,98.8,98.84,332971.0,95.5039,95.5426,95.417,95.4557,332971.0
2024-08-05 15:30:00,98.84,98.97,98.81,98.9,512532.0,95.4557,95.5812,95.4267,95.5136,512532.0
2024-08-05 15:35:00,98.9,98.97,98.9,98.96,351293.0,95.5136,95.5812,95.5136,95.5716,351293.0
2024-08-05 15:40:00,98.95,99.12,98.94,99.12,770084.0,95.5619,95.7261,95.5522,95.7261,770084.0
2024-08-05 15:45:00,99.11,99.14,99.01,99.05,1254485.0,95.7164,95.7454,95.6198,95.6585,1254485.0
2024-08-05 15:50:00,99.06,99.09,99.01,99.01,1092435.0,95.6681,95.6971,95.6198,95.6198,1092435.0
2024-08-05 15:55:00,99.0,99.0,98.74,98.78,4337213.0,95.6102,95.6102,95.3591,95.3977,4337213.0
2024-08-06 09:30:00,98.16,98.28,98.12,98.17,1155082.0,94.7989,94.9148,94.7603,94.8086,1155082.0
2024-08-06 09:35:00,98.17,98.31,98.15,98.23,681850.0,94.8086,94.9438,94.7893,94.8665,681850.0
2024-08-06 09:40:00,98.23,98.31,98.15,98.21,662568.0,94.8665,94.9438,94.7893,94.8472,662568.0
2024-08-06 09:45:00,98.22,98.41,98.09,98.11,1106448.0,94.8569,95.0404,94.7313,94.7507,1106448.0
2024-08-06 09:50:00,98.11,98.16,98.01,98.01,560795.0,94.7507,94.7989,94.6541,94.6541,560795.0
2024-08-06 09:55:00,98.02,98.13,98.02,98.1,392869.0,94.6637,94.77,94.6637,94.741,392869.0
2024-08-06 10:00:00,98.1,98.16,97.98,98.07,1150749.0,94.741,94.7989,94.6251,94.712,1150749.0
2024-08-06 10:05:00,98.06,98.11,98.0,98.02,437354.0,94.7024,94.7507,94.6444,94.6637,437354.0
2024-08-06 10:10:00,98.02,98.06,97.96,98.01,413777.0,94.6637,94.7024,94.6058,94.6541,413777.0
2024-08-06 10:15:00,98.0,98.05,97.95,98.0,321112.0,94.6444,94.6927,94.5961,94.6444,321112.0
2024-08-06 10:20:00,98.0,98.03,97.89,97.92,417446.0,94.6444,94.6734,94.5382,94.5672,417446.0
2024-08-06 10:25:00,97.92,98.0,97.9,97.94,402740.0,94.5672,94.6444,94.5478,94.5865,402740.0
2024-08-06 10:30:00,97.93,98.05,97.91,97.97,469904.0,94.5768,94.6927,94.5575,94.6155,469904.0
2024-08-06 10:35:00,97.96,97.97,97.79,97.85,625288.0,94.6058,94.6155,94.4416,94.4996,625288.0
2024-08-06 10:40:00,97.86,97.88,97.64,97.67,898814.0,94.5092,94.5285,94.2968,94.3257,898814.0
2024-08-06 10:45:00,97.67,97.67,97.53,97.64,954143.0,94.3257,94.3257,94.1905,94.2968,954143.0
2024-08-06 10:50:00,97.64,97.65,97.55,97.58,447099.0,94.2968,94.3064,94.2098,94.2388,447099.0
2024-08-06 10:55:00,97.57,97.67,97.53,97.67,464367.0,94.2291,94.3257,94.1905,94.3257,464367.0
2024-08-06 11:00:00,97.67,97.7,97.5,97.52,924916.0,94.3257,94.3547,94.1615,94.1809,924916.0
2024-08-06 11:05:00,97.52,97.66,97.51,97.59,338208.0,94.1809,94.3161,94.1712,94.2485,338208.0
2024-08-06 11:10:00,97.59,97.65,97.57,97.61,288164.0,94.2485,94.3064,94.2291,94.2678,288164.0
2024-08-06 11:15:00,97.61,97.67,97.58,97.65,270399.0,94.2678,94.3257,94.2388,94.3064,270399.0
2024-08-06 11:20:00,97.66,97.74,97.62,97.68,422624.0,94.3161,94.3933,94.2774,94.3354,422624.0
2024-08-06 11:25:00,97.67,97.68,97.64,97.66,202363.0,94.3257,94.3354,94.2968,94.3161,202363.0
2024-08-06 11:30:00,97.66,97.67,97.46,97.51,745539.0,94.3161,94.3257,94.1229,94.1712,745539.0
2024-08-06 11:35:00,97.51,97.52,97.31,97.39,583213.0,94.1712,94.1809,93.978,94.0553,583213.0
2024-08-06 11:40:00,97.39,97.53,97.39,97.5,383715.0,94.0553,94.1905,94.0553,94.1615,383715.0
2024-08-06 11:45:00,97.5,97.62,97.49,97.58,314306.0,94.1615,94.2774,94.1519,94.2388,314306.0
2024-08-06 11:50:00,97.57,97.57,97.51,97.55,276912.0,94.2291,94.2291,94.1712,94.2098,276912.0
2024-08-06 11:55:00,97.56,97.58,97.44,97.46,337766.0,94.2195,94.2388,94.1036,94.1229,337766.0
2024-08-06 12:00:00,97.45,97.49,97.4,97.47,533821.0,94.1133,94.1519,94.065,94.1326,533821.0
2024-08-06 12:05:00,97.46,97.52,97.44,97.47,381409.0,94.1229,94.1809,94.1036,94.1326,381409.0
2024-08-06 12:10:00,97.47,97.48,97.3,97.31,299653.0,94.1326,94.1422,93.9684,93.978,299653.0
2024-08-06 12:15:00,97.31,97.39,97.29,97.3,476066.0,93.978,94.0553,93.9587,93.9684,476066.0
2024-08-06 12:20:00,97.29,97.3,97.17,97.22,703866.0,93.9587,93.9684,93.8428,93.8911,703866.0
2024-08-06 12:25:00,97.22,97.28,97.2,97.24,624317.0,93.8911,93.9491,93.8718,93.9104,624317.0
2024-08-06 12:30:00,97.24,97.32,97.23,97.3,295171.0,93.9104,93.9877,93.9008,93.9684,295171.0
2024-08-06 12:35:00,97.29,97.35,97.28,97.32,234573.0,93.9587,94.0167,93.9491,93.9877,234573.0
2024-08-06 12:40:00,97.31,97.34,97.25,97.26,309180.0,93.978,94.007,93.9201,93.9298,309180.0
2024-08-06 12:45:00,97.26,97.26,97.19,97.25,396215.0,93.9298,93.9298,93.8622,93.9201,396215.0
2024-08-06 12:50:00,97.25,97.27,97.18,97.22,337987.0,93.9201,93.9394,93.8525,93.8911,337987.0
2024-08-06 12:55:00,97.22,97.22,97.08,97.09,683962.0,93.8911,93.8911,93.7559,93.7656,683962.0
2024-08-06 13:00:00,97.08,97.13,97.0,97.01,507305.0,93.7559,93.8042,93.6787,93.6883,507305.0
2024-08-06 13:05:00,97.01,97.03,96.95,96.98,527670.0,93.6883,93.7076,93.6304,93.6593,527670.0
2024-08-06 13:10:00,96.99,97.06,96.96,97.05,269114.0,93.669,93.7366,93.64,93.727,269114.0
2024-08-06 13:15:00,97.04,97.09,97.0,97.02,555699.0,93.7173,93.7656,93.6787,93.698,555699.0
2024-08-06 13:20:00,97.02,97.06,97.0,97.02,322755.0,93.698,93.7366,93.6787,93.698,322755.0
2024-08-06 13:25:00,97.01,97.02,96.95,97.0,318472.0,93.6883,93.698,93.6304,93.6787,318472.0
2024-08-06 13:30:00,97.0,97.03,96.98,97.01,371981.0,93.6787,93.7076,93.6593,93.6883,371981.0
2024-08-06 13:35:00,97.01,97.03,96.82,96.9,406104.0,93.6883,93.7076,93.5048,93.5821,406104.0
2024-08-06 13:40:00,96.89,96.92,96.82,96.83,382467.0,93.5724,93.6014,93.5048,93.5145,382467.0
2024-08-06 13:45:00,96.83,96.84,96.74,96.79,763122.0,93.5145,93.5241,93.4276,93.4759,763122.0
2024-08-06 13:50:00,96.8,96.8,96.76,96.78,189598.0,93.4855,93.4855,93.4469,93.4662,189598.0
2024-08-06 13:55:00,96.78,96.85,96.76,96.77,302042.0,93.4662,93.5338,93.4469,93.4565,302042.0
2024-08-06 14:00:00,96.78,96.84,96.77,96.77,303764.0,93.4662,93.5241,93.4565,93.4565,303764.0
2024-08-06 14:05:00,96.78,96.88,96.77,96.87,602090.0,93.4662,93.5628,93.4565,93.5531,602090.0
2024-08-06 14:10:00,96.87,96.91,96.85,96.86,237114.0,93.5531,93.5917,93.5338,93.5435,237114.0
2024-08-06 14:15:00,96.87,96.93,96.84,96.91,417789.0,93.5531,93.6111,93.5241,93.5917,417789.0
2024-08-06 14:20:00,96.92,96.93,96.89,96.9,240095.0,93.6014,93.6111,93.5724,93.5821,240095.0
2024-08-06 14:25:00,96.9,96.97,96.89,96.96,405939.0,93.5821,93.6497,93.5724,93.64,405939.0
2024-08-06 14:30:00,96.95,96.96,96.86,96.88,292367.0,93.6304,93.64,93.5435,93.5628,292367.0
2024-08-06 14:35:00,96.89,96.93,96.86,96.93,204450.0,93.5724,93.6111,93.5435,93.6111,204450.0
2024-08-06 14:40:00,96.93,97.05,96.91,97.05,501157.0,93.6111,93.727,93.5917,93.727,501157.0
2024-08-06 14:45:00,97.04,97.1,96.99,97.06,857751.0,93.7173,93.7752,93.669,93.7366,857751.0
2024-08-06 14:50:00,97.06,97.07,97.0,97.01,395736.0,93.7366,93.7463,93.6787,93.6883,395736.0
2024-08-06 14:55:00,97.01,97.06,96.97,96.98,485329.0,93.6883,93.7366,93.6497,93.6593,485329.0
2024-08-06 15:00:00,96.99,97.03,96.96,97.03,317427.0,93.669,93.7076,93.64,93.7076,317427.0
2024-08-06 15:05:00,97.02,97.03,96.93,96.97,303697.0,93.698,93.7076,93.6111,93.6497,303697.0
2024-08-06 15:10:00,96.97,97.08,96.97,97.07,388126.0,93.6497,93.7559,93.6497,93.7463,388126.0
2024-08-06 15:15:00,97.08,97.11,97.06,97.06,397624.0,93.7559,93.7849,93.7366,93.7366,397624.0
2024-08-06 15:20:00,97.06,97.07,96.93,96.94,331657.0,93.7366,93.7463,93.6111,93.6207,331657.0
2024-08-06 15:25:00,96.94,97.01,96.93,96.97,318095.0,93.6207,93.6883,93.6111,93.6497,318095.0
2024-08-06 15:30:00,96.97,97.03,96.96,96.99,486196.0,93.6497,93.7076,93.64,93.669,486196.0
2024-08-06 15:35:00,96.98,97.0,96.94,96.99,382258.0,93.6593,93.6787,93.6207,93.669,382258.0
2024-08-06 15:40:00,97.0,97.01,96.94,96.98,320708.0,93.6787,93.6883,93.6207,93.6593,320708.0
2024-08-06 15:45:00,96.98,96.98,96.9,96.93,542585.0,93.6593,93.6593,93.5821,93.6111,542585.0
2024-08-06 15:50:00,96.93,96.96,96.9,96.91,831736.0,93.6111,93.64,93.5821,93.5917,831736.0
2024-08-06 15:55:00,96.9,96.91,96.63,96.65,7294256.0,93.5821,93.5917,93.3213,93.3406,7294256.0
2024-08-07 09:30:00,95.95,96.08,95.95,96.06,1531372.0,92.6646,92.7902,92.6646,92.7709,1531372.0
2024-08-07 09:35:00,96.06,96.18,96.01,96.04,835334.0,92.7709,92.8867,92.7226,92.7515,835334.0
2024-08-07 09:40:00,96.04,96.11,96.0,96.09,759891.0,92.7515,92.8191,92.7129,92.7998,759891.0
2024-08-07 09:45:00,96.09,96.19,96.08,96.13,716984.0,92.7998,92.8964,92.7902,92.8385,716984.0
2024-08-07 09:50:00,96.12,96.21,96.11,96.11,384687.0,92.8288,92.9157,92.8191,92.8191,384687.0
2024-08-07 09:55:00,96.11,96.16,96.05,96.14,417500.0,92.8191,92.8674,92.7612,92.8481,417500.0
2024-08-07 10:00:00,96.13,96.21,96.09,96.18,476683.0,92.8385,92.9157,92.7998,92.8867,476683.0
2024-08-07 10:05:00,96.19,96.24,96.14,96.2,372156.0,92.8964,92.9447,92.8481,92.9061,372156.0
2024-08-07 10:10:00,96.21,96.22,96.13,96.2,257061.0,92.9157,92.9254,92.8385,92.9061,257061.0
2024-08-07 10:15:00,96.2,96.36,96.2,96.34,691985.0,92.9061,93.0606,92.9061,93.0413,691985.0
2024-08-07 10:20:00,96.35,96.35,96.27,96.3,331634.0,93.0509,93.0509,92.9737,93.0026,331634.0
2024-08-07 10:25:00,96.3,96.45,96.29,96.39,600622.0,93.0026,93.1475,92.993,93.0896,600622.0
2024-08-07 10:30:00,96.39,96.39,96.3,96.32,336978.0,93.0896,93.0896,93.0026,93.0219,336978.0
2024-08-07 10:35:00,96.32,96.38,96.22,96.38,611203.0,93.0219,93.0799,92.9254,93.0799,611203.0
2024-08-07 10:40:00,96.38,96.39,96.27,96.3,274902.0,93.0799,93.0896,92.9737,93.0026,274902.0
2024-08-07 10:45:00,96.29,96.44,96.29,96.44,469662.0,92.993,93.1378,92.993,93.1378,469662.0
2024-08-07 10:50:00,96.44,96.45,96.25,96.28,600914.0,93.1378,93.1475,92.9543,92.9833,600914.0
2024-08-07 10:55:00,96.28,96.32,96.19,96.23,499463.0,92.9833,93.0219,92.8964,92.935,499463.0
2024-08-07 11:00:00,96.22,96.23,96.09,96.12,679198.0,92.9254,92.935,92.7998,92.8288,679198.0
2024-08-07 11:05:00,96.12,96.12,96.01,96.01,481188.0,92.8288,92.8288,92.7226,92.7226,481188.0
2024-08-07 11:10:00,96.02,96.12,95.98,96.1,353536.0,92.7322,92.8288,92.6936,92.8095,353536.0
2024-08-07 11:15:00,96.1,96.2,96.08,96.15,378831.0,92.8095,92.9061,92.7902,92.8578,378831.0
2024-08-07 11:20:00,96.16,96.18,96.12,96.17,149549.0,92.8674,92.8867,92.8288,92.8771,149549.0
2024-08-07 11:25:00,96.17,96.2,96.13,96.16,202665.0,92.8771,92.9061,92.8385,92.8674,202665.0
2024-08-07 11:30:00,96.16,96.24,96.13,96.13,376863.0,92.8674,92.9447,92.8385,92.8385,376863.0
2024-08-07 11:35:00,96.14,96.21,96.12,96.17,294552.0,92.8481,92.9157,92.8288,92.8771,294552.0
2024-08-07 11:40:00,96.18,96.22,96.16,96.22,213214.0,92.8867,92.9254,92.8674,92.9254,213214.0
2024-08-07 11:45:00,96.22,96.29,96.22,96.27,438851.0,92.9254,92.993,92.9254,92.9737,438851.0
2024-08-07 11:50:00,96.27,96.31,96.2,96.31,285983.0,92.9737,93.0123,92.9061,93.0123,285983.0
2024-08-07 11:55:00,96.3,96.32,96.25,96.27,310039.0,93.0026,93.0219,92.9543,92.9737,310039.0
2024-08-07 12:00:00,96.27,96.35,96.23,96.34,296383.0,92.9737,93.0509,92.935,93.0413,296383.0
2024-08-07 12:05:00,96.34,96.34,96.26,96.32,254896.0,93.0413,93.0413,92.964,93.0219,254896.0
2024-08-07 12:10:00,96.33,96.37,96.31,96.37,428158.0,93.0316,93.0702,93.0123,93.0702,428158.0
2024-08-07 12:15:00,96.37,96.39,96.32,96.33,258105.0,93.0702,93.0896,93.0219,93.0316,258105.0
2024-08-07 12:20:00,96.33,96.33,96.28,96.29,176495.0,93.0316,93.0316,92.9833,92.993,176495.0
2024-08-07 12:25:00,96.28,96.3,96.25,96.26,155018.0,92.9833,93.0026,92.9543,92.964,155018.0
2024-08-07 12:30:00,96.26,96.32,96.25,96.31,345290.0,92.964,93.0219,92.9543,93.0123,345290.0
2024-08-07 12:35:00,96.31,96.32,96.28,96.3,212941.0,93.0123,93.0219,92.9833,93.0026,212941.0
2024-08-07 12:40:00,96.3,96.33,96.26,96.31,224398.0,93.0026,93.0316,92.964,93.0123,224398.0
2024-08-07 12:45:00,96.31,96.41,96.29,96.38,430544.0,93.0123,93.1089,92.993,93.0799,430544.0
2024-08-07 12:50:00,96.39,96.43,96.38,96.4,303005.0,93.0896,93.1282,93.0799,93.0992,303005.0
2024-08-07 12:55:00,96.4,96.42,96.34,96.36,209977.0,93.0992,93.1185,93.0413,93.0606,209977.0
2024-08-07 13:00:00,96.36,96.37,95.79,95.8,1525051.0,93.0606,93.0702,92.5101,92.5198,1525051.0
2024-08-07 13:05:00,95.81,95.98,95.75,95.86,1164354.0,92.5294,92.6936,92.4715,92.5777,1164354.0
2024-08-07 13:10:00,95.87,95.98,95.77,95.95,1306992.0,92.5874,92.6936,92.4908,92.6646,1306992.0
2024-08-07 13:15:00,95.95,96.2,95.94,96.19,709029.0,92.6646,92.9061,92.655,92.8964,709029.0
2024-08-07 13:20:00,96.19,96.19,96.04,96.07,529407.0,92.8964,92.8964,92.7515,92.7805,529407.0
2024-08-07 13:25:00,96.07,96.07,96.0,96.03,283428.0,92.7805,92.7805,92.7129,92.7419,283428.0
2024-08-07 13:30:00,96.03,96.07,95.94,95.95,250319.0,92.7419,92.7805,92.655,92.6646,250319.0
2024-08-07 13:35:00,95.94,95.98,95.91,95.98,273838.0,92.655,92.6936,92.626,92.6936,273838.0
2024-08-07 13:40:00,95.98,96.04,95.87,95.9,712035.0,92.6936,92.7515,92.5874,92.6163,712035.0
2024-08-07 13:45:00,95.89,95.91,95.86,95.91,176926.0,92.6067,92.626,92.5777,92.626,176926.0
2024-08-07 13:50:00,95.91,95.99,95.89,95.91,301507.0,92.626,92.7032,92.6067,92.626,301507.0
2024-08-07 13:55:00,95.9,95.99,95.89,95.96,237920.0,92.6163,92.7032,92.6067,92.6743,237920.0
2024-08-07 14:00:00,95.96,96.03,95.95,95.99,329241.0,92.6743,92.7419,92.6646,92.7032,329241.0
2024-08-07 14:05:00,96.0,96.03,95.95,96.03,392832.0,92.7129,92.7419,92.6646,92.7419,392832.0
2024-08-07 14:10:00,96.03,96.2,96.03,96.2,592850.0,92.7419,92.9061,92.7419,92.9061,592850.0
2024-08-07 14:15:00,96.2,96.21,96.07,96.08,531444.0,92.9061,92.9157,92.7805,92.7902,531444.0
2024-08-07 14:20:00,96.08,96.13,95.96,95.97,982218.0,92.7902,92.8385,92.6743,92.6839,982218.0
2024-08-07 14:25:00,95.96,95.96,95.68,95.73,643704.0,92.6743,92.6743,92.4039,92.4521,643704.0
2024-08-07 14:30:00,95.73,95.77,95.54,95.75,1462227.0,92.4521,92.4908,92.2687,92.4715,1462227.0
2024-08-07 14:35:00,95.76,95.78,95.62,95.67,436135.0,92.4811,92.5004,92.3459,92.3942,436135.0
2024-08-07 14:40:00,95.68,95.71,95.6,95.63,309789.0,92.4039,92.4328,92.3266,92.3556,309789.0
2024-08-07 14:45:00,95.63,95.66,95.5,95.59,407468.0,92.3556,92.3845,92.23,92.3169,407468.0
2024-08-07 14:50:00,95.59,95.67,95.54,95.65,544446.0,92.3169,92.3942,92.2687,92.3749,544446.0
2024-08-07 14:55:00,95.64,95.74,95.61,95.68,544457.0,92.3652,92.4618,92.3363,92.4039,544457.0
2024-08-07 15:00:00,95.68,95.73,95.6,95.61,662267.0,92.4039,92.4521,92.3266,92.3363,662267.0
2024-08-07 15:05:00,95.6,95.67,95.59,95.64,601832.0,92.3266,92.3942,92.3169,92.3652,601832.0
2024-08-07 15:10:00,95.64,95.72,95.63,95.7,646391.0,92.3652,92.4425,92.3556,92.4232,646391.0
2024-08-07 15:15:00,95.7,95.73,95.66,95.73,362792.0,92.4232,92.4521,92.3845,92.4521,362792.0
2024-08-07 15:20:00,95.73,95.82,95.71,95.82,380033.0,92.4521,92.5391,92.4328,92.5391,380033.0
2024-08-07 15:25:00,95.81,95.82,95.7,95.72,531437.0,92.5294,92.5391,92.4232,92.4425,531437.0
2024-08-07 15:30:00,95.72,95.86,95.72,95.8,594450.0,92.4425,92.5777,92.4425,92.5198,594450.0
2024-08-07 15:35:00,95.79,95.85,95.69,95.84,441702.0,92.5101,92.568,92.4135,92.5584,441702.0
2024-08-07 15:40:00,95.84,95.87,95.8,95.84,852702.0,92.5584,92.5874,92.5198,92.5584,852702.0
2024-08-07 15:45:00,95.84,95.91,95.83,95.88,789251.0,92.5584,92.626,92.5487,92.597,789251.0
2024-08-07 15:50:00,95.88,95.96,95.84,95.87,788033.0,92.597,92.6743,92.5584,92.5874,788033.0
2024-08-07 15:55:00,95.87,95.91,95.84,95.89,1925137.0,92.5874,92.626,92.5584,92.6067,1925137.0
2024-08-08 09:30:00,95.12,95.24,95.09,95.18,986712.0,91.863,91.9789,91.8341,91.921,986712.0
2024-08-08 09:35:00,95.17,95.26,95.14,95.2,1019818.0,91.9113,91.9982,91.8824,91.9403,1019818.0
2024-08-08 09:40:00,95.2,95.26,95.15,95.23,437058.0,91.9403,91.9982,91.892,91.9693,437058.0
2024-08-08 09:45:00,95.23,95.27,95.16,95.21,751149.0,91.9693,92.0079,91.9017,91.95,751149.0
2024-08-08 09:50:00,95.2,95.27,95.1,95.21,362331.0,91.9403,92.0079,91.8437,91.95,362331.0
2024-08-08 09:55:00,95.21,95.26,95.19,95.24,327477.0,91.95,91.9982,91.9306,91.9789,327477.0
2024-08-08 10:00:00,95.25,95.26,95.12,95.19,304568.0,91.9886,91.9982,91.863,91.9306,304568.0
2024-08-08 10:05:00,95.19,95.29,95.16,95.25,213274.0,91.9306,92.0272,91.9017,91.9886,213274.0
2024-08-08 10:10:00,95.26,95.38,95.26,95.37,348464.0,91.9982,92.1141,91.9982,92.1045,348464.0
2024-08-08 10:15:00,95.37,95.38,95.23,95.25,358070.0,92.1045,92.1141,91.9693,91.9886,358070.0
2024-08-08 10:20:00,95.25,95.32,95.24,95.28,203597.0,91.9886,92.0562,91.9789,92.0176,203597.0
2024-08-08 10:25:00,95.28,95.31,95.21,95.23,205053.0,92.0176,92.0465,91.95,91.9693,205053.0
2024-08-08 10:30:00,95.24,95.27,95.17,95.26,268986.0,91.9789,92.0079,91.9113,91.9982,268986.0
2024-08-08 10:35:00,95.26,95.28,95.16,95.17,175137.0,91.9982,92.0176,91.9017,91.9113,175137.0
2024-08-08 10:40:00,95.17,95.18,95.12,95.16,211973.0,91.9113,91.921,91.863,91.9017,211973.0
2024-08-08 10:45:00,95.17,95.22,95.16,95.18,252410.0,91.9113,91.9596,91.9017,91.921,252410.0
2024-08-08 10:50:00,95.19,95.23,95.17,95.2,181243.0,91.9306,91.9693,91.9113,91.9403,181243.0
2024-08-08 10:55:00,95.2,95.25,95.18,95.19,551528.0,91.9403,91.9886,91.921,91.9306,551528.0
2024-08-08 11:00:00,95.2,95.25,95.13,95.23,487255.0,91.9403,91.9886,91.8727,91.9693,487255.0
2024-08-08 11:05:00,95.24,95.3,95.21,95.29,184508.0,91.9789,92.0369,91.95,92.0272,184508.0
2024-08-08 11:10:00,95.29,95.34,95.24,95.26,274369.0,92.0272,92.0755,91.9789,91.9982,274369.0
2024-08-08 11:15:00,95.27,95.29,95.23,95.28,133899.0,92.0079,92.0272,91.9693,92.0176,133899.0
2024-08-08 11:20:00,95.28,95.35,95.27,95.33,296235.0,92.0176,92.0852,92.0079,92.0658,296235.0
2024-08-08 11:25:00,95.33,95.34,95.27,95.28,139748.0,92.0658,92.0755,92.0079,92.0176,139748.0
2024-08-08 11:30:00,95.28,95.35,95.27,95.33,364432.0,92.0176,92.0852,92.0079,92.0658,364432.0
2024-08-08 11:35:00,95.34,95.37,95.33,95.36,175204.0,92.0755,92.1045,92.0658,92.0948,175204.0
2024-08-08 11:40:00,95.36,95.39,95.33,95.36,403846.0,92.0948,92.1238,92.0658,92.0948,403846.0
2024-08-08 11:45:00,95.36,95.4,95.35,95.38,180995.0,92.0948,92.1334,92.0852,92.1141,180995.0
2024-08-08 11:50:00,95.38,95.38,95.26,95.29,195084.0,92.1141,92.1141,91.9982,92.0272,195084.0
2024-08-08 11:55:00,95.29,95.31,95.27,95.28,152086.0,92.0272,92.0465,92.0079,92.0176,152086.0
2024-08-08 12:00:00,95.29,95.33,95.25,95.32,132017.0,92.0272,92.0658,91.9886,92.0562,132017.0
2024-08-08 12:05:00,95.32,95.35,95.3,95.35,83804.0,92.0562,92.0852,92.0369,92.0852,83804.0
2024-08-08 12:10:00,95.34,95.37,95.3,95.31,129332.0,92.0755,92.1045,92.0369,92.0465,129332.0
2024-08-08 12:15:00,95.31,95.32,95.23,95.25,223193.0,92.0465,92.0562,91.9693,91.9886,223193.0
2024-08-08 12:20:00,95.25,95.26,95.18,95.18,153348.0,91.9886,91.9982,91.921,91.921,153348.0
2024-08-08 12:25:00,95.18,95.19,95.15,95.16,149759.0,91.921,91.9306,91.892,91.9017,149759.0
2024-08-08 12:30:00,95.15,95.17,95.12,95.15,137764.0,91.892,91.9113,91.863,91.892,137764.0
2024-08-08 12:35:00,95.16,95.24,95.14,95.22,159397.0,91.9017,91.9789,91.8824,91.9596,159397.0
2024-08-08 12:40:00,95.21,95.22,95.18,95.18,105495.0,91.95,91.9596,91.921,91.921,105495.0
2024-08-08 12:45:00,95.19,95.23,95.15,95.2,219786.0,91.9306,91.9693,91.892,91.9403,219786.0
2024-08-08 12:50:00,95.19,95.26,95.18,95.23,314135.0,91.9306,91.9982,91.921,91.9693,314135.0
2024-08-08 12:55:00,95.23,95.26,95.2,95.24,224035.0,91.9693,91.9982,91.9403,91.9789,224035.0
2024-08-08 13:00:00,95.25,95.29,94.86,94.96,1448390.0,91.9886,92.0272,91.6119,91.7085,1448390.0
2024-08-08 13:05:00,94.97,95.05,94.84,95.05,966698.0,91.7182,91.7954,91.5926,91.7954,966698.0
2024-08-08 13:10:00,95.05,95.17,94.98,95.12,568735.0,91.7954,91.9113,91.7278,91.863,568735.0
2024-08-08 13:15:00,95.12,95.21,95.05,95.06,407774.0,91.863,91.95,91.7954,91.8051,407774.0
2024-08-08 13:20:00,95.05,95.08,95.0,95.06,294171.0,91.7954,91.8244,91.7471,91.8051,294171.0
2024-08-08 13:25:00,95.07,95.14,95.05,95.12,482424.0,91.8147,91.8824,91.7954,91.863,482424.0
2024-08-08 13:30:00,95.12,95.13,95.01,95.01,225066.0,91.863,91.8727,91.7568,91.7568,225066.0
2024-08-08 13:35:00,95.01,95.02,94.88,94.93,320677.0,91.7568,91.7665,91.6313,91.6795,320677.0
2024-08-08 13:40:00,94.93,94.99,94.91,94.96,236948.0,91.6795,91.7375,91.6602,91.7085,236948.0
2024-08-08 13:45:00,94.95,95.07,94.94,95.05,384778.0,91.6989,91.8147,91.6892,91.7954,384778.0
2024-08-08 13:50:00,95.04,95.05,94.99,95.02,175112.0,91.7858,91.7954,91.7375,91.7665,175112.0
2024-08-08 13:55:00,95.02,95.05,95.0,95.02,167834.0,91.7665,91.7954,91.7471,91.7665,167834.0
2024-08-08 14:00:00,95.02,95.03,94.93,94.95,289429.0,91.7665,91.7761,91.6795,91.6989,289429.0
2024-08-08 14:05:00,94.96,95.0,94.92,94.99,546803.0,91.7085,91.7471,91.6699,91.7375,546803.0
2024-08-08 14:10:00,94.99,95.06,94.96,95.05,652493.0,91.7375,91.8051,91.7085,91.7954,652493.0
2024-08-08 14:15:00,95.06,95.06,94.99,95.02,397553.0,91.8051,91.8051,91.7375,91.7665,397553.0
2024-08-08 14:20:00,95.02,95.03,95.0,95.02,114955.0,91.7665,91.7761,91.7471,91.7665,114955.0
2024-08-08 14:25:00,95.01,95.17,95.01,95.17,484138.0,91.7568,91.9113,91.7568,91.9113,484138.0
2024-08-08 14:30:00,95.17,95.21,95.15,95.2,737330.0,91.9113,91.95,91.892,91.9403,737330.0
2024-08-08 14:35:00,95.19,95.27,95.18,95.26,265747.0,91.9306,92.0079,91.921,91.9982,265747.0
2024-08-08 14:40:00,95.26,95.35,95.24,95.34,495991.0,91.9982,92.0852,91.9789,92.0755,495991.0
2024-08-08 14:45:00,95.34,95.39,95.33,95.39,265973.0,92.0755,92.1238,92.0658,92.1238,265973.0
2024-08-08 14:50:00,95.39,95.39,95.29,95.3,615487.0,92.1238,92.1238,92.0272,92.0369,615487.0
2024-08-08 14:55:00,95.3,95.32,95.23,95.26,516475.0,92.0369,92.0562,91.9693,91.9982,516475.0
2024-08-08 15:00:00,95.26,95.26,95.17,95.18,307830.0,91.9982,91.9982,91.9113,91.921,307830.0
2024-08-08 15:05:00,95.18,95.22,95.16,95.17,168523.0,91.921,91.9596,91.9017,91.9113,168523.0
2024-08-08 15:10:00,95.16,95.21,95.15,95.2,156734.0,91.9017,91.95,91.892,91.9403,156734.0
2024-08-08 15:15:00,95.2,95.25,95.16,95.2,288070.0,91.9403,91.9886,91.9017,91.9403,288070.0
2024-08-08 15:20:00,95.21,95.23,95.19,95.23,78462.0,91.95,91.9693,91.9306,91.9693,78462.0
2024-08-08 15:25:00,95.23,95.23,95.18,95.2,142628.0,91.9693,91.9693,91.921,91.9403,142628.0
2024-08-08 15:30:00,95.21,95.32,95.19,95.29,363051.0,91.95,92.0562,91.9306,92.0272,363051.0
2024-08-08 15:35:00,95.29,95.31,95.24,95.26,175132.0,92.0272,92.0465,91.9789,91.9982,175132.0
2024-08-08 15:40:00,95.26,95.3,95.25,95.28,152751.0,91.9982,92.0369,91.9886,92.0176,152751.0
2024-08-08 15:45:00,95.28,95.3,95.26,95.29,224340.0,92.0176,92.0369,91.9982,92.0272,224340.0
2024-08-08 15:50:00,95.29,95.33,95.25,95.26,718172.0,92.0272,92.0658,91.9886,91.9982,718172.0
2024-08-08 15:55:00,95.26,95.34,95.23,95.3,2047134.0,91.9982,92.0755,91.9693,92.0369,2047134.0
2024-08-09 09:30:00,96.5,96.54,96.44,96.44,1065548.0,93.1958,93.2344,93.1378,93.1378,1065548.0
2024-08-09 09:35:00,96.45,96.47,96.35,96.35,679397.0,93.1475,93.1668,93.0509,93.0509,679397.0
2024-08-09 09:40:00,96.36,96.43,96.32,96.36,805338.0,93.0606,93.1282,93.0219,93.0606,805338.0
2024-08-09 09:45:00,96.36,96.37,96.27,96.33,378925.0,93.0606,93.0702,92.9737,93.0316,378925.0
2024-08-09 09:50:00,96.33,96.34,96.26,96.32,506565.0,93.0316,93.0413,92.964,93.0219,506565.0
2024-08-09 09:55:00,96.32,96.37,96.29,96.36,418251.0,93.0219,93.0702,92.993,93.0606,418251.0
2024-08-09 10:00:00,96.36,96.4,96.34,96.35,274818.0,93.0606,93.0992,93.0413,93.0509,274818.0
2024-08-09 10:05:00,96.35,96.4,96.3,96.33,249222.0,93.0509,93.0992,93.0026,93.0316,249222.0
2024-08-09 10:10:00,96.32,96.36,96.29,96.31,904437.0,93.0219,93.0606,92.993,93.0123,904437.0
2024-08-09 10:15:00,96.31,96.35,96.28,96.32,223171.0,93.0123,93.0509,92.9833,93.0219,223171.0
2024-08-09 10:20:00,96.32,96.34,96.24,96.28,414935.0,93.0219,93.0413,92.9447,92.9833,414935.0
2024-08-09 10:25:00,96.28,96.3,96.25,96.3,242492.0,92.9833,93.0026,92.9543,93.0026,242492.0
2024-08-09 10:30:00,96.3,96.37,96.3,96.34,301416.0,93.0026,93.0702,93.0026,93.0413,301416.0
2024-08-09 10:35:00,96.35,96.36,96.28,96.29,325393.0,93.0509,93.0606,92.9833,92.993,325393.0
2024-08-09 10:40:00,96.3,96.33,96.27,96.27,185618.0,93.0026,93.0316,92.9737,92.9737,185618.0
2024-08-09 10:45:00,96.27,96.3,96.22,96.23,216111.0,92.9737,93.0026,92.9254,92.935,216111.0
2024-08-09 10:50:00,96.22,96.23,96.11,96.15,335042.0,92.9254,92.935,92.8191,92.8578,335042.0
2024-08-09 10:55:00,96.15,96.16,96.11,96.15,226267.0,92.8578,92.8674,92.8191,92.8578,226267.0
2024-08-09 11:00:00,96.15,96.17,96.09,96.14,199859.0,92.8578,92.8771,92.7998,92.8481,199859.0
2024-08-09 11:05:00,96.14,96.19,96.13,96.18,147783.0,92.8481,92.8964,92.8385,92.8867,147783.0
2024-08-09 11:10:00,96.19,96.23,96.18,96.22,718288.0,92.8964,92.935,92.8867,92.9254,718288.0
2024-08-09 11:15:00,96.22,96.24,96.2,96.21,314487.0,92.9254,92.9447,92.9061,92.9157,314487.0
2024-08-09 11:20:00,96.22,96.28,96.2,96.28,276434.0,92.9254,92.9833,92.9061,92.9833,276434.0
2024-08-09 11:25:00,96.28,96.34,96.25,96.34,146360.0,92.9833,93.0413,92.9543,93.0413,146360.0
2024-08-09 11:30:00,96.34,96.34,96.25,96.28,139439.0,93.0413,93.0413,92.9543,92.9833,139439.0
2024-08-09 11:35:00,96.28,96.32,96.25,96.28,229132.0,92.9833,93.0219,92.9543,92.9833,229132.0
2024-08-09 11:40:00,96.27,96.3,96.27,96.29,115668.0,92.9737,93.0026,92.9737,92.993,115668.0
2024-08-09 11:45:00,96.29,96.3,96.25,96.25,172476.0,92.993,93.0026,92.9543,92.9543,172476.0
2024-08-09 11:50:00,96.25,96.26,96.18,96.2,186874.0,92.9543,92.964,92.8867,92.9061,186874.0
2024-08-09 11:55:00,96.21,96.25,96.2,96.23,237083.0,92.9157,92.9543,92.9061,92.935,237083.0
2024-08-09 12:00:00,96.23,96.24,96.19,96.21,134298.0,92.935,92.9447,92.8964,92.9157,134298.0
2024-08-09 12:05:00,96.2,96.21,96.15,96.15,241239.0,92.9061,92.9157,92.8578,92.8578,241239.0
2024-08-09 12:10:00,96.16,96.17,96.13,96.15,166011.0,92.8674,92.8771,92.8385,92.8578,166011.0
2024-08-09 12:15:00,96.15,96.17,96.12,96.16,182773.0,92.8578,92.8771,92.8288,92.8674,182773.0
2024-08-09 12:20:00,96.16,96.2,96.15,96.19,125829.0,92.8674,92.9061,92.8578,92.8964,125829.0
2024-08-09 12:25:00,96.19,96.2,96.18,96.19,63368.0,92.8964,92.9061,92.8867,92.8964,63368.0
2024-08-09 12:30:00,96.19,96.23,96.18,96.23,126818.0,92.8964,92.935,92.8867,92.935,126818.0
2024-08-09 12:35:00,96.23,96.26,96.18,96.19,179012.0,92.935,92.964,92.8867,92.8964,179012.0
2024-08-09 12:40:00,96.2,96.26,96.19,96.26,479898.0,92.9061,92.964,92.8964,92.964,479898.0
2024-08-09 12:45:00,96.26,96.3,96.25,96.29,165507.0,92.964,93.0026,92.9543,92.993,165507.0
2024-08-09 12:50:00,96.29,96.29,96.26,96.27,102516.0,92.993,92.993,92.964,92.9737,102516.0
2024-08-09 12:55:00,96.27,96.28,96.21,96.25,157659.0,92.9737,92.9833,92.9157,92.9543,157659.0
2024-08-09 13:00:00,96.25,96.25,96.21,96.22,132442.0,92.9543,92.9543,92.9157,92.9254,132442.0
2024-08-09 13:05:00,96.22,96.22,96.16,96.18,144857.0,92.9254,92.9254,92.8674,92.8867,144857.0
2024-08-09 13:10:00,96.19,96.2,96.12,96.15,218335.0,92.8964,92.9061,92.8288,92.8578,218335.0
2024-08-09 13:15:00,96.15,96.16,96.12,96.16,83587.0,92.8578,92.8674,92.8288,92.8674,83587.0
2024-08-09 13:20:00,96.16,96.2,96.15,96.2,108967.0,92.8674,92.9061,92.8578,92.9061,108967.0
2024-08-09 13:25:00,96.2,96.2,96.14,96.16,204981.0,92.9061,92.9061,92.8481,92.8674,204981.0
2024-08-09 13:30:00,96.16,96.23,96.16,96.22,111411.0,92.8674,92.935,92.8674,92.9254,111411.0
2024-08-09 13:35:00,96.22,96.23,96.18,96.19,73875.0,92.9254,92.935,92.8867,92.8964,73875.0
2024-08-09 13:40:00,96.2,96.25,96.18,96.25,136546.0,92.9061,92.9543,92.8867,92.9543,136546.0
2024-08-09 13:45:00,96.25,96.26,96.21,96.22,137253.0,92.9543,92.964,92.9157,92.9254,137253.0
2024-08-09 13:50:00,96.22,96.25,96.21,96.23,79641.0,92.9254,92.9543,92.9157,92.935,79641.0
2024-08-09 13:55:00,96.23,96.26,96.19,96.26,179274.0,92.935,92.964,92.8964,92.964,179274.0
2024-08-09 14:00:00,96.26,96.29,96.24,96.27,321745.0,92.964,92.993,92.9447,92.9737,321745.0
2024-08-09 14:05:00,96.27,96.27,96.23,96.25,63288.0,92.9737,92.9737,92.935,92.9543,63288.0
2024-08-09 14:10:00,96.26,96.27,96.2,96.25,158731.0,92.964,92.9737,92.9061,92.9543,158731.0
2024-08-09 14:15:00,96.25,96.26,96.21,96.22,192559.0,92.9543,92.964,92.9157,92.9254,192559.0
2024-08-09 14:20:00,96.21,96.26,96.21,96.26,150542.0,92.9157,92.964,92.9157,92.964,150542.0
2024-08-09 14:25:00,96.26,96.26,96.21,96.22,101872.0,92.964,92.964,92.9157,92.9254,101872.0
2024-08-09 14:30:00,96.22,96.26,96.21,96.25,263364.0,92.9254,92.964,92.9157,92.9543,263364.0
2024-08-09 14:35:00,96.25,96.28,96.24,96.26,152443.0,92.9543,92.9833,92.9447,92.964,152443.0
2024-08-09 14:40:00,96.25,96.26,96.22,96.24,95629.0,92.9543,92.964,92.9254,92.9447,95629.0
2024-08-09 14:45:00,96.24,96.25,96.23,96.25,66310.0,92.9447,92.9543,92.935,92.9543,66310.0
2024-08-09 14:50:00,96.25,96.28,96.24,96.27,111062.0,92.9543,92.9833,92.9447,92.9737,111062.0
2024-08-09 14:55:00,96.27,96.28,96.24,96.25,509340.0,92.9737,92.9833,92.9447,92.9543,509340.0
2024-08-09 15:00:00,96.25,96.25,96.19,96.2,198260.0,92.9543,92.9543,92.8964,92.9061,198260.0
2024-08-09 15:05:00,96.2,96.21,96.16,96.16,290862.0,92.9061,92.9157,92.8674,92.8674,290862.0
2024-08-09 15:10:00,96.17,96.19,96.14,96.16,131521.0,92.8771,92.8964,92.8481,92.8674,131521.0
2024-08-09 15:15:00,96.16,96.18,96.14,96.15,179042.0,92.8674,92.8867,92.8481,92.8578,179042.0
2024-08-09 15:20:00,96.15,96.18,96.15,96.16,129799.0,92.8578,92.8867,92.8578,92.8674,129799.0
2024-08-09 15:25:00,96.15,96.16,96.14,96.15,129251.0,92.8578,92.8674,92.8481,92.8578,129251.0
2024-08-09 15:30:00,96.15,96.17,96.14,96.14,298881.0,92.8578,92.8771,92.8481,92.8481,298881.0
2024-08-09 15:35:00,96.15,96.22,96.14,96.22,356193.0,92.8578,92.9254,92.8481,92.9254,356193.0
2024-08-09 15:40:00,96.21,96.23,96.16,96.18,445365.0,92.9157,92.935,92.8674,92.8867,445365.0
2024-08-09 15:45:00,96.18,96.21,96.17,96.18,265690.0,92.8867,92.9157,92.8771,92.8867,265690.0
2024-08-09 15:50:00,96.17,96.32,96.16,96.31,1078200.0,92.8771,93.0219,92.8674,93.0123,1078200.0
2024-08-09 15:55:00,96.3,96.34,96.24,96.29,2876988.0,93.0026,93.0413,92.9447,92.993,2876988.0
2024-08-12 09:30:00,96.03,96.07,95.88,95.9,483119.0,92.7419,92.7805,92.597,92.6163,483119.0
2024-08-12 09:35:00,95.9,95.96,95.88,95.96,226012.0,92.6163,92.6743,92.597,92.6743,226012.0
2024-08-12 09:40:00,95.95,96.15,95.93,96.13,336580.0,92.6646,92.8578,92.6453,92.8385,336580.0
2024-08-12 09:45:00,96.13,96.32,96.13,96.29,521522.0,92.8385,93.0219,92.8385,92.993,521522.0
2024-08-12 09:50:00,96.3,96.32,96.23,96.24,300540.0,93.0026,93.0219,92.935,92.9447,300540.0
2024-08-12 09:55:00,96.24,96.36,96.2,96.32,285562.0,92.9447,93.0606,92.9061,93.0219,285562.0
2024-08-12 10:00:00,96.31,96.35,96.27,96.29,249789.0,93.0123,93.0509,92.9737,92.993,249789.0
2024-08-12 10:05:00,96.29,96.32,96.22,96.24,280241.0,92.993,93.0219,92.9254,92.9447,280241.0
2024-08-12 10:10:00,96.23,96.25,96.19,96.22,231290.0,92.935,92.9543,92.8964,92.9254,231290.0
2024-08-12 10:15:00,96.22,96.3,96.22,96.28,244593.0,92.9254,93.0026,92.9254,92.9833,244593.0
2024-08-12 10:20:00,96.28,96.31,96.24,96.25,123809.0,92.9833,93.0123,92.9447,92.9543,123809.0
2024-08-12 10:25:00,96.25,96.27,96.19,96.2,92044.0,92.9543,92.9737,92.8964,92.9061,92044.0
2024-08-12 10:30:00,96.2,96.31,96.19,96.3,205814.0,92.9061,93.0123,92.8964,93.0026,205814.0
2024-08-12 10:35:00,96.29,96.32,96.23,96.32,125511.0,92.993,93.0219,92.935,93.0219,125511.0
2024-08-12 10:40:00,96.32,96.33,96.15,96.18,242830.0,93.0219,93.0316,92.8578,92.8867,242830.0
2024-08-12 10:45:00,96.18,96.24,96.16,96.17,514057.0,92.8867,92.9447,92.8674,92.8771,514057.0
2024-08-12 10:50:00,96.17,96.17,96.12,96.14,206954.0,92.8771,92.8771,92.8288,92.8481,206954.0
2024-08-12 10:55:00,96.13,96.13,96.04,96.08,230825.0,92.8385,92.8385,92.7515,92.7902,230825.0
2024-08-12 11:00:00,96.08,96.12,96.05,96.08,208937.0,92.7902,92.8288,92.7612,92.7902,208937.0
2024-08-12 11:05:00,96.07,96.16,96.06,96.15,129685.0,92.7805,92.8674,92.7709,92.8578,129685.0
2024-08-12 11:10:00,96.14,96.23,96.11,96.23,129206.0,92.8481,92.935,92.8191,92.935,129206.0
2024-08-12 11:15:00,96.23,96.33,96.22,96.3,191300.0,92.935,93.0316,92.9254,93.0026,191300.0
2024-08-12 11:20:00,96.3,96.53,96.24,96.53,380441.0,93.0026,93.2248,92.9447,93.2248,380441.0
2024-08-12 11:25:00,96.53,96.56,96.43,96.48,423800.0,93.2248,93.2537,93.1282,93.1765,423800.0
2024-08-12 11:30:00,96.49,96.53,96.42,96.42,205587.0,93.1861,93.2248,93.1185,93.1185,205587.0
2024-08-12 11:35:00,96.42,96.42,96.34,96.39,175724.0,93.1185,93.1185,93.0413,93.0896,175724.0
2024-08-12 11:40:00,96.39,96.47,96.37,96.44,157511.0,93.0896,93.1668,93.0702,93.1378,157511.0
2024-08-12 11:45:00,96.44,96.53,96.43,96.53,253610.0,93.1378,93.2248,93.1282,93.2248,253610.0
2024-08-12 11:50:00,96.52,96.55,96.47,96.48,160099.0,93.2151,93.2441,93.1668,93.1765,160099.0
2024-08-12 11:55:00,96.48,96.51,96.44,96.45,128317.0,93.1765,93.2054,93.1378,93.1475,128317.0
2024-08-12 12:00:00,96.45,96.48,96.42,96.48,145738.0,93.1475,93.1765,93.1185,93.1765,145738.0
2024-08-12 12:05:00,96.47,96.53,96.47,96.52,136372.0,93.1668,93.2248,93.1668,93.2151,136372.0
2024-08-12 12:10:00,96.52,96.56,96.47,96.56,276258.0,93.2151,93.2537,93.1668,93.2537,276258.0
2024-08-12 12:15:00,96.56,96.62,96.54,96.6,346323.0,93.2537,93.3117,93.2344,93.2924,346323.0
2024-08-12 12:20:00,96.59,96.61,96.56,96.59,161072.0,93.2827,93.302,93.2537,93.2827,161072.0
2024-08-12 12:25:00,96.58,96.65,96.58,96.59,168632.0,93.273,93.3406,93.273,93.2827,168632.0
2024-08-12 12:30:00,96.59,96.61,96.54,96.56,193311.0,93.2827,93.302,93.2344,93.2537,193311.0
2024-08-12 12:35:00,96.55,96.62,96.52,96.53,154103.0,93.2441,93.3117,93.2151,93.2248,154103.0
2024-08-12 12:40:00,96.54,96.57,96.5,96.53,185413.0,93.2344,93.2634,93.1958,93.2248,185413.0
2024-08-12 12:45:00,96.53,96.55,96.49,96.55,157456.0,93.2248,93.2441,93.1861,93.2441,157456.0
2024-08-12 12:50:00,96.55,96.57,96.5,96.5,167421.0,93.2441,93.2634,93.1958,93.1958,167421.0
2024-08-12 12:55:00,96.51,96.64,96.5,96.61,410700.0,93.2054,93.331,93.1958,93.302,410700.0
2024-08-12 13:00:00,96.61,96.72,96.6,96.71,251590.0,93.302,93.4083,93.2924,93.3986,251590.0
2024-08-12 13:05:00,96.71,96.77,96.65,96.65,231375.0,93.3986,93.4565,93.3406,93.3406,231375.0
2024-08-12 13:10:00,96.65,96.71,96.59,96.67,274075.0,93.3406,93.3986,93.2827,93.36,274075.0
2024-08-12 13:15:00,96.67,96.68,96.65,96.66,146306.0,93.36,93.3696,93.3406,93.3503,146306.0
2024-08-12 13:20:00,96.66,96.67,96.6,96.63,124618.0,93.3503,93.36,93.2924,93.3213,124618.0
2024-08-12 13:25:00,96.62,96.7,96.62,96.69,161988.0,93.3117,93.3889,93.3117,93.3793,161988.0
2024-08-12 13:30:00,96.68,96.7,96.66,96.7,177538.0,93.3696,93.3889,93.3503,93.3889,177538.0
2024-08-12 13:35:00,96.7,96.78,96.7,96.76,123539.0,93.3889,93.4662,93.3889,93.4469,123539.0
2024-08-12 13:40:00,96.75,96.8,96.73,96.78,198733.0,93.4372,93.4855,93.4179,93.4662,198733.0
2024-08-12 13:45:00,96.78,96.82,96.75,96.79,223937.0,93.4662,93.5048,93.4372,93.4759,223937.0
2024-08-12 13:50:00,96.8,96.81,96.73,96.75,117576.0,93.4855,93.4952,93.4179,93.4372,117576.0
2024-08-12 13:55:00,96.74,96.74,96.69,96.73,206320.0,93.4276,93.4276,93.3793,93.4179,206320.0
2024-08-12 14:00:00,96.73,96.75,96.69,96.7,176078.0,93.4179,93.4372,93.3793,93.3889,176078.0
2024-08-12 14:05:00,96.7,96.77,96.7,96.73,291235.0,93.3889,93.4565,93.3889,93.4179,291235.0
2024-08-12 14:10:00,96.73,96.74,96.68,96.68,188670.0,93.4179,93.4276,93.3696,93.3696,188670.0
2024-08-12 14:15:00,96.69,96.71,96.64,96.68,246544.0,93.3793,93.3986,93.331,93.3696,246544.0
2024-08-12 14:20:00,96.69,96.72,96.66,96.71,287312.0,93.3793,93.4083,93.3503,93.3986,287312.0
2024-08-12 14:25:00,96.71,96.74,96.69,96.7,190495.0,93.3986,93.4276,93.3793,93.3889,190495.0
2024-08-12 14:30:00,96.7,96.71,96.65,96.69,189206.0,93.3889,93.3986,93.3406,93.3793,189206.0
2024-08-12 14:35:00,96.69,96.71,96.68,96.69,91742.0,93.3793,93.3986,93.3696,93.3793,91742.0
2024-08-12 14:40:00,96.69,96.73,96.67,96.67,159313.0,93.3793,93.4179,93.36,93.36,159313.0
2024-08-12 14:45:00,96.67,96.69,96.64,96.66,116275.0,93.36,93.3793,93.331,93.3503,116275.0
2024-08-12 14:50:00,96.66,96.68,96.63,96.68,236863.0,93.3503,93.3696,93.3213,93.3696,236863.0
2024-08-12 14:55:00,96.67,96.75,96.65,96.66,449901.0,93.36,93.4372,93.3406,93.3503,449901.0
2024-08-12 15:00:00,96.66,96.68,96.64,96.66,400295.0,93.3503,93.3696,93.331,93.3503,400295.0
2024-08-12 15:05:00,96.65,96.69,96.65,96.68,140697.0,93.3406,93.3793,93.3406,93.3696,140697.0
2024-08-12 15:10:00,96.68,96.68,96.63,96.64,120183.0,93.3696,93.3696,93.3213,93.331,120183.0
2024-08-12 15:15:00,96.64,96.65,96.62,96.65,68654.0,93.331,93.3406,93.3117,93.3406,68654.0
2024-08-12 15:20:00,96.65,96.65,96.62,96.63,146823.0,93.3406,93.3406,93.3117,93.3213,146823.0
2024-08-12 15:25:00,96.63,96.67,96.61,96.66,156961.0,93.3213,93.36,93.302,93.3503,156961.0
2024-08-12 15:30:00,96.67,96.71,96.66,96.68,181932.0,93.36,93.3986,93.3503,93.3696,181932.0
2024-08-12 15:35:00,96.68,96.7,96.67,96.69,134611.0,93.3696,93.3889,93.36,93.3793,134611.0
2024-08-12 15:40:00,96.7,96.74,96.69,96.71,276100.0,93.3889,93.4276,93.3793,93.3986,276100.0
2024-08-12 15:45:00,96.71,96.72,96.63,96.63,230158.0,93.3986,93.4083,93.3213,93.3213,230158.0
2024-08-12 15:50:00,96.64,96.66,96.58,96.59,435612.0,93.331,93.3503,93.273,93.2827,435612.0
2024-08-12 15:55:00,96.59,96.69,96.53,96.62,1840257.0,93.2827,93.3793,93.2248,93.3117,1840257.0
2024-08-13 09:30:00,97.3,97.36,97.21,97.27,511184.0,93.9684,94.0263,93.8815,93.9394,511184.0
2024-08-13 09:35:00,97.27,97.29,97.11,97.12,394892.0,93.9394,93.9587,93.7849,93.7946,394892.0
2024-08-13 09:40:00,97.12,97.16,97.03,97.04,469733.0,93.7946,93.8332,93.7076,93.7173,469733.0
2024-08-13 09:45:00,97.03,97.07,96.98,97.07,352315.0,93.7076,93.7463,93.6593,93.7463,352315.0
2024-08-13 09:50:00,97.07,97.14,97.04,97.09,352586.0,93.7463,93.8139,93.7173,93.7656,352586.0
2024-08-13 09:55:00,97.09,97.1,97.04,97.08,445364.0,93.7656,93.7752,93.7173,93.7559,445364.0
2024-08-13 10:00:00,97.08,97.15,97.02,97.14,264152.0,93.7559,93.8235,93.698,93.8139,264152.0
2024-08-13 10:05:00,97.14,97.18,97.11,97.13,298168.0,93.8139,93.8525,93.7849,93.8042,298168.0
2024-08-13 10:10:00,97.14,97.2,97.13,97.18,282387.0,93.8139,93.8718,93.8042,93.8525,282387.0
2024-08-13 10:15:00,97.17,97.19,97.15,97.19,114156.0,93.8428,93.8622,93.8235,93.8622,114156.0
2024-08-13 10:20:00,97.18,97.21,97.12,97.13,283884.0,93.8525,93.8815,93.7946,93.8042,283884.0
2024-08-13 10:25:00,97.13,97.14,97.06,97.07,259176.0,93.8042,93.8139,93.7366,93.7463,259176.0
2024-08-13 10:30:00,97.08,97.09,97.02,97.08,232642.0,93.7559,93.7656,93.698,93.7559,232642.0
2024-08-13 10:35:00,97.07,97.12,97.05,97.07,238552.0,93.7463,93.7946,93.727,93.7463,238552.0
2024-08-13 10:40:00,97.07,97.09,97.03,97.05,240822.0,93.7463,93.7656,93.7076,93.727,240822.0
2024-08-13 10:45:00,97.04,97.12,97.04,97.12,281618.0,93.7173,93.7946,93.7173,93.7946,281618.0
2024-08-13 10:50:00,97.12,97.14,97.1,97.14,170420.0,93.7946,93.8139,93.7752,93.8139,170420.0
2024-08-13 10:55:00,97.14,97.25,97.13,97.25,510991.0,93.8139,93.9201,93.8042,93.9201,510991.0
2024-08-13 11:00:00,97.25,97.29,97.2,97.27,497483.0,93.9201,93.9587,93.8718,93.9394,497483.0
2024-08-13 11:05:00,97.27,97.33,97.25,97.27,323897.0,93.9394,93.9974,93.9201,93.9394,323897.0
2024-08-13 11:10:00,97.27,97.29,97.24,97.26,494268.0,93.9394,93.9587,93.9104,93.9298,494268.0
2024-08-13 11:15:00,97.26,97.28,97.21,97.22,177544.0,93.9298,93.9491,93.8815,93.8911,177544.0
2024-08-13 11:20:00,97.22,97.22,97.15,97.15,213621.0,93.8911,93.8911,93.8235,93.8235,213621.0
2024-08-13 11:25:00,97.15,97.17,97.11,97.15,366787.0,93.8235,93.8428,93.7849,93.8235,366787.0
2024-08-13 11:30:00,97.16,97.16,97.04,97.05,282762.0,93.8332,93.8332,93.7173,93.727,282762.0
2024-08-13 11:35:00,97.06,97.08,97.02,97.05,251897.0,93.7366,93.7559,93.698,93.727,251897.0
2024-08-13 11:40:00,97.04,97.09,97.02,97.03,258354.0,93.7173,93.7656,93.698,93.7076,258354.0
2024-08-13 11:45:00,97.04,97.1,97.03,97.09,219983.0,93.7173,93.7752,93.7076,93.7656,219983.0
2024-08-13 11:50:00,97.09,97.11,97.06,97.08,210088.0,93.7656,93.7849,93.7366,93.7559,210088.0
2024-08-13 11:55:00,97.08,97.12,97.07,97.1,341791.0,93.7559,93.7946,93.7463,93.7752,341791.0
2024-08-13 12:00:00,97.1,97.16,97.08,97.12,386932.0,93.7752,93.8332,93.7559,93.7946,386932.0
2024-08-13 12:05:00,97.12,97.15,97.09,97.12,94526.0,93.7946,93.8235,93.7656,93.7946,94526.0
2024-08-13 12:10:00,97.11,97.15,97.09,97.14,272393.0,93.7849,93.8235,93.7656,93.8139,272393.0
2024-08-13 12:15:00,97.14,97.15,97.09,97.11,153392.0,93.8139,93.8235,93.7656,93.7849,153392.0
2024-08-13 12:20:00,97.11,97.16,97.1,97.14,193058.0,93.7849,93.8332,93.7752,93.8139,193058.0
2024-08-13 12:25:00,97.13,97.13,97.08,97.12,296312.0,93.8042,93.8042,93.7559,93.7946,296312.0
2024-08-13 12:30:00,97.12,97.14,97.1,97.13,371728.0,93.7946,93.8139,93.7752,93.8042,371728.0
2024-08-13 12:35:00,97.12,97.21,97.11,97.2,280699.0,93.7946,93.8815,93.7849,93.8718,280699.0
2024-08-13 12:40:00,97.2,97.24,97.19,97.22,276514.0,93.8718,93.9104,93.8622,93.8911,276514.0
2024-08-13 12:45:00,97.22,97.27,97.2,97.26,412261.0,93.8911,93.9394,93.8718,93.9298,412261.0
2024-08-13 12:50:00,97.26,97.33,97.22,97.31,311020.0,93.9298,93.9974,93.8911,93.978,311020.0
2024-08-13 12:55:00,97.31,97.36,97.27,97.33,529995.0,93.978,94.0263,93.9394,93.9974,529995.0
2024-08-13 13:00:00,97.33,97.34,97.29,97.3,301970.0,93.9974,94.007,93.9587,93.9684,301970.0
2024-08-13 13:05:00,97.31,97.32,97.27,97.3,229526.0,93.978,93.9877,93.9394,93.9684,229526.0
2024-08-13 13:10:00,97.3,97.35,97.29,97.34,183500.0,93.9684,94.0167,93.9587,94.007,183500.0
2024-08-13 13:15:00,97.34,97.36,97.31,97.36,206165.0,94.007,94.0263,93.978,94.0263,206165.0
2024-08-13 13:20:00,97.36,97.36,97.28,97.32,310998.0,94.0263,94.0263,93.9491,93.9877,310998.0
2024-08-13 13:25:00,97.32,97.35,97.31,97.32,125831.0,93.9877,94.0167,93.978,93.9877,125831.0
2024-08-13 13:30:00,97.32,97.33,97.27,97.28,218344.0,93.9877,93.9974,93.9394,93.9491,218344.0
2024-08-13 13:35:00,97.28,97.28,97.26,97.27,190760.0,93.9491,93.9491,93.9298,93.9394,190760.0
2024-08-13 13:40:00,97.27,97.27,97.23,97.26,108851.0,93.9394,93.9394,93.9008,93.9298,108851.0
2024-08-13 13:45:00,97.25,97.28,97.21,97.24,333104.0,93.9201,93.9491,93.8815,93.9104,333104.0
2024-08-13 13:50:00,97.24,97.25,97.21,97.23,155300.0,93.9104,93.9201,93.8815,93.9008,155300.0
2024-08-13 13:55:00,97.24,97.25,97.2,97.22,248953.0,93.9104,93.9201,93.8718,93.8911,248953.0
2024-08-13 14:00:00,97.22,97.25,97.18,97.23,298585.0,93.8911,93.9201,93.8525,93.9008,298585.0
2024-08-13 14:05:00,97.23,97.23,97.18,97.18,158111.0,93.9008,93.9008,93.8525,93.8525,158111.0
2024-08-13 14:10:00,97.19,97.24,97.18,97.22,175137.0,93.8622,93.9104,93.8525,93.8911,175137.0
2024-08-13 14:15:00,97.22,97.28,97.21,97.28,130577.0,93.8911,93.9491,93.8815,93.9491,130577.0
2024-08-13 14:20:00,97.28,97.29,97.19,97.22,121273.0,93.9491,93.9587,93.8622,93.8911,121273.0
2024-08-13 14:25:00,97.22,97.26,97.21,97.23,120218.0,93.8911,93.9298,93.8815,93.9008,120218.0
2024-08-13 14:30:00,97.23,97.24,97.21,97.21,80394.0,93.9008,93.9104,93.8815,93.8815,80394.0
2024-08-13 14:35:00,97.21,97.23,97.18,97.2,130993.0,93.8815,93.9008,93.8525,93.8718,130993.0
2024-08-13 14:40:00,97.19,97.2,97.14,97.15,159552.0,93.8622,93.8718,93.8139,93.8235,159552.0
2024-08-13 14:45:00,97.15,97.16,97.09,97.11,271836.0,93.8235,93.8332,93.7656,93.7849,271836.0
2024-08-13 14:50:00,97.11,97.14,97.08,97.14,285478.0,93.7849,93.8139,93.7559,93.8139,285478.0
2024-08-13 14:55:00,97.14,97.19,97.13,97.17,417256.0,93.8139,93.8622,93.8042,93.8428,417256.0
2024-08-13 15:00:00,97.17,97.19,97.16,97.18,125610.0,93.8428,93.8622,93.8332,93.8525,125610.0
2024-08-13 15:05:00,97.17,97.22,97.17,97.21,218131.0,93.8428,93.8911,93.8428,93.8815,218131.0
2024-08-13 15:10:00,97.21,97.26,97.21,97.24,282576.0,93.8815,93.9298,93.8815,93.9104,282576.0
2024-08-13 15:15:00,97.23,97.25,97.23,97.25,104574.0,93.9008,93.9201,93.9008,93.9201,104574.0
2024-08-13 15:20:00,97.25,97.26,97.21,97.24,145118.0,93.9201,93.9298,93.8815,93.9104,145118.0
2024-08-13 15:25:00,97.23,97.27,97.23,97.25,132026.0,93.9008,93.9394,93.9008,93.9201,132026.0
2024-08-13 15:30:00,97.25,97.28,97.24,97.26,199295.0,93.9201,93.9491,93.9104,93.9298,199295.0
2024-08-13 15:35:00,97.26,97.27,97.19,97.22,159055.0,93.9298,93.9394,93.8622,93.8911,159055.0
2024-08-13 15:40:00,97.21,97.23,97.19,97.22,159226.0,93.8815,93.9008,93.8622,93.8911,159226.0
2024-08-13 15:45:00,97.22,97.23,97.21,97.22,140136.0,93.8911,93.9008,93.8815,93.8911,140136.0
2024-08-13 15:50:00,97.22,97.3,97.21,97.23,570781.0,93.8911,93.9684,93.8815,93.9008,570781.0
2024-08-13 15:55:00,97.23,97.29,97.22,97.27,1879254.0,93.9008,93.9587,93.8911,93.9394,1879254.0
2024-08-14 09:30:00,97.56,97.64,97.5,97.61,611496.0,94.2195,94.2968,94.1615,94.2678,611496.0
2024-08-14 09:35:00,97.62,97.8,97.53,97.57,583421.0,94.2774,94.4513,94.1905,94.2291,583421.0
2024-08-14 09:40:00,97.56,97.75,97.56,97.72,723360.0,94.2195,94.403,94.2195,94.374,723360.0
2024-08-14 09:45:00,97.73,97.79,97.69,97.79,610376.0,94.3837,94.4416,94.345,94.4416,610376.0
2024-08-14 09:50:00,97.79,97.81,97.74,97.8,354256.0,94.4416,94.4609,94.3933,94.4513,354256.0
2024-08-14 09:55:00,97.8,97.91,97.78,97.91,424177.0,94.4513,94.5575,94.432,94.5575,424177.0
2024-08-14 10:00:00,97.91,97.98,97.86,97.87,365651.0,94.5575,94.6251,94.5092,94.5189,365651.0
2024-08-14 10:05:00,97.86,97.98,97.84,97.94,411527.0,94.5092,94.6251,94.4899,94.5865,411527.0
2024-08-14 10:10:00,97.94,98.0,97.91,97.92,529633.0,94.5865,94.6444,94.5575,94.5672,529633.0
2024-08-14 10:15:00,97.92,97.93,97.86,97.88,296544.0,94.5672,94.5768,94.5092,94.5285,296544.0
2024-08-14 10:20:00,97.88,97.94,97.87,97.93,282567.0,94.5285,94.5865,94.5189,94.5768,282567.0
2024-08-14 10:25:00,97.94,98.02,97.93,97.94,331964.0,94.5865,94.6637,94.5768,94.5865,331964.0
2024-08-14 10:30:00,97.94,98.04,97.93,98.02,431469.0,94.5865,94.6831,94.5768,94.6637,431469.0
2024-08-14 10:35:00,98.02,98.05,97.94,97.98,273037.0,94.6637,94.6927,94.5865,94.6251,273037.0
2024-08-14 10:40:00,97.97,97.97,97.89,97.94,294070.0,94.6155,94.6155,94.5382,94.5865,294070.0
2024-08-14 10:45:00,97.94,97.96,97.9,97.92,350004.0,94.5865,94.6058,94.5478,94.5672,350004.0
2024-08-14 10:50:00,97.92,97.99,97.89,97.89,244278.0,94.5672,94.6348,94.5382,94.5382,244278.0
2024-08-14 10:55:00,97.9,97.91,97.81,97.87,221135.0,94.5478,94.5575,94.4609,94.5189,221135.0
2024-08-14 11:00:00,97.87,97.94,97.86,97.92,153142.0,94.5189,94.5865,94.5092,94.5672,153142.0
2024-08-14 11:05:00,97.91,97.96,97.88,97.93,182325.0,94.5575,94.6058,94.5285,94.5768,182325.0
2024-08-14 11:10:00,97.93,98.0,97.92,97.98,225318.0,94.5768,94.6444,94.5672,94.6251,225318.0
2024-08-14 11:15:00,97.98,98.03,97.97,97.98,199052.0,94.6251,94.6734,94.6155,94.6251,199052.0
2024-08-14 11:20:00,97.98,97.98,97.96,97.97,141989.0,94.6251,94.6251,94.6058,94.6155,141989.0
2024-08-14 11:25:00,97.96,97.96,97.92,97.95,143135.0,94.6058,94.6058,94.5672,94.5961,143135.0
2024-08-14 11:30:00,97.95,97.98,97.93,97.96,170750.0,94.5961,94.6251,94.5768,94.6058,170750.0
2024-08-14 11:35:00,97.95,97.99,97.93,97.97,126850.0,94.5961,94.6348,94.5768,94.6155,126850.0
2024-08-14 11:40:00,97.97,97.97,97.9,97.93,290861.0,94.6155,94.6155,94.5478,94.5768,290861.0
2024-08-14 11:45:00,97.93,97.93,97.86,97.87,146251.0,94.5768,94.5768,94.5092,94.5189,146251.0
2024-08-14 11:50:00,97.87,97.89,97.79,97.81,275219.0,94.5189,94.5382,94.4416,94.4609,275219.0
2024-08-14 11:55:00,97.81,97.9,97.8,97.89,179990.0,94.4609,94.5478,94.4513,94.5382,179990.0
2024-08-14 12:00:00,97.89,97.91,97.84,97.9,189704.0,94.5382,94.5575,94.4899,94.5478,189704.0
2024-08-14 12:05:00,97.91,97.91,97.82,97.84,233372.0,94.5575,94.5575,94.4706,94.4899,233372.0
2024-08-14 12:10:00,97.84,97.86,97.82,97.84,161393.0,94.4899,94.5092,94.4706,94.4899,161393.0
2024-08-14 12:15:00,97.84,97.92,97.83,97.9,261160.0,94.4899,94.5672,94.4802,94.5478,261160.0
2024-08-14 12:20:00,97.9,97.96,97.89,97.94,316618.0,94.5478,94.6058,94.5382,94.5865,316618.0
2024-08-14 12:25:00,97.94,97.96,97.91,97.94,115316.0,94.5865,94.6058,94.5575,94.5865,115316.0
2024-08-14 12:30:00,97.94,98.01,97.92,98.01,173736.0,94.5865,94.6541,94.5672,94.6541,173736.0
2024-08-14 12:35:00,98.01,98.06,98.0,98.06,153300.0,94.6541,94.7024,94.6444,94.7024,153300.0
2024-08-14 12:40:00,98.06,98.15,98.04,98.15,323856.0,94.7024,94.7893,94.6831,94.7893,323856.0
2024-08-14 12:45:00,98.15,98.16,98.04,98.05,386924.0,94.7893,94.7989,94.6831,94.6927,386924.0
2024-08-14 12:50:00,98.04,98.05,97.99,97.99,187950.0,94.6831,94.6927,94.6348,94.6348,187950.0
2024-08-14 12:55:00,97.99,98.0,97.95,97.95,163168.0,94.6348,94.6444,94.5961,94.5961,163168.0
2024-08-14 13:00:00,97.95,97.97,97.9,97.94,341604.0,94.5961,94.6155,94.5478,94.5865,341604.0
2024-08-14 13:05:00,97.94,97.94,97.86,97.87,251953.0,94.5865,94.5865,94.5092,94.5189,251953.0
2024-08-14 13:10:00,97.87,97.9,97.86,97.9,143182.0,94.5189,94.5478,94.5092,94.5478,143182.0
2024-08-14 13:15:00,97.9,97.9,97.86,97.9,259891.0,94.5478,94.5478,94.5092,94.5478,259891.0
2024-08-14 13:20:00,97.9,97.94,97.88,97.92,249187.0,94.5478,94.5865,94.5285,94.5672,249187.0
2024-08-14 13:25:00,97.93,97.93,97.85,97.86,226159.0,94.5768,94.5768,94.4996,94.5092,226159.0
2024-08-14 13:30:00,97.87,97.88,97.84,97.86,152673.0,94.5189,94.5285,94.4899,94.5092,152673.0
2024-08-14 13:35:00,97.87,97.89,97.86,97.89,123379.0,94.5189,94.5382,94.5092,94.5382,123379.0
2024-08-14 13:40:00,97.89,97.92,97.88,97.91,244569.0,94.5382,94.5672,94.5285,94.5575,244569.0
2024-08-14 13:45:00,97.91,97.91,97.89,97.9,210194.0,94.5575,94.5575,94.5382,94.5478,210194.0
2024-08-14 13:50:00,97.89,97.9,97.85,97.86,145348.0,94.5382,94.5478,94.4996,94.5092,145348.0
2024-08-14 13:55:00,97.85,97.9,97.85,97.9,86500.0,94.4996,94.5478,94.4996,94.5478,86500.0
2024-08-14 14:00:00,97.9,97.91,97.88,97.91,165446.0,94.5478,94.5575,94.5285,94.5575,165446.0
2024-08-14 14:05:00,97.91,97.91,97.87,97.88,309892.0,94.5575,94.5575,94.5189,94.5285,309892.0
2024-08-14 14:10:00,97.9,97.91,97.87,97.89,156972.0,94.5478,94.5575,94.5189,94.5382,156972.0
2024-08-14 14:15:00,97.89,97.91,97.88,97.91,149614.0,94.5382,94.5575,94.5285,94.5575,149614.0
2024-08-14 14:20:00,97.91,97.91,97.88,97.89,175892.0,94.5575,94.5575,94.5285,94.5382,175892.0
2024-08-14 14:25:00,97.89,97.92,97.81,97.82,289202.0,94.5382,94.5672,94.4609,94.4706,289202.0
2024-08-14 14:30:00,97.83,97.87,97.82,97.86,119874.0,94.4802,94.5189,94.4706,94.5092,119874.0
2024-08-14 14:35:00,97.86,97.93,97.85,97.92,247516.0,94.5092,94.5768,94.4996,94.5672,247516.0
2024-08-14 14:40:00,97.92,97.96,97.9,97.94,294740.0,94.5672,94.6058,94.5478,94.5865,294740.0
2024-08-14 14:45:00,97.94,97.99,97.93,97.98,165582.0,94.5865,94.6348,94.5768,94.6251,165582.0
2024-08-14 14:50:00,97.97,98.03,97.96,98.0,298136.0,94.6155,94.6734,94.6058,94.6444,298136.0
2024-08-14 14:55:00,98.0,98.11,98.0,98.07,960054.0,94.6444,94.7507,94.6444,94.712,960054.0
2024-08-14 15:00:00,98.06,98.1,97.99,98.0,479557.0,94.7024,94.741,94.6348,94.6444,479557.0
2024-08-14 15:05:00,97.99,98.01,97.96,97.96,232313.0,94.6348,94.6541,94.6058,94.6058,232313.0
2024-08-14 15:10:00,97.97,98.0,97.96,97.96,189582.0,94.6155,94.6444,94.6058,94.6058,189582.0
2024-08-14 15:15:00,97.97,97.97,97.84,97.87,384495.0,94.6155,94.6155,94.4899,94.5189,384495.0
2024-08-14 15:20:00,97.86,97.92,97.86,97.88,185718.0,94.5092,94.5672,94.5092,94.5285,185718.0
2024-08-14 15:25:00,97.88,97.94,97.87,97.92,223257.0,94.5285,94.5865,94.5189,94.5672,223257.0
2024-08-14 15:30:00,97.93,97.93,97.89,97.91,236667.0,94.5768,94.5768,94.5382,94.5575,236667.0
2024-08-14 15:35:00,97.9,97.91,97.88,97.89,319354.0,94.5478,94.5575,94.5285,94.5382,319354.0
2024-08-14 15:40:00,97.89,97.9,97.86,97.87,214698.0,94.5382,94.5478,94.5092,94.5189,214698.0
2024-08-14 15:45:00,97.87,97.88,97.86,97.88,331625.0,94.5189,94.5285,94.5092,94.5285,331625.0
2024-08-14 15:50:00,97.87,97.93,97.87,97.91,892507.0,94.5189,94.5768,94.5189,94.5575,892507.0
2024-08-14 15:55:00,97.91,97.92,97.83,97.9,1567730.0,94.5575,94.5672,94.4802,94.5478,1567730.0
2024-08-15 09:30:00,96.41,96.43,96.29,96.34,1122255.0,93.1089,93.1282,92.993,93.0413,1122255.0
2024-08-15 09:35:00,96.34,96.35,96.25,96.28,859370.0,93.0413,93.0509,92.9543,92.9833,859370.0
2024-08-15 09:40:00,96.27,96.35,96.21,96.32,959423.0,92.9737,93.0509,92.9157,93.0219,959423.0
2024-08-15 09:45:00,96.31,96.38,96.29,96.3,444785.0,93.0123,93.0799,92.993,93.0026,444785.0
2024-08-15 09:50:00,96.31,96.4,96.29,96.36,521489.0,93.0123,93.0992,92.993,93.0606,521489.0
2024-08-15 09:55:00,96.36,96.45,96.34,96.43,750401.0,93.0606,93.1475,93.0413,93.1282,750401.0
2024-08-15 10:00:00,96.44,96.49,96.4,96.48,405735.0,93.1378,93.1861,93.0992,93.1765,405735.0
2024-08-15 10:05:00,96.49,96.62,96.47,96.62,458311.0,93.1861,93.3117,93.1668,93.3117,458311.0
2024-08-15 10:10:00,96.62,96.66,96.56,96.63,528445.0,93.3117,93.3503,93.2537,93.3213,528445.0
2024-08-15 10:15:00,96.63,96.76,96.62,96.75,463703.0,93.3213,93.4469,93.3117,93.4372,463703.0
2024-08-15 10:20:00,96.76,96.78,96.66,96.75,425008.0,93.4469,93.4662,93.3503,93.4372,425008.0
2024-08-15 10:25:00,96.76,96.89,96.76,96.85,343088.0,93.4469,93.5724,93.4469,93.5338,343088.0
2024-08-15 10:30:00,96.84,96.85,96.73,96.75,658184.0,93.5241,93.5338,93.4179,93.4372,658184.0
2024-08-15 10:35:00,96.75,96.77,96.63,96.65,532145.0,93.4372,93.4565,93.3213,93.3406,532145.0
2024-08-15 10:40:00,96.65,96.7,96.62,96.69,320075.0,93.3406,93.3889,93.3117,93.3793,320075.0
2024-08-15 10:45:00,96.68,96.75,96.68,96.75,229137.0,93.3696,93.4372,93.3696,93.4372,229137.0
2024-08-15 10:50:00,96.75,96.77,96.73,96.77,174083.0,93.4372,93.4565,93.4179,93.4565,174083.0
2024-08-15 10:55:00,96.76,96.77,96.68,96.69,183256.0,93.4469,93.4565,93.3696,93.3793,183256.0
2024-08-15 11:00:00,96.68,96.71,96.64,96.66,264000.0,93.3696,93.3986,93.331,93.3503,264000.0
2024-08-15 11:05:00,96.67,96.7,96.66,96.69,116651.0,93.36,93.3889,93.3503,93.3793,116651.0
2024-08-15 11:10:00,96.7,96.75,96.67,96.67,174028.0,93.3889,93.4372,93.36,93.36,174028.0
2024-08-15 11:15:00,96.68,96.69,96.66,96.67,256751.0,93.3696,93.3793,93.3503,93.36,256751.0
2024-08-15 11:20:00,96.67,96.67,96.59,96.66,366739.0,93.36,93.36,93.2827,93.3503,366739.0
2024-08-15 11:25:00,96.66,96.7,96.64,96.69,259419.0,93.3503,93.3889,93.331,93.3793,259419.0
2024-08-15 11:30:00,96.69,96.78,96.68,96.75,294096.0,93.3793,93.4662,93.3696,93.4372,294096.0
2024-08-15 11:35:00,96.74,96.8,96.72,96.74,312272.0,93.4276,93.4855,93.4083,93.4276,312272.0
2024-08-15 11:40:00,96.74,96.82,96.73,96.75,290767.0,93.4276,93.5048,93.4179,93.4372,290767.0
2024-08-15 11:45:00,96.75,96.75,96.68,96.68,267649.0,93.4372,93.4372,93.3696,93.3696,267649.0
2024-08-15 11:50:00,96.68,96.77,96.68,96.74,313262.0,93.3696,93.4565,93.3696,93.4276,313262.0
2024-08-15 11:55:00,96.74,96.83,96.74,96.77,303536.0,93.4276,93.5145,93.4276,93.4565,303536.0
2024-08-15 12:00:00,96.77,96.84,96.77,96.83,237019.0,93.4565,93.5241,93.4565,93.5145,237019.0
2024-08-15 12:05:00,96.84,96.89,96.83,96.88,265744.0,93.5241,93.5724,93.5145,93.5628,265744.0
2024-08-15 12:10:00,96.88,96.95,96.87,96.94,287793.0,93.5628,93.6304,93.5531,93.6207,287793.0
2024-08-15 12:15:00,96.94,96.95,96.89,96.91,277645.0,93.6207,93.6304,93.5724,93.5917,277645.0
2024-08-15 12:20:00,96.92,96.92,96.86,96.89,190969.0,93.6014,93.6014,93.5435,93.5724,190969.0
2024-08-15 12:25:00,96.88,96.88,96.75,96.76,1050599.0,93.5628,93.5628,93.4372,93.4469,1050599.0
2024-08-15 12:30:00,96.76,96.8,96.75,96.78,168053.0,93.4469,93.4855,93.4372,93.4662,168053.0
2024-08-15 12:35:00,96.78,96.79,96.68,96.69,321257.0,93.4662,93.4759,93.3696,93.3793,321257.0
2024-08-15 12:40:00,96.69,96.73,96.66,96.71,342816.0,93.3793,93.4179,93.3503,93.3986,342816.0
2024-08-15 12:45:00,96.71,96.76,96.68,96.74,298226.0,93.3986,93.4469,93.3696,93.4276,298226.0
2024-08-15 12:50:00,96.73,96.75,96.71,96.74,186228.0,93.4179,93.4372,93.3986,93.4276,186228.0
2024-08-15 12:55:00,96.74,96.76,96.73,96.74,257008.0,93.4276,93.4469,93.4179,93.4276,257008.0
2024-08-15 13:00:00,96.75,96.8,96.71,96.8,240072.0,93.4372,93.4855,93.3986,93.4855,240072.0
2024-08-15 13:05:00,96.79,96.8,96.74,96.76,168880.0,93.4759,93.4855,93.4276,93.4469,168880.0
2024-08-15 13:10:00,96.77,96.82,96.75,96.77,489138.0,93.4565,93.5048,93.4372,93.4565,489138.0
2024-08-15 13:15:00,96.77,96.77,96.71,96.73,180341.0,93.4565,93.4565,93.3986,93.4179,180341.0
2024-08-15 13:20:00,96.73,96.8,96.72,96.79,159574.0,93.4179,93.4855,93.4083,93.4759,159574.0
2024-08-15 13:25:00,96.79,96.81,96.74,96.8,169954.0,93.4759,93.4952,93.4276,93.4855,169954.0
2024-08-15 13:30:00,96.8,96.82,96.76,96.78,223229.0,93.4855,93.5048,93.4469,93.4662,223229.0
2024-08-15 13:35:00,96.78,96.79,96.74,96.76,179027.0,93.4662,93.4759,93.4276,93.4469,179027.0
2024-08-15 13:40:00,96.76,96.76,96.7,96.73,418349.0,93.4469,93.4469,93.3889,93.4179,418349.0
2024-08-15 13:45:00,96.74,96.81,96.73,96.8,206677.0,93.4276,93.4952,93.4179,93.4855,206677.0
2024-08-15 13:50:00,96.8,96.85,96.8,96.82,219427.0,93.4855,93.5338,93.4855,93.5048,219427.0
2024-08-15 13:55:00,96.81,96.84,96.8,96.83,261529.0,93.4952,93.5241,93.4855,93.5145,261529.0
2024-08-15 14:00:00,96.84,96.84,96.74,96.83,409546.0,93.5241,93.5241,93.4276,93.5145,409546.0
2024-08-15 14:05:00,96.83,96.87,96.8,96.81,394902.0,93.5145,93.5531,93.4855,93.4952,394902.0
2024-08-15 14:10:00,96.8,96.83,96.76,96.78,234391.0,93.4855,93.5145,93.4469,93.4662,234391.0
2024-08-15 14:15:00,96.79,96.84,96.78,96.84,347219.0,93.4759,93.5241,93.4662,93.5241,347219.0
2024-08-15 14:20:00,96.85,96.86,96.82,96.86,155995.0,93.5338,93.5435,93.5048,93.5435,155995.0
2024-08-15 14:25:00,96.86,96.92,96.85,96.9,163567.0,93.5435,93.6014,93.5338,93.5821,163567.0
2024-08-15 14:30:00,96.9,96.9,96.84,96.86,264639.0,93.5821,93.5821,93.5241,93.5435,264639.0
2024-08-15 14:35:00,96.86,96.9,96.84,96.84,208616.0,93.5435,93.5821,93.5241,93.5241,208616.0
2024-08-15 14:40:00,96.84,96.88,96.84,96.87,132495.0,93.5241,93.5628,93.5241,93.5531,132495.0
2024-08-15 14:45:00,96.86,96.88,96.85,96.86,175154.0,93.5435,93.5628,93.5338,93.5435,175154.0
2024-08-15 14:50:00,96.87,96.87,96.85,96.86,177243.0,93.5531,93.5531,93.5338,93.5435,177243.0
2024-08-15 14:55:00,96.86,96.93,96.85,96.92,326320.0,93.5435,93.6111,93.5338,93.6014,326320.0
2024-08-15 15:00:00,96.93,96.99,96.92,96.99,358434.0,93.6111,93.669,93.6014,93.669,358434.0
2024-08-15 15:05:00,96.98,97.01,96.97,96.99,465044.0,93.6593,93.6883,93.6497,93.669,465044.0
2024-08-15 15:10:00,96.99,97.01,96.97,96.98,235181.0,93.669,93.6883,93.6497,93.6593,235181.0
2024-08-15 15:15:00,96.98,97.01,96.96,96.97,198529.0,93.6593,93.6883,93.64,93.6497,198529.0
2024-08-15 15:20:00,96.96,97.01,96.95,97.01,140271.0,93.64,93.6883,93.6304,93.6883,140271.0
2024-08-15 15:25:00,97.01,97.01,96.98,97.0,184068.0,93.6883,93.6883,93.6593,93.6787,184068.0
2024-08-15 15:30:00,96.99,97.03,96.99,97.01,220765.0,93.669,93.7076,93.669,93.6883,220765.0
2024-08-15 15:35:00,97.01,97.03,97.0,97.02,290272.0,93.6883,93.7076,93.6787,93.698,290272.0
2024-08-15 15:40:00,97.02,97.05,97.0,97.04,278719.0,93.698,93.727,93.6787,93.7173,278719.0
2024-08-15 15:45:00,97.04,97.04,96.99,97.0,394536.0,93.7173,93.7173,93.669,93.6787,394536.0
2024-08-15 15:50:00,96.99,97.06,96.96,97.05,1161986.0,93.669,93.7366,93.64,93.727,1161986.0
2024-08-15 15:55:00,97.05,97.09,97.02,97.07,1724847.0,93.727,93.7656,93.698,93.7463,1724847.0
2024-08-16 09:30:00,97.44,97.45,97.37,97.44,495416.0,94.1036,94.1133,94.036,94.1036,495416.0
2024-08-16 09:35:00,97.44,97.52,97.42,97.49,459448.0,94.1036,94.1809,94.0843,94.1519,459448.0
2024-08-16 09:40:00,97.48,97.48,97.36,97.36,505929.0,94.1422,94.1422,94.0263,94.0263,505929.0
2024-08-16 09:45:00,97.36,97.4,97.32,97.32,336166.0,94.0263,94.065,93.9877,93.9877,336166.0
2024-08-16 09:50:00,97.32,97.42,97.32,97.39,263452.0,93.9877,94.0843,93.9877,94.0553,263452.0
2024-08-16 09:55:00,97.39,97.42,97.36,97.38,381842.0,94.0553,94.0843,94.0263,94.0457,381842.0
2024-08-16 10:00:00,97.37,97.37,97.23,97.3,902427.0,94.036,94.036,93.9008,93.9684,902427.0
2024-08-16 10:05:00,97.3,97.41,97.28,97.38,289612.0,93.9684,94.0746,93.9491,94.0457,289612.0
2024-08-16 10:10:00,97.38,97.39,97.28,97.34,506227.0,94.0457,94.0553,93.9491,94.007,506227.0
2024-08-16 10:15:00,97.34,97.37,97.27,97.29,235232.0,94.007,94.036,93.9394,93.9587,235232.0
2024-08-16 10:20:00,97.29,97.32,97.26,97.26,268930.0,93.9587,93.9877,93.9298,93.9298,268930.0
2024-08-16 10:25:00,97.26,97.31,97.21,97.24,359732.0,93.9298,93.978,93.8815,93.9104,359732.0
2024-08-16 10:30:00,97.24,97.3,97.21,97.25,344124.0,93.9104,93.9684,93.8815,93.9201,344124.0
2024-08-16 10:35:00,97.25,97.36,97.23,97.32,757131.0,93.9201,94.0263,93.9008,93.9877,757131.0
2024-08-16 10:40:00,97.32,97.43,97.31,97.4,425143.0,93.9877,94.0939,93.978,94.065,425143.0
2024-08-16 10:45:00,97.4,97.4,97.31,97.35,341509.0,94.065,94.065,93.978,94.0167,341509.0
2024-08-16 10:50:00,97.35,97.43,97.35,97.4,218038.0,94.0167,94.0939,94.0167,94.065,218038.0
2024-08-16 10:55:00,97.4,97.49,97.39,97.49,235807.0,94.065,94.1519,94.0553,94.1519,235807.0
2024-08-16 11:00:00,97.48,97.53,97.41,97.43,384008.0,94.1422,94.1905,94.0746,94.0939,384008.0
2024-08-16 11:05:00,97.43,97.47,97.41,97.43,276429.0,94.0939,94.1326,94.0746,94.0939,276429.0
2024-08-16 11:10:00,97.42,97.43,97.38,97.4,142210.0,94.0843,94.0939,94.0457,94.065,142210.0
2024-08-16 11:15:00,97.4,97.4,97.26,97.27,364378.0,94.065,94.065,93.9298,93.9394,364378.0
2024-08-16 11:20:00,97.28,97.28,97.16,97.17,341322.0,93.9491,93.9491,93.8332,93.8428,341322.0
2024-08-16 11:25:00,97.16,97.17,97.05,97.05,334506.0,93.8332,93.8428,93.727,93.727,334506.0
2024-08-16 11:30:00,97.06,97.09,97.01,97.06,372816.0,93.7366,93.7656,93.6883,93.7366,372816.0
2024-08-16 11:35:00,97.06,97.17,97.05,97.16,439331.0,93.7366,93.8428,93.727,93.8332,439331.0
2024-08-16 11:40:00,97.16,97.21,97.15,97.2,260668.0,93.8332,93.8815,93.8235,93.8718,260668.0
2024-08-16 11:45:00,97.2,97.22,97.15,97.2,129134.0,93.8718,93.8911,93.8235,93.8718,129134.0
2024-08-16 11:50:00,97.22,97.27,97.2,97.27,428611.0,93.8911,93.9394,93.8718,93.9394,428611.0
2024-08-16 11:55:00,97.27,97.3,97.23,97.28,303144.0,93.9394,93.9684,93.9008,93.9491,303144.0
2024-08-16 12:00:00,97.27,97.29,97.25,97.26,183509.0,93.9394,93.9587,93.9201,93.9298,183509.0
2024-08-16 12:05:00,97.26,97.28,97.2,97.24,128388.0,93.9298,93.9491,93.8718,93.9104,128388.0
2024-08-16 12:10:00,97.24,97.27,97.24,97.26,127264.0,93.9104,93.9394,93.9104,93.9298,127264.0
2024-08-16 12:15:00,97.26,97.27,97.23,97.26,151195.0,93.9298,93.9394,93.9008,93.9298,151195.0
2024-08-16 12:20:00,97.26,97.3,97.25,97.28,81719.0,93.9298,93.9684,93.9201,93.9491,81719.0
2024-08-16 12:25:00,97.29,97.35,97.28,97.34,144049.0,93.9587,94.0167,93.9491,94.007,144049.0
2024-08-16 12:30:00,97.34,97.34,97.28,97.29,122392.0,94.007,94.007,93.9491,93.9587,122392.0
2024-08-16 12:35:00,97.28,97.36,97.28,97.36,277054.0,93.9491,94.0263,93.9491,94.0263,277054.0
2024-08-16 12:40:00,97.36,97.38,97.34,97.37,196187.0,94.0263,94.0457,94.007,94.036,196187.0
2024-08-16 12:45:00,97.37,97.43,97.36,97.42,125542.0,94.036,94.0939,94.0263,94.0843,125542.0
2024-08-16 12:50:00,97.42,97.42,97.33,97.34,284858.0,94.0843,94.0843,93.9974,94.007,284858.0
2024-08-16 12:55:00,97.34,97.41,97.33,97.39,218181.0,94.007,94.0746,93.9974,94.0553,218181.0
2024-08-16 13:00:00,97.38,97.4,97.35,97.4,227778.0,94.0457,94.065,94.0167,94.065,227778.0
2024-08-16 13:05:00,97.41,97.43,97.4,97.43,233127.0,94.0746,94.0939,94.065,94.0939,233127.0
2024-08-16 13:10:00,97.43,97.44,97.4,97.44,84816.0,94.0939,94.1036,94.065,94.1036,84816.0
2024-08-16 13:15:00,97.44,97.51,97.43,97.51,473629.0,94.1036,94.1712,94.0939,94.1712,473629.0
2024-08-16 13:20:00,97.5,97.52,97.46,97.47,68112.0,94.1615,94.1809,94.1229,94.1326,68112.0
2024-08-16 13:25:00,97.47,97.54,97.46,97.54,268002.0,94.1326,94.2002,94.1229,94.2002,268002.0
2024-08-16 13:30:00,97.53,97.54,97.5,97.51,204068.0,94.1905,94.2002,94.1615,94.1712,204068.0
2024-08-16 13:35:00,97.51,97.54,97.5,97.51,132629.0,94.1712,94.2002,94.1615,94.1712,132629.0
2024-08-16 13:40:00,97.5,97.5,97.44,97.49,346141.0,94.1615,94.1615,94.1036,94.1519,346141.0
2024-08-16 13:45:00,97.48,97.49,97.42,97.43,160747.0,94.1422,94.1519,94.0843,94.0939,160747.0
2024-08-16 13:50:00,97.43,97.45,97.41,97.44,279929.0,94.0939,94.1133,94.0746,94.1036,279929.0
2024-08-16 13:55:00,97.44,97.45,97.39,97.39,150597.0,94.1036,94.1133,94.0553,94.0553,150597.0
2024-08-16 14:00:00,97.39,97.39,97.29,97.31,188423.0,94.0553,94.0553,93.9587,93.978,188423.0
2024-08-16 14:05:00,97.31,97.36,97.3,97.33,276866.0,93.978,94.0263,93.9684,93.9974,276866.0
2024-08-16 14:10:00,97.34,97.36,97.3,97.36,125309.0,94.007,94.0263,93.9684,94.0263,125309.0
2024-08-16 14:15:00,97.35,97.35,97.28,97.29,88024.0,94.0167,94.0167,93.9491,93.9587,88024.0
2024-08-16 14:20:00,97.29,97.36,97.28,97.34,141369.0,93.9587,94.0263,93.9491,94.007,141369.0
2024-08-16 14:25:00,97.34,97.37,97.33,97.37,87325.0,94.007,94.036,93.9974,94.036,87325.0
2024-08-16 14:30:00,97.36,97.41,97.36,97.4,117930.0,94.0263,94.0746,94.0263,94.065,117930.0
2024-08-16 14:35:00,97.39,97.41,97.34,97.35,90709.0,94.0553,94.0746,94.007,94.0167,90709.0
2024-08-16 14:40:00,97.35,97.41,97.35,97.4,198571.0,94.0167,94.0746,94.0167,94.065,198571.0
2024-08-16 14:45:00,97.41,97.44,97.4,97.43,109677.0,94.0746,94.1036,94.065,94.0939,109677.0
2024-08-16 14:50:00,97.44,97.46,97.43,97.45,197455.0,94.1036,94.1229,94.0939,94.1133,197455.0
2024-08-16 14:55:00,97.45,97.46,97.36,97.36,244010.0,94.1133,94.1229,94.0263,94.0263,244010.0
2024-08-16 15:00:00,97.36,97.44,97.36,97.41,189966.0,94.0263,94.1036,94.0263,94.0746,189966.0
2024-08-16 15:05:00,97.41,97.41,97.36,97.36,160145.0,94.0746,94.0746,94.0263,94.0263,160145.0
2024-08-16 15:10:00,97.37,97.37,97.31,97.33,307392.0,94.036,94.036,93.978,93.9974,307392.0
2024-08-16 15:15:00,97.33,97.35,97.32,97.34,129227.0,93.9974,94.0167,93.9877,94.007,129227.0
2024-08-16 15:20:00,97.34,97.34,97.31,97.31,164671.0,94.007,94.007,93.978,93.978,164671.0
2024-08-16 15:25:00,97.31,97.34,97.31,97.31,168265.0,93.978,94.007,93.978,93.978,168265.0
2024-08-16 15:30:00,97.32,97.37,97.31,97.35,275297.0,93.9877,94.036,93.978,94.0167,275297.0
2024-08-16 15:35:00,97.35,97.39,97.35,97.39,168943.0,94.0167,94.0553,94.0167,94.0553,168943.0
2024-08-16 15:40:00,97.39,97.39,97.36,97.38,292754.0,94.0553,94.0553,94.0263,94.0457,292754.0
2024-08-16 15:45:00,97.37,97.4,97.36,97.4,223041.0,94.036,94.065,94.0263,94.065,223041.0
2024-08-16 15:50:00,97.4,97.44,97.4,97.43,424835.0,94.065,94.1036,94.065,94.0939,424835.0
2024-08-16 15:55:00,97.43,97.46,97.4,97.42,1914629.0,94.0939,94.1229,94.065,94.0843,1914629.0
2024-08-19 09:30:00,97.42,97.52,97.42,97.48,555744.0,94.0843,94.1809,94.0843,94.1422,555744.0
2024-08-19 09:35:00,97.48,97.5,97.42,97.48,362039.0,94.1422,94.1615,94.0843,94.1422,362039.0
2024-08-19 09:40:00,97.48,97.49,97.4,97.46,121766.0,94.1422,94.1519,94.065,94.1229,121766.0
2024-08-19 09:45:00,97.47,97.53,97.43,97.48,298101.0,94.1326,94.1905,94.0939,94.1422,298101.0
2024-08-19 09:50:00,97.48,97.56,97.46,97.56,194033.0,94.1422,94.2195,94.1229,94.2195,194033.0
2024-08-19 09:55:00,97.58,97.67,97.56,97.67,299054.0,94.2388,94.3257,94.2195,94.3257,299054.0
2024-08-19 10:00:00,97.67,97.78,97.66,97.75,837047.0,94.3257,94.432,94.3161,94.403,837047.0
2024-08-19 10:05:00,97.75,97.76,97.62,97.62,317192.0,94.403,94.4126,94.2774,94.2774,317192.0
2024-08-19 10:10:00,97.62,97.62,97.53,97.61,453911.0,94.2774,94.2774,94.1905,94.2678,453911.0
2024-08-19 10:15:00,97.61,97.68,97.6,97.64,366374.0,94.2678,94.3354,94.2581,94.2968,366374.0
2024-08-19 10:20:00,97.64,97.71,97.61,97.7,197183.0,94.2968,94.3644,94.2678,94.3547,197183.0
2024-08-19 10:25:00,97.7,97.74,97.68,97.73,102485.0,94.3547,94.3933,94.3354,94.3837,102485.0
2024-08-19 10:30:00,97.74,97.81,97.74,97.81,246462.0,94.3933,94.4609,94.3933,94.4609,246462.0
2024-08-19 10:35:00,97.81,97.82,97.75,97.77,160587.0,94.4609,94.4706,94.403,94.4223,160587.0
2024-08-19 10:40:00,97.77,97.8,97.72,97.78,189927.0,94.4223,94.4513,94.374,94.432,189927.0
2024-08-19 10:45:00,97.78,97.81,97.76,97.78,121317.0,94.432,94.4609,94.4126,94.432,121317.0
2024-08-19 10:50:00,97.78,97.79,97.69,97.71,122110.0,94.432,94.4416,94.345,94.3644,122110.0
2024-08-19 10:55:00,97.71,97.84,97.71,97.83,239476.0,94.3644,94.4899,94.3644,94.4802,239476.0
2024-08-19 11:00:00,97.84,97.84,97.76,97.81,185908.0,94.4899,94.4899,94.4126,94.4609,185908.0
2024-08-19 11:05:00,97.81,97.82,97.76,97.77,143754.0,94.4609,94.4706,94.4126,94.4223,143754.0
2024-08-19 11:10:00,97.77,97.82,97.76,97.8,117199.0,94.4223,94.4706,94.4126,94.4513,117199.0
2024-08-19 11:15:00,97.8,97.87,97.79,97.84,201834.0,94.4513,94.5189,94.4416,94.4899,201834.0
2024-08-19 11:20:00,97.84,97.86,97.82,97.85,140656.0,94.4899,94.5092,94.4706,94.4996,140656.0
2024-08-19 11:25:00,97.85,97.9,97.84,97.9,210964.0,94.4996,94.5478,94.4899,94.5478,210964.0
2024-08-19 11:30:00,97.9,97.9,97.88,97.9,126243.0,94.5478,94.5478,94.5285,94.5478,126243.0
2024-08-19 11:35:00,97.9,97.9,97.83,97.86,288549.0,94.5478,94.5478,94.4802,94.5092,288549.0
2024-08-19 11:40:00,97.87,97.91,97.83,97.9,218409.0,94.5189,94.5575,94.4802,94.5478,218409.0
2024-08-19 11:45:00,97.9,98.0,97.9,97.98,242028.0,94.5478,94.6444,94.5478,94.6251,242028.0
2024-08-19 11:50:00,97.98,98.07,97.98,98.06,249803.0,94.6251,94.712,94.6251,94.7024,249803.0
2024-08-19 11:55:00,98.06,98.16,98.06,98.1,247680.0,94.7024,94.7989,94.7024,94.741,247680.0
2024-08-19 12:00:00,98.11,98.11,98.06,98.08,468528.0,94.7507,94.7507,94.7024,94.7217,468528.0
2024-08-19 12:05:00,98.08,98.08,98.05,98.06,314126.0,94.7217,94.7217,94.6927,94.7024,314126.0
2024-08-19 12:10:00,98.06,98.09,98.03,98.05,272093.0,94.7024,94.7313,94.6734,94.6927,272093.0
2024-08-19 12:15:00,98.06,98.07,98.02,98.06,222243.0,94.7024,94.712,94.6637,94.7024,222243.0
2024-08-19 12:20:00,98.06,98.06,98.0,98.01,215715.0,94.7024,94.7024,94.6444,94.6541,215715.0
2024-08-19 12:25:00,98.01,98.02,97.96,97.97,139631.0,94.6541,94.6637,94.6058,94.6155,139631.0
2024-08-19 12:30:00,97.98,98.03,97.97,97.99,101362.0,94.6251,94.6734,94.6155,94.6348,101362.0
2024-08-19 12:35:00,97.99,98.0,97.96,97.98,400851.0,94.6348,94.6444,94.6058,94.6251,400851.0
2024-08-19 12:40:00,97.98,97.99,97.97,97.99,48683.0,94.6251,94.6348,94.6155,94.6348,48683.0
2024-08-19 12:45:00,97.98,97.99,97.96,97.99,96004.0,94.6251,94.6348,94.6058,94.6348,96004.0
2024-08-19 12:50:00,97.99,98.06,97.98,98.01,196847.0,94.6348,94.7024,94.6251,94.6541,196847.0
2024-08-19 12:55:00,98.02,98.02,97.92,97.93,104361.0,94.6637,94.6637,94.5672,94.5768,104361.0
2024-08-19 13:00:00,97.94,97.98,97.93,97.98,92609.0,94.5865,94.6251,94.5768,94.6251,92609.0
2024-08-19 13:05:00,97.98,97.98,97.93,97.96,270391.0,94.6251,94.6251,94.5768,94.6058,270391.0
2024-08-19 13:10:00,97.96,97.99,97.95,97.98,134837.0,94.6058,94.6348,94.5961,94.6251,134837.0
2024-08-19 13:15:00,97.98,97.99,97.92,97.93,115950.0,94.6251,94.6348,94.5672,94.5768,115950.0
2024-08-19 13:20:00,97.93,97.94,97.86,97.87,83770.0,94.5768,94.5865,94.5092,94.5189,83770.0
2024-08-19 13:25:00,97.88,97.89,97.85,97.89,227230.0,94.5285,94.5382,94.4996,94.5382,227230.0
2024-08-19 13:30:00,97.89,97.91,97.83,97.84,158427.0,94.5382,94.5575,94.4802,94.4899,158427.0
2024-08-19 13:35:00,97.84,97.89,97.84,97.89,96914.0,94.4899,94.5382,94.4899,94.5382,96914.0
2024-08-19 13:40:00,97.89,97.93,97.87,97.93,88162.0,94.5382,94.5768,94.5189,94.5768,88162.0
2024-08-19 13:45:00,97.93,97.97,97.92,97.97,91526.0,94.5768,94.6155,94.5672,94.6155,91526.0
2024-08-19 13:50:00,97.97,98.0,97.96,98.0,85623.0,94.6155,94.6444,94.6058,94.6444,85623.0
2024-08-19 13:55:00,98.0,98.01,97.97,97.98,106226.0,94.6444,94.6541,94.6155,94.6251,106226.0
2024-08-19 14:00:00,97.98,97.98,97.95,97.97,111746.0,94.6251,94.6251,94.5961,94.6155,111746.0
2024-08-19 14:05:00,97.96,98.01,97.96,97.97,233327.0,94.6058,94.6541,94.6058,94.6155,233327.0
2024-08-19 14:10:00,97.97,97.99,97.93,97.95,174816.0,94.6155,94.6348,94.5768,94.5961,174816.0
2024-08-19 14:15:00,97.95,97.98,97.94,97.97,82755.0,94.5961,94.6251,94.5865,94.6155,82755.0
2024-08-19 14:20:00,97.98,98.06,97.97,98.04,178828.0,94.6251,94.7024,94.6155,94.6831,178828.0
2024-08-19 14:25:00,98.05,98.08,98.02,98.02,190262.0,94.6927,94.7217,94.6637,94.6637,190262.0
2024-08-19 14:30:00,98.03,98.1,97.98,97.98,249137.0,94.6734,94.741,94.6251,94.6251,249137.0
2024-08-19 14:35:00,97.97,97.98,97.93,97.94,379836.0,94.6155,94.6251,94.5768,94.5865,379836.0
2024-08-19 14:40:00,97.94,97.97,97.92,97.93,115528.0,94.5865,94.6155,94.5672,94.5768,115528.0
2024-08-19 14:45:00,97.93,97.97,97.92,97.94,157775.0,94.5768,94.6155,94.5672,94.5865,157775.0
2024-08-19 14:50:00,97.94,97.96,97.91,97.92,162111.0,94.5865,94.6058,94.5575,94.5672,162111.0
2024-08-19 14:55:00,97.92,97.93,97.88,97.89,272669.0,94.5672,94.5768,94.5285,94.5382,272669.0
2024-08-19 15:00:00,97.89,97.89,97.82,97.89,224656.0,94.5382,94.5382,94.4706,94.5382,224656.0
2024-08-19 15:05:00,97.89,97.93,97.88,97.93,188452.0,94.5382,94.5768,94.5285,94.5768,188452.0
2024-08-19 15:10:00,97.93,97.94,97.9,97.91,176386.0,94.5768,94.5865,94.5478,94.5575,176386.0
2024-08-19 15:15:00,97.91,97.93,97.89,97.93,93656.0,94.5575,94.5768,94.5382,94.5768,93656.0
2024-08-19 15:20:00,97.93,97.96,97.93,97.95,59960.0,94.5768,94.6058,94.5768,94.5961,59960.0
2024-08-19 15:25:00,97.95,97.96,97.94,97.95,76168.0,94.5961,94.6058,94.5865,94.5961,76168.0
2024-08-19 15:30:00,97.95,97.95,97.93,97.94,122149.0,94.5961,94.5961,94.5768,94.5865,122149.0
2024-08-19 15:35:00,97.93,97.95,97.89,97.9,210603.0,94.5768,94.5961,94.5382,94.5478,210603.0
2024-08-19 15:40:00,97.9,97.91,97.87,97.89,233897.0,94.5478,94.5575,94.5189,94.5382,233897.0
2024-08-19 15:45:00,97.9,97.92,97.89,97.92,199788.0,94.5478,94.5672,94.5382,94.5672,199788.0
2024-08-19 15:50:00,97.91,97.93,97.86,97.87,553839.0,94.5575,94.5768,94.5092,94.5189,553839.0
2024-08-19 15:55:00,97.87,97.9,97.83,97.9,2232377.0,94.5189,94.5478,94.4802,94.5478,2232377.0
2024-08-20 09:30:00,98.32,98.33,98.18,98.19,431491.0,94.9535,94.9631,94.8183,94.8279,431491.0
2024-08-20 09:35:00,98.2,98.22,98.13,98.22,322944.0,94.8376,94.8569,94.77,94.8569,322944.0
2024-08-20 09:40:00,98.22,98.34,98.21,98.33,210663.0,94.8569,94.9728,94.8472,94.9631,210663.0
2024-08-20 09:45:00,98.33,98.38,98.28,98.36,149556.0,94.9631,95.0114,94.9148,94.9921,149556.0
2024-08-20 09:50:00,98.36,98.36,98.26,98.34,231111.0,94.9921,94.9921,94.8955,94.9728,231111.0
2024-08-20 09:55:00,98.34,98.36,98.25,98.27,207814.0,94.9728,94.9921,94.8859,94.9052,207814.0
2024-08-20 10:00:00,98.28,98.3,98.19,98.21,210436.0,94.9148,94.9342,94.8279,94.8472,210436.0
2024-08-20 10:05:00,98.21,98.25,98.13,98.14,122908.0,94.8472,94.8859,94.77,94.7796,122908.0
2024-08-20 10:10:00,98.14,98.27,98.12,98.26,237189.0,94.7796,94.9052,94.7603,94.8955,237189.0
2024-08-20 10:15:00,98.27,98.38,98.26,98.37,275961.0,94.9052,95.0114,94.8955,95.0018,275961.0
2024-08-20 10:20:00,98.36,98.4,98.34,98.39,188919.0,94.9921,95.0307,94.9728,95.0211,188919.0
2024-08-20 10:25:00,98.39,98.42,98.35,98.41,156644.0,95.0211,95.05,94.9824,95.0404,156644.0
2024-08-20 10:30:00,98.42,98.43,98.29,98.31,208217.0,95.05,95.0597,94.9245,94.9438,208217.0
2024-08-20 10:35:00,98.32,98.36,98.3,98.31,259236.0,94.9535,94.9921,94.9342,94.9438,259236.0
2024-08-20 10:40:00,98.31,98.38,98.3,98.37,88023.0,94.9438,95.0114,94.9342,95.0018,88023.0
2024-08-20 10:45:00,98.36,98.48,98.36,98.48,290662.0,94.9921,95.108,94.9921,95.108,290662.0
2024-08-20 10:50:00,98.49,98.55,98.48,98.55,339850.0,95.1176,95.1756,95.108,95.1756,339850.0
2024-08-20 10:55:00,98.55,98.57,98.51,98.56,294082.0,95.1756,95.1949,95.137,95.1852,294082.0
2024-08-20 11:00:00,98.55,98.56,98.5,98.54,271863.0,95.1756,95.1852,95.1273,95.1659,271863.0
2024-08-20 11:05:00,98.54,98.6,98.53,98.55,181538.0,95.1659,95.2239,95.1563,95.1756,181538.0
2024-08-20 11:10:00,98.54,98.56,98.52,98.52,253579.0,95.1659,95.1852,95.1466,95.1466,253579.0
2024-08-20 11:15:00,98.52,98.53,98.42,98.45,201091.0,95.1466,95.1563,95.05,95.079,201091.0
2024-08-20 11:20:00,98.45,98.45,98.38,98.41,261477.0,95.079,95.079,95.0114,95.0404,261477.0
2024-08-20 11:25:00,98.4,98.43,98.39,98.43,108246.0,95.0307,95.0597,95.0211,95.0597,108246.0
2024-08-20 11:30:00,98.44,98.49,98.42,98.48,224406.0,95.0694,95.1176,95.05,95.108,224406.0
2024-08-20 11:35:00,98.48,98.53,98.47,98.49,172430.0,95.108,95.1563,95.0983,95.1176,172430.0
2024-08-20 11:40:00,98.48,98.57,98.48,98.56,117892.0,95.108,95.1949,95.108,95.1852,117892.0
2024-08-20 11:45:00,98.56,98.58,98.51,98.52,104139.0,95.1852,95.2046,95.137,95.1466,104139.0
2024-08-20 11:50:00,98.53,98.55,98.47,98.5,259459.0,95.1563,95.1756,95.0983,95.1273,259459.0
2024-08-20 11:55:00,98.5,98.55,98.49,98.54,146530.0,95.1273,95.1756,95.1176,95.1659,146530.0
2024-08-20 12:00:00,98.54,98.55,98.48,98.51,159391.0,95.1659,95.1756,95.108,95.137,159391.0
2024-08-20 12:05:00,98.51,98.58,98.5,98.55,146286.0,95.137,95.2046,95.1273,95.1756,146286.0
2024-08-20 12:10:00,98.56,98.6,98.55,98.57,208908.0,95.1852,95.2239,95.1756,95.1949,208908.0
2024-08-20 12:15:00,98.57,98.6,98.54,98.6,413721.0,95.1949,95.2239,95.1659,95.2239,413721.0
2024-08-20 12:20:00,98.6,98.6,98.56,98.59,161552.0,95.2239,95.2239,95.1852,95.2142,161552.0
2024-08-20 12:25:00,98.59,98.6,98.56,98.58,132703.0,95.2142,95.2239,95.1852,95.2046,132703.0
2024-08-20 12:30:00,98.57,98.6,98.57,98.59,215609.0,95.1949,95.2239,95.1949,95.2142,215609.0
2024-08-20 12:35:00,98.59,98.66,98.57,98.65,200637.0,95.2142,95.2818,95.1949,95.2722,200637.0
2024-08-20 12:40:00,98.66,98.7,98.65,98.66,368481.0,95.2818,95.3205,95.2722,95.2818,368481.0
2024-08-20 12:45:00,98.67,98.71,98.66,98.7,136140.0,95.2915,95.3301,95.2818,95.3205,136140.0
2024-08-20 12:50:00,98.7,98.72,98.66,98.67,179093.0,95.3205,95.3398,95.2818,95.2915,179093.0
2024-08-20 12:55:00,98.68,98.71,98.64,98.65,236928.0,95.3011,95.3301,95.2625,95.2722,236928.0
2024-08-20 13:00:00,98.65,98.66,98.6,98.61,148415.0,95.2722,95.2818,95.2239,95.2335,148415.0
2024-08-20 13:05:00,98.61,98.62,98.57,98.58,205309.0,95.2335,95.2432,95.1949,95.2046,205309.0
2024-08-20 13:10:00,98.57,98.58,98.54,98.58,189033.0,95.1949,95.2046,95.1659,95.2046,189033.0
2024-08-20 13:15:00,98.57,98.62,98.54,98.62,164000.0,95.1949,95.2432,95.1659,95.2432,164000.0
2024-08-20 13:20:00,98.62,98.62,98.58,98.62,126790.0,95.2432,95.2432,95.2046,95.2432,126790.0
2024-08-20 13:25:00,98.62,98.63,98.59,98.62,249093.0,95.2432,95.2529,95.2142,95.2432,249093.0
2024-08-20 13:30:00,98.62,98.65,98.59,98.61,560149.0,95.2432,95.2722,95.2142,95.2335,560149.0
2024-08-20 13:35:00,98.61,98.61,98.57,98.6,138191.0,95.2335,95.2335,95.1949,95.2239,138191.0
2024-08-20 13:40:00,98.59,98.6,98.56,98.56,124986.0,95.2142,95.2239,95.1852,95.1852,124986.0
2024-08-20 13:45:00,98.56,98.58,98.54,98.54,204664.0,95.1852,95.2046,95.1659,95.1659,204664.0
2024-08-20 13:50:00,98.54,98.55,98.52,98.53,99421.0,95.1659,95.1756,95.1466,95.1563,99421.0
2024-08-20 13:55:00,98.53,98.54,98.51,98.52,128593.0,95.1563,95.1659,95.137,95.1466,128593.0
2024-08-20 14:00:00,98.53,98.53,98.48,98.48,189899.0,95.1563,95.1563,95.108,95.108,189899.0
2024-08-20 14:05:00,98.48,98.53,98.48,98.52,225297.0,95.108,95.1563,95.108,95.1466,225297.0
2024-08-20 14:10:00,98.52,98.54,98.51,98.52,226615.0,95.1466,95.1659,95.137,95.1466,226615.0
2024-08-20 14:15:00,98.51,98.53,98.49,98.51,157144.0,95.137,95.1563,95.1176,95.137,157144.0
2024-08-20 14:20:00,98.52,98.58,98.51,98.56,87820.0,95.1466,95.2046,95.137,95.1852,87820.0
2024-08-20 14:25:00,98.56,98.61,98.56,98.59,80936.0,95.1852,95.2335,95.1852,95.2142,80936.0
2024-08-20 14:30:00,98.59,98.61,98.56,98.57,114966.0,95.2142,95.2335,95.1852,95.1949,114966.0
2024-08-20 14:35:00,98.56,98.58,98.54,98.56,251807.0,95.1852,95.2046,95.1659,95.1852,251807.0
2024-08-20 14:40:00,98.56,98.57,98.53,98.55,62475.0,95.1852,95.1949,95.1563,95.1756,62475.0
2024-08-20 14:45:00,98.55,98.57,98.54,98.56,165244.0,95.1756,95.1949,95.1659,95.1852,165244.0
2024-08-20 14:50:00,98.56,98.61,98.56,98.6,137783.0,95.1852,95.2335,95.1852,95.2239,137783.0
2024-08-20 14:55:00,98.6,98.63,98.59,98.62,221185.0,95.2239,95.2529,95.2142,95.2432,221185.0
2024-08-20 15:00:00,98.62,98.63,98.55,98.56,208307.0,95.2432,95.2529,95.1756,95.1852,208307.0
2024-08-20 15:05:00,98.56,98.56,98.52,98.55,164844.0,95.1852,95.1852,95.1466,95.1756,164844.0
2024-08-20 15:10:00,98.55,98.6,98.55,98.56,148502.0,95.1756,95.2239,95.1756,95.1852,148502.0
2024-08-20 15:15:00,98.55,98.6,98.55,98.6,93333.0,95.1756,95.2239,95.1756,95.2239,93333.0
2024-08-20 15:20:00,98.6,98.62,98.59,98.6,144863.0,95.2239,95.2432,95.2142,95.2239,144863.0
2024-08-20 15:25:00,98.59,98.62,98.59,98.6,88846.0,95.2142,95.2432,95.2142,95.2239,88846.0
2024-08-20 15:30:00,98.61,98.64,98.59,98.63,193828.0,95.2335,95.2625,95.2142,95.2529,193828.0
2024-08-20 15:35:00,98.64,98.72,98.63,98.72,305475.0,95.2625,95.3398,95.2529,95.3398,305475.0
2024-08-20 15:40:00,98.72,98.73,98.67,98.71,283855.0,95.3398,95.3494,95.2915,95.3301,283855.0
2024-08-20 15:45:00,98.7,98.86,98.64,98.64,1172411.0,95.3205,95.475,95.2625,95.2625,1172411.0
2024-08-20 15:50:00,98.64,98.68,98.62,98.67,413344.0,95.2625,95.3011,95.2432,95.2915,413344.0
2024-08-20 15:55:00,98.67,98.72,98.63,98.69,2073043.0,95.2915,95.3398,95.2529,95.3108,2073043.0
2024-08-21 09:30:00,98.67,98.74,98.65,98.72,378504.0,95.2915,95.3591,95.2722,95.3398,378504.0
2024-08-21 09:35:00,98.72,98.72,98.6,98.6,337165.0,95.3398,95.3398,95.2239,95.2239,337165.0
2024-08-21 09:40:00,98.61,98.68,98.54,98.64,266859.0,95.2335,95.3011,95.1659,95.2625,266859.0
2024-08-21 09:45:00,98.64,98.65,98.54,98.56,201120.0,95.2625,95.2722,95.1659,95.1852,201120.0
2024-08-21 09:50:00,98.56,98.63,98.55,98.63,165677.0,95.1852,95.2529,95.1756,95.2529,165677.0
2024-08-21 09:55:00,98.64,98.67,98.57,98.64,150258.0,95.2625,95.2915,95.1949,95.2625,150258.0
2024-08-21 10:00:00,98.62,98.63,98.21,98.62,1696710.0,95.2432,95.2529,94.8472,95.2432,1696710.0
2024-08-21 10:05:00,98.62,98.76,98.37,98.48,1068033.0,95.2432,95.3784,95.0018,95.108,1068033.0
2024-08-21 10:10:00,98.48,98.81,98.47,98.74,534184.0,95.108,95.4267,95.0983,95.3591,534184.0
2024-08-21 10:15:00,98.74,98.85,98.54,98.56,440828.0,95.3591,95.4653,95.1659,95.1852,440828.0
2024-08-21 10:20:00,98.56,98.62,98.47,98.58,422583.0,95.1852,95.2432,95.0983,95.2046,422583.0
2024-08-21 10:25:00,98.58,98.74,98.54,98.57,240414.0,95.2046,95.3591,95.1659,95.1949,240414.0
2024-08-21 10:30:00,98.56,98.68,98.39,98.4,670338.0,95.1852,95.3011,95.0211,95.0307,670338.0
2024-08-21 10:35:00,98.4,98.4,98.21,98.31,869065.0,95.0307,95.0307,94.8472,94.9438,869065.0
2024-08-21 10:40:00,98.31,98.46,98.3,98.41,566167.0,94.9438,95.0887,94.9342,95.0404,566167.0
2024-08-21 10:45:00,98.4,98.52,98.31,98.49,491024.0,95.0307,95.1466,94.9438,95.1176,491024.0
2024-08-21 10:50:00,98.5,98.77,98.47,98.72,694312.0,95.1273,95.3881,95.0983,95.3398,694312.0
2024-08-21 10:55:00,98.72,98.75,98.61,98.66,253477.0,95.3398,95.3687,95.2335,95.2818,253477.0
2024-08-21 11:00:00,98.66,98.78,98.65,98.75,284676.0,95.2818,95.3977,95.2722,95.3687,284676.0
2024-08-21 11:05:00,98.75,98.79,98.7,98.74,197392.0,95.3687,95.4074,95.3205,95.3591,197392.0
2024-08-21 11:10:00,98.75,98.78,98.68,98.72,138420.0,95.3687,95.3977,95.3011,95.3398,138420.0
2024-08-21 11:15:00,98.72,98.74,98.64,98.7,175434.0,95.3398,95.3591,95.2625,95.3205,175434.0
2024-08-21 11:20:00,98.7,98.74,98.66,98.71,151336.0,95.3205,95.3591,95.2818,95.3301,151336.0
2024-08-21 11:25:00,98.71,98.77,98.7,98.71,150149.0,95.3301,95.3881,95.3205,95.3301,150149.0
2024-08-21 11:30:00,98.71,98.78,98.68,98.76,165216.0,95.3301,95.3977,95.3011,95.3784,165216.0
2024-08-21 11:35:00,98.76,98.8,98.69,98.78,158376.0,95.3784,95.417,95.3108,95.3977,158376.0
2024-08-21 11:40:00,98.79,98.79,98.75,98.79,97675.0,95.4074,95.4074,95.3687,95.4074,97675.0
2024-08-21 11:45:00,98.77,98.86,98.76,98.86,216521.0,95.3881,95.475,95.3784,95.475,216521.0
2024-08-21 11:50:00,98.86,98.93,98.84,98.92,331807.0,95.475,95.5426,95.4557,95.5329,331807.0
2024-08-21 11:55:00,98.93,98.93,98.79,98.8,320828.0,95.5426,95.5426,95.4074,95.417,320828.0
2024-08-21 12:00:00,98.79,98.9,98.78,98.89,180772.0,95.4074,95.5136,95.3977,95.5039,180772.0
2024-08-21 12:05:00,98.89,98.91,98.83,98.84,149220.0,95.5039,95.5233,95.446,95.4557,149220.0
2024-08-21 12:10:00,98.84,98.87,98.81,98.86,102275.0,95.4557,95.4846,95.4267,95.475,102275.0
2024-08-21 12:15:00,98.86,98.9,98.85,98.87,179451.0,95.475,95.5136,95.4653,95.4846,179451.0
2024-08-21 12:20:00,98.87,98.88,98.81,98.84,146658.0,95.4846,95.4943,95.4267,95.4557,146658.0
2024-08-21 12:25:00,98.84,98.89,98.84,98.87,136974.0,95.4557,95.5039,95.4557,95.4846,136974.0
2024-08-21 12:30:00,98.88,98.92,98.86,98.88,159140.0,95.4943,95.5329,95.475,95.4943,159140.0
2024-08-21 12:35:00,98.88,98.89,98.84,98.85,83341.0,95.4943,95.5039,95.4557,95.4653,83341.0
2024-08-21 12:40:00,98.85,98.85,98.8,98.81,94048.0,95.4653,95.4653,95.417,95.4267,94048.0
2024-08-21 12:45:00,98.81,98.86,98.78,98.79,164836.0,95.4267,95.475,95.3977,95.4074,164836.0
2024-08-21 12:50:00,98.79,98.82,98.78,98.81,42105.0,95.4074,95.4363,95.3977,95.4267,42105.0
2024-08-21 12:55:00,98.81,98.83,98.78,98.81,152049.0,95.4267,95.446,95.3977,95.4267,152049.0
2024-08-21 13:00:00,98.81,98.87,98.72,98.73,457943.0,95.4267,95.4846,95.3398,95.3494,457943.0
2024-08-21 13:05:00,98.73,98.84,98.73,98.84,158822.0,95.3494,95.4557,95.3494,95.4557,158822.0
2024-08-21 13:10:00,98.83,98.84,98.79,98.81,70401.0,95.446,95.4557,95.4074,95.4267,70401.0
2024-08-21 13:15:00,98.81,98.83,98.77,98.81,105305.0,95.4267,95.446,95.3881,95.4267,105305.0
2024-08-21 13:20:00,98.8,98.84,98.77,98.83,73884.0,95.417,95.4557,95.3881,95.446,73884.0
2024-08-21 13:25:00,98.83,98.92,98.83,98.92,123371.0,95.446,95.5329,95.446,95.5329,123371.0
2024-08-21 13:30:00,98.93,99.01,98.91,99.01,201121.0,95.5426,95.6198,95.5233,95.6198,201121.0
2024-08-21 13:35:00,99.0,99.07,98.97,98.98,226269.0,95.6102,95.6778,95.5812,95.5909,226269.0
2024-08-21 13:40:00,98.97,99.0,98.96,98.98,142163.0,95.5812,95.6102,95.5716,95.5909,142163.0
2024-08-21 13:45:00,98.98,99.04,98.97,99.0,113690.0,95.5909,95.6488,95.5812,95.6102,113690.0
2024-08-21 13:50:00,99.0,99.02,98.94,98.97,229480.0,95.6102,95.6295,95.5522,95.5812,229480.0
2024-08-21 13:55:00,98.98,99.0,98.96,98.96,147230.0,95.5909,95.6102,95.5716,95.5716,147230.0
2024-08-21 14:00:00,98.97,99.09,98.96,99.08,328704.0,95.5812,95.6971,95.5716,95.6874,328704.0
2024-08-21 14:05:00,99.08,99.15,99.06,99.09,831048.0,95.6874,95.755,95.6681,95.6971,831048.0
2024-08-21 14:10:00,99.1,99.1,99.03,99.09,262768.0,95.7068,95.7068,95.6392,95.6971,262768.0
2024-08-21 14:15:00,99.08,99.2,99.05,99.2,296543.0,95.6874,95.8033,95.6585,95.8033,296543.0
2024-08-21 14:20:00,99.2,99.2,99.14,99.18,147584.0,95.8033,95.8033,95.7454,95.784,147584.0
2024-08-21 14:25:00,99.18,99.2,99.14,99.18,265322.0,95.784,95.8033,95.7454,95.784,265322.0
2024-08-21 14:30:00,99.18,99.19,99.04,99.06,259283.0,95.784,95.7937,95.6488,95.6681,259283.0
2024-08-21 14:35:00,99.06,99.09,99.01,99.02,283959.0,95.6681,95.6971,95.6198,95.6295,283959.0
2024-08-21 14:40:00,99.01,99.04,98.97,99.01,126713.0,95.6198,95.6488,95.5812,95.6198,126713.0
2024-08-21 14:45:00,99.02,99.06,99.01,99.04,73836.0,95.6295,95.6681,95.6198,95.6488,73836.0
2024-08-21 14:50:00,99.04,99.05,98.97,98.97,397407.0,95.6488,95.6585,95.5812,95.5812,397407.0
2024-08-21 14:55:00,98.98,99.03,98.93,99.03,299400.0,95.5909,95.6392,95.5426,95.6392,299400.0
2024-08-21 15:00:00,99.03,99.03,98.93,98.95,467113.0,95.6392,95.6392,95.5426,95.5619,467113.0
2024-08-21 15:05:00,98.95,98.97,98.9,98.96,244805.0,95.5619,95.5812,95.5136,95.5716,244805.0
2024-08-21 15:10:00,98.97,98.97,98.92,98.94,166492.0,95.5812,95.5812,95.5329,95.5522,166492.0
2024-08-21 15:15:00,98.94,98.94,98.82,98.83,367938.0,95.5522,95.5522,95.4363,95.446,367938.0
2024-08-21 15:20:00,98.83,98.84,98.75,98.75,232218.0,95.446,95.4557,95.3687,95.3687,232218.0
2024-08-21 15:25:00,98.75,98.82,98.74,98.81,137534.0,95.3687,95.4363,95.3591,95.4267,137534.0
2024-08-21 15:30:00,98.81,98.83,98.74,98.76,171507.0,95.4267,95.446,95.3591,95.3784,171507.0
2024-08-21 15:35:00,98.75,98.81,98.75,98.8,173694.0,95.3687,95.4267,95.3687,95.417,173694.0
2024-08-21 15:40:00,98.8,98.82,98.77,98.81,173423.0,95.417,95.4363,95.3881,95.4267,173423.0
2024-08-21 15:45:00,98.81,98.82,98.78,98.79,340675.0,95.4267,95.4363,95.3977,95.4074,340675.0
2024-08-21 15:50:00,98.79,98.82,98.77,98.78,444800.0,95.4074,95.4363,95.3881,95.3977,444800.0
2024-08-21 15:55:00,98.78,98.8,98.7,98.72,2352629.0,95.3977,95.417,95.3205,95.3398,2352629.0
2024-08-22 09:30:00,98.23,98.3,98.2,98.21,628103.0,94.8665,94.9342,94.8376,94.8472,628103.0
2024-08-22 09:35:00,98.22,98.24,98.04,98.05,516106.0,94.8569,94.8762,94.6831,94.6927,516106.0
2024-08-22 09:40:00,98.05,98.09,97.98,98.05,626843.0,94.6927,94.7313,94.6251,94.6927,626843.0
2024-08-22 09:45:00,98.05,98.11,97.82,98.08,1171216.0,94.6927,94.7507,94.4706,94.7217,1171216.0
2024-08-22 09:50:00,98.09,98.29,98.08,98.19,652299.0,94.7313,94.9245,94.7217,94.8279,652299.0
2024-08-22 09:55:00,98.2,98.21,98.07,98.12,339573.0,94.8376,94.8472,94.712,94.7603,339573.0
2024-08-22 10:00:00,98.12,98.12,97.86,97.87,422636.0,94.7603,94.7603,94.5092,94.5189,422636.0
2024-08-22 10:05:00,97.87,97.95,97.82,97.92,377344.0,94.5189,94.5961,94.4706,94.5672,377344.0
2024-08-22 10:10:00,97.91,97.93,97.79,97.92,522140.0,94.5575,94.5768,94.4416,94.5672,522140.0
2024-08-22 10:15:00,97.93,98.0,97.87,97.9,342123.0,94.5768,94.6444,94.5189,94.5478,342123.0
2024-08-22 10:20:00,97.89,97.91,97.75,97.85,358901.0,94.5382,94.5575,94.403,94.4996,358901.0
2024-08-22 10:25:00,97.84,97.92,97.84,97.84,203324.0,94.4899,94.5672,94.4899,94.4899,203324.0
2024-08-22 10:30:00,97.85,97.91,97.79,97.86,261385.0,94.4996,94.5575,94.4416,94.5092,261385.0
2024-08-22 10:35:00,97.87,97.94,97.86,97.91,341424.0,94.5189,94.5865,94.5092,94.5575,341424.0
2024-08-22 10:40:00,97.92,97.92,97.8,97.81,279622.0,94.5672,94.5672,94.4513,94.4609,279622.0
2024-08-22 10:45:00,97.82,97.82,97.72,97.73,406676.0,94.4706,94.4706,94.374,94.3837,406676.0
2024-08-22 10:50:00,97.72,97.78,97.68,97.75,368852.0,94.374,94.432,94.3354,94.403,368852.0
2024-08-22 10:55:00,97.75,97.82,97.74,97.81,183762.0,94.403,94.4706,94.3933,94.4609,183762.0
2024-08-22 11:00:00,97.8,97.82,97.7,97.72,198475.0,94.4513,94.4706,94.3547,94.374,198475.0
2024-08-22 11:05:00,97.71,97.73,97.59,97.63,296408.0,94.3644,94.3837,94.2485,94.2871,296408.0
2024-08-22 11:10:00,97.63,97.66,97.58,97.62,450509.0,94.2871,94.3161,94.2388,94.2774,450509.0
2024-08-22 11:15:00,97.63,97.72,97.6,97.72,385444.0,94.2871,94.374,94.2581,94.374,385444.0
2024-08-22 11:20:00,97.72,97.83,97.71,97.79,390270.0,94.374,94.4802,94.3644,94.4416,390270.0
2024-08-22 11:25:00,97.79,97.81,97.73,97.76,320676.0,94.4416,94.4609,94.3837,94.4126,320676.0
2024-08-22 11:30:00,97.76,97.78,97.72,97.73,175935.0,94.4126,94.432,94.374,94.3837,175935.0
2024-08-22 11:35:00,97.73,97.81,97.73,97.81,253822.0,94.3837,94.4609,94.3837,94.4609,253822.0
2024-08-22 11:40:00,97.8,97.91,97.77,97.9,235566.0,94.4513,94.5575,94.4223,94.5478,235566.0
2024-08-22 11:45:00,97.89,97.91,97.85,97.87,293416.0,94.5382,94.5575,94.4996,94.5189,293416.0
2024-08-22 11:50:00,97.86,97.87,97.8,97.86,390716.0,94.5092,94.5189,94.4513,94.5092,390716.0
2024-08-22 11:55:00,97.87,97.9,97.8,97.81,278372.0,94.5189,94.5478,94.4513,94.4609,278372.0
2024-08-22 12:00:00,97.8,97.83,97.76,97.81,154099.0,94.4513,94.4802,94.4126,94.4609,154099.0
2024-08-22 12:05:00,97.81,97.83,97.74,97.75,192795.0,94.4609,94.4802,94.3933,94.403,192795.0
2024-08-22 12:10:00,97.75,97.76,97.71,97.73,156353.0,94.403,94.4126,94.3644,94.3837,156353.0
2024-08-22 12:15:00,97.74,97.74,97.68,97.69,172448.0,94.3933,94.3933,94.3354,94.345,172448.0
2024-08-22 12:20:00,97.69,97.7,97.61,97.62,327727.0,94.345,94.3547,94.2678,94.2774,327727.0
2024-08-22 12:25:00,97.61,97.63,97.6,97.61,297694.0,94.2678,94.2871,94.2581,94.2678,297694.0
2024-08-22 12:30:00,97.62,97.62,97.54,97.56,287783.0,94.2774,94.2774,94.2002,94.2195,287783.0
2024-08-22 12:35:00,97.56,97.62,97.54,97.61,404680.0,94.2195,94.2774,94.2002,94.2678,404680.0
2024-08-22 12:40:00,97.61,97.61,97.48,97.52,678497.0,94.2678,94.2678,94.1422,94.1809,678497.0
2024-08-22 12:45:00,97.53,97.59,97.52,97.58,257530.0,94.1905,94.2485,94.1809,94.2388,257530.0
2024-08-22 12:50:00,97.58,97.58,97.53,97.56,484528.0,94.2388,94.2388,94.1905,94.2195,484528.0
2024-08-22 12:55:00,97.56,97.58,97.51,97.53,605530.0,94.2195,94.2388,94.1712,94.1905,605530.0
2024-08-22 13:00:00,97.53,97.57,97.45,97.46,480168.0,94.1905,94.2291,94.1133,94.1229,480168.0
2024-08-22 13:05:00,97.46,97.52,97.43,97.48,400389.0,94.1229,94.1809,94.0939,94.1422,400389.0
2024-08-22 13:10:00,97.48,97.51,97.43,97.5,297975.0,94.1422,94.1712,94.0939,94.1615,297975.0
2024-08-22 13:15:00,97.5,97.56,97.46,97.46,279172.0,94.1615,94.2195,94.1229,94.1229,279172.0
2024-08-22 13:20:00,97.47,97.56,97.44,97.55,132651.0,94.1326,94.2195,94.1036,94.2098,132651.0
2024-08-22 13:25:00,97.55,97.58,97.49,97.58,173499.0,94.2098,94.2388,94.1519,94.2388,173499.0
2024-08-22 13:30:00,97.58,97.62,97.53,97.53,128468.0,94.2388,94.2774,94.1905,94.1905,128468.0
2024-08-22 13:35:00,97.53,97.59,97.52,97.59,109574.0,94.1905,94.2485,94.1809,94.2485,109574.0
2024-08-22 13:40:00,97.59,97.62,97.55,97.55,178218.0,94.2485,94.2774,94.2098,94.2098,178218.0
2024-08-22 13:45:00,97.55,97.63,97.55,97.63,129469.0,94.2098,94.2871,94.2098,94.2871,129469.0
2024-08-22 13:50:00,97.62,97.68,97.6,97.67,137306.0,94.2774,94.3354,94.2581,94.3257,137306.0
2024-08-22 13:55:00,97.67,97.7,97.61,97.67,157320.0,94.3257,94.3547,94.2678,94.3257,157320.0
2024-08-22 14:00:00,97.67,97.71,97.64,97.69,175343.0,94.3257,94.3644,94.2968,94.345,175343.0
2024-08-22 14:05:00,97.69,97.71,97.67,97.7,174366.0,94.345,94.3644,94.3257,94.3547,174366.0
2024-08-22 14:10:00,97.7,97.74,97.67,97.69,117899.0,94.3547,94.3933,94.3257,94.345,117899.0
2024-08-22 14:15:00,97.69,97.71,97.65,97.66,133098.0,94.345,94.3644,94.3064,94.3161,133098.0
2024-08-22 14:20:00,97.66,97.69,97.64,97.65,154602.0,94.3161,94.345,94.2968,94.3064,154602.0
2024-08-22 14:25:00,97.65,97.71,97.63,97.7,142588.0,94.3064,94.3644,94.2871,94.3547,142588.0
2024-08-22 14:30:00,97.69,97.71,97.63,97.64,163908.0,94.345,94.3644,94.2871,94.2968,163908.0
2024-08-22 14:35:00,97.64,97.66,97.62,97.63,147830.0,94.2968,94.3161,94.2774,94.2871,147830.0
2024-08-22 14:40:00,97.63,97.64,97.59,97.64,179660.0,94.2871,94.2968,94.2485,94.2968,179660.0
2024-08-22 14:45:00,97.64,97.69,97.63,97.69,146740.0,94.2968,94.345,94.2871,94.345,146740.0
2024-08-22 14:50:00,97.69,97.7,97.67,97.69,165185.0,94.345,94.3547,94.3257,94.345,165185.0
2024-08-22 14:55:00,97.69,97.74,97.68,97.69,474500.0,94.345,94.3933,94.3354,94.345,474500.0
2024-08-22 15:00:00,97.68,97.7,97.65,97.69,438115.0,94.3354,94.3547,94.3064,94.345,438115.0
2024-08-22 15:05:00,97.68,97.72,97.68,97.72,128846.0,94.3354,94.374,94.3354,94.374,128846.0
2024-08-22 15:10:00,97.72,97.78,97.71,97.78,188773.0,94.374,94.432,94.3644,94.432,188773.0
2024-08-22 15:15:00,97.79,97.79,97.71,97.71,198348.0,94.4416,94.4416,94.3644,94.3644,198348.0
2024-08-22 15:20:00,97.72,97.74,97.68,97.73,294790.0,94.374,94.3933,94.3354,94.3837,294790.0
2024-08-22 15:25:00,97.72,97.75,97.71,97.73,111959.0,94.374,94.403,94.3644,94.3837,111959.0
2024-08-22 15:30:00,97.73,97.73,97.67,97.7,207604.0,94.3837,94.3837,94.3257,94.3547,207604.0
2024-08-22 15:35:00,97.7,97.7,97.65,97.68,168729.0,94.3547,94.3547,94.3064,94.3354,168729.0
2024-08-22 15:40:00,97.68,97.71,97.67,97.7,157336.0,94.3354,94.3644,94.3257,94.3547,157336.0
2024-08-22 15:45:00,97.7,97.74,97.7,97.71,301823.0,94.3547,94.3933,94.3547,94.3644,301823.0
2024-08-22 15:50:00,97.72,97.72,97.69,97.69,318335.0,94.374,94.374,94.345,94.345,318335.0
2024-08-22 15:55:00,97.7,97.77,97.67,97.76,1116755.0,94.3547,94.4223,94.3257,94.4126,1116755.0
2024-08-23 09:30:00,98.19,98.22,98.11,98.13,397482.0,94.8279,94.8569,94.7507,94.77,397482.0
2024-08-23 09:35:00,98.13,98.17,98.05,98.06,366072.0,94.77,94.8086,94.6927,94.7024,366072.0
2024-08-23 09:40:00,98.05,98.08,97.98,98.0,175013.0,94.6927,94.7217,94.6251,94.6444,175013.0
2024-08-23 09:45:00,98.0,98.04,97.96,98.03,264576.0,94.6444,94.6831,94.6058,94.6734,264576.0
2024-08-23 09:50:00,98.02,98.11,97.99,98.11,241071.0,94.6637,94.7507,94.6348,94.7507,241071.0
2024-08-23 09:55:00,98.11,98.2,98.07,98.19,406536.0,94.7507,94.8376,94.712,94.8279,406536.0
2024-08-23 10:00:00,98.19,98.49,98.09,98.45,1204787.0,94.8279,95.1176,94.7313,95.079,1204787.0
2024-08-23 10:05:00,98.46,98.47,98.3,98.42,629661.0,95.0887,95.0983,94.9342,95.05,629661.0
2024-08-23 10:10:00,98.42,98.57,98.39,98.48,1171018.0,95.05,95.1949,95.0211,95.108,1171018.0
2024-08-23 10:15:00,98.48,98.6,98.45,98.48,442567.0,95.108,95.2239,95.079,95.108,442567.0
2024-08-23 10:20:00,98.48,98.51,98.32,98.36,513131.0,95.108,95.137,94.9535,94.9921,513131.0
2024-08-23 10:25:00,98.37,98.45,98.33,98.37,238456.0,95.0018,95.079,94.9631,95.0018,238456.0
2024-08-23 10:30:00,98.37,98.38,98.29,98.34,215883.0,95.0018,95.0114,94.9245,94.9728,215883.0
2024-08-23 10:35:00,98.35,98.44,98.23,98.43,412598.0,94.9824,95.0694,94.8665,95.0597,412598.0
2024-08-23 10:40:00,98.43,98.54,98.4,98.45,498337.0,95.0597,95.1659,95.0307,95.079,498337.0
2024-08-23 10:45:00,98.45,98.67,98.45,98.61,289194.0,95.079,95.2915,95.079,95.2335,289194.0
2024-08-23 10:50:00,98.61,98.63,98.5,98.56,338144.0,95.2335,95.2529,95.1273,95.1852,338144.0
2024-08-23 10:55:00,98.55,98.57,98.5,98.52,236772.0,95.1756,95.1949,95.1273,95.1466,236772.0
2024-08-23 11:00:00,98.52,98.63,98.51,98.54,209001.0,95.1466,95.2529,95.137,95.1659,209001.0
2024-08-23 11:05:00,98.55,98.58,98.49,98.5,378342.0,95.1756,95.2046,95.1176,95.1273,378342.0
2024-08-23 11:10:00,98.5,98.57,98.44,98.5,296364.0,95.1273,95.1949,95.0694,95.1273,296364.0
2024-08-23 11:15:00,98.5,98.59,98.46,98.58,265225.0,95.1273,95.2142,95.0887,95.2046,265225.0
2024-08-23 11:20:00,98.58,98.59,98.47,98.5,429586.0,95.2046,95.2142,95.0983,95.1273,429586.0
2024-08-23 11:25:00,98.51,98.58,98.46,98.46,241231.0,95.137,95.2046,95.0887,95.0887,241231.0
2024-08-23 11:30:00,98.47,98.47,98.36,98.36,231936.0,95.0983,95.0983,94.9921,94.9921,231936.0
2024-08-23 11:35:00,98.37,98.43,98.36,98.41,180394.0,95.0018,95.0597,94.9921,95.0404,180394.0
2024-08-23 11:40:00,98.41,98.47,98.39,98.41,209799.0,95.0404,95.0983,95.0211,95.0404,209799.0
2024-08-23 11:45:00,98.41,98.43,98.32,98.32,213144.0,95.0404,95.0597,94.9535,94.9535,213144.0
2024-08-23 11:50:00,98.32,98.35,98.28,98.3,230579.0,94.9535,94.9824,94.9148,94.9342,230579.0
2024-08-23 11:55:00,98.31,98.37,98.29,98.35,210932.0,94.9438,95.0018,94.9245,94.9824,210932.0
2024-08-23 12:00:00,98.35,98.36,98.3,98.33,161538.0,94.9824,94.9921,94.9342,94.9631,161538.0
2024-08-23 12:05:00,98.32,98.36,98.26,98.36,196639.0,94.9535,94.9921,94.8955,94.9921,196639.0
2024-08-23 12:10:00,98.36,98.4,98.35,98.4,175840.0,94.9921,95.0307,94.9824,95.0307,175840.0
2024-08-23 12:15:00,98.41,98.45,98.38,98.39,216889.0,95.0404,95.079,95.0114,95.0211,216889.0
2024-08-23 12:20:00,98.4,98.43,98.36,98.39,114154.0,95.0307,95.0597,94.9921,95.0211,114154.0
2024-08-23 12:25:00,98.39,98.4,98.34,98.39,94312.0,95.0211,95.0307,94.9728,95.0211,94312.0
2024-08-23 12:30:00,98.39,98.41,98.32,98.34,159827.0,95.0211,95.0404,94.9535,94.9728,159827.0
2024-08-23 12:35:00,98.33,98.38,98.28,98.28,145557.0,94.9631,95.0114,94.9148,94.9148,145557.0
2024-08-23 12:40:00,98.28,98.29,98.23,98.24,220859.0,94.9148,94.9245,94.8665,94.8762,220859.0
2024-08-23 12:45:00,98.24,98.3,98.22,98.28,261217.0,94.8762,94.9342,94.8569,94.9148,261217.0
2024-08-23 12:50:00,98.28,98.3,98.25,98.25,194356.0,94.9148,94.9342,94.8859,94.8859,194356.0
2024-08-23 12:55:00,98.26,98.26,98.21,98.22,141427.0,94.8955,94.8955,94.8472,94.8569,141427.0
2024-08-23 13:00:00,98.23,98.3,98.21,98.26,145120.0,94.8665,94.9342,94.8472,94.8955,145120.0
2024-08-23 13:05:00,98.27,98.29,98.24,98.28,88686.0,94.9052,94.9245,94.8762,94.9148,88686.0
2024-08-23 13:10:00,98.29,98.29,98.22,98.22,126392.0,94.9245,94.9245,94.8569,94.8569,126392.0
2024-08-23 13:15:00,98.23,98.23,98.11,98.14,115281.0,94.8665,94.8665,94.7507,94.7796,115281.0
2024-08-23 13:20:00,98.13,98.18,98.09,98.13,363048.0,94.77,94.8183,94.7313,94.77,363048.0
2024-08-23 13:25:00,98.13,98.19,98.12,98.18,232703.0,94.77,94.8279,94.7603,94.8183,232703.0
2024-08-23 13:30:00,98.17,98.25,98.16,98.22,384969.0,94.8086,94.8859,94.7989,94.8569,384969.0
2024-08-23 13:35:00,98.22,98.23,98.2,98.23,115275.0,94.8569,94.8665,94.8376,94.8665,115275.0
2024-08-23 13:40:00,98.23,98.26,98.21,98.26,142046.0,94.8665,94.8955,94.8472,94.8955,142046.0
2024-08-23 13:45:00,98.26,98.28,98.24,98.26,170356.0,94.8955,94.9148,94.8762,94.8955,170356.0
2024-08-23 13:50:00,98.25,98.29,98.24,98.29,349512.0,94.8859,94.9245,94.8762,94.9245,349512.0
2024-08-23 13:55:00,98.29,98.31,98.25,98.25,272953.0,94.9245,94.9438,94.8859,94.8859,272953.0
2024-08-23 14:00:00,98.25,98.28,98.22,98.28,574147.0,94.8859,94.9148,94.8569,94.9148,574147.0
2024-08-23 14:05:00,98.28,98.34,98.27,98.34,341081.0,94.9148,94.9728,94.9052,94.9728,341081.0
2024-08-23 14:10:00,98.34,98.39,98.32,98.39,326287.0,94.9728,95.0211,94.9535,95.0211,326287.0
2024-08-23 14:15:00,98.39,98.43,98.33,98.34,182570.0,95.0211,95.0597,94.9631,94.9728,182570.0
2024-08-23 14:20:00,98.34,98.35,98.23,98.28,150657.0,94.9728,94.9824,94.8665,94.9148,150657.0
2024-08-23 14:25:00,98.29,98.32,98.27,98.29,143819.0,94.9245,94.9535,94.9052,94.9245,143819.0
2024-08-23 14:30:00,98.3,98.34,98.27,98.28,249141.0,94.9342,94.9728,94.9052,94.9148,249141.0
2024-08-23 14:35:00,98.28,98.36,98.27,98.33,133778.0,94.9148,94.9921,94.9052,94.9631,133778.0
2024-08-23 14:40:00,98.34,98.37,98.31,98.31,132692.0,94.9728,95.0018,94.9438,94.9438,132692.0
2024-08-23 14:45:00,98.31,98.34,98.3,98.31,136179.0,94.9438,94.9728,94.9342,94.9438,136179.0
2024-08-23 14:50:00,98.31,98.33,98.29,98.3,124480.0,94.9438,94.9631,94.9245,94.9342,124480.0
2024-08-23 14:55:00,98.3,98.32,98.28,98.29,221000.0,94.9342,94.9535,94.9148,94.9245,221000.0
2024-08-23 15:00:00,98.3,98.38,98.28,98.35,228135.0,94.9342,95.0114,94.9148,94.9824,228135.0
2024-08-23 15:05:00,98.35,98.39,98.33,98.39,105257.0,94.9824,95.0211,94.9631,95.0211,105257.0
2024-08-23 15:10:00,98.39,98.43,98.38,98.42,215373.0,95.0211,95.0597,95.0114,95.05,215373.0
2024-08-23 15:15:00,98.43,98.43,98.39,98.41,131233.0,95.0597,95.0597,95.0211,95.0404,131233.0
2024-08-23 15:20:00,98.41,98.41,98.31,98.32,137302.0,95.0404,95.0404,94.9438,94.9535,137302.0
2024-08-23 15:25:00,98.33,98.34,98.3,98.34,109224.0,94.9631,94.9728,94.9342,94.9728,109224.0
2024-08-23 15:30:00,98.34,98.38,98.33,98.37,117420.0,94.9728,95.0114,94.9631,95.0018,117420.0
2024-08-23 15:35:00,98.38,98.39,98.35,98.36,246025.0,95.0114,95.0211,94.9824,94.9921,246025.0
2024-08-23 15:40:00,98.36,98.37,98.31,98.35,345474.0,94.9921,95.0018,94.9438,94.9824,345474.0
2024-08-23 15:45:00,98.34,98.36,98.32,98.35,242971.0,94.9728,94.9921,94.9535,94.9824,242971.0
2024-08-23 15:50:00,98.36,98.38,98.32,98.37,676897.0,94.9921,95.0114,94.9535,95.0018,676897.0
2024-08-23 15:55:00,98.36,98.39,98.32,98.39,2026256.0,94.9921,95.0211,94.9535,95.0211,2026256.0
2024-08-26 09:30:00,98.69,98.7,98.54,98.55,621460.0,95.3108,95.3205,95.1659,95.1756,621460.0
2024-08-26 09:35:00,98.55,98.56,98.42,98.44,333266.0,95.1756,95.1852,95.05,95.0694,333266.0
2024-08-26 09:40:00,98.44,98.45,98.27,98.28,544522.0,95.0694,95.079,94.9052,94.9148,544522.0
2024-08-26 09:45:00,98.3,98.31,98.16,98.17,343149.0,94.9342,94.9438,94.7989,94.8086,343149.0
2024-08-26 09:50:00,98.17,98.28,98.15,98.18,434497.0,94.8086,94.9148,94.7893,94.8183,434497.0
2024-08-26 09:55:00,98.18,98.2,98.08,98.1,349515.0,94.8183,94.8376,94.7217,94.741,349515.0
2024-08-26 10:00:00,98.1,98.21,98.1,98.19,481714.0,94.741,94.8472,94.741,94.8279,481714.0
2024-08-26 10:05:00,98.2,98.25,98.17,98.23,208623.0,94.8376,94.8859,94.8086,94.8665,208623.0
2024-08-26 10:10:00,98.23,98.37,98.22,98.28,377844.0,94.8665,95.0018,94.8569,94.9148,377844.0
2024-08-26 10:15:00,98.28,98.4,98.28,98.39,240630.0,94.9148,95.0307,94.9148,95.0211,240630.0
2024-08-26 10:20:00,98.39,98.44,98.36,98.38,230138.0,95.0211,95.0694,94.9921,95.0114,230138.0
2024-08-26 10:25:00,98.38,98.46,98.33,98.43,237906.0,95.0114,95.0887,94.9631,95.0597,237906.0
2024-08-26 10:30:00,98.43,98.54,98.41,98.48,483980.0,95.0597,95.1659,95.0404,95.108,483980.0
2024-08-26 10:35:00,98.48,98.65,98.47,98.61,363142.0,95.108,95.2722,95.0983,95.2335,363142.0
2024-08-26 10:40:00,98.61,98.64,98.54,98.62,181526.0,95.2335,95.2625,95.1659,95.2432,181526.0
2024-08-26 10:45:00,98.6,98.61,98.52,98.53,169676.0,95.2239,95.2335,95.1466,95.1563,169676.0
2024-08-26 10:50:00,98.52,98.55,98.46,98.53,353614.0,95.1466,95.1756,95.0887,95.1563,353614.0
2024-08-26 10:55:00,98.52,98.55,98.48,98.54,171972.0,95.1466,95.1756,95.108,95.1659,171972.0
2024-08-26 11:00:00,98.54,98.54,98.41,98.43,354540.0,95.1659,95.1659,95.0404,95.0597,354540.0
2024-08-26 11:05:00,98.44,98.45,98.38,98.43,195785.0,95.0694,95.079,95.0114,95.0597,195785.0
2024-08-26 11:10:00,98.43,98.46,98.39,98.42,174636.0,95.0597,95.0887,95.0211,95.05,174636.0
2024-08-26 11:15:00,98.42,98.43,98.33,98.34,448316.0,95.05,95.0597,94.9631,94.9728,448316.0
2024-08-26 11:20:00,98.33,98.34,98.22,98.22,252629.0,94.9631,94.9728,94.8569,94.8569,252629.0
2024-08-26 11:25:00,98.23,98.27,98.2,98.26,323593.0,94.8665,94.9052,94.8376,94.8955,323593.0
2024-08-26 11:30:00,98.26,98.31,98.2,98.3,514869.0,94.8955,94.9438,94.8376,94.9342,514869.0
2024-08-26 11:35:00,98.3,98.36,98.29,98.36,290341.0,94.9342,94.9921,94.9245,94.9921,290341.0
2024-08-26 11:40:00,98.36,98.38,98.26,98.28,105504.0,94.9921,95.0114,94.8955,94.9148,105504.0
2024-08-26 11:45:00,98.28,98.31,98.24,98.27,125049.0,94.9148,94.9438,94.8762,94.9052,125049.0
2024-08-26 11:50:00,98.27,98.31,98.26,98.3,198250.0,94.9052,94.9438,94.8955,94.9342,198250.0
2024-08-26 11:55:00,98.3,98.32,98.27,98.27,87247.0,94.9342,94.9535,94.9052,94.9052,87247.0
2024-08-26 12:00:00,98.27,98.34,98.25,98.3,130645.0,94.9052,94.9728,94.8859,94.9342,130645.0
2024-08-26 12:05:00,98.3,98.36,98.27,98.31,177539.0,94.9342,94.9921,94.9052,94.9438,177539.0
2024-08-26 12:10:00,98.32,98.32,98.23,98.32,269947.0,94.9535,94.9535,94.8665,94.9535,269947.0
2024-08-26 12:15:00,98.31,98.32,98.25,98.31,149458.0,94.9438,94.9535,94.8859,94.9438,149458.0
2024-08-26 12:20:00,98.31,98.32,98.26,98.27,94572.0,94.9438,94.9535,94.8955,94.9052,94572.0
2024-08-26 12:25:00,98.26,98.31,98.25,98.26,297678.0,94.8955,94.9438,94.8859,94.8955,297678.0
2024-08-26 12:30:00,98.26,98.3,98.24,98.26,67553.0,94.8955,94.9342,94.8762,94.8955,67553.0
2024-08-26 12:35:00,98.26,98.32,98.25,98.28,149682.0,94.8955,94.9535,94.8859,94.9148,149682.0
2024-08-26 12:40:00,98.27,98.28,98.22,98.25,101880.0,94.9052,94.9148,94.8569,94.8859,101880.0
2024-08-26 12:45:00,98.24,98.27,98.21,98.27,445963.0,94.8762,94.9052,94.8472,94.9052,445963.0
2024-08-26 12:50:00,98.26,98.28,98.24,98.25,192906.0,94.8955,94.9148,94.8762,94.8859,192906.0
2024-08-26 12:55:00,98.25,98.27,98.23,98.25,89371.0,94.8859,94.9052,94.8665,94.8859,89371.0
2024-08-26 13:00:00,98.24,98.31,98.24,98.31,144924.0,94.8762,94.9438,94.8762,94.9438,144924.0
2024-08-26 13:05:00,98.31,98.39,98.3,98.39,146176.0,94.9438,95.0211,94.9342,95.0211,146176.0
2024-08-26 13:10:00,98.39,98.41,98.35,98.36,124275.0,95.0211,95.0404,94.9824,94.9921,124275.0
2024-08-26 13:15:00,98.35,98.38,98.34,98.37,98515.0,94.9824,95.0114,94.9728,95.0018,98515.0
2024-08-26 13:20:00,98.37,98.39,98.31,98.31,637272.0,95.0018,95.0211,94.9438,94.9438,637272.0
2024-08-26 13:25:00,98.31,98.33,98.29,98.33,93711.0,94.9438,94.9631,94.9245,94.9631,93711.0
2024-08-26 13:30:00,98.32,98.34,98.27,98.3,156065.0,94.9535,94.9728,94.9052,94.9342,156065.0
2024-08-26 13:35:00,98.3,98.31,98.25,98.3,119711.0,94.9342,94.9438,94.8859,94.9342,119711.0
2024-08-26 13:40:00,98.3,98.3,98.24,98.24,128651.0,94.9342,94.9342,94.8762,94.8762,128651.0
2024-08-26 13:45:00,98.23,98.26,98.22,98.26,62716.0,94.8665,94.8955,94.8569,94.8955,62716.0
2024-08-26 13:50:00,98.26,98.28,98.23,98.27,122214.0,94.8955,94.9148,94.8665,94.9052,122214.0
2024-08-26 13:55:00,98.27,98.31,98.25,98.28,67938.0,94.9052,94.9438,94.8859,94.9148,67938.0
2024-08-26 14:00:00,98.27,98.32,98.26,98.32,66513.0,94.9052,94.9535,94.8955,94.9535,66513.0
2024-08-26 14:05:00,98.31,98.32,98.27,98.28,141705.0,94.9438,94.9535,94.9052,94.9148,141705.0
2024-08-26 14:10:00,98.29,98.33,98.27,98.31,122004.0,94.9245,94.9631,94.9052,94.9438,122004.0
2024-08-26 14:15:00,98.3,98.3,98.28,98.28,58904.0,94.9342,94.9342,94.9148,94.9148,58904.0
2024-08-26 14:20:00,98.29,98.3,98.25,98.28,68410.0,94.9245,94.9342,94.8859,94.9148,68410.0
2024-08-26 14:25:00,98.28,98.3,98.27,98.28,161529.0,94.9148,94.9342,94.9052,94.9148,161529.0
2024-08-26 14:30:00,98.27,98.28,98.24,98.25,112777.0,94.9052,94.9148,94.8762,94.8859,112777.0
2024-08-26 14:35:00,98.26,98.27,98.23,98.26,106363.0,94.8955,94.9052,94.8665,94.8955,106363.0
2024-08-26 14:40:00,98.27,98.29,98.26,98.29,103863.0,94.9052,94.9245,94.8955,94.9245,103863.0
2024-08-26 14:45:00,98.29,98.31,98.27,98.28,80442.0,94.9245,94.9438,94.9052,94.9148,80442.0
2024-08-26 14:50:00,98.28,98.29,98.24,98.26,62491.0,94.9148,94.9245,94.8762,94.8955,62491.0
2024-08-26 14:55:00,98.26,98.27,98.22,98.22,162071.0,94.8955,94.9052,94.8569,94.8569,162071.0
2024-08-26 15:00:00,98.23,98.26,98.21,98.23,80160.0,94.8665,94.8955,94.8472,94.8665,80160.0
2024-08-26 15:05:00,98.24,98.28,98.23,98.25,151434.0,94.8762,94.9148,94.8665,94.8859,151434.0
2024-08-26 15:10:00,98.26,98.27,98.25,98.26,76547.0,94.8955,94.9052,94.8859,94.8955,76547.0
2024-08-26 15:15:00,98.26,98.28,98.25,98.27,96558.0,94.8955,94.9148,94.8859,94.9052,96558.0
2024-08-26 15:20:00,98.27,98.27,98.21,98.21,133449.0,94.9052,94.9052,94.8472,94.8472,133449.0
2024-08-26 15:25:00,98.21,98.25,98.2,98.25,134133.0,94.8472,94.8859,94.8376,94.8859,134133.0
2024-08-26 15:30:00,98.24,98.25,98.22,98.22,244302.0,94.8762,94.8859,94.8569,94.8569,244302.0
2024-08-26 15:35:00,98.23,98.27,98.22,98.25,134199.0,94.8665,94.9052,94.8569,94.8859,134199.0
2024-08-26 15:40:00,98.24,98.25,98.23,98.24,89154.0,94.8762,94.8859,94.8665,94.8762,89154.0
2024-08-26 15:45:00,98.24,98.25,98.2,98.21,328938.0,94.8762,94.8859,94.8376,94.8472,328938.0
2024-08-26 15:50:00,98.2,98.22,98.2,98.21,158072.0,94.8376,94.8569,94.8376,94.8472,158072.0
2024-08-26 15:55:00,98.22,98.23,98.12,98.13,1941161.0,94.8569,94.8665,94.7603,94.77,1941161.0
2024-08-27 09:30:00,97.49,97.56,97.45,97.49,716937.0,94.1519,94.2195,94.1133,94.1519,716937.0
2024-08-27 09:35:00,97.48,97.55,97.41,97.48,404198.0,94.1422,94.2098,94.0746,94.1422,404198.0
2024-08-27 09:40:00,97.48,97.56,97.47,97.5,252110.0,94.1422,94.2195,94.1326,94.1615,252110.0
2024-08-27 09:45:00,97.5,97.59,97.49,97.52,236239.0,94.1615,94.2485,94.1519,94.1809,236239.0
2024-08-27 09:50:00,97.52,97.54,97.46,97.47,368458.0,94.1809,94.2002,94.1229,94.1326,368458.0
2024-08-27 09:55:00,97.48,97.48,97.42,97.47,323799.0,94.1422,94.1422,94.0843,94.1326,323799.0
2024-08-27 10:00:00,97.47,97.56,97.41,97.55,578626.0,94.1326,94.2195,94.0746,94.2098,578626.0
2024-08-27 10:05:00,97.55,97.55,97.47,97.51,276382.0,94.2098,94.2098,94.1326,94.1712,276382.0
2024-08-27 10:10:00,97.51,97.56,97.45,97.46,270117.0,94.1712,94.2195,94.1133,94.1229,270117.0
2024-08-27 10:15:00,97.45,97.52,97.43,97.51,452453.0,94.1133,94.1809,94.0939,94.1712,452453.0
2024-08-27 10:20:00,97.51,97.62,97.5,97.58,177897.0,94.1712,94.2774,94.1615,94.2388,177897.0
2024-08-27 10:25:00,97.58,97.58,97.52,97.56,116341.0,94.2388,94.2388,94.1809,94.2195,116341.0
2024-08-27 10:30:00,97.56,97.56,97.43,97.44,239057.0,94.2195,94.2195,94.0939,94.1036,239057.0
2024-08-27 10:35:00,97.44,97.62,97.42,97.61,403791.0,94.1036,94.2774,94.0843,94.2678,403791.0
2024-08-27 10:40:00,97.61,97.67,97.6,97.64,95106.0,94.2678,94.3257,94.2581,94.2968,95106.0
2024-08-27 10:45:00,97.64,97.69,97.59,97.66,245726.0,94.2968,94.345,94.2485,94.3161,245726.0
2024-08-27 10:50:00,97.67,97.67,97.59,97.61,206066.0,94.3257,94.3257,94.2485,94.2678,206066.0
2024-08-27 10:55:00,97.61,97.69,97.59,97.68,204817.0,94.2678,94.345,94.2485,94.3354,204817.0
2024-08-27 11:00:00,97.68,97.7,97.62,97.68,203763.0,94.3354,94.3547,94.2774,94.3354,203763.0
2024-08-27 11:05:00,97.68,97.69,97.64,97.68,142105.0,94.3354,94.345,94.2968,94.3354,142105.0
2024-08-27 11:10:00,97.69,97.73,97.68,97.72,147300.0,94.345,94.3837,94.3354,94.374,147300.0
2024-08-27 11:15:00,97.71,97.75,97.67,97.73,182410.0,94.3644,94.403,94.3257,94.3837,182410.0
2024-08-27 11:20:00,97.73,97.8,97.7,97.75,200429.0,94.3837,94.4513,94.3547,94.403,200429.0
2024-08-27 11:25:00,97.75,97.77,97.66,97.69,152852.0,94.403,94.4223,94.3161,94.345,152852.0
2024-08-27 11:30:00,97.69,97.71,97.64,97.69,255874.0,94.345,94.3644,94.2968,94.345,255874.0
2024-08-27 11:35:00,97.69,97.76,97.68,97.7,221588.0,94.345,94.4126,94.3354,94.3547,221588.0
2024-08-27 11:40:00,97.7,97.7,97.65,97.69,168489.0,94.3547,94.3547,94.3064,94.345,168489.0
2024-08-27 11:45:00,97.69,97.69,97.6,97.61,169725.0,94.345,94.345,94.2581,94.2678,169725.0
2024-08-27 11:50:00,97.61,97.62,97.59,97.59,115593.0,94.2678,94.2774,94.2485,94.2485,115593.0
2024-08-27 11:55:00,97.59,97.62,97.56,97.58,224118.0,94.2485,94.2774,94.2195,94.2388,224118.0
2024-08-27 12:00:00,97.59,97.63,97.57,97.57,341047.0,94.2485,94.2871,94.2291,94.2291,341047.0
2024-08-27 12:05:00,97.58,97.61,97.56,97.58,319127.0,94.2388,94.2678,94.2195,94.2388,319127.0
2024-08-27 12:10:00,97.58,97.62,97.53,97.62,288521.0,94.2388,94.2774,94.1905,94.2774,288521.0
2024-08-27 12:15:00,97.62,97.67,97.62,97.67,110503.0,94.2774,94.3257,94.2774,94.3257,110503.0
2024-08-27 12:20:00,97.67,97.73,97.64,97.67,807055.0,94.3257,94.3837,94.2968,94.3257,807055.0
2024-08-27 12:25:00,97.67,97.71,97.66,97.68,153289.0,94.3257,94.3644,94.3161,94.3354,153289.0
2024-08-27 12:30:00,97.68,97.72,97.63,97.7,253648.0,94.3354,94.374,94.2871,94.3547,253648.0
2024-08-27 12:35:00,97.7,97.75,97.7,97.7,123467.0,94.3547,94.403,94.3547,94.3547,123467.0
2024-08-27 12:40:00,97.71,97.77,97.7,97.72,147894.0,94.3644,94.4223,94.3547,94.374,147894.0
2024-08-27 12:45:00,97.72,97.73,97.68,97.7,50716.0,94.374,94.3837,94.3354,94.3547,50716.0
2024-08-27 12:50:00,97.7,97.74,97.69,97.73,80596.0,94.3547,94.3933,94.345,94.3837,80596.0
2024-08-27 12:55:00,97.73,97.84,97.73,97.8,118696.0,94.3837,94.4899,94.3837,94.4513,118696.0
2024-08-27 13:00:00,97.8,97.85,97.73,97.73,445006.0,94.4513,94.4996,94.3837,94.3837,445006.0
2024-08-27 13:05:00,97.73,97.8,97.7,97.79,135305.0,94.3837,94.4513,94.3547,94.4416,135305.0
2024-08-27 13:10:00,97.8,97.83,97.78,97.82,87582.0,94.4513,94.4802,94.432,94.4706,87582.0
2024-08-27 13:15:00,97.81,97.88,97.79,97.87,135830.0,94.4609,94.5285,94.4416,94.5189,135830.0
2024-08-27 13:20:00,97.88,97.88,97.8,97.82,115854.0,94.5285,94.5285,94.4513,94.4706,115854.0
2024-08-27 13:25:00,97.81,97.84,97.8,97.83,133977.0,94.4609,94.4899,94.4513,94.4802,133977.0
2024-08-27 13:30:00,97.83,97.83,97.78,97.78,121877.0,94.4802,94.4802,94.432,94.432,121877.0
2024-08-27 13:35:00,97.78,97.82,97.77,97.81,180004.0,94.432,94.4706,94.4223,94.4609,180004.0
2024-08-27 13:40:00,97.81,97.86,97.81,97.84,176072.0,94.4609,94.5092,94.4609,94.4899,176072.0
2024-08-27 13:45:00,97.84,97.86,97.83,97.84,51858.0,94.4899,94.5092,94.4802,94.4899,51858.0
2024-08-27 13:50:00,97.84,97.91,97.83,97.9,99653.0,94.4899,94.5575,94.4802,94.5478,99653.0
2024-08-27 13:55:00,97.9,97.92,97.89,97.9,60824.0,94.5478,94.5672,94.5382,94.5478,60824.0
2024-08-27 14:00:00,97.9,97.92,97.89,97.92,77418.0,94.5478,94.5672,94.5382,94.5672,77418.0
2024-08-27 14:05:00,97.91,97.93,97.9,97.92,143315.0,94.5575,94.5768,94.5478,94.5672,143315.0
2024-08-27 14:10:00,97.92,97.92,97.87,97.9,176231.0,94.5672,94.5672,94.5189,94.5478,176231.0
2024-08-27 14:15:00,97.9,97.97,97.89,97.97,301416.0,94.5478,94.6155,94.5382,94.6155,301416.0
2024-08-27 14:20:00,97.97,98.04,97.95,98.02,142329.0,94.6155,94.6831,94.5961,94.6637,142329.0
2024-08-27 14:25:00,98.02,98.08,98.02,98.04,104586.0,94.6637,94.7217,94.6637,94.6831,104586.0
2024-08-27 14:30:00,98.04,98.04,97.98,98.0,75698.0,94.6831,94.6831,94.6251,94.6444,75698.0
2024-08-27 14:35:00,98.0,98.01,97.94,97.95,230962.0,94.6444,94.6541,94.5865,94.5961,230962.0
2024-08-27 14:40:00,97.95,98.0,97.95,97.96,119235.0,94.5961,94.6444,94.5961,94.6058,119235.0
2024-08-27 14:45:00,97.95,98.0,97.93,97.96,85504.0,94.5961,94.6444,94.5768,94.6058,85504.0
2024-08-27 14:50:00,97.97,97.97,97.92,97.96,114088.0,94.6155,94.6155,94.5672,94.6058,114088.0
2024-08-27 14:55:00,97.97,97.97,97.87,97.87,376273.0,94.6155,94.6155,94.5189,94.5189,376273.0
2024-08-27 15:00:00,97.87,97.87,97.82,97.84,135925.0,94.5189,94.5189,94.4706,94.4899,135925.0
2024-08-27 15:05:00,97.84,97.85,97.78,97.81,372648.0,94.4899,94.4996,94.432,94.4609,372648.0
2024-08-27 15:10:00,97.82,97.83,97.79,97.83,219558.0,94.4706,94.4802,94.4416,94.4802,219558.0
2024-08-27 15:15:00,97.83,97.86,97.82,97.84,97919.0,94.4802,94.5092,94.4706,94.4899,97919.0
2024-08-27 15:20:00,97.84,97.91,97.83,97.89,207333.0,94.4899,94.5575,94.4802,94.5382,207333.0
2024-08-27 15:25:00,97.89,97.96,97.88,97.89,146872.0,94.5382,94.6058,94.5285,94.5382,146872.0
2024-08-27 15:30:00,97.89,97.96,97.88,97.95,159585.0,94.5382,94.6058,94.5285,94.5961,159585.0
2024-08-27 15:35:00,97.95,97.98,97.93,97.97,276605.0,94.5961,94.6251,94.5768,94.6155,276605.0
2024-08-27 15:40:00,97.97,98.01,97.95,97.99,129001.0,94.6155,94.6541,94.5961,94.6348,129001.0
2024-08-27 15:45:00,98.0,98.05,97.99,98.02,252728.0,94.6444,94.6927,94.6348,94.6637,252728.0
2024-08-27 15:50:00,98.02,98.05,97.99,98.04,206771.0,94.6637,94.6927,94.6348,94.6831,206771.0
2024-08-27 15:55:00,98.05,98.05,97.95,97.97,1536761.0,94.6927,94.6927,94.5961,94.6155,1536761.0
2024-08-28 09:30:00,98.01,98.02,97.88,97.89,440649.0,94.6541,94.6637,94.5285,94.5382,440649.0
2024-08-28 09:35:00,97.89,97.92,97.83,97.84,216531.0,94.5382,94.5672,94.4802,94.4899,216531.0
2024-08-28 09:40:00,97.84,97.89,97.83,97.89,146951.0,94.4899,94.5382,94.4802,94.5382,146951.0
2024-08-28 09:45:00,97.89,97.99,97.89,97.95,442797.0,94.5382,94.6348,94.5382,94.5961,442797.0
2024-08-28 09:50:00,97.94,97.98,97.91,97.92,174010.0,94.5865,94.6251,94.5575,94.5672,174010.0
2024-08-28 09:55:00,97.92,97.92,97.86,97.92,218966.0,94.5672,94.5672,94.5092,94.5672,218966.0
2024-08-28 10:00:00,97.92,97.94,97.88,97.92,149922.0,94.5672,94.5865,94.5285,94.5672,149922.0
2024-08-28 10:05:00,97.92,97.98,97.88,97.96,336489.0,94.5672,94.6251,94.5285,94.6058,336489.0
2024-08-28 10:10:00,97.96,98.06,97.95,98.02,567345.0,94.6058,94.7024,94.5961,94.6637,567345.0
2024-08-28 10:15:00,98.01,98.08,98.0,98.03,319607.0,94.6541,94.7217,94.6444,94.6734,319607.0
2024-08-28 10:20:00,98.03,98.06,97.97,97.97,222461.0,94.6734,94.7024,94.6155,94.6155,222461.0
2024-08-28 10:25:00,97.97,98.0,97.93,97.95,140583.0,94.6155,94.6444,94.5768,94.5961,140583.0
2024-08-28 10:30:00,97.96,98.06,97.95,98.06,171396.0,94.6058,94.7024,94.5961,94.7024,171396.0
2024-08-28 10:35:00,98.06,98.07,98.01,98.02,94314.0,94.7024,94.712,94.6541,94.6637,94314.0
2024-08-28 10:40:00,98.03,98.1,98.02,98.08,571548.0,94.6734,94.741,94.6637,94.7217,571548.0
2024-08-28 10:45:00,98.09,98.13,98.06,98.12,108681.0,94.7313,94.77,94.7024,94.7603,108681.0
2024-08-28 10:50:00,98.12,98.13,98.1,98.11,104209.0,94.7603,94.77,94.741,94.7507,104209.0
2024-08-28 10:55:00,98.11,98.19,98.08,98.17,128491.0,94.7507,94.8279,94.7217,94.8086,128491.0
2024-08-28 11:00:00,98.16,98.2,98.11,98.12,330645.0,94.7989,94.8376,94.7507,94.7603,330645.0
2024-08-28 11:05:00,98.12,98.12,98.0,98.02,70925.0,94.7603,94.7603,94.6444,94.6637,70925.0
2024-08-28 11:10:00,98.02,98.08,98.0,98.07,136010.0,94.6637,94.7217,94.6444,94.712,136010.0
2024-08-28 11:15:00,98.06,98.14,98.04,98.12,68704.0,94.7024,94.7796,94.6831,94.7603,68704.0
2024-08-28 11:20:00,98.13,98.17,98.11,98.17,88835.0,94.77,94.8086,94.7507,94.8086,88835.0
2024-08-28 11:25:00,98.17,98.2,98.13,98.19,184548.0,94.8086,94.8376,94.77,94.8279,184548.0
2024-08-28 11:30:00,98.19,98.19,98.09,98.1,214428.0,94.8279,94.8279,94.7313,94.741,214428.0
2024-08-28 11:35:00,98.09,98.11,98.03,98.05,117672.0,94.7313,94.7507,94.6734,94.6927,117672.0
2024-08-28 11:40:00,98.05,98.07,98.03,98.05,74295.0,94.6927,94.712,94.6734,94.6927,74295.0
2024-08-28 11:45:00,98.05,98.1,98.04,98.06,388451.0,94.6927,94.741,94.6831,94.7024,388451.0
2024-08-28 11:50:00,98.06,98.11,98.05,98.07,92480.0,94.7024,94.7507,94.6927,94.712,92480.0
2024-08-28 11:55:00,98.06,98.07,98.0,98.03,189287.0,94.7024,94.712,94.6444,94.6734,189287.0
2024-08-28 12:00:00,98.03,98.03,97.97,98.01,273436.0,94.6734,94.6734,94.6155,94.6541,273436.0
2024-08-28 12:05:00,98.01,98.03,97.98,98.01,132621.0,94.6541,94.6734,94.6251,94.6541,132621.0
2024-08-28 12:10:00,98.02,98.05,98.0,98.04,145296.0,94.6637,94.6927,94.6444,94.6831,145296.0
2024-08-28 12:15:00,98.05,98.06,98.0,98.03,59871.0,94.6927,94.7024,94.6444,94.6734,59871.0
2024-08-28 12:20:00,98.02,98.03,97.94,97.95,54820.0,94.6637,94.6734,94.5865,94.5961,54820.0
2024-08-28 12:25:00,97.95,97.97,97.91,97.93,89903.0,94.5961,94.6155,94.5575,94.5768,89903.0
2024-08-28 12:30:00,97.93,97.96,97.9,97.91,59424.0,94.5768,94.6058,94.5478,94.5575,59424.0
2024-08-28 12:35:00,97.93,97.93,97.87,97.87,48679.0,94.5768,94.5768,94.5189,94.5189,48679.0
2024-08-28 12:40:00,97.87,97.88,97.85,97.87,49565.0,94.5189,94.5285,94.4996,94.5189,49565.0
2024-08-28 12:45:00,97.87,97.92,97.87,97.9,135637.0,94.5189,94.5672,94.5189,94.5478,135637.0
2024-08-28 12:50:00,97.89,97.95,97.88,97.91,111050.0,94.5382,94.5961,94.5285,94.5575,111050.0
2024-08-28 12:55:00,97.91,97.91,97.84,97.86,719554.0,94.5575,94.5575,94.4899,94.5092,719554.0
2024-08-28 13:00:00,97.85,97.9,97.82,97.86,441947.0,94.4996,94.5478,94.4706,94.5092,441947.0
2024-08-28 13:05:00,97.86,97.87,97.82,97.82,106004.0,94.5092,94.5189,94.4706,94.4706,106004.0
2024-08-28 13:10:00,97.81,97.87,97.81,97.83,96170.0,94.4609,94.5189,94.4609,94.4802,96170.0
2024-08-28 13:15:00,97.83,97.88,97.82,97.88,72903.0,94.4802,94.5285,94.4706,94.5285,72903.0
2024-08-28 13:20:00,97.88,97.92,97.87,97.92,64725.0,94.5285,94.5672,94.5189,94.5672,64725.0
2024-08-28 13:25:00,97.93,97.96,97.91,97.95,35088.0,94.5768,94.6058,94.5575,94.5961,35088.0
2024-08-28 13:30:00,97.96,97.96,97.9,97.91,146756.0,94.6058,94.6058,94.5478,94.5575,146756.0
2024-08-28 13:35:00,97.91,97.92,97.89,97.9,34512.0,94.5575,94.5672,94.5382,94.5478,34512.0
2024-08-28 13:40:00,97.91,97.92,97.88,97.92,47261.0,94.5575,94.5672,94.5285,94.5672,47261.0
2024-08-28 13:45:00,97.91,97.93,97.9,97.92,48985.0,94.5575,94.5768,94.5478,94.5672,48985.0
2024-08-28 13:50:00,97.92,97.97,97.91,97.97,71604.0,94.5672,94.6155,94.5575,94.6155,71604.0
2024-08-28 13:55:00,97.97,98.02,97.93,98.01,155993.0,94.6155,94.6637,94.5768,94.6541,155993.0
2024-08-28 14:00:00,98.01,98.01,97.94,97.98,128457.0,94.6541,94.6541,94.5865,94.6251,128457.0
2024-08-28 14:05:00,97.97,97.98,97.88,97.89,267700.0,94.6155,94.6251,94.5285,94.5382,267700.0
2024-08-28 14:10:00,97.89,97.91,97.83,97.84,251160.0,94.5382,94.5575,94.4802,94.4899,251160.0
2024-08-28 14:15:00,97.84,97.88,97.83,97.86,226328.0,94.4899,94.5285,94.4802,94.5092,226328.0
2024-08-28 14:20:00,97.86,97.86,97.8,97.84,225899.0,94.5092,94.5092,94.4513,94.4899,225899.0
2024-08-28 14:25:00,97.83,97.84,97.8,97.81,202671.0,94.4802,94.4899,94.4513,94.4609,202671.0
2024-08-28 14:30:00,97.81,97.83,97.79,97.83,177238.0,94.4609,94.4802,94.4416,94.4802,177238.0
2024-08-28 14:35:00,97.83,97.83,97.8,97.83,186452.0,94.4802,94.4802,94.4513,94.4802,186452.0
2024-08-28 14:40:00,97.82,97.86,97.82,97.83,231759.0,94.4706,94.5092,94.4706,94.4802,231759.0
2024-08-28 14:45:00,97.83,97.89,97.82,97.87,201040.0,94.4802,94.5382,94.4706,94.5189,201040.0
2024-08-28 14:50:00,97.86,97.91,97.83,97.88,250219.0,94.5092,94.5575,94.4802,94.5285,250219.0
2024-08-28 14:55:00,97.87,97.88,97.83,97.84,111801.0,94.5189,94.5285,94.4802,94.4899,111801.0
2024-08-28 15:00:00,97.83,97.86,97.81,97.82,153923.0,94.4802,94.5092,94.4609,94.4706,153923.0
2024-08-28 15:05:00,97.81,97.84,97.79,97.81,324145.0,94.4609,94.4899,94.4416,94.4609,324145.0
2024-08-28 15:10:00,97.81,97.82,97.72,97.75,153948.0,94.4609,94.4706,94.374,94.403,153948.0
2024-08-28 15:15:00,97.74,97.77,97.74,97.76,106498.0,94.3933,94.4223,94.3933,94.4126,106498.0
2024-08-28 15:20:00,97.77,97.83,97.75,97.79,126324.0,94.4223,94.4802,94.403,94.4416,126324.0
2024-08-28 15:25:00,97.79,97.83,97.78,97.82,83481.0,94.4416,94.4802,94.432,94.4706,83481.0
2024-08-28 15:30:00,97.83,97.83,97.78,97.79,407903.0,94.4802,94.4802,94.432,94.4416,407903.0
2024-08-28 15:35:00,97.79,97.79,97.76,97.78,108028.0,94.4416,94.4416,94.4126,94.432,108028.0
2024-08-28 15:40:00,97.78,97.78,97.75,97.77,293802.0,94.432,94.432,94.403,94.4223,293802.0
2024-08-28 15:45:00,97.78,97.83,97.77,97.81,256896.0,94.432,94.4802,94.4223,94.4609,256896.0
2024-08-28 15:50:00,97.81,97.83,97.8,97.82,211389.0,94.4609,94.4802,94.4513,94.4706,211389.0
2024-08-28 15:55:00,97.82,97.9,97.77,97.87,1088647.0,94.4706,94.5478,94.4223,94.5189,1088647.0
2024-08-29 09:30:00,97.37,97.5,97.33,97.42,835387.0,94.036,94.1615,93.9974,94.0843,835387.0
2024-08-29 09:35:00,97.42,97.49,97.39,97.45,237802.0,94.0843,94.1519,94.0553,94.1133,237802.0
2024-08-29 09:40:00,97.45,97.48,97.39,97.41,206660.0,94.1133,94.1422,94.0553,94.0746,206660.0
2024-08-29 09:45:00,97.4,97.41,97.32,97.35,250304.0,94.065,94.0746,93.9877,94.0167,250304.0
2024-08-29 09:50:00,97.34,97.38,97.31,97.34,380007.0,94.007,94.0457,93.978,94.007,380007.0
2024-08-29 09:55:00,97.34,97.42,97.32,97.38,370789.0,94.007,94.0843,93.9877,94.0457,370789.0
2024-08-29 10:00:00,97.38,97.49,97.37,97.48,258292.0,94.0457,94.1519,94.036,94.1422,258292.0
2024-08-29 10:05:00,97.49,97.55,97.47,97.55,141005.0,94.1519,94.2098,94.1326,94.2098,141005.0
2024-08-29 10:10:00,97.54,97.58,97.51,97.57,103944.0,94.2002,94.2388,94.1712,94.2291,103944.0
2024-08-29 10:15:00,97.57,97.58,97.48,97.5,422167.0,94.2291,94.2388,94.1422,94.1615,422167.0
2024-08-29 10:20:00,97.5,97.53,97.45,97.46,80521.0,94.1615,94.1905,94.1133,94.1229,80521.0
2024-08-29 10:25:00,97.45,97.51,97.41,97.42,175035.0,94.1133,94.1712,94.0746,94.0843,175035.0
2024-08-29 10:30:00,97.42,97.44,97.33,97.33,234716.0,94.0843,94.1036,93.9974,93.9974,234716.0
2024-08-29 10:35:00,97.33,97.34,97.25,97.26,245535.0,93.9974,94.007,93.9201,93.9298,245535.0
2024-08-29 10:40:00,97.26,97.26,97.12,97.19,623902.0,93.9298,93.9298,93.7946,93.8622,623902.0
2024-08-29 10:45:00,97.2,97.24,97.19,97.23,153186.0,93.8718,93.9104,93.8622,93.9008,153186.0
2024-08-29 10:50:00,97.23,97.27,97.21,97.25,268030.0,93.9008,93.9394,93.8815,93.9201,268030.0
2024-08-29 10:55:00,97.25,97.26,97.15,97.19,302874.0,93.9201,93.9298,93.8235,93.8622,302874.0
2024-08-29 11:00:00,97.18,97.24,97.18,97.23,203306.0,93.8525,93.9104,93.8525,93.9008,203306.0
2024-08-29 11:05:00,97.23,97.31,97.23,97.26,244288.0,93.9008,93.978,93.9008,93.9298,244288.0
2024-08-29 11:10:00,97.26,97.26,97.2,97.25,142536.0,93.9298,93.9298,93.8718,93.9201,142536.0
2024-08-29 11:15:00,97.25,97.3,97.2,97.29,170449.0,93.9201,93.9684,93.8718,93.9587,170449.0
2024-08-29 11:20:00,97.3,97.32,97.22,97.22,144220.0,93.9684,93.9877,93.8911,93.8911,144220.0
2024-08-29 11:25:00,97.22,97.25,97.2,97.23,79117.0,93.8911,93.9201,93.8718,93.9008,79117.0
2024-08-29 11:30:00,97.23,97.33,97.22,97.32,196640.0,93.9008,93.9974,93.8911,93.9877,196640.0
2024-08-29 11:35:00,97.33,97.36,97.31,97.34,121826.0,93.9974,94.0263,93.978,94.007,121826.0
2024-08-29 11:40:00,97.34,97.39,97.34,97.36,147060.0,94.007,94.0553,94.007,94.0263,147060.0
2024-08-29 11:45:00,97.36,97.39,97.33,97.38,139274.0,94.0263,94.0553,93.9974,94.0457,139274.0
2024-08-29 11:50:00,97.37,97.43,97.36,97.42,177107.0,94.036,94.0939,94.0263,94.0843,177107.0
2024-08-29 11:55:00,97.42,97.43,97.38,97.41,495152.0,94.0843,94.0939,94.0457,94.0746,495152.0
2024-08-29 12:00:00,97.41,97.43,97.39,97.41,103141.0,94.0746,94.0939,94.0553,94.0746,103141.0
2024-08-29 12:05:00,97.41,97.42,97.39,97.42,133169.0,94.0746,94.0843,94.0553,94.0843,133169.0
2024-08-29 12:10:00,97.42,97.51,97.41,97.47,532338.0,94.0843,94.1712,94.0746,94.1326,532338.0
2024-08-29 12:15:00,97.48,97.48,97.45,97.45,118407.0,94.1422,94.1422,94.1133,94.1133,118407.0
2024-08-29 12:20:00,97.46,97.51,97.46,97.49,139346.0,94.1229,94.1712,94.1229,94.1519,139346.0
2024-08-29 12:25:00,97.5,97.53,97.49,97.51,132443.0,94.1615,94.1905,94.1519,94.1712,132443.0
2024-08-29 12:30:00,97.51,97.51,97.45,97.48,208170.0,94.1712,94.1712,94.1133,94.1422,208170.0
2024-08-29 12:35:00,97.48,97.51,97.46,97.51,97376.0,94.1422,94.1712,94.1229,94.1712,97376.0
2024-08-29 12:40:00,97.51,97.53,97.5,97.52,72068.0,94.1712,94.1905,94.1615,94.1809,72068.0
2024-08-29 12:45:00,97.52,97.54,97.5,97.54,156129.0,94.1809,94.2002,94.1615,94.2002,156129.0
2024-08-29 12:50:00,97.54,97.56,97.51,97.52,487849.0,94.2002,94.2195,94.1712,94.1809,487849.0
2024-08-29 12:55:00,97.52,97.58,97.52,97.55,538229.0,94.1809,94.2388,94.1809,94.2098,538229.0
2024-08-29 13:00:00,97.54,97.55,97.44,97.51,448179.0,94.2002,94.2098,94.1036,94.1712,448179.0
2024-08-29 13:05:00,97.51,97.6,97.51,97.56,147633.0,94.1712,94.2581,94.1712,94.2195,147633.0
2024-08-29 13:10:00,97.56,97.56,97.51,97.53,97494.0,94.2195,94.2195,94.1712,94.1905,97494.0
2024-08-29 13:15:00,97.53,97.53,97.47,97.51,114422.0,94.1905,94.1905,94.1326,94.1712,114422.0
2024-08-29 13:20:00,97.52,97.56,97.51,97.53,85626.0,94.1809,94.2195,94.1712,94.1905,85626.0
2024-08-29 13:25:00,97.53,97.53,97.49,97.52,162409.0,94.1905,94.1905,94.1519,94.1809,162409.0
2024-08-29 13:30:00,97.52,97.55,97.51,97.54,162616.0,94.1809,94.2098,94.1712,94.2002,162616.0
2024-08-29 13:35:00,97.53,97.54,97.5,97.52,184626.0,94.1905,94.2002,94.1615,94.1809,184626.0
2024-08-29 13:40:00,97.52,97.55,97.48,97.51,180148.0,94.1809,94.2098,94.1422,94.1712,180148.0
2024-08-29 13:45:00,97.51,97.59,97.5,97.57,97498.0,94.1712,94.2485,94.1615,94.2291,97498.0
2024-08-29 13:50:00,97.58,97.58,97.54,97.56,152907.0,94.2388,94.2388,94.2002,94.2195,152907.0
2024-08-29 13:55:00,97.56,97.61,97.55,97.61,244033.0,94.2195,94.2678,94.2098,94.2678,244033.0
2024-08-29 14:00:00,97.61,97.63,97.6,97.63,264364.0,94.2678,94.2871,94.2581,94.2871,264364.0
2024-08-29 14:05:00,97.63,97.63,97.58,97.59,355058.0,94.2871,94.2871,94.2388,94.2485,355058.0
2024-08-29 14:10:00,97.59,97.61,97.56,97.59,237144.0,94.2485,94.2678,94.2195,94.2485,237144.0
2024-08-29 14:15:00,97.59,97.62,97.57,97.6,329408.0,94.2485,94.2774,94.2291,94.2581,329408.0
2024-08-29 14:20:00,97.6,97.6,97.58,97.59,57818.0,94.2581,94.2581,94.2388,94.2485,57818.0
2024-08-29 14:25:00,97.59,97.64,97.58,97.63,280626.0,94.2485,94.2968,94.2388,94.2871,280626.0
2024-08-29 14:30:00,97.63,97.64,97.59,97.59,259189.0,94.2871,94.2968,94.2485,94.2485,259189.0
2024-08-29 14:35:00,97.59,97.62,97.59,97.61,140016.0,94.2485,94.2774,94.2485,94.2678,140016.0
2024-08-29 14:40:00,97.6,97.61,97.55,97.56,307004.0,94.2581,94.2678,94.2098,94.2195,307004.0
2024-08-29 14:45:00,97.55,97.57,97.52,97.55,501847.0,94.2098,94.2291,94.1809,94.2098,501847.0
2024-08-29 14:50:00,97.55,97.56,97.51,97.53,307691.0,94.2098,94.2195,94.1712,94.1905,307691.0
2024-08-29 14:55:00,97.53,97.54,97.51,97.53,148642.0,94.1905,94.2002,94.1712,94.1905,148642.0
2024-08-29 15:00:00,97.53,97.54,97.47,97.48,214505.0,94.1905,94.2002,94.1326,94.1422,214505.0
2024-08-29 15:05:00,97.49,97.5,97.48,97.49,141171.0,94.1519,94.1615,94.1422,94.1519,141171.0
2024-08-29 15:10:00,97.49,97.51,97.48,97.5,151947.0,94.1519,94.1712,94.1422,94.1615,151947.0
2024-08-29 15:15:00,97.5,97.5,97.45,97.48,371481.0,94.1615,94.1615,94.1133,94.1422,371481.0
2024-08-29 15:20:00,97.48,97.5,97.47,97.47,60072.0,94.1422,94.1615,94.1326,94.1326,60072.0
2024-08-29 15:25:00,97.48,97.5,97.46,97.5,228273.0,94.1422,94.1615,94.1229,94.1615,228273.0
2024-08-29 15:30:00,97.5,97.51,97.48,97.49,167858.0,94.1615,94.1712,94.1422,94.1519,167858.0
2024-08-29 15:35:00,97.5,97.51,97.48,97.48,177886.0,94.1615,94.1712,94.1422,94.1422,177886.0
2024-08-29 15:40:00,97.49,97.52,97.47,97.52,266581.0,94.1519,94.1809,94.1326,94.1809,266581.0
2024-08-29 15:45:00,97.52,97.52,97.5,97.51,185279.0,94.1809,94.1809,94.1615,94.1712,185279.0
2024-08-29 15:50:00,97.52,97.52,97.48,97.51,283786.0,94.1809,94.1809,94.1422,94.1712,283786.0
2024-08-29 15:55:00,97.51,97.53,97.47,97.51,1496336.0,94.1712,94.1905,94.1326,94.1712,1496336.0
2024-08-30 09:30:00,97.68,97.72,97.62,97.68,472383.0,94.3354,94.374,94.2774,94.3354,472383.0
2024-08-30 09:35:00,97.68,97.68,97.57,97.63,335159.0,94.3354,94.3354,94.2291,94.2871,335159.0
2024-08-30 09:40:00,97.63,97.67,97.6,97.64,240384.0,94.2871,94.3257,94.2581,94.2968,240384.0
2024-08-30 09:45:00,97.64,97.64,97.52,97.58,429641.0,94.2968,94.2968,94.1809,94.2388,429641.0
2024-08-30 09:50:00,97.59,97.65,97.54,97.6,423100.0,94.2485,94.3064,94.2002,94.2581,423100.0
2024-08-30 09:55:00,97.61,97.69,97.6,97.65,246400.0,94.2678,94.345,94.2581,94.3064,246400.0
2024-08-30 10:00:00,97.66,97.77,97.65,97.76,366627.0,94.3161,94.4223,94.3064,94.4126,366627.0
2024-08-30 10:05:00,97.76,97.85,97.73,97.82,408500.0,94.4126,94.4996,94.3837,94.4706,408500.0
2024-08-30 10:10:00,97.82,97.99,97.79,97.98,252513.0,94.4706,94.6348,94.4416,94.6251,252513.0
2024-08-30 10:15:00,97.98,97.99,97.84,97.84,240389.0,94.6251,94.6348,94.4899,94.4899,240389.0
2024-08-30 10:20:00,97.85,97.89,97.83,97.84,96850.0,94.4996,94.5382,94.4802,94.4899,96850.0
2024-08-30 10:25:00,97.84,97.86,97.74,97.74,211699.0,94.4899,94.5092,94.3933,94.3933,211699.0
2024-08-30 10:30:00,97.74,97.74,97.6,97.67,425116.0,94.3933,94.3933,94.2581,94.3257,425116.0
2024-08-30 10:35:00,97.67,97.68,97.57,97.62,288551.0,94.3257,94.3354,94.2291,94.2774,288551.0
2024-08-30 10:40:00,97.62,97.7,97.6,97.7,137712.0,94.2774,94.3547,94.2581,94.3547,137712.0
2024-08-30 10:45:00,97.7,97.76,97.57,97.66,369770.0,94.3547,94.4126,94.2291,94.3161,369770.0
2024-08-30 10:50:00,97.67,97.69,97.61,97.65,81533.0,94.3257,94.345,94.2678,94.3064,81533.0
2024-08-30 10:55:00,97.66,97.69,97.6,97.62,148776.0,94.3161,94.345,94.2581,94.2774,148776.0
2024-08-30 11:00:00,97.62,97.66,97.52,97.53,396855.0,94.2774,94.3161,94.1809,94.1905,396855.0
2024-08-30 11:05:00,97.53,97.59,97.51,97.59,531360.0,94.1905,94.2485,94.1712,94.2485,531360.0
2024-08-30 11:10:00,97.58,97.64,97.56,97.64,302630.0,94.2388,94.2968,94.2195,94.2968,302630.0
2024-08-30 11:15:00,97.64,97.67,97.6,97.66,128247.0,94.2968,94.3257,94.2581,94.3161,128247.0
2024-08-30 11:20:00,97.66,97.71,97.63,97.65,225626.0,94.3161,94.3644,94.2871,94.3064,225626.0
2024-08-30 11:25:00,97.66,97.66,97.55,97.56,97438.0,94.3161,94.3161,94.2098,94.2195,97438.0
2024-08-30 11:30:00,97.56,97.57,97.45,97.5,253738.0,94.2195,94.2291,94.1133,94.1615,253738.0
2024-08-30 11:35:00,97.49,97.54,97.46,97.53,115286.0,94.1519,94.2002,94.1229,94.1905,115286.0
2024-08-30 11:40:00,97.53,97.54,97.5,97.53,46553.0,94.1905,94.2002,94.1615,94.1905,46553.0
2024-08-30 11:45:00,97.54,97.54,97.46,97.47,70239.0,94.2002,94.2002,94.1229,94.1326,70239.0
2024-08-30 11:50:00,97.47,97.49,97.45,97.47,109232.0,94.1326,94.1519,94.1133,94.1326,109232.0
2024-08-30 11:55:00,97.47,97.49,97.36,97.38,169027.0,94.1326,94.1519,94.0263,94.0457,169027.0
2024-08-30 12:00:00,97.37,97.38,97.33,97.37,202329.0,94.036,94.0457,93.9974,94.036,202329.0
2024-08-30 12:05:00,97.37,97.38,97.29,97.31,358461.0,94.036,94.0457,93.9587,93.978,358461.0
2024-08-30 12:10:00,97.31,97.31,97.25,97.25,120062.0,93.978,93.978,93.9201,93.9201,120062.0
2024-08-30 12:15:00,97.25,97.31,97.04,97.08,678381.0,93.9201,93.978,93.7173,93.7559,678381.0
2024-08-30 12:20:00,97.07,97.09,96.95,96.96,500008.0,93.7463,93.7656,93.6304,93.64,500008.0
2024-08-30 12:25:00,96.96,97.05,96.94,97.05,280314.0,93.64,93.727,93.6207,93.727,280314.0
2024-08-30 12:30:00,97.05,97.07,96.99,97.0,289549.0,93.727,93.7463,93.669,93.6787,289549.0
2024-08-30 12:35:00,97.0,97.01,96.85,96.9,902578.0,93.6787,93.6883,93.5338,93.5821,902578.0
2024-08-30 12:40:00,96.91,96.94,96.85,96.92,1046557.0,93.5917,93.6207,93.5338,93.6014,1046557.0
2024-08-30 12:45:00,96.92,96.93,96.87,96.9,158389.0,93.6014,93.6111,93.5531,93.5821,158389.0
2024-08-30 12:50:00,96.89,96.9,96.78,96.78,495426.0,93.5724,93.5821,93.4662,93.4662,495426.0
2024-08-30 12:55:00,96.79,96.87,96.77,96.83,176426.0,93.4759,93.5531,93.4565,93.5145,176426.0
2024-08-30 13:00:00,96.83,96.88,96.81,96.88,402410.0,93.5145,93.5628,93.4952,93.5628,402410.0
2024-08-30 13:05:00,96.88,96.88,96.81,96.87,126371.0,93.5628,93.5628,93.4952,93.5531,126371.0
2024-08-30 13:10:00,96.87,96.91,96.85,96.91,110744.0,93.5531,93.5917,93.5338,93.5917,110744.0
2024-08-30 13:15:00,96.9,96.96,96.89,96.94,174523.0,93.5821,93.64,93.5724,93.6207,174523.0
2024-08-30 13:20:00,96.94,96.95,96.84,96.84,238822.0,93.6207,93.6304,93.5241,93.5241,238822.0
2024-08-30 13:25:00,96.83,96.85,96.78,96.8,535556.0,93.5145,93.5338,93.4662,93.4855,535556.0
2024-08-30 13:30:00,96.81,96.81,96.77,96.79,257819.0,93.4952,93.4952,93.4565,93.4759,257819.0
2024-08-30 13:35:00,96.79,96.87,96.78,96.83,436349.0,93.4759,93.5531,93.4662,93.5145,436349.0
2024-08-30 13:40:00,96.82,96.84,96.79,96.84,224572.0,93.5048,93.5241,93.4759,93.5241,224572.0
2024-08-30 13:45:00,96.84,96.89,96.83,96.86,152482.0,93.5241,93.5724,93.5145,93.5435,152482.0
2024-08-30 13:50:00,96.86,96.9,96.82,96.89,179825.0,93.5435,93.5821,93.5048,93.5724,179825.0
2024-08-30 13:55:00,96.89,96.93,96.86,96.9,518667.0,93.5724,93.6111,93.5435,93.5821,518667.0
2024-08-30 14:00:00,96.9,96.92,96.88,96.9,415848.0,93.5821,93.6014,93.5628,93.5821,415848.0
2024-08-30 14:05:00,96.89,96.9,96.84,96.88,238882.0,93.5724,93.5821,93.5241,93.5628,238882.0
2024-08-30 14:10:00,96.88,96.89,96.83,96.87,201066.0,93.5628,93.5724,93.5145,93.5531,201066.0
2024-08-30 14:15:00,96.88,96.95,96.87,96.94,304362.0,93.5628,93.6304,93.5531,93.6207,304362.0
2024-08-30 14:20:00,96.94,96.96,96.92,96.95,201718.0,93.6207,93.64,93.6014,93.6304,201718.0
2024-08-30 14:25:00,96.95,96.97,96.93,96.95,593126.0,93.6304,93.6497,93.6111,93.6304,593126.0
2024-08-30 14:30:00,96.95,96.96,96.91,96.92,649138.0,93.6304,93.64,93.5917,93.6014,649138.0
2024-08-30 14:35:00,96.92,97.0,96.91,96.99,842006.0,93.6014,93.6787,93.5917,93.669,842006.0
2024-08-30 14:40:00,96.98,96.99,96.94,96.95,369566.0,93.6593,93.669,93.6207,93.6304,369566.0
2024-08-30 14:45:00,96.94,96.95,96.92,96.93,229559.0,93.6207,93.6304,93.6014,93.6111,229559.0
2024-08-30 14:50:00,96.93,96.94,96.86,96.87,381661.0,93.6111,93.6207,93.5435,93.5531,381661.0
2024-08-30 14:55:00,96.87,96.9,96.77,96.88,1259446.0,93.5531,93.5821,93.4565,93.5628,1259446.0
2024-08-30 15:00:00,96.88,96.9,96.78,96.79,475515.0,93.5628,93.5821,93.4662,93.4759,475515.0
2024-08-30 15:05:00,96.78,96.84,96.78,96.79,269522.0,93.4662,93.5241,93.4662,93.4759,269522.0
2024-08-30 15:10:00,96.8,96.92,96.79,96.91,400172.0,93.4855,93.6014,93.4759,93.5917,400172.0
2024-08-30 15:15:00,96.92,96.95,96.89,96.92,623246.0,93.6014,93.6304,93.5724,93.6014,623246.0
2024-08-30 15:20:00,96.92,96.98,96.91,96.92,218471.0,93.6014,93.6593,93.5917,93.6014,218471.0
2024-08-30 15:25:00,96.92,96.94,96.86,96.87,420219.0,93.6014,93.6207,93.5435,93.5531,420219.0
2024-08-30 15:30:00,96.87,96.87,96.81,96.86,488910.0,93.5531,93.5531,93.4952,93.5435,488910.0
2024-08-30 15:35:00,96.86,96.9,96.82,96.89,492648.0,93.5435,93.5821,93.5048,93.5724,492648.0
2024-08-30 15:40:00,96.88,96.89,96.78,96.8,588877.0,93.5628,93.5724,93.4662,93.4855,588877.0
2024-08-30 15:45:00,96.79,96.79,96.68,96.73,811113.0,93.4759,93.4759,93.3696,93.4179,811113.0
2024-08-30 15:50:00,96.73,96.78,96.64,96.76,1422048.0,93.4179,93.4662,93.331,93.4469,1422048.0
2024-08-30 15:55:00,96.75,96.76,96.52,96.54,5361992.0,93.4372,93.4469,93.2151,93.2344,5361992.0
2024-09-03 09:30:00,97.56,97.59,97.45,97.53,1508028.0,94.521,94.55,94.4144,94.4919,1508028.0
2024-09-03 09:35:00,97.53,97.69,97.52,97.56,1794143.0,94.4919,94.6469,94.4822,94.521,1794143.0
2024-09-03 09:40:00,97.56,97.63,97.54,97.59,779132.0,94.521,94.5888,94.5016,94.55,779132.0
2024-09-03 09:45:00,97.6,97.79,97.59,97.71,1166675.0,94.5597,94.7438,94.55,94.6663,1166675.0
2024-09-03 09:50:00,97.72,97.93,97.7,97.91,967937.0,94.676,94.8794,94.6566,94.8601,967937.0
2024-09-03 09:55:00,97.91,97.91,97.78,97.84,891465.0,94.8601,94.8601,94.7341,94.7923,891465.0
2024-09-03 10:00:00,97.85,98.06,97.69,97.95,1320792.0,94.8019,95.0054,94.6469,94.8988,1320792.0
2024-09-03 10:05:00,97.95,97.97,97.79,97.83,1028819.0,94.8988,94.9182,94.7438,94.7826,1028819.0
2024-09-03 10:10:00,97.84,97.93,97.76,97.82,988244.0,94.7923,94.8794,94.7147,94.7729,988244.0
2024-09-03 10:15:00,97.82,97.88,97.66,97.7,763649.0,94.7729,94.831,94.6179,94.6566,763649.0
2024-09-03 10:20:00,97.69,97.79,97.63,97.63,416103.0,94.6469,94.7438,94.5888,94.5888,416103.0
2024-09-03 10:25:00,97.63,97.74,97.61,97.68,529840.0,94.5888,94.6954,94.5694,94.6372,529840.0
2024-09-03 10:30:00,97.67,97.73,97.63,97.72,482309.0,94.6275,94.6857,94.5888,94.676,482309.0
2024-09-03 10:35:00,97.73,97.93,97.71,97.88,524425.0,94.6857,94.8794,94.6663,94.831,524425.0
2024-09-03 10:40:00,97.88,97.88,97.72,97.78,512083.0,94.831,94.831,94.676,94.7341,512083.0
2024-09-03 10:45:00,97.78,97.87,97.77,97.84,427775.0,94.7341,94.8213,94.7244,94.7923,427775.0
2024-09-03 10:50:00,97.84,97.88,97.76,97.86,384373.0,94.7923,94.831,94.7147,94.8116,384373.0
2024-09-03 10:55:00,97.86,97.86,97.74,97.81,344289.0,94.8116,94.8116,94.6954,94.7632,344289.0
2024-09-03 11:00:00,97.79,97.83,97.72,97.83,190908.0,94.7438,94.7826,94.676,94.7826,190908.0
2024-09-03 11:05:00,97.83,97.83,97.67,97.67,339095.0,94.7826,94.7826,94.6275,94.6275,339095.0
2024-09-03 11:10:00,97.67,97.74,97.61,97.61,410034.0,94.6275,94.6954,94.5694,94.5694,410034.0
2024-09-03 11:15:00,97.6,97.63,97.53,97.59,465915.0,94.5597,94.5888,94.4919,94.55,465915.0
2024-09-03 11:20:00,97.59,97.65,97.58,97.62,351513.0,94.55,94.6082,94.5404,94.5791,351513.0
2024-09-03 11:25:00,97.61,97.66,97.61,97.65,391689.0,94.5694,94.6179,94.5694,94.6082,391689.0
2024-09-03 11:30:00,97.65,97.7,97.64,97.69,279654.0,94.6082,94.6566,94.5985,94.6469,279654.0
2024-09-03 11:35:00,97.7,97.7,97.59,97.62,426191.0,94.6566,94.6566,94.55,94.5791,426191.0
2024-09-03 11:40:00,97.61,97.65,97.57,97.58,311293.0,94.5694,94.6082,94.5307,94.5404,311293.0
2024-09-03 11:45:00,97.57,97.59,97.52,97.54,211774.0,94.5307,94.55,94.4822,94.5016,211774.0
2024-09-03 11:50:00,97.53,97.59,97.53,97.58,231612.0,94.4919,94.55,94.4919,94.5404,231612.0
2024-09-03 11:55:00,97.58,97.62,97.55,97.59,1021628.0,94.5404,94.5791,94.5113,94.55,1021628.0
2024-09-03 12:00:00,97.59,97.62,97.53,97.54,343245.0,94.55,94.5791,94.4919,94.5016,343245.0
2024-09-03 12:05:00,97.53,97.55,97.49,97.55,194277.0,94.4919,94.5113,94.4532,94.5113,194277.0
2024-09-03 12:10:00,97.54,97.64,97.53,97.64,197738.0,94.5016,94.5985,94.4919,94.5985,197738.0
2024-09-03 12:15:00,97.64,97.67,97.58,97.59,162218.0,94.5985,94.6275,94.5404,94.55,162218.0
2024-09-03 12:20:00,97.59,97.61,97.56,97.59,310916.0,94.55,94.5694,94.521,94.55,310916.0
2024-09-03 12:25:00,97.6,97.62,97.52,97.55,526121.0,94.5597,94.5791,94.4822,94.5113,526121.0
2024-09-03 12:30:00,97.55,97.57,97.51,97.53,102395.0,94.5113,94.5307,94.4725,94.4919,102395.0
2024-09-03 12:35:00,97.52,97.54,97.42,97.44,300989.0,94.4822,94.5016,94.3853,94.4047,300989.0
2024-09-03 12:40:00,97.44,97.48,97.43,97.47,144433.0,94.4047,94.4435,94.395,94.4338,144433.0
2024-09-03 12:45:00,97.48,97.5,97.43,97.5,266910.0,94.4435,94.4628,94.395,94.4628,266910.0
2024-09-03 12:50:00,97.5,97.52,97.45,97.51,297184.0,94.4628,94.4822,94.4144,94.4725,297184.0
2024-09-03 12:55:00,97.5,97.55,97.5,97.55,141003.0,94.4628,94.5113,94.4628,94.5113,141003.0
2024-09-03 13:00:00,97.55,97.58,97.51,97.58,602196.0,94.5113,94.5404,94.4725,94.5404,602196.0
2024-09-03 13:05:00,97.58,97.63,97.56,97.6,303884.0,94.5404,94.5888,94.521,94.5597,303884.0
2024-09-03 13:10:00,97.61,97.61,97.58,97.6,125151.0,94.5694,94.5694,94.5404,94.5597,125151.0
2024-09-03 13:15:00,97.59,97.68,97.59,97.68,219066.0,94.55,94.6372,94.55,94.6372,219066.0
2024-09-03 13:20:00,97.67,97.7,97.65,97.66,178914.0,94.6275,94.6566,94.6082,94.6179,178914.0
2024-09-03 13:25:00,97.66,97.66,97.58,97.59,185630.0,94.6179,94.6179,94.5404,94.55,185630.0
2024-09-03 13:30:00,97.59,97.59,97.54,97.56,111212.0,94.55,94.55,94.5016,94.521,111212.0
2024-09-03 13:35:00,97.55,97.58,97.55,97.56,209185.0,94.5113,94.5404,94.5113,94.521,209185.0
2024-09-03 13:40:00,97.56,97.6,97.52,97.6,324175.0,94.521,94.5597,94.4822,94.5597,324175.0
2024-09-03 13:45:00,97.59,97.6,97.55,97.59,248636.0,94.55,94.5597,94.5113,94.55,248636.0
2024-09-03 13:50:00,97.59,97.61,97.51,97.53,159823.0,94.55,94.5694,94.4725,94.4919,159823.0
2024-09-03 13:55:00,97.53,97.53,97.47,97.5,261348.0,94.4919,94.4919,94.4338,94.4628,261348.0
2024-09-03 14:00:00,97.5,97.51,97.46,97.48,188441.0,94.4628,94.4725,94.4241,94.4435,188441.0
2024-09-03 14:05:00,97.49,97.52,97.48,97.5,181790.0,94.4532,94.4822,94.4435,94.4628,181790.0
2024-09-03 14:10:00,97.51,97.57,97.5,97.56,213111.0,94.4725,94.5307,94.4628,94.521,213111.0
2024-09-03 14:15:00,97.56,97.61,97.53,97.61,142651.0,94.521,94.5694,94.4919,94.5694,142651.0
2024-09-03 14:20:00,97.6,97.61,97.52,97.56,551731.0,94.5597,94.5694,94.4822,94.521,551731.0
2024-09-03 14:25:00,97.56,97.58,97.52,97.56,169313.0,94.521,94.5404,94.4822,94.521,169313.0
2024-09-03 14:30:00,97.56,97.58,97.49,97.51,273008.0,94.521,94.5404,94.4532,94.4725,273008.0
2024-09-03 14:35:00,97.5,97.57,97.5,97.57,317550.0,94.4628,94.5307,94.4628,94.5307,317550.0
2024-09-03 14:40:00,97.58,97.61,97.54,97.55,190842.0,94.5404,94.5694,94.5016,94.5113,190842.0
2024-09-03 14:45:00,97.56,97.59,97.47,97.52,511166.0,94.521,94.55,94.4338,94.4822,511166.0
2024-09-03 14:50:00,97.52,97.61,97.5,97.61,343505.0,94.4822,94.5694,94.4628,94.5694,343505.0
2024-09-03 14:55:00,97.61,97.7,97.59,97.7,712850.0,94.5694,94.6566,94.55,94.6566,712850.0
2024-09-03 15:00:00,97.69,97.81,97.68,97.79,488733.0,94.6469,94.7632,94.6372,94.7438,488733.0
2024-09-03 15:05:00,97.79,97.79,97.74,97.79,341240.0,94.7438,94.7438,94.6954,94.7438,341240.0
2024-09-03 15:10:00,97.78,97.8,97.73,97.78,272708.0,94.7341,94.7535,94.6857,94.7341,272708.0
2024-09-03 15:15:00,97.78,97.84,97.77,97.78,173070.0,94.7341,94.7923,94.7244,94.7341,173070.0
2024-09-03 15:20:00,97.79,97.79,97.71,97.72,330109.0,94.7438,94.7438,94.6663,94.676,330109.0
2024-09-03 15:25:00,97.72,97.78,97.71,97.76,236729.0,94.676,94.7341,94.6663,94.7147,236729.0
2024-09-03 15:30:00,97.76,97.8,97.71,97.73,443560.0,94.7147,94.7535,94.6663,94.6857,443560.0
2024-09-03 15:35:00,97.74,97.76,97.71,97.71,325073.0,94.6954,94.7147,94.6663,94.6663,325073.0
2024-09-03 15:40:00,97.72,97.75,97.69,97.75,401166.0,94.676,94.7051,94.6469,94.7051,401166.0
2024-09-03 15:45:00,97.76,97.78,97.72,97.73,463262.0,94.7147,94.7341,94.676,94.6857,463262.0
2024-09-03 15:50:00,97.73,97.76,97.72,97.73,712115.0,94.6857,94.7147,94.676,94.6857,712115.0
2024-09-03 15:55:00,97.73,97.78,97.73,97.78,2506500.0,94.6857,94.7341,94.6857,94.7341,2506500.0
2024-09-04 09:30:00,97.88,97.95,97.86,97.95,344600.0,94.831,94.8988,94.8116,94.8988,344600.0
2024-09-04 09:35:00,97.95,98.07,97.95,97.98,310618.0,94.8988,95.0151,94.8988,94.9279,310618.0
2024-09-04 09:40:00,97.97,98.06,97.95,97.98,471766.0,94.9182,95.0054,94.8988,94.9279,471766.0
2024-09-04 09:45:00,97.98,98.05,97.92,97.97,472545.0,94.9279,94.9957,94.8698,94.9182,472545.0
2024-09-04 09:50:00,97.97,97.98,97.84,97.85,237259.0,94.9182,94.9279,94.7923,94.8019,237259.0
2024-09-04 09:55:00,97.84,97.94,97.81,97.92,498460.0,94.7923,94.8891,94.7632,94.8698,498460.0
2024-09-04 10:00:00,97.93,98.67,97.91,98.47,2688169.0,94.8794,95.5964,94.8601,95.4026,2688169.0
2024-09-04 10:05:00,98.47,98.47,98.23,98.32,649529.0,95.4026,95.4026,95.1701,95.2573,649529.0
2024-09-04 10:10:00,98.31,98.42,98.21,98.37,898124.0,95.2476,95.3542,95.1507,95.3057,898124.0
2024-09-04 10:15:00,98.37,98.38,98.24,98.27,660092.0,95.3057,95.3154,95.1798,95.2089,660092.0
2024-09-04 10:20:00,98.27,98.34,98.21,98.31,375662.0,95.2089,95.2767,95.1507,95.2476,375662.0
2024-09-04 10:25:00,98.32,98.51,98.32,98.38,335775.0,95.2573,95.4414,95.2573,95.3154,335775.0
2024-09-04 10:30:00,98.37,98.5,98.35,98.44,1098824.0,95.3057,95.4317,95.2864,95.3736,1098824.0
2024-09-04 10:35:00,98.42,98.48,98.38,98.39,316308.0,95.3542,95.4123,95.3154,95.3251,316308.0
2024-09-04 10:40:00,98.39,98.45,98.29,98.3,277992.0,95.3251,95.3833,95.2282,95.2379,277992.0
2024-09-04 10:45:00,98.3,98.42,98.29,98.41,225986.0,95.2379,95.3542,95.2282,95.3445,225986.0
2024-09-04 10:50:00,98.41,98.43,98.34,98.38,265550.0,95.3445,95.3639,95.2767,95.3154,265550.0
2024-09-04 10:55:00,98.38,98.41,98.32,98.38,208686.0,95.3154,95.3445,95.2573,95.3154,208686.0
2024-09-04 11:00:00,98.38,98.43,98.31,98.37,138728.0,95.3154,95.3639,95.2476,95.3057,138728.0
2024-09-04 11:05:00,98.37,98.39,98.28,98.29,197776.0,95.3057,95.3251,95.2185,95.2282,197776.0
2024-09-04 11:10:00,98.3,98.36,98.21,98.36,422643.0,95.2379,95.2961,95.1507,95.2961,422643.0
2024-09-04 11:15:00,98.36,98.45,98.33,98.43,248131.0,95.2961,95.3833,95.267,95.3639,248131.0
2024-09-04 11:20:00,98.44,98.46,98.35,98.35,212252.0,95.3736,95.3929,95.2864,95.2864,212252.0
2024-09-04 11:25:00,98.36,98.38,98.33,98.38,273795.0,95.2961,95.3154,95.267,95.3154,273795.0
2024-09-04 11:30:00,98.38,98.41,98.33,98.37,224739.0,95.3154,95.3445,95.267,95.3057,224739.0
2024-09-04 11:35:00,98.38,98.42,98.35,98.41,176369.0,95.3154,95.3542,95.2864,95.3445,176369.0
2024-09-04 11:40:00,98.41,98.42,98.34,98.37,139217.0,95.3445,95.3542,95.2767,95.3057,139217.0
2024-09-04 11:45:00,98.36,98.37,98.31,98.33,212341.0,95.2961,95.3057,95.2476,95.267,212341.0
2024-09-04 11:50:00,98.32,98.35,98.29,98.32,226680.0,95.2573,95.2864,95.2282,95.2573,226680.0
2024-09-04 11:55:00,98.33,98.39,98.32,98.35,204686.0,95.267,95.3251,95.2573,95.2864,204686.0
2024-09-04 12:00:00,98.34,98.39,98.32,98.37,127642.0,95.2767,95.3251,95.2573,95.3057,127642.0
2024-09-04 12:05:00,98.38,98.44,98.38,98.43,146444.0,95.3154,95.3736,95.3154,95.3639,146444.0
2024-09-04 12:10:00,98.44,98.52,98.44,98.48,235720.0,95.3736,95.4511,95.3736,95.4123,235720.0
2024-09-04 12:15:00,98.48,98.48,98.43,98.44,154931.0,95.4123,95.4123,95.3639,95.3736,154931.0
2024-09-04 12:20:00,98.44,98.45,98.4,98.44,171844.0,95.3736,95.3833,95.3348,95.3736,171844.0
2024-09-04 12:25:00,98.45,98.47,98.4,98.44,310462.0,95.3833,95.4026,95.3348,95.3736,310462.0
2024-09-04 12:30:00,98.44,98.49,98.42,98.48,364922.0,95.3736,95.422,95.3542,95.4123,364922.0
2024-09-04 12:35:00,98.48,98.55,98.48,98.55,165308.0,95.4123,95.4801,95.4123,95.4801,165308.0
2024-09-04 12:40:00,98.55,98.61,98.53,98.58,275948.0,95.4801,95.5383,95.4608,95.5092,275948.0
2024-09-04 12:45:00,98.58,98.63,98.57,98.57,305121.0,95.5092,95.5576,95.4995,95.4995,305121.0
2024-09-04 12:50:00,98.58,98.62,98.55,98.57,337487.0,95.5092,95.548,95.4801,95.4995,337487.0
2024-09-04 12:55:00,98.58,98.62,98.57,98.61,109153.0,95.5092,95.548,95.4995,95.5383,109153.0
2024-09-04 13:00:00,98.6,98.65,98.59,98.63,133996.0,95.5286,95.577,95.5189,95.5576,133996.0
2024-09-04 13:05:00,98.63,98.63,98.6,98.62,115114.0,95.5576,95.5576,95.5286,95.548,115114.0
2024-09-04 13:10:00,98.62,98.65,98.61,98.62,349351.0,95.548,95.577,95.5383,95.548,349351.0
2024-09-04 13:15:00,98.63,98.63,98.58,98.61,224236.0,95.5576,95.5576,95.5092,95.5383,224236.0
2024-09-04 13:20:00,98.61,98.62,98.58,98.59,176004.0,95.5383,95.548,95.5092,95.5189,176004.0
2024-09-04 13:25:00,98.59,98.64,98.58,98.64,208788.0,95.5189,95.5673,95.5092,95.5673,208788.0
2024-09-04 13:30:00,98.63,98.69,98.63,98.68,256162.0,95.5576,95.6158,95.5576,95.6061,256162.0
2024-09-04 13:35:00,98.68,98.7,98.64,98.67,334607.0,95.6061,95.6255,95.5673,95.5964,334607.0
2024-09-04 13:40:00,98.67,98.78,98.66,98.78,256494.0,95.5964,95.703,95.5867,95.703,256494.0
2024-09-04 13:45:00,98.77,98.78,98.7,98.72,192819.0,95.6933,95.703,95.6255,95.6448,192819.0
2024-09-04 13:50:00,98.71,98.71,98.64,98.69,176264.0,95.6352,95.6352,95.5673,95.6158,176264.0
2024-09-04 13:55:00,98.69,98.7,98.65,98.66,290291.0,95.6158,95.6255,95.577,95.5867,290291.0
2024-09-04 14:00:00,98.67,98.72,98.65,98.71,527820.0,95.5964,95.6448,95.577,95.6352,527820.0
2024-09-04 14:05:00,98.7,98.76,98.7,98.76,251382.0,95.6255,95.6836,95.6255,95.6836,251382.0
2024-09-04 14:10:00,98.76,98.81,98.74,98.76,254213.0,95.6836,95.732,95.6642,95.6836,254213.0
2024-09-04 14:15:00,98.77,98.85,98.76,98.81,328981.0,95.6933,95.7708,95.6836,95.732,328981.0
2024-09-04 14:20:00,98.81,98.83,98.75,98.78,180952.0,95.732,95.7514,95.6739,95.703,180952.0
2024-09-04 14:25:00,98.78,98.83,98.73,98.75,238855.0,95.703,95.7514,95.6545,95.6739,238855.0
2024-09-04 14:30:00,98.75,98.77,98.68,98.69,365951.0,95.6739,95.6933,95.6061,95.6158,365951.0
2024-09-04 14:35:00,98.7,98.74,98.68,98.73,180831.0,95.6255,95.6642,95.6061,95.6545,180831.0
2024-09-04 14:40:00,98.73,98.76,98.69,98.72,1451542.0,95.6545,95.6836,95.6158,95.6448,1451542.0
2024-09-04 14:45:00,98.72,98.77,98.7,98.72,294269.0,95.6448,95.6933,95.6255,95.6448,294269.0
2024-09-04 14:50:00,98.71,98.86,98.71,98.84,498649.0,95.6352,95.7805,95.6352,95.7611,498649.0
2024-09-04 14:55:00,98.84,98.87,98.79,98.83,837341.0,95.7611,95.7902,95.7127,95.7514,837341.0
2024-09-04 15:00:00,98.83,98.93,98.82,98.87,406046.0,95.7514,95.8483,95.7417,95.7902,406046.0
2024-09-04 15:05:00,98.88,98.9,98.86,98.87,185796.0,95.7999,95.8192,95.7805,95.7902,185796.0
2024-09-04 15:10:00,98.88,98.9,98.85,98.9,190016.0,95.7999,95.8192,95.7708,95.8192,190016.0
2024-09-04 15:15:00,98.9,98.95,98.88,98.93,439051.0,95.8192,95.8677,95.7999,95.8483,439051.0
2024-09-04 15:20:00,98.93,98.96,98.88,98.9,541429.0,95.8483,95.8774,95.7999,95.8192,541429.0
2024-09-04 15:25:00,98.9,98.92,98.88,98.92,398996.0,95.8192,95.8386,95.7999,95.8386,398996.0
2024-09-04 15:30:00,98.92,98.97,98.9,98.92,385131.0,95.8386,95.8871,95.8192,95.8386,385131.0
2024-09-04 15:35:00,98.93,98.95,98.86,98.87,579185.0,95.8483,95.8677,95.7805,95.7902,579185.0
2024-09-04 15:40:00,98.86,98.93,98.84,98.92,563266.0,95.7805,95.8483,95.7611,95.8386,563266.0
2024-09-04 15:45:00,98.93,98.95,98.88,98.91,671948.0,95.8483,95.8677,95.7999,95.8289,671948.0
2024-09-04 15:50:00,98.91,98.98,98.9,98.96,582326.0,95.8289,95.8967,95.8192,95.8774,582326.0
2024-09-04 15:55:00,98.95,99.03,98.95,98.97,2711209.0,95.8677,95.9452,95.8677,95.8871,2711209.0
2024-09-05 09:30:00,99.34,99.34,99.24,99.26,807148.0,96.2455,96.2455,96.1486,96.168,807148.0
2024-09-05 09:35:00,99.26,99.28,99.22,99.27,544522.0,96.168,96.1874,96.1293,96.1777,544522.0
2024-09-05 09:40:00,99.27,99.31,99.23,99.28,409266.0,96.1777,96.2165,96.139,96.1874,409266.0
2024-09-05 09:45:00,99.28,99.35,99.21,99.27,782749.0,96.1874,96.2552,96.1196,96.1777,782749.0
2024-09-05 09:50:00,99.26,99.37,99.26,99.36,307802.0,96.168,96.2746,96.168,96.2649,307802.0
2024-09-05 09:55:00,99.37,99.44,99.32,99.36,613912.0,96.2746,96.3424,96.2261,96.2649,613912.0
2024-09-05 10:00:00,99.36,99.39,99.01,99.05,1321337.0,96.2649,96.294,95.9258,95.9646,1321337.0
2024-09-05 10:05:00,99.05,99.12,98.96,99.09,627595.0,95.9646,96.0324,95.8774,96.0033,627595.0
2024-09-05 10:10:00,99.09,99.26,99.06,99.23,696889.0,96.0033,96.168,95.9742,96.139,696889.0
2024-09-05 10:15:00,99.24,99.26,99.15,99.18,524128.0,96.1486,96.168,96.0614,96.0905,524128.0
2024-09-05 10:20:00,99.18,99.18,99.02,99.04,467127.0,96.0905,96.0905,95.9355,95.9549,467127.0
2024-09-05 10:25:00,99.04,99.17,99.02,99.08,756181.0,95.9549,96.0808,95.9355,95.9936,756181.0
2024-09-05 10:30:00,99.1,99.18,99.08,99.17,493256.0,96.013,96.0905,95.9936,96.0808,493256.0
2024-09-05 10:35:00,99.17,99.19,99.03,99.07,607775.0,96.0808,96.1002,95.9452,95.9839,607775.0
2024-09-05 10:40:00,99.07,99.1,98.84,98.9,775433.0,95.9839,96.013,95.7611,95.8192,775433.0
2024-09-05 10:45:00,98.89,98.98,98.87,98.98,355746.0,95.8095,95.8967,95.7902,95.8967,355746.0
2024-09-05 10:50:00,98.98,99.03,98.95,98.95,319112.0,95.8967,95.9452,95.8677,95.8677,319112.0
2024-09-05 10:55:00,98.95,98.95,98.88,98.9,619746.0,95.8677,95.8677,95.7999,95.8192,619746.0
2024-09-05 11:00:00,98.89,98.97,98.83,98.92,889887.0,95.8095,95.8871,95.7514,95.8386,889887.0
2024-09-05 11:05:00,98.91,98.92,98.77,98.86,613000.0,95.8289,95.8386,95.6933,95.7805,613000.0
2024-09-05 11:10:00,98.86,98.96,98.85,98.95,231864.0,95.7805,95.8774,95.7708,95.8677,231864.0
2024-09-05 11:15:00,98.95,99.01,98.94,98.96,338499.0,95.8677,95.9258,95.858,95.8774,338499.0
2024-09-05 11:20:00,98.95,98.98,98.92,98.98,173225.0,95.8677,95.8967,95.8386,95.8967,173225.0
2024-09-05 11:25:00,98.98,99.06,98.95,99.03,498711.0,95.8967,95.9742,95.8677,95.9452,498711.0
2024-09-05 11:30:00,99.04,99.15,99.02,99.14,478823.0,95.9549,96.0614,95.9355,96.0518,478823.0
2024-09-05 11:35:00,99.13,99.2,99.07,99.18,441645.0,96.0421,96.1099,95.9839,96.0905,441645.0
2024-09-05 11:40:00,99.17,99.24,99.15,99.22,814278.0,96.0808,96.1486,96.0614,96.1293,814278.0
2024-09-05 11:45:00,99.22,99.23,99.14,99.15,514427.0,96.1293,96.139,96.0518,96.0614,514427.0
2024-09-05 11:50:00,99.15,99.24,99.12,99.2,260518.0,96.0614,96.1486,96.0324,96.1099,260518.0
2024-09-05 11:55:00,99.2,99.24,99.19,99.2,230634.0,96.1099,96.1486,96.1002,96.1099,230634.0
2024-09-05 12:00:00,99.21,99.21,99.11,99.14,273792.0,96.1196,96.1196,96.0227,96.0518,273792.0
2024-09-05 12:05:00,99.14,99.17,99.11,99.12,180776.0,96.0518,96.0808,96.0227,96.0324,180776.0
2024-09-05 12:10:00,99.12,99.27,99.12,99.24,452213.0,96.0324,96.1777,96.0324,96.1486,452213.0
2024-09-05 12:15:00,99.23,99.31,99.23,99.28,449031.0,96.139,96.2165,96.139,96.1874,449031.0
2024-09-05 12:20:00,99.28,99.34,99.24,99.32,444382.0,96.1874,96.2455,96.1486,96.2261,444382.0
2024-09-05 12:25:00,99.33,99.37,99.29,99.37,438592.0,96.2358,96.2746,96.1971,96.2746,438592.0
2024-09-05 12:30:00,99.37,99.38,99.24,99.31,439736.0,96.2746,96.2843,96.1486,96.2165,439736.0
2024-09-05 12:35:00,99.31,99.32,99.27,99.31,247781.0,96.2165,96.2261,96.1777,96.2165,247781.0
2024-09-05 12:40:00,99.31,99.32,99.23,99.25,235868.0,96.2165,96.2261,96.139,96.1583,235868.0
2024-09-05 12:45:00,99.25,99.27,99.18,99.2,455237.0,96.1583,96.1777,96.0905,96.1099,455237.0
2024-09-05 12:50:00,99.2,99.46,99.19,99.36,694370.0,96.1099,96.3618,96.1002,96.2649,694370.0
2024-09-05 12:55:00,99.36,99.46,99.32,99.44,479022.0,96.2649,96.3618,96.2261,96.3424,479022.0
2024-09-05 13:00:00,99.44,99.45,99.37,99.43,366644.0,96.3424,96.3521,96.2746,96.3327,366644.0
2024-09-05 13:05:00,99.44,99.52,99.43,99.52,431024.0,96.3424,96.4199,96.3327,96.4199,431024.0
2024-09-05 13:10:00,99.52,99.52,99.45,99.5,328972.0,96.4199,96.4199,96.3521,96.4005,328972.0
2024-09-05 13:15:00,99.51,99.57,99.5,99.54,456251.0,96.4102,96.4684,96.4005,96.4393,456251.0
2024-09-05 13:20:00,99.54,99.55,99.5,99.53,449910.0,96.4393,96.449,96.4005,96.4296,449910.0
2024-09-05 13:25:00,99.54,99.59,99.53,99.57,677137.0,96.4393,96.4877,96.4296,96.4684,677137.0
2024-09-05 13:30:00,99.57,99.62,99.54,99.62,436857.0,96.4684,96.5168,96.4393,96.5168,436857.0
2024-09-05 13:35:00,99.63,99.63,99.51,99.59,534930.0,96.5265,96.5265,96.4102,96.4877,534930.0
2024-09-05 13:40:00,99.59,99.61,99.52,99.53,338391.0,96.4877,96.5071,96.4199,96.4296,338391.0
2024-09-05 13:45:00,99.54,99.55,99.49,99.5,176608.0,96.4393,96.449,96.3909,96.4005,176608.0
2024-09-05 13:50:00,99.51,99.53,99.46,99.53,361608.0,96.4102,96.4296,96.3618,96.4296,361608.0
2024-09-05 13:55:00,99.52,99.56,99.51,99.55,186825.0,96.4199,96.4587,96.4102,96.449,186825.0
2024-09-05 14:00:00,99.56,99.63,99.53,99.6,407728.0,96.4587,96.5265,96.4296,96.4974,407728.0
2024-09-05 14:05:00,99.61,99.64,99.58,99.63,210546.0,96.5071,96.5362,96.4781,96.5265,210546.0
2024-09-05 14:10:00,99.63,99.67,99.62,99.64,312148.0,96.5265,96.5652,96.5168,96.5362,312148.0
2024-09-05 14:15:00,99.64,99.65,99.56,99.59,199333.0,96.5362,96.5459,96.4587,96.4877,199333.0
2024-09-05 14:20:00,99.59,99.65,99.58,99.62,237462.0,96.4877,96.5459,96.4781,96.5168,237462.0
2024-09-05 14:25:00,99.62,99.65,99.61,99.64,169076.0,96.5168,96.5459,96.5071,96.5362,169076.0
2024-09-05 14:30:00,99.64,99.64,99.57,99.59,448301.0,96.5362,96.5362,96.4684,96.4877,448301.0
2024-09-05 14:35:00,99.59,99.61,99.56,99.56,292821.0,96.4877,96.5071,96.4587,96.4587,292821.0
2024-09-05 14:40:00,99.56,99.57,99.46,99.5,401059.0,96.4587,96.4684,96.3618,96.4005,401059.0
2024-09-05 14:45:00,99.5,99.51,99.43,99.46,414315.0,96.4005,96.4102,96.3327,96.3618,414315.0
2024-09-05 14:50:00,99.45,99.47,99.41,99.44,253016.0,96.3521,96.3715,96.3133,96.3424,253016.0
2024-09-05 14:55:00,99.44,99.53,99.43,99.53,574296.0,96.3424,96.4296,96.3327,96.4296,574296.0
2024-09-05 15:00:00,99.53,99.62,99.52,99.6,324923.0,96.4296,96.5168,96.4199,96.4974,324923.0
2024-09-05 15:05:00,99.61,99.63,99.54,99.57,323352.0,96.5071,96.5265,96.4393,96.4684,323352.0
2024-09-05 15:10:00,99.57,99.65,99.56,99.61,320779.0,96.4684,96.5459,96.4587,96.5071,320779.0
2024-09-05 15:15:00,99.61,99.68,99.54,99.58,426747.0,96.5071,96.5749,96.4393,96.4781,426747.0
2024-09-05 15:20:00,99.57,99.58,99.53,99.54,144706.0,96.4684,96.4781,96.4296,96.4393,144706.0
2024-09-05 15:25:00,99.54,99.58,99.53,99.56,227611.0,96.4393,96.4781,96.4296,96.4587,227611.0
2024-09-05 15:30:00,99.56,99.57,99.5,99.5,260128.0,96.4587,96.4684,96.4005,96.4005,260128.0
2024-09-05 15:35:00,99.51,99.54,99.47,99.54,487997.0,96.4102,96.4393,96.3715,96.4393,487997.0
2024-09-05 15:40:00,99.53,99.64,99.52,99.63,668224.0,96.4296,96.5362,96.4199,96.5265,668224.0
2024-09-05 15:45:00,99.63,99.64,99.6,99.61,347328.0,96.5265,96.5362,96.4974,96.5071,347328.0
2024-09-05 15:50:00,99.62,99.66,99.57,99.58,748836.0,96.5168,96.5556,96.4684,96.4781,748836.0
2024-09-05 15:55:00,99.58,99.59,99.52,99.54,1975168.0,96.4781,96.4877,96.4199,96.4393,1975168.0
2024-09-06 09:30:00,99.55,99.6,99.4,99.41,883856.0,96.449,96.4974,96.3037,96.3133,883856.0
2024-09-06 09:35:00,99.41,99.42,99.24,99.32,813005.0,96.3133,96.323,96.1486,96.2261,813005.0
2024-09-06 09:40:00,99.33,99.47,99.28,99.35,628842.0,96.2358,96.3715,96.1874,96.2552,628842.0
2024-09-06 09:45:00,99.35,99.4,99.3,99.31,367025.0,96.2552,96.3037,96.2068,96.2165,367025.0
2024-09-06 09:50:00,99.31,99.35,99.19,99.33,818668.0,96.2165,96.2552,96.1002,96.2358,818668.0
2024-09-06 09:55:00,99.33,99.35,99.24,99.34,755654.0,96.2358,96.2552,96.1486,96.2455,755654.0
2024-09-06 10:00:00,99.35,99.45,99.35,99.42,303971.0,96.2552,96.3521,96.2552,96.323,303971.0
2024-09-06 10:05:00,99.43,99.5,99.39,99.5,731493.0,96.3327,96.4005,96.294,96.4005,731493.0
2024-09-06 10:10:00,99.5,99.58,99.45,99.56,469086.0,96.4005,96.4781,96.3521,96.4587,469086.0
2024-09-06 10:15:00,99.56,99.7,99.53,99.68,513438.0,96.4587,96.5943,96.4296,96.5749,513438.0
2024-09-06 10:20:00,99.67,99.88,99.64,99.88,935470.0,96.5652,96.7687,96.5362,96.7687,935470.0
2024-09-06 10:25:00,99.87,100.05,99.86,100.02,886397.0,96.759,96.9334,96.7493,96.9043,886397.0
2024-09-06 10:30:00,100.01,100.14,99.99,100.14,993547.0,96.8947,97.0206,96.8753,97.0206,993547.0
2024-09-06 10:35:00,100.15,100.3,100.1,100.3,850261.0,97.0303,97.1756,96.9819,97.1756,850261.0
2024-09-06 10:40:00,100.3,100.44,100.25,100.38,1144750.0,97.1756,97.3113,97.1272,97.2531,1144750.0
2024-09-06 10:45:00,100.39,100.43,100.31,100.42,727799.0,97.2628,97.3016,97.1853,97.2919,727799.0
2024-09-06 10:50:00,100.42,100.46,100.31,100.45,505664.0,97.2919,97.3306,97.1853,97.3209,505664.0
2024-09-06 10:55:00,100.44,100.54,100.44,100.48,686625.0,97.3113,97.4081,97.3113,97.35,686625.0
2024-09-06 11:00:00,100.47,100.78,100.43,100.43,2554857.0,97.3403,97.6407,97.3016,97.3016,2554857.0
2024-09-06 11:05:00,100.44,100.49,100.3,100.35,969014.0,97.3113,97.3597,97.1756,97.2241,969014.0
2024-09-06 11:10:00,100.36,100.68,100.36,100.64,681456.0,97.2338,97.5438,97.2338,97.505,681456.0
2024-09-06 11:15:00,100.64,100.78,100.59,100.73,809535.0,97.505,97.6407,97.4566,97.5922,809535.0
2024-09-06 11:20:00,100.73,100.75,100.64,100.73,1098438.0,97.5922,97.6116,97.505,97.5922,1098438.0
2024-09-06 11:25:00,100.73,100.78,100.6,100.6,865399.0,97.5922,97.6407,97.4663,97.4663,865399.0
2024-09-06 11:30:00,100.61,100.62,100.42,100.48,949713.0,97.476,97.4857,97.2919,97.35,949713.0
2024-09-06 11:35:00,100.48,100.53,100.36,100.37,1318451.0,97.35,97.3985,97.2338,97.2434,1318451.0
2024-09-06 11:40:00,100.37,100.42,100.35,100.41,496176.0,97.2434,97.2919,97.2241,97.2822,496176.0
2024-09-06 11:45:00,100.41,100.43,100.25,100.38,557902.0,97.2822,97.3016,97.1272,97.2531,557902.0
2024-09-06 11:50:00,100.38,100.43,100.36,100.41,537645.0,97.2531,97.3016,97.2338,97.2822,537645.0
2024-09-06 11:55:00,100.41,100.42,100.34,100.4,669744.0,97.2822,97.2919,97.2144,97.2725,669744.0
2024-09-06 12:00:00,100.41,100.43,100.18,100.2,1013102.0,97.2822,97.3016,97.0594,97.0787,1013102.0
2024-09-06 12:05:00,100.21,100.22,100.09,100.17,475119.0,97.0884,97.0981,96.9722,97.0497,475119.0
2024-09-06 12:10:00,100.17,100.2,100.0,100.0,616436.0,97.0497,97.0787,96.885,96.885,616436.0
2024-09-06 12:15:00,100.01,100.03,99.9,99.91,694626.0,96.8947,96.914,96.7881,96.7978,694626.0
2024-09-06 12:20:00,99.9,99.91,99.76,99.77,421580.0,96.7881,96.7978,96.6524,96.6621,421580.0
2024-09-06 12:25:00,99.78,99.87,99.75,99.87,445990.0,96.6718,96.759,96.6428,96.759,445990.0
2024-09-06 12:30:00,99.87,99.89,99.7,99.71,985712.0,96.759,96.7784,96.5943,96.604,985712.0
2024-09-06 12:35:00,99.71,99.83,99.7,99.81,675417.0,96.604,96.7203,96.5943,96.7009,675417.0
2024-09-06 12:40:00,99.81,99.84,99.71,99.73,499128.0,96.7009,96.73,96.604,96.6234,499128.0
2024-09-06 12:45:00,99.74,99.77,99.58,99.6,780326.0,96.6331,96.6621,96.4781,96.4974,780326.0
2024-09-06 12:50:00,99.6,99.66,99.56,99.64,476502.0,96.4974,96.5556,96.4587,96.5362,476502.0
2024-09-06 12:55:00,99.64,99.72,99.62,99.7,591741.0,96.5362,96.6137,96.5168,96.5943,591741.0
2024-09-06 13:00:00,99.7,99.72,99.53,99.56,448668.0,96.5943,96.6137,96.4296,96.4587,448668.0
2024-09-06 13:05:00,99.56,99.64,99.52,99.55,282973.0,96.4587,96.5362,96.4199,96.449,282973.0
2024-09-06 13:10:00,99.55,99.72,99.55,99.69,467372.0,96.449,96.6137,96.449,96.5846,467372.0
2024-09-06 13:15:00,99.69,99.78,99.68,99.73,274639.0,96.5846,96.6718,96.5749,96.6234,274639.0
2024-09-06 13:20:00,99.73,99.79,99.73,99.74,321515.0,96.6234,96.6815,96.6234,96.6331,321515.0
2024-09-06 13:25:00,99.74,99.91,99.74,99.91,543135.0,96.6331,96.7978,96.6331,96.7978,543135.0
2024-09-06 13:30:00,99.91,99.91,99.81,99.86,269262.0,96.7978,96.7978,96.7009,96.7493,269262.0
2024-09-06 13:35:00,99.85,99.96,99.83,99.89,287239.0,96.7396,96.8462,96.7203,96.7784,287239.0
2024-09-06 13:40:00,99.89,99.94,99.82,99.91,567771.0,96.7784,96.8268,96.7106,96.7978,567771.0
2024-09-06 13:45:00,99.91,99.93,99.84,99.89,452471.0,96.7978,96.8171,96.73,96.7784,452471.0
2024-09-06 13:50:00,99.89,99.91,99.71,99.74,471581.0,96.7784,96.7978,96.604,96.6331,471581.0
2024-09-06 13:55:00,99.73,99.75,99.65,99.72,420377.0,96.6234,96.6428,96.5459,96.6137,420377.0
2024-09-06 14:00:00,99.73,99.73,99.51,99.52,927263.0,96.6234,96.6234,96.4102,96.4199,927263.0
2024-09-06 14:05:00,99.52,99.54,99.47,99.49,415861.0,96.4199,96.4393,96.3715,96.3909,415861.0
2024-09-06 14:10:00,99.49,99.58,99.48,99.56,180457.0,96.3909,96.4781,96.3812,96.4587,180457.0
2024-09-06 14:15:00,99.56,99.65,99.56,99.64,160224.0,96.4587,96.5459,96.4587,96.5362,160224.0
2024-09-06 14:20:00,99.63,99.66,99.59,99.59,166404.0,96.5265,96.5556,96.4877,96.4877,166404.0
2024-09-06 14:25:00,99.59,99.62,99.56,99.6,157229.0,96.4877,96.5168,96.4587,96.4974,157229.0
2024-09-06 14:30:00,99.61,99.65,99.58,99.62,168690.0,96.5071,96.5459,96.4781,96.5168,168690.0
2024-09-06 14:35:00,99.62,99.64,99.56,99.63,163906.0,96.5168,96.5362,96.4587,96.5265,163906.0
2024-09-06 14:40:00,99.62,99.68,99.57,99.61,181610.0,96.5168,96.5749,96.4684,96.5071,181610.0
2024-09-06 14:45:00,99.61,99.63,99.55,99.6,234601.0,96.5071,96.5265,96.449,96.4974,234601.0
2024-09-06 14:50:00,99.61,99.63,99.57,99.61,127110.0,96.5071,96.5265,96.4684,96.5071,127110.0
2024-09-06 14:55:00,99.62,99.72,99.62,99.65,301677.0,96.5168,96.6137,96.5168,96.5459,301677.0
2024-09-06 15:00:00,99.66,99.69,99.62,99.64,218666.0,96.5556,96.5846,96.5168,96.5362,218666.0
2024-09-06 15:05:00,99.64,99.68,99.6,99.67,243962.0,96.5362,96.5749,96.4974,96.5652,243962.0
2024-09-06 15:10:00,99.67,99.68,99.62,99.65,333653.0,96.5652,96.5749,96.5168,96.5459,333653.0
2024-09-06 15:15:00,99.66,99.66,99.61,99.64,168062.0,96.5556,96.5556,96.5071,96.5362,168062.0
2024-09-06 15:20:00,99.64,99.64,99.6,99.6,196513.0,96.5362,96.5362,96.4974,96.4974,196513.0
2024-09-06 15:25:00,99.6,99.61,99.53,99.55,287535.0,96.4974,96.5071,96.4296,96.449,287535.0
2024-09-06 15:30:00,99.55,99.56,99.46,99.48,340144.0,96.449,96.4587,96.3618,96.3812,340144.0
2024-09-06 15:35:00,99.48,99.56,99.47,99.54,395318.0,96.3812,96.4587,96.3715,96.4393,395318.0
2024-09-06 15:40:00,99.55,99.6,99.53,99.59,573350.0,96.449,96.4974,96.4296,96.4877,573350.0
2024-09-06 15:45:00,99.59,99.59,99.52,99.58,338245.0,96.4877,96.4877,96.4199,96.4781,338245.0
2024-09-06 15:50:00,99.58,99.7,99.57,99.66,726727.0,96.4781,96.5943,96.4684,96.5556,726727.0
2024-09-06 15:55:00,99.66,99.68,99.51,99.59,2544795.0,96.5556,96.5749,96.4102,96.4877,2544795.0
2024-09-09 09:30:00,99.4,99.41,99.27,99.29,543548.0,96.3037,96.3133,96.1777,96.1971,543548.0
2024-09-09 09:35:00,99.29,99.3,99.16,99.26,572470.0,96.1971,96.2068,96.0711,96.168,572470.0
2024-09-09 09:40:00,99.27,99.4,99.27,99.37,457953.0,96.1777,96.3037,96.1777,96.2746,457953.0
2024-09-09 09:45:00,99.36,99.5,99.34,99.44,414033.0,96.2649,96.4005,96.2455,96.3424,414033.0
2024-09-09 09:50:00,99.43,99.52,99.4,99.52,302788.0,96.3327,96.4199,96.3037,96.4199,302788.0
2024-09-09 09:55:00,99.51,99.54,99.42,99.44,227078.0,96.4102,96.4393,96.323,96.3424,227078.0
2024-09-09 10:00:00,99.44,99.44,99.33,99.34,282205.0,96.3424,96.3424,96.2358,96.2455,282205.0
2024-09-09 10:05:00,99.34,99.38,99.28,99.33,301298.0,96.2455,96.2843,96.1874,96.2358,301298.0
2024-09-09 10:10:00,99.34,99.38,99.3,99.37,213448.0,96.2455,96.2843,96.2068,96.2746,213448.0
2024-09-09 10:15:00,99.37,99.44,99.33,99.42,281335.0,96.2746,96.3424,96.2358,96.323,281335.0
2024-09-09 10:20:00,99.43,99.5,99.41,99.5,239424.0,96.3327,96.4005,96.3133,96.4005,239424.0
2024-09-09 10:25:00,99.49,99.6,99.48,99.59,229934.0,96.3909,96.4974,96.3812,96.4877,229934.0
2024-09-09 10:30:00,99.59,99.63,99.57,99.61,168696.0,96.4877,96.5265,96.4684,96.5071,168696.0
2024-09-09 10:35:00,99.61,99.67,99.59,99.62,296774.0,96.5071,96.5652,96.4877,96.5168,296774.0
2024-09-09 10:40:00,99.62,99.62,99.54,99.61,150776.0,96.5168,96.5168,96.4393,96.5071,150776.0
2024-09-09 10:45:00,99.6,99.7,99.58,99.7,472125.0,96.4974,96.5943,96.4781,96.5943,472125.0
2024-09-09 10:50:00,99.7,99.75,99.67,99.7,206698.0,96.5943,96.6428,96.5652,96.5943,206698.0
2024-09-09 10:55:00,99.7,99.84,99.69,99.82,395927.0,96.5943,96.73,96.5846,96.7106,395927.0
2024-09-09 11:00:00,99.82,99.82,99.73,99.75,226004.0,96.7106,96.7106,96.6234,96.6428,226004.0
2024-09-09 11:05:00,99.75,99.75,99.67,99.7,224037.0,96.6428,96.6428,96.5652,96.5943,224037.0
2024-09-09 11:10:00,99.7,99.81,99.7,99.73,262765.0,96.5943,96.7009,96.5943,96.6234,262765.0
2024-09-09 11:15:00,99.73,99.84,99.73,99.82,386526.0,96.6234,96.73,96.6234,96.7106,386526.0
2024-09-09 11:20:00,99.81,99.83,99.73,99.75,151823.0,96.7009,96.7203,96.6234,96.6428,151823.0
2024-09-09 11:25:00,99.75,99.8,99.71,99.73,269749.0,96.6428,96.6912,96.604,96.6234,269749.0
2024-09-09 11:30:00,99.73,99.75,99.68,99.74,253009.0,96.6234,96.6428,96.5749,96.6331,253009.0
2024-09-09 11:35:00,99.74,99.82,99.71,99.81,240747.0,96.6331,96.7106,96.604,96.7009,240747.0
2024-09-09 11:40:00,99.81,99.84,99.78,99.83,111591.0,96.7009,96.73,96.6718,96.7203,111591.0
2024-09-09 11:45:00,99.83,99.89,99.83,99.86,284481.0,96.7203,96.7784,96.7203,96.7493,284481.0
2024-09-09 11:50:00,99.87,99.95,99.86,99.93,624012.0,96.759,96.8365,96.7493,96.8171,624012.0
2024-09-09 11:55:00,99.93,99.95,99.88,99.92,401345.0,96.8171,96.8365,96.7687,96.8075,401345.0
2024-09-09 12:00:00,99.92,99.99,99.91,99.95,257804.0,96.8075,96.8753,96.7978,96.8365,257804.0
2024-09-09 12:05:00,99.95,99.96,99.88,99.89,139749.0,96.8365,96.8462,96.7687,96.7784,139749.0
2024-09-09 12:10:00,99.89,99.94,99.88,99.93,173331.0,96.7784,96.8268,96.7687,96.8171,173331.0
2024-09-09 12:15:00,99.93,99.97,99.9,99.97,140132.0,96.8171,96.8559,96.7881,96.8559,140132.0
2024-09-09 12:20:00,99.97,99.98,99.82,99.86,848264.0,96.8559,96.8656,96.7106,96.7493,848264.0
2024-09-09 12:25:00,99.85,99.92,99.85,99.91,126635.0,96.7396,96.8075,96.7396,96.7978,126635.0
2024-09-09 12:30:00,99.91,99.95,99.89,99.94,105078.0,96.7978,96.8365,96.7784,96.8268,105078.0
2024-09-09 12:35:00,99.93,99.97,99.89,99.9,79908.0,96.8171,96.8559,96.7784,96.7881,79908.0
2024-09-09 12:40:00,99.9,99.93,99.86,99.92,352541.0,96.7881,96.8171,96.7493,96.8075,352541.0
2024-09-09 12:45:00,99.92,99.98,99.92,99.94,137456.0,96.8075,96.8656,96.8075,96.8268,137456.0
2024-09-09 12:50:00,99.93,99.95,99.91,99.95,78443.0,96.8171,96.8365,96.7978,96.8365,78443.0
2024-09-09 12:55:00,99.95,100.01,99.93,99.98,150709.0,96.8365,96.8947,96.8171,96.8656,150709.0
2024-09-09 13:00:00,99.97,99.98,99.91,99.91,89722.0,96.8559,96.8656,96.7978,96.7978,89722.0
2024-09-09 13:05:00,99.91,99.92,99.9,99.92,39882.0,96.7978,96.8075,96.7881,96.8075,39882.0
2024-09-09 13:10:00,99.92,99.98,99.88,99.98,190577.0,96.8075,96.8656,96.7687,96.8656,190577.0
2024-09-09 13:15:00,99.98,100.04,99.96,100.04,129925.0,96.8656,96.9237,96.8462,96.9237,129925.0
2024-09-09 13:20:00,100.03,100.09,100.03,100.05,130797.0,96.914,96.9722,96.914,96.9334,130797.0
2024-09-09 13:25:00,100.05,100.08,100.03,100.03,246334.0,96.9334,96.9625,96.914,96.914,246334.0
2024-09-09 13:30:00,100.04,100.1,100.02,100.03,447819.0,96.9237,96.9819,96.9043,96.914,447819.0
2024-09-09 13:35:00,100.04,100.07,100.02,100.05,242968.0,96.9237,96.9528,96.9043,96.9334,242968.0
2024-09-09 13:40:00,100.05,100.06,100.01,100.05,292947.0,96.9334,96.9431,96.8947,96.9334,292947.0
2024-09-09 13:45:00,100.04,100.05,99.96,99.97,169630.0,96.9237,96.9334,96.8462,96.8559,169630.0
2024-09-09 13:50:00,99.96,99.97,99.92,99.94,346324.0,96.8462,96.8559,96.8075,96.8268,346324.0
2024-09-09 13:55:00,99.95,99.96,99.9,99.9,69268.0,96.8365,96.8462,96.7881,96.7881,69268.0
2024-09-09 14:00:00,99.9,99.94,99.89,99.94,85872.0,96.7881,96.8268,96.7784,96.8268,85872.0
2024-09-09 14:05:00,99.94,99.96,99.91,99.92,98133.0,96.8268,96.8462,96.7978,96.8075,98133.0
2024-09-09 14:10:00,99.92,99.93,99.83,99.86,202463.0,96.8075,96.8171,96.7203,96.7493,202463.0
2024-09-09 14:15:00,99.85,99.92,99.84,99.91,95093.0,96.7396,96.8075,96.73,96.7978,95093.0
2024-09-09 14:20:00,99.91,99.93,99.9,99.92,79752.0,96.7978,96.8171,96.7881,96.8075,79752.0
2024-09-09 14:25:00,99.92,99.94,99.91,99.93,127551.0,96.8075,96.8268,96.7978,96.8171,127551.0
2024-09-09 14:30:00,99.93,99.95,99.92,99.94,150808.0,96.8171,96.8365,96.8075,96.8268,150808.0
2024-09-09 14:35:00,99.93,99.97,99.91,99.94,151848.0,96.8171,96.8559,96.7978,96.8268,151848.0
2024-09-09 14:40:00,99.94,99.94,99.89,99.91,93735.0,96.8268,96.8268,96.7784,96.7978,93735.0
2024-09-09 14:45:00,99.91,99.96,99.9,99.93,131997.0,96.7978,96.8462,96.7881,96.8171,131997.0
2024-09-09 14:50:00,99.94,100.01,99.93,99.99,128691.0,96.8268,96.8947,96.8171,96.8753,128691.0
2024-09-09 14:55:00,99.99,100.03,99.98,100.0,309228.0,96.8753,96.914,96.8656,96.885,309228.0
2024-09-09 15:00:00,100.0,100.02,99.93,100.01,324051.0,96.885,96.9043,96.8171,96.8947,324051.0
2024-09-09 15:05:00,100.0,100.07,99.99,100.04,337832.0,96.885,96.9528,96.8753,96.9237,337832.0
2024-09-09 15:10:00,100.04,100.06,99.99,100.06,137374.0,96.9237,96.9431,96.8753,96.9431,137374.0
2024-09-09 15:15:00,100.06,100.06,100.0,100.01,136218.0,96.9431,96.9431,96.885,96.8947,136218.0
2024-09-09 15:20:00,100.01,100.05,100.0,100.05,91499.0,96.8947,96.9334,96.885,96.9334,91499.0
2024-09-09 15:25:00,100.05,100.05,99.98,99.98,230173.0,96.9334,96.9334,96.8656,96.8656,230173.0
2024-09-09 15:30:00,99.99,99.99,99.87,99.88,334702.0,96.8753,96.8753,96.759,96.7687,334702.0
2024-09-09 15:35:00,99.89,99.94,99.88,99.93,229777.0,96.7784,96.8268,96.7687,96.8171,229777.0
2024-09-09 15:40:00,99.93,100.01,99.92,99.98,282091.0,96.8171,96.8947,96.8075,96.8656,282091.0
2024-09-09 15:45:00,99.98,100.02,99.95,99.95,364334.0,96.8656,96.9043,96.8365,96.8365,364334.0
2024-09-09 15:50:00,99.96,99.96,99.91,99.93,611466.0,96.8462,96.8462,96.7978,96.8171,611466.0
2024-09-09 15:55:00,99.93,100.01,99.92,99.98,1746561.0,96.8171,96.8947,96.8075,96.8656,1746561.0
2024-09-10 09:30:00,99.87,99.96,99.86,99.95,403536.0,96.759,96.8462,96.7493,96.8365,403536.0
2024-09-10 09:35:00,99.95,99.98,99.83,99.97,295082.0,96.8365,96.8656,96.7203,96.8559,295082.0
2024-09-10 09:40:00,99.97,99.98,99.92,99.98,132423.0,96.8559,96.8656,96.8075,96.8656,132423.0
2024-09-10 09:45:00,99.98,99.98,99.88,99.9,157155.0,96.8656,96.8656,96.7687,96.7881,157155.0
2024-09-10 09:50:00,99.89,99.9,99.82,99.86,194401.0,96.7784,96.7881,96.7106,96.7493,194401.0
2024-09-10 09:55:00,99.86,99.97,99.86,99.9,442115.0,96.7493,96.8559,96.7493,96.7881,442115.0
2024-09-10 10:00:00,99.9,99.96,99.86,99.9,164595.0,96.7881,96.8462,96.7493,96.7881,164595.0
2024-09-10 10:05:00,99.9,100.09,99.9,100.02,396005.0,96.7881,96.9722,96.7881,96.9043,396005.0
2024-09-10 10:10:00,100.02,100.21,100.01,100.21,362423.0,96.9043,97.0884,96.8947,97.0884,362423.0
2024-09-10 10:15:00,100.2,100.22,100.09,100.12,302541.0,97.0787,97.0981,96.9722,97.0012,302541.0
2024-09-10 10:20:00,100.12,100.12,100.07,100.1,173816.0,97.0012,97.0012,96.9528,96.9819,173816.0
2024-09-10 10:25:00,100.1,100.17,100.08,100.12,316659.0,96.9819,97.0497,96.9625,97.0012,316659.0
2024-09-10 10:30:00,100.13,100.27,100.08,100.27,316857.0,97.0109,97.1466,96.9625,97.1466,316857.0
2024-09-10 10:35:00,100.27,100.33,100.22,100.23,382696.0,97.1466,97.2047,97.0981,97.1078,382696.0
2024-09-10 10:40:00,100.24,100.25,100.19,100.21,138084.0,97.1175,97.1272,97.069,97.0884,138084.0
2024-09-10 10:45:00,100.2,100.23,100.18,100.19,189657.0,97.0787,97.1078,97.0594,97.069,189657.0
2024-09-10 10:50:00,100.2,100.35,100.19,100.31,248628.0,97.0787,97.2241,97.069,97.1853,248628.0
2024-09-10 10:55:00,100.31,100.35,100.27,100.3,152347.0,97.1853,97.2241,97.1466,97.1756,152347.0
2024-09-10 11:00:00,100.31,100.44,100.3,100.42,307734.0,97.1853,97.3113,97.1756,97.2919,307734.0
2024-09-10 11:05:00,100.42,100.48,100.41,100.47,445248.0,97.2919,97.35,97.2822,97.3403,445248.0
2024-09-10 11:10:00,100.47,100.57,100.46,100.56,765813.0,97.3403,97.4372,97.3306,97.4275,765813.0
2024-09-10 11:15:00,100.56,100.6,100.51,100.52,542950.0,97.4275,97.4663,97.3791,97.3888,542950.0
2024-09-10 11:20:00,100.52,100.53,100.48,100.53,342280.0,97.3888,97.3985,97.35,97.3985,342280.0
2024-09-10 11:25:00,100.52,100.57,100.49,100.53,289944.0,97.3888,97.4372,97.3597,97.3985,289944.0
2024-09-10 11:30:00,100.52,100.55,100.48,100.52,221936.0,97.3888,97.4178,97.35,97.3888,221936.0
2024-09-10 11:35:00,100.53,100.59,100.52,100.54,237402.0,97.3985,97.4566,97.3888,97.4081,237402.0
2024-09-10 11:40:00,100.53,100.63,100.52,100.61,261618.0,97.3985,97.4953,97.3888,97.476,261618.0
2024-09-10 11:45:00,100.61,100.66,100.59,100.6,375823.0,97.476,97.5244,97.4566,97.4663,375823.0
2024-09-10 11:50:00,100.61,100.66,100.55,100.56,751427.0,97.476,97.5244,97.4178,97.4275,751427.0
2024-09-10 11:55:00,100.56,100.71,100.55,100.69,431806.0,97.4275,97.5729,97.4178,97.5535,431806.0
2024-09-10 12:00:00,100.69,100.75,100.61,100.61,356398.0,97.5535,97.6116,97.476,97.476,356398.0
2024-09-10 12:05:00,100.62,100.65,100.56,100.6,257879.0,97.4857,97.5147,97.4275,97.4663,257879.0
2024-09-10 12:10:00,100.61,100.67,100.57,100.65,147848.0,97.476,97.5341,97.4372,97.5147,147848.0
2024-09-10 12:15:00,100.66,100.66,100.53,100.55,187007.0,97.5244,97.5244,97.3985,97.4178,187007.0
2024-09-10 12:20:00,100.55,100.59,100.52,100.59,99982.0,97.4178,97.4566,97.3888,97.4566,99982.0
2024-09-10 12:25:00,100.59,100.59,100.54,100.56,121747.0,97.4566,97.4566,97.4081,97.4275,121747.0
2024-09-10 12:30:00,100.57,100.58,100.52,100.52,113817.0,97.4372,97.4469,97.3888,97.3888,113817.0
2024-09-10 12:35:00,100.52,100.53,100.46,100.53,400069.0,97.3888,97.3985,97.3306,97.3985,400069.0
2024-09-10 12:40:00,100.52,100.57,100.5,100.57,283130.0,97.3888,97.4372,97.3694,97.4372,283130.0
2024-09-10 12:45:00,100.56,100.72,100.56,100.62,175744.0,97.4275,97.5825,97.4275,97.4857,175744.0
2024-09-10 12:50:00,100.61,100.64,100.57,100.58,162192.0,97.476,97.505,97.4372,97.4469,162192.0
2024-09-10 12:55:00,100.58,100.59,100.51,100.52,198572.0,97.4469,97.4566,97.3791,97.3888,198572.0
2024-09-10 13:00:00,100.52,100.57,100.46,100.52,662070.0,97.3888,97.4372,97.3306,97.3888,662070.0
2024-09-10 13:05:00,100.52,100.54,100.48,100.51,365992.0,97.3888,97.4081,97.35,97.3791,365992.0
2024-09-10 13:10:00,100.5,100.5,100.39,100.39,295800.0,97.3694,97.3694,97.2628,97.2628,295800.0
2024-09-10 13:15:00,100.4,100.47,100.38,100.43,144417.0,97.2725,97.3403,97.2531,97.3016,144417.0
2024-09-10 13:20:00,100.43,100.53,100.42,100.52,385272.0,97.3016,97.3985,97.2919,97.3888,385272.0
2024-09-10 13:25:00,100.52,100.59,100.52,100.58,182951.0,97.3888,97.4566,97.3888,97.4469,182951.0
2024-09-10 13:30:00,100.58,100.64,100.58,100.61,257944.0,97.4469,97.505,97.4469,97.476,257944.0
2024-09-10 13:35:00,100.62,100.69,100.6,100.68,213687.0,97.4857,97.5535,97.4663,97.5438,213687.0
2024-09-10 13:40:00,100.68,100.69,100.65,100.69,219150.0,97.5438,97.5535,97.5147,97.5535,219150.0
2024-09-10 13:45:00,100.69,100.75,100.68,100.72,199520.0,97.5535,97.6116,97.5438,97.5825,199520.0
2024-09-10 13:50:00,100.72,100.74,100.69,100.72,160540.0,97.5825,97.6019,97.5535,97.5825,160540.0
2024-09-10 13:55:00,100.72,100.74,100.65,100.66,163446.0,97.5825,97.6019,97.5147,97.5244,163446.0
2024-09-10 14:00:00,100.66,100.67,100.59,100.65,182588.0,97.5244,97.5341,97.4566,97.5147,182588.0
2024-09-10 14:05:00,100.65,100.66,100.63,100.64,113400.0,97.5147,97.5244,97.4953,97.505,113400.0
2024-09-10 14:10:00,100.64,100.71,100.63,100.7,149535.0,97.505,97.5729,97.4953,97.5632,149535.0
2024-09-10 14:15:00,100.7,100.75,100.68,100.75,118950.0,97.5632,97.6116,97.5438,97.6116,118950.0
2024-09-10 14:20:00,100.75,100.8,100.74,100.8,156955.0,97.6116,97.66,97.6019,97.66,156955.0
2024-09-10 14:25:00,100.8,100.81,100.73,100.73,220885.0,97.66,97.6697,97.5922,97.5922,220885.0
2024-09-10 14:30:00,100.74,100.8,100.72,100.8,221665.0,97.6019,97.66,97.5825,97.66,221665.0
2024-09-10 14:35:00,100.8,100.85,100.78,100.82,303829.0,97.66,97.7085,97.6407,97.6794,303829.0
2024-09-10 14:40:00,100.83,100.89,100.82,100.88,201755.0,97.6891,97.7472,97.6794,97.7376,201755.0
2024-09-10 14:45:00,100.87,100.91,100.83,100.84,386301.0,97.7279,97.7666,97.6891,97.6988,386301.0
2024-09-10 14:50:00,100.85,100.89,100.77,100.78,467146.0,97.7085,97.7472,97.631,97.6407,467146.0
2024-09-10 14:55:00,100.78,100.83,100.77,100.83,359317.0,97.6407,97.6891,97.631,97.6891,359317.0
2024-09-10 15:00:00,100.83,100.83,100.76,100.77,526092.0,97.6891,97.6891,97.6213,97.631,526092.0
2024-09-10 15:05:00,100.77,100.82,100.75,100.81,279885.0,97.631,97.6794,97.6116,97.6697,279885.0
2024-09-10 15:10:00,100.81,100.82,100.75,100.76,357932.0,97.6697,97.6794,97.6116,97.6213,357932.0
2024-09-10 15:15:00,100.76,100.78,100.65,100.65,383982.0,97.6213,97.6407,97.5147,97.5147,383982.0
2024-09-10 15:20:00,100.65,100.74,100.61,100.7,608190.0,97.5147,97.6019,97.476,97.5632,608190.0
2024-09-10 15:25:00,100.71,100.72,100.64,100.65,211939.0,97.5729,97.5825,97.505,97.5147,211939.0
2024-09-10 15:30:00,100.66,100.67,100.64,100.66,178804.0,97.5244,97.5341,97.505,97.5244,178804.0
2024-09-10 15:35:00,100.66,100.71,100.65,100.69,284611.0,97.5244,97.5729,97.5147,97.5535,284611.0
2024-09-10 15:40:00,100.68,100.74,100.68,100.7,469138.0,97.5438,97.6019,97.5438,97.5632,469138.0
2024-09-10 15:45:00,100.7,100.74,100.67,100.72,503902.0,97.5632,97.6019,97.5341,97.5825,503902.0
2024-09-10 15:50:00,100.71,100.76,100.71,100.75,1034918.0,97.5729,97.6213,97.5729,97.6116,1034918.0
2024-09-10 15:55:00,100.75,100.79,100.66,100.66,1419312.0,97.6116,97.6504,97.5244,97.5244,1419312.0
2024-09-11 09:30:00,100.48,100.53,100.36,100.47,1606909.0,97.35,97.3985,97.2338,97.3403,1606909.0
2024-09-11 09:35:00,100.47,100.64,100.46,100.64,618359.0,97.3403,97.505,97.3306,97.505,618359.0
2024-09-11 09:40:00,100.64,100.74,100.64,100.68,892432.0,97.505,97.6019,97.505,97.5438,892432.0
2024-09-11 09:45:00,100.69,100.81,100.65,100.79,456955.0,97.5535,97.6697,97.5147,97.6504,456955.0
2024-09-11 09:50:00,100.79,100.89,100.78,100.78,538889.0,97.6504,97.7472,97.6407,97.6407,538889.0
2024-09-11 09:55:00,100.79,100.92,100.78,100.9,382123.0,97.6504,97.7763,97.6407,97.7569,382123.0
2024-09-11 10:00:00,100.9,100.99,100.82,100.91,526851.0,97.7569,97.8441,97.6794,97.7666,526851.0
2024-09-11 10:05:00,100.92,100.98,100.85,100.9,338484.0,97.7763,97.8344,97.7085,97.7569,338484.0
2024-09-11 10:10:00,100.89,101.02,100.87,101.02,492952.0,97.7472,97.8732,97.7279,97.8732,492952.0
2024-09-11 10:15:00,101.02,101.19,101.02,101.18,1186077.0,97.8732,98.0379,97.8732,98.0282,1186077.0
2024-09-11 10:20:00,101.19,101.22,101.01,101.06,848150.0,98.0379,98.067,97.8635,97.9119,848150.0
2024-09-11 10:25:00,101.07,101.11,101.02,101.09,571413.0,97.9216,97.9604,97.8732,97.941,571413.0
2024-09-11 10:30:00,101.09,101.21,101.08,101.17,530100.0,97.941,98.0573,97.9313,98.0185,530100.0
2024-09-11 10:35:00,101.17,101.17,101.11,101.12,308579.0,98.0185,98.0185,97.9604,97.9701,308579.0
2024-09-11 10:40:00,101.13,101.18,101.08,101.18,410837.0,97.9798,98.0282,97.9313,98.0282,410837.0
2024-09-11 10:45:00,101.18,101.21,101.09,101.18,491118.0,98.0282,98.0573,97.941,98.0282,491118.0
2024-09-11 10:50:00,101.19,101.24,101.14,101.17,446685.0,98.0379,98.0863,97.9895,98.0185,446685.0
2024-09-11 10:55:00,101.17,101.23,101.09,101.11,860034.0,98.0185,98.0767,97.941,97.9604,860034.0
2024-09-11 11:00:00,101.12,101.18,101.0,101.04,527359.0,97.9701,98.0282,97.8538,97.8926,527359.0
2024-09-11 11:05:00,101.04,101.04,100.92,100.95,455254.0,97.8926,97.8926,97.7763,97.8054,455254.0
2024-09-11 11:10:00,100.95,101.0,100.91,100.98,442389.0,97.8054,97.8538,97.7666,97.8344,442389.0
2024-09-11 11:15:00,100.98,100.98,100.82,100.84,368238.0,97.8344,97.8344,97.6794,97.6988,368238.0
2024-09-11 11:20:00,100.84,100.87,100.82,100.85,431796.0,97.6988,97.7279,97.6794,97.7085,431796.0
2024-09-11 11:25:00,100.85,100.94,100.84,100.93,282568.0,97.7085,97.7957,97.6988,97.786,282568.0
2024-09-11 11:30:00,100.92,100.97,100.85,100.87,280863.0,97.7763,97.8248,97.7085,97.7279,280863.0
2024-09-11 11:35:00,100.87,100.89,100.79,100.79,213052.0,97.7279,97.7472,97.6504,97.6504,213052.0
2024-09-11 11:40:00,100.79,100.79,100.71,100.74,314003.0,97.6504,97.6504,97.5729,97.6019,314003.0
2024-09-11 11:45:00,100.74,100.76,100.7,100.74,177323.0,97.6019,97.6213,97.5632,97.6019,177323.0
2024-09-11 11:50:00,100.74,100.78,100.72,100.73,264858.0,97.6019,97.6407,97.5825,97.5922,264858.0
2024-09-11 11:55:00,100.73,100.79,100.72,100.75,230524.0,97.5922,97.6504,97.5825,97.6116,230524.0
2024-09-11 12:00:00,100.75,100.75,100.66,100.66,188462.0,97.6116,97.6116,97.5244,97.5244,188462.0
2024-09-11 12:05:00,100.65,100.66,100.62,100.64,234356.0,97.5147,97.5244,97.4857,97.505,234356.0
2024-09-11 12:10:00,100.64,100.64,100.55,100.56,334524.0,97.505,97.505,97.4178,97.4275,334524.0
2024-09-11 12:15:00,100.56,100.59,100.52,100.56,170680.0,97.4275,97.4566,97.3888,97.4275,170680.0
2024-09-11 12:20:00,100.55,100.59,100.52,100.58,128252.0,97.4178,97.4566,97.3888,97.4469,128252.0
2024-09-11 12:25:00,100.58,100.59,100.52,100.52,137568.0,97.4469,97.4566,97.3888,97.3888,137568.0
2024-09-11 12:30:00,100.52,100.55,100.47,100.55,266533.0,97.3888,97.4178,97.3403,97.4178,266533.0
2024-09-11 12:35:00,100.55,100.6,100.55,100.57,264268.0,97.4178,97.4663,97.4178,97.4372,264268.0
2024-09-11 12:40:00,100.58,100.6,100.53,100.55,291039.0,97.4469,97.4663,97.3985,97.4178,291039.0
2024-09-11 12:45:00,100.56,100.58,100.54,100.56,103726.0,97.4275,97.4469,97.4081,97.4275,103726.0
2024-09-11 12:50:00,100.56,100.58,100.48,100.49,249139.0,97.4275,97.4469,97.35,97.3597,249139.0
2024-09-11 12:55:00,100.49,100.5,100.46,100.47,207468.0,97.3597,97.3694,97.3306,97.3403,207468.0
2024-09-11 13:00:00,100.47,100.79,100.47,100.6,666652.0,97.3403,97.6504,97.3403,97.4663,666652.0
2024-09-11 13:05:00,100.6,100.69,100.59,100.66,280315.0,97.4663,97.5535,97.4566,97.5244,280315.0
2024-09-11 13:10:00,100.65,100.65,100.52,100.52,529940.0,97.5147,97.5147,97.3888,97.3888,529940.0
2024-09-11 13:15:00,100.51,100.53,100.44,100.44,464717.0,97.3791,97.3985,97.3113,97.3113,464717.0
2024-09-11 13:20:00,100.45,100.56,100.45,100.55,387027.0,97.3209,97.4275,97.3209,97.4178,387027.0
2024-09-11 13:25:00,100.56,100.56,100.43,100.47,850090.0,97.4275,97.4275,97.3016,97.3403,850090.0
2024-09-11 13:30:00,100.46,100.51,100.42,100.44,202362.0,97.3306,97.3791,97.2919,97.3113,202362.0
2024-09-11 13:35:00,100.44,100.45,100.39,100.39,335532.0,97.3113,97.3209,97.2628,97.2628,335532.0
2024-09-11 13:40:00,100.4,100.44,100.37,100.39,274850.0,97.2725,97.3113,97.2434,97.2628,274850.0
2024-09-11 13:45:00,100.38,100.4,100.36,100.38,185760.0,97.2531,97.2725,97.2338,97.2531,185760.0
2024-09-11 13:50:00,100.38,100.39,100.35,100.37,153964.0,97.2531,97.2628,97.2241,97.2434,153964.0
2024-09-11 13:55:00,100.38,100.47,100.36,100.43,151394.0,97.2531,97.3403,97.2338,97.3016,151394.0
2024-09-11 14:00:00,100.44,100.49,100.43,100.46,181275.0,97.3113,97.3597,97.3016,97.3306,181275.0
2024-09-11 14:05:00,100.47,100.5,100.46,100.48,150506.0,97.3403,97.3694,97.3306,97.35,150506.0
2024-09-11 14:10:00,100.49,100.5,100.44,100.49,348859.0,97.3597,97.3694,97.3113,97.3597,348859.0
2024-09-11 14:15:00,100.48,100.52,100.46,100.5,527156.0,97.35,97.3888,97.3306,97.3694,527156.0
2024-09-11 14:20:00,100.5,100.52,100.42,100.43,320553.0,97.3694,97.3888,97.2919,97.3016,320553.0
2024-09-11 14:25:00,100.43,100.45,100.4,100.41,123980.0,97.3016,97.3209,97.2725,97.2822,123980.0
2024-09-11 14:30:00,100.42,100.42,100.37,100.4,228647.0,97.2919,97.2919,97.2434,97.2725,228647.0
2024-09-11 14:35:00,100.4,100.53,100.4,100.53,290071.0,97.2725,97.3985,97.2725,97.3985,290071.0
2024-09-11 14:40:00,100.53,100.55,100.48,100.54,335007.0,97.3985,97.4178,97.35,97.4081,335007.0
2024-09-11 14:45:00,100.55,100.59,100.51,100.58,126792.0,97.4178,97.4566,97.3791,97.4469,126792.0
2024-09-11 14:50:00,100.59,100.63,100.58,100.63,168161.0,97.4566,97.4953,97.4469,97.4953,168161.0
2024-09-11 14:55:00,100.62,100.69,100.6,100.68,563721.0,97.4857,97.5535,97.4663,97.5438,563721.0
2024-09-11 15:00:00,100.68,100.72,100.57,100.59,566193.0,97.5438,97.5825,97.4372,97.4566,566193.0
2024-09-11 15:05:00,100.6,100.65,100.59,100.65,206187.0,97.4663,97.5147,97.4566,97.5147,206187.0
2024-09-11 15:10:00,100.64,100.66,100.63,100.65,193202.0,97.505,97.5244,97.4953,97.5147,193202.0
2024-09-11 15:15:00,100.65,100.67,100.62,100.65,187664.0,97.5147,97.5341,97.4857,97.5147,187664.0
2024-09-11 15:20:00,100.65,100.67,100.6,100.67,192308.0,97.5147,97.5341,97.4663,97.5341,192308.0
2024-09-11 15:25:00,100.67,100.73,100.66,100.7,416091.0,97.5341,97.5922,97.5244,97.5632,416091.0
2024-09-11 15:30:00,100.7,100.71,100.65,100.66,153645.0,97.5632,97.5729,97.5147,97.5244,153645.0
2024-09-11 15:35:00,100.66,100.68,100.63,100.64,267023.0,97.5244,97.5438,97.4953,97.505,267023.0
2024-09-11 15:40:00,100.64,100.65,100.6,100.64,504534.0,97.505,97.5147,97.4663,97.505,504534.0
2024-09-11 15:45:00,100.64,100.67,100.63,100.67,183863.0,97.505,97.5341,97.4953,97.5341,183863.0
2024-09-11 15:50:00,100.67,100.68,100.62,100.66,848960.0,97.5341,97.5438,97.4857,97.5244,848960.0
2024-09-11 15:55:00,100.65,100.67,100.57,100.6,2762642.0,97.5147,97.5341,97.4372,97.4663,2762642.0
2024-09-12 09:30:00,100.36,100.38,100.02,100.06,733027.0,97.2338,97.2531,96.9043,96.9431,733027.0
2024-09-12 09:35:00,100.07,100.27,100.06,100.27,704739.0,96.9528,97.1466,96.9431,97.1466,704739.0
2024-09-12 09:40:00,100.27,100.29,100.2,100.25,405265.0,97.1466,97.1659,97.0787,97.1272,405265.0
2024-09-12 09:45:00,100.25,100.48,100.23,100.46,366796.0,97.1272,97.35,97.1078,97.3306,366796.0
2024-09-12 09:50:00,100.46,100.55,100.33,100.34,550671.0,97.3306,97.4178,97.2047,97.2144,550671.0
2024-09-12 09:55:00,100.35,100.48,100.34,100.41,232464.0,97.2241,97.35,97.2144,97.2822,232464.0
2024-09-12 10:00:00,100.41,100.41,100.26,100.29,525041.0,97.2822,97.2822,97.1369,97.1659,525041.0
2024-09-12 10:05:00,100.29,100.3,100.17,100.18,356765.0,97.1659,97.1756,97.0497,97.0594,356765.0
2024-09-12 10:10:00,100.18,100.23,100.02,100.03,354308.0,97.0594,97.1078,96.9043,96.914,354308.0
2024-09-12 10:15:00,100.04,100.12,100.03,100.12,389805.0,96.9237,97.0012,96.914,97.0012,389805.0
2024-09-12 10:20:00,100.11,100.13,100.07,100.08,429747.0,96.9915,97.0109,96.9528,96.9625,429747.0
2024-09-12 10:25:00,100.08,100.11,100.04,100.06,467760.0,96.9625,96.9915,96.9237,96.9431,467760.0
2024-09-12 10:30:00,100.06,100.09,99.93,99.95,423788.0,96.9431,96.9722,96.8171,96.8365,423788.0
2024-09-12 10:35:00,99.95,100.06,99.94,100.03,267190.0,96.8365,96.9431,96.8268,96.914,267190.0
2024-09-12 10:40:00,100.03,100.05,100.0,100.04,270294.0,96.914,96.9334,96.885,96.9237,270294.0
2024-09-12 10:45:00,100.04,100.16,100.03,100.07,261428.0,96.9237,97.04,96.914,96.9528,261428.0
2024-09-12 10:50:00,100.06,100.08,99.91,99.92,247444.0,96.9431,96.9625,96.7978,96.8075,247444.0
2024-09-12 10:55:00,99.92,100.03,99.91,100.03,376613.0,96.8075,96.914,96.7978,96.914,376613.0
2024-09-12 11:00:00,100.04,100.07,99.99,99.99,471595.0,96.9237,96.9528,96.8753,96.8753,471595.0
2024-09-12 11:05:00,100.0,100.04,99.95,100.03,131223.0,96.885,96.9237,96.8365,96.914,131223.0
2024-09-12 11:10:00,100.03,100.04,99.96,100.0,245070.0,96.914,96.9237,96.8462,96.885,245070.0
2024-09-12 11:15:00,100.0,100.02,99.91,99.93,184362.0,96.885,96.9043,96.7978,96.8171,184362.0
2024-09-12 11:20:00,99.93,100.0,99.92,99.98,144618.0,96.8171,96.885,96.8075,96.8656,144618.0
2024-09-12 11:25:00,99.98,100.0,99.93,100.0,296905.0,96.8656,96.885,96.8171,96.885,296905.0
2024-09-12 11:30:00,100.0,100.07,99.98,100.07,226771.0,96.885,96.9528,96.8656,96.9528,226771.0
2024-09-12 11:35:00,100.07,100.13,100.07,100.12,324277.0,96.9528,97.0109,96.9528,97.0012,324277.0
2024-09-12 11:40:00,100.12,100.14,100.07,100.12,221815.0,97.0012,97.0206,96.9528,97.0012,221815.0
2024-09-12 11:45:00,100.12,100.18,100.1,100.18,169087.0,97.0012,97.0594,96.9819,97.0594,169087.0
2024-09-12 11:50:00,100.18,100.24,100.09,100.09,515173.0,97.0594,97.1175,96.9722,96.9722,515173.0
2024-09-12 11:55:00,100.09,100.18,100.08,100.14,218993.0,96.9722,97.0594,96.9625,97.0206,218993.0
2024-09-12 12:00:00,100.13,100.14,100.06,100.06,241799.0,97.0109,97.0206,96.9431,96.9431,241799.0
2024-09-12 12:05:00,100.06,100.07,100.0,100.01,168230.0,96.9431,96.9528,96.885,96.8947,168230.0
2024-09-12 12:10:00,100.01,100.05,99.91,99.91,254045.0,96.8947,96.9334,96.7978,96.7978,254045.0
2024-09-12 12:15:00,99.91,99.99,99.86,99.99,266205.0,96.7978,96.8753,96.7493,96.8753,266205.0
2024-09-12 12:20:00,99.99,99.99,99.94,99.95,96351.0,96.8753,96.8753,96.8268,96.8365,96351.0
2024-09-12 12:25:00,99.95,99.96,99.9,99.92,157703.0,96.8365,96.8462,96.7881,96.8075,157703.0
2024-09-12 12:30:00,99.91,99.95,99.89,99.92,156409.0,96.7978,96.8365,96.7784,96.8075,156409.0
2024-09-12 12:35:00,99.92,99.92,99.88,99.9,257451.0,96.8075,96.8075,96.7687,96.7881,257451.0
2024-09-12 12:40:00,99.9,99.94,99.89,99.92,205462.0,96.7881,96.8268,96.7784,96.8075,205462.0
2024-09-12 12:45:00,99.92,99.99,99.91,99.98,123354.0,96.8075,96.8753,96.7978,96.8656,123354.0
2024-09-12 12:50:00,99.99,100.04,99.97,99.98,188049.0,96.8753,96.9237,96.8559,96.8656,188049.0
2024-09-12 12:55:00,99.98,100.07,99.97,100.01,334338.0,96.8656,96.9528,96.8559,96.8947,334338.0
2024-09-12 13:00:00,100.01,100.02,99.83,99.95,1087696.0,96.8947,96.9043,96.7203,96.8365,1087696.0
2024-09-12 13:05:00,99.94,100.08,99.93,99.99,350604.0,96.8268,96.9625,96.8171,96.8753,350604.0
2024-09-12 13:10:00,99.99,100.0,99.88,99.89,272075.0,96.8753,96.885,96.7687,96.7784,272075.0
2024-09-12 13:15:00,99.9,99.96,99.89,99.9,302040.0,96.7881,96.8462,96.7784,96.7881,302040.0
2024-09-12 13:20:00,99.91,99.91,99.69,99.72,441218.0,96.7978,96.7978,96.5846,96.6137,441218.0
2024-09-12 13:25:00,99.71,99.82,99.71,99.81,358892.0,96.604,96.7106,96.604,96.7009,358892.0
2024-09-12 13:30:00,99.8,99.91,99.8,99.87,239082.0,96.6912,96.7978,96.6912,96.759,239082.0
2024-09-12 13:35:00,99.88,99.88,99.82,99.84,242972.0,96.7687,96.7687,96.7106,96.73,242972.0
2024-09-12 13:40:00,99.84,99.86,99.77,99.86,1181155.0,96.73,96.7493,96.6621,96.7493,1181155.0
2024-09-12 13:45:00,99.85,99.86,99.8,99.81,373013.0,96.7396,96.7493,96.6912,96.7009,373013.0
2024-09-12 13:50:00,99.81,99.94,99.8,99.93,394262.0,96.7009,96.8268,96.6912,96.8171,394262.0
2024-09-12 13:55:00,99.94,99.98,99.89,99.91,211200.0,96.8268,96.8656,96.7784,96.7978,211200.0
2024-09-12 14:00:00,99.91,99.91,99.79,99.8,386289.0,96.7978,96.7978,96.6815,96.6912,386289.0
2024-09-12 14:05:00,99.81,99.88,99.79,99.86,214847.0,96.7009,96.7687,96.6815,96.7493,214847.0
2024-09-12 14:10:00,99.87,99.91,99.85,99.9,157136.0,96.759,96.7978,96.7396,96.7881,157136.0
2024-09-12 14:15:00,99.9,99.98,99.89,99.94,552269.0,96.7881,96.8656,96.7784,96.8268,552269.0
2024-09-12 14:20:00,99.94,99.98,99.91,99.93,288554.0,96.8268,96.8656,96.7978,96.8171,288554.0
2024-09-12 14:25:00,99.93,100.03,99.92,100.0,199367.0,96.8171,96.914,96.8075,96.885,199367.0
2024-09-12 14:30:00,99.99,100.03,99.96,100.01,206648.0,96.8753,96.914,96.8462,96.8947,206648.0
2024-09-12 14:35:00,100.01,100.03,99.93,99.96,154358.0,96.8947,96.914,96.8171,96.8462,154358.0
2024-09-12 14:40:00,99.97,99.97,99.9,99.93,248894.0,96.8559,96.8559,96.7881,96.8171,248894.0
2024-09-12 14:45:00,99.93,99.97,99.91,99.95,129460.0,96.8171,96.8559,96.7978,96.8365,129460.0
2024-09-12 14:50:00,99.95,100.13,99.95,100.1,379246.0,96.8365,97.0109,96.8365,96.9819,379246.0
2024-09-12 14:55:00,100.09,100.14,100.04,100.11,464915.0,96.9722,97.0206,96.9237,96.9915,464915.0
2024-09-12 15:00:00,100.12,100.13,100.05,100.12,509670.0,97.0012,97.0109,96.9334,97.0012,509670.0
2024-09-12 15:05:00,100.12,100.2,100.12,100.15,374086.0,97.0012,97.0787,97.0012,97.0303,374086.0
2024-09-12 15:10:00,100.16,100.16,100.08,100.14,405237.0,97.04,97.04,96.9625,97.0206,405237.0
2024-09-12 15:15:00,100.14,100.18,100.1,100.14,348444.0,97.0206,97.0594,96.9819,97.0206,348444.0
2024-09-12 15:20:00,100.15,100.18,100.12,100.13,320170.0,97.0303,97.0594,97.0012,97.0109,320170.0
2024-09-12 15:25:00,100.12,100.15,100.07,100.08,218446.0,97.0012,97.0303,96.9528,96.9625,218446.0
2024-09-12 15:30:00,100.07,100.11,100.04,100.09,221876.0,96.9528,96.9915,96.9237,96.9722,221876.0
2024-09-12 15:35:00,100.1,100.13,100.07,100.13,214044.0,96.9819,97.0109,96.9528,97.0109,214044.0
2024-09-12 15:40:00,100.13,100.17,100.09,100.15,245979.0,97.0109,97.0497,96.9722,97.0303,245979.0
2024-09-12 15:45:00,100.15,100.31,100.14,100.24,881463.0,97.0303,97.1853,97.0206,97.1175,881463.0
2024-09-12 15:50:00,100.25,100.28,100.15,100.2,665305.0,97.1272,97.1562,97.0303,97.0787,665305.0
2024-09-12 15:55:00,100.2,100.24,100.1,100.12,4706034.0,97.0787,97.1175,96.9819,97.0012,4706034.0
2024-09-13 09:30:00,100.46,100.47,100.28,100.3,388984.0,97.3306,97.3403,97.1562,97.1756,388984.0
2024-09-13 09:35:00,100.3,100.37,100.28,100.36,207024.0,97.1756,97.2434,97.1562,97.2338,207024.0
2024-09-13 09:40:00,100.36,100.38,100.28,100.28,185810.0,97.2338,97.2531,97.1562,97.1562,185810.0
2024-09-13 09:45:00,100.28,100.31,100.2,100.25,184958.0,97.1562,97.1853,97.0787,97.1272,184958.0
2024-09-13 09:50:00,100.29,100.32,100.2,100.23,193558.0,97.1659,97.195,97.0787,97.1078,193558.0
2024-09-13 09:55:00,100.23,100.25,100.14,100.17,301428.0,97.1078,97.1272,97.0206,97.0497,301428.0
2024-09-13 10:00:00,100.16,100.26,100.09,100.25,683367.0,97.04,97.1369,96.9722,97.1272,683367.0
2024-09-13 10:05:00,100.25,100.28,100.13,100.19,226784.0,97.1272,97.1562,97.0109,97.069,226784.0
2024-09-13 10:10:00,100.18,100.2,100.02,100.04,395754.0,97.0594,97.0787,96.9043,96.9237,395754.0
2024-09-13 10:15:00,100.04,100.17,100.03,100.12,287744.0,96.9237,97.0497,96.914,97.0012,287744.0
2024-09-13 10:20:00,100.12,100.16,100.1,100.11,199739.0,97.0012,97.04,96.9819,96.9915,199739.0
2024-09-13 10:25:00,100.1,100.26,100.08,100.17,225312.0,96.9819,97.1369,96.9625,97.0497,225312.0
2024-09-13 10:30:00,100.17,100.27,100.15,100.18,295759.0,97.0497,97.1466,97.0303,97.0594,295759.0
2024-09-13 10:35:00,100.18,100.26,100.15,100.18,359670.0,97.0594,97.1369,97.0303,97.0594,359670.0
2024-09-13 10:40:00,100.18,100.23,100.15,100.2,279658.0,97.0594,97.1078,97.0303,97.0787,279658.0
2024-09-13 10:45:00,100.21,100.22,100.14,100.15,122142.0,97.0884,97.0981,97.0206,97.0303,122142.0
2024-09-13 10:50:00,100.15,100.2,100.14,100.18,117084.0,97.0303,97.0787,97.0206,97.0594,117084.0
2024-09-13 10:55:00,100.18,100.21,100.15,100.21,182433.0,97.0594,97.0884,97.0303,97.0884,182433.0
2024-09-13 11:00:00,100.21,100.27,100.16,100.25,202804.0,97.0884,97.1466,97.04,97.1272,202804.0
2024-09-13 11:05:00,100.25,100.3,100.21,100.24,166800.0,97.1272,97.1756,97.0884,97.1175,166800.0
2024-09-13 11:10:00,100.24,100.26,100.19,100.26,152074.0,97.1175,97.1369,97.069,97.1369,152074.0
2024-09-13 11:15:00,100.25,100.26,100.18,100.24,104138.0,97.1272,97.1369,97.0594,97.1175,104138.0
2024-09-13 11:20:00,100.23,100.29,100.23,100.25,103256.0,97.1078,97.1659,97.1078,97.1272,103256.0
2024-09-13 11:25:00,100.24,100.29,100.24,100.27,126533.0,97.1175,97.1659,97.1175,97.1466,126533.0
2024-09-13 11:30:00,100.26,100.28,100.2,100.22,130679.0,97.1369,97.1562,97.0787,97.0981,130679.0
2024-09-13 11:35:00,100.22,100.25,100.21,100.21,62958.0,97.0981,97.1272,97.0884,97.0884,62958.0
2024-09-13 11:40:00,100.22,100.22,100.18,100.2,89991.0,97.0981,97.0981,97.0594,97.0787,89991.0
2024-09-13 11:45:00,100.2,100.25,100.2,100.25,113698.0,97.0787,97.1272,97.0787,97.1272,113698.0
2024-09-13 11:50:00,100.25,100.28,100.2,100.24,288432.0,97.1272,97.1562,97.0787,97.1175,288432.0
2024-09-13 11:55:00,100.25,100.31,100.23,100.28,288981.0,97.1272,97.1853,97.1078,97.1562,288981.0
2024-09-13 12:00:00,100.29,100.35,100.24,100.35,209383.0,97.1659,97.2241,97.1175,97.2241,209383.0
2024-09-13 12:05:00,100.36,100.37,100.32,100.34,96128.0,97.2338,97.2434,97.195,97.2144,96128.0
2024-09-13 12:10:00,100.34,100.38,100.33,100.35,87367.0,97.2144,97.2531,97.2047,97.2241,87367.0
2024-09-13 12:15:00,100.36,100.37,100.33,100.33,679699.0,97.2338,97.2434,97.2047,97.2047,679699.0
2024-09-13 12:20:00,100.34,100.34,100.26,100.29,77697.0,97.2144,97.2144,97.1369,97.1659,77697.0
2024-09-13 12:25:00,100.3,100.43,100.29,100.38,278606.0,97.1756,97.3016,97.1659,97.2531,278606.0
2024-09-13 12:30:00,100.38,100.49,100.37,100.47,230859.0,97.2531,97.3597,97.2434,97.3403,230859.0
2024-09-13 12:35:00,100.47,100.51,100.43,100.47,371969.0,97.3403,97.3791,97.3016,97.3403,371969.0
2024-09-13 12:40:00,100.47,100.51,100.44,100.49,210482.0,97.3403,97.3791,97.3113,97.3597,210482.0
2024-09-13 12:45:00,100.48,100.5,100.45,100.46,201820.0,97.35,97.3694,97.3209,97.3306,201820.0
2024-09-13 12:50:00,100.46,100.5,100.45,100.49,85904.0,97.3306,97.3694,97.3209,97.3597,85904.0
2024-09-13 12:55:00,100.5,100.5,100.45,100.48,153847.0,97.3694,97.3694,97.3209,97.35,153847.0
2024-09-13 13:00:00,100.48,100.54,100.47,100.54,86420.0,97.35,97.4081,97.3403,97.4081,86420.0
2024-09-13 13:05:00,100.53,100.53,100.46,100.49,121769.0,97.3985,97.3985,97.3306,97.3597,121769.0
2024-09-13 13:10:00,100.49,100.58,100.49,100.56,144542.0,97.3597,97.4469,97.3597,97.4275,144542.0
2024-09-13 13:15:00,100.56,100.57,100.53,100.54,171050.0,97.4275,97.4372,97.3985,97.4081,171050.0
2024-09-13 13:20:00,100.54,100.54,100.51,100.53,173712.0,97.4081,97.4081,97.3791,97.3985,173712.0
2024-09-13 13:25:00,100.53,100.56,100.5,100.56,217001.0,97.3985,97.4275,97.3694,97.4275,217001.0
2024-09-13 13:30:00,100.56,100.59,100.56,100.58,135386.0,97.4275,97.4566,97.4275,97.4469,135386.0
2024-09-13 13:35:00,100.57,100.58,100.53,100.55,151029.0,97.4372,97.4469,97.3985,97.4178,151029.0
2024-09-13 13:40:00,100.54,100.58,100.52,100.56,325084.0,97.4081,97.4469,97.3888,97.4275,325084.0
2024-09-13 13:45:00,100.57,100.61,100.54,100.59,110807.0,97.4372,97.476,97.4081,97.4566,110807.0
2024-09-13 13:50:00,100.59,100.61,100.58,100.58,110835.0,97.4566,97.476,97.4469,97.4469,110835.0
2024-09-13 13:55:00,100.59,100.61,100.58,100.59,129483.0,97.4566,97.476,97.4469,97.4566,129483.0
2024-09-13 14:00:00,100.59,100.6,100.57,100.6,186222.0,97.4566,97.4663,97.4372,97.4663,186222.0
2024-09-13 14:05:00,100.59,100.6,100.54,100.56,231095.0,97.4566,97.4663,97.4081,97.4275,231095.0
2024-09-13 14:10:00,100.56,100.56,100.54,100.55,86269.0,97.4275,97.4275,97.4081,97.4178,86269.0
2024-09-13 14:15:00,100.55,100.59,100.53,100.58,138100.0,97.4178,97.4566,97.3985,97.4469,138100.0
2024-09-13 14:20:00,100.58,100.59,100.51,100.54,398047.0,97.4469,97.4566,97.3791,97.4081,398047.0
2024-09-13 14:25:00,100.55,100.57,100.51,100.55,129197.0,97.4178,97.4372,97.3791,97.4178,129197.0
2024-09-13 14:30:00,100.55,100.56,100.53,100.56,76350.0,97.4178,97.4275,97.3985,97.4275,76350.0
2024-09-13 14:35:00,100.56,100.57,100.53,100.56,89643.0,97.4275,97.4372,97.3985,97.4275,89643.0
2024-09-13 14:40:00,100.56,100.56,100.52,100.54,114034.0,97.4275,97.4275,97.3888,97.4081,114034.0
2024-09-13 14:45:00,100.53,100.54,100.52,100.53,86763.0,97.3985,97.4081,97.3888,97.3985,86763.0
2024-09-13 14:50:00,100.53,100.53,100.5,100.53,159182.0,97.3985,97.3985,97.3694,97.3985,159182.0
2024-09-13 14:55:00,100.53,100.55,100.49,100.52,484482.0,97.3985,97.4178,97.3597,97.3888,484482.0
2024-09-13 15:00:00,100.52,100.54,100.47,100.48,293131.0,97.3888,97.4081,97.3403,97.35,293131.0
2024-09-13 15:05:00,100.48,100.5,100.46,100.48,121749.0,97.35,97.3694,97.3306,97.35,121749.0
2024-09-13 15:10:00,100.49,100.5,100.46,100.48,105780.0,97.3597,97.3694,97.3306,97.35,105780.0
2024-09-13 15:15:00,100.48,100.48,100.44,100.45,83245.0,97.35,97.35,97.3113,97.3209,83245.0
2024-09-13 15:20:00,100.45,100.47,100.42,100.45,145574.0,97.3209,97.3403,97.2919,97.3209,145574.0
2024-09-13 15:25:00,100.45,100.46,100.39,100.41,424162.0,97.3209,97.3306,97.2628,97.2822,424162.0
2024-09-13 15:30:00,100.41,100.46,100.39,100.44,263537.0,97.2822,97.3306,97.2628,97.3113,263537.0
2024-09-13 15:35:00,100.44,100.45,100.41,100.42,176052.0,97.3113,97.3209,97.2822,97.2919,176052.0
2024-09-13 15:40:00,100.42,100.46,100.4,100.45,181423.0,97.2919,97.3306,97.2725,97.3209,181423.0
2024-09-13 15:45:00,100.45,100.46,100.41,100.43,158557.0,97.3209,97.3306,97.2822,97.3016,158557.0
2024-09-13 15:50:00,100.42,100.45,100.42,100.44,869360.0,97.2919,97.3209,97.2919,97.3113,869360.0
2024-09-13 15:55:00,100.44,100.44,100.37,100.4,3016997.0,97.3113,97.3113,97.2434,97.2725,3016997.0
2024-09-16 09:30:00,100.63,100.68,100.53,100.59,382814.0,97.4953,97.5438,97.3985,97.4566,382814.0
2024-09-16 09:35:00,100.59,100.67,100.56,100.57,355264.0,97.4566,97.5341,97.4275,97.4372,355264.0
2024-09-16 09:40:00,100.58,100.58,100.41,100.45,438464.0,97.4469,97.4469,97.2822,97.3209,438464.0
2024-09-16 09:45:00,100.44,100.54,100.43,100.53,253065.0,97.3113,97.4081,97.3016,97.3985,253065.0
2024-09-16 09:50:00,100.54,100.59,100.52,100.58,218033.0,97.4081,97.4566,97.3888,97.4469,218033.0
2024-09-16 09:55:00,100.58,100.6,100.52,100.55,319173.0,97.4469,97.4663,97.3888,97.4178,319173.0
2024-09-16 10:00:00,100.55,100.61,100.53,100.58,279214.0,97.4178,97.476,97.3985,97.4469,279214.0
2024-09-16 10:05:00,100.59,100.6,100.48,100.48,142594.0,97.4566,97.4663,97.35,97.35,142594.0
2024-09-16 10:10:00,100.48,100.57,100.48,100.56,281334.0,97.35,97.4372,97.35,97.4275,281334.0
2024-09-16 10:15:00,100.56,100.61,100.5,100.6,269642.0,97.4275,97.476,97.3694,97.4663,269642.0
2024-09-16 10:20:00,100.59,100.61,100.57,100.6,87300.0,97.4566,97.476,97.4372,97.4663,87300.0
2024-09-16 10:25:00,100.59,100.66,100.58,100.63,126252.0,97.4566,97.5244,97.4469,97.4953,126252.0
2024-09-16 10:30:00,100.64,100.74,100.63,100.73,235664.0,97.505,97.6019,97.4953,97.5922,235664.0
2024-09-16 10:35:00,100.73,100.87,100.72,100.87,459618.0,97.5922,97.7279,97.5825,97.7279,459618.0
2024-09-16 10:40:00,100.87,100.87,100.79,100.84,546797.0,97.7279,97.7279,97.6504,97.6988,546797.0
2024-09-16 10:45:00,100.84,100.92,100.84,100.91,244360.0,97.6988,97.7763,97.6988,97.7666,244360.0
2024-09-16 10:50:00,100.91,100.96,100.88,100.91,270837.0,97.7666,97.8151,97.7376,97.7666,270837.0
2024-09-16 10:55:00,100.91,100.97,100.89,100.96,239135.0,97.7666,97.8248,97.7472,97.8151,239135.0
2024-09-16 11:00:00,100.97,100.97,100.92,100.94,241991.0,97.8248,97.8248,97.7763,97.7957,241991.0
2024-09-16 11:05:00,100.94,100.97,100.87,100.94,307498.0,97.7957,97.8248,97.7279,97.7957,307498.0
2024-09-16 11:10:00,100.94,100.99,100.91,100.95,250532.0,97.7957,97.8441,97.7666,97.8054,250532.0
2024-09-16 11:15:00,100.96,101.05,100.95,101.04,252172.0,97.8151,97.9023,97.8054,97.8926,252172.0
2024-09-16 11:20:00,101.05,101.06,101.01,101.03,833876.0,97.9023,97.9119,97.8635,97.8829,833876.0
2024-09-16 11:25:00,101.03,101.09,100.99,101.08,519237.0,97.8829,97.941,97.8441,97.9313,519237.0
2024-09-16 11:30:00,101.08,101.08,100.99,101.0,484881.0,97.9313,97.9313,97.8441,97.8538,484881.0
2024-09-16 11:35:00,101.0,101.03,101.0,101.02,216831.0,97.8538,97.8829,97.8538,97.8732,216831.0
2024-09-16 11:40:00,101.03,101.03,100.97,100.98,476261.0,97.8829,97.8829,97.8248,97.8344,476261.0
2024-09-16 11:45:00,100.98,101.05,100.95,101.03,252842.0,97.8344,97.9023,97.8054,97.8829,252842.0
2024-09-16 11:50:00,101.03,101.06,101.01,101.02,107512.0,97.8829,97.9119,97.8635,97.8732,107512.0
2024-09-16 11:55:00,101.02,101.05,100.98,101.04,131562.0,97.8732,97.9023,97.8344,97.8926,131562.0
2024-09-16 12:00:00,101.04,101.07,101.03,101.07,105524.0,97.8926,97.9216,97.8829,97.9216,105524.0
2024-09-16 12:05:00,101.07,101.13,101.06,101.11,322344.0,97.9216,97.9798,97.9119,97.9604,322344.0
2024-09-16 12:10:00,101.11,101.11,101.04,101.05,132889.0,97.9604,97.9604,97.8926,97.9023,132889.0
2024-09-16 12:15:00,101.05,101.06,101.02,101.05,118827.0,97.9023,97.9119,97.8732,97.9023,118827.0
2024-09-16 12:20:00,101.05,101.07,101.04,101.05,98693.0,97.9023,97.9216,97.8926,97.9023,98693.0
2024-09-16 12:25:00,101.05,101.05,101.0,101.03,124871.0,97.9023,97.9023,97.8538,97.8829,124871.0
2024-09-16 12:30:00,101.02,101.05,101.0,101.02,388668.0,97.8732,97.9023,97.8538,97.8732,388668.0
2024-09-16 12:35:00,101.01,101.04,100.99,100.99,255405.0,97.8635,97.8926,97.8441,97.8441,255405.0
2024-09-16 12:40:00,100.99,101.08,100.96,101.07,314806.0,97.8441,97.9313,97.8151,97.9216,314806.0
2024-09-16 12:45:00,101.07,101.09,101.06,101.08,136571.0,97.9216,97.941,97.9119,97.9313,136571.0
2024-09-16 12:50:00,101.08,101.12,101.07,101.11,142028.0,97.9313,97.9701,97.9216,97.9604,142028.0
2024-09-16 12:55:00,101.11,101.15,101.11,101.15,116582.0,97.9604,97.9991,97.9604,97.9991,116582.0
2024-09-16 13:00:00,101.15,101.16,101.1,101.11,117694.0,97.9991,98.0088,97.9507,97.9604,117694.0
2024-09-16 13:05:00,101.11,101.18,101.1,101.16,102088.0,97.9604,98.0282,97.9507,98.0088,102088.0
2024-09-16 13:10:00,101.16,101.16,101.1,101.11,105630.0,98.0088,98.0088,97.9507,97.9604,105630.0
2024-09-16 13:15:00,101.12,101.14,101.1,101.14,148142.0,97.9701,97.9895,97.9507,97.9895,148142.0
2024-09-16 13:20:00,101.13,101.16,101.13,101.16,176275.0,97.9798,98.0088,97.9798,98.0088,176275.0
2024-09-16 13:25:00,101.16,101.19,101.14,101.16,321417.0,98.0088,98.0379,97.9895,98.0088,321417.0
2024-09-16 13:30:00,101.15,101.18,101.13,101.16,178480.0,97.9991,98.0282,97.9798,98.0088,178480.0
2024-09-16 13:35:00,101.17,101.2,101.16,101.19,196749.0,98.0185,98.0476,98.0088,98.0379,196749.0
2024-09-16 13:40:00,101.2,101.23,101.18,101.22,165291.0,98.0476,98.0767,98.0282,98.067,165291.0
2024-09-16 13:45:00,101.22,101.27,101.17,101.27,258419.0,98.067,98.1154,98.0185,98.1154,258419.0
2024-09-16 13:50:00,101.27,101.27,101.21,101.25,110804.0,98.1154,98.1154,98.0573,98.096,110804.0
2024-09-16 13:55:00,101.25,101.25,101.23,101.25,74228.0,98.096,98.096,98.0767,98.096,74228.0
2024-09-16 14:00:00,101.25,101.29,101.2,101.29,384143.0,98.096,98.1348,98.0476,98.1348,384143.0
2024-09-16 14:05:00,101.29,101.29,101.22,101.25,213230.0,98.1348,98.1348,98.067,98.096,213230.0
2024-09-16 14:10:00,101.25,101.26,101.23,101.24,204494.0,98.096,98.1057,98.0767,98.0863,204494.0
2024-09-16 14:15:00,101.23,101.24,101.18,101.2,261569.0,98.0767,98.0863,98.0282,98.0476,261569.0
2024-09-16 14:20:00,101.2,101.2,101.1,101.12,265329.0,98.0476,98.0476,97.9507,97.9701,265329.0
2024-09-16 14:25:00,101.12,101.17,101.11,101.15,178416.0,97.9701,98.0185,97.9604,97.9991,178416.0
2024-09-16 14:30:00,101.16,101.2,101.15,101.17,212968.0,98.0088,98.0476,97.9991,98.0185,212968.0
2024-09-16 14:35:00,101.17,101.19,101.16,101.19,105494.0,98.0185,98.0379,98.0088,98.0379,105494.0
2024-09-16 14:40:00,101.19,101.22,101.18,101.2,140646.0,98.0379,98.067,98.0282,98.0476,140646.0
2024-09-16 14:45:00,101.21,101.24,101.19,101.23,110966.0,98.0573,98.0863,98.0379,98.0767,110966.0
2024-09-16 14:50:00,101.23,101.29,101.21,101.27,476567.0,98.0767,98.1348,98.0573,98.1154,476567.0
2024-09-16 14:55:00,101.28,101.28,101.21,101.23,623684.0,98.1251,98.1251,98.0573,98.0767,623684.0
2024-09-16 15:00:00,101.23,101.24,101.19,101.21,764233.0,98.0767,98.0863,98.0379,98.0573,764233.0
2024-09-16 15:05:00,101.22,101.22,101.16,101.18,322406.0,98.067,98.067,98.0088,98.0282,322406.0
2024-09-16 15:10:00,101.18,101.21,101.17,101.2,272373.0,98.0282,98.0573,98.0185,98.0476,272373.0
2024-09-16 15:15:00,101.2,101.21,101.17,101.2,145721.0,98.0476,98.0573,98.0185,98.0476,145721.0
2024-09-16 15:20:00,101.2,101.24,101.18,101.22,166316.0,98.0476,98.0863,98.0282,98.067,166316.0
2024-09-16 15:25:00,101.23,101.23,101.19,101.19,174824.0,98.0767,98.0767,98.0379,98.0379,174824.0
2024-09-16 15:30:00,101.19,101.2,101.16,101.17,601643.0,98.0379,98.0476,98.0088,98.0185,601643.0
2024-09-16 15:35:00,101.17,101.25,101.17,101.25,294191.0,98.0185,98.096,98.0185,98.096,294191.0
2024-09-16 15:40:00,101.25,101.26,101.21,101.23,413332.0,98.096,98.1057,98.0573,98.0767,413332.0
2024-09-16 15:45:00,101.23,101.29,101.21,101.29,492010.0,98.0767,98.1348,98.0573,98.1348,492010.0
2024-09-16 15:50:00,101.28,101.35,101.28,101.34,863053.0,98.1251,98.1929,98.1251,98.1832,863053.0
2024-09-16 15:55:00,101.34,101.37,101.26,101.31,2906341.0,98.1832,98.2123,98.1057,98.1542,2906341.0
2024-09-17 09:30:00,101.47,101.61,101.46,101.58,901053.0,98.3092,98.4448,98.2995,98.4158,901053.0
2024-09-17 09:35:00,101.58,101.64,101.48,101.48,599109.0,98.4158,98.4739,98.3189,98.3189,599109.0
2024-09-17 09:40:00,101.48,101.56,101.42,101.42,627892.0,98.3189,98.3964,98.2607,98.2607,627892.0
2024-09-17 09:45:00,101.43,101.43,101.26,101.29,916373.0,98.2704,98.2704,98.1057,98.1348,916373.0
2024-09-17 09:50:00,101.29,101.29,101.09,101.09,1069234.0,98.1348,98.1348,97.941,97.941,1069234.0
2024-09-17 09:55:00,101.09,101.12,101.03,101.1,626188.0,97.941,97.9701,97.8829,97.9507,626188.0
2024-09-17 10:00:00,101.11,101.18,101.06,101.15,335222.0,97.9604,98.0282,97.9119,97.9991,335222.0
2024-09-17 10:05:00,101.15,101.17,101.1,101.14,219088.0,97.9991,98.0185,97.9507,97.9895,219088.0
2024-09-17 10:10:00,101.13,101.25,101.12,101.22,410066.0,97.9798,98.096,97.9701,98.067,410066.0
2024-09-17 10:15:00,101.23,101.24,101.15,101.19,242263.0,98.0767,98.0863,97.9991,98.0379,242263.0
2024-09-17 10:20:00,101.18,101.23,101.17,101.19,218275.0,98.0282,98.0767,98.0185,98.0379,218275.0
2024-09-17 10:25:00,101.19,101.27,101.18,101.26,212488.0,98.0379,98.1154,98.0282,98.1057,212488.0
2024-09-17 10:30:00,101.26,101.32,101.23,101.29,541528.0,98.1057,98.1638,98.0767,98.1348,541528.0
2024-09-17 10:35:00,101.29,101.35,101.24,101.25,225484.0,98.1348,98.1929,98.0863,98.096,225484.0
2024-09-17 10:40:00,101.24,101.25,101.2,101.22,176808.0,98.0863,98.096,98.0476,98.067,176808.0
2024-09-17 10:45:00,101.22,101.33,101.2,101.33,187134.0,98.067,98.1735,98.0476,98.1735,187134.0
2024-09-17 10:50:00,101.32,101.37,101.3,101.36,382302.0,98.1638,98.2123,98.1445,98.2026,382302.0
2024-09-17 10:55:00,101.37,101.39,101.27,101.28,208494.0,98.2123,98.2317,98.1154,98.1251,208494.0
2024-09-17 11:00:00,101.29,101.33,101.25,101.26,144391.0,98.1348,98.1735,98.096,98.1057,144391.0
2024-09-17 11:05:00,101.25,101.26,101.19,101.22,119786.0,98.096,98.1057,98.0379,98.067,119786.0
2024-09-17 11:10:00,101.22,101.31,101.21,101.29,176850.0,98.067,98.1542,98.0573,98.1348,176850.0
2024-09-17 11:15:00,101.29,101.29,101.24,101.27,137487.0,98.1348,98.1348,98.0863,98.1154,137487.0
2024-09-17 11:20:00,101.26,101.3,101.21,101.22,114253.0,98.1057,98.1445,98.0573,98.067,114253.0
2024-09-17 11:25:00,101.22,101.24,101.16,101.19,130281.0,98.067,98.0863,98.0088,98.0379,130281.0
2024-09-17 11:30:00,101.19,101.22,101.16,101.17,158764.0,98.0379,98.067,98.0088,98.0185,158764.0
2024-09-17 11:35:00,101.16,101.22,101.14,101.22,281956.0,98.0088,98.067,97.9895,98.067,281956.0
2024-09-17 11:40:00,101.23,101.28,101.21,101.27,170467.0,98.0767,98.1251,98.0573,98.1154,170467.0
2024-09-17 11:45:00,101.26,101.28,101.23,101.27,91098.0,98.1057,98.1251,98.0767,98.1154,91098.0
2024-09-17 11:50:00,101.27,101.31,101.25,101.31,178292.0,98.1154,98.1542,98.096,98.1542,178292.0
2024-09-17 11:55:00,101.31,101.33,101.22,101.22,189603.0,98.1542,98.1735,98.067,98.067,189603.0
2024-09-17 12:00:00,101.21,101.24,101.17,101.22,135677.0,98.0573,98.0863,98.0185,98.067,135677.0
2024-09-17 12:05:00,101.23,101.25,101.22,101.23,133264.0,98.0767,98.096,98.067,98.0767,133264.0
2024-09-17 12:10:00,101.23,101.24,101.16,101.17,137607.0,98.0767,98.0863,98.0088,98.0185,137607.0
2024-09-17 12:15:00,101.17,101.17,101.05,101.08,278543.0,98.0185,98.0185,97.9023,97.9313,278543.0
2024-09-17 12:20:00,101.08,101.09,101.01,101.02,225161.0,97.9313,97.941,97.8635,97.8732,225161.0
2024-09-17 12:25:00,101.03,101.07,101.02,101.05,135677.0,97.8829,97.9216,97.8732,97.9023,135677.0
2024-09-17 12:30:00,101.05,101.12,101.04,101.12,98447.0,97.9023,97.9701,97.8926,97.9701,98447.0
2024-09-17 12:35:00,101.12,101.15,101.11,101.13,235249.0,97.9701,97.9991,97.9604,97.9798,235249.0
2024-09-17 12:40:00,101.12,101.13,101.08,101.11,307811.0,97.9701,97.9798,97.9313,97.9604,307811.0
2024-09-17 12:45:00,101.11,101.13,101.09,101.09,92187.0,97.9604,97.9798,97.941,97.941,92187.0
2024-09-17 12:50:00,101.09,101.13,101.08,101.09,104445.0,97.941,97.9798,97.9313,97.941,104445.0
2024-09-17 12:55:00,101.09,101.12,101.06,101.1,147134.0,97.941,97.9701,97.9119,97.9507,147134.0
2024-09-17 13:00:00,101.09,101.12,100.84,100.87,681248.0,97.941,97.9701,97.6988,97.7279,681248.0
2024-09-17 13:05:00,100.88,100.89,100.84,100.87,205457.0,97.7376,97.7472,97.6988,97.7279,205457.0
2024-09-17 13:10:00,100.87,100.97,100.84,100.97,176002.0,97.7279,97.8248,97.6988,97.8248,176002.0
2024-09-17 13:15:00,100.97,100.99,100.93,100.94,228874.0,97.8248,97.8441,97.786,97.7957,228874.0
2024-09-17 13:20:00,100.95,100.98,100.93,100.93,102582.0,97.8054,97.8344,97.786,97.786,102582.0
2024-09-17 13:25:00,100.93,100.94,100.89,100.92,107228.0,97.786,97.7957,97.7472,97.7763,107228.0
2024-09-17 13:30:00,100.92,100.93,100.8,100.83,237991.0,97.7763,97.786,97.66,97.6891,237991.0
2024-09-17 13:35:00,100.82,100.87,100.77,100.87,158849.0,97.6794,97.7279,97.631,97.7279,158849.0
2024-09-17 13:40:00,100.86,100.88,100.82,100.83,132752.0,97.7182,97.7376,97.6794,97.6891,132752.0
2024-09-17 13:45:00,100.83,100.85,100.78,100.79,167920.0,97.6891,97.7085,97.6407,97.6504,167920.0
2024-09-17 13:50:00,100.79,100.85,100.79,100.83,378275.0,97.6504,97.7085,97.6504,97.6891,378275.0
2024-09-17 13:55:00,100.84,100.88,100.82,100.84,473403.0,97.6988,97.7376,97.6794,97.6988,473403.0
2024-09-17 14:00:00,100.84,100.89,100.83,100.84,366305.0,97.6988,97.7472,97.6891,97.6988,366305.0
2024-09-17 14:05:00,100.84,100.88,100.81,100.88,363652.0,97.6988,97.7376,97.6697,97.7376,363652.0
2024-09-17 14:10:00,100.88,100.93,100.85,100.93,143288.0,97.7376,97.786,97.7085,97.786,143288.0
2024-09-17 14:15:00,100.93,100.93,100.87,100.88,199104.0,97.786,97.786,97.7279,97.7376,199104.0
2024-09-17 14:20:00,100.88,100.99,100.86,100.97,464484.0,97.7376,97.8441,97.7182,97.8248,464484.0
2024-09-17 14:25:00,100.97,101.0,100.95,100.97,342904.0,97.8248,97.8538,97.8054,97.8248,342904.0
2024-09-17 14:30:00,100.96,100.97,100.92,100.94,165194.0,97.8151,97.8248,97.7763,97.7957,165194.0
2024-09-17 14:35:00,100.94,100.98,100.92,100.96,142749.0,97.7957,97.8344,97.7763,97.8151,142749.0
2024-09-17 14:40:00,100.97,100.99,100.93,100.96,203561.0,97.8248,97.8441,97.786,97.8151,203561.0
2024-09-17 14:45:00,100.96,101.01,100.91,100.93,451820.0,97.8151,97.8635,97.7666,97.786,451820.0
2024-09-17 14:50:00,100.94,100.97,100.92,100.93,151161.0,97.7957,97.8248,97.7763,97.786,151161.0
2024-09-17 14:55:00,100.93,100.97,100.91,100.94,297069.0,97.786,97.8248,97.7666,97.7957,297069.0
2024-09-17 15:00:00,100.93,100.95,100.91,100.94,231206.0,97.786,97.8054,97.7666,97.7957,231206.0
2024-09-17 15:05:00,100.94,100.96,100.92,100.95,194551.0,97.7957,97.8151,97.7763,97.8054,194551.0
2024-09-17 15:10:00,100.95,100.96,100.93,100.94,346670.0,97.8054,97.8151,97.786,97.7957,346670.0
2024-09-17 15:15:00,100.94,100.98,100.92,100.93,265476.0,97.7957,97.8344,97.7763,97.786,265476.0
2024-09-17 15:20:00,100.92,100.94,100.88,100.89,230167.0,97.7763,97.7957,97.7376,97.7472,230167.0
2024-09-17 15:25:00,100.89,100.9,100.86,100.9,254924.0,97.7472,97.7569,97.7182,97.7569,254924.0
2024-09-17 15:30:00,100.9,100.96,100.89,100.94,348828.0,97.7569,97.8151,97.7472,97.7957,348828.0
2024-09-17 15:35:00,100.93,100.95,100.92,100.94,148992.0,97.786,97.8054,97.7763,97.7957,148992.0
2024-09-17 15:40:00,100.95,100.96,100.9,100.91,271035.0,97.8054,97.8151,97.7569,97.7666,271035.0
2024-09-17 15:45:00,100.91,100.93,100.87,100.88,370899.0,97.7666,97.786,97.7279,97.7376,370899.0
2024-09-17 15:50:00,100.87,100.88,100.8,100.86,586525.0,97.7279,97.7376,97.66,97.7182,586525.0
2024-09-17 15:55:00,100.86,100.86,100.74,100.82,2768376.0,97.7182,97.7182,97.6019,97.6794,2768376.0
2024-09-18 09:30:00,100.24,100.33,100.23,100.27,606962.0,97.1175,97.2047,97.1078,97.1466,606962.0
2024-09-18 09:35:00,100.27,100.28,100.2,100.23,230349.0,97.1466,97.1562,97.0787,97.1078,230349.0
2024-09-18 09:40:00,100.23,100.24,100.15,100.2,512134.0,97.1078,97.1175,97.0303,97.0787,512134.0
2024-09-18 09:45:00,100.2,100.25,100.17,100.2,498665.0,97.0787,97.1272,97.0497,97.0787,498665.0
2024-09-18 09:50:00,100.2,100.23,100.14,100.2,935906.0,97.0787,97.1078,97.0206,97.0787,935906.0
2024-09-18 09:55:00,100.2,100.22,100.17,100.19,538189.0,97.0787,97.0981,97.0497,97.069,538189.0
2024-09-18 10:00:00,100.19,100.24,100.15,100.24,329442.0,97.069,97.1175,97.0303,97.1175,329442.0
2024-09-18 10:05:00,100.23,100.27,100.19,100.23,245297.0,97.1078,97.1466,97.069,97.1078,245297.0
2024-09-18 10:10:00,100.23,100.25,100.15,100.19,392422.0,97.1078,97.1272,97.0303,97.069,392422.0
2024-09-18 10:15:00,100.19,100.19,100.11,100.14,247443.0,97.069,97.069,96.9915,97.0206,247443.0
2024-09-18 10:20:00,100.14,100.17,100.09,100.12,336892.0,97.0206,97.0497,96.9722,97.0012,336892.0
2024-09-18 10:25:00,100.12,100.13,100.08,100.09,324887.0,97.0012,97.0109,96.9625,96.9722,324887.0
2024-09-18 10:30:00,100.09,100.16,100.09,100.16,358548.0,96.9722,97.04,96.9722,97.04,358548.0
2024-09-18 10:35:00,100.16,100.16,100.1,100.13,186848.0,97.04,97.04,96.9819,97.0109,186848.0
2024-09-18 10:40:00,100.13,100.19,100.12,100.17,166860.0,97.0109,97.069,97.0012,97.0497,166860.0
2024-09-18 10:45:00,100.18,100.23,100.17,100.17,332358.0,97.0594,97.1078,97.0497,97.0497,332358.0
2024-09-18 10:50:00,100.18,100.18,100.12,100.13,351750.0,97.0594,97.0594,97.0012,97.0109,351750.0
2024-09-18 10:55:00,100.13,100.14,100.09,100.13,247527.0,97.0109,97.0206,96.9722,97.0109,247527.0
2024-09-18 11:00:00,100.13,100.18,100.08,100.17,203145.0,97.0109,97.0594,96.9625,97.0497,203145.0
2024-09-18 11:05:00,100.16,100.19,100.12,100.13,134743.0,97.04,97.069,97.0012,97.0109,134743.0
2024-09-18 11:10:00,100.13,100.18,100.11,100.18,271620.0,97.0109,97.0594,96.9915,97.0594,271620.0
2024-09-18 11:15:00,100.17,100.23,100.15,100.21,149490.0,97.0497,97.1078,97.0303,97.0884,149490.0
2024-09-18 11:20:00,100.2,100.24,100.18,100.23,260604.0,97.0787,97.1175,97.0594,97.1078,260604.0
2024-09-18 11:25:00,100.23,100.28,100.22,100.28,162122.0,97.1078,97.1562,97.0981,97.1562,162122.0
2024-09-18 11:30:00,100.28,100.32,100.25,100.3,256857.0,97.1562,97.195,97.1272,97.1756,256857.0
2024-09-18 11:35:00,100.29,100.31,100.25,100.28,147112.0,97.1659,97.1853,97.1272,97.1562,147112.0
2024-09-18 11:40:00,100.27,100.28,100.2,100.21,200530.0,97.1466,97.1562,97.0787,97.0884,200530.0
2024-09-18 11:45:00,100.2,100.27,100.19,100.19,376968.0,97.0787,97.1466,97.069,97.069,376968.0
2024-09-18 11:50:00,100.19,100.23,100.16,100.22,247954.0,97.069,97.1078,97.04,97.0981,247954.0
2024-09-18 11:55:00,100.22,100.26,100.21,100.26,200581.0,97.0981,97.1369,97.0884,97.1369,200581.0
2024-09-18 12:00:00,100.26,100.3,100.26,100.28,145359.0,97.1369,97.1756,97.1369,97.1562,145359.0
2024-09-18 12:05:00,100.28,100.29,100.24,100.26,208989.0,97.1562,97.1659,97.1175,97.1369,208989.0
2024-09-18 12:10:00,100.26,100.29,100.23,100.29,159324.0,97.1369,97.1659,97.1078,97.1659,159324.0
2024-09-18 12:15:00,100.28,100.31,100.26,100.27,458060.0,97.1562,97.1853,97.1369,97.1466,458060.0
2024-09-18 12:20:00,100.28,100.3,100.26,100.27,219704.0,97.1562,97.1756,97.1369,97.1466,219704.0
2024-09-18 12:25:00,100.26,100.31,100.25,100.3,219906.0,97.1369,97.1853,97.1272,97.1756,219906.0
2024-09-18 12:30:00,100.29,100.29,100.25,100.27,216938.0,97.1659,97.1659,97.1272,97.1466,216938.0
2024-09-18 12:35:00,100.28,100.28,100.26,100.26,235747.0,97.1562,97.1562,97.1369,97.1369,235747.0
2024-09-18 12:40:00,100.27,100.28,100.25,100.27,175986.0,97.1466,97.1562,97.1272,97.1466,175986.0
2024-09-18 12:45:00,100.26,100.34,100.26,100.34,167928.0,97.1369,97.2144,97.1369,97.2144,167928.0
2024-09-18 12:50:00,100.34,100.35,100.32,100.34,131771.0,97.2144,97.2241,97.195,97.2144,131771.0
2024-09-18 12:55:00,100.33,100.37,100.33,100.35,91077.0,97.2047,97.2434,97.2047,97.2241,91077.0
2024-09-18 13:00:00,100.36,100.37,100.32,100.37,129330.0,97.2338,97.2434,97.195,97.2434,129330.0
2024-09-18 13:05:00,100.36,100.39,100.33,100.35,191699.0,97.2338,97.2628,97.2047,97.2241,191699.0
2024-09-18 13:10:00,100.36,100.51,100.32,100.34,333857.0,97.2338,97.3791,97.195,97.2144,333857.0
2024-09-18 13:15:00,100.34,100.38,100.33,100.35,141730.0,97.2144,97.2531,97.2047,97.2241,141730.0
2024-09-18 13:20:00,100.36,100.37,100.33,100.37,196650.0,97.2338,97.2434,97.2047,97.2434,196650.0
2024-09-18 13:25:00,100.37,100.39,100.33,100.35,139627.0,97.2434,97.2628,97.2047,97.2241,139627.0
2024-09-18 13:30:00,100.35,100.4,100.35,100.4,181539.0,97.2241,97.2725,97.2241,97.2725,181539.0
2024-09-18 13:35:00,100.39,100.4,100.29,100.31,279473.0,97.2628,97.2725,97.1659,97.1853,279473.0
2024-09-18 13:40:00,100.3,100.34,100.26,100.33,256844.0,97.1756,97.2144,97.1369,97.2047,256844.0
2024-09-18 13:45:00,100.32,100.37,100.32,100.34,105065.0,97.195,97.2434,97.195,97.2144,105065.0
2024-09-18 13:50:00,100.34,100.34,100.27,100.3,124068.0,97.2144,97.2144,97.1466,97.1756,124068.0
2024-09-18 13:55:00,100.29,100.3,100.19,100.21,255259.0,97.1659,97.1756,97.069,97.0884,255259.0
2024-09-18 14:00:00,100.21,100.54,100.06,100.23,2448206.0,97.0884,97.4081,96.9431,97.1078,2448206.0
2024-09-18 14:05:00,100.24,100.51,100.21,100.28,1030115.0,97.1175,97.3791,97.0884,97.1562,1030115.0
2024-09-18 14:10:00,100.28,100.34,100.16,100.34,915569.0,97.1562,97.2144,97.04,97.2144,915569.0
2024-09-18 14:15:00,100.33,100.54,100.32,100.49,1113525.0,97.2047,97.4081,97.195,97.3597,1113525.0
2024-09-18 14:20:00,100.5,100.64,100.44,100.47,579905.0,97.3694,97.505,97.3113,97.3403,579905.0
2024-09-18 14:25:00,100.47,100.52,100.43,100.45,350657.0,97.3403,97.3888,97.3016,97.3209,350657.0
2024-09-18 14:30:00,100.45,100.73,100.42,100.68,525108.0,97.3209,97.5922,97.2919,97.5438,525108.0
2024-09-18 14:35:00,100.68,100.72,100.48,100.49,542671.0,97.5438,97.5825,97.35,97.3597,542671.0
2024-09-18 14:40:00,100.5,100.53,100.37,100.4,508720.0,97.3694,97.3985,97.2434,97.2725,508720.0
2024-09-18 14:45:00,100.39,100.43,100.23,100.25,540143.0,97.2628,97.3016,97.1078,97.1272,540143.0
2024-09-18 14:50:00,100.24,100.3,100.12,100.13,704765.0,97.1175,97.1756,97.0012,97.0109,704765.0
2024-09-18 14:55:00,100.14,100.17,100.02,100.04,629497.0,97.0206,97.0497,96.9043,96.9237,629497.0
2024-09-18 15:00:00,100.05,100.07,99.77,99.89,1287396.0,96.9334,96.9528,96.6621,96.7784,1287396.0
2024-09-18 15:05:00,99.89,99.89,99.71,99.87,644382.0,96.7784,96.7784,96.604,96.759,644382.0
2024-09-18 15:10:00,99.87,99.99,99.86,99.94,441786.0,96.759,96.8753,96.7493,96.8268,441786.0
2024-09-18 15:15:00,99.95,99.98,99.77,99.82,422087.0,96.8365,96.8656,96.6621,96.7106,422087.0
2024-09-18 15:20:00,99.81,99.82,99.57,99.74,1103665.0,96.7009,96.7106,96.4684,96.6331,1103665.0
2024-09-18 15:25:00,99.75,99.9,99.72,99.73,699206.0,96.6428,96.7881,96.6137,96.6234,699206.0
2024-09-18 15:30:00,99.73,99.76,99.63,99.69,698870.0,96.6234,96.6524,96.5265,96.5846,698870.0
2024-09-18 15:35:00,99.69,99.8,99.64,99.77,1034660.0,96.5846,96.6912,96.5362,96.6621,1034660.0
2024-09-18 15:40:00,99.77,99.86,99.75,99.78,1000291.0,96.6621,96.7493,96.6428,96.6718,1000291.0
2024-09-18 15:45:00,99.78,99.78,99.61,99.62,560951.0,96.6718,96.6718,96.5071,96.5168,560951.0
2024-09-18 15:50:00,99.61,99.69,99.61,99.68,1183097.0,96.5071,96.5846,96.5071,96.5749,1183097.0
2024-09-18 15:55:00,99.68,99.68,99.54,99.6,4034794.0,96.5749,96.5749,96.4393,96.4974,4034794.0
2024-09-19 09:30:00,98.92,99.08,98.9,99.04,1503568.0,95.8386,95.9936,95.8192,95.9549,1503568.0
2024-09-19 09:35:00,99.04,99.04,98.81,98.81,888097.0,95.9549,95.9549,95.732,95.732,888097.0
2024-09-19 09:40:00,98.81,98.9,98.77,98.89,855113.0,95.732,95.8192,95.6933,95.8095,855113.0
2024-09-19 09:45:00,98.9,98.96,98.88,98.89,582579.0,95.8192,95.8774,95.7999,95.8095,582579.0
2024-09-19 09:50:00,98.89,99.02,98.88,98.98,564310.0,95.8095,95.9355,95.7999,95.8967,564310.0
2024-09-19 09:55:00,98.98,99.01,98.92,99.01,326769.0,95.8967,95.9258,95.8386,95.9258,326769.0
2024-09-19 10:00:00,99.0,99.19,99.0,99.17,506425.0,95.9161,96.1002,95.9161,96.0808,506425.0
2024-09-19 10:05:00,99.18,99.18,99.0,99.02,446523.0,96.0905,96.0905,95.9161,95.9355,446523.0
2024-09-19 10:10:00,99.02,99.07,98.99,99.03,365269.0,95.9355,95.9839,95.9064,95.9452,365269.0
2024-09-19 10:15:00,99.02,99.03,98.94,99.02,468640.0,95.9355,95.9452,95.858,95.9355,468640.0
2024-09-19 10:20:00,99.02,99.11,98.99,99.08,500043.0,95.9355,96.0227,95.9064,95.9936,500043.0
2024-09-19 10:25:00,99.08,99.18,99.05,99.06,535999.0,95.9936,96.0905,95.9646,95.9742,535999.0
2024-09-19 10:30:00,99.06,99.14,99.03,99.09,559993.0,95.9742,96.0518,95.9452,96.0033,559993.0
2024-09-19 10:35:00,99.1,99.16,99.03,99.09,438938.0,96.013,96.0711,95.9452,96.0033,438938.0
2024-09-19 10:40:00,99.09,99.18,99.08,99.15,463995.0,96.0033,96.0905,95.9936,96.0614,463995.0
2024-09-19 10:45:00,99.15,99.21,99.11,99.2,338791.0,96.0614,96.1196,96.0227,96.1099,338791.0
2024-09-19 10:50:00,99.2,99.28,99.18,99.28,368123.0,96.1099,96.1874,96.0905,96.1874,368123.0
2024-09-19 10:55:00,99.26,99.27,99.14,99.15,345518.0,96.168,96.1777,96.0518,96.0614,345518.0
2024-09-19 11:00:00,99.14,99.17,99.1,99.11,294119.0,96.0518,96.0808,96.013,96.0227,294119.0
2024-09-19 11:05:00,99.11,99.11,99.01,99.03,393525.0,96.0227,96.0227,95.9258,95.9452,393525.0
2024-09-19 11:10:00,99.04,99.08,99.02,99.03,308809.0,95.9549,95.9936,95.9355,95.9452,308809.0
2024-09-19 11:15:00,99.04,99.07,99.0,99.01,305084.0,95.9549,95.9839,95.9161,95.9258,305084.0
2024-09-19 11:20:00,99.02,99.02,98.95,98.99,254942.0,95.9355,95.9355,95.8677,95.9064,254942.0
2024-09-19 11:25:00,99.0,99.04,98.97,99.04,336892.0,95.9161,95.9549,95.8871,95.9549,336892.0
2024-09-19 11:30:00,99.04,99.09,99.0,99.01,333404.0,95.9549,96.0033,95.9161,95.9258,333404.0
2024-09-19 11:35:00,99.01,99.06,99.0,99.06,259799.0,95.9258,95.9742,95.9161,95.9742,259799.0
2024-09-19 11:40:00,99.06,99.06,98.97,98.98,378361.0,95.9742,95.9742,95.8871,95.8967,378361.0
2024-09-19 11:45:00,98.98,99.01,98.95,98.99,227411.0,95.8967,95.9258,95.8677,95.9064,227411.0
2024-09-19 11:50:00,98.98,99.0,98.95,98.95,306283.0,95.8967,95.9161,95.8677,95.8677,306283.0
2024-09-19 11:55:00,98.95,98.99,98.92,98.97,199163.0,95.8677,95.9064,95.8386,95.8871,199163.0
2024-09-19 12:00:00,98.97,99.0,98.94,99.0,194653.0,95.8871,95.9161,95.858,95.9161,194653.0
2024-09-19 12:05:00,99.0,99.01,98.94,98.97,219335.0,95.9161,95.9258,95.858,95.8871,219335.0
2024-09-19 12:10:00,98.97,99.0,98.94,98.95,206259.0,95.8871,95.9161,95.858,95.8677,206259.0
2024-09-19 12:15:00,98.95,99.04,98.94,99.03,164267.0,95.8677,95.9549,95.858,95.9452,164267.0
2024-09-19 12:20:00,99.04,99.07,99.03,99.06,169529.0,95.9549,95.9839,95.9452,95.9742,169529.0
2024-09-19 12:25:00,99.06,99.1,99.02,99.03,343730.0,95.9742,96.013,95.9355,95.9452,343730.0
2024-09-19 12:30:00,99.03,99.09,99.01,99.01,310141.0,95.9452,96.0033,95.9258,95.9258,310141.0
2024-09-19 12:35:00,99.01,99.04,98.97,98.98,267631.0,95.9258,95.9549,95.8871,95.8967,267631.0
2024-09-19 12:40:00,98.98,98.99,98.93,98.97,251951.0,95.8967,95.9064,95.8483,95.8871,251951.0
2024-09-19 12:45:00,98.97,98.98,98.91,98.95,245433.0,95.8871,95.8967,95.8289,95.8677,245433.0
2024-09-19 12:50:00,98.95,99.01,98.94,98.98,209988.0,95.8677,95.9258,95.858,95.8967,209988.0
2024-09-19 12:55:00,98.98,98.98,98.84,98.84,477404.0,95.8967,95.8967,95.7611,95.7611,477404.0
2024-09-19 13:00:00,98.84,98.88,98.82,98.86,689498.0,95.7611,95.7999,95.7417,95.7805,689498.0
2024-09-19 13:05:00,98.87,98.9,98.81,98.9,363851.0,95.7902,95.8192,95.732,95.8192,363851.0
2024-09-19 13:10:00,98.9,98.97,98.89,98.93,286105.0,95.8192,95.8871,95.8095,95.8483,286105.0
2024-09-19 13:15:00,98.93,98.96,98.91,98.95,265262.0,95.8483,95.8774,95.8289,95.8677,265262.0
2024-09-19 13:20:00,98.95,98.98,98.91,98.91,196101.0,95.8677,95.8967,95.8289,95.8289,196101.0
2024-09-19 13:25:00,98.91,98.96,98.89,98.91,296087.0,95.8289,95.8774,95.8095,95.8289,296087.0
2024-09-19 13:30:00,98.91,98.97,98.9,98.93,314433.0,95.8289,95.8871,95.8192,95.8483,314433.0
2024-09-19 13:35:00,98.94,98.97,98.9,98.95,236564.0,95.858,95.8871,95.8192,95.8677,236564.0
2024-09-19 13:40:00,98.95,98.95,98.81,98.83,633715.0,95.8677,95.8677,95.732,95.7514,633715.0
2024-09-19 13:45:00,98.83,98.88,98.82,98.86,161010.0,95.7514,95.7999,95.7417,95.7805,161010.0
2024-09-19 13:50:00,98.86,98.89,98.85,98.89,106392.0,95.7805,95.8095,95.7708,95.8095,106392.0
2024-09-19 13:55:00,98.89,98.94,98.87,98.92,263162.0,95.8095,95.858,95.7902,95.8386,263162.0
2024-09-19 14:00:00,98.92,98.94,98.88,98.9,665711.0,95.8386,95.858,95.7999,95.8192,665711.0
2024-09-19 14:05:00,98.9,98.96,98.9,98.93,321250.0,95.8192,95.8774,95.8192,95.8483,321250.0
2024-09-19 14:10:00,98.93,98.97,98.92,98.95,357360.0,95.8483,95.8871,95.8386,95.8677,357360.0
2024-09-19 14:15:00,98.95,98.99,98.94,98.98,123824.0,95.8677,95.9064,95.858,95.8967,123824.0
2024-09-19 14:20:00,98.98,99.02,98.97,99.02,197340.0,95.8967,95.9355,95.8871,95.9355,197340.0
2024-09-19 14:25:00,99.02,99.04,98.98,99.03,437275.0,95.9355,95.9549,95.8967,95.9452,437275.0
2024-09-19 14:30:00,99.02,99.04,98.97,99.03,427857.0,95.9355,95.9549,95.8871,95.9452,427857.0
2024-09-19 14:35:00,99.02,99.05,98.97,99.01,341960.0,95.9355,95.9646,95.8871,95.9258,341960.0
2024-09-19 14:40:00,99.01,99.01,98.95,98.95,235597.0,95.9258,95.9258,95.8677,95.8677,235597.0
2024-09-19 14:45:00,98.95,98.96,98.92,98.95,165985.0,95.8677,95.8774,95.8386,95.8677,165985.0
2024-09-19 14:50:00,98.95,99.01,98.94,99.0,274227.0,95.8677,95.9258,95.858,95.9161,274227.0
2024-09-19 14:55:00,99.01,99.01,98.94,98.94,376392.0,95.9258,95.9258,95.858,95.858,376392.0
2024-09-19 15:00:00,98.94,99.08,98.9,99.07,479322.0,95.858,95.9936,95.8192,95.9839,479322.0
2024-09-19 15:05:00,99.06,99.07,99.0,99.06,315329.0,95.9742,95.9839,95.9161,95.9742,315329.0
2024-09-19 15:10:00,99.06,99.12,99.04,99.11,332968.0,95.9742,96.0324,95.9549,96.0227,332968.0
2024-09-19 15:15:00,99.12,99.14,99.1,99.13,561454.0,96.0324,96.0518,96.013,96.0421,561454.0
2024-09-19 15:20:00,99.12,99.16,99.12,99.13,413912.0,96.0324,96.0711,96.0324,96.0421,413912.0
2024-09-19 15:25:00,99.13,99.17,99.13,99.16,170654.0,96.0421,96.0808,96.0421,96.0711,170654.0
2024-09-19 15:30:00,99.15,99.18,99.15,99.16,463661.0,96.0614,96.0905,96.0614,96.0711,463661.0
2024-09-19 15:35:00,99.17,99.17,99.11,99.13,296315.0,96.0808,96.0808,96.0227,96.0421,296315.0
2024-09-19 15:40:00,99.12,99.17,99.11,99.16,477690.0,96.0324,96.0808,96.0227,96.0711,477690.0
2024-09-19 15:45:00,99.16,99.17,99.14,99.17,372383.0,96.0711,96.0808,96.0518,96.0808,372383.0
2024-09-19 15:50:00,99.16,99.19,99.1,99.11,969828.0,96.0711,96.1002,96.013,96.0227,969828.0
2024-09-19 15:55:00,99.11,99.31,99.1,99.25,2197534.0,96.0227,96.2165,96.013,96.1583,2197534.0
2024-09-20 09:30:00,98.99,99.07,98.88,98.91,1330246.0,95.9064,95.9839,95.7999,95.8289,1330246.0
2024-09-20 09:35:00,98.91,98.96,98.82,98.95,1298169.0,95.8289,95.8774,95.7417,95.8677,1298169.0
2024-09-20 09:40:00,98.95,99.04,98.91,99.04,518358.0,95.8677,95.9549,95.8289,95.9549,518358.0
2024-09-20 09:45:00,99.03,99.04,98.97,99.0,258427.0,95.9452,95.9549,95.8871,95.9161,258427.0
2024-09-20 09:50:00,99.0,99.05,98.97,99.01,294505.0,95.9161,95.9646,95.8871,95.9258,294505.0
2024-09-20 09:55:00,99.01,99.04,98.98,99.01,289924.0,95.9258,95.9549,95.8967,95.9258,289924.0
2024-09-20 10:00:00,99.01,99.02,98.94,98.98,621557.0,95.9258,95.9355,95.858,95.8967,621557.0
2024-09-20 10:05:00,98.99,99.01,98.94,98.96,217995.0,95.9064,95.9258,95.858,95.8774,217995.0
2024-09-20 10:10:00,98.95,98.98,98.86,98.88,482306.0,95.8677,95.8967,95.7805,95.7999,482306.0
2024-09-20 10:15:00,98.89,98.95,98.88,98.9,383317.0,95.8095,95.8677,95.7999,95.8192,383317.0
2024-09-20 10:20:00,98.9,98.92,98.84,98.86,207985.0,95.8192,95.8386,95.7611,95.7805,207985.0
2024-09-20 10:25:00,98.87,98.89,98.82,98.87,341714.0,95.7902,95.8095,95.7417,95.7902,341714.0
2024-09-20 10:30:00,98.86,98.89,98.83,98.86,338742.0,95.7805,95.8095,95.7514,95.7805,338742.0
2024-09-20 10:35:00,98.86,98.88,98.84,98.86,209849.0,95.7805,95.7999,95.7611,95.7805,209849.0
2024-09-20 10:40:00,98.86,98.89,98.83,98.84,240350.0,95.7805,95.8095,95.7514,95.7611,240350.0
2024-09-20 10:45:00,98.83,98.89,98.8,98.88,280941.0,95.7514,95.8095,95.7223,95.7999,280941.0
2024-09-20 10:50:00,98.89,98.89,98.82,98.86,237766.0,95.8095,95.8095,95.7417,95.7805,237766.0
2024-09-20 10:55:00,98.85,98.87,98.82,98.86,240614.0,95.7708,95.7902,95.7417,95.7805,240614.0
2024-09-20 11:00:00,98.87,98.87,98.83,98.84,140797.0,95.7902,95.7902,95.7514,95.7611,140797.0
2024-09-20 11:05:00,98.84,98.84,98.74,98.74,458370.0,95.7611,95.7611,95.6642,95.6642,458370.0
2024-09-20 11:10:00,98.74,98.78,98.72,98.75,244143.0,95.6642,95.703,95.6448,95.6739,244143.0
2024-09-20 11:15:00,98.74,98.82,98.74,98.82,852958.0,95.6642,95.7417,95.6642,95.7417,852958.0
2024-09-20 11:20:00,98.81,98.85,98.79,98.82,269016.0,95.732,95.7708,95.7127,95.7417,269016.0
2024-09-20 11:25:00,98.82,98.83,98.77,98.79,293523.0,95.7417,95.7514,95.6933,95.7127,293523.0
2024-09-20 11:30:00,98.79,98.88,98.76,98.86,226270.0,95.7127,95.7999,95.6836,95.7805,226270.0
2024-09-20 11:35:00,98.85,98.92,98.82,98.88,509811.0,95.7708,95.8386,95.7417,95.7999,509811.0
2024-09-20 11:40:00,98.88,98.92,98.81,98.85,694691.0,95.7999,95.8386,95.732,95.7708,694691.0
2024-09-20 11:45:00,98.86,98.89,98.82,98.85,255687.0,95.7805,95.8095,95.7417,95.7708,255687.0
2024-09-20 11:50:00,98.85,98.88,98.78,98.83,309739.0,95.7708,95.7999,95.703,95.7514,309739.0
2024-09-20 11:55:00,98.83,98.89,98.83,98.89,220677.0,95.7514,95.8095,95.7514,95.8095,220677.0
2024-09-20 12:00:00,98.89,98.94,98.81,98.93,552409.0,95.8095,95.858,95.732,95.8483,552409.0
2024-09-20 12:05:00,98.94,98.99,98.91,98.97,258173.0,95.858,95.9064,95.8289,95.8871,258173.0
2024-09-20 12:10:00,98.98,99.03,98.97,99.01,200208.0,95.8967,95.9452,95.8871,95.9258,200208.0
2024-09-20 12:15:00,99.01,99.06,98.99,99.02,475940.0,95.9258,95.9742,95.9064,95.9355,475940.0
2024-09-20 12:20:00,99.02,99.05,98.98,99.05,883620.0,95.9355,95.9646,95.8967,95.9646,883620.0
2024-09-20 12:25:00,99.05,99.13,99.05,99.08,520672.0,95.9646,96.0421,95.9646,95.9936,520672.0
2024-09-20 12:30:00,99.07,99.09,99.0,99.05,241260.0,95.9839,96.0033,95.9161,95.9646,241260.0
2024-09-20 12:35:00,99.05,99.12,99.03,99.09,296639.0,95.9646,96.0324,95.9452,96.0033,296639.0
2024-09-20 12:40:00,99.09,99.17,99.08,99.16,164638.0,96.0033,96.0808,95.9936,96.0711,164638.0
2024-09-20 12:45:00,99.16,99.23,99.13,99.21,627392.0,96.0711,96.139,96.0421,96.1196,627392.0
2024-09-20 12:50:00,99.2,99.25,99.17,99.19,272335.0,96.1099,96.1583,96.0808,96.1002,272335.0
2024-09-20 12:55:00,99.2,99.23,99.14,99.17,633971.0,96.1099,96.139,96.0518,96.0808,633971.0
2024-09-20 13:00:00,99.18,99.18,99.09,99.13,716011.0,96.0905,96.0905,96.0033,96.0421,716011.0
2024-09-20 13:05:00,99.12,99.16,99.11,99.14,102826.0,96.0324,96.0711,96.0227,96.0518,102826.0
2024-09-20 13:10:00,99.14,99.15,99.12,99.14,188271.0,96.0518,96.0614,96.0324,96.0518,188271.0
2024-09-20 13:15:00,99.15,99.18,99.12,99.15,367958.0,96.0614,96.0905,96.0324,96.0614,367958.0
2024-09-20 13:20:00,99.15,99.21,99.14,99.18,140524.0,96.0614,96.1196,96.0518,96.0905,140524.0
2024-09-20 13:25:00,99.18,99.22,99.15,99.18,196157.0,96.0905,96.1293,96.0614,96.0905,196157.0
2024-09-20 13:30:00,99.18,99.18,99.14,99.14,151022.0,96.0905,96.0905,96.0518,96.0518,151022.0
2024-09-20 13:35:00,99.14,99.15,99.09,99.12,266644.0,96.0518,96.0614,96.0033,96.0324,266644.0
2024-09-20 13:40:00,99.12,99.13,99.07,99.09,492192.0,96.0324,96.0421,95.9839,96.0033,492192.0
2024-09-20 13:45:00,99.1,99.12,99.08,99.09,101801.0,96.013,96.0324,95.9936,96.0033,101801.0
2024-09-20 13:50:00,99.09,99.11,99.08,99.09,110596.0,96.0033,96.0227,95.9936,96.0033,110596.0
2024-09-20 13:55:00,99.1,99.1,99.04,99.06,159450.0,96.013,96.013,95.9549,95.9742,159450.0
2024-09-20 14:00:00,99.06,99.06,98.98,99.01,412393.0,95.9742,95.9742,95.8967,95.9258,412393.0
2024-09-20 14:05:00,99.01,99.07,98.98,99.07,414651.0,95.9258,95.9839,95.8967,95.9839,414651.0
2024-09-20 14:10:00,99.07,99.08,99.04,99.07,142822.0,95.9839,95.9936,95.9549,95.9839,142822.0
2024-09-20 14:15:00,99.06,99.09,99.04,99.04,65299.0,95.9742,96.0033,95.9549,95.9549,65299.0
2024-09-20 14:20:00,99.04,99.09,99.02,99.06,215877.0,95.9549,96.0033,95.9355,95.9742,215877.0
2024-09-20 14:25:00,99.06,99.08,99.03,99.07,79112.0,95.9742,95.9936,95.9452,95.9839,79112.0
2024-09-20 14:30:00,99.07,99.07,99.01,99.05,216406.0,95.9839,95.9839,95.9258,95.9646,216406.0
2024-09-20 14:35:00,99.05,99.09,99.04,99.09,99197.0,95.9646,96.0033,95.9549,96.0033,99197.0
2024-09-20 14:40:00,99.09,99.1,99.04,99.05,303114.0,96.0033,96.013,95.9549,95.9646,303114.0
2024-09-20 14:45:00,99.05,99.1,99.04,99.08,170779.0,95.9646,96.013,95.9549,95.9936,170779.0
2024-09-20 14:50:00,99.08,99.1,99.08,99.1,136276.0,95.9936,96.013,95.9936,96.013,136276.0
2024-09-20 14:55:00,99.1,99.12,99.0,99.05,698455.0,96.013,96.0324,95.9161,95.9646,698455.0
2024-09-20 15:00:00,99.06,99.11,99.05,99.09,414020.0,95.9742,96.0227,95.9646,96.0033,414020.0
2024-09-20 15:05:00,99.09,99.1,99.05,99.1,323419.0,96.0033,96.013,95.9646,96.013,323419.0
2024-09-20 15:10:00,99.1,99.1,99.06,99.09,218757.0,96.013,96.013,95.9742,96.0033,218757.0
2024-09-20 15:15:00,99.09,99.1,99.05,99.06,263040.0,96.0033,96.013,95.9646,95.9742,263040.0
2024-09-20 15:20:00,99.06,99.07,99.04,99.06,147893.0,95.9742,95.9839,95.9549,95.9742,147893.0
2024-09-20 15:25:00,99.06,99.11,99.05,99.1,186963.0,95.9742,96.0227,95.9646,96.013,186963.0
2024-09-20 15:30:00,99.09,99.1,99.07,99.09,195482.0,96.0033,96.013,95.9839,96.0033,195482.0
2024-09-20 15:35:00,99.1,99.15,99.09,99.12,256307.0,96.013,96.0614,96.0033,96.0324,256307.0
2024-09-20 15:40:00,99.12,99.12,99.06,99.08,294465.0,96.0324,96.0324,95.9742,95.9936,294465.0
2024-09-20 15:45:00,99.08,99.11,99.07,99.09,237660.0,95.9936,96.0227,95.9839,96.0033,237660.0
2024-09-20 15:50:00,99.08,99.09,99.02,99.04,989059.0,95.9936,96.0033,95.9355,95.9549,989059.0
2024-09-20 15:55:00,99.03,99.06,98.91,98.92,1864607.0,95.9452,95.9742,95.8289,95.8386,1864607.0
2024-09-23 09:30:00,98.5,98.61,98.48,98.55,1295773.0,95.4317,95.5383,95.4123,95.4801,1295773.0
2024-09-23 09:35:00,98.55,98.63,98.51,98.58,585049.0,95.4801,95.5576,95.4414,95.5092,585049.0
2024-09-23 09:40:00,98.58,98.58,98.46,98.51,794966.0,95.5092,95.5092,95.3929,95.4414,794966.0
2024-09-23 09:45:00,98.51,98.71,98.25,98.31,1800797.0,95.4414,95.6352,95.1895,95.2476,1800797.0
2024-09-23 09:50:00,98.31,98.38,98.27,98.29,418519.0,95.2476,95.3154,95.2089,95.2282,418519.0
2024-09-23 09:55:00,98.28,98.29,98.11,98.16,757897.0,95.2185,95.2282,95.0538,95.1023,757897.0
2024-09-23 10:00:00,98.16,98.18,98.05,98.14,1387211.0,95.1023,95.1217,94.9957,95.0829,1387211.0
2024-09-23 10:05:00,98.14,98.15,98.02,98.05,545106.0,95.0829,95.0926,94.9666,94.9957,545106.0
2024-09-23 10:10:00,98.05,98.09,98.02,98.03,452029.0,94.9957,95.0345,94.9666,94.9763,452029.0
2024-09-23 10:15:00,98.03,98.11,98.02,98.09,488317.0,94.9763,95.0538,94.9666,95.0345,488317.0
2024-09-23 10:20:00,98.1,98.19,98.07,98.17,228621.0,95.0442,95.1313,95.0151,95.112,228621.0
2024-09-23 10:25:00,98.17,98.23,98.14,98.22,279428.0,95.112,95.1701,95.0829,95.1604,279428.0
2024-09-23 10:30:00,98.22,98.28,98.18,98.27,1072104.0,95.1604,95.2185,95.1217,95.2089,1072104.0
2024-09-23 10:35:00,98.26,98.36,98.25,98.32,523235.0,95.1992,95.2961,95.1895,95.2573,523235.0
2024-09-23 10:40:00,98.31,98.41,98.24,98.4,307162.0,95.2476,95.3445,95.1798,95.3348,307162.0
2024-09-23 10:45:00,98.4,98.41,98.27,98.28,253783.0,95.3348,95.3445,95.2089,95.2185,253783.0
2024-09-23 10:50:00,98.28,98.35,98.27,98.28,162141.0,95.2185,95.2864,95.2089,95.2185,162141.0
2024-09-23 10:55:00,98.28,98.33,98.24,98.24,439926.0,95.2185,95.267,95.1798,95.1798,439926.0
2024-09-23 11:00:00,98.25,98.36,98.24,98.35,389336.0,95.1895,95.2961,95.1798,95.2864,389336.0
2024-09-23 11:05:00,98.35,98.35,98.23,98.25,541733.0,95.2864,95.2864,95.1701,95.1895,541733.0
2024-09-23 11:10:00,98.25,98.32,98.21,98.31,217385.0,95.1895,95.2573,95.1507,95.2476,217385.0
2024-09-23 11:15:00,98.31,98.37,98.29,98.35,253096.0,95.2476,95.3057,95.2282,95.2864,253096.0
2024-09-23 11:20:00,98.34,98.41,98.32,98.34,147099.0,95.2767,95.3445,95.2573,95.2767,147099.0
2024-09-23 11:25:00,98.34,98.37,98.29,98.32,233416.0,95.2767,95.3057,95.2282,95.2573,233416.0
2024-09-23 11:30:00,98.32,98.33,98.27,98.31,194379.0,95.2573,95.267,95.2089,95.2476,194379.0
2024-09-23 11:35:00,98.32,98.42,98.31,98.4,156433.0,95.2573,95.3542,95.2476,95.3348,156433.0
2024-09-23 11:40:00,98.41,98.41,98.34,98.39,107205.0,95.3445,95.3445,95.2767,95.3251,107205.0
2024-09-23 11:45:00,98.39,98.52,98.39,98.51,378017.0,95.3251,95.4511,95.3251,95.4414,378017.0
2024-09-23 11:50:00,98.51,98.54,98.48,98.54,206309.0,95.4414,95.4704,95.4123,95.4704,206309.0
2024-09-23 11:55:00,98.54,98.72,98.53,98.69,505505.0,95.4704,95.6448,95.4608,95.6158,505505.0
2024-09-23 12:00:00,98.7,98.79,98.66,98.68,536243.0,95.6255,95.7127,95.5867,95.6061,536243.0
2024-09-23 12:05:00,98.68,98.8,98.65,98.8,274193.0,95.6061,95.7223,95.577,95.7223,274193.0
2024-09-23 12:10:00,98.79,98.86,98.78,98.81,215141.0,95.7127,95.7805,95.703,95.732,215141.0
2024-09-23 12:15:00,98.81,98.92,98.8,98.9,774888.0,95.732,95.8386,95.7223,95.8192,774888.0
2024-09-23 12:20:00,98.9,98.94,98.87,98.93,327491.0,95.8192,95.858,95.7902,95.8483,327491.0
2024-09-23 12:25:00,98.93,99.02,98.91,98.98,432486.0,95.8483,95.9355,95.8289,95.8967,432486.0
2024-09-23 12:30:00,98.97,98.98,98.9,98.92,465870.0,95.8871,95.8967,95.8192,95.8386,465870.0
2024-09-23 12:35:00,98.92,98.99,98.88,98.95,568726.0,95.8386,95.9064,95.7999,95.8677,568726.0
2024-09-23 12:40:00,98.95,99.0,98.92,98.98,444931.0,95.8677,95.9161,95.8386,95.8967,444931.0
2024-09-23 12:45:00,98.98,99.0,98.91,98.93,472010.0,95.8967,95.9161,95.8289,95.8483,472010.0
2024-09-23 12:50:00,98.92,98.98,98.92,98.94,249802.0,95.8386,95.8967,95.8386,95.858,249802.0
2024-09-23 12:55:00,98.94,98.98,98.92,98.97,181935.0,95.858,95.8967,95.8386,95.8871,181935.0
2024-09-23 13:00:00,98.98,99.07,98.96,99.03,692738.0,95.8967,95.9839,95.8774,95.9452,692738.0
2024-09-23 13:05:00,99.02,99.09,99.02,99.05,1155244.0,95.9355,96.0033,95.9355,95.9646,1155244.0
2024-09-23 13:10:00,99.05,99.07,99.01,99.06,232002.0,95.9646,95.9839,95.9258,95.9742,232002.0
2024-09-23 13:15:00,99.07,99.08,98.99,99.0,261515.0,95.9839,95.9936,95.9064,95.9161,261515.0
2024-09-23 13:20:00,99.0,99.01,98.94,98.95,205177.0,95.9161,95.9258,95.858,95.8677,205177.0
2024-09-23 13:25:00,98.95,98.99,98.92,98.93,262016.0,95.8677,95.9064,95.8386,95.8483,262016.0
2024-09-23 13:30:00,98.93,98.96,98.92,98.94,101916.0,95.8483,95.8774,95.8386,95.858,101916.0
2024-09-23 13:35:00,98.94,98.99,98.9,98.98,188348.0,95.858,95.9064,95.8192,95.8967,188348.0
2024-09-23 13:40:00,98.98,99.02,98.95,98.95,197905.0,95.8967,95.9355,95.8677,95.8677,197905.0
2024-09-23 13:45:00,98.96,98.99,98.92,98.94,106731.0,95.8774,95.9064,95.8386,95.858,106731.0
2024-09-23 13:50:00,98.95,98.95,98.9,98.94,241566.0,95.8677,95.8677,95.8192,95.858,241566.0
2024-09-23 13:55:00,98.93,98.97,98.91,98.91,161318.0,95.8483,95.8871,95.8289,95.8289,161318.0
2024-09-23 14:00:00,98.92,98.94,98.87,98.88,289796.0,95.8386,95.858,95.7902,95.7999,289796.0
2024-09-23 14:05:00,98.88,98.9,98.85,98.9,113426.0,95.7999,95.8192,95.7708,95.8192,113426.0
2024-09-23 14:10:00,98.89,98.94,98.83,98.86,347129.0,95.8095,95.858,95.7514,95.7805,347129.0
2024-09-23 14:15:00,98.87,98.88,98.83,98.86,95158.0,95.7902,95.7999,95.7514,95.7805,95158.0
2024-09-23 14:20:00,98.86,98.89,98.85,98.89,64548.0,95.7805,95.8095,95.7708,95.8095,64548.0
2024-09-23 14:25:00,98.89,98.91,98.88,98.88,224434.0,95.8095,95.8289,95.7999,95.7999,224434.0
2024-09-23 14:30:00,98.87,98.89,98.87,98.89,88815.0,95.7902,95.8095,95.7902,95.8095,88815.0
2024-09-23 14:35:00,98.89,98.91,98.87,98.9,124959.0,95.8095,95.8289,95.7902,95.8192,124959.0
2024-09-23 14:40:00,98.91,98.94,98.9,98.91,97796.0,95.8289,95.858,95.8192,95.8289,97796.0
2024-09-23 14:45:00,98.91,98.94,98.87,98.89,130496.0,95.8289,95.858,95.7902,95.8095,130496.0
2024-09-23 14:50:00,98.9,98.9,98.84,98.86,144775.0,95.8192,95.8192,95.7611,95.7805,144775.0
2024-09-23 14:55:00,98.86,98.89,98.84,98.89,234917.0,95.7805,95.8095,95.7611,95.8095,234917.0
2024-09-23 15:00:00,98.9,98.9,98.78,98.79,835766.0,95.8192,95.8192,95.703,95.7127,835766.0
2024-09-23 15:05:00,98.79,98.8,98.75,98.77,512534.0,95.7127,95.7223,95.6739,95.6933,512534.0
2024-09-23 15:10:00,98.77,98.83,98.76,98.81,190503.0,95.6933,95.7514,95.6836,95.732,190503.0
2024-09-23 15:15:00,98.81,98.83,98.8,98.8,174409.0,95.732,95.7514,95.7223,95.7223,174409.0
2024-09-23 15:20:00,98.8,98.82,98.79,98.81,75981.0,95.7223,95.7417,95.7127,95.732,75981.0
2024-09-23 15:25:00,98.81,98.82,98.76,98.78,128263.0,95.732,95.7417,95.6836,95.703,128263.0
2024-09-23 15:30:00,98.78,98.82,98.75,98.8,287249.0,95.703,95.7417,95.6739,95.7223,287249.0
2024-09-23 15:35:00,98.81,98.85,98.8,98.81,235368.0,95.732,95.7708,95.7223,95.732,235368.0
2024-09-23 15:40:00,98.81,98.83,98.77,98.83,167450.0,95.732,95.7514,95.6933,95.7514,167450.0
2024-09-23 15:45:00,98.82,98.82,98.77,98.78,219387.0,95.7417,95.7417,95.6933,95.703,219387.0
2024-09-23 15:50:00,98.77,98.78,98.73,98.74,416991.0,95.6933,95.703,95.6545,95.6642,416991.0
2024-09-23 15:55:00,98.73,98.75,98.67,98.69,1167926.0,95.6545,95.6739,95.5964,95.6158,1167926.0
2024-09-24 09:30:00,98.0,98.1,97.96,98.03,761019.0,94.9473,95.0442,94.9085,94.9763,761019.0
2024-09-24 09:35:00,98.02,98.04,97.93,97.95,389628.0,94.9666,94.986,94.8794,94.8988,389628.0
2024-09-24 09:40:00,97.96,97.97,97.85,97.9,480789.0,94.9085,94.9182,94.8019,94.8504,480789.0
2024-09-24 09:45:00,97.91,97.94,97.86,97.91,402198.0,94.8601,94.8891,94.8116,94.8601,402198.0
2024-09-24 09:50:00,97.91,97.94,97.86,97.94,679355.0,94.8601,94.8891,94.8116,94.8891,679355.0
2024-09-24 09:55:00,97.93,98.03,97.91,98.01,761476.0,94.8794,94.9763,94.8601,94.957,761476.0
2024-09-24 10:00:00,98.01,98.21,98.01,98.2,1148489.0,94.957,95.1507,94.957,95.141,1148489.0
2024-09-24 10:05:00,98.21,98.3,98.19,98.27,648689.0,95.1507,95.2379,95.1313,95.2089,648689.0
2024-09-24 10:10:00,98.27,98.28,98.16,98.24,888783.0,95.2089,95.2185,95.1023,95.1798,888783.0
2024-09-24 10:15:00,98.25,98.35,98.2,98.35,761659.0,95.1895,95.2864,95.141,95.2864,761659.0
2024-09-24 10:20:00,98.34,98.42,98.3,98.42,462328.0,95.2767,95.3542,95.2379,95.3542,462328.0
2024-09-24 10:25:00,98.41,98.51,98.38,98.47,646513.0,95.3445,95.4414,95.3154,95.4026,646513.0
2024-09-24 10:30:00,98.47,98.49,98.41,98.48,713027.0,95.4026,95.422,95.3445,95.4123,713027.0
2024-09-24 10:35:00,98.48,98.5,98.44,98.47,440134.0,95.4123,95.4317,95.3736,95.4026,440134.0
2024-09-24 10:40:00,98.47,98.52,98.44,98.46,437322.0,95.4026,95.4511,95.3736,95.3929,437322.0
2024-09-24 10:45:00,98.46,98.56,98.45,98.56,254684.0,95.3929,95.4898,95.3833,95.4898,254684.0
2024-09-24 10:50:00,98.55,98.56,98.48,98.55,541519.0,95.4801,95.4898,95.4123,95.4801,541519.0
2024-09-24 10:55:00,98.56,98.58,98.5,98.53,247288.0,95.4898,95.5092,95.4317,95.4608,247288.0
2024-09-24 11:00:00,98.53,98.57,98.5,98.51,233433.0,95.4608,95.4995,95.4317,95.4414,233433.0
2024-09-24 11:05:00,98.5,98.52,98.49,98.51,122638.0,95.4317,95.4511,95.422,95.4414,122638.0
2024-09-24 11:10:00,98.51,98.58,98.51,98.58,289972.0,95.4414,95.5092,95.4414,95.5092,289972.0
2024-09-24 11:15:00,98.58,98.61,98.52,98.57,175726.0,95.5092,95.5383,95.4511,95.4995,175726.0
2024-09-24 11:20:00,98.56,98.57,98.5,98.52,135926.0,95.4898,95.4995,95.4317,95.4511,135926.0
2024-09-24 11:25:00,98.53,98.59,98.5,98.54,208745.0,95.4608,95.5189,95.4317,95.4704,208745.0
2024-09-24 11:30:00,98.54,98.54,98.4,98.42,143955.0,95.4704,95.4704,95.3348,95.3542,143955.0
2024-09-24 11:35:00,98.42,98.46,98.4,98.4,288389.0,95.3542,95.3929,95.3348,95.3348,288389.0
2024-09-24 11:40:00,98.4,98.43,98.34,98.38,393019.0,95.3348,95.3639,95.2767,95.3154,393019.0
2024-09-24 11:45:00,98.37,98.43,98.36,98.36,266013.0,95.3057,95.3639,95.2961,95.2961,266013.0
2024-09-24 11:50:00,98.36,98.38,98.32,98.34,204162.0,95.2961,95.3154,95.2573,95.2767,204162.0
2024-09-24 11:55:00,98.34,98.39,98.32,98.39,136793.0,95.2767,95.3251,95.2573,95.3251,136793.0
2024-09-24 12:00:00,98.39,98.47,98.37,98.45,152025.0,95.3251,95.4026,95.3057,95.3833,152025.0
2024-09-24 12:05:00,98.45,98.54,98.45,98.52,233122.0,95.3833,95.4704,95.3833,95.4511,233122.0
2024-09-24 12:10:00,98.52,98.59,98.51,98.57,270519.0,95.4511,95.5189,95.4414,95.4995,270519.0
2024-09-24 12:15:00,98.56,98.61,98.54,98.59,732542.0,95.4898,95.5383,95.4704,95.5189,732542.0
2024-09-24 12:20:00,98.59,98.63,98.56,98.61,204890.0,95.5189,95.5576,95.4898,95.5383,204890.0
2024-09-24 12:25:00,98.61,98.64,98.56,98.57,331175.0,95.5383,95.5673,95.4898,95.4995,331175.0
2024-09-24 12:30:00,98.56,98.57,98.52,98.55,163888.0,95.4898,95.4995,95.4511,95.4801,163888.0
2024-09-24 12:35:00,98.54,98.58,98.53,98.55,90847.0,95.4704,95.5092,95.4608,95.4801,90847.0
2024-09-24 12:40:00,98.54,98.56,98.49,98.52,552559.0,95.4704,95.4898,95.422,95.4511,552559.0
2024-09-24 12:45:00,98.53,98.58,98.52,98.57,511144.0,95.4608,95.5092,95.4511,95.4995,511144.0
2024-09-24 12:50:00,98.57,98.59,98.55,98.56,536479.0,95.4995,95.5189,95.4801,95.4898,536479.0
2024-09-24 12:55:00,98.56,98.61,98.56,98.56,129572.0,95.4898,95.5383,95.4898,95.4898,129572.0
2024-09-24 13:00:00,98.56,98.62,98.56,98.57,194732.0,95.4898,95.548,95.4898,95.4995,194732.0
2024-09-24 13:05:00,98.57,98.58,98.49,98.51,336824.0,95.4995,95.5092,95.422,95.4414,336824.0
2024-09-24 13:10:00,98.51,98.53,98.46,98.5,161021.0,95.4414,95.4608,95.3929,95.4317,161021.0
2024-09-24 13:15:00,98.51,98.53,98.46,98.48,171418.0,95.4414,95.4608,95.3929,95.4123,171418.0
2024-09-24 13:20:00,98.48,98.56,98.48,98.56,171308.0,95.4123,95.4898,95.4123,95.4898,171308.0
2024-09-24 13:25:00,98.56,98.57,98.51,98.53,163610.0,95.4898,95.4995,95.4414,95.4608,163610.0
2024-09-24 13:30:00,98.53,98.54,98.48,98.51,134522.0,95.4608,95.4704,95.4123,95.4414,134522.0
2024-09-24 13:35:00,98.51,98.56,98.5,98.55,61748.0,95.4414,95.4898,95.4317,95.4801,61748.0
2024-09-24 13:40:00,98.54,98.63,98.54,98.63,93899.0,95.4704,95.5576,95.4704,95.5576,93899.0
2024-09-24 13:45:00,98.63,98.63,98.57,98.59,104296.0,95.5576,95.5576,95.4995,95.5189,104296.0
2024-09-24 13:50:00,98.59,98.67,98.57,98.66,99564.0,95.5189,95.5964,95.4995,95.5867,99564.0
2024-09-24 13:55:00,98.67,98.71,98.64,98.7,257559.0,95.5964,95.6352,95.5673,95.6255,257559.0
2024-09-24 14:00:00,98.71,98.72,98.63,98.7,171400.0,95.6352,95.6448,95.5576,95.6255,171400.0
2024-09-24 14:05:00,98.7,98.76,98.68,98.73,149095.0,95.6255,95.6836,95.6061,95.6545,149095.0
2024-09-24 14:10:00,98.74,98.75,98.71,98.72,53298.0,95.6642,95.6739,95.6352,95.6448,53298.0
2024-09-24 14:15:00,98.72,98.74,98.68,98.74,150620.0,95.6448,95.6642,95.6061,95.6642,150620.0
2024-09-24 14:20:00,98.75,98.88,98.71,98.86,642734.0,95.6739,95.7999,95.6352,95.7805,642734.0
2024-09-24 14:25:00,98.86,98.89,98.79,98.8,132942.0,95.7805,95.8095,95.7127,95.7223,132942.0
2024-09-24 14:30:00,98.81,98.84,98.8,98.84,135230.0,95.732,95.7611,95.7223,95.7611,135230.0
2024-09-24 14:35:00,98.84,98.84,98.78,98.81,329995.0,95.7611,95.7611,95.703,95.732,329995.0
2024-09-24 14:40:00,98.81,98.82,98.78,98.79,143215.0,95.732,95.7417,95.703,95.7127,143215.0
2024-09-24 14:45:00,98.79,98.79,98.72,98.73,78076.0,95.7127,95.7127,95.6448,95.6545,78076.0
2024-09-24 14:50:00,98.73,98.75,98.72,98.73,86276.0,95.6545,95.6739,95.6448,95.6545,86276.0
2024-09-24 14:55:00,98.74,98.77,98.7,98.76,369663.0,95.6642,95.6933,95.6255,95.6836,369663.0
2024-09-24 15:00:00,98.76,98.76,98.64,98.69,337029.0,95.6836,95.6836,95.5673,95.6158,337029.0
2024-09-24 15:05:00,98.69,98.75,98.68,98.75,249855.0,95.6158,95.6739,95.6061,95.6739,249855.0
2024-09-24 15:10:00,98.74,98.79,98.72,98.74,231570.0,95.6642,95.7127,95.6448,95.6642,231570.0
2024-09-24 15:15:00,98.74,98.78,98.7,98.73,273767.0,95.6642,95.703,95.6255,95.6545,273767.0
2024-09-24 15:20:00,98.72,98.74,98.7,98.72,163945.0,95.6448,95.6642,95.6255,95.6448,163945.0
2024-09-24 15:25:00,98.71,98.77,98.71,98.74,156884.0,95.6352,95.6933,95.6352,95.6642,156884.0
2024-09-24 15:30:00,98.74,98.76,98.7,98.7,315948.0,95.6642,95.6836,95.6255,95.6255,315948.0
2024-09-24 15:35:00,98.71,98.74,98.7,98.73,131711.0,95.6352,95.6642,95.6255,95.6545,131711.0
2024-09-24 15:40:00,98.72,98.77,98.72,98.74,347626.0,95.6448,95.6933,95.6448,95.6642,347626.0
2024-09-24 15:45:00,98.74,98.76,98.72,98.75,156674.0,95.6642,95.6836,95.6448,95.6739,156674.0
2024-09-24 15:50:00,98.74,98.75,98.71,98.74,391791.0,95.6642,95.6739,95.6352,95.6642,391791.0
2024-09-24 15:55:00,98.74,98.8,98.67,98.67,1103650.0,95.6642,95.7223,95.5964,95.5964,1103650.0
2024-09-25 09:30:00,98.26,98.28,98.15,98.16,699361.0,95.1992,95.2185,95.0926,95.1023,699361.0
2024-09-25 09:35:00,98.16,98.22,98.16,98.2,275169.0,95.1023,95.1604,95.1023,95.141,275169.0
2024-09-25 09:40:00,98.2,98.23,98.06,98.11,1386163.0,95.141,95.1701,95.0054,95.0538,1386163.0
2024-09-25 09:45:00,98.12,98.23,98.11,98.18,541458.0,95.0635,95.1701,95.0538,95.1217,541458.0
2024-09-25 09:50:00,98.17,98.32,98.17,98.31,420300.0,95.112,95.2573,95.112,95.2476,420300.0
2024-09-25 09:55:00,98.31,98.32,98.27,98.27,354844.0,95.2476,95.2573,95.2089,95.2089,354844.0
2024-09-25 10:00:00,98.27,98.28,98.15,98.17,482044.0,95.2089,95.2185,95.0926,95.112,482044.0
2024-09-25 10:05:00,98.16,98.2,98.13,98.16,365232.0,95.1023,95.141,95.0732,95.1023,365232.0
2024-09-25 10:10:00,98.15,98.17,98.1,98.11,254288.0,95.0926,95.112,95.0442,95.0538,254288.0
2024-09-25 10:15:00,98.11,98.12,98.01,98.04,309729.0,95.0538,95.0635,94.957,94.986,309729.0
2024-09-25 10:20:00,98.04,98.08,98.03,98.03,314013.0,94.986,95.0248,94.9763,94.9763,314013.0
2024-09-25 10:25:00,98.03,98.11,98.02,98.09,384865.0,94.9763,95.0538,94.9666,95.0345,384865.0
2024-09-25 10:30:00,98.08,98.13,98.04,98.08,217716.0,95.0248,95.0732,94.986,95.0248,217716.0
2024-09-25 10:35:00,98.08,98.14,98.07,98.12,349969.0,95.0248,95.0829,95.0151,95.0635,349969.0
2024-09-25 10:40:00,98.12,98.15,98.08,98.12,285722.0,95.0635,95.0926,95.0248,95.0635,285722.0
2024-09-25 10:45:00,98.13,98.16,98.08,98.15,216859.0,95.0732,95.1023,95.0248,95.0926,216859.0
2024-09-25 10:50:00,98.14,98.18,98.12,98.17,206808.0,95.0829,95.1217,95.0635,95.112,206808.0
2024-09-25 10:55:00,98.17,98.22,98.07,98.12,475198.0,95.112,95.1604,95.0151,95.0635,475198.0
2024-09-25 11:00:00,98.13,98.22,98.12,98.15,231309.0,95.0732,95.1604,95.0635,95.0926,231309.0
2024-09-25 11:05:00,98.15,98.17,98.09,98.16,322916.0,95.0926,95.112,95.0345,95.1023,322916.0
2024-09-25 11:10:00,98.16,98.21,98.14,98.16,132117.0,95.1023,95.1507,95.0829,95.1023,132117.0
2024-09-25 11:15:00,98.16,98.16,98.08,98.09,242166.0,95.1023,95.1023,95.0248,95.0345,242166.0
2024-09-25 11:20:00,98.09,98.1,98.08,98.08,124887.0,95.0345,95.0442,95.0248,95.0248,124887.0
2024-09-25 11:25:00,98.08,98.08,97.99,98.01,421987.0,95.0248,95.0248,94.9376,94.957,421987.0
2024-09-25 11:30:00,98.02,98.09,98.0,98.08,229738.0,94.9666,95.0345,94.9473,95.0248,229738.0
2024-09-25 11:35:00,98.08,98.09,98.04,98.05,181451.0,95.0248,95.0345,94.986,94.9957,181451.0
2024-09-25 11:40:00,98.04,98.1,98.04,98.1,194652.0,94.986,95.0442,94.986,95.0442,194652.0
2024-09-25 11:45:00,98.1,98.16,98.09,98.13,186244.0,95.0442,95.1023,95.0345,95.0732,186244.0
2024-09-25 11:50:00,98.12,98.19,98.1,98.15,215906.0,95.0635,95.1313,95.0442,95.0926,215906.0
2024-09-25 11:55:00,98.14,98.18,98.11,98.15,115988.0,95.0829,95.1217,95.0538,95.0926,115988.0
2024-09-25 12:00:00,98.15,98.17,98.13,98.14,165035.0,95.0926,95.112,95.0732,95.0829,165035.0
2024-09-25 12:05:00,98.13,98.14,98.1,98.11,215717.0,95.0732,95.0829,95.0442,95.0538,215717.0
2024-09-25 12:10:00,98.11,98.13,98.09,98.1,198975.0,95.0538,95.0732,95.0345,95.0442,198975.0
2024-09-25 12:15:00,98.11,98.19,98.1,98.18,168036.0,95.0538,95.1313,95.0442,95.1217,168036.0
2024-09-25 12:20:00,98.18,98.2,98.16,98.19,206649.0,95.1217,95.141,95.1023,95.1313,206649.0
2024-09-25 12:25:00,98.18,98.21,98.16,98.2,257751.0,95.1217,95.1507,95.1023,95.141,257751.0
2024-09-25 12:30:00,98.2,98.22,98.16,98.19,143861.0,95.141,95.1604,95.1023,95.1313,143861.0
2024-09-25 12:35:00,98.19,98.2,98.14,98.2,433426.0,95.1313,95.141,95.0829,95.141,433426.0
2024-09-25 12:40:00,98.2,98.21,98.16,98.19,208066.0,95.141,95.1507,95.1023,95.1313,208066.0
2024-09-25 12:45:00,98.18,98.22,98.15,98.17,218705.0,95.1217,95.1604,95.0926,95.112,218705.0
2024-09-25 12:50:00,98.16,98.19,98.12,98.13,169282.0,95.1023,95.1313,95.0635,95.0732,169282.0
2024-09-25 12:55:00,98.12,98.13,98.07,98.08,230520.0,95.0635,95.0732,95.0151,95.0248,230520.0
2024-09-25 13:00:00,98.08,98.13,98.07,98.08,602515.0,95.0248,95.0732,95.0151,95.0248,602515.0
2024-09-25 13:05:00,98.08,98.1,98.02,98.02,268316.0,95.0248,95.0442,94.9666,94.9666,268316.0
2024-09-25 13:10:00,98.02,98.03,97.98,98.02,446770.0,94.9666,94.9763,94.9279,94.9666,446770.0
2024-09-25 13:15:00,98.02,98.02,97.96,97.97,172188.0,94.9666,94.9666,94.9085,94.9182,172188.0
2024-09-25 13:20:00,97.97,98.08,97.94,97.98,1688155.0,94.9182,95.0248,94.8891,94.9279,1688155.0
2024-09-25 13:25:00,97.99,97.99,97.91,97.98,782858.0,94.9376,94.9376,94.8601,94.9279,782858.0
2024-09-25 13:30:00,97.98,98.01,97.98,98.01,98604.0,94.9279,94.957,94.9279,94.957,98604.0
2024-09-25 13:35:00,98.0,98.07,98.0,98.06,218447.0,94.9473,95.0151,94.9473,95.0054,218447.0
2024-09-25 13:40:00,98.06,98.06,98.01,98.01,190450.0,95.0054,95.0054,94.957,94.957,190450.0
2024-09-25 13:45:00,98.01,98.03,97.99,98.03,173641.0,94.957,94.9763,94.9376,94.9763,173641.0
2024-09-25 13:50:00,98.03,98.05,98.0,98.03,139971.0,94.9763,94.9957,94.9473,94.9763,139971.0
2024-09-25 13:55:00,98.03,98.05,98.01,98.05,146519.0,94.9763,94.9957,94.957,94.9957,146519.0
2024-09-25 14:00:00,98.04,98.05,97.99,98.05,227958.0,94.986,94.9957,94.9376,94.9957,227958.0
2024-09-25 14:05:00,98.04,98.07,98.02,98.06,226884.0,94.986,95.0151,94.9666,95.0054,226884.0
2024-09-25 14:10:00,98.05,98.1,98.04,98.06,332149.0,94.9957,95.0442,94.986,95.0054,332149.0
2024-09-25 14:15:00,98.05,98.07,98.03,98.06,287494.0,94.9957,95.0151,94.9763,95.0054,287494.0
2024-09-25 14:20:00,98.06,98.06,98.02,98.05,451710.0,95.0054,95.0054,94.9666,94.9957,451710.0
2024-09-25 14:25:00,98.05,98.08,98.04,98.08,252591.0,94.9957,95.0248,94.986,95.0248,252591.0
2024-09-25 14:30:00,98.08,98.11,98.05,98.09,382569.0,95.0248,95.0538,94.9957,95.0345,382569.0
2024-09-25 14:35:00,98.1,98.11,98.07,98.09,162783.0,95.0442,95.0538,95.0151,95.0345,162783.0
2024-09-25 14:40:00,98.09,98.1,98.07,98.08,208676.0,95.0345,95.0442,95.0151,95.0248,208676.0
2024-09-25 14:45:00,98.07,98.07,97.98,98.01,821920.0,95.0151,95.0151,94.9279,94.957,821920.0
2024-09-25 14:50:00,98.01,98.01,97.93,97.98,513157.0,94.957,94.957,94.8794,94.9279,513157.0
2024-09-25 14:55:00,97.98,98.0,97.95,97.96,464121.0,94.9279,94.9473,94.8988,94.9085,464121.0
2024-09-25 15:00:00,97.95,97.96,97.89,97.9,314013.0,94.8988,94.9085,94.8407,94.8504,314013.0
2024-09-25 15:05:00,97.9,97.95,97.85,97.92,623809.0,94.8504,94.8988,94.8019,94.8698,623809.0
2024-09-25 15:10:00,97.92,97.95,97.87,97.88,199354.0,94.8698,94.8988,94.8213,94.831,199354.0
2024-09-25 15:15:00,97.88,97.95,97.87,97.95,1224188.0,94.831,94.8988,94.8213,94.8988,1224188.0
2024-09-25 15:20:00,97.95,97.96,97.93,97.94,131679.0,94.8988,94.9085,94.8794,94.8891,131679.0
2024-09-25 15:25:00,97.94,97.96,97.93,97.94,324026.0,94.8891,94.9085,94.8794,94.8891,324026.0
2024-09-25 15:30:00,97.94,97.94,97.9,97.92,203967.0,94.8891,94.8891,94.8504,94.8698,203967.0
2024-09-25 15:35:00,97.92,97.93,97.9,97.92,201450.0,94.8698,94.8794,94.8504,94.8698,201450.0
2024-09-25 15:40:00,97.92,97.93,97.9,97.91,266487.0,94.8698,94.8794,94.8504,94.8601,266487.0
2024-09-25 15:45:00,97.9,97.91,97.89,97.9,242409.0,94.8504,94.8601,94.8407,94.8504,242409.0
2024-09-25 15:50:00,97.9,97.94,97.89,97.92,621869.0,94.8504,94.8891,94.8407,94.8698,621869.0
2024-09-25 15:55:00,97.91,97.92,97.79,97.83,3216504.0,94.8601,94.8698,94.7438,94.7826,3216504.0
2024-09-26 09:30:00,98.07,98.23,98.01,98.22,787437.0,95.0151,95.1701,94.957,95.1604,787437.0
2024-09-26 09:35:00,98.21,98.23,98.01,98.01,411793.0,95.1507,95.1701,94.957,94.957,411793.0
2024-09-26 09:40:00,98.01,98.01,97.9,97.92,429584.0,94.957,94.957,94.8504,94.8698,429584.0
2024-09-26 09:45:00,97.91,97.95,97.8,97.89,383187.0,94.8601,94.8988,94.7535,94.8407,383187.0
2024-09-26 09:50:00,97.88,98.01,97.88,97.98,687034.0,94.831,94.957,94.831,94.9279,687034.0
2024-09-26 09:55:00,97.98,98.08,97.93,98.02,394896.0,94.9279,95.0248,94.8794,94.9666,394896.0
2024-09-26 10:00:00,98.02,98.05,97.89,97.9,412269.0,94.9666,94.9957,94.8407,94.8504,412269.0
2024-09-26 10:05:00,97.9,97.94,97.84,97.85,280172.0,94.8504,94.8891,94.7923,94.8019,280172.0
2024-09-26 10:10:00,97.84,97.91,97.82,97.85,198001.0,94.7923,94.8601,94.7729,94.8019,198001.0
2024-09-26 10:15:00,97.85,97.91,97.82,97.88,938629.0,94.8019,94.8601,94.7729,94.831,938629.0
2024-09-26 10:20:00,97.87,97.89,97.7,97.7,214998.0,94.8213,94.8407,94.6566,94.6566,214998.0
2024-09-26 10:25:00,97.7,97.71,97.51,97.54,377510.0,94.6566,94.6663,94.4725,94.5016,377510.0
2024-09-26 10:30:00,97.55,97.55,97.42,97.52,821970.0,94.5113,94.5113,94.3853,94.4822,821970.0
2024-09-26 10:35:00,97.51,97.7,97.51,97.7,411128.0,94.4725,94.6566,94.4725,94.6566,411128.0
2024-09-26 10:40:00,97.69,97.77,97.66,97.76,256029.0,94.6469,94.7244,94.6179,94.7147,256029.0
2024-09-26 10:45:00,97.77,97.95,97.76,97.9,607770.0,94.7244,94.8988,94.7147,94.8504,607770.0
2024-09-26 10:50:00,97.9,98.0,97.86,97.92,207415.0,94.8504,94.9473,94.8116,94.8698,207415.0
2024-09-26 10:55:00,97.92,97.99,97.89,97.9,383377.0,94.8698,94.9376,94.8407,94.8504,383377.0
2024-09-26 11:00:00,97.91,97.92,97.82,97.84,452399.0,94.8601,94.8698,94.7729,94.7923,452399.0
2024-09-26 11:05:00,97.84,97.88,97.79,97.81,129596.0,94.7923,94.831,94.7438,94.7632,129596.0
2024-09-26 11:10:00,97.8,97.82,97.71,97.77,228425.0,94.7535,94.7729,94.6663,94.7244,228425.0
2024-09-26 11:15:00,97.77,97.82,97.73,97.76,192527.0,94.7244,94.7729,94.6857,94.7147,192527.0
2024-09-26 11:20:00,97.76,97.83,97.75,97.83,118536.0,94.7147,94.7826,94.7051,94.7826,118536.0
2024-09-26 11:25:00,97.83,97.83,97.73,97.75,91813.0,94.7826,94.7826,94.6857,94.7051,91813.0
2024-09-26 11:30:00,97.75,97.81,97.73,97.75,152612.0,94.7051,94.7632,94.6857,94.7051,152612.0
2024-09-26 11:35:00,97.75,97.8,97.73,97.75,169842.0,94.7051,94.7535,94.6857,94.7051,169842.0
2024-09-26 11:40:00,97.76,97.8,97.71,97.75,112899.0,94.7147,94.7535,94.6663,94.7051,112899.0
2024-09-26 11:45:00,97.74,97.78,97.73,97.73,87743.0,94.6954,94.7341,94.6857,94.6857,87743.0
2024-09-26 11:50:00,97.73,97.75,97.7,97.73,160016.0,94.6857,94.7051,94.6566,94.6857,160016.0
2024-09-26 11:55:00,97.74,97.74,97.67,97.69,105379.0,94.6954,94.6954,94.6275,94.6469,105379.0
2024-09-26 12:00:00,97.69,97.77,97.66,97.73,298719.0,94.6469,94.7244,94.6179,94.6857,298719.0
2024-09-26 12:05:00,97.73,97.74,97.66,97.73,307914.0,94.6857,94.6954,94.6179,94.6857,307914.0
2024-09-26 12:10:00,97.73,97.8,97.72,97.77,326697.0,94.6857,94.7535,94.676,94.7244,326697.0
2024-09-26 12:15:00,97.77,97.78,97.73,97.76,71489.0,94.7244,94.7341,94.6857,94.7147,71489.0
2024-09-26 12:20:00,97.75,97.76,97.68,97.7,135857.0,94.7051,94.7147,94.6372,94.6566,135857.0
2024-09-26 12:25:00,97.7,97.72,97.68,97.7,97930.0,94.6566,94.676,94.6372,94.6566,97930.0
2024-09-26 12:30:00,97.7,97.78,97.69,97.78,78381.0,94.6566,94.7341,94.6469,94.7341,78381.0
2024-09-26 12:35:00,97.78,97.82,97.77,97.81,87089.0,94.7341,94.7729,94.7244,94.7632,87089.0
2024-09-26 12:40:00,97.8,97.81,97.76,97.79,238996.0,94.7535,94.7632,94.7147,94.7438,238996.0
2024-09-26 12:45:00,97.78,97.8,97.75,97.76,80354.0,94.7341,94.7535,94.7051,94.7147,80354.0
2024-09-26 12:50:00,97.76,97.77,97.6,97.61,215075.0,94.7147,94.7244,94.5597,94.5694,215075.0
2024-09-26 12:55:00,97.61,97.7,97.6,97.69,259230.0,94.5694,94.6566,94.5597,94.6469,259230.0
2024-09-26 13:00:00,97.69,97.83,97.65,97.79,761257.0,94.6469,94.7826,94.6082,94.7438,761257.0
2024-09-26 13:05:00,97.79,97.81,97.74,97.76,77923.0,94.7438,94.7632,94.6954,94.7147,77923.0
2024-09-26 13:10:00,97.77,97.92,97.76,97.91,145354.0,94.7244,94.8698,94.7147,94.8601,145354.0
2024-09-26 13:15:00,97.91,98.03,97.9,98.02,228162.0,94.8601,94.9763,94.8504,94.9666,228162.0
2024-09-26 13:20:00,98.02,98.04,97.94,98.01,426494.0,94.9666,94.986,94.8891,94.957,426494.0
2024-09-26 13:25:00,98.01,98.06,97.96,98.0,712157.0,94.957,95.0054,94.9085,94.9473,712157.0
2024-09-26 13:30:00,98.01,98.01,97.95,97.98,252720.0,94.957,94.957,94.8988,94.9279,252720.0
2024-09-26 13:35:00,97.98,98.02,97.94,97.97,214431.0,94.9279,94.9666,94.8891,94.9182,214431.0
2024-09-26 13:40:00,97.97,98.01,97.94,97.98,215095.0,94.9182,94.957,94.8891,94.9279,215095.0
2024-09-26 13:45:00,97.98,98.01,97.93,97.96,249349.0,94.9279,94.957,94.8794,94.9085,249349.0
2024-09-26 13:50:00,97.96,97.98,97.91,97.92,182498.0,94.9085,94.9279,94.8601,94.8698,182498.0
2024-09-26 13:55:00,97.92,97.99,97.91,97.95,209984.0,94.8698,94.9376,94.8601,94.8988,209984.0
2024-09-26 14:00:00,97.96,97.97,97.89,97.93,175331.0,94.9085,94.9182,94.8407,94.8794,175331.0
2024-09-26 14:05:00,97.93,97.96,97.92,97.95,92570.0,94.8794,94.9085,94.8698,94.8988,92570.0
2024-09-26 14:10:00,97.94,98.01,97.93,98.0,104072.0,94.8891,94.957,94.8794,94.9473,104072.0
2024-09-26 14:15:00,98.0,98.07,97.99,98.06,115816.0,94.9473,95.0151,94.9376,95.0054,115816.0
2024-09-26 14:20:00,98.06,98.08,98.0,98.01,85772.0,95.0054,95.0248,94.9473,94.957,85772.0
2024-09-26 14:25:00,98.02,98.04,97.98,97.99,211088.0,94.9666,94.986,94.9279,94.9376,211088.0
2024-09-26 14:30:00,97.99,98.02,97.96,98.02,175246.0,94.9376,94.9666,94.9085,94.9666,175246.0
2024-09-26 14:35:00,98.02,98.07,98.0,98.05,200286.0,94.9666,95.0151,94.9473,94.9957,200286.0
2024-09-26 14:40:00,98.04,98.1,98.03,98.1,172158.0,94.986,95.0442,94.9763,95.0442,172158.0
2024-09-26 14:45:00,98.09,98.1,98.02,98.03,204484.0,95.0345,95.0442,94.9666,94.9763,204484.0
2024-09-26 14:50:00,98.03,98.1,98.0,98.1,189650.0,94.9763,95.0442,94.9473,95.0442,189650.0
2024-09-26 14:55:00,98.09,98.14,98.07,98.13,202082.0,95.0345,95.0829,95.0151,95.0732,202082.0
2024-09-26 15:00:00,98.13,98.2,98.12,98.18,306279.0,95.0732,95.141,95.0635,95.1217,306279.0
2024-09-26 15:05:00,98.17,98.22,98.16,98.22,264950.0,95.112,95.1604,95.1023,95.1604,264950.0
2024-09-26 15:10:00,98.21,98.25,98.18,98.2,323861.0,95.1507,95.1895,95.1217,95.141,323861.0
2024-09-26 15:15:00,98.2,98.2,98.14,98.15,206909.0,95.141,95.141,95.0829,95.0926,206909.0
2024-09-26 15:20:00,98.14,98.17,98.12,98.14,213748.0,95.0829,95.112,95.0635,95.0829,213748.0
2024-09-26 15:25:00,98.14,98.16,98.13,98.13,239766.0,95.0829,95.1023,95.0732,95.0732,239766.0
2024-09-26 15:30:00,98.14,98.14,98.01,98.03,252898.0,95.0829,95.0829,94.957,94.9763,252898.0
2024-09-26 15:35:00,98.03,98.08,98.01,98.05,252812.0,94.9763,95.0248,94.957,94.9957,252812.0
2024-09-26 15:40:00,98.05,98.07,98.03,98.05,148338.0,94.9957,95.0151,94.9763,94.9957,148338.0
2024-09-26 15:45:00,98.04,98.05,98.0,98.0,315314.0,94.986,94.9957,94.9473,94.9473,315314.0
2024-09-26 15:50:00,98.0,98.05,98.0,98.04,383780.0,94.9473,94.9957,94.9473,94.986,383780.0
2024-09-26 15:55:00,98.03,98.09,98.0,98.08,2588203.0,94.9763,95.0345,94.9473,95.0248,2588203.0
2024-09-27 09:30:00,98.54,98.55,98.41,98.55,569382.0,95.4704,95.4801,95.3445,95.4801,569382.0
2024-09-27 09:35:00,98.55,98.62,98.52,98.61,269829.0,95.4801,95.548,95.4511,95.5383,269829.0
2024-09-27 09:40:00,98.61,98.67,98.6,98.64,536071.0,95.5383,95.5964,95.5286,95.5673,536071.0
2024-09-27 09:45:00,98.64,98.7,98.62,98.68,476693.0,95.5673,95.6255,95.548,95.6061,476693.0
2024-09-27 09:50:00,98.68,98.69,98.64,98.66,361578.0,95.6061,95.6158,95.5673,95.5867,361578.0
2024-09-27 09:55:00,98.66,98.7,98.65,98.67,275495.0,95.5867,95.6255,95.577,95.5964,275495.0
2024-09-27 10:00:00,98.67,98.69,98.58,98.63,308617.0,95.5964,95.6158,95.5092,95.5576,308617.0
2024-09-27 10:05:00,98.64,98.72,98.62,98.71,311790.0,95.5673,95.6448,95.548,95.6352,311790.0
2024-09-27 10:10:00,98.7,98.71,98.59,98.62,311546.0,95.6255,95.6352,95.5189,95.548,311546.0
2024-09-27 10:15:00,98.62,98.66,98.6,98.61,123183.0,95.548,95.5867,95.5286,95.5383,123183.0
2024-09-27 10:20:00,98.6,98.6,98.51,98.52,140092.0,95.5286,95.5286,95.4414,95.4511,140092.0
2024-09-27 10:25:00,98.52,98.54,98.46,98.48,318593.0,95.4511,95.4704,95.3929,95.4123,318593.0
2024-09-27 10:30:00,98.48,98.51,98.43,98.51,405364.0,95.4123,95.4414,95.3639,95.4414,405364.0
2024-09-27 10:35:00,98.51,98.54,98.4,98.43,297271.0,95.4414,95.4704,95.3348,95.3639,297271.0
2024-09-27 10:40:00,98.43,98.44,98.34,98.39,250211.0,95.3639,95.3736,95.2767,95.3251,250211.0
2024-09-27 10:45:00,98.38,98.4,98.21,98.24,384180.0,95.3154,95.3348,95.1507,95.1798,384180.0
2024-09-27 10:50:00,98.24,98.31,98.23,98.28,289704.0,95.1798,95.2476,95.1701,95.2185,289704.0
2024-09-27 10:55:00,98.28,98.33,98.24,98.32,242834.0,95.2185,95.267,95.1798,95.2573,242834.0
2024-09-27 11:00:00,98.31,98.34,98.23,98.31,359945.0,95.2476,95.2767,95.1701,95.2476,359945.0
2024-09-27 11:05:00,98.32,98.38,98.31,98.38,288000.0,95.2573,95.3154,95.2476,95.3154,288000.0
2024-09-27 11:10:00,98.38,98.38,98.27,98.28,175787.0,95.3154,95.3154,95.2089,95.2185,175787.0
2024-09-27 11:15:00,98.28,98.34,98.27,98.31,288201.0,95.2185,95.2767,95.2089,95.2476,288201.0
2024-09-27 11:20:00,98.3,98.36,98.29,98.33,264145.0,95.2379,95.2961,95.2282,95.267,264145.0
2024-09-27 11:25:00,98.33,98.45,98.33,98.41,512139.0,95.267,95.3833,95.267,95.3445,512139.0
2024-09-27 11:30:00,98.41,98.43,98.31,98.35,487454.0,95.3445,95.3639,95.2476,95.2864,487454.0
2024-09-27 11:35:00,98.34,98.35,98.27,98.28,76831.0,95.2767,95.2864,95.2089,95.2185,76831.0
2024-09-27 11:40:00,98.27,98.32,98.26,98.29,124251.0,95.2089,95.2573,95.1992,95.2282,124251.0
2024-09-27 11:45:00,98.3,98.36,98.27,98.36,161374.0,95.2379,95.2961,95.2089,95.2961,161374.0
2024-09-27 11:50:00,98.36,98.43,98.36,98.4,357649.0,95.2961,95.3639,95.2961,95.3348,357649.0
2024-09-27 11:55:00,98.4,98.48,98.38,98.48,166296.0,95.3348,95.4123,95.3154,95.4123,166296.0
2024-09-27 12:00:00,98.48,98.56,98.46,98.55,1028270.0,95.4123,95.4898,95.3929,95.4801,1028270.0
2024-09-27 12:05:00,98.55,98.63,98.54,98.62,297760.0,95.4801,95.5576,95.4704,95.548,297760.0
2024-09-27 12:10:00,98.63,98.71,98.62,98.67,389736.0,95.5576,95.6352,95.548,95.5964,389736.0
2024-09-27 12:15:00,98.67,98.71,98.62,98.66,636758.0,95.5964,95.6352,95.548,95.5867,636758.0
2024-09-27 12:20:00,98.66,98.69,98.63,98.69,384516.0,95.5867,95.6158,95.5576,95.6158,384516.0
2024-09-27 12:25:00,98.69,98.74,98.6,98.61,221321.0,95.6158,95.6642,95.5286,95.5383,221321.0
2024-09-27 12:30:00,98.61,98.66,98.59,98.66,203197.0,95.5383,95.5867,95.5189,95.5867,203197.0
2024-09-27 12:35:00,98.66,98.71,98.64,98.7,153248.0,95.5867,95.6352,95.5673,95.6255,153248.0
2024-09-27 12:40:00,98.7,98.76,98.68,98.73,657221.0,95.6255,95.6836,95.6061,95.6545,657221.0
2024-09-27 12:45:00,98.73,98.74,98.69,98.71,164601.0,95.6545,95.6642,95.6158,95.6352,164601.0
2024-09-27 12:50:00,98.7,98.72,98.64,98.67,368722.0,95.6255,95.6448,95.5673,95.5964,368722.0
2024-09-27 12:55:00,98.67,98.68,98.63,98.65,310464.0,95.5964,95.6061,95.5576,95.577,310464.0
2024-09-27 13:00:00,98.65,98.66,98.61,98.62,138923.0,95.577,95.5867,95.5383,95.548,138923.0
2024-09-27 13:05:00,98.61,98.67,98.61,98.64,263747.0,95.5383,95.5964,95.5383,95.5673,263747.0
2024-09-27 13:10:00,98.64,98.67,98.62,98.63,121109.0,95.5673,95.5964,95.548,95.5576,121109.0
2024-09-27 13:15:00,98.63,98.65,98.62,98.64,124693.0,95.5576,95.577,95.548,95.5673,124693.0
2024-09-27 13:20:00,98.64,98.67,98.61,98.62,196599.0,95.5673,95.5964,95.5383,95.548,196599.0
2024-09-27 13:25:00,98.63,98.65,98.56,98.58,182417.0,95.5576,95.577,95.4898,95.5092,182417.0
2024-09-27 13:30:00,98.57,98.62,98.57,98.62,165049.0,95.4995,95.548,95.4995,95.548,165049.0
2024-09-27 13:35:00,98.62,98.68,98.61,98.66,164507.0,95.548,95.6061,95.5383,95.5867,164507.0
2024-09-27 13:40:00,98.66,98.67,98.61,98.62,107304.0,95.5867,95.5964,95.5383,95.548,107304.0
2024-09-27 13:45:00,98.62,98.62,98.57,98.61,153030.0,95.548,95.548,95.4995,95.5383,153030.0
2024-09-27 13:50:00,98.61,98.61,98.55,98.56,201484.0,95.5383,95.5383,95.4801,95.4898,201484.0
2024-09-27 13:55:00,98.56,98.59,98.53,98.57,192148.0,95.4898,95.5189,95.4608,95.4995,192148.0
2024-09-27 14:00:00,98.56,98.61,98.54,98.59,188142.0,95.4898,95.5383,95.4704,95.5189,188142.0
2024-09-27 14:05:00,98.6,98.63,98.56,98.58,167435.0,95.5286,95.5576,95.4898,95.5092,167435.0
2024-09-27 14:10:00,98.58,98.61,98.56,98.6,181375.0,95.5092,95.5383,95.4898,95.5286,181375.0
2024-09-27 14:15:00,98.6,98.66,98.59,98.65,312199.0,95.5286,95.5867,95.5189,95.577,312199.0
2024-09-27 14:20:00,98.65,98.65,98.59,98.6,168243.0,95.577,95.577,95.5189,95.5286,168243.0
2024-09-27 14:25:00,98.6,98.66,98.59,98.64,161546.0,95.5286,95.5867,95.5189,95.5673,161546.0
2024-09-27 14:30:00,98.64,98.66,98.62,98.64,205952.0,95.5673,95.5867,95.548,95.5673,205952.0
2024-09-27 14:35:00,98.63,98.66,98.62,98.65,93184.0,95.5576,95.5867,95.548,95.577,93184.0
2024-09-27 14:40:00,98.65,98.65,98.62,98.63,136386.0,95.577,95.577,95.548,95.5576,136386.0
2024-09-27 14:45:00,98.63,98.63,98.56,98.57,175114.0,95.5576,95.5576,95.4898,95.4995,175114.0
2024-09-27 14:50:00,98.57,98.6,98.54,98.58,240386.0,95.4995,95.5286,95.4704,95.5092,240386.0
2024-09-27 14:55:00,98.59,98.63,98.57,98.62,115803.0,95.5189,95.5576,95.4995,95.548,115803.0
2024-09-27 15:00:00,98.62,98.62,98.54,98.54,252622.0,95.548,95.548,95.4704,95.4704,252622.0
2024-09-27 15:05:00,98.55,98.58,98.54,98.58,215439.0,95.4801,95.5092,95.4704,95.5092,215439.0
2024-09-27 15:10:00,98.58,98.64,98.57,98.61,378378.0,95.5092,95.5673,95.4995,95.5383,378378.0
2024-09-27 15:15:00,98.6,98.61,98.58,98.59,159298.0,95.5286,95.5383,95.5092,95.5189,159298.0
2024-09-27 15:20:00,98.59,98.63,98.57,98.59,204587.0,95.5189,95.5576,95.4995,95.5189,204587.0
2024-09-27 15:25:00,98.59,98.61,98.57,98.59,126013.0,95.5189,95.5383,95.4995,95.5189,126013.0
2024-09-27 15:30:00,98.59,98.6,98.57,98.59,82760.0,95.5189,95.5286,95.4995,95.5189,82760.0
2024-09-27 15:35:00,98.59,98.6,98.53,98.54,272150.0,95.5189,95.5286,95.4608,95.4704,272150.0
2024-09-27 15:40:00,98.54,98.55,98.49,98.5,282757.0,95.4704,95.4801,95.422,95.4317,282757.0
2024-09-27 15:45:00,98.5,98.53,98.48,98.49,196938.0,95.4317,95.4608,95.4123,95.422,196938.0
2024-09-27 15:50:00,98.48,98.49,98.43,98.43,320899.0,95.4123,95.422,95.3639,95.3639,320899.0
2024-09-27 15:55:00,98.43,98.57,98.37,98.56,1570929.0,95.3639,95.4995,95.3057,95.4898,1570929.0
2024-09-30 09:30:00,98.64,98.71,98.6,98.65,778060.0,95.5673,95.6352,95.5286,95.577,778060.0
2024-09-30 09:35:00,98.65,98.66,98.54,98.55,516348.0,95.577,95.5867,95.4704,95.4801,516348.0
2024-09-30 09:40:00,98.54,98.55,98.41,98.41,491120.0,95.4704,95.4801,95.3445,95.3445,491120.0
2024-09-30 09:45:00,98.4,98.45,98.32,98.44,485354.0,95.3348,95.3833,95.2573,95.3736,485354.0
2024-09-30 09:50:00,98.44,98.63,98.43,98.6,332554.0,95.3736,95.5576,95.3639,95.5286,332554.0
2024-09-30 09:55:00,98.61,98.67,98.58,98.59,646587.0,95.5383,95.5964,95.5092,95.5189,646587.0
2024-09-30 10:00:00,98.6,98.65,98.55,98.58,233047.0,95.5286,95.577,95.4801,95.5092,233047.0
2024-09-30 10:05:00,98.59,98.67,98.53,98.54,388601.0,95.5189,95.5964,95.4608,95.4704,388601.0
2024-09-30 10:10:00,98.54,98.66,98.52,98.61,312498.0,95.4704,95.5867,95.4511,95.5383,312498.0
2024-09-30 10:15:00,98.6,98.62,98.48,98.54,353977.0,95.5286,95.548,95.4123,95.4704,353977.0
2024-09-30 10:20:00,98.54,98.59,98.5,98.51,161894.0,95.4704,95.5189,95.4317,95.4414,161894.0
2024-09-30 10:25:00,98.51,98.64,98.5,98.56,293967.0,95.4414,95.5673,95.4317,95.4898,293967.0
2024-09-30 10:30:00,98.56,98.65,98.51,98.6,208697.0,95.4898,95.577,95.4414,95.5286,208697.0
2024-09-30 10:35:00,98.6,98.68,98.57,98.63,259080.0,95.5286,95.6061,95.4995,95.5576,259080.0
2024-09-30 10:40:00,98.62,98.62,98.43,98.45,306934.0,95.548,95.548,95.3639,95.3833,306934.0
2024-09-30 10:45:00,98.44,98.47,98.33,98.36,513297.0,95.3736,95.4026,95.267,95.2961,513297.0
2024-09-30 10:50:00,98.36,98.38,98.3,98.32,208296.0,95.2961,95.3154,95.2379,95.2573,208296.0
2024-09-30 10:55:00,98.31,98.34,98.25,98.26,234583.0,95.2476,95.2767,95.1895,95.1992,234583.0
2024-09-30 11:00:00,98.26,98.36,98.25,98.28,425163.0,95.1992,95.2961,95.1895,95.2185,425163.0
2024-09-30 11:05:00,98.28,98.32,98.2,98.2,267383.0,95.2185,95.2573,95.141,95.141,267383.0
2024-09-30 11:10:00,98.2,98.26,98.15,98.25,354622.0,95.141,95.1992,95.0926,95.1895,354622.0
2024-09-30 11:15:00,98.25,98.29,98.21,98.21,332734.0,95.1895,95.2282,95.1507,95.1507,332734.0
2024-09-30 11:20:00,98.22,98.3,98.21,98.26,180874.0,95.1604,95.2379,95.1507,95.1992,180874.0
2024-09-30 11:25:00,98.27,98.27,98.17,98.17,225643.0,95.2089,95.2089,95.112,95.112,225643.0
2024-09-30 11:30:00,98.17,98.27,98.13,98.16,318885.0,95.112,95.2089,95.0732,95.1023,318885.0
2024-09-30 11:35:00,98.15,98.17,98.11,98.14,219254.0,95.0926,95.112,95.0538,95.0829,219254.0
2024-09-30 11:40:00,98.14,98.15,98.06,98.07,295658.0,95.0829,95.0926,95.0054,95.0151,295658.0
2024-09-30 11:45:00,98.06,98.13,98.04,98.12,318304.0,95.0054,95.0732,94.986,95.0635,318304.0
2024-09-30 11:50:00,98.13,98.2,98.11,98.15,189881.0,95.0732,95.141,95.0538,95.0926,189881.0
2024-09-30 11:55:00,98.15,98.19,98.12,98.18,154173.0,95.0926,95.1313,95.0635,95.1217,154173.0
2024-09-30 12:00:00,98.18,98.24,98.16,98.24,212744.0,95.1217,95.1798,95.1023,95.1798,212744.0
2024-09-30 12:05:00,98.25,98.29,98.23,98.23,333304.0,95.1895,95.2282,95.1701,95.1701,333304.0
2024-09-30 12:10:00,98.23,98.26,98.21,98.26,267683.0,95.1701,95.1992,95.1507,95.1992,267683.0
2024-09-30 12:15:00,98.25,98.3,98.25,98.29,227837.0,95.1895,95.2379,95.1895,95.2282,227837.0
2024-09-30 12:20:00,98.28,98.34,98.24,98.31,304077.0,95.2185,95.2767,95.1798,95.2476,304077.0
2024-09-30 12:25:00,98.32,98.35,98.31,98.34,125411.0,95.2573,95.2864,95.2476,95.2767,125411.0
2024-09-30 12:30:00,98.34,98.42,98.33,98.39,279278.0,95.2767,95.3542,95.267,95.3251,279278.0
2024-09-30 12:35:00,98.39,98.39,98.34,98.36,135309.0,95.3251,95.3251,95.2767,95.2961,135309.0
2024-09-30 12:40:00,98.36,98.37,98.32,98.34,142969.0,95.2961,95.3057,95.2573,95.2767,142969.0
2024-09-30 12:45:00,98.35,98.37,98.3,98.37,110785.0,95.2864,95.3057,95.2379,95.3057,110785.0
2024-09-30 12:50:00,98.37,98.47,98.36,98.4,229733.0,95.3057,95.4026,95.2961,95.3348,229733.0
2024-09-30 12:55:00,98.4,98.42,98.38,98.39,215759.0,95.3348,95.3542,95.3154,95.3251,215759.0
2024-09-30 13:00:00,98.39,98.41,98.34,98.34,58037.0,95.3251,95.3445,95.2767,95.2767,58037.0
2024-09-30 13:05:00,98.35,98.36,98.31,98.34,103430.0,95.2864,95.2961,95.2476,95.2767,103430.0
2024-09-30 13:10:00,98.35,98.42,98.35,98.41,199509.0,95.2864,95.3542,95.2864,95.3445,199509.0
2024-09-30 13:15:00,98.41,98.42,98.37,98.39,153894.0,95.3445,95.3542,95.3057,95.3251,153894.0
2024-09-30 13:20:00,98.4,98.43,98.39,98.42,161846.0,95.3348,95.3639,95.3251,95.3542,161846.0
2024-09-30 13:25:00,98.41,98.45,98.37,98.43,334417.0,95.3445,95.3833,95.3057,95.3639,334417.0
2024-09-30 13:30:00,98.43,98.43,98.38,98.4,114256.0,95.3639,95.3639,95.3154,95.3348,114256.0
2024-09-30 13:35:00,98.4,98.44,98.38,98.43,189265.0,95.3348,95.3736,95.3154,95.3639,189265.0
2024-09-30 13:40:00,98.44,98.44,98.38,98.39,146665.0,95.3736,95.3736,95.3154,95.3251,146665.0
2024-09-30 13:45:00,98.39,98.42,98.35,98.4,186508.0,95.3251,95.3542,95.2864,95.3348,186508.0
2024-09-30 13:50:00,98.41,98.41,98.34,98.36,196826.0,95.3445,95.3445,95.2767,95.2961,196826.0
2024-09-30 13:55:00,98.36,98.45,98.29,98.31,775716.0,95.2961,95.3833,95.2282,95.2476,775716.0
2024-09-30 14:00:00,98.31,98.36,98.24,98.36,152980.0,95.2476,95.2961,95.1798,95.2961,152980.0
2024-09-30 14:05:00,98.36,98.36,98.2,98.28,382261.0,95.2961,95.2961,95.141,95.2185,382261.0
2024-09-30 14:10:00,98.27,98.27,98.0,98.03,1219994.0,95.2089,95.2089,94.9473,94.9763,1219994.0
2024-09-30 14:15:00,98.03,98.05,97.96,98.0,722158.0,94.9763,94.9957,94.9085,94.9473,722158.0
2024-09-30 14:20:00,98.01,98.06,97.95,98.03,448056.0,94.957,95.0054,94.8988,94.9763,448056.0
2024-09-30 14:25:00,98.03,98.06,97.92,97.93,425118.0,94.9763,95.0054,94.8698,94.8794,425118.0
2024-09-30 14:30:00,97.93,98.01,97.93,97.99,286619.0,94.8794,94.957,94.8794,94.9376,286619.0
2024-09-30 14:35:00,98.0,98.02,97.91,98.01,475870.0,94.9473,94.9666,94.8601,94.957,475870.0
2024-09-30 14:40:00,98.01,98.11,97.99,98.09,458177.0,94.957,95.0538,94.9376,95.0345,458177.0
2024-09-30 14:45:00,98.09,98.1,98.01,98.04,560455.0,95.0345,95.0442,94.957,94.986,560455.0
2024-09-30 14:50:00,98.04,98.06,97.96,98.02,585282.0,94.986,95.0054,94.9085,94.9666,585282.0
2024-09-30 14:55:00,98.02,98.04,97.93,97.97,345849.0,94.9666,94.986,94.8794,94.9182,345849.0
2024-09-30 15:00:00,97.97,98.04,97.96,98.04,374177.0,94.9182,94.986,94.9085,94.986,374177.0
2024-09-30 15:05:00,98.04,98.08,98.03,98.05,226598.0,94.986,95.0248,94.9763,94.9957,226598.0
2024-09-30 15:10:00,98.05,98.05,97.96,97.97,503548.0,94.9957,94.9957,94.9085,94.9182,503548.0
2024-09-30 15:15:00,97.98,97.98,97.92,97.94,437837.0,94.9279,94.9279,94.8698,94.8891,437837.0
2024-09-30 15:20:00,97.93,98.02,97.93,98.02,330603.0,94.8794,94.9666,94.8794,94.9666,330603.0
2024-09-30 15:25:00,98.02,98.02,97.94,97.95,251178.0,94.9666,94.9666,94.8891,94.8988,251178.0
2024-09-30 15:30:00,97.94,97.96,97.9,97.9,239672.0,94.8891,94.9085,94.8504,94.8504,239672.0
2024-09-30 15:35:00,97.91,97.99,97.88,97.97,389261.0,94.8601,94.9376,94.831,94.9182,389261.0
2024-09-30 15:40:00,97.97,98.0,97.94,97.99,250034.0,94.9182,94.9473,94.8891,94.9376,250034.0
2024-09-30 15:45:00,98.0,98.02,97.95,97.95,460155.0,94.9473,94.9666,94.8988,94.8988,460155.0
2024-09-30 15:50:00,97.96,98.05,97.94,98.04,881688.0,94.9085,94.9957,94.8891,94.986,881688.0
2024-09-30 15:55:00,98.04,98.17,98.03,98.06,1978428.0,94.986,95.112,94.9763,95.0054,1978428.0
2024-10-01 09:30:00,98.8,99.08,98.75,99.08,1206902.0,96.0292,96.3014,95.9806,96.3014,1206902.0
2024-10-01 09:35:00,99.08,99.17,99.03,99.11,1167025.0,96.3014,96.3889,96.2528,96.3305,1167025.0
2024-10-01 09:40:00,99.12,99.19,99.08,99.1,694937.0,96.3403,96.4083,96.3014,96.3208,694937.0
2024-10-01 09:45:00,99.11,99.13,98.99,99.09,1072598.0,96.3305,96.35,96.2139,96.3111,1072598.0
2024-10-01 09:50:00,99.1,99.13,98.99,99.03,927556.0,96.3208,96.35,96.2139,96.2528,927556.0
2024-10-01 09:55:00,99.03,99.13,99.01,99.08,1123652.0,96.2528,96.35,96.2333,96.3014,1123652.0
2024-10-01 10:00:00,99.08,99.33,98.71,99.09,1767263.0,96.3014,96.5444,95.9418,96.3111,1767263.0
2024-10-01 10:05:00,99.09,99.31,99.04,99.28,1348033.0,96.3111,96.5249,96.2625,96.4958,1348033.0
2024-10-01 10:10:00,99.28,99.31,99.11,99.15,1133530.0,96.4958,96.5249,96.3305,96.3694,1133530.0
2024-10-01 10:15:00,99.15,99.24,99.12,99.18,764299.0,96.3694,96.4569,96.3403,96.3986,764299.0
2024-10-01 10:20:00,99.17,99.17,98.99,99.01,782733.0,96.3889,96.3889,96.2139,96.2333,782733.0
2024-10-01 10:25:00,99.01,99.18,99.0,99.14,475612.0,96.2333,96.3986,96.2236,96.3597,475612.0
2024-10-01 10:30:00,99.15,99.19,98.97,98.99,839243.0,96.3694,96.4083,96.1945,96.2139,839243.0
2024-10-01 10:35:00,98.98,99.01,98.87,98.89,612736.0,96.2042,96.2333,96.0973,96.1167,612736.0
2024-10-01 10:40:00,98.88,98.99,98.86,98.95,606493.0,96.107,96.2139,96.0875,96.175,606493.0
2024-10-01 10:45:00,98.96,99.02,98.89,98.99,433822.0,96.1847,96.2431,96.1167,96.2139,433822.0
2024-10-01 10:50:00,98.98,99.04,98.92,98.98,590171.0,96.2042,96.2625,96.1459,96.2042,590171.0
2024-10-01 10:55:00,98.97,98.97,98.9,98.92,270362.0,96.1945,96.1945,96.1264,96.1459,270362.0
2024-10-01 11:00:00,98.93,98.94,98.82,98.82,279411.0,96.1556,96.1653,96.0487,96.0487,279411.0
2024-10-01 11:05:00,98.83,98.92,98.82,98.84,614712.0,96.0584,96.1459,96.0487,96.0681,614712.0
2024-10-01 11:10:00,98.84,98.9,98.83,98.89,272486.0,96.0681,96.1264,96.0584,96.1167,272486.0
2024-10-01 11:15:00,98.89,98.94,98.87,98.93,338922.0,96.1167,96.1653,96.0973,96.1556,338922.0
2024-10-01 11:20:00,98.93,98.95,98.86,98.87,296119.0,96.1556,96.175,96.0875,96.0973,296119.0
2024-10-01 11:25:00,98.86,98.89,98.78,98.81,478578.0,96.0875,96.1167,96.0098,96.0389,478578.0
2024-10-01 11:30:00,98.81,98.82,98.69,98.7,479641.0,96.0389,96.0487,95.9223,95.932,479641.0
2024-10-01 11:35:00,98.71,98.75,98.62,98.65,399794.0,95.9418,95.9806,95.8543,95.8834,399794.0
2024-10-01 11:40:00,98.65,98.7,98.63,98.66,240631.0,95.8834,95.932,95.864,95.8932,240631.0
2024-10-01 11:45:00,98.67,98.72,98.64,98.71,396128.0,95.9029,95.9515,95.8737,95.9418,396128.0
2024-10-01 11:50:00,98.71,98.73,98.68,98.72,581629.0,95.9418,95.9612,95.9126,95.9515,581629.0
2024-10-01 11:55:00,98.72,98.81,98.7,98.8,503962.0,95.9515,96.0389,95.932,96.0292,503962.0
2024-10-01 12:00:00,98.8,98.84,98.77,98.79,358053.0,96.0292,96.0681,96.0001,96.0195,358053.0
2024-10-01 12:05:00,98.79,98.88,98.79,98.86,269348.0,96.0195,96.107,96.0195,96.0875,269348.0
2024-10-01 12:10:00,98.86,98.92,98.85,98.92,334909.0,96.0875,96.1459,96.0778,96.1459,334909.0
2024-10-01 12:15:00,98.92,98.94,98.89,98.92,363462.0,96.1459,96.1653,96.1167,96.1459,363462.0
2024-10-01 12:20:00,98.92,98.97,98.92,98.93,423317.0,96.1459,96.1945,96.1459,96.1556,423317.0
2024-10-01 12:25:00,98.92,99.0,98.92,98.99,309151.0,96.1459,96.2236,96.1459,96.2139,309151.0
2024-10-01 12:30:00,99.0,99.09,98.91,98.92,909074.0,96.2236,96.3111,96.1361,96.1459,909074.0
2024-10-01 12:35:00,98.92,99.04,98.88,99.03,294246.0,96.1459,96.2625,96.107,96.2528,294246.0
2024-10-01 12:40:00,99.03,99.07,98.98,99.07,328998.0,96.2528,96.2917,96.2042,96.2917,328998.0
2024-10-01 12:45:00,99.07,99.08,98.97,99.0,301447.0,96.2917,96.3014,96.1945,96.2236,301447.0
2024-10-01 12:50:00,99.0,99.02,98.96,98.98,224223.0,96.2236,96.2431,96.1847,96.2042,224223.0
2024-10-01 12:55:00,98.98,98.99,98.85,98.85,437963.0,96.2042,96.2139,96.0778,96.0778,437963.0
2024-10-01 13:00:00,98.85,98.94,98.8,98.94,320396.0,96.0778,96.1653,96.0292,96.1653,320396.0
2024-10-01 13:05:00,98.95,98.96,98.88,98.9,280733.0,96.175,96.1847,96.107,96.1264,280733.0
2024-10-01 13:10:00,98.91,98.94,98.89,98.91,246153.0,96.1361,96.1653,96.1167,96.1361,246153.0
2024-10-01 13:15:00,98.91,98.98,98.91,98.95,187967.0,96.1361,96.2042,96.1361,96.175,187967.0
2024-10-01 13:20:00,98.95,98.95,98.88,98.9,177318.0,96.175,96.175,96.107,96.1264,177318.0
2024-10-01 13:25:00,98.9,98.9,98.81,98.82,336642.0,96.1264,96.1264,96.0389,96.0487,336642.0
2024-10-01 13:30:00,98.83,98.84,98.67,98.71,625503.0,96.0584,96.0681,95.9029,95.9418,625503.0
2024-10-01 13:35:00,98.72,98.78,98.7,98.72,220011.0,95.9515,96.0098,95.932,95.9515,220011.0
2024-10-01 13:40:00,98.72,98.74,98.67,98.67,116676.0,95.9515,95.9709,95.9029,95.9029,116676.0
2024-10-01 13:45:00,98.67,98.68,98.6,98.63,200632.0,95.9029,95.9126,95.8348,95.864,200632.0
2024-10-01 13:50:00,98.62,98.64,98.59,98.62,196191.0,95.8543,95.8737,95.8251,95.8543,196191.0
2024-10-01 13:55:00,98.62,98.62,98.48,98.54,270456.0,95.8543,95.8543,95.7182,95.7765,270456.0
2024-10-01 14:00:00,98.54,98.56,98.51,98.54,228927.0,95.7765,95.796,95.7474,95.7765,228927.0
2024-10-01 14:05:00,98.54,98.55,98.45,98.47,275022.0,95.7765,95.7862,95.689,95.7085,275022.0
2024-10-01 14:10:00,98.47,98.47,98.4,98.45,378671.0,95.7085,95.7085,95.6404,95.689,378671.0
2024-10-01 14:15:00,98.45,98.46,98.39,98.4,239207.0,95.689,95.6988,95.6307,95.6404,239207.0
2024-10-01 14:20:00,98.4,98.45,98.38,98.43,311775.0,95.6404,95.689,95.621,95.6696,311775.0
2024-10-01 14:25:00,98.43,98.51,98.41,98.51,422871.0,95.6696,95.7474,95.6502,95.7474,422871.0
2024-10-01 14:30:00,98.51,98.56,98.46,98.52,220530.0,95.7474,95.796,95.6988,95.7571,220530.0
2024-10-01 14:35:00,98.52,98.54,98.48,98.51,193339.0,95.7571,95.7765,95.7182,95.7474,193339.0
2024-10-01 14:40:00,98.51,98.55,98.47,98.48,545990.0,95.7474,95.7862,95.7085,95.7182,545990.0
2024-10-01 14:45:00,98.48,98.52,98.43,98.52,278785.0,95.7182,95.7571,95.6696,95.7571,278785.0
2024-10-01 14:50:00,98.52,98.53,98.47,98.48,129941.0,95.7571,95.7668,95.7085,95.7182,129941.0
2024-10-01 14:55:00,98.48,98.52,98.44,98.51,432466.0,95.7182,95.7571,95.6793,95.7474,432466.0
2024-10-01 15:00:00,98.52,98.61,98.5,98.55,506716.0,95.7571,95.8446,95.7376,95.7862,506716.0
2024-10-01 15:05:00,98.56,98.56,98.47,98.53,263804.0,95.796,95.796,95.7085,95.7668,263804.0
2024-10-01 15:10:00,98.54,98.56,98.51,98.54,198188.0,95.7765,95.796,95.7474,95.7765,198188.0
2024-10-01 15:15:00,98.54,98.56,98.52,98.52,237832.0,95.7765,95.796,95.7571,95.7571,237832.0
2024-10-01 15:20:00,98.52,98.54,98.47,98.5,127236.0,95.7571,95.7765,95.7085,95.7376,127236.0
2024-10-01 15:25:00,98.49,98.57,98.49,98.57,290896.0,95.7279,95.8057,95.7279,95.8057,290896.0
2024-10-01 15:30:00,98.56,98.57,98.5,98.55,347446.0,95.796,95.8057,95.7376,95.7862,347446.0
2024-10-01 15:35:00,98.55,98.56,98.51,98.54,176879.0,95.7862,95.796,95.7474,95.7765,176879.0
2024-10-01 15:40:00,98.55,98.56,98.49,98.51,246593.0,95.7862,95.796,95.7279,95.7474,246593.0
2024-10-01 15:45:00,98.51,98.53,98.48,98.51,306030.0,95.7474,95.7668,95.7182,95.7474,306030.0
2024-10-01 15:50:00,98.52,98.54,98.47,98.49,574462.0,95.7571,95.7765,95.7085,95.7279,574462.0
2024-10-01 15:55:00,98.49,98.54,98.43,98.5,1431765.0,95.7279,95.7765,95.6696,95.7376,1431765.0
2024-10-02 09:30:00,97.36,97.36,97.17,97.18,983992.0,94.6296,94.6296,94.4449,94.4547,983992.0
2024-10-02 09:35:00,97.18,97.22,97.06,97.21,933698.0,94.4547,94.4935,94.338,94.4838,933698.0
2024-10-02 09:40:00,97.22,97.32,97.21,97.31,675717.0,94.4935,94.5907,94.4838,94.581,675717.0
2024-10-02 09:45:00,97.31,97.34,97.23,97.23,799821.0,94.581,94.6102,94.5033,94.5033,799821.0
2024-10-02 09:50:00,97.24,97.29,97.23,97.27,528857.0,94.513,94.5616,94.5033,94.5421,528857.0
2024-10-02 09:55:00,97.27,97.27,97.12,97.2,706929.0,94.5421,94.5421,94.3963,94.4741,706929.0
2024-10-02 10:00:00,97.2,97.23,97.15,97.23,776903.0,94.4741,94.5033,94.4255,94.5033,776903.0
2024-10-02 10:05:00,97.23,97.33,97.2,97.32,1564729.0,94.5033,94.6005,94.4741,94.5907,1564729.0
2024-10-02 10:10:00,97.32,97.34,97.28,97.31,468042.0,94.5907,94.6102,94.5519,94.581,468042.0
2024-10-02 10:15:00,97.32,97.36,97.26,97.26,297891.0,94.5907,94.6296,94.5324,94.5324,297891.0
2024-10-02 10:20:00,97.26,97.35,97.24,97.33,373157.0,94.5324,94.6199,94.513,94.6005,373157.0
2024-10-02 10:25:00,97.33,97.34,97.26,97.28,308637.0,94.6005,94.6102,94.5324,94.5519,308637.0
2024-10-02 10:30:00,97.28,97.32,97.2,97.24,357612.0,94.5519,94.5907,94.4741,94.513,357612.0
2024-10-02 10:35:00,97.24,97.27,97.21,97.23,681132.0,94.513,94.5421,94.4838,94.5033,681132.0
2024-10-02 10:40:00,97.23,97.25,97.16,97.18,225447.0,94.5033,94.5227,94.4352,94.4547,225447.0
2024-10-02 10:45:00,97.17,97.21,97.17,97.19,306602.0,94.4449,94.4838,94.4449,94.4644,306602.0
2024-10-02 10:50:00,97.2,97.23,97.15,97.19,248304.0,94.4741,94.5033,94.4255,94.4644,248304.0
2024-10-02 10:55:00,97.19,97.26,97.17,97.26,226051.0,94.4644,94.5324,94.4449,94.5324,226051.0
2024-10-02 11:00:00,97.26,97.32,97.25,97.31,401727.0,94.5324,94.5907,94.5227,94.581,401727.0
2024-10-02 11:05:00,97.31,97.38,97.27,97.38,233996.0,94.581,94.6491,94.5421,94.6491,233996.0
2024-10-02 11:10:00,97.38,97.42,97.34,97.35,326149.0,94.6491,94.6879,94.6102,94.6199,326149.0
2024-10-02 11:15:00,97.36,97.46,97.3,97.45,488622.0,94.6296,94.7268,94.5713,94.7171,488622.0
2024-10-02 11:20:00,97.46,97.49,97.38,97.4,268687.0,94.7268,94.756,94.6491,94.6685,268687.0
2024-10-02 11:25:00,97.4,97.44,97.38,97.42,247604.0,94.6685,94.7074,94.6491,94.6879,247604.0
2024-10-02 11:30:00,97.41,97.46,97.38,97.43,242566.0,94.6782,94.7268,94.6491,94.6977,242566.0
2024-10-02 11:35:00,97.44,97.5,97.43,97.48,169262.0,94.7074,94.7657,94.6977,94.7462,169262.0
2024-10-02 11:40:00,97.49,97.5,97.45,97.48,241321.0,94.756,94.7657,94.7171,94.7462,241321.0
2024-10-02 11:45:00,97.49,97.54,97.48,97.52,232272.0,94.756,94.8046,94.7462,94.7851,232272.0
2024-10-02 11:50:00,97.52,97.59,97.49,97.54,540900.0,94.7851,94.8532,94.756,94.8046,540900.0
2024-10-02 11:55:00,97.55,97.67,97.54,97.65,497027.0,94.8143,94.9309,94.8046,94.9115,497027.0
2024-10-02 12:00:00,97.66,97.67,97.59,97.63,359148.0,94.9212,94.9309,94.8532,94.892,359148.0
2024-10-02 12:05:00,97.62,97.64,97.59,97.63,285911.0,94.8823,94.9018,94.8532,94.892,285911.0
2024-10-02 12:10:00,97.63,97.63,97.56,97.57,129895.0,94.892,94.892,94.824,94.8337,129895.0
2024-10-02 12:15:00,97.56,97.61,97.56,97.61,128883.0,94.824,94.8726,94.824,94.8726,128883.0
2024-10-02 12:20:00,97.6,97.61,97.57,97.6,177834.0,94.8629,94.8726,94.8337,94.8629,177834.0
2024-10-02 12:25:00,97.61,97.64,97.56,97.56,267058.0,94.8726,94.9018,94.824,94.824,267058.0
2024-10-02 12:30:00,97.56,97.59,97.54,97.57,178786.0,94.824,94.8532,94.8046,94.8337,178786.0
2024-10-02 12:35:00,97.57,97.58,97.51,97.53,133805.0,94.8337,94.8434,94.7754,94.7948,133805.0
2024-10-02 12:40:00,97.52,97.53,97.46,97.47,184912.0,94.7851,94.7948,94.7268,94.7365,184912.0
2024-10-02 12:45:00,97.47,97.51,97.46,97.49,129051.0,94.7365,94.7754,94.7268,94.756,129051.0
2024-10-02 12:50:00,97.5,97.51,97.48,97.49,107894.0,94.7657,94.7754,94.7462,94.756,107894.0
2024-10-02 12:55:00,97.5,97.53,97.46,97.53,136328.0,94.7657,94.7948,94.7268,94.7948,136328.0
2024-10-02 13:00:00,97.54,97.59,97.54,97.58,213117.0,94.8046,94.8532,94.8046,94.8434,213117.0
2024-10-02 13:05:00,97.59,97.59,97.55,97.56,85712.0,94.8532,94.8532,94.8143,94.824,85712.0
2024-10-02 13:10:00,97.56,97.56,97.51,97.54,180263.0,94.824,94.824,94.7754,94.8046,180263.0
2024-10-02 13:15:00,97.54,97.55,97.48,97.53,148678.0,94.8046,94.8143,94.7462,94.7948,148678.0
2024-10-02 13:20:00,97.52,97.53,97.47,97.48,127826.0,94.7851,94.7948,94.7365,94.7462,127826.0
2024-10-02 13:25:00,97.48,97.57,97.48,97.55,201222.0,94.7462,94.8337,94.7462,94.8143,201222.0
2024-10-02 13:30:00,97.54,97.57,97.52,97.56,151793.0,94.8046,94.8337,94.7851,94.824,151793.0
2024-10-02 13:35:00,97.55,97.6,97.54,97.59,142834.0,94.8143,94.8629,94.8046,94.8532,142834.0
2024-10-02 13:40:00,97.59,97.61,97.56,97.61,128965.0,94.8532,94.8726,94.824,94.8726,128965.0
2024-10-02 13:45:00,97.61,97.64,97.6,97.63,351082.0,94.8726,94.9018,94.8629,94.892,351082.0
2024-10-02 13:50:00,97.62,97.72,97.62,97.7,232401.0,94.8823,94.9795,94.8823,94.9601,232401.0
2024-10-02 13:55:00,97.7,97.72,97.67,97.67,339760.0,94.9601,94.9795,94.9309,94.9309,339760.0
2024-10-02 14:00:00,97.68,97.68,97.63,97.65,206793.0,94.9406,94.9406,94.892,94.9115,206793.0
2024-10-02 14:05:00,97.64,97.68,97.63,97.68,172742.0,94.9018,94.9406,94.892,94.9406,172742.0
2024-10-02 14:10:00,97.69,97.73,97.67,97.7,151161.0,94.9504,94.9892,94.9309,94.9601,151161.0
2024-10-02 14:15:00,97.7,97.72,97.66,97.67,87701.0,94.9601,94.9795,94.9212,94.9309,87701.0
2024-10-02 14:20:00,97.67,97.67,97.64,97.66,106712.0,94.9309,94.9309,94.9018,94.9212,106712.0
2024-10-02 14:25:00,97.66,97.67,97.64,97.66,239165.0,94.9212,94.9309,94.9018,94.9212,239165.0
2024-10-02 14:30:00,97.66,97.66,97.61,97.62,163760.0,94.9212,94.9212,94.8726,94.8823,163760.0
2024-10-02 14:35:00,97.62,97.65,97.61,97.64,70169.0,94.8823,94.9115,94.8726,94.9018,70169.0
2024-10-02 14:40:00,97.64,97.65,97.63,97.65,121631.0,94.9018,94.9115,94.892,94.9115,121631.0
2024-10-02 14:45:00,97.65,97.65,97.59,97.59,175199.0,94.9115,94.9115,94.8532,94.8532,175199.0
2024-10-02 14:50:00,97.59,97.65,97.59,97.64,209636.0,94.8532,94.9115,94.8532,94.9018,209636.0
2024-10-02 14:55:00,97.64,97.68,97.6,97.64,446414.0,94.9018,94.9406,94.8629,94.9018,446414.0
2024-10-02 15:00:00,97.65,97.71,97.65,97.68,284138.0,94.9115,94.9698,94.9115,94.9406,284138.0
2024-10-02 15:05:00,97.69,97.69,97.66,97.67,130397.0,94.9504,94.9504,94.9212,94.9309,130397.0
2024-10-02 15:10:00,97.67,97.68,97.64,97.67,208090.0,94.9309,94.9406,94.9018,94.9309,208090.0
2024-10-02 15:15:00,97.67,97.69,97.66,97.67,226678.0,94.9309,94.9504,94.9212,94.9309,226678.0
2024-10-02 15:20:00,97.67,97.68,97.63,97.64,184934.0,94.9309,94.9406,94.892,94.9018,184934.0
2024-10-02 15:25:00,97.64,97.65,97.59,97.6,206923.0,94.9018,94.9115,94.8532,94.8629,206923.0
2024-10-02 15:30:00,97.6,97.6,97.57,97.57,554530.0,94.8629,94.8629,94.8337,94.8337,554530.0
2024-10-02 15:35:00,97.57,97.59,97.53,97.57,298351.0,94.8337,94.8532,94.7948,94.8337,298351.0
2024-10-02 15:40:00,97.57,97.59,97.55,97.57,520627.0,94.8337,94.8532,94.8143,94.8337,520627.0
2024-10-02 15:45:00,97.56,97.57,97.53,97.56,416262.0,94.824,94.8337,94.7948,94.824,416262.0
2024-10-02 15:50:00,97.56,97.58,97.55,97.58,541984.0,94.824,94.8434,94.8143,94.8434,541984.0
2024-10-02 15:55:00,97.58,97.69,97.56,97.68,1400918.0,94.8434,94.9504,94.824,94.9406,1400918.0
2024-10-03 09:30:00,97.34,97.44,97.32,97.42,624101.0,94.6102,94.7074,94.5907,94.6879,624101.0
2024-10-03 09:35:00,97.43,97.46,97.37,97.45,315435.0,94.6977,94.7268,94.6393,94.7171,315435.0
2024-10-03 09:40:00,97.46,97.47,97.39,97.39,375259.0,94.7268,94.7365,94.6588,94.6588,375259.0
2024-10-03 09:45:00,97.4,97.51,97.38,97.5,390805.0,94.6685,94.7754,94.6491,94.7657,390805.0
2024-10-03 09:50:00,97.5,97.51,97.3,97.35,400681.0,94.7657,94.7754,94.5713,94.6199,400681.0
2024-10-03 09:55:00,97.35,97.37,97.28,97.33,281526.0,94.6199,94.6393,94.5519,94.6005,281526.0
2024-10-03 10:00:00,97.32,97.33,97.0,97.18,1744554.0,94.5907,94.6005,94.2797,94.4547,1744554.0
2024-10-03 10:05:00,97.17,97.19,97.1,97.11,509892.0,94.4449,94.4644,94.3769,94.3866,509892.0
2024-10-03 10:10:00,97.11,97.41,97.08,97.26,615184.0,94.3866,94.6782,94.3575,94.5324,615184.0
2024-10-03 10:15:00,97.25,97.28,97.1,97.12,452282.0,94.5227,94.5519,94.3769,94.3963,452282.0
2024-10-03 10:20:00,97.12,97.27,97.12,97.23,392400.0,94.3963,94.5421,94.3963,94.5033,392400.0
2024-10-03 10:25:00,97.23,97.26,97.16,97.17,342385.0,94.5033,94.5324,94.4352,94.4449,342385.0
2024-10-03 10:30:00,97.18,97.21,97.1,97.13,528668.0,94.4547,94.4838,94.3769,94.4061,528668.0
2024-10-03 10:35:00,97.14,97.15,97.02,97.05,366545.0,94.4158,94.4255,94.2991,94.3283,366545.0
2024-10-03 10:40:00,97.04,97.04,96.95,96.97,1069545.0,94.3186,94.3186,94.2311,94.2506,1069545.0
2024-10-03 10:45:00,96.97,97.02,96.94,96.99,1593860.0,94.2506,94.2991,94.2214,94.27,1593860.0
2024-10-03 10:50:00,97.0,97.09,96.96,97.08,513733.0,94.2797,94.3672,94.2408,94.3575,513733.0
2024-10-03 10:55:00,97.08,97.1,97.02,97.08,246077.0,94.3575,94.3769,94.2991,94.3575,246077.0
2024-10-03 11:00:00,97.08,97.2,97.04,97.2,321068.0,94.3575,94.4741,94.3186,94.4741,321068.0
2024-10-03 11:05:00,97.2,97.25,97.17,97.22,169459.0,94.4741,94.5227,94.4449,94.4935,169459.0
2024-10-03 11:10:00,97.23,97.31,97.18,97.31,199297.0,94.5033,94.581,94.4547,94.581,199297.0
2024-10-03 11:15:00,97.31,97.35,97.3,97.35,280285.0,94.581,94.6199,94.5713,94.6199,280285.0
2024-10-03 11:20:00,97.34,97.4,97.28,97.29,133975.0,94.6102,94.6685,94.5519,94.5616,133975.0
2024-10-03 11:25:00,97.29,97.35,97.21,97.22,168180.0,94.5616,94.6199,94.4838,94.4935,168180.0
2024-10-03 11:30:00,97.22,97.26,97.19,97.22,83423.0,94.4935,94.5324,94.4644,94.4935,83423.0
2024-10-03 11:35:00,97.22,97.29,97.17,97.29,231714.0,94.4935,94.5616,94.4449,94.5616,231714.0
2024-10-03 11:40:00,97.29,97.35,97.28,97.29,283508.0,94.5616,94.6199,94.5519,94.5616,283508.0
2024-10-03 11:45:00,97.29,97.36,97.29,97.32,113324.0,94.5616,94.6296,94.5616,94.5907,113324.0
2024-10-03 11:50:00,97.32,97.36,97.27,97.3,139667.0,94.5907,94.6296,94.5421,94.5713,139667.0
2024-10-03 11:55:00,97.31,97.31,97.18,97.21,343335.0,94.581,94.581,94.4547,94.4838,343335.0
2024-10-03 12:00:00,97.22,97.25,97.18,97.24,67223.0,94.4935,94.5227,94.4547,94.513,67223.0
2024-10-03 12:05:00,97.23,97.24,97.15,97.19,105455.0,94.5033,94.513,94.4255,94.4644,105455.0
2024-10-03 12:10:00,97.19,97.24,97.19,97.23,145157.0,94.4644,94.513,94.4644,94.5033,145157.0
2024-10-03 12:15:00,97.24,97.26,97.2,97.25,142648.0,94.513,94.5324,94.4741,94.5227,142648.0
2024-10-03 12:20:00,97.25,97.25,97.19,97.21,96375.0,94.5227,94.5227,94.4644,94.4838,96375.0
2024-10-03 12:25:00,97.21,97.24,97.16,97.2,297884.0,94.4838,94.513,94.4352,94.4741,297884.0
2024-10-03 12:30:00,97.19,97.2,97.1,97.11,664051.0,94.4644,94.4741,94.3769,94.3866,664051.0
2024-10-03 12:35:00,97.1,97.13,97.08,97.13,160084.0,94.3769,94.4061,94.3575,94.4061,160084.0
2024-10-03 12:40:00,97.12,97.17,97.1,97.12,139558.0,94.3963,94.4449,94.3769,94.3963,139558.0
2024-10-03 12:45:00,97.11,97.15,97.1,97.11,151479.0,94.3866,94.4255,94.3769,94.3866,151479.0
2024-10-03 12:50:00,97.11,97.14,97.1,97.14,111874.0,94.3866,94.4158,94.3769,94.4158,111874.0
2024-10-03 12:55:00,97.14,97.17,97.12,97.16,233322.0,94.4158,94.4449,94.3963,94.4352,233322.0
2024-10-03 13:00:00,97.16,97.27,97.16,97.27,137751.0,94.4352,94.5421,94.4352,94.5421,137751.0
2024-10-03 13:05:00,97.26,97.3,97.21,97.25,149148.0,94.5324,94.5713,94.4838,94.5227,149148.0
2024-10-03 13:10:00,97.26,97.26,97.2,97.23,109448.0,94.5324,94.5324,94.4741,94.5033,109448.0
2024-10-03 13:15:00,97.23,97.24,97.15,97.18,103156.0,94.5033,94.513,94.4255,94.4547,103156.0
2024-10-03 13:20:00,97.17,97.19,97.07,97.08,183272.0,94.4449,94.4644,94.3477,94.3575,183272.0
2024-10-03 13:25:00,97.08,97.1,97.04,97.08,532218.0,94.3575,94.3769,94.3186,94.3575,532218.0
2024-10-03 13:30:00,97.08,97.11,97.08,97.09,169202.0,94.3575,94.3866,94.3575,94.3672,169202.0
2024-10-03 13:35:00,97.09,97.13,97.09,97.11,235832.0,94.3672,94.4061,94.3672,94.3866,235832.0
2024-10-03 13:40:00,97.11,97.13,97.09,97.09,102696.0,94.3866,94.4061,94.3672,94.3672,102696.0
2024-10-03 13:45:00,97.09,97.12,97.06,97.08,155306.0,94.3672,94.3963,94.338,94.3575,155306.0
2024-10-03 13:50:00,97.08,97.09,97.02,97.05,163869.0,94.3575,94.3672,94.2991,94.3283,163869.0
2024-10-03 13:55:00,97.05,97.07,97.01,97.06,282541.0,94.3283,94.3477,94.2894,94.338,282541.0
2024-10-03 14:00:00,97.06,97.06,96.98,97.0,334018.0,94.338,94.338,94.2603,94.2797,334018.0
2024-10-03 14:05:00,97.01,97.05,97.0,97.02,251796.0,94.2894,94.3283,94.2797,94.2991,251796.0
2024-10-03 14:10:00,97.02,97.04,97.0,97.02,154452.0,94.2991,94.3186,94.2797,94.2991,154452.0
2024-10-03 14:15:00,97.02,97.07,97.01,97.03,446197.0,94.2991,94.3477,94.2894,94.3089,446197.0
2024-10-03 14:20:00,97.02,97.04,97.0,97.03,129252.0,94.2991,94.3186,94.2797,94.3089,129252.0
2024-10-03 14:25:00,97.03,97.03,97.0,97.02,201213.0,94.3089,94.3089,94.2797,94.2991,201213.0
2024-10-03 14:30:00,97.03,97.04,96.98,97.02,160658.0,94.3089,94.3186,94.2603,94.2991,160658.0
2024-10-03 14:35:00,97.02,97.03,96.97,97.0,217190.0,94.2991,94.3089,94.2506,94.2797,217190.0
2024-10-03 14:40:00,97.01,97.01,96.94,96.95,462654.0,94.2894,94.2894,94.2214,94.2311,462654.0
2024-10-03 14:45:00,96.95,96.99,96.94,96.95,574093.0,94.2311,94.27,94.2214,94.2311,574093.0
2024-10-03 14:50:00,96.94,96.97,96.92,96.93,675127.0,94.2214,94.2506,94.202,94.2117,675127.0
2024-10-03 14:55:00,96.93,96.95,96.87,96.89,804663.0,94.2117,94.2311,94.1534,94.1728,804663.0
2024-10-03 15:00:00,96.89,96.91,96.83,96.89,541055.0,94.1728,94.1922,94.1145,94.1728,541055.0
2024-10-03 15:05:00,96.9,96.9,96.82,96.82,709455.0,94.1825,94.1825,94.1048,94.1048,709455.0
2024-10-03 15:10:00,96.82,96.87,96.8,96.86,646967.0,94.1048,94.1534,94.0853,94.1436,646967.0
2024-10-03 15:15:00,96.86,96.88,96.84,96.86,478071.0,94.1436,94.1631,94.1242,94.1436,478071.0
2024-10-03 15:20:00,96.86,96.88,96.82,96.84,951862.0,94.1436,94.1631,94.1048,94.1242,951862.0
2024-10-03 15:25:00,96.83,96.86,96.82,96.84,293268.0,94.1145,94.1436,94.1048,94.1242,293268.0
2024-10-03 15:30:00,96.84,96.88,96.83,96.86,394602.0,94.1242,94.1631,94.1145,94.1436,394602.0
2024-10-03 15:35:00,96.86,96.91,96.85,96.9,372567.0,94.1436,94.1922,94.1339,94.1825,372567.0
2024-10-03 15:40:00,96.9,96.91,96.85,96.87,398380.0,94.1825,94.1922,94.1339,94.1534,398380.0
2024-10-03 15:45:00,96.86,96.87,96.83,96.84,260485.0,94.1436,94.1534,94.1145,94.1242,260485.0
2024-10-03 15:50:00,96.85,96.87,96.81,96.83,1913093.0,94.1339,94.1534,94.095,94.1145,1913093.0
2024-10-03 15:55:00,96.82,96.83,96.76,96.77,2085907.0,94.1048,94.1145,94.0464,94.0562,2085907.0
2024-10-04 09:30:00,95.44,95.73,95.4,95.69,6802502.0,92.7635,93.0453,92.7246,93.0064,6802502.0
2024-10-04 09:35:00,95.7,95.79,95.66,95.79,1497651.0,93.0162,93.1036,92.9773,93.1036,1497651.0
2024-10-04 09:40:00,95.79,95.83,95.71,95.76,1263705.0,93.1036,93.1425,93.0259,93.0745,1263705.0
2024-10-04 09:45:00,95.76,95.76,95.63,95.7,709657.0,93.0745,93.0745,92.9481,93.0162,709657.0
2024-10-04 09:50:00,95.69,95.79,95.66,95.79,563597.0,93.0064,93.1036,92.9773,93.1036,563597.0
2024-10-04 09:55:00,95.79,95.86,95.77,95.81,890212.0,93.1036,93.1717,93.0842,93.1231,890212.0
2024-10-04 10:00:00,95.81,95.82,95.69,95.72,625794.0,93.1231,93.1328,93.0064,93.0356,625794.0
2024-10-04 10:05:00,95.71,95.84,95.67,95.79,673977.0,93.0259,93.1522,92.987,93.1036,673977.0
2024-10-04 10:10:00,95.8,95.85,95.76,95.79,692057.0,93.1134,93.162,93.0745,93.1036,692057.0
2024-10-04 10:15:00,95.79,95.82,95.68,95.7,623256.0,93.1036,93.1328,92.9967,93.0162,623256.0
2024-10-04 10:20:00,95.71,95.74,95.68,95.69,510699.0,93.0259,93.055,92.9967,93.0064,510699.0
2024-10-04 10:25:00,95.69,95.76,95.67,95.76,381911.0,93.0064,93.0745,92.987,93.0745,381911.0
2024-10-04 10:30:00,95.76,95.91,95.75,95.8,1266459.0,93.0745,93.2203,93.0648,93.1134,1266459.0
2024-10-04 10:35:00,95.8,95.87,95.77,95.8,506123.0,93.1134,93.1814,93.0842,93.1134,506123.0
2024-10-04 10:40:00,95.8,95.89,95.79,95.84,636677.0,93.1134,93.2008,93.1036,93.1522,636677.0
2024-10-04 10:45:00,95.84,95.84,95.72,95.74,306666.0,93.1522,93.1522,93.0356,93.055,306666.0
2024-10-04 10:50:00,95.74,95.77,95.7,95.76,396266.0,93.055,93.0842,93.0162,93.0745,396266.0
2024-10-04 10:55:00,95.76,95.77,95.71,95.73,601445.0,93.0745,93.0842,93.0259,93.0453,601445.0
2024-10-04 11:00:00,95.74,95.86,95.74,95.85,592422.0,93.055,93.1717,93.055,93.162,592422.0
2024-10-04 11:05:00,95.84,95.85,95.75,95.84,414882.0,93.1522,93.162,93.0648,93.1522,414882.0
2024-10-04 11:10:00,95.84,95.96,95.84,95.95,417548.0,93.1522,93.2689,93.1522,93.2592,417548.0
2024-10-04 11:15:00,95.95,95.96,95.88,95.89,292436.0,93.2592,93.2689,93.1911,93.2008,292436.0
2024-10-04 11:20:00,95.88,95.94,95.79,95.8,394328.0,93.1911,93.2494,93.1036,93.1134,394328.0
2024-10-04 11:25:00,95.8,95.83,95.74,95.77,292724.0,93.1134,93.1425,93.055,93.0842,292724.0
2024-10-04 11:30:00,95.77,95.85,95.77,95.83,224115.0,93.0842,93.162,93.0842,93.1425,224115.0
2024-10-04 11:35:00,95.84,95.85,95.74,95.74,290561.0,93.1522,93.162,93.055,93.055,290561.0
2024-10-04 11:40:00,95.75,95.76,95.66,95.67,339263.0,93.0648,93.0745,92.9773,92.987,339263.0
2024-10-04 11:45:00,95.67,95.7,95.63,95.65,302295.0,92.987,93.0162,92.9481,92.9676,302295.0
2024-10-04 11:50:00,95.64,95.74,95.62,95.74,374794.0,92.9578,93.055,92.9384,93.055,374794.0
2024-10-04 11:55:00,95.75,95.8,95.72,95.8,295860.0,93.0648,93.1134,93.0356,93.1134,295860.0
2024-10-04 12:00:00,95.8,95.87,95.79,95.85,408889.0,93.1134,93.1814,93.1036,93.162,408889.0
2024-10-04 12:05:00,95.85,95.89,95.83,95.83,479485.0,93.162,93.2008,93.1425,93.1425,479485.0
2024-10-04 12:10:00,95.83,95.83,95.75,95.76,230170.0,93.1425,93.1425,93.0648,93.0745,230170.0
2024-10-04 12:15:00,95.77,95.77,95.68,95.72,234614.0,93.0842,93.0842,92.9967,93.0356,234614.0
2024-10-04 12:20:00,95.72,95.73,95.67,95.68,223749.0,93.0356,93.0453,92.987,92.9967,223749.0
2024-10-04 12:25:00,95.68,95.69,95.63,95.65,290489.0,92.9967,93.0064,92.9481,92.9676,290489.0
2024-10-04 12:30:00,95.64,95.71,95.64,95.67,257437.0,92.9578,93.0259,92.9578,92.987,257437.0
2024-10-04 12:35:00,95.66,95.7,95.63,95.69,200715.0,92.9773,93.0162,92.9481,93.0064,200715.0
2024-10-04 12:40:00,95.69,95.73,95.67,95.69,256035.0,93.0064,93.0453,92.987,93.0064,256035.0
2024-10-04 12:45:00,95.69,95.73,95.68,95.7,140571.0,93.0064,93.0453,92.9967,93.0162,140571.0
2024-10-04 12:50:00,95.71,95.73,95.67,95.69,146368.0,93.0259,93.0453,92.987,93.0064,146368.0
2024-10-04 12:55:00,95.69,95.69,95.64,95.65,145329.0,93.0064,93.0064,92.9578,92.9676,145329.0
2024-10-04 13:00:00,95.65,95.69,95.64,95.66,165613.0,92.9676,93.0064,92.9578,92.9773,165613.0
2024-10-04 13:05:00,95.66,95.69,95.64,95.66,165831.0,92.9773,93.0064,92.9578,92.9773,165831.0
2024-10-04 13:10:00,95.67,95.68,95.63,95.66,271992.0,92.987,92.9967,92.9481,92.9773,271992.0
2024-10-04 13:15:00,95.66,95.68,95.63,95.64,180154.0,92.9773,92.9967,92.9481,92.9578,180154.0
2024-10-04 13:20:00,95.65,95.67,95.64,95.65,228859.0,92.9676,92.987,92.9578,92.9676,228859.0
2024-10-04 13:25:00,95.66,95.66,95.59,95.6,367549.0,92.9773,92.9773,92.9093,92.919,367549.0
2024-10-04 13:30:00,95.59,95.64,95.59,95.59,417246.0,92.9093,92.9578,92.9093,92.9093,417246.0
2024-10-04 13:35:00,95.59,95.63,95.58,95.62,275822.0,92.9093,92.9481,92.8995,92.9384,275822.0
2024-10-04 13:40:00,95.62,95.63,95.6,95.62,240053.0,92.9384,92.9481,92.919,92.9384,240053.0
2024-10-04 13:45:00,95.62,95.66,95.6,95.62,274064.0,92.9384,92.9773,92.919,92.9384,274064.0
2024-10-04 13:50:00,95.62,95.62,95.59,95.59,214816.0,92.9384,92.9384,92.9093,92.9093,214816.0
2024-10-04 13:55:00,95.59,95.61,95.58,95.59,217412.0,92.9093,92.9287,92.8995,92.9093,217412.0
2024-10-04 14:00:00,95.59,95.6,95.55,95.56,183245.0,92.9093,92.919,92.8704,92.8801,183245.0
2024-10-04 14:05:00,95.56,95.61,95.54,95.61,295168.0,92.8801,92.9287,92.8607,92.9287,295168.0
2024-10-04 14:10:00,95.6,95.6,95.54,95.55,291506.0,92.919,92.919,92.8607,92.8704,291506.0
2024-10-04 14:15:00,95.55,95.58,95.52,95.54,226671.0,92.8704,92.8995,92.8412,92.8607,226671.0
2024-10-04 14:20:00,95.54,95.58,95.53,95.58,142934.0,92.8607,92.8995,92.8509,92.8995,142934.0
2024-10-04 14:25:00,95.58,95.61,95.57,95.61,153526.0,92.8995,92.9287,92.8898,92.9287,153526.0
2024-10-04 14:30:00,95.61,95.65,95.6,95.62,341851.0,92.9287,92.9676,92.919,92.9384,341851.0
2024-10-04 14:35:00,95.63,95.65,95.6,95.62,310721.0,92.9481,92.9676,92.919,92.9384,310721.0
2024-10-04 14:40:00,95.61,95.62,95.59,95.59,121632.0,92.9287,92.9384,92.9093,92.9093,121632.0
2024-10-04 14:45:00,95.59,95.6,95.56,95.58,217374.0,92.9093,92.919,92.8801,92.8995,217374.0
2024-10-04 14:50:00,95.58,95.58,95.51,95.53,333017.0,92.8995,92.8995,92.8315,92.8509,333017.0
2024-10-04 14:55:00,95.54,95.54,95.46,95.46,779908.0,92.8607,92.8607,92.7829,92.7829,779908.0
2024-10-04 15:00:00,95.47,95.49,95.43,95.45,619676.0,92.7926,92.8121,92.7537,92.7732,619676.0
2024-10-04 15:05:00,95.45,95.47,95.42,95.43,228282.0,92.7732,92.7926,92.744,92.7537,228282.0
2024-10-04 15:10:00,95.43,95.47,95.42,95.45,273350.0,92.7537,92.7926,92.744,92.7732,273350.0
2024-10-04 15:15:00,95.46,95.47,95.43,95.45,345232.0,92.7829,92.7926,92.7537,92.7732,345232.0
2024-10-04 15:20:00,95.45,95.47,95.44,95.47,261388.0,92.7732,92.7926,92.7635,92.7926,261388.0
2024-10-04 15:25:00,95.47,95.51,95.46,95.51,395843.0,92.7926,92.8315,92.7829,92.8315,395843.0
2024-10-04 15:30:00,95.51,95.52,95.48,95.5,456277.0,92.8315,92.8412,92.8023,92.8218,456277.0
2024-10-04 15:35:00,95.5,95.51,95.47,95.48,365475.0,92.8218,92.8315,92.7926,92.8023,365475.0
2024-10-04 15:40:00,95.47,95.49,95.46,95.48,295376.0,92.7926,92.8121,92.7829,92.8023,295376.0
2024-10-04 15:45:00,95.48,95.51,95.47,95.5,926767.0,92.8023,92.8315,92.7926,92.8218,926767.0
2024-10-04 15:50:00,95.48,95.54,95.48,95.54,1278426.0,92.8023,92.8607,92.8023,92.8607,1278426.0
2024-10-04 15:55:00,95.54,95.57,95.5,95.51,2338352.0,92.8607,92.8898,92.8218,92.8315,2338352.0
2024-10-07 09:30:00,94.98,95.08,94.96,95.07,1550451.0,92.3164,92.4136,92.2969,92.4038,1550451.0
2024-10-07 09:35:00,95.08,95.11,95.05,95.06,406667.0,92.4136,92.4427,92.3844,92.3941,406667.0
2024-10-07 09:40:00,95.05,95.2,95.03,95.19,631550.0,92.3844,92.5302,92.365,92.5205,631550.0
2024-10-07 09:45:00,95.19,95.27,95.14,95.16,640486.0,92.5205,92.5982,92.4719,92.4913,640486.0
2024-10-07 09:50:00,95.15,95.19,95.06,95.08,566320.0,92.4816,92.5205,92.3941,92.4136,566320.0
2024-10-07 09:55:00,95.07,95.09,94.97,94.98,642167.0,92.4038,92.4233,92.3066,92.3164,642167.0
2024-10-07 10:00:00,94.98,95.0,94.89,94.95,906414.0,92.3164,92.3358,92.2289,92.2872,906414.0
2024-10-07 10:05:00,94.95,94.97,94.89,94.97,818336.0,92.2872,92.3066,92.2289,92.3066,818336.0
2024-10-07 10:10:00,94.96,95.02,94.95,95.0,358183.0,92.2969,92.3552,92.2872,92.3358,358183.0
2024-10-07 10:15:00,95.0,95.03,94.86,94.9,644307.0,92.3358,92.365,92.1997,92.2386,644307.0
2024-10-07 10:20:00,94.91,94.96,94.88,94.95,395534.0,92.2483,92.2969,92.2192,92.2872,395534.0
2024-10-07 10:25:00,94.96,94.98,94.92,94.97,246156.0,92.2969,92.3164,92.258,92.3066,246156.0
2024-10-07 10:30:00,94.98,95.01,94.91,94.92,370830.0,92.3164,92.3455,92.2483,92.258,370830.0
2024-10-07 10:35:00,94.92,95.04,94.9,95.02,619924.0,92.258,92.3747,92.2386,92.3552,619924.0
2024-10-07 10:40:00,95.02,95.1,95.01,95.1,363942.0,92.3552,92.433,92.3455,92.433,363942.0
2024-10-07 10:45:00,95.1,95.13,95.06,95.07,501370.0,92.433,92.4622,92.3941,92.4038,501370.0
2024-10-07 10:50:00,95.07,95.08,94.98,94.99,623168.0,92.4038,92.4136,92.3164,92.3261,623168.0
2024-10-07 10:55:00,94.99,95.0,94.86,94.9,701079.0,92.3261,92.3358,92.1997,92.2386,701079.0
2024-10-07 11:00:00,94.9,94.97,94.9,94.95,263936.0,92.2386,92.3066,92.2386,92.2872,263936.0
2024-10-07 11:05:00,94.95,95.02,94.93,95.0,385563.0,92.2872,92.3552,92.2678,92.3358,385563.0
2024-10-07 11:10:00,95.01,95.01,94.89,94.89,393759.0,92.3455,92.3455,92.2289,92.2289,393759.0
2024-10-07 11:15:00,94.89,94.96,94.89,94.93,187308.0,92.2289,92.2969,92.2289,92.2678,187308.0
2024-10-07 11:20:00,94.93,94.99,94.91,94.98,293388.0,92.2678,92.3261,92.2483,92.3164,293388.0
2024-10-07 11:25:00,94.98,95.06,94.97,95.05,256221.0,92.3164,92.3941,92.3066,92.3844,256221.0
2024-10-07 11:30:00,95.05,95.07,94.98,95.0,307582.0,92.3844,92.4038,92.3164,92.3358,307582.0
2024-10-07 11:35:00,95.0,95.05,94.98,95.04,162224.0,92.3358,92.3844,92.3164,92.3747,162224.0
2024-10-07 11:40:00,95.03,95.06,94.97,94.98,206711.0,92.365,92.3941,92.3066,92.3164,206711.0
2024-10-07 11:45:00,94.98,95.0,94.91,94.95,271118.0,92.3164,92.3358,92.2483,92.2872,271118.0
2024-10-07 11:50:00,94.95,94.97,94.9,94.91,376429.0,92.2872,92.3066,92.2386,92.2483,376429.0
2024-10-07 11:55:00,94.91,94.92,94.87,94.89,231610.0,92.2483,92.258,92.2094,92.2289,231610.0
2024-10-07 12:00:00,94.88,94.89,94.81,94.81,395517.0,92.2192,92.2289,92.1511,92.1511,395517.0
2024-10-07 12:05:00,94.81,94.89,94.79,94.88,490698.0,92.1511,92.2289,92.1317,92.2192,490698.0
2024-10-07 12:10:00,94.87,94.89,94.84,94.87,220352.0,92.2094,92.2289,92.1803,92.2094,220352.0
2024-10-07 12:15:00,94.86,94.89,94.83,94.84,207964.0,92.1997,92.2289,92.1706,92.1803,207964.0
2024-10-07 12:20:00,94.84,94.87,94.84,94.86,133642.0,92.1803,92.2094,92.1803,92.1997,133642.0
2024-10-07 12:25:00,94.87,94.87,94.82,94.83,289585.0,92.2094,92.2094,92.1608,92.1706,289585.0
2024-10-07 12:30:00,94.83,94.89,94.8,94.87,222351.0,92.1706,92.2289,92.1414,92.2094,222351.0
2024-10-07 12:35:00,94.87,94.91,94.84,94.84,181981.0,92.2094,92.2483,92.1803,92.1803,181981.0
2024-10-07 12:40:00,94.84,94.89,94.83,94.88,267254.0,92.1803,92.2289,92.1706,92.2192,267254.0
2024-10-07 12:45:00,94.88,94.94,94.85,94.92,322574.0,92.2192,92.2775,92.19,92.258,322574.0
2024-10-07 12:50:00,94.92,94.95,94.91,94.94,168223.0,92.258,92.2872,92.2483,92.2775,168223.0
2024-10-07 12:55:00,94.93,94.94,94.92,94.93,268317.0,92.2678,92.2775,92.258,92.2678,268317.0
2024-10-07 13:00:00,94.93,94.96,94.92,94.95,315250.0,92.2678,92.2969,92.258,92.2872,315250.0
2024-10-07 13:05:00,94.95,94.97,94.94,94.96,198647.0,92.2872,92.3066,92.2775,92.2969,198647.0
2024-10-07 13:10:00,94.95,94.97,94.94,94.96,113398.0,92.2872,92.3066,92.2775,92.2969,113398.0
2024-10-07 13:15:00,94.97,94.97,94.9,94.93,279005.0,92.3066,92.3066,92.2386,92.2678,279005.0
2024-10-07 13:20:00,94.93,94.98,94.93,94.95,340167.0,92.2678,92.3164,92.2678,92.2872,340167.0
2024-10-07 13:25:00,94.95,95.0,94.94,94.95,204886.0,92.2872,92.3358,92.2775,92.2872,204886.0
2024-10-07 13:30:00,94.96,95.0,94.93,94.97,277688.0,92.2969,92.3358,92.2678,92.3066,277688.0
2024-10-07 13:35:00,94.98,95.0,94.97,94.99,148126.0,92.3164,92.3358,92.3066,92.3261,148126.0
2024-10-07 13:40:00,94.99,95.0,94.97,94.98,169553.0,92.3261,92.3358,92.3066,92.3164,169553.0
2024-10-07 13:45:00,94.98,95.04,94.98,95.0,224546.0,92.3164,92.3747,92.3164,92.3358,224546.0
2024-10-07 13:50:00,95.0,95.04,94.99,95.03,230255.0,92.3358,92.3747,92.3261,92.365,230255.0
2024-10-07 13:55:00,95.03,95.03,94.99,95.0,186034.0,92.365,92.365,92.3261,92.3358,186034.0
2024-10-07 14:00:00,95.0,95.06,94.98,95.03,586775.0,92.3358,92.3941,92.3164,92.365,586775.0
2024-10-07 14:05:00,95.03,95.03,94.96,94.99,280805.0,92.365,92.365,92.2969,92.3261,280805.0
2024-10-07 14:10:00,95.0,95.03,94.97,95.03,206958.0,92.3358,92.365,92.3066,92.365,206958.0
2024-10-07 14:15:00,95.03,95.05,95.01,95.02,227323.0,92.365,92.3844,92.3455,92.3552,227323.0
2024-10-07 14:20:00,95.02,95.04,94.99,95.01,237932.0,92.3552,92.3747,92.3261,92.3455,237932.0
2024-10-07 14:25:00,95.01,95.01,94.96,94.97,193444.0,92.3455,92.3455,92.2969,92.3066,193444.0
2024-10-07 14:30:00,94.97,95.04,94.95,95.03,334698.0,92.3066,92.3747,92.2872,92.365,334698.0
2024-10-07 14:35:00,95.03,95.04,94.94,94.96,393796.0,92.365,92.3747,92.2775,92.2969,393796.0
2024-10-07 14:40:00,94.97,94.99,94.96,94.98,289519.0,92.3066,92.3261,92.2969,92.3164,289519.0
2024-10-07 14:45:00,94.97,95.0,94.96,95.0,214145.0,92.3066,92.3358,92.2969,92.3358,214145.0
2024-10-07 14:50:00,94.99,95.0,94.94,94.94,474572.0,92.3261,92.3358,92.2775,92.2775,474572.0
2024-10-07 14:55:00,94.95,94.96,94.82,94.88,544138.0,92.2872,92.2969,92.1608,92.2192,544138.0
2024-10-07 15:00:00,94.88,94.89,94.85,94.87,406228.0,92.2192,92.2289,92.19,92.2094,406228.0
2024-10-07 15:05:00,94.87,94.88,94.85,94.86,794372.0,92.2094,92.2192,92.19,92.1997,794372.0
2024-10-07 15:10:00,94.86,94.88,94.83,94.88,532542.0,92.1997,92.2192,92.1706,92.2192,532542.0
2024-10-07 15:15:00,94.88,94.89,94.85,94.87,648257.0,92.2192,92.2289,92.19,92.2094,648257.0
2024-10-07 15:20:00,94.87,94.88,94.86,94.87,187379.0,92.2094,92.2192,92.1997,92.2094,187379.0
2024-10-07 15:25:00,94.87,94.88,94.84,94.86,513365.0,92.2094,92.2192,92.1803,92.1997,513365.0
2024-10-07 15:30:00,94.87,94.87,94.83,94.86,510644.0,92.2094,92.2094,92.1706,92.1997,510644.0
2024-10-07 15:35:00,94.86,94.88,94.85,94.88,490463.0,92.1997,92.2192,92.19,92.2192,490463.0
2024-10-07 15:40:00,94.88,94.88,94.84,94.86,628809.0,92.2192,92.2192,92.1803,92.1997,628809.0
2024-10-07 15:45:00,94.86,94.86,94.81,94.82,1225762.0,92.1997,92.1997,92.1511,92.1608,1225762.0
2024-10-07 15:50:00,94.81,94.82,94.76,94.79,849419.0,92.1511,92.1608,92.1025,92.1317,849419.0
2024-10-07 15:55:00,94.79,94.88,94.76,94.86,2572344.0,92.1317,92.2192,92.1025,92.1997,2572344.0
2024-10-08 09:30:00,94.39,94.52,94.38,94.5,1328320.0,91.7429,91.8693,91.7332,91.8498,1328320.0
2024-10-08 09:35:00,94.5,94.51,94.45,94.46,755627.0,91.8498,91.8595,91.8012,91.8109,755627.0
2024-10-08 09:40:00,94.46,94.53,94.45,94.53,882440.0,91.8109,91.879,91.8012,91.879,882440.0
2024-10-08 09:45:00,94.53,94.55,94.47,94.49,342452.0,91.879,91.8984,91.8207,91.8401,342452.0
2024-10-08 09:50:00,94.49,94.51,94.41,94.43,492376.0,91.8401,91.8595,91.7623,91.7818,492376.0
2024-10-08 09:55:00,94.43,94.43,94.33,94.39,1084484.0,91.7818,91.7818,91.6846,91.7429,1084484.0
2024-10-08 10:00:00,94.39,94.44,94.34,94.43,346006.0,91.7429,91.7915,91.6943,91.7818,346006.0
2024-10-08 10:05:00,94.43,94.48,94.42,94.43,334350.0,91.7818,91.8304,91.7721,91.7818,334350.0
2024-10-08 10:10:00,94.43,94.48,94.41,94.48,450662.0,91.7818,91.8304,91.7623,91.8304,450662.0
2024-10-08 10:15:00,94.48,94.6,94.47,94.6,282986.0,91.8304,91.947,91.8207,91.947,282986.0
2024-10-08 10:20:00,94.59,94.61,94.51,94.52,397749.0,91.9373,91.9567,91.8595,91.8693,397749.0
2024-10-08 10:25:00,94.52,94.6,94.51,94.57,319316.0,91.8693,91.947,91.8595,91.9179,319316.0
2024-10-08 10:30:00,94.57,94.61,94.55,94.56,311494.0,91.9179,91.9567,91.8984,91.9081,311494.0
2024-10-08 10:35:00,94.56,94.6,94.55,94.59,294707.0,91.9081,91.947,91.8984,91.9373,294707.0
2024-10-08 10:40:00,94.6,94.66,94.58,94.65,308441.0,91.947,92.0053,91.9276,91.9956,308441.0
2024-10-08 10:45:00,94.64,94.67,94.59,94.64,297237.0,91.9859,92.0151,91.9373,91.9859,297237.0
2024-10-08 10:50:00,94.65,94.66,94.56,94.6,363296.0,91.9956,92.0053,91.9081,91.947,363296.0
2024-10-08 10:55:00,94.6,94.7,94.58,94.65,277407.0,91.947,92.0442,91.9276,91.9956,277407.0
2024-10-08 11:00:00,94.66,94.7,94.64,94.69,368954.0,92.0053,92.0442,91.9859,92.0345,368954.0
2024-10-08 11:05:00,94.69,94.69,94.65,94.66,197058.0,92.0345,92.0345,91.9956,92.0053,197058.0
2024-10-08 11:10:00,94.66,94.69,94.63,94.69,265235.0,92.0053,92.0345,91.9762,92.0345,265235.0
2024-10-08 11:15:00,94.69,94.72,94.67,94.7,231459.0,92.0345,92.0637,92.0151,92.0442,231459.0
2024-10-08 11:20:00,94.7,94.79,94.7,94.77,611224.0,92.0442,92.1317,92.0442,92.1122,611224.0
2024-10-08 11:25:00,94.77,94.78,94.72,94.76,249156.0,92.1122,92.122,92.0637,92.1025,249156.0
2024-10-08 11:30:00,94.77,94.77,94.69,94.72,182914.0,92.1122,92.1122,92.0345,92.0637,182914.0
2024-10-08 11:35:00,94.72,94.79,94.72,94.77,835670.0,92.0637,92.1317,92.0637,92.1122,835670.0
2024-10-08 11:40:00,94.78,94.81,94.77,94.79,195191.0,92.122,92.1511,92.1122,92.1317,195191.0
2024-10-08 11:45:00,94.79,94.81,94.77,94.79,120955.0,92.1317,92.1511,92.1122,92.1317,120955.0
2024-10-08 11:50:00,94.79,94.86,94.78,94.84,356327.0,92.1317,92.1997,92.122,92.1803,356327.0
2024-10-08 11:55:00,94.84,94.87,94.8,94.84,183931.0,92.1803,92.2094,92.1414,92.1803,183931.0
2024-10-08 12:00:00,94.85,94.85,94.8,94.82,310428.0,92.19,92.19,92.1414,92.1608,310428.0
2024-10-08 12:05:00,94.82,94.85,94.81,94.82,94748.0,92.1608,92.19,92.1511,92.1608,94748.0
2024-10-08 12:10:00,94.81,94.82,94.81,94.81,53387.0,92.1511,92.1608,92.1511,92.1511,53387.0
2024-10-08 12:15:00,94.81,94.86,94.81,94.83,315500.0,92.1511,92.1997,92.1511,92.1706,315500.0
2024-10-08 12:20:00,94.83,94.84,94.8,94.82,165245.0,92.1706,92.1803,92.1414,92.1608,165245.0
2024-10-08 12:25:00,94.81,94.82,94.78,94.8,164483.0,92.1511,92.1608,92.122,92.1414,164483.0
2024-10-08 12:30:00,94.8,94.85,94.79,94.85,171365.0,92.1414,92.19,92.1317,92.19,171365.0
2024-10-08 12:35:00,94.85,94.89,94.85,94.88,100023.0,92.19,92.2289,92.19,92.2192,100023.0
2024-10-08 12:40:00,94.88,94.89,94.83,94.84,119636.0,92.2192,92.2289,92.1706,92.1803,119636.0
2024-10-08 12:45:00,94.84,94.86,94.81,94.83,202439.0,92.1803,92.1997,92.1511,92.1706,202439.0
2024-10-08 12:50:00,94.83,94.85,94.81,94.82,129355.0,92.1706,92.19,92.1511,92.1608,129355.0
2024-10-08 12:55:00,94.81,94.81,94.75,94.78,129507.0,92.1511,92.1511,92.0928,92.122,129507.0
2024-10-08 13:00:00,94.78,94.83,94.74,94.75,326170.0,92.122,92.1706,92.0831,92.0928,326170.0
2024-10-08 13:05:00,94.75,94.75,94.65,94.66,440733.0,92.0928,92.0928,91.9956,92.0053,440733.0
2024-10-08 13:10:00,94.66,94.7,94.66,94.7,232153.0,92.0053,92.0442,92.0053,92.0442,232153.0
2024-10-08 13:15:00,94.7,94.7,94.62,94.65,482662.0,92.0442,92.0442,91.9665,91.9956,482662.0
2024-10-08 13:20:00,94.65,94.7,94.62,94.67,262339.0,91.9956,92.0442,91.9665,92.0151,262339.0
2024-10-08 13:25:00,94.67,94.74,94.66,94.74,148553.0,92.0151,92.0831,92.0053,92.0831,148553.0
2024-10-08 13:30:00,94.73,94.75,94.72,94.75,74500.0,92.0734,92.0928,92.0637,92.0928,74500.0
2024-10-08 13:35:00,94.75,94.75,94.7,94.74,294863.0,92.0928,92.0928,92.0442,92.0831,294863.0
2024-10-08 13:40:00,94.73,94.79,94.72,94.79,135345.0,92.0734,92.1317,92.0637,92.1317,135345.0
2024-10-08 13:45:00,94.79,94.79,94.74,94.75,87613.0,92.1317,92.1317,92.0831,92.0928,87613.0
2024-10-08 13:50:00,94.74,94.75,94.72,94.73,173143.0,92.0831,92.0928,92.0637,92.0734,173143.0
2024-10-08 13:55:00,94.73,94.77,94.72,94.77,89724.0,92.0734,92.1122,92.0637,92.1122,89724.0
2024-10-08 14:00:00,94.77,94.78,94.75,94.77,177249.0,92.1122,92.122,92.0928,92.1122,177249.0
2024-10-08 14:05:00,94.77,94.79,94.75,94.79,146380.0,92.1122,92.1317,92.0928,92.1317,146380.0
2024-10-08 14:10:00,94.79,94.83,94.78,94.8,203892.0,92.1317,92.1706,92.122,92.1414,203892.0
2024-10-08 14:15:00,94.8,94.81,94.75,94.78,317197.0,92.1414,92.1511,92.0928,92.122,317197.0
2024-10-08 14:20:00,94.78,94.79,94.75,94.76,141842.0,92.122,92.1317,92.0928,92.1025,141842.0
2024-10-08 14:25:00,94.77,94.79,94.67,94.67,324175.0,92.1122,92.1317,92.0151,92.0151,324175.0
2024-10-08 14:30:00,94.68,94.73,94.66,94.72,124571.0,92.0248,92.0734,92.0053,92.0637,124571.0
2024-10-08 14:35:00,94.72,94.75,94.7,94.75,96864.0,92.0637,92.0928,92.0442,92.0928,96864.0
2024-10-08 14:40:00,94.75,94.76,94.69,94.7,174780.0,92.0928,92.1025,92.0345,92.0442,174780.0
2024-10-08 14:45:00,94.7,94.75,94.69,94.75,77394.0,92.0442,92.0928,92.0345,92.0928,77394.0
2024-10-08 14:50:00,94.74,94.81,94.74,94.8,73895.0,92.0831,92.1511,92.0831,92.1414,73895.0
2024-10-08 14:55:00,94.8,94.8,94.68,94.68,853587.0,92.1414,92.1414,92.0248,92.0248,853587.0
2024-10-08 15:00:00,94.68,94.69,94.63,94.66,218108.0,92.0248,92.0345,91.9762,92.0053,218108.0
2024-10-08 15:05:00,94.66,94.69,94.66,94.69,199153.0,92.0053,92.0345,92.0053,92.0345,199153.0
2024-10-08 15:10:00,94.68,94.72,94.67,94.71,214165.0,92.0248,92.0637,92.0151,92.0539,214165.0
2024-10-08 15:15:00,94.7,94.74,94.68,94.7,310755.0,92.0442,92.0831,92.0248,92.0442,310755.0
2024-10-08 15:20:00,94.7,94.72,94.68,94.72,308047.0,92.0442,92.0637,92.0248,92.0637,308047.0
2024-10-08 15:25:00,94.72,94.73,94.67,94.73,322325.0,92.0637,92.0734,92.0151,92.0734,322325.0
2024-10-08 15:30:00,94.73,94.76,94.71,94.73,334917.0,92.0734,92.1025,92.0539,92.0734,334917.0
2024-10-08 15:35:00,94.73,94.75,94.72,94.75,74471.0,92.0734,92.0928,92.0637,92.0928,74471.0
2024-10-08 15:40:00,94.75,94.83,94.74,94.82,561070.0,92.0928,92.1706,92.0831,92.1608,561070.0
2024-10-08 15:45:00,94.81,94.91,94.81,94.89,232009.0,92.1511,92.2483,92.1511,92.2289,232009.0
2024-10-08 15:50:00,94.89,94.92,94.88,94.9,510761.0,92.2289,92.258,92.2192,92.2386,510761.0
2024-10-08 15:55:00,94.9,95.03,94.88,95.02,1921273.0,92.2386,92.365,92.2192,92.3552,1921273.0
2024-10-09 09:30:00,94.67,94.73,94.66,94.69,497832.0,92.0151,92.0734,92.0053,92.0345,497832.0
2024-10-09 09:35:00,94.69,94.73,94.61,94.62,315160.0,92.0345,92.0734,91.9567,91.9665,315160.0
2024-10-09 09:40:00,94.62,94.71,94.61,94.71,208402.0,91.9665,92.0539,91.9567,92.0539,208402.0
2024-10-09 09:45:00,94.71,94.71,94.66,94.7,278521.0,92.0539,92.0539,92.0053,92.0442,278521.0
2024-10-09 09:50:00,94.7,94.71,94.65,94.66,552902.0,92.0442,92.0539,91.9956,92.0053,552902.0
2024-10-09 09:55:00,94.67,94.68,94.63,94.66,343595.0,92.0151,92.0248,91.9762,92.0053,343595.0
2024-10-09 10:00:00,94.67,94.76,94.64,94.75,369667.0,92.0151,92.1025,91.9859,92.0928,369667.0
2024-10-09 10:05:00,94.74,94.79,94.72,94.79,218889.0,92.0831,92.1317,92.0637,92.1317,218889.0
2024-10-09 10:10:00,94.79,94.87,94.77,94.78,404802.0,92.1317,92.2094,92.1122,92.122,404802.0
2024-10-09 10:15:00,94.78,94.8,94.73,94.8,256020.0,92.122,92.1414,92.0734,92.1414,256020.0
2024-10-09 10:20:00,94.8,94.84,94.78,94.84,450207.0,92.1414,92.1803,92.122,92.1803,450207.0
2024-10-09 10:25:00,94.83,94.89,94.8,94.89,248948.0,92.1706,92.2289,92.1414,92.2289,248948.0
2024-10-09 10:30:00,94.89,94.89,94.84,94.88,225048.0,92.2289,92.2289,92.1803,92.2192,225048.0
2024-10-09 10:35:00,94.89,94.91,94.83,94.86,279783.0,92.2289,92.2483,92.1706,92.1997,279783.0
2024-10-09 10:40:00,94.85,94.88,94.82,94.86,610032.0,92.19,92.2192,92.1608,92.1997,610032.0
2024-10-09 10:45:00,94.87,94.88,94.84,94.87,295872.0,92.2094,92.2192,92.1803,92.2094,295872.0
2024-10-09 10:50:00,94.87,94.87,94.78,94.78,221043.0,92.2094,92.2094,92.122,92.122,221043.0
2024-10-09 10:55:00,94.77,94.83,94.75,94.83,301039.0,92.1122,92.1706,92.0928,92.1706,301039.0
2024-10-09 11:00:00,94.83,94.84,94.78,94.8,207416.0,92.1706,92.1803,92.122,92.1414,207416.0
2024-10-09 11:05:00,94.81,94.85,94.79,94.83,339467.0,92.1511,92.19,92.1317,92.1706,339467.0
2024-10-09 11:10:00,94.83,94.85,94.78,94.79,142555.0,92.1706,92.19,92.122,92.1317,142555.0
2024-10-09 11:15:00,94.79,94.84,94.79,94.83,296781.0,92.1317,92.1803,92.1317,92.1706,296781.0
2024-10-09 11:20:00,94.83,94.85,94.77,94.78,251860.0,92.1706,92.19,92.1122,92.122,251860.0
2024-10-09 11:25:00,94.78,94.79,94.71,94.73,182377.0,92.122,92.1317,92.0539,92.0734,182377.0
2024-10-09 11:30:00,94.73,94.77,94.72,94.77,283613.0,92.0734,92.1122,92.0637,92.1122,283613.0
2024-10-09 11:35:00,94.77,94.78,94.76,94.77,158935.0,92.1122,92.122,92.1025,92.1122,158935.0
2024-10-09 11:40:00,94.77,94.8,94.76,94.77,228806.0,92.1122,92.1414,92.1025,92.1122,228806.0
2024-10-09 11:45:00,94.78,94.78,94.75,94.76,112450.0,92.122,92.122,92.0928,92.1025,112450.0
2024-10-09 11:50:00,94.75,94.76,94.68,94.7,169832.0,92.0928,92.1025,92.0248,92.0442,169832.0
2024-10-09 11:55:00,94.7,94.73,94.69,94.73,147846.0,92.0442,92.0734,92.0345,92.0734,147846.0
2024-10-09 12:00:00,94.73,94.74,94.69,94.7,203554.0,92.0734,92.0831,92.0345,92.0442,203554.0
2024-10-09 12:05:00,94.7,94.71,94.68,94.7,134152.0,92.0442,92.0539,92.0248,92.0442,134152.0
2024-10-09 12:10:00,94.7,94.7,94.67,94.67,103403.0,92.0442,92.0442,92.0151,92.0151,103403.0
2024-10-09 12:15:00,94.68,94.68,94.62,94.63,317762.0,92.0248,92.0248,91.9665,91.9762,317762.0
2024-10-09 12:20:00,94.63,94.65,94.58,94.64,528647.0,91.9762,91.9956,91.9276,91.9859,528647.0
2024-10-09 12:25:00,94.64,94.65,94.61,94.62,85013.0,91.9859,91.9956,91.9567,91.9665,85013.0
2024-10-09 12:30:00,94.61,94.61,94.54,94.54,406561.0,91.9567,91.9567,91.8887,91.8887,406561.0
2024-10-09 12:35:00,94.55,94.59,94.54,94.57,3134139.0,91.8984,91.9373,91.8887,91.9179,3134139.0
2024-10-09 12:40:00,94.57,94.6,94.55,94.58,127223.0,91.9179,91.947,91.8984,91.9276,127223.0
2024-10-09 12:45:00,94.59,94.59,94.53,94.56,287560.0,91.9373,91.9373,91.879,91.9081,287560.0
2024-10-09 12:50:00,94.56,94.58,94.53,94.58,524670.0,91.9081,91.9276,91.879,91.9276,524670.0
2024-10-09 12:55:00,94.58,94.59,94.5,94.51,335724.0,91.9276,91.9373,91.8498,91.8595,335724.0
2024-10-09 13:00:00,94.51,94.54,94.46,94.48,705065.0,91.8595,91.8887,91.8109,91.8304,705065.0
2024-10-09 13:05:00,94.47,94.48,94.32,94.39,1516313.0,91.8207,91.8304,91.6749,91.7429,1516313.0
2024-10-09 13:10:00,94.39,94.47,94.39,94.45,344251.0,91.7429,91.8207,91.7429,91.8012,344251.0
2024-10-09 13:15:00,94.45,94.55,94.44,94.54,320130.0,91.8012,91.8984,91.7915,91.8887,320130.0
2024-10-09 13:20:00,94.53,94.53,94.42,94.48,235440.0,91.879,91.879,91.7721,91.8304,235440.0
2024-10-09 13:25:00,94.48,94.48,94.43,94.44,705423.0,91.8304,91.8304,91.7818,91.7915,705423.0
2024-10-09 13:30:00,94.44,94.48,94.42,94.42,279088.0,91.7915,91.8304,91.7721,91.7721,279088.0
2024-10-09 13:35:00,94.42,94.42,94.38,94.38,608113.0,91.7721,91.7721,91.7332,91.7332,608113.0
2024-10-09 13:40:00,94.38,94.39,94.3,94.31,669491.0,91.7332,91.7429,91.6554,91.6651,669491.0
2024-10-09 13:45:00,94.31,94.31,94.25,94.26,427992.0,91.6651,91.6651,91.6068,91.6166,427992.0
2024-10-09 13:50:00,94.26,94.31,94.23,94.29,615749.0,91.6166,91.6651,91.5874,91.6457,615749.0
2024-10-09 13:55:00,94.29,94.32,94.27,94.28,415791.0,91.6457,91.6749,91.6263,91.636,415791.0
2024-10-09 14:00:00,94.28,94.4,94.28,94.39,276502.0,91.636,91.7526,91.636,91.7429,276502.0
2024-10-09 14:05:00,94.39,94.39,94.32,94.37,178096.0,91.7429,91.7429,91.6749,91.7235,178096.0
2024-10-09 14:10:00,94.38,94.4,94.35,94.36,249530.0,91.7332,91.7526,91.704,91.7137,249530.0
2024-10-09 14:15:00,94.37,94.42,94.35,94.42,227678.0,91.7235,91.7721,91.704,91.7721,227678.0
2024-10-09 14:20:00,94.42,94.51,94.38,94.51,388128.0,91.7721,91.8595,91.7332,91.8595,388128.0
2024-10-09 14:25:00,94.51,94.62,94.5,94.61,411737.0,91.8595,91.9665,91.8498,91.9567,411737.0
2024-10-09 14:30:00,94.61,94.63,94.54,94.55,185688.0,91.9567,91.9762,91.8887,91.8984,185688.0
2024-10-09 14:35:00,94.55,94.56,94.51,94.53,156274.0,91.8984,91.9081,91.8595,91.879,156274.0
2024-10-09 14:40:00,94.53,94.53,94.48,94.51,174326.0,91.879,91.879,91.8304,91.8595,174326.0
2024-10-09 14:45:00,94.5,94.54,94.48,94.49,118983.0,91.8498,91.8887,91.8304,91.8401,118983.0
2024-10-09 14:50:00,94.5,94.5,94.46,94.48,316660.0,91.8498,91.8498,91.8109,91.8304,316660.0
2024-10-09 14:55:00,94.48,94.5,94.42,94.48,787699.0,91.8304,91.8498,91.7721,91.8304,787699.0
2024-10-09 15:00:00,94.49,94.54,94.48,94.51,437868.0,91.8401,91.8887,91.8304,91.8595,437868.0
2024-10-09 15:05:00,94.52,94.53,94.49,94.51,170147.0,91.8693,91.879,91.8401,91.8595,170147.0
2024-10-09 15:10:00,94.51,94.52,94.46,94.48,229380.0,91.8595,91.8693,91.8109,91.8304,229380.0
2024-10-09 15:15:00,94.47,94.49,94.46,94.47,335972.0,91.8207,91.8401,91.8109,91.8207,335972.0
2024-10-09 15:20:00,94.48,94.49,94.46,94.48,197516.0,91.8304,91.8401,91.8109,91.8304,197516.0
2024-10-09 15:25:00,94.49,94.5,94.46,94.48,269555.0,91.8401,91.8498,91.8109,91.8304,269555.0
2024-10-09 15:30:00,94.48,94.5,94.45,94.48,407668.0,91.8304,91.8498,91.8012,91.8304,407668.0
2024-10-09 15:35:00,94.48,94.5,94.47,94.48,148166.0,91.8304,91.8498,91.8207,91.8304,148166.0
2024-10-09 15:40:00,94.47,94.47,94.44,94.46,216744.0,91.8207,91.8207,91.7915,91.8109,216744.0
2024-10-09 15:45:00,94.45,94.46,94.41,94.45,634848.0,91.8012,91.8109,91.7623,91.8012,634848.0
2024-10-09 15:50:00,94.46,94.5,94.44,94.5,743898.0,91.8109,91.8498,91.7915,91.8498,743898.0
2024-10-09 15:55:00,94.5,94.5,94.42,94.45,1602998.0,91.8498,91.8498,91.7721,91.8012,1602998.0
2024-10-10 09:30:00,93.88,93.95,93.82,93.86,1429015.0,91.2472,91.3152,91.1889,91.2278,1429015.0
2024-10-10 09:35:00,93.87,93.96,93.85,93.9,509482.0,91.2375,91.325,91.218,91.2666,509482.0
2024-10-10 09:40:00,93.9,93.97,93.86,93.91,495561.0,91.2666,91.3347,91.2278,91.2764,495561.0
2024-10-10 09:45:00,93.91,94.02,93.83,94.0,473110.0,91.2764,91.3833,91.1986,91.3638,473110.0
2024-10-10 09:50:00,94.0,94.09,93.99,94.06,1005072.0,91.3638,91.4513,91.3541,91.4222,1005072.0
2024-10-10 09:55:00,94.06,94.09,93.91,93.92,403376.0,91.4222,91.4513,91.2764,91.2861,403376.0
2024-10-10 10:00:00,93.91,94.08,93.89,94.02,637251.0,91.2764,91.4416,91.2569,91.3833,637251.0
2024-10-10 10:05:00,94.02,94.02,93.9,93.9,453626.0,91.3833,91.3833,91.2666,91.2666,453626.0
2024-10-10 10:10:00,93.91,94.03,93.88,93.96,1377678.0,91.2764,91.393,91.2472,91.325,1377678.0
2024-10-10 10:15:00,93.95,94.0,93.81,93.82,629321.0,91.3152,91.3638,91.1792,91.1889,629321.0
2024-10-10 10:20:00,93.83,93.86,93.77,93.78,631907.0,91.1986,91.2278,91.1403,91.15,631907.0
2024-10-10 10:25:00,93.78,93.79,93.71,93.76,685975.0,91.15,91.1597,91.082,91.1306,685975.0
2024-10-10 10:30:00,93.76,93.83,93.76,93.78,267802.0,91.1306,91.1986,91.1306,91.15,267802.0
2024-10-10 10:35:00,93.78,93.8,93.73,93.77,177297.0,91.15,91.1695,91.1014,91.1403,177297.0
2024-10-10 10:40:00,93.76,93.78,93.68,93.72,573773.0,91.1306,91.15,91.0528,91.0917,573773.0
2024-10-10 10:45:00,93.73,93.73,93.65,93.66,347436.0,91.1014,91.1014,91.0237,91.0334,347436.0
2024-10-10 10:50:00,93.67,93.75,93.65,93.7,347806.0,91.0431,91.1209,91.0237,91.0723,347806.0
2024-10-10 10:55:00,93.7,93.76,93.7,93.73,412474.0,91.0723,91.1306,91.0723,91.1014,412474.0
2024-10-10 11:00:00,93.73,93.78,93.64,93.64,371560.0,91.1014,91.15,91.0139,91.0139,371560.0
2024-10-10 11:05:00,93.64,93.71,93.59,93.7,538529.0,91.0139,91.082,90.9653,91.0723,538529.0
2024-10-10 11:10:00,93.7,93.79,93.68,93.76,467550.0,91.0723,91.1597,91.0528,91.1306,467550.0
2024-10-10 11:15:00,93.77,93.89,93.76,93.89,513473.0,91.1403,91.2569,91.1306,91.2569,513473.0
2024-10-10 11:20:00,93.89,93.92,93.85,93.89,380073.0,91.2569,91.2861,91.218,91.2569,380073.0
2024-10-10 11:25:00,93.88,93.97,93.87,93.93,542892.0,91.2472,91.3347,91.2375,91.2958,542892.0
2024-10-10 11:30:00,93.93,93.94,93.85,93.86,248214.0,91.2958,91.3055,91.218,91.2278,248214.0
2024-10-10 11:35:00,93.87,93.93,93.86,93.92,302560.0,91.2375,91.2958,91.2278,91.2861,302560.0
2024-10-10 11:40:00,93.92,93.95,93.9,93.94,192213.0,91.2861,91.3152,91.2666,91.3055,192213.0
2024-10-10 11:45:00,93.94,93.97,93.88,93.91,379168.0,91.3055,91.3347,91.2472,91.2764,379168.0
2024-10-10 11:50:00,93.9,93.95,93.87,93.94,252191.0,91.2666,91.3152,91.2375,91.3055,252191.0
2024-10-10 11:55:00,93.93,93.96,93.91,93.94,193435.0,91.2958,91.325,91.2764,91.3055,193435.0
2024-10-10 12:00:00,93.95,93.98,93.9,93.9,133850.0,91.3152,91.3444,91.2666,91.2666,133850.0
2024-10-10 12:05:00,93.91,93.94,93.89,93.94,461752.0,91.2764,91.3055,91.2569,91.3055,461752.0
2024-10-10 12:10:00,93.94,94.01,93.94,93.98,212118.0,91.3055,91.3736,91.3055,91.3444,212118.0
2024-10-10 12:15:00,93.98,93.99,93.94,93.96,176436.0,91.3444,91.3541,91.3055,91.325,176436.0
2024-10-10 12:20:00,93.95,93.95,93.91,93.93,1803886.0,91.3152,91.3152,91.2764,91.2958,1803886.0
2024-10-10 12:25:00,93.94,93.99,93.92,93.98,428200.0,91.3055,91.3541,91.2861,91.3444,428200.0
2024-10-10 12:30:00,93.98,94.0,93.89,93.91,559911.0,91.3444,91.3638,91.2569,91.2764,559911.0
2024-10-10 12:35:00,93.91,93.91,93.81,93.83,380497.0,91.2764,91.2764,91.1792,91.1986,380497.0
2024-10-10 12:40:00,93.83,93.83,93.69,93.7,801260.0,91.1986,91.1986,91.0625,91.0723,801260.0
2024-10-10 12:45:00,93.7,93.73,93.61,93.62,1389388.0,91.0723,91.1014,90.9848,90.9945,1389388.0
2024-10-10 12:50:00,93.62,93.65,93.57,93.59,880776.0,90.9945,91.0237,90.9459,90.9653,880776.0
2024-10-10 12:55:00,93.59,93.63,93.41,93.43,1206619.0,90.9653,91.0042,90.7904,90.8098,1206619.0
2024-10-10 13:00:00,93.42,93.73,93.41,93.67,1359329.0,90.8001,91.1014,90.7904,91.0431,1359329.0
2024-10-10 13:05:00,93.67,93.69,93.52,93.63,674896.0,91.0431,91.0625,90.8973,91.0042,674896.0
2024-10-10 13:10:00,93.64,93.67,93.53,93.58,391761.0,91.0139,91.0431,90.907,90.9556,391761.0
2024-10-10 13:15:00,93.58,93.63,93.57,93.61,417982.0,90.9556,91.0042,90.9459,90.9848,417982.0
2024-10-10 13:20:00,93.61,93.7,93.6,93.66,390293.0,90.9848,91.0723,90.9751,91.0334,390293.0
2024-10-10 13:25:00,93.66,93.67,93.6,93.6,559477.0,91.0334,91.0431,90.9751,90.9751,559477.0
2024-10-10 13:30:00,93.61,93.63,93.56,93.61,874499.0,90.9848,91.0042,90.9362,90.9848,874499.0
2024-10-10 13:35:00,93.6,93.68,93.59,93.68,342802.0,90.9751,91.0528,90.9653,91.0528,342802.0
2024-10-10 13:40:00,93.68,93.69,93.64,93.68,410214.0,91.0528,91.0625,91.0139,91.0528,410214.0
2024-10-10 13:45:00,93.68,93.72,93.66,93.72,1195824.0,91.0528,91.0917,91.0334,91.0917,1195824.0
2024-10-10 13:50:00,93.72,93.74,93.63,93.69,420258.0,91.0917,91.1111,91.0042,91.0625,420258.0
2024-10-10 13:55:00,93.68,93.74,93.67,93.73,224767.0,91.0528,91.1111,91.0431,91.1014,224767.0
2024-10-10 14:00:00,93.71,93.74,93.68,93.72,221670.0,91.082,91.1111,91.0528,91.0917,221670.0
2024-10-10 14:05:00,93.73,93.82,93.72,93.81,238398.0,91.1014,91.1889,91.0917,91.1792,238398.0
2024-10-10 14:10:00,93.81,93.82,93.75,93.76,207799.0,91.1792,91.1889,91.1209,91.1306,207799.0
2024-10-10 14:15:00,93.77,93.8,93.75,93.77,362152.0,91.1403,91.1695,91.1209,91.1403,362152.0
2024-10-10 14:20:00,93.76,93.8,93.74,93.79,330950.0,91.1306,91.1695,91.1111,91.1597,330950.0
2024-10-10 14:25:00,93.79,93.8,93.76,93.79,154290.0,91.1597,91.1695,91.1306,91.1597,154290.0
2024-10-10 14:30:00,93.79,93.79,93.74,93.78,411060.0,91.1597,91.1597,91.1111,91.15,411060.0
2024-10-10 14:35:00,93.78,93.89,93.77,93.87,440533.0,91.15,91.2569,91.1403,91.2375,440533.0
2024-10-10 14:40:00,93.86,93.89,93.84,93.86,303195.0,91.2278,91.2569,91.2083,91.2278,303195.0
2024-10-10 14:45:00,93.86,93.9,93.83,93.88,215538.0,91.2278,91.2666,91.1986,91.2472,215538.0
2024-10-10 14:50:00,93.89,93.89,93.81,93.81,449721.0,91.2569,91.2569,91.1792,91.1792,449721.0
2024-10-10 14:55:00,93.81,93.82,93.78,93.81,300252.0,91.1792,91.1889,91.15,91.1792,300252.0
2024-10-10 15:00:00,93.81,93.83,93.77,93.82,259685.0,91.1792,91.1986,91.1403,91.1889,259685.0
2024-10-10 15:05:00,93.81,93.82,93.79,93.81,135149.0,91.1792,91.1889,91.1597,91.1792,135149.0
2024-10-10 15:10:00,93.82,93.87,93.81,93.87,101111.0,91.1889,91.2375,91.1792,91.2375,101111.0
2024-10-10 15:15:00,93.87,93.89,93.86,93.88,298070.0,91.2375,91.2569,91.2278,91.2472,298070.0
2024-10-10 15:20:00,93.88,93.93,93.87,93.9,406677.0,91.2472,91.2958,91.2375,91.2666,406677.0
2024-10-10 15:25:00,93.9,93.91,93.85,93.86,125446.0,91.2666,91.2764,91.218,91.2278,125446.0
2024-10-10 15:30:00,93.86,93.93,93.85,93.91,154973.0,91.2278,91.2958,91.218,91.2764,154973.0
2024-10-10 15:35:00,93.91,94.0,93.9,93.98,295178.0,91.2764,91.3638,91.2666,91.3444,295178.0
2024-10-10 15:40:00,93.99,94.04,93.98,94.02,254440.0,91.3541,91.4027,91.3444,91.3833,254440.0
2024-10-10 15:45:00,94.03,94.05,94.0,94.03,304550.0,91.393,91.4124,91.3638,91.393,304550.0
2024-10-10 15:50:00,94.03,94.04,93.96,93.99,775789.0,91.393,91.4027,91.325,91.3541,775789.0
2024-10-10 15:55:00,93.99,94.07,93.98,94.06,1944921.0,91.3541,91.4319,91.3444,91.4222,1944921.0
2024-10-11 09:30:00,93.48,93.57,93.42,93.54,759009.0,90.8584,90.9459,90.8001,90.9167,759009.0
2024-10-11 09:35:00,93.54,93.67,93.53,93.66,811109.0,90.9167,91.0431,90.907,91.0334,811109.0
2024-10-11 09:40:00,93.65,93.66,93.58,93.6,280515.0,91.0237,91.0334,90.9556,90.9751,280515.0
2024-10-11 09:45:00,93.6,93.68,93.59,93.6,437082.0,90.9751,91.0528,90.9653,90.9751,437082.0
2024-10-11 09:50:00,93.61,93.62,93.55,93.58,402349.0,90.9848,90.9945,90.9265,90.9556,402349.0
2024-10-11 09:55:00,93.58,93.59,93.52,93.58,321247.0,90.9556,90.9653,90.8973,90.9556,321247.0
2024-10-11 10:00:00,93.58,93.71,93.53,93.55,625963.0,90.9556,91.082,90.907,90.9265,625963.0
2024-10-11 10:05:00,93.54,93.58,93.5,93.54,410999.0,90.9167,90.9556,90.8779,90.9167,410999.0
2024-10-11 10:10:00,93.53,93.61,93.5,93.59,370418.0,90.907,90.9848,90.8779,90.9653,370418.0
2024-10-11 10:15:00,93.6,93.65,93.58,93.62,374182.0,90.9751,91.0237,90.9556,90.9945,374182.0
2024-10-11 10:20:00,93.62,93.63,93.56,93.58,141293.0,90.9945,91.0042,90.9362,90.9556,141293.0
2024-10-11 10:25:00,93.59,93.61,93.52,93.55,206024.0,90.9653,90.9848,90.8973,90.9265,206024.0
2024-10-11 10:30:00,93.55,93.62,93.54,93.59,392616.0,90.9265,90.9945,90.9167,90.9653,392616.0
2024-10-11 10:35:00,93.59,93.73,93.59,93.71,210250.0,90.9653,91.1014,90.9653,91.082,210250.0
2024-10-11 10:40:00,93.71,93.77,93.69,93.72,202546.0,91.082,91.1403,91.0625,91.0917,202546.0
2024-10-11 10:45:00,93.72,93.78,93.69,93.76,212024.0,91.0917,91.15,91.0625,91.1306,212024.0
2024-10-11 10:50:00,93.75,93.83,93.75,93.8,316775.0,91.1209,91.1986,91.1209,91.1695,316775.0
2024-10-11 10:55:00,93.8,93.82,93.65,93.66,413178.0,91.1695,91.1889,91.0237,91.0334,413178.0
2024-10-11 11:00:00,93.67,93.75,93.66,93.75,422854.0,91.0431,91.1209,91.0334,91.1209,422854.0
2024-10-11 11:05:00,93.75,93.79,93.72,93.76,476812.0,91.1209,91.1597,91.0917,91.1306,476812.0
2024-10-11 11:10:00,93.75,93.81,93.73,93.77,182566.0,91.1209,91.1792,91.1014,91.1403,182566.0
2024-10-11 11:15:00,93.76,93.84,93.76,93.82,283909.0,91.1306,91.2083,91.1306,91.1889,283909.0
2024-10-11 11:20:00,93.82,93.91,93.79,93.88,429276.0,91.1889,91.2764,91.1597,91.2472,429276.0
2024-10-11 11:25:00,93.89,93.93,93.87,93.93,390528.0,91.2569,91.2958,91.2375,91.2958,390528.0
2024-10-11 11:30:00,93.93,93.99,93.91,93.98,513961.0,91.2958,91.3541,91.2764,91.3444,513961.0
2024-10-11 11:35:00,93.98,94.0,93.91,93.92,442831.0,91.3444,91.3638,91.2764,91.2861,442831.0
2024-10-11 11:40:00,93.93,93.94,93.9,93.92,147518.0,91.2958,91.3055,91.2666,91.2861,147518.0
2024-10-11 11:45:00,93.92,93.93,93.85,93.88,238177.0,91.2861,91.2958,91.218,91.2472,238177.0
2024-10-11 11:50:00,93.87,93.9,93.86,93.86,169090.0,91.2375,91.2666,91.2278,91.2278,169090.0
2024-10-11 11:55:00,93.87,93.91,93.86,93.89,149824.0,91.2375,91.2764,91.2278,91.2569,149824.0
2024-10-11 12:00:00,93.89,93.96,93.87,93.95,320622.0,91.2569,91.325,91.2375,91.3152,320622.0
2024-10-11 12:05:00,93.95,93.97,93.92,93.96,171187.0,91.3152,91.3347,91.2861,91.325,171187.0
2024-10-11 12:10:00,93.96,93.96,93.9,93.92,164393.0,91.325,91.325,91.2666,91.2861,164393.0
2024-10-11 12:15:00,93.91,93.97,93.88,93.95,174553.0,91.2764,91.3347,91.2472,91.3152,174553.0
2024-10-11 12:20:00,93.96,93.97,93.93,93.96,136282.0,91.325,91.3347,91.2958,91.325,136282.0
2024-10-11 12:25:00,93.97,94.0,93.96,93.97,141280.0,91.3347,91.3638,91.325,91.3347,141280.0
2024-10-11 12:30:00,93.97,93.99,93.95,93.99,168442.0,91.3347,91.3541,91.3152,91.3541,168442.0
2024-10-11 12:35:00,93.99,93.99,93.98,93.98,83092.0,91.3541,91.3541,91.3444,91.3444,83092.0
2024-10-11 12:40:00,93.99,93.99,93.96,93.97,409436.0,91.3541,91.3541,91.325,91.3347,409436.0
2024-10-11 12:45:00,93.97,93.98,93.93,93.97,175897.0,91.3347,91.3444,91.2958,91.3347,175897.0
2024-10-11 12:50:00,93.96,94.03,93.95,94.03,196303.0,91.325,91.393,91.3152,91.393,196303.0
2024-10-11 12:55:00,94.03,94.04,94.01,94.03,223846.0,91.393,91.4027,91.3736,91.393,223846.0
2024-10-11 13:00:00,94.03,94.07,93.99,94.01,235541.0,91.393,91.4319,91.3541,91.3736,235541.0
2024-10-11 13:05:00,94.01,94.01,93.96,93.97,181618.0,91.3736,91.3736,91.325,91.3347,181618.0
2024-10-11 13:10:00,93.98,93.99,93.94,93.95,89689.0,91.3444,91.3541,91.3055,91.3152,89689.0
2024-10-11 13:15:00,93.96,93.96,93.91,93.95,99873.0,91.325,91.325,91.2764,91.3152,99873.0
2024-10-11 13:20:00,93.96,93.96,93.91,93.91,96709.0,91.325,91.325,91.2764,91.2764,96709.0
2024-10-11 13:25:00,93.92,93.94,93.88,93.93,133171.0,91.2861,91.3055,91.2472,91.2958,133171.0
2024-10-11 13:30:00,93.92,93.93,93.84,93.87,133137.0,91.2861,91.2958,91.2083,91.2375,133137.0
2024-10-11 13:35:00,93.86,93.87,93.84,93.85,239658.0,91.2278,91.2375,91.2083,91.218,239658.0
2024-10-11 13:40:00,93.85,93.88,93.84,93.88,116932.0,91.218,91.2472,91.2083,91.2472,116932.0
2024-10-11 13:45:00,93.88,93.88,93.83,93.85,275491.0,91.2472,91.2472,91.1986,91.218,275491.0
2024-10-11 13:50:00,93.84,93.86,93.82,93.84,67951.0,91.2083,91.2278,91.1889,91.2083,67951.0
2024-10-11 13:55:00,93.84,93.92,93.83,93.92,215521.0,91.2083,91.2861,91.1986,91.2861,215521.0
2024-10-11 14:00:00,93.91,93.92,93.86,93.88,129827.0,91.2764,91.2861,91.2278,91.2472,129827.0
2024-10-11 14:05:00,93.89,93.89,93.86,93.88,104245.0,91.2569,91.2569,91.2278,91.2472,104245.0
2024-10-11 14:10:00,93.88,93.91,93.86,93.89,167407.0,91.2472,91.2764,91.2278,91.2569,167407.0
2024-10-11 14:15:00,93.89,93.9,93.88,93.9,79244.0,91.2569,91.2666,91.2472,91.2666,79244.0
2024-10-11 14:20:00,93.9,93.92,93.87,93.92,52790.0,91.2666,91.2861,91.2375,91.2861,52790.0
2024-10-11 14:25:00,93.92,93.95,93.91,93.95,139484.0,91.2861,91.3152,91.2764,91.3152,139484.0
2024-10-11 14:30:00,93.94,93.95,93.89,93.91,143512.0,91.3055,91.3152,91.2569,91.2764,143512.0
2024-10-11 14:35:00,93.91,93.93,93.9,93.93,73494.0,91.2764,91.2958,91.2666,91.2958,73494.0
2024-10-11 14:40:00,93.92,93.93,93.88,93.9,76335.0,91.2861,91.2958,91.2472,91.2666,76335.0
2024-10-11 14:45:00,93.9,93.95,93.89,93.93,128994.0,91.2666,91.3152,91.2569,91.2958,128994.0
2024-10-11 14:50:00,93.93,93.96,93.92,93.95,61171.0,91.2958,91.325,91.2861,91.3152,61171.0
2024-10-11 14:55:00,93.95,93.95,93.91,93.93,569750.0,91.3152,91.3152,91.2764,91.2958,569750.0
2024-10-11 15:00:00,93.92,93.94,93.85,93.88,203860.0,91.2861,91.3055,91.218,91.2472,203860.0
2024-10-11 15:05:00,93.88,93.9,93.87,93.89,161812.0,91.2472,91.2666,91.2375,91.2569,161812.0
2024-10-11 15:10:00,93.89,93.92,93.87,93.88,326529.0,91.2569,91.2861,91.2375,91.2472,326529.0
2024-10-11 15:15:00,93.88,93.89,93.84,93.84,145169.0,91.2472,91.2569,91.2083,91.2083,145169.0
2024-10-11 15:20:00,93.84,93.86,93.8,93.83,320572.0,91.2083,91.2278,91.1695,91.1986,320572.0
2024-10-11 15:25:00,93.83,93.84,93.8,93.81,198089.0,91.1986,91.2083,91.1695,91.1792,198089.0
2024-10-11 15:30:00,93.82,93.82,93.79,93.8,103871.0,91.1889,91.1889,91.1597,91.1695,103871.0
2024-10-11 15:35:00,93.8,93.8,93.76,93.78,329759.0,91.1695,91.1695,91.1306,91.15,329759.0
2024-10-11 15:40:00,93.78,93.78,93.76,93.77,195239.0,91.15,91.15,91.1306,91.1403,195239.0
2024-10-11 15:45:00,93.77,93.82,93.74,93.82,559573.0,91.1403,91.1889,91.1111,91.1889,559573.0
2024-10-11 15:50:00,93.82,93.82,93.8,93.81,505391.0,91.1889,91.1889,91.1695,91.1792,505391.0
2024-10-11 15:55:00,93.8,93.81,93.7,93.74,1810564.0,91.1695,91.1792,91.0723,91.1111,1810564.0
2024-10-14 09:30:00,93.04,93.07,93.0,93.02,1001636.0,90.4308,90.4599,90.3919,90.4113,1001636.0
2024-10-14 09:35:00,93.02,93.03,92.98,93.03,564604.0,90.4113,90.421,90.3724,90.421,564604.0
2024-10-14 09:40:00,93.02,93.12,93.02,93.1,360257.0,90.4113,90.5085,90.4113,90.4891,360257.0
2024-10-14 09:45:00,93.1,93.14,93.04,93.06,664659.0,90.4891,90.528,90.4308,90.4502,664659.0
2024-10-14 09:50:00,93.05,93.08,93.02,93.03,434852.0,90.4405,90.4696,90.4113,90.421,434852.0
2024-10-14 09:55:00,93.03,93.03,92.99,93.0,363862.0,90.421,90.421,90.3822,90.3919,363862.0
2024-10-14 10:00:00,93.0,93.01,92.98,93.0,221507.0,90.3919,90.4016,90.3724,90.3919,221507.0
2024-10-14 10:05:00,93.0,93.02,92.98,93.02,209336.0,90.3919,90.4113,90.3724,90.4113,209336.0
2024-10-14 10:10:00,93.02,93.07,93.01,93.06,296573.0,90.4113,90.4599,90.4016,90.4502,296573.0
2024-10-14 10:15:00,93.07,93.13,93.06,93.11,156219.0,90.4599,90.5182,90.4502,90.4988,156219.0
2024-10-14 10:20:00,93.11,93.15,93.09,93.14,243658.0,90.4988,90.5377,90.4794,90.528,243658.0
2024-10-14 10:25:00,93.14,93.2,93.13,93.19,353209.0,90.528,90.5863,90.5182,90.5766,353209.0
2024-10-14 10:30:00,93.2,93.21,93.15,93.19,145595.0,90.5863,90.596,90.5377,90.5766,145595.0
2024-10-14 10:35:00,93.19,93.19,93.13,93.15,136186.0,90.5766,90.5766,90.5182,90.5377,136186.0
2024-10-14 10:40:00,93.15,93.27,93.15,93.27,340143.0,90.5377,90.6543,90.5377,90.6543,340143.0
2024-10-14 10:45:00,93.27,93.29,93.24,93.26,480759.0,90.6543,90.6738,90.6252,90.6446,480759.0
2024-10-14 10:50:00,93.26,93.32,93.25,93.29,406912.0,90.6446,90.7029,90.6349,90.6738,406912.0
2024-10-14 10:55:00,93.29,93.35,93.29,93.34,195709.0,90.6738,90.7321,90.6738,90.7224,195709.0
2024-10-14 11:00:00,93.34,93.36,93.31,93.33,448559.0,90.7224,90.7418,90.6932,90.7126,448559.0
2024-10-14 11:05:00,93.33,93.37,93.32,93.37,123706.0,90.7126,90.7515,90.7029,90.7515,123706.0
2024-10-14 11:10:00,93.36,93.37,93.33,93.34,95718.0,90.7418,90.7515,90.7126,90.7224,95718.0
2024-10-14 11:15:00,93.33,93.36,93.33,93.36,93544.0,90.7126,90.7418,90.7126,90.7418,93544.0
2024-10-14 11:20:00,93.36,93.37,93.33,93.37,157307.0,90.7418,90.7515,90.7126,90.7515,157307.0
2024-10-14 11:25:00,93.37,93.41,93.36,93.41,143171.0,90.7515,90.7904,90.7418,90.7904,143171.0
2024-10-14 11:30:00,93.4,93.47,93.39,93.47,175087.0,90.7807,90.8487,90.7709,90.8487,175087.0
2024-10-14 11:35:00,93.47,93.5,93.46,93.49,71054.0,90.8487,90.8779,90.839,90.8681,71054.0
2024-10-14 11:40:00,93.48,93.49,93.43,93.44,155187.0,90.8584,90.8681,90.8098,90.8195,155187.0
2024-10-14 11:45:00,93.44,93.46,93.42,93.43,109559.0,90.8195,90.839,90.8001,90.8098,109559.0
2024-10-14 11:50:00,93.43,93.45,93.41,93.43,225682.0,90.8098,90.8293,90.7904,90.8098,225682.0
2024-10-14 11:55:00,93.44,93.46,93.43,93.43,119217.0,90.8195,90.839,90.8098,90.8098,119217.0
2024-10-14 12:00:00,93.44,93.45,93.43,93.44,71700.0,90.8195,90.8293,90.8098,90.8195,71700.0
2024-10-14 12:05:00,93.44,93.44,93.38,93.39,78610.0,90.8195,90.8195,90.7612,90.7709,78610.0
2024-10-14 12:10:00,93.39,93.41,93.38,93.4,92132.0,90.7709,90.7904,90.7612,90.7807,92132.0
2024-10-14 12:15:00,93.4,93.45,93.39,93.44,134060.0,90.7807,90.8293,90.7709,90.8195,134060.0
2024-10-14 12:20:00,93.45,93.45,93.42,93.42,96296.0,90.8293,90.8293,90.8001,90.8001,96296.0
2024-10-14 12:25:00,93.42,93.42,93.38,93.4,92609.0,90.8001,90.8001,90.7612,90.7807,92609.0
2024-10-14 12:30:00,93.4,93.41,93.38,93.39,60387.0,90.7807,90.7904,90.7612,90.7709,60387.0
2024-10-14 12:35:00,93.4,93.41,93.38,93.39,88353.0,90.7807,90.7904,90.7612,90.7709,88353.0
2024-10-14 12:40:00,93.38,93.39,93.35,93.36,100567.0,90.7612,90.7709,90.7321,90.7418,100567.0
2024-10-14 12:45:00,93.36,93.36,93.32,93.32,245939.0,90.7418,90.7418,90.7029,90.7029,245939.0
2024-10-14 12:50:00,93.33,93.34,93.32,93.34,89387.0,90.7126,90.7224,90.7029,90.7224,89387.0
2024-10-14 12:55:00,93.34,93.34,93.32,93.33,83286.0,90.7224,90.7224,90.7029,90.7126,83286.0
2024-10-14 13:00:00,93.33,93.33,93.31,93.31,63266.0,90.7126,90.7126,90.6932,90.6932,63266.0
2024-10-14 13:05:00,93.32,93.39,93.32,93.39,66791.0,90.7029,90.7709,90.7029,90.7709,66791.0
2024-10-14 13:10:00,93.38,93.4,93.37,93.38,72674.0,90.7612,90.7807,90.7515,90.7612,72674.0
2024-10-14 13:15:00,93.38,93.38,93.36,93.38,63487.0,90.7612,90.7612,90.7418,90.7612,63487.0
2024-10-14 13:20:00,93.38,93.39,93.37,93.38,57726.0,90.7612,90.7709,90.7515,90.7612,57726.0
2024-10-14 13:25:00,93.37,93.38,93.33,93.34,247078.0,90.7515,90.7612,90.7126,90.7224,247078.0
2024-10-14 13:30:00,93.34,93.34,93.32,93.34,126272.0,90.7224,90.7224,90.7029,90.7224,126272.0
2024-10-14 13:35:00,93.34,93.34,93.32,93.34,59926.0,90.7224,90.7224,90.7029,90.7224,59926.0
2024-10-14 13:40:00,93.34,93.35,93.32,93.34,162248.0,90.7224,90.7321,90.7029,90.7224,162248.0
2024-10-14 13:45:00,93.34,93.35,93.33,93.34,106527.0,90.7224,90.7321,90.7126,90.7224,106527.0
2024-10-14 13:50:00,93.34,93.38,93.33,93.38,209767.0,90.7224,90.7612,90.7126,90.7612,209767.0
2024-10-14 13:55:00,93.38,93.41,93.36,93.41,395000.0,90.7612,90.7904,90.7418,90.7904,395000.0
2024-10-14 14:00:00,93.41,93.48,93.39,93.46,792069.0,90.7904,90.8584,90.7709,90.839,792069.0
2024-10-14 14:05:00,93.46,93.48,93.45,93.46,308773.0,90.839,90.8584,90.8293,90.839,308773.0
2024-10-14 14:10:00,93.47,93.48,93.46,93.47,107618.0,90.8487,90.8584,90.839,90.8487,107618.0
2024-10-14 14:15:00,93.47,93.49,93.46,93.48,138424.0,90.8487,90.8681,90.839,90.8584,138424.0
2024-10-14 14:20:00,93.48,93.49,93.47,93.48,66914.0,90.8584,90.8681,90.8487,90.8584,66914.0
2024-10-14 14:25:00,93.48,93.49,93.43,93.44,172788.0,90.8584,90.8681,90.8098,90.8195,172788.0
2024-10-14 14:30:00,93.44,93.45,93.41,93.43,393773.0,90.8195,90.8293,90.7904,90.8098,393773.0
2024-10-14 14:35:00,93.42,93.43,93.4,93.42,126791.0,90.8001,90.8098,90.7807,90.8001,126791.0
2024-10-14 14:40:00,93.42,93.45,93.41,93.43,69180.0,90.8001,90.8293,90.7904,90.8098,69180.0
2024-10-14 14:45:00,93.42,93.43,93.41,93.42,103749.0,90.8001,90.8098,90.7904,90.8001,103749.0
2024-10-14 14:50:00,93.42,93.42,93.41,93.42,38695.0,90.8001,90.8001,90.7904,90.8001,38695.0
2024-10-14 14:55:00,93.42,93.45,93.38,93.42,214003.0,90.8001,90.8293,90.7612,90.8001,214003.0
2024-10-14 15:00:00,93.41,93.52,93.33,93.52,329803.0,90.7904,90.8973,90.7126,90.8973,329803.0
2024-10-14 15:05:00,93.51,93.52,93.49,93.51,91502.0,90.8876,90.8973,90.8681,90.8876,91502.0
2024-10-14 15:10:00,93.51,93.54,93.5,93.52,94290.0,90.8876,90.9167,90.8779,90.8973,94290.0
2024-10-14 15:15:00,93.52,93.58,93.51,93.58,205828.0,90.8973,90.9556,90.8876,90.9556,205828.0
2024-10-14 15:20:00,93.58,93.59,93.56,93.59,204305.0,90.9556,90.9653,90.9362,90.9653,204305.0
2024-10-14 15:25:00,93.6,93.61,93.57,93.57,124061.0,90.9751,90.9848,90.9459,90.9459,124061.0
2024-10-14 15:30:00,93.57,93.58,93.56,93.58,106083.0,90.9459,90.9556,90.9362,90.9556,106083.0
2024-10-14 15:35:00,93.58,93.58,93.55,93.58,158578.0,90.9556,90.9556,90.9265,90.9556,158578.0
2024-10-14 15:40:00,93.57,93.58,93.55,93.56,202596.0,90.9459,90.9556,90.9265,90.9362,202596.0
2024-10-14 15:45:00,93.56,93.59,93.55,93.59,251519.0,90.9362,90.9653,90.9265,90.9653,251519.0
2024-10-14 15:50:00,93.59,93.61,93.58,93.61,1099331.0,90.9653,90.9848,90.9556,90.9848,1099331.0
2024-10-14 15:55:00,93.61,93.78,93.6,93.76,3704983.0,90.9848,91.15,90.9751,91.1306,3704983.0
2024-10-15 09:30:00,94.46,94.53,94.41,94.49,890849.0,91.8109,91.879,91.7623,91.8401,890849.0
2024-10-15 09:35:00,94.49,94.54,94.43,94.51,694755.0,91.8401,91.8887,91.7818,91.8595,694755.0
2024-10-15 09:40:00,94.51,94.56,94.47,94.52,602782.0,91.8595,91.9081,91.8207,91.8693,602782.0
2024-10-15 09:45:00,94.52,94.55,94.46,94.47,371484.0,91.8693,91.8984,91.8109,91.8207,371484.0
2024-10-15 09:50:00,94.47,94.49,94.4,94.43,349518.0,91.8207,91.8401,91.7526,91.7818,349518.0
2024-10-15 09:55:00,94.43,94.47,94.4,94.45,556726.0,91.7818,91.8207,91.7526,91.8012,556726.0
2024-10-15 10:00:00,94.44,94.44,94.37,94.4,425630.0,91.7915,91.7915,91.7235,91.7526,425630.0
2024-10-15 10:05:00,94.39,94.48,94.39,94.47,483488.0,91.7429,91.8304,91.7429,91.8207,483488.0
2024-10-15 10:10:00,94.48,94.57,94.47,94.55,468240.0,91.8304,91.9179,91.8207,91.8984,468240.0
2024-10-15 10:15:00,94.54,94.62,94.52,94.61,316458.0,91.8887,91.9665,91.8693,91.9567,316458.0
2024-10-15 10:20:00,94.61,94.68,94.59,94.62,369053.0,91.9567,92.0248,91.9373,91.9665,369053.0
2024-10-15 10:25:00,94.63,94.63,94.56,94.56,178003.0,91.9762,91.9762,91.9081,91.9081,178003.0
2024-10-15 10:30:00,94.56,94.64,94.55,94.61,394816.0,91.9081,91.9859,91.8984,91.9567,394816.0
2024-10-15 10:35:00,94.61,94.67,94.57,94.67,401879.0,91.9567,92.0151,91.9179,92.0151,401879.0
2024-10-15 10:40:00,94.67,94.77,94.64,94.74,366479.0,92.0151,92.1122,91.9859,92.0831,366479.0
2024-10-15 10:45:00,94.75,94.79,94.69,94.77,720571.0,92.0928,92.1317,92.0345,92.1122,720571.0
2024-10-15 10:50:00,94.76,94.76,94.65,94.66,382276.0,92.1025,92.1025,91.9956,92.0053,382276.0
2024-10-15 10:55:00,94.66,94.68,94.53,94.54,803417.0,92.0053,92.0248,91.879,91.8887,803417.0
2024-10-15 11:00:00,94.55,94.64,94.51,94.61,736630.0,91.8984,91.9859,91.8595,91.9567,736630.0
2024-10-15 11:05:00,94.62,94.7,94.57,94.65,719071.0,91.9665,92.0442,91.9179,91.9956,719071.0
2024-10-15 11:10:00,94.65,94.71,94.64,94.71,295474.0,91.9956,92.0539,91.9859,92.0539,295474.0
2024-10-15 11:15:00,94.7,94.73,94.63,94.67,2520117.0,92.0442,92.0734,91.9762,92.0151,2520117.0
2024-10-15 11:20:00,94.67,94.69,94.59,94.6,546521.0,92.0151,92.0345,91.9373,91.947,546521.0
2024-10-15 11:25:00,94.6,94.7,94.59,94.66,270088.0,91.947,92.0442,91.9373,92.0053,270088.0
2024-10-15 11:30:00,94.66,94.7,94.64,94.66,276761.0,92.0053,92.0442,91.9859,92.0053,276761.0
2024-10-15 11:35:00,94.66,94.77,94.66,94.75,624331.0,92.0053,92.1122,92.0053,92.0928,624331.0
2024-10-15 11:40:00,94.76,94.77,94.72,94.74,353319.0,92.1025,92.1122,92.0637,92.0831,353319.0
2024-10-15 11:45:00,94.75,94.83,94.74,94.81,506285.0,92.0928,92.1706,92.0831,92.1511,506285.0
2024-10-15 11:50:00,94.8,94.83,94.75,94.81,483280.0,92.1414,92.1706,92.0928,92.1511,483280.0
2024-10-15 11:55:00,94.81,94.83,94.76,94.81,483588.0,92.1511,92.1706,92.1025,92.1511,483588.0
2024-10-15 12:00:00,94.8,94.8,94.71,94.72,150763.0,92.1414,92.1414,92.0539,92.0637,150763.0
2024-10-15 12:05:00,94.73,94.73,94.67,94.68,519369.0,92.0734,92.0734,92.0151,92.0248,519369.0
2024-10-15 12:10:00,94.68,94.75,94.66,94.74,559564.0,92.0248,92.0928,92.0053,92.0831,559564.0
2024-10-15 12:15:00,94.73,94.75,94.7,94.73,468885.0,92.0734,92.0928,92.0442,92.0734,468885.0
2024-10-15 12:20:00,94.72,94.77,94.71,94.76,526174.0,92.0637,92.1122,92.0539,92.1025,526174.0
2024-10-15 12:25:00,94.76,94.77,94.71,94.73,209873.0,92.1025,92.1122,92.0539,92.0734,209873.0
2024-10-15 12:30:00,94.73,94.74,94.71,94.73,154029.0,92.0734,92.0831,92.0539,92.0734,154029.0
2024-10-15 12:35:00,94.73,94.74,94.71,94.73,189986.0,92.0734,92.0831,92.0539,92.0734,189986.0
2024-10-15 12:40:00,94.73,94.74,94.69,94.72,207607.0,92.0734,92.0831,92.0345,92.0637,207607.0
2024-10-15 12:45:00,94.72,94.77,94.71,94.77,266243.0,92.0637,92.1122,92.0539,92.1122,266243.0
2024-10-15 12:50:00,94.77,94.78,94.75,94.77,206494.0,92.1122,92.122,92.0928,92.1122,206494.0
2024-10-15 12:55:00,94.77,94.77,94.7,94.71,235605.0,92.1122,92.1122,92.0442,92.0539,235605.0
2024-10-15 13:00:00,94.7,94.71,94.65,94.65,127661.0,92.0442,92.0539,91.9956,91.9956,127661.0
2024-10-15 13:05:00,94.66,94.7,94.65,94.67,125629.0,92.0053,92.0442,91.9956,92.0151,125629.0
2024-10-15 13:10:00,94.67,94.7,94.66,94.7,229010.0,92.0151,92.0442,92.0053,92.0442,229010.0
2024-10-15 13:15:00,94.7,94.7,94.67,94.69,108176.0,92.0442,92.0442,92.0151,92.0345,108176.0
2024-10-15 13:20:00,94.69,94.74,94.68,94.72,159297.0,92.0345,92.0831,92.0248,92.0637,159297.0
2024-10-15 13:25:00,94.72,94.72,94.68,94.7,170725.0,92.0637,92.0637,92.0248,92.0442,170725.0
2024-10-15 13:30:00,94.7,94.74,94.7,94.73,143414.0,92.0442,92.0831,92.0442,92.0734,143414.0
2024-10-15 13:35:00,94.73,94.77,94.71,94.76,309892.0,92.0734,92.1122,92.0539,92.1025,309892.0
2024-10-15 13:40:00,94.77,94.81,94.76,94.78,329754.0,92.1122,92.1511,92.1025,92.122,329754.0
2024-10-15 13:45:00,94.78,94.78,94.71,94.75,332675.0,92.122,92.122,92.0539,92.0928,332675.0
2024-10-15 13:50:00,94.74,94.76,94.72,94.76,149321.0,92.0831,92.1025,92.0637,92.1025,149321.0
2024-10-15 13:55:00,94.75,94.77,94.74,94.77,336213.0,92.0928,92.1122,92.0831,92.1122,336213.0
2024-10-15 14:00:00,94.77,94.8,94.75,94.79,143663.0,92.1122,92.1414,92.0928,92.1317,143663.0
2024-10-15 14:05:00,94.79,94.83,94.77,94.83,233822.0,92.1317,92.1706,92.1122,92.1706,233822.0
2024-10-15 14:10:00,94.82,94.87,94.82,94.87,188614.0,92.1608,92.2094,92.1608,92.2094,188614.0
2024-10-15 14:15:00,94.87,94.9,94.85,94.9,252598.0,92.2094,92.2386,92.19,92.2386,252598.0
2024-10-15 14:20:00,94.9,94.9,94.83,94.84,297727.0,92.2386,92.2386,92.1706,92.1803,297727.0
2024-10-15 14:25:00,94.84,94.88,94.83,94.87,245147.0,92.1803,92.2192,92.1706,92.2094,245147.0
2024-10-15 14:30:00,94.88,94.92,94.87,94.91,191780.0,92.2192,92.258,92.2094,92.2483,191780.0
2024-10-15 14:35:00,94.9,94.92,94.89,94.9,256711.0,92.2386,92.258,92.2289,92.2386,256711.0
2024-10-15 14:40:00,94.9,94.91,94.87,94.88,166128.0,92.2386,92.2483,92.2094,92.2192,166128.0
2024-10-15 14:45:00,94.88,94.91,94.87,94.89,356158.0,92.2192,92.2483,92.2094,92.2289,356158.0
2024-10-15 14:50:00,94.89,94.91,94.84,94.87,148954.0,92.2289,92.2483,92.1803,92.2094,148954.0
2024-10-15 14:55:00,94.86,94.89,94.8,94.81,526454.0,92.1997,92.2289,92.1414,92.1511,526454.0
2024-10-15 15:00:00,94.8,94.84,94.77,94.81,366077.0,92.1414,92.1803,92.1122,92.1511,366077.0
2024-10-15 15:05:00,94.81,94.87,94.81,94.87,302499.0,92.1511,92.2094,92.1511,92.2094,302499.0
2024-10-15 15:10:00,94.87,94.94,94.86,94.93,378802.0,92.2094,92.2775,92.1997,92.2678,378802.0
2024-10-15 15:15:00,94.92,95.0,94.91,94.98,412010.0,92.258,92.3358,92.2483,92.3164,412010.0
2024-10-15 15:20:00,94.99,95.0,94.95,94.98,249175.0,92.3261,92.3358,92.2872,92.3164,249175.0
2024-10-15 15:25:00,94.98,95.0,94.97,94.99,263279.0,92.3164,92.3358,92.3066,92.3261,263279.0
2024-10-15 15:30:00,94.98,95.0,94.95,94.97,370831.0,92.3164,92.3358,92.2872,92.3066,370831.0
2024-10-15 15:35:00,94.97,94.97,94.93,94.94,1061013.0,92.3066,92.3066,92.2678,92.2775,1061013.0
2024-10-15 15:40:00,94.94,94.94,94.89,94.9,289818.0,92.2775,92.2775,92.2289,92.2386,289818.0
2024-10-15 15:45:00,94.9,94.93,94.9,94.92,337217.0,92.2386,92.2678,92.2386,92.258,337217.0
2024-10-15 15:50:00,94.91,94.96,94.9,94.96,947619.0,92.2483,92.2969,92.2386,92.2969,947619.0
2024-10-15 15:55:00,94.95,95.0,94.92,94.95,2539539.0,92.2872,92.3358,92.258,92.2872,2539539.0
2024-10-16 09:30:00,95.39,95.4,95.31,95.34,514499.0,92.7149,92.7246,92.6371,92.6663,514499.0
2024-10-16 09:35:00,95.34,95.36,95.25,95.27,648045.0,92.6663,92.6857,92.5788,92.5982,648045.0
2024-10-16 09:40:00,95.28,95.41,95.27,95.4,311075.0,92.6079,92.7343,92.5982,92.7246,311075.0
2024-10-16 09:45:00,95.41,95.42,95.38,95.39,616294.0,92.7343,92.744,92.7051,92.7149,616294.0
2024-10-16 09:50:00,95.39,95.4,95.33,95.37,764223.0,92.7149,92.7246,92.6565,92.6954,764223.0
2024-10-16 09:55:00,95.36,95.39,95.33,95.39,377036.0,92.6857,92.7149,92.6565,92.7149,377036.0
2024-10-16 10:00:00,95.38,95.41,95.34,95.36,575537.0,92.7051,92.7343,92.6663,92.6857,575537.0
2024-10-16 10:05:00,95.36,95.38,95.31,95.32,621966.0,92.6857,92.7051,92.6371,92.6468,621966.0
2024-10-16 10:10:00,95.32,95.39,95.31,95.36,417089.0,92.6468,92.7149,92.6371,92.6857,417089.0
2024-10-16 10:15:00,95.36,95.38,95.31,95.35,280286.0,92.6857,92.7051,92.6371,92.676,280286.0
2024-10-16 10:20:00,95.36,95.36,95.32,95.35,349279.0,92.6857,92.6857,92.6468,92.676,349279.0
2024-10-16 10:25:00,95.35,95.36,95.31,95.33,223532.0,92.676,92.6857,92.6371,92.6565,223532.0
2024-10-16 10:30:00,95.33,95.34,95.27,95.27,297944.0,92.6565,92.6663,92.5982,92.5982,297944.0
2024-10-16 10:35:00,95.27,95.29,95.25,95.28,808499.0,92.5982,92.6177,92.5788,92.6079,808499.0
2024-10-16 10:40:00,95.28,95.33,95.27,95.33,272250.0,92.6079,92.6565,92.5982,92.6565,272250.0
2024-10-16 10:45:00,95.33,95.38,95.33,95.38,116184.0,92.6565,92.7051,92.6565,92.7051,116184.0
2024-10-16 10:50:00,95.38,95.39,95.36,95.36,60791.0,92.7051,92.7149,92.6857,92.6857,60791.0
2024-10-16 10:55:00,95.37,95.37,95.27,95.37,353081.0,92.6954,92.6954,92.5982,92.6954,353081.0
2024-10-16 11:00:00,95.38,95.44,95.34,95.42,311027.0,92.7051,92.7635,92.6663,92.744,311027.0
2024-10-16 11:05:00,95.43,95.51,95.37,95.51,311942.0,92.7537,92.8315,92.6954,92.8315,311942.0
2024-10-16 11:10:00,95.51,95.56,95.49,95.56,633134.0,92.8315,92.8801,92.8121,92.8801,633134.0
2024-10-16 11:15:00,95.56,95.59,95.54,95.59,703522.0,92.8801,92.9093,92.8607,92.9093,703522.0
2024-10-16 11:20:00,95.6,95.61,95.57,95.57,271618.0,92.919,92.9287,92.8898,92.8898,271618.0
2024-10-16 11:25:00,95.57,95.62,95.57,95.58,214906.0,92.8898,92.9384,92.8898,92.8995,214906.0
2024-10-16 11:30:00,95.58,95.58,95.5,95.5,202778.0,92.8995,92.8995,92.8218,92.8218,202778.0
2024-10-16 11:35:00,95.49,95.52,95.44,95.44,361009.0,92.8121,92.8412,92.7635,92.7635,361009.0
2024-10-16 11:40:00,95.45,95.46,95.36,95.37,259306.0,92.7732,92.7829,92.6857,92.6954,259306.0
2024-10-16 11:45:00,95.37,95.4,95.31,95.32,279781.0,92.6954,92.7246,92.6371,92.6468,279781.0
2024-10-16 11:50:00,95.32,95.4,95.29,95.39,335290.0,92.6468,92.7246,92.6177,92.7149,335290.0
2024-10-16 11:55:00,95.38,95.39,95.32,95.33,204203.0,92.7051,92.7149,92.6468,92.6565,204203.0
2024-10-16 12:00:00,95.34,95.35,95.29,95.32,304961.0,92.6663,92.676,92.6177,92.6468,304961.0
2024-10-16 12:05:00,95.32,95.37,95.31,95.34,219267.0,92.6468,92.6954,92.6371,92.6663,219267.0
2024-10-16 12:10:00,95.34,95.35,95.31,95.32,148557.0,92.6663,92.676,92.6371,92.6468,148557.0
2024-10-16 12:15:00,95.31,95.35,95.31,95.32,112823.0,92.6371,92.676,92.6371,92.6468,112823.0
2024-10-16 12:20:00,95.32,95.36,95.31,95.33,168885.0,92.6468,92.6857,92.6371,92.6565,168885.0
2024-10-16 12:25:00,95.34,95.36,95.33,95.34,1059992.0,92.6663,92.6857,92.6565,92.6663,1059992.0
2024-10-16 12:30:00,95.34,95.35,95.32,95.34,190556.0,92.6663,92.676,92.6468,92.6663,190556.0
2024-10-16 12:35:00,95.33,95.33,95.26,95.26,250335.0,92.6565,92.6565,92.5885,92.5885,250335.0
2024-10-16 12:40:00,95.27,95.35,95.26,95.35,252852.0,92.5982,92.676,92.5885,92.676,252852.0
2024-10-16 12:45:00,95.34,95.35,95.28,95.29,194002.0,92.6663,92.676,92.6079,92.6177,194002.0
2024-10-16 12:50:00,95.28,95.32,95.28,95.32,103282.0,92.6079,92.6468,92.6079,92.6468,103282.0
2024-10-16 12:55:00,95.32,95.33,95.29,95.31,118757.0,92.6468,92.6565,92.6177,92.6371,118757.0
2024-10-16 13:00:00,95.3,95.33,95.27,95.27,195137.0,92.6274,92.6565,92.5982,92.5982,195137.0
2024-10-16 13:05:00,95.28,95.28,95.23,95.23,208842.0,92.6079,92.6079,92.5593,92.5593,208842.0
2024-10-16 13:10:00,95.24,95.24,95.19,95.19,191469.0,92.5691,92.5691,92.5205,92.5205,191469.0
2024-10-16 13:15:00,95.19,95.23,95.19,95.23,112825.0,92.5205,92.5593,92.5205,92.5593,112825.0
2024-10-16 13:20:00,95.22,95.25,95.2,95.2,205600.0,92.5496,92.5788,92.5302,92.5302,205600.0
2024-10-16 13:25:00,95.21,95.22,95.16,95.17,221556.0,92.5399,92.5496,92.4913,92.501,221556.0
2024-10-16 13:30:00,95.17,95.19,95.14,95.17,188030.0,92.501,92.5205,92.4719,92.501,188030.0
2024-10-16 13:35:00,95.17,95.23,95.17,95.21,92009.0,92.501,92.5593,92.501,92.5399,92009.0
2024-10-16 13:40:00,95.21,95.24,95.18,95.19,159145.0,92.5399,92.5691,92.5108,92.5205,159145.0
2024-10-16 13:45:00,95.19,95.23,95.17,95.23,104048.0,92.5205,92.5593,92.501,92.5593,104048.0
2024-10-16 13:50:00,95.23,95.27,95.21,95.24,275549.0,92.5593,92.5982,92.5399,92.5691,275549.0
2024-10-16 13:55:00,95.24,95.26,95.23,95.25,126836.0,92.5691,92.5885,92.5593,92.5788,126836.0
2024-10-16 14:00:00,95.25,95.27,95.24,95.27,179974.0,92.5788,92.5982,92.5691,92.5982,179974.0
2024-10-16 14:05:00,95.27,95.29,95.25,95.26,211805.0,92.5982,92.6177,92.5788,92.5885,211805.0
2024-10-16 14:10:00,95.26,95.28,95.25,95.28,80570.0,92.5885,92.6079,92.5788,92.6079,80570.0
2024-10-16 14:15:00,95.28,95.3,95.26,95.27,345828.0,92.6079,92.6274,92.5885,92.5982,345828.0
2024-10-16 14:20:00,95.28,95.29,95.25,95.26,539868.0,92.6079,92.6177,92.5788,92.5885,539868.0
2024-10-16 14:25:00,95.26,95.26,95.25,95.26,158985.0,92.5885,92.5885,92.5788,92.5885,158985.0
2024-10-16 14:30:00,95.25,95.31,95.25,95.27,176694.0,92.5788,92.6371,92.5788,92.5982,176694.0
2024-10-16 14:35:00,95.27,95.28,95.23,95.24,85021.0,92.5982,92.6079,92.5593,92.5691,85021.0
2024-10-16 14:40:00,95.23,95.25,95.19,95.22,198718.0,92.5593,92.5788,92.5205,92.5496,198718.0
2024-10-16 14:45:00,95.22,95.23,95.2,95.23,54469.0,92.5496,92.5593,92.5302,92.5593,54469.0
2024-10-16 14:50:00,95.23,95.25,95.21,95.22,312859.0,92.5593,92.5788,92.5399,92.5496,312859.0
2024-10-16 14:55:00,95.22,95.27,95.21,95.23,454604.0,92.5496,92.5982,92.5399,92.5593,454604.0
2024-10-16 15:00:00,95.23,95.24,95.2,95.2,114740.0,92.5593,92.5691,92.5302,92.5302,114740.0
2024-10-16 15:05:00,95.2,95.21,95.16,95.19,407575.0,92.5302,92.5399,92.4913,92.5205,407575.0
2024-10-16 15:10:00,95.19,95.2,95.17,95.18,87711.0,92.5205,92.5302,92.501,92.5108,87711.0
2024-10-16 15:15:00,95.19,95.21,95.16,95.18,334463.0,92.5205,92.5399,92.4913,92.5108,334463.0
2024-10-16 15:20:00,95.18,95.19,95.17,95.18,62047.0,92.5108,92.5205,92.501,92.5108,62047.0
2024-10-16 15:25:00,95.17,95.2,95.14,95.19,207986.0,92.501,92.5302,92.4719,92.5205,207986.0
2024-10-16 15:30:00,95.19,95.21,95.18,95.19,108030.0,92.5205,92.5399,92.5108,92.5205,108030.0
2024-10-16 15:35:00,95.19,95.2,95.17,95.18,349231.0,92.5205,92.5302,92.501,92.5108,349231.0
2024-10-16 15:40:00,95.17,95.18,95.15,95.17,280159.0,92.501,92.5108,92.4816,92.501,280159.0
2024-10-16 15:45:00,95.17,95.19,95.15,95.18,349066.0,92.501,92.5205,92.4816,92.5108,349066.0
2024-10-16 15:50:00,95.18,95.21,95.15,95.2,652901.0,92.5108,92.5399,92.4816,92.5302,652901.0
2024-10-16 15:55:00,95.2,95.3,95.2,95.29,2832058.0,92.5302,92.6274,92.5302,92.6177,2832058.0
2024-10-17 09:30:00,94.29,94.38,94.28,94.32,881617.0,91.6457,91.7332,91.636,91.6749,881617.0
2024-10-17 09:35:00,94.32,94.44,94.28,94.38,662074.0,91.6749,91.7915,91.636,91.7332,662074.0
2024-10-17 09:40:00,94.38,94.42,94.24,94.26,573528.0,91.7332,91.7721,91.5971,91.6166,573528.0
2024-10-17 09:45:00,94.26,94.27,94.05,94.06,1060803.0,91.6166,91.6263,91.4124,91.4222,1060803.0
2024-10-17 09:50:00,94.06,94.11,94.01,94.02,708656.0,91.4222,91.4708,91.3736,91.3833,708656.0
2024-10-17 09:55:00,94.02,94.07,94.0,94.02,440030.0,91.3833,91.4319,91.3638,91.3833,440030.0
2024-10-17 10:00:00,94.03,94.05,93.91,93.91,637008.0,91.393,91.4124,91.2764,91.2764,637008.0
2024-10-17 10:05:00,93.91,93.94,93.84,93.92,648749.0,91.2764,91.3055,91.2083,91.2861,648749.0
2024-10-17 10:10:00,93.92,94.07,93.91,94.03,462266.0,91.2861,91.4319,91.2764,91.393,462266.0
2024-10-17 10:15:00,94.02,94.07,93.99,94.0,425229.0,91.3833,91.4319,91.3541,91.3638,425229.0
2024-10-17 10:20:00,94.0,94.13,93.98,94.07,426617.0,91.3638,91.4902,91.3444,91.4319,426617.0
2024-10-17 10:25:00,94.06,94.1,94.04,94.07,365359.0,91.4222,91.461,91.4027,91.4319,365359.0
2024-10-17 10:30:00,94.06,94.1,94.01,94.04,456388.0,91.4222,91.461,91.3736,91.4027,456388.0
2024-10-17 10:35:00,94.04,94.05,93.93,93.96,416983.0,91.4027,91.4124,91.2958,91.325,416983.0
2024-10-17 10:40:00,93.95,93.95,93.88,93.93,421014.0,91.3152,91.3152,91.2472,91.2958,421014.0
2024-10-17 10:45:00,93.94,93.97,93.9,93.95,263738.0,91.3055,91.3347,91.2666,91.3152,263738.0
2024-10-17 10:50:00,93.95,93.98,93.9,93.93,356145.0,91.3152,91.3444,91.2666,91.2958,356145.0
2024-10-17 10:55:00,93.93,93.98,93.9,93.93,551319.0,91.2958,91.3444,91.2666,91.2958,551319.0
2024-10-17 11:00:00,93.93,93.93,93.82,93.88,400434.0,91.2958,91.2958,91.1889,91.2472,400434.0
2024-10-17 11:05:00,93.88,93.9,93.85,93.89,234660.0,91.2472,91.2666,91.218,91.2569,234660.0
2024-10-17 11:10:00,93.89,93.89,93.79,93.8,372168.0,91.2569,91.2569,91.1597,91.1695,372168.0
2024-10-17 11:15:00,93.8,93.87,93.78,93.86,423225.0,91.1695,91.2375,91.15,91.2278,423225.0
2024-10-17 11:20:00,93.87,93.9,93.85,93.9,194992.0,91.2375,91.2666,91.218,91.2666,194992.0
2024-10-17 11:25:00,93.9,93.99,93.89,93.97,386632.0,91.2666,91.3541,91.2569,91.3347,386632.0
2024-10-17 11:30:00,93.97,94.0,93.96,93.97,325648.0,91.3347,91.3638,91.325,91.3347,325648.0
2024-10-17 11:35:00,93.97,93.97,93.92,93.94,553060.0,91.3347,91.3347,91.2861,91.3055,553060.0
2024-10-17 11:40:00,93.94,93.96,93.91,93.93,388950.0,91.3055,91.325,91.2764,91.2958,388950.0
2024-10-17 11:45:00,93.94,93.96,93.88,93.9,246342.0,91.3055,91.325,91.2472,91.2666,246342.0
2024-10-17 11:50:00,93.9,93.92,93.86,93.92,334959.0,91.2666,91.2861,91.2278,91.2861,334959.0
2024-10-17 11:55:00,93.92,93.94,93.9,93.94,373725.0,91.2861,91.3055,91.2666,91.3055,373725.0
2024-10-17 12:00:00,93.94,93.94,93.79,93.8,378774.0,91.3055,91.3055,91.1597,91.1695,378774.0
2024-10-17 12:05:00,93.79,93.85,93.79,93.82,259585.0,91.1597,91.218,91.1597,91.1889,259585.0
2024-10-17 12:10:00,93.83,93.87,93.81,93.85,344708.0,91.1986,91.2375,91.1792,91.218,344708.0
2024-10-17 12:15:00,93.84,93.85,93.81,93.82,262641.0,91.2083,91.218,91.1792,91.1889,262641.0
2024-10-17 12:20:00,93.83,93.87,93.82,93.87,256615.0,91.1986,91.2375,91.1889,91.2375,256615.0
2024-10-17 12:25:00,93.87,93.88,93.83,93.85,193138.0,91.2375,91.2472,91.1986,91.218,193138.0
2024-10-17 12:30:00,93.85,93.89,93.85,93.88,240240.0,91.218,91.2569,91.218,91.2472,240240.0
2024-10-17 12:35:00,93.88,93.9,93.86,93.9,188801.0,91.2472,91.2666,91.2278,91.2666,188801.0
2024-10-17 12:40:00,93.9,93.9,93.78,93.8,493646.0,91.2666,91.2666,91.15,91.1695,493646.0
2024-10-17 12:45:00,93.79,93.8,93.74,93.75,431337.0,91.1597,91.1695,91.1111,91.1209,431337.0
2024-10-17 12:50:00,93.75,93.79,93.74,93.78,219171.0,91.1209,91.1597,91.1111,91.15,219171.0
2024-10-17 12:55:00,93.77,93.82,93.77,93.77,219565.0,91.1403,91.1889,91.1403,91.1403,219565.0
2024-10-17 13:00:00,93.78,93.82,93.75,93.81,209647.0,91.15,91.1889,91.1209,91.1792,209647.0
2024-10-17 13:05:00,93.82,93.88,93.81,93.82,273217.0,91.1889,91.2472,91.1792,91.1889,273217.0
2024-10-17 13:10:00,93.82,93.84,93.82,93.83,141171.0,91.1889,91.2083,91.1889,91.1986,141171.0
2024-10-17 13:15:00,93.83,93.85,93.79,93.81,319267.0,91.1986,91.218,91.1597,91.1792,319267.0
2024-10-17 13:20:00,93.8,93.83,93.78,93.81,304268.0,91.1695,91.1986,91.15,91.1792,304268.0
2024-10-17 13:25:00,93.81,93.83,93.79,93.81,204032.0,91.1792,91.1986,91.1597,91.1792,204032.0
2024-10-17 13:30:00,93.81,93.82,93.76,93.8,252712.0,91.1792,91.1889,91.1306,91.1695,252712.0
2024-10-17 13:35:00,93.8,93.8,93.72,93.72,286066.0,91.1695,91.1695,91.0917,91.0917,286066.0
2024-10-17 13:40:00,93.73,93.75,93.7,93.75,353168.0,91.1014,91.1209,91.0723,91.1209,353168.0
2024-10-17 13:45:00,93.75,93.76,93.7,93.72,300441.0,91.1209,91.1306,91.0723,91.0917,300441.0
2024-10-17 13:50:00,93.72,93.74,93.7,93.7,185366.0,91.0917,91.1111,91.0723,91.0723,185366.0
2024-10-17 13:55:00,93.71,93.72,93.68,93.7,194660.0,91.082,91.0917,91.0528,91.0723,194660.0
2024-10-17 14:00:00,93.7,93.72,93.67,93.68,231310.0,91.0723,91.0917,91.0431,91.0528,231310.0
2024-10-17 14:05:00,93.68,93.73,93.68,93.72,260871.0,91.0528,91.1014,91.0528,91.0917,260871.0
2024-10-17 14:10:00,93.72,93.73,93.72,93.73,208817.0,91.0917,91.1014,91.0917,91.1014,208817.0
2024-10-17 14:15:00,93.73,93.73,93.67,93.69,250975.0,91.1014,91.1014,91.0431,91.0625,250975.0
2024-10-17 14:20:00,93.69,93.73,93.68,93.71,180658.0,91.0625,91.1014,91.0528,91.082,180658.0
2024-10-17 14:25:00,93.71,93.74,93.7,93.7,371823.0,91.082,91.1111,91.0723,91.0723,371823.0
2024-10-17 14:30:00,93.7,93.72,93.68,93.71,186248.0,91.0723,91.0917,91.0528,91.082,186248.0
2024-10-17 14:35:00,93.7,93.74,93.69,93.73,185024.0,91.0723,91.1111,91.0625,91.1014,185024.0
2024-10-17 14:40:00,93.74,93.78,93.72,93.78,209089.0,91.1111,91.15,91.0917,91.15,209089.0
2024-10-17 14:45:00,93.78,93.78,93.73,93.76,283078.0,91.15,91.15,91.1014,91.1306,283078.0
2024-10-17 14:50:00,93.76,93.76,93.72,93.73,400418.0,91.1306,91.1306,91.0917,91.1014,400418.0
2024-10-17 14:55:00,93.74,93.76,93.71,93.74,346892.0,91.1111,91.1306,91.082,91.1111,346892.0
2024-10-17 15:00:00,93.73,93.78,93.72,93.77,235132.0,91.1014,91.15,91.0917,91.1403,235132.0
2024-10-17 15:05:00,93.77,93.78,93.75,93.76,318899.0,91.1403,91.15,91.1209,91.1306,318899.0
2024-10-17 15:10:00,93.76,93.77,93.72,93.77,287841.0,91.1306,91.1403,91.0917,91.1403,287841.0
2024-10-17 15:15:00,93.77,93.81,93.76,93.79,235113.0,91.1403,91.1792,91.1306,91.1597,235113.0
2024-10-17 15:20:00,93.79,93.81,93.78,93.81,282509.0,91.1597,91.1792,91.15,91.1792,282509.0
2024-10-17 15:25:00,93.8,93.84,93.8,93.83,242932.0,91.1695,91.2083,91.1695,91.1986,242932.0
2024-10-17 15:30:00,93.83,93.84,93.81,93.83,279374.0,91.1986,91.2083,91.1792,91.1986,279374.0
2024-10-17 15:35:00,93.82,93.85,93.8,93.8,542914.0,91.1889,91.218,91.1695,91.1695,542914.0
2024-10-17 15:40:00,93.8,93.81,93.78,93.81,361890.0,91.1695,91.1792,91.15,91.1792,361890.0
2024-10-17 15:45:00,93.81,93.84,93.8,93.84,321493.0,91.1792,91.2083,91.1695,91.2083,321493.0
2024-10-17 15:50:00,93.84,93.84,93.78,93.8,995089.0,91.2083,91.2083,91.15,91.1695,995089.0
2024-10-17 15:55:00,93.8,93.83,93.78,93.8,2252530.0,91.1695,91.1986,91.15,91.1695,2252530.0
2024-10-18 09:30:00,94.05,94.19,94.0,94.14,778480.0,91.4124,91.5485,91.3638,91.4999,778480.0
2024-10-18 09:35:00,94.15,94.19,94.09,94.09,378624.0,91.5096,91.5485,91.4513,91.4513,378624.0
2024-10-18 09:40:00,94.09,94.1,93.96,93.98,223964.0,91.4513,91.461,91.325,91.3444,223964.0
2024-10-18 09:45:00,93.98,94.04,93.96,94.03,371554.0,91.3444,91.4027,91.325,91.393,371554.0
2024-10-18 09:50:00,94.03,94.07,94.02,94.04,272907.0,91.393,91.4319,91.3833,91.4027,272907.0
2024-10-18 09:55:00,94.05,94.14,94.05,94.12,430287.0,91.4124,91.4999,91.4124,91.4805,430287.0
2024-10-18 10:00:00,94.12,94.14,94.09,94.1,318803.0,91.4805,91.4999,91.4513,91.461,318803.0
2024-10-18 10:05:00,94.1,94.15,94.06,94.08,221644.0,91.461,91.5096,91.4222,91.4416,221644.0
2024-10-18 10:10:00,94.08,94.11,94.04,94.09,338906.0,91.4416,91.4708,91.4027,91.4513,338906.0
2024-10-18 10:15:00,94.09,94.14,94.08,94.08,304277.0,91.4513,91.4999,91.4416,91.4416,304277.0
2024-10-18 10:20:00,94.08,94.13,94.05,94.11,208678.0,91.4416,91.4902,91.4124,91.4708,208678.0
2024-10-18 10:25:00,94.1,94.1,94.04,94.07,123407.0,91.461,91.461,91.4027,91.4319,123407.0
2024-10-18 10:30:00,94.06,94.07,94.02,94.06,192611.0,91.4222,91.4319,91.3833,91.4222,192611.0
2024-10-18 10:35:00,94.06,94.13,94.02,94.11,413058.0,91.4222,91.4902,91.3833,91.4708,413058.0
2024-10-18 10:40:00,94.12,94.17,94.11,94.14,117506.0,91.4805,91.5291,91.4708,91.4999,117506.0
2024-10-18 10:45:00,94.14,94.19,94.13,94.17,174834.0,91.4999,91.5485,91.4902,91.5291,174834.0
2024-10-18 10:50:00,94.18,94.21,94.12,94.14,175112.0,91.5388,91.568,91.4805,91.4999,175112.0
2024-10-18 10:55:00,94.15,94.2,94.14,94.17,383519.0,91.5096,91.5582,91.4999,91.5291,383519.0
2024-10-18 11:00:00,94.17,94.21,94.14,94.2,191352.0,91.5291,91.568,91.4999,91.5582,191352.0
2024-10-18 11:05:00,94.21,94.22,94.16,94.17,183768.0,91.568,91.5777,91.5194,91.5291,183768.0
2024-10-18 11:10:00,94.18,94.2,94.16,94.17,248004.0,91.5388,91.5582,91.5194,91.5291,248004.0
2024-10-18 11:15:00,94.18,94.18,94.14,94.16,415553.0,91.5388,91.5388,91.4999,91.5194,415553.0
2024-10-18 11:20:00,94.16,94.19,94.12,94.19,370948.0,91.5194,91.5485,91.4805,91.5485,370948.0
2024-10-18 11:25:00,94.19,94.19,94.12,94.16,605089.0,91.5485,91.5485,91.4805,91.5194,605089.0
2024-10-18 11:30:00,94.16,94.25,94.15,94.23,376855.0,91.5194,91.6068,91.5096,91.5874,376855.0
2024-10-18 11:35:00,94.23,94.26,94.17,94.17,235180.0,91.5874,91.6166,91.5291,91.5291,235180.0
2024-10-18 11:40:00,94.17,94.18,94.14,94.16,233791.0,91.5291,91.5388,91.4999,91.5194,233791.0
2024-10-18 11:45:00,94.16,94.19,94.14,94.18,181009.0,91.5194,91.5485,91.4999,91.5388,181009.0
2024-10-18 11:50:00,94.18,94.21,94.15,94.15,212649.0,91.5388,91.568,91.5096,91.5096,212649.0
2024-10-18 11:55:00,94.16,94.2,94.15,94.18,203060.0,91.5194,91.5582,91.5096,91.5388,203060.0
2024-10-18 12:00:00,94.18,94.18,94.12,94.15,290362.0,91.5388,91.5388,91.4805,91.5096,290362.0
2024-10-18 12:05:00,94.15,94.16,94.1,94.12,460873.0,91.5096,91.5194,91.461,91.4805,460873.0
2024-10-18 12:10:00,94.13,94.17,94.12,94.12,277895.0,91.4902,91.5291,91.4805,91.4805,277895.0
2024-10-18 12:15:00,94.12,94.17,94.11,94.14,103491.0,91.4805,91.5291,91.4708,91.4999,103491.0
2024-10-18 12:20:00,94.15,94.15,94.12,94.13,158363.0,91.5096,91.5096,91.4805,91.4902,158363.0
2024-10-18 12:25:00,94.13,94.16,94.1,94.15,60189.0,91.4902,91.5194,91.461,91.5096,60189.0
2024-10-18 12:30:00,94.15,94.2,94.15,94.19,114813.0,91.5096,91.5582,91.5096,91.5485,114813.0
2024-10-18 12:35:00,94.19,94.2,94.16,94.19,150313.0,91.5485,91.5582,91.5194,91.5485,150313.0
2024-10-18 12:40:00,94.19,94.22,94.17,94.21,136694.0,91.5485,91.5777,91.5291,91.568,136694.0
2024-10-18 12:45:00,94.22,94.23,94.2,94.21,85929.0,91.5777,91.5874,91.5582,91.568,85929.0
2024-10-18 12:50:00,94.22,94.25,94.21,94.25,266198.0,91.5777,91.6068,91.568,91.6068,266198.0
2024-10-18 12:55:00,94.25,94.28,94.23,94.26,251756.0,91.6068,91.636,91.5874,91.6166,251756.0
2024-10-18 13:00:00,94.25,94.25,94.2,94.2,82169.0,91.6068,91.6068,91.5582,91.5582,82169.0
2024-10-18 13:05:00,94.2,94.23,94.19,94.21,118617.0,91.5582,91.5874,91.5485,91.568,118617.0
2024-10-18 13:10:00,94.2,94.23,94.17,94.18,145273.0,91.5582,91.5874,91.5291,91.5388,145273.0
2024-10-18 13:15:00,94.18,94.2,94.12,94.15,141694.0,91.5388,91.5582,91.4805,91.5096,141694.0
2024-10-18 13:20:00,94.16,94.17,94.1,94.11,142312.0,91.5194,91.5291,91.461,91.4708,142312.0
2024-10-18 13:25:00,94.11,94.13,94.06,94.08,440189.0,91.4708,91.4902,91.4222,91.4416,440189.0
2024-10-18 13:30:00,94.07,94.11,94.07,94.09,177587.0,91.4319,91.4708,91.4319,91.4513,177587.0
2024-10-18 13:35:00,94.09,94.09,94.05,94.06,102003.0,91.4513,91.4513,91.4124,91.4222,102003.0
2024-10-18 13:40:00,94.06,94.08,94.03,94.05,121780.0,91.4222,91.4416,91.393,91.4124,121780.0
2024-10-18 13:45:00,94.05,94.07,93.98,93.99,137269.0,91.4124,91.4319,91.3444,91.3541,137269.0
2024-10-18 13:50:00,93.98,94.01,93.97,93.98,185163.0,91.3444,91.3736,91.3347,91.3444,185163.0
2024-10-18 13:55:00,93.97,94.0,93.94,93.98,182580.0,91.3347,91.3638,91.3055,91.3444,182580.0
2024-10-18 14:00:00,93.98,94.05,93.97,94.05,69498.0,91.3444,91.4124,91.3347,91.4124,69498.0
2024-10-18 14:05:00,94.05,94.07,94.04,94.05,66790.0,91.4124,91.4319,91.4027,91.4124,66790.0
2024-10-18 14:10:00,94.05,94.08,94.04,94.07,68212.0,91.4124,91.4416,91.4027,91.4319,68212.0
2024-10-18 14:15:00,94.06,94.08,94.05,94.06,62026.0,91.4222,91.4416,91.4124,91.4222,62026.0
2024-10-18 14:20:00,94.05,94.08,94.05,94.07,54191.0,91.4124,91.4416,91.4124,91.4319,54191.0
2024-10-18 14:25:00,94.07,94.08,94.03,94.04,75168.0,91.4319,91.4416,91.393,91.4027,75168.0
2024-10-18 14:30:00,94.04,94.06,94.03,94.06,41216.0,91.4027,91.4222,91.393,91.4222,41216.0
2024-10-18 14:35:00,94.06,94.06,94.03,94.04,133647.0,91.4222,91.4222,91.393,91.4027,133647.0
2024-10-18 14:40:00,94.04,94.04,94.0,94.01,132135.0,91.4027,91.4027,91.3638,91.3736,132135.0
2024-10-18 14:45:00,94.02,94.04,94.01,94.04,78534.0,91.3833,91.4027,91.3736,91.4027,78534.0
2024-10-18 14:50:00,94.04,94.06,94.02,94.04,87219.0,91.4027,91.4222,91.3833,91.4027,87219.0
2024-10-18 14:55:00,94.04,94.08,93.99,94.0,344910.0,91.4027,91.4416,91.3541,91.3638,344910.0
2024-10-18 15:00:00,94.0,94.05,93.94,94.03,269522.0,91.3638,91.4124,91.3055,91.393,269522.0
2024-10-18 15:05:00,94.04,94.05,94.0,94.01,81990.0,91.4027,91.4124,91.3638,91.3736,81990.0
2024-10-18 15:10:00,94.01,94.02,93.97,94.0,89729.0,91.3736,91.3833,91.3347,91.3638,89729.0
2024-10-18 15:15:00,94.0,94.0,93.95,93.98,354457.0,91.3638,91.3638,91.3152,91.3444,354457.0
2024-10-18 15:20:00,93.98,93.99,93.96,93.97,284796.0,91.3444,91.3541,91.325,91.3347,284796.0
2024-10-18 15:25:00,93.98,93.98,93.95,93.95,114973.0,91.3444,91.3444,91.3152,91.3152,114973.0
2024-10-18 15:30:00,93.95,93.99,93.94,93.98,600915.0,91.3152,91.3541,91.3055,91.3444,600915.0
2024-10-18 15:35:00,93.98,93.99,93.97,93.98,153338.0,91.3444,91.3541,91.3347,91.3444,153338.0
2024-10-18 15:40:00,93.99,94.01,93.97,94.0,207676.0,91.3541,91.3736,91.3347,91.3638,207676.0
2024-10-18 15:45:00,94.0,94.01,93.95,93.95,311776.0,91.3638,91.3736,91.3152,91.3152,311776.0
2024-10-18 15:50:00,93.95,94.0,93.93,93.94,885702.0,91.3152,91.3638,91.2958,91.3055,885702.0
2024-10-18 15:55:00,93.93,93.94,93.86,93.88,1860416.0,91.2958,91.3055,91.2278,91.2472,1860416.0
2024-10-21 09:30:00,93.02,93.07,92.99,93.05,679271.0,90.4113,90.4599,90.3822,90.4405,679271.0
2024-10-21 09:35:00,93.05,93.09,93.03,93.04,336949.0,90.4405,90.4794,90.421,90.4308,336949.0
2024-10-21 09:40:00,93.04,93.05,93.0,93.0,335281.0,90.4308,90.4405,90.3919,90.3919,335281.0
2024-10-21 09:45:00,93.01,93.05,92.91,92.93,439263.0,90.4016,90.4405,90.3044,90.3238,439263.0
2024-10-21 09:50:00,92.94,92.99,92.92,92.92,631940.0,90.3336,90.3822,90.3141,90.3141,631940.0
2024-10-21 09:55:00,92.93,92.93,92.83,92.87,807467.0,90.3238,90.3238,90.2267,90.2655,807467.0
2024-10-21 10:00:00,92.86,92.93,92.86,92.93,615218.0,90.2558,90.3238,90.2558,90.3238,615218.0
2024-10-21 10:05:00,92.92,92.97,92.91,92.93,311800.0,90.3141,90.3627,90.3044,90.3238,311800.0
2024-10-21 10:10:00,92.93,92.93,92.86,92.88,615768.0,90.3238,90.3238,90.2558,90.2753,615768.0
2024-10-21 10:15:00,92.88,92.89,92.83,92.87,388600.0,90.2753,90.285,90.2267,90.2655,388600.0
2024-10-21 10:20:00,92.87,92.88,92.83,92.85,221521.0,90.2655,90.2753,90.2267,90.2461,221521.0
2024-10-21 10:25:00,92.85,92.88,92.81,92.84,239733.0,90.2461,90.2753,90.2072,90.2364,239733.0
2024-10-21 10:30:00,92.84,92.84,92.77,92.78,526285.0,90.2364,90.2364,90.1683,90.1781,526285.0
2024-10-21 10:35:00,92.78,92.83,92.76,92.81,413018.0,90.1781,90.2267,90.1586,90.2072,413018.0
2024-10-21 10:40:00,92.81,92.83,92.75,92.81,271172.0,90.2072,90.2267,90.1489,90.2072,271172.0
2024-10-21 10:45:00,92.8,92.8,92.72,92.75,245258.0,90.1975,90.1975,90.1197,90.1489,245258.0
2024-10-21 10:50:00,92.74,92.77,92.7,92.76,502125.0,90.1392,90.1683,90.1003,90.1586,502125.0
2024-10-21 10:55:00,92.75,92.77,92.7,92.75,306294.0,90.1489,90.1683,90.1003,90.1489,306294.0
2024-10-21 11:00:00,92.76,92.78,92.72,92.73,406980.0,90.1586,90.1781,90.1197,90.1295,406980.0
2024-10-21 11:05:00,92.73,92.74,92.58,92.62,1187745.0,90.1295,90.1392,89.9837,90.0225,1187745.0
2024-10-21 11:10:00,92.63,92.66,92.59,92.65,848692.0,90.0323,90.0614,89.9934,90.0517,848692.0
2024-10-21 11:15:00,92.65,92.68,92.63,92.66,605101.0,90.0517,90.0809,90.0323,90.0614,605101.0
2024-10-21 11:20:00,92.66,92.71,92.65,92.7,275323.0,90.0614,90.11,90.0517,90.1003,275323.0
2024-10-21 11:25:00,92.69,92.71,92.63,92.67,388844.0,90.0906,90.11,90.0323,90.0711,388844.0
2024-10-21 11:30:00,92.66,92.68,92.63,92.64,338153.0,90.0614,90.0809,90.0323,90.042,338153.0
2024-10-21 11:35:00,92.64,92.64,92.59,92.6,444784.0,90.042,90.042,89.9934,90.0031,444784.0
2024-10-21 11:40:00,92.59,92.64,92.55,92.56,452118.0,89.9934,90.042,89.9545,89.9642,452118.0
2024-10-21 11:45:00,92.56,92.62,92.55,92.61,282408.0,89.9642,90.0225,89.9545,90.0128,282408.0
2024-10-21 11:50:00,92.61,92.61,92.57,92.59,290378.0,90.0128,90.0128,89.9739,89.9934,290378.0
2024-10-21 11:55:00,92.59,92.62,92.56,92.62,322054.0,89.9934,90.0225,89.9642,90.0225,322054.0
2024-10-21 12:00:00,92.62,92.63,92.56,92.57,180288.0,90.0225,90.0323,89.9642,89.9739,180288.0
2024-10-21 12:05:00,92.57,92.59,92.56,92.59,189548.0,89.9739,89.9934,89.9642,89.9934,189548.0
2024-10-21 12:10:00,92.59,92.59,92.47,92.48,722655.0,89.9934,89.9934,89.8767,89.8865,722655.0
2024-10-21 12:15:00,92.48,92.52,92.47,92.48,416435.0,89.8865,89.9253,89.8767,89.8865,416435.0
2024-10-21 12:20:00,92.48,92.51,92.47,92.51,509375.0,89.8865,89.9156,89.8767,89.9156,509375.0
2024-10-21 12:25:00,92.51,92.52,92.47,92.48,266790.0,89.9156,89.9253,89.8767,89.8865,266790.0
2024-10-21 12:30:00,92.48,92.53,92.47,92.51,349457.0,89.8865,89.9351,89.8767,89.9156,349457.0
2024-10-21 12:35:00,92.51,92.53,92.47,92.47,251417.0,89.9156,89.9351,89.8767,89.8767,251417.0
2024-10-21 12:40:00,92.48,92.48,92.45,92.47,289643.0,89.8865,89.8865,89.8573,89.8767,289643.0
2024-10-21 12:45:00,92.47,92.5,92.46,92.48,263617.0,89.8767,89.9059,89.867,89.8865,263617.0
2024-10-21 12:50:00,92.49,92.5,92.46,92.47,227107.0,89.8962,89.9059,89.867,89.8767,227107.0
2024-10-21 12:55:00,92.47,92.49,92.46,92.49,155719.0,89.8767,89.8962,89.867,89.8962,155719.0
2024-10-21 13:00:00,92.49,92.5,92.47,92.49,133795.0,89.8962,89.9059,89.8767,89.8962,133795.0
2024-10-21 13:05:00,92.48,92.49,92.47,92.47,170470.0,89.8865,89.8962,89.8767,89.8767,170470.0
2024-10-21 13:10:00,92.48,92.48,92.44,92.46,264180.0,89.8865,89.8865,89.8476,89.867,264180.0
2024-10-21 13:15:00,92.45,92.46,92.41,92.45,354466.0,89.8573,89.867,89.8184,89.8573,354466.0
2024-10-21 13:20:00,92.45,92.49,92.44,92.49,398745.0,89.8573,89.8962,89.8476,89.8962,398745.0
2024-10-21 13:25:00,92.48,92.51,92.46,92.51,200956.0,89.8865,89.9156,89.867,89.9156,200956.0
2024-10-21 13:30:00,92.5,92.51,92.49,92.51,242046.0,89.9059,89.9156,89.8962,89.9156,242046.0
2024-10-21 13:35:00,92.51,92.54,92.5,92.53,122815.0,89.9156,89.9448,89.9059,89.9351,122815.0
2024-10-21 13:40:00,92.54,92.55,92.52,92.53,154832.0,89.9448,89.9545,89.9253,89.9351,154832.0
2024-10-21 13:45:00,92.53,92.53,92.48,92.52,383138.0,89.9351,89.9351,89.8865,89.9253,383138.0
2024-10-21 13:50:00,92.51,92.55,92.51,92.54,172361.0,89.9156,89.9545,89.9156,89.9448,172361.0
2024-10-21 13:55:00,92.54,92.55,92.51,92.53,165758.0,89.9448,89.9545,89.9156,89.9351,165758.0
2024-10-21 14:00:00,92.53,92.53,92.52,92.53,55286.0,89.9351,89.9351,89.9253,89.9351,55286.0
2024-10-21 14:05:00,92.53,92.53,92.49,92.5,181996.0,89.9351,89.9351,89.8962,89.9059,181996.0
2024-10-21 14:10:00,92.51,92.51,92.45,92.45,139761.0,89.9156,89.9156,89.8573,89.8573,139761.0
2024-10-21 14:15:00,92.45,92.47,92.45,92.46,150394.0,89.8573,89.8767,89.8573,89.867,150394.0
2024-10-21 14:20:00,92.46,92.47,92.41,92.45,189432.0,89.867,89.8767,89.8184,89.8573,189432.0
2024-10-21 14:25:00,92.45,92.49,92.42,92.46,273921.0,89.8573,89.8962,89.8282,89.867,273921.0
2024-10-21 14:30:00,92.47,92.47,92.44,92.44,352212.0,89.8767,89.8767,89.8476,89.8476,352212.0
2024-10-21 14:35:00,92.44,92.46,92.42,92.45,149521.0,89.8476,89.867,89.8282,89.8573,149521.0
2024-10-21 14:40:00,92.45,92.46,92.42,92.43,299933.0,89.8573,89.867,89.8282,89.8379,299933.0
2024-10-21 14:45:00,92.43,92.44,92.41,92.42,129334.0,89.8379,89.8476,89.8184,89.8282,129334.0
2024-10-21 14:50:00,92.42,92.47,92.41,92.43,265597.0,89.8282,89.8767,89.8184,89.8379,265597.0
2024-10-21 14:55:00,92.43,92.44,92.37,92.43,532939.0,89.8379,89.8476,89.7796,89.8379,532939.0
2024-10-21 15:00:00,92.43,92.44,92.42,92.42,223134.0,89.8379,89.8476,89.8282,89.8282,223134.0
2024-10-21 15:05:00,92.43,92.47,92.42,92.47,271676.0,89.8379,89.8767,89.8282,89.8767,271676.0
2024-10-21 15:10:00,92.47,92.47,92.42,92.43,201948.0,89.8767,89.8767,89.8282,89.8379,201948.0
2024-10-21 15:15:00,92.42,92.45,92.42,92.43,240973.0,89.8282,89.8573,89.8282,89.8379,240973.0
2024-10-21 15:20:00,92.43,92.44,92.37,92.38,390847.0,89.8379,89.8476,89.7796,89.7893,390847.0
2024-10-21 15:25:00,92.38,92.42,92.37,92.42,224561.0,89.7893,89.8282,89.7796,89.8282,224561.0
2024-10-21 15:30:00,92.41,92.42,92.37,92.38,354705.0,89.8184,89.8282,89.7796,89.7893,354705.0
2024-10-21 15:35:00,92.38,92.38,92.35,92.37,272130.0,89.7893,89.7893,89.7601,89.7796,272130.0
2024-10-21 15:40:00,92.37,92.39,92.32,92.33,674623.0,89.7796,89.799,89.731,89.7407,674623.0
2024-10-21 15:45:00,92.33,92.36,92.32,92.34,494994.0,89.7407,89.7698,89.731,89.7504,494994.0
2024-10-21 15:50:00,92.34,92.36,92.32,92.34,1001091.0,89.7504,89.7698,89.731,89.7504,1001091.0
2024-10-21 15:55:00,92.34,92.34,92.24,92.25,5258772.0,89.7504,89.7504,89.6532,89.6629,5258772.0
2024-10-22 09:30:00,92.65,92.68,92.6,92.66,928588.0,90.0517,90.0809,90.0031,90.0614,928588.0
2024-10-22 09:35:00,92.66,92.76,92.63,92.69,767740.0,90.0614,90.1586,90.0323,90.0906,767740.0
2024-10-22 09:40:00,92.68,92.69,92.58,92.59,457310.0,90.0809,90.0906,89.9837,89.9934,457310.0
2024-10-22 09:45:00,92.59,92.7,92.58,92.66,769625.0,89.9934,90.1003,89.9837,90.0614,769625.0
2024-10-22 09:50:00,92.66,92.66,92.56,92.58,465318.0,90.0614,90.0614,89.9642,89.9837,465318.0
2024-10-22 09:55:00,92.57,92.59,92.45,92.49,1415446.0,89.9739,89.9934,89.8573,89.8962,1415446.0
2024-10-22 10:00:00,92.5,92.5,92.39,92.42,377259.0,89.9059,89.9059,89.799,89.8282,377259.0
2024-10-22 10:05:00,92.42,92.52,92.41,92.52,313946.0,89.8282,89.9253,89.8184,89.9253,313946.0
2024-10-22 10:10:00,92.52,92.55,92.47,92.54,494586.0,89.9253,89.9545,89.8767,89.9448,494586.0
2024-10-22 10:15:00,92.54,92.54,92.43,92.43,225207.0,89.9448,89.9448,89.8379,89.8379,225207.0
2024-10-22 10:20:00,92.43,92.43,92.37,92.37,935129.0,89.8379,89.8379,89.7796,89.7796,935129.0
2024-10-22 10:25:00,92.37,92.42,92.32,92.34,410292.0,89.7796,89.8282,89.731,89.7504,410292.0
2024-10-22 10:30:00,92.34,92.38,92.34,92.36,259460.0,89.7504,89.7893,89.7504,89.7698,259460.0
2024-10-22 10:35:00,92.37,92.38,92.31,92.37,255055.0,89.7796,89.7893,89.7212,89.7796,255055.0
2024-10-22 10:40:00,92.37,92.37,92.25,92.31,225207.0,89.7796,89.7796,89.6629,89.7212,225207.0
2024-10-22 10:45:00,92.31,92.39,92.3,92.39,299197.0,89.7212,89.799,89.7115,89.799,299197.0
2024-10-22 10:50:00,92.4,92.41,92.37,92.37,133286.0,89.8087,89.8184,89.7796,89.7796,133286.0
2024-10-22 10:55:00,92.37,92.4,92.32,92.33,169999.0,89.7796,89.8087,89.731,89.7407,169999.0
2024-10-22 11:00:00,92.34,92.36,92.3,92.31,339107.0,89.7504,89.7698,89.7115,89.7212,339107.0
2024-10-22 11:05:00,92.31,92.35,92.28,92.34,179670.0,89.7212,89.7601,89.6921,89.7504,179670.0
2024-10-22 11:10:00,92.34,92.36,92.3,92.31,107350.0,89.7504,89.7698,89.7115,89.7212,107350.0
2024-10-22 11:15:00,92.31,92.34,92.26,92.29,376490.0,89.7212,89.7504,89.6726,89.7018,376490.0
2024-10-22 11:20:00,92.29,92.3,92.19,92.2,288791.0,89.7018,89.7115,89.6046,89.6143,288791.0
2024-10-22 11:25:00,92.19,92.21,92.13,92.16,522163.0,89.6046,89.624,89.5463,89.5754,522163.0
2024-10-22 11:30:00,92.16,92.2,92.14,92.15,387304.0,89.5754,89.6143,89.556,89.5657,387304.0
2024-10-22 11:35:00,92.15,92.18,92.1,92.16,550520.0,89.5657,89.5949,89.5171,89.5754,550520.0
2024-10-22 11:40:00,92.17,92.18,92.12,92.13,476964.0,89.5852,89.5949,89.5366,89.5463,476964.0
2024-10-22 11:45:00,92.13,92.19,92.11,92.16,390803.0,89.5463,89.6046,89.5268,89.5754,390803.0
2024-10-22 11:50:00,92.17,92.19,92.14,92.19,306328.0,89.5852,89.6046,89.556,89.6046,306328.0
2024-10-22 11:55:00,92.19,92.19,92.13,92.14,176950.0,89.6046,89.6046,89.5463,89.556,176950.0
2024-10-22 12:00:00,92.15,92.16,92.09,92.14,272268.0,89.5657,89.5754,89.5074,89.556,272268.0
2024-10-22 12:05:00,92.14,92.17,92.1,92.16,259963.0,89.556,89.5852,89.5171,89.5754,259963.0
2024-10-22 12:10:00,92.16,92.18,92.14,92.18,225443.0,89.5754,89.5949,89.556,89.5949,225443.0
2024-10-22 12:15:00,92.17,92.19,92.15,92.17,369418.0,89.5852,89.6046,89.5657,89.5852,369418.0
2024-10-22 12:20:00,92.18,92.2,92.16,92.18,177684.0,89.5949,89.6143,89.5754,89.5949,177684.0
2024-10-22 12:25:00,92.18,92.21,92.17,92.2,112866.0,89.5949,89.624,89.5852,89.6143,112866.0
2024-10-22 12:30:00,92.2,92.23,92.18,92.23,81840.0,89.6143,89.6435,89.5949,89.6435,81840.0
2024-10-22 12:35:00,92.23,92.28,92.22,92.26,326794.0,89.6435,89.6921,89.6338,89.6726,326794.0
2024-10-22 12:40:00,92.25,92.26,92.19,92.2,280669.0,89.6629,89.6726,89.6046,89.6143,280669.0
2024-10-22 12:45:00,92.19,92.27,92.19,92.27,127460.0,89.6046,89.6824,89.6046,89.6824,127460.0
2024-10-22 12:50:00,92.27,92.34,92.26,92.34,227915.0,89.6824,89.7504,89.6726,89.7504,227915.0
2024-10-22 12:55:00,92.34,92.39,92.33,92.37,100925.0,89.7504,89.799,89.7407,89.7796,100925.0
2024-10-22 13:00:00,92.38,92.41,92.37,92.38,255336.0,89.7893,89.8184,89.7796,89.7893,255336.0
2024-10-22 13:05:00,92.37,92.4,92.31,92.32,214996.0,89.7796,89.8087,89.7212,89.731,214996.0
2024-10-22 13:10:00,92.32,92.35,92.31,92.33,135128.0,89.731,89.7601,89.7212,89.7407,135128.0
2024-10-22 13:15:00,92.34,92.39,92.33,92.39,163927.0,89.7504,89.799,89.7407,89.799,163927.0
2024-10-22 13:20:00,92.39,92.39,92.3,92.31,155509.0,89.799,89.799,89.7115,89.7212,155509.0
2024-10-22 13:25:00,92.31,92.34,92.29,92.3,240764.0,89.7212,89.7504,89.7018,89.7115,240764.0
2024-10-22 13:30:00,92.3,92.37,92.27,92.37,406088.0,89.7115,89.7796,89.6824,89.7796,406088.0
2024-10-22 13:35:00,92.37,92.39,92.34,92.37,153710.0,89.7796,89.799,89.7504,89.7796,153710.0
2024-10-22 13:40:00,92.38,92.4,92.32,92.36,375034.0,89.7893,89.8087,89.731,89.7698,375034.0
2024-10-22 13:45:00,92.35,92.37,92.3,92.33,178002.0,89.7601,89.7796,89.7115,89.7407,178002.0
2024-10-22 13:50:00,92.34,92.37,92.3,92.37,445999.0,89.7504,89.7796,89.7115,89.7796,445999.0
2024-10-22 13:55:00,92.37,92.4,92.36,92.37,164175.0,89.7796,89.8087,89.7698,89.7796,164175.0
2024-10-22 14:00:00,92.38,92.41,92.37,92.41,114359.0,89.7893,89.8184,89.7796,89.8184,114359.0
2024-10-22 14:05:00,92.41,92.44,92.39,92.4,86846.0,89.8184,89.8476,89.799,89.8087,86846.0
2024-10-22 14:10:00,92.41,92.41,92.38,92.4,166917.0,89.8184,89.8184,89.7893,89.8087,166917.0
2024-10-22 14:15:00,92.4,92.41,92.37,92.39,125230.0,89.8087,89.8184,89.7796,89.799,125230.0
2024-10-22 14:20:00,92.39,92.4,92.37,92.39,122341.0,89.799,89.8087,89.7796,89.799,122341.0
2024-10-22 14:25:00,92.39,92.41,92.38,92.4,168586.0,89.799,89.8184,89.7893,89.8087,168586.0
2024-10-22 14:30:00,92.4,92.4,92.36,92.37,135453.0,89.8087,89.8087,89.7698,89.7796,135453.0
2024-10-22 14:35:00,92.37,92.38,92.33,92.33,207952.0,89.7796,89.7893,89.7407,89.7407,207952.0
2024-10-22 14:40:00,92.34,92.37,92.33,92.37,177112.0,89.7504,89.7796,89.7407,89.7796,177112.0
2024-10-22 14:45:00,92.37,92.37,92.34,92.37,240298.0,89.7796,89.7796,89.7504,89.7796,240298.0
2024-10-22 14:50:00,92.37,92.39,92.35,92.38,172406.0,89.7796,89.799,89.7601,89.7893,172406.0
2024-10-22 14:55:00,92.38,92.38,92.32,92.33,320473.0,89.7893,89.7893,89.731,89.7407,320473.0
2024-10-22 15:00:00,92.33,92.39,92.3,92.38,419418.0,89.7407,89.799,89.7115,89.7893,419418.0
2024-10-22 15:05:00,92.38,92.38,92.33,92.36,146020.0,89.7893,89.7893,89.7407,89.7698,146020.0
2024-10-22 15:10:00,92.36,92.41,92.34,92.37,444538.0,89.7698,89.8184,89.7504,89.7796,444538.0
2024-10-22 15:15:00,92.38,92.38,92.36,92.38,138152.0,89.7893,89.7893,89.7698,89.7893,138152.0
2024-10-22 15:20:00,92.38,92.4,92.36,92.4,64437.0,89.7893,89.8087,89.7698,89.8087,64437.0
2024-10-22 15:25:00,92.39,92.4,92.35,92.37,170259.0,89.799,89.8087,89.7601,89.7796,170259.0
2024-10-22 15:30:00,92.37,92.44,92.36,92.41,329370.0,89.7796,89.8476,89.7698,89.8184,329370.0
2024-10-22 15:35:00,92.41,92.41,92.37,92.38,221132.0,89.8184,89.8184,89.7796,89.7893,221132.0
2024-10-22 15:40:00,92.39,92.42,92.37,92.38,439870.0,89.799,89.8282,89.7796,89.7893,439870.0
2024-10-22 15:45:00,92.38,92.41,92.36,92.39,417430.0,89.7893,89.8184,89.7698,89.799,417430.0
2024-10-22 15:50:00,92.4,92.41,92.36,92.36,642355.0,89.8087,89.8184,89.7698,89.7698,642355.0
2024-10-22 15:55:00,92.36,92.39,92.31,92.32,1191371.0,89.7698,89.799,89.7212,89.731,1191371.0
2024-10-23 09:30:00,91.84,91.85,91.81,91.83,641287.0,89.2644,89.2741,89.2353,89.2547,641287.0
2024-10-23 09:35:00,91.82,91.92,91.82,91.91,503897.0,89.245,89.3422,89.245,89.3325,503897.0
2024-10-23 09:40:00,91.9,91.92,91.88,91.9,321600.0,89.3227,89.3422,89.3033,89.3227,321600.0
2024-10-23 09:45:00,91.91,91.99,91.8,91.81,385568.0,89.3325,89.4102,89.2255,89.2353,385568.0
2024-10-23 09:50:00,91.81,91.83,91.73,91.76,638150.0,89.2353,89.2547,89.1575,89.1867,638150.0
2024-10-23 09:55:00,91.76,91.79,91.72,91.75,516064.0,89.1867,89.2158,89.1478,89.1769,516064.0
2024-10-23 10:00:00,91.75,91.79,91.66,91.77,485323.0,89.1769,89.2158,89.0895,89.1964,485323.0
2024-10-23 10:05:00,91.78,91.83,91.76,91.83,283546.0,89.2061,89.2547,89.1867,89.2547,283546.0
2024-10-23 10:10:00,91.84,91.94,91.82,91.93,406598.0,89.2644,89.3616,89.245,89.3519,406598.0
2024-10-23 10:15:00,91.92,92.02,91.89,91.93,622540.0,89.3422,89.4394,89.313,89.3519,622540.0
2024-10-23 10:20:00,91.93,91.94,91.82,91.86,469655.0,89.3519,89.3616,89.245,89.2839,469655.0
2024-10-23 10:25:00,91.85,91.9,91.83,91.88,1086112.0,89.2741,89.3227,89.2547,89.3033,1086112.0
2024-10-23 10:30:00,91.88,91.9,91.85,91.87,286965.0,89.3033,89.3227,89.2741,89.2936,286965.0
2024-10-23 10:35:00,91.86,91.91,91.86,91.87,275584.0,89.2839,89.3325,89.2839,89.2936,275584.0
2024-10-23 10:40:00,91.87,91.92,91.86,91.92,185751.0,89.2936,89.3422,89.2839,89.3422,185751.0
2024-10-23 10:45:00,91.92,92.01,91.91,92.0,385771.0,89.3422,89.4297,89.3325,89.4199,385771.0
2024-10-23 10:50:00,92.01,92.01,91.94,91.94,563934.0,89.4297,89.4297,89.3616,89.3616,563934.0
2024-10-23 10:55:00,91.94,91.99,91.92,91.96,181645.0,89.3616,89.4102,89.3422,89.3811,181645.0
2024-10-23 11:00:00,91.97,91.97,91.9,91.91,238254.0,89.3908,89.3908,89.3227,89.3325,238254.0
2024-10-23 11:05:00,91.91,91.97,91.9,91.96,226836.0,89.3325,89.3908,89.3227,89.3811,226836.0
2024-10-23 11:10:00,91.95,92.01,91.95,92.0,348890.0,89.3713,89.4297,89.3713,89.4199,348890.0
2024-10-23 11:15:00,92.0,92.08,92.0,92.06,421751.0,89.4199,89.4977,89.4199,89.4782,421751.0
2024-10-23 11:20:00,92.06,92.11,92.05,92.08,565260.0,89.4782,89.5268,89.4685,89.4977,565260.0
2024-10-23 11:25:00,92.09,92.14,92.08,92.14,210696.0,89.5074,89.556,89.4977,89.556,210696.0
2024-10-23 11:30:00,92.14,92.19,92.12,92.18,303618.0,89.556,89.6046,89.5366,89.5949,303618.0
2024-10-23 11:35:00,92.19,92.24,92.16,92.23,282899.0,89.6046,89.6532,89.5754,89.6435,282899.0
2024-10-23 11:40:00,92.24,92.34,92.23,92.34,367443.0,89.6532,89.7504,89.6435,89.7504,367443.0
2024-10-23 11:45:00,92.34,92.37,92.24,92.25,382138.0,89.7504,89.7796,89.6532,89.6629,382138.0
2024-10-23 11:50:00,92.26,92.31,92.24,92.3,290289.0,89.6726,89.7212,89.6532,89.7115,290289.0
2024-10-23 11:55:00,92.3,92.33,92.26,92.27,163637.0,89.7115,89.7407,89.6726,89.6824,163637.0
2024-10-23 12:00:00,92.28,92.28,92.23,92.28,126324.0,89.6921,89.6921,89.6435,89.6921,126324.0
2024-10-23 12:05:00,92.28,92.29,92.23,92.23,116122.0,89.6921,89.7018,89.6435,89.6435,116122.0
2024-10-23 12:10:00,92.24,92.26,92.2,92.21,191745.0,89.6532,89.6726,89.6143,89.624,191745.0
2024-10-23 12:15:00,92.21,92.23,92.19,92.22,149376.0,89.624,89.6435,89.6046,89.6338,149376.0
2024-10-23 12:20:00,92.22,92.28,92.2,92.26,243269.0,89.6338,89.6921,89.6143,89.6726,243269.0
2024-10-23 12:25:00,92.26,92.27,92.22,92.23,249030.0,89.6726,89.6824,89.6338,89.6435,249030.0
2024-10-23 12:30:00,92.23,92.27,92.22,92.25,221359.0,89.6435,89.6824,89.6338,89.6629,221359.0
2024-10-23 12:35:00,92.25,92.25,92.18,92.21,122783.0,89.6629,89.6629,89.5949,89.624,122783.0
2024-10-23 12:40:00,92.21,92.24,92.18,92.23,200135.0,89.624,89.6532,89.5949,89.6435,200135.0
2024-10-23 12:45:00,92.23,92.24,92.16,92.18,194346.0,89.6435,89.6532,89.5754,89.5949,194346.0
2024-10-23 12:50:00,92.19,92.29,92.17,92.29,228469.0,89.6046,89.7018,89.5852,89.7018,228469.0
2024-10-23 12:55:00,92.29,92.32,92.28,92.29,261145.0,89.7018,89.731,89.6921,89.7018,261145.0
2024-10-23 13:00:00,92.29,92.34,92.17,92.19,712130.0,89.7018,89.7504,89.5852,89.6046,712130.0
2024-10-23 13:05:00,92.2,92.22,92.14,92.19,390582.0,89.6143,89.6338,89.556,89.6046,390582.0
2024-10-23 13:10:00,92.19,92.24,92.18,92.21,543318.0,89.6046,89.6532,89.5949,89.624,543318.0
2024-10-23 13:15:00,92.2,92.23,92.17,92.18,253793.0,89.6143,89.6435,89.5852,89.5949,253793.0
2024-10-23 13:20:00,92.18,92.18,92.14,92.15,150466.0,89.5949,89.5949,89.556,89.5657,150466.0
2024-10-23 13:25:00,92.15,92.15,92.04,92.05,430275.0,89.5657,89.5657,89.4588,89.4685,430275.0
2024-10-23 13:30:00,92.05,92.09,92.03,92.04,111060.0,89.4685,89.5074,89.4491,89.4588,111060.0
2024-10-23 13:35:00,92.03,92.03,91.89,91.89,435041.0,89.4491,89.4491,89.313,89.313,435041.0
2024-10-23 13:40:00,91.9,91.91,91.82,91.82,201335.0,89.3227,89.3325,89.245,89.245,201335.0
2024-10-23 13:45:00,91.82,91.83,91.78,91.83,344609.0,89.245,89.2547,89.2061,89.2547,344609.0
2024-10-23 13:50:00,91.82,91.87,91.8,91.84,214101.0,89.245,89.2936,89.2255,89.2644,214101.0
2024-10-23 13:55:00,91.84,91.87,91.81,91.87,221335.0,89.2644,89.2936,89.2353,89.2936,221335.0
2024-10-23 14:00:00,91.87,91.93,91.86,91.92,333226.0,89.2936,89.3519,89.2839,89.3422,333226.0
2024-10-23 14:05:00,91.92,91.97,91.91,91.94,362577.0,89.3422,89.3908,89.3325,89.3616,362577.0
2024-10-23 14:10:00,91.94,91.96,91.91,91.93,148417.0,89.3616,89.3811,89.3325,89.3519,148417.0
2024-10-23 14:15:00,91.94,92.01,91.92,92.01,209306.0,89.3616,89.4297,89.3422,89.4297,209306.0
2024-10-23 14:20:00,92.0,92.01,91.98,91.98,267974.0,89.4199,89.4297,89.4005,89.4005,267974.0
2024-10-23 14:25:00,91.99,92.02,91.97,92.0,304368.0,89.4102,89.4394,89.3908,89.4199,304368.0
2024-10-23 14:30:00,92.0,92.01,91.94,91.94,192949.0,89.4199,89.4297,89.3616,89.3616,192949.0
2024-10-23 14:35:00,91.94,91.96,91.94,91.95,128062.0,89.3616,89.3811,89.3616,89.3713,128062.0
2024-10-23 14:40:00,91.95,91.97,91.93,91.94,180710.0,89.3713,89.3908,89.3519,89.3616,180710.0
2024-10-23 14:45:00,91.94,92.03,91.93,92.03,143349.0,89.3616,89.4491,89.3519,89.4491,143349.0
2024-10-23 14:50:00,92.03,92.09,92.01,92.06,216777.0,89.4491,89.5074,89.4297,89.4782,216777.0
2024-10-23 14:55:00,92.06,92.06,91.98,92.01,499699.0,89.4782,89.4782,89.4005,89.4297,499699.0
2024-10-23 15:00:00,92.01,92.04,91.99,92.01,298053.0,89.4297,89.4588,89.4102,89.4297,298053.0
2024-10-23 15:05:00,92.01,92.04,91.99,92.04,209286.0,89.4297,89.4588,89.4102,89.4588,209286.0
2024-10-23 15:10:00,92.04,92.08,92.02,92.06,254858.0,89.4588,89.4977,89.4394,89.4782,254858.0
2024-10-23 15:15:00,92.06,92.08,92.05,92.06,186876.0,89.4782,89.4977,89.4685,89.4782,186876.0
2024-10-23 15:20:00,92.06,92.07,92.04,92.06,238453.0,89.4782,89.488,89.4588,89.4782,238453.0
2024-10-23 15:25:00,92.06,92.08,92.04,92.05,229428.0,89.4782,89.4977,89.4588,89.4685,229428.0
2024-10-23 15:30:00,92.06,92.1,92.05,92.08,207373.0,89.4782,89.5171,89.4685,89.4977,207373.0
2024-10-23 15:35:00,92.08,92.09,92.05,92.06,169381.0,89.4977,89.5074,89.4685,89.4782,169381.0
2024-10-23 15:40:00,92.06,92.12,92.05,92.11,481195.0,89.4782,89.5366,89.4685,89.5268,481195.0
2024-10-23 15:45:00,92.11,92.13,92.06,92.06,477744.0,89.5268,89.5463,89.4782,89.4782,477744.0
2024-10-23 15:50:00,92.06,92.1,92.06,92.07,749743.0,89.4782,89.5171,89.4782,89.488,749743.0
2024-10-23 15:55:00,92.08,92.17,92.05,92.11,2226472.0,89.4977,89.5852,89.4685,89.5268,2226472.0
2024-10-24 09:30:00,92.23,92.31,92.22,92.26,745901.0,89.6435,89.7212,89.6338,89.6726,745901.0
2024-10-24 09:35:00,92.26,92.29,92.18,92.18,450173.0,89.6726,89.7018,89.5949,89.5949,450173.0
2024-10-24 09:40:00,92.19,92.2,92.09,92.16,255938.0,89.6046,89.6143,89.5074,89.5754,255938.0
2024-10-24 09:45:00,92.15,92.17,91.96,92.01,1004783.0,89.5657,89.5852,89.3811,89.4297,1004783.0
2024-10-24 09:50:00,92.02,92.09,91.98,92.09,610646.0,89.4394,89.5074,89.4005,89.5074,610646.0
2024-10-24 09:55:00,92.09,92.18,92.09,92.16,516538.0,89.5074,89.5949,89.5074,89.5754,516538.0
2024-10-24 10:00:00,92.16,92.24,92.09,92.23,712295.0,89.5754,89.6532,89.5074,89.6435,712295.0
2024-10-24 10:05:00,92.23,92.27,92.16,92.19,570215.0,89.6435,89.6824,89.5754,89.6046,570215.0
2024-10-24 10:10:00,92.19,92.23,92.09,92.13,440877.0,89.6046,89.6435,89.5074,89.5463,440877.0
2024-10-24 10:15:00,92.12,92.15,92.05,92.06,403986.0,89.5366,89.5657,89.4685,89.4782,403986.0
2024-10-24 10:20:00,92.07,92.15,92.05,92.14,714654.0,89.488,89.5657,89.4685,89.556,714654.0
2024-10-24 10:25:00,92.13,92.2,92.13,92.17,308039.0,89.5463,89.6143,89.5463,89.5852,308039.0
2024-10-24 10:30:00,92.18,92.34,92.17,92.32,464311.0,89.5949,89.7504,89.5852,89.731,464311.0
2024-10-24 10:35:00,92.32,92.39,92.29,92.39,315507.0,89.731,89.799,89.7018,89.799,315507.0
2024-10-24 10:40:00,92.39,92.57,92.38,92.56,589583.0,89.799,89.9739,89.7893,89.9642,589583.0
2024-10-24 10:45:00,92.56,92.6,92.47,92.48,838866.0,89.9642,90.0031,89.8767,89.8865,838866.0
2024-10-24 10:50:00,92.48,92.56,92.48,92.55,537723.0,89.8865,89.9642,89.8865,89.9545,537723.0
2024-10-24 10:55:00,92.56,92.6,92.52,92.56,536426.0,89.9642,90.0031,89.9253,89.9642,536426.0
2024-10-24 11:00:00,92.56,92.68,92.54,92.68,373374.0,89.9642,90.0809,89.9448,90.0809,373374.0
2024-10-24 11:05:00,92.68,92.69,92.62,92.67,307292.0,90.0809,90.0906,90.0225,90.0711,307292.0
2024-10-24 11:10:00,92.67,92.77,92.66,92.71,362021.0,90.0711,90.1683,90.0614,90.11,362021.0
2024-10-24 11:15:00,92.71,92.72,92.66,92.69,305737.0,90.11,90.1197,90.0614,90.0906,305737.0
2024-10-24 11:20:00,92.69,92.7,92.6,92.6,515756.0,90.0906,90.1003,90.0031,90.0031,515756.0
2024-10-24 11:25:00,92.6,92.66,92.6,92.62,399276.0,90.0031,90.0614,90.0031,90.0225,399276.0
2024-10-24 11:30:00,92.62,92.62,92.54,92.55,302174.0,90.0225,90.0225,89.9448,89.9545,302174.0
2024-10-24 11:35:00,92.55,92.61,92.54,92.61,392241.0,89.9545,90.0128,89.9448,90.0128,392241.0
2024-10-24 11:40:00,92.62,92.64,92.59,92.59,140522.0,90.0225,90.042,89.9934,89.9934,140522.0
2024-10-24 11:45:00,92.6,92.64,92.57,92.61,407610.0,90.0031,90.042,89.9739,90.0128,407610.0
2024-10-24 11:50:00,92.61,92.68,92.6,92.61,217101.0,90.0128,90.0809,90.0031,90.0128,217101.0
2024-10-24 11:55:00,92.62,92.63,92.54,92.55,86711.0,90.0225,90.0323,89.9448,89.9545,86711.0
2024-10-24 12:00:00,92.55,92.55,92.48,92.55,240007.0,89.9545,89.9545,89.8865,89.9545,240007.0
2024-10-24 12:05:00,92.55,92.62,92.54,92.61,308677.0,89.9545,90.0225,89.9448,90.0128,308677.0
2024-10-24 12:10:00,92.62,92.67,92.59,92.66,149813.0,90.0225,90.0711,89.9934,90.0614,149813.0
2024-10-24 12:15:00,92.67,92.71,92.66,92.68,163561.0,90.0711,90.11,90.0614,90.0809,163561.0
2024-10-24 12:20:00,92.69,92.71,92.64,92.65,170015.0,90.0906,90.11,90.042,90.0517,170015.0
2024-10-24 12:25:00,92.64,92.66,92.62,92.66,151616.0,90.042,90.0614,90.0225,90.0614,151616.0
2024-10-24 12:30:00,92.66,92.71,92.65,92.68,229145.0,90.0614,90.11,90.0517,90.0809,229145.0
2024-10-24 12:35:00,92.69,92.7,92.68,92.7,71062.0,90.0906,90.1003,90.0809,90.1003,71062.0
2024-10-24 12:40:00,92.7,92.7,92.67,92.68,85250.0,90.1003,90.1003,90.0711,90.0809,85250.0
2024-10-24 12:45:00,92.68,92.69,92.66,92.68,145955.0,90.0809,90.0906,90.0614,90.0809,145955.0
2024-10-24 12:50:00,92.67,92.73,92.65,92.72,155917.0,90.0711,90.1295,90.0517,90.1197,155917.0
2024-10-24 12:55:00,92.73,92.73,92.68,92.7,173570.0,90.1295,90.1295,90.0809,90.1003,173570.0
2024-10-24 13:00:00,92.7,92.71,92.63,92.64,140881.0,90.1003,90.11,90.0323,90.042,140881.0
2024-10-24 13:05:00,92.63,92.68,92.63,92.68,104734.0,90.0323,90.0809,90.0323,90.0809,104734.0
2024-10-24 13:10:00,92.67,92.68,92.63,92.67,106437.0,90.0711,90.0809,90.0323,90.0711,106437.0
2024-10-24 13:15:00,92.67,92.75,92.67,92.74,99294.0,90.0711,90.1489,90.0711,90.1392,99294.0
2024-10-24 13:20:00,92.75,92.78,92.74,92.76,239891.0,90.1489,90.1781,90.1392,90.1586,239891.0
2024-10-24 13:25:00,92.76,92.8,92.76,92.8,177336.0,90.1586,90.1975,90.1586,90.1975,177336.0
2024-10-24 13:30:00,92.79,92.81,92.76,92.81,270332.0,90.1878,90.2072,90.1586,90.2072,270332.0
2024-10-24 13:35:00,92.81,92.85,92.8,92.82,329070.0,90.2072,90.2461,90.1975,90.2169,329070.0
2024-10-24 13:40:00,92.82,92.84,92.79,92.81,182751.0,90.2169,90.2364,90.1878,90.2072,182751.0
2024-10-24 13:45:00,92.81,92.95,92.81,92.95,689620.0,90.2072,90.3433,90.2072,90.3433,689620.0
2024-10-24 13:50:00,92.95,93.0,92.91,92.97,198547.0,90.3433,90.3919,90.3044,90.3627,198547.0
2024-10-24 13:55:00,92.97,93.0,92.94,92.95,464734.0,90.3627,90.3919,90.3336,90.3433,464734.0
2024-10-24 14:00:00,92.96,92.96,92.89,92.92,228857.0,90.353,90.353,90.285,90.3141,228857.0
2024-10-24 14:05:00,92.92,92.92,92.85,92.9,265511.0,90.3141,90.3141,90.2461,90.2947,265511.0
2024-10-24 14:10:00,92.89,92.9,92.85,92.86,112710.0,90.285,90.2947,90.2461,90.2558,112710.0
2024-10-24 14:15:00,92.85,92.87,92.82,92.83,203319.0,90.2461,90.2655,90.2169,90.2267,203319.0
2024-10-24 14:20:00,92.83,92.89,92.82,92.89,310405.0,90.2267,90.285,90.2169,90.285,310405.0
2024-10-24 14:25:00,92.88,92.89,92.82,92.82,205330.0,90.2753,90.285,90.2169,90.2169,205330.0
2024-10-24 14:30:00,92.83,92.88,92.81,92.83,283799.0,90.2267,90.2753,90.2072,90.2267,283799.0
2024-10-24 14:35:00,92.82,92.83,92.78,92.8,209834.0,90.2169,90.2267,90.1781,90.1975,209834.0
2024-10-24 14:40:00,92.8,92.81,92.75,92.77,198548.0,90.1975,90.2072,90.1489,90.1683,198548.0
2024-10-24 14:45:00,92.77,92.8,92.76,92.8,96348.0,90.1683,90.1975,90.1586,90.1975,96348.0
2024-10-24 14:50:00,92.8,92.82,92.77,92.8,247977.0,90.1975,90.2169,90.1683,90.1975,247977.0
2024-10-24 14:55:00,92.79,92.83,92.73,92.73,364056.0,90.1878,90.2267,90.1295,90.1295,364056.0
2024-10-24 15:00:00,92.72,92.73,92.68,92.72,268411.0,90.1197,90.1295,90.0809,90.1197,268411.0
2024-10-24 15:05:00,92.72,92.76,92.71,92.76,128587.0,90.1197,90.1586,90.11,90.1586,128587.0
2024-10-24 15:10:00,92.76,92.79,92.73,92.75,370184.0,90.1586,90.1878,90.1295,90.1489,370184.0
2024-10-24 15:15:00,92.74,92.76,92.72,92.73,74958.0,90.1392,90.1586,90.1197,90.1295,74958.0
2024-10-24 15:20:00,92.73,92.73,92.67,92.7,244018.0,90.1295,90.1295,90.0711,90.1003,244018.0
2024-10-24 15:25:00,92.7,92.71,92.67,92.67,121602.0,90.1003,90.11,90.0711,90.0711,121602.0
2024-10-24 15:30:00,92.68,92.69,92.66,92.68,111563.0,90.0809,90.0906,90.0614,90.0809,111563.0
2024-10-24 15:35:00,92.67,92.68,92.66,92.67,103742.0,90.0711,90.0809,90.0614,90.0711,103742.0
2024-10-24 15:40:00,92.67,92.69,92.65,92.68,184026.0,90.0711,90.0906,90.0517,90.0809,184026.0
2024-10-24 15:45:00,92.68,92.7,92.67,92.69,116117.0,90.0809,90.1003,90.0711,90.0906,116117.0
2024-10-24 15:50:00,92.69,92.72,92.68,92.72,366350.0,90.0906,90.1197,90.0809,90.1197,366350.0
2024-10-24 15:55:00,92.71,92.72,92.65,92.66,1320178.0,90.11,90.1197,90.0517,90.0614,1320178.0
2024-10-25 09:30:00,92.99,93.0,92.86,93.0,450191.0,90.3822,90.3919,90.2558,90.3919,450191.0
2024-10-25 09:35:00,93.0,93.04,92.96,93.0,893624.0,90.3919,90.4308,90.353,90.3919,893624.0
2024-10-25 09:40:00,93.01,93.01,92.87,92.87,225600.0,90.4016,90.4016,90.2655,90.2655,225600.0
2024-10-25 09:45:00,92.88,92.89,92.74,92.87,912924.0,90.2753,90.285,90.1392,90.2655,912924.0
2024-10-25 09:50:00,92.87,92.9,92.77,92.79,251402.0,90.2655,90.2947,90.1683,90.1878,251402.0
2024-10-25 09:55:00,92.78,92.79,92.71,92.78,347457.0,90.1781,90.1878,90.11,90.1781,347457.0
2024-10-25 10:00:00,92.77,92.8,92.67,92.73,525405.0,90.1683,90.1975,90.0711,90.1295,525405.0
2024-10-25 10:05:00,92.72,92.74,92.58,92.64,508539.0,90.1197,90.1392,89.9837,90.042,508539.0
2024-10-25 10:10:00,92.64,92.72,92.63,92.71,234432.0,90.042,90.1197,90.0323,90.11,234432.0
2024-10-25 10:15:00,92.71,92.76,92.65,92.76,128738.0,90.11,90.1586,90.0517,90.1586,128738.0
2024-10-25 10:20:00,92.76,92.82,92.72,92.74,246387.0,90.1586,90.2169,90.1197,90.1392,246387.0
2024-10-25 10:25:00,92.75,92.77,92.68,92.68,270486.0,90.1489,90.1683,90.0809,90.0809,270486.0
2024-10-25 10:30:00,92.68,92.69,92.58,92.58,402680.0,90.0809,90.0906,89.9837,89.9837,402680.0
2024-10-25 10:35:00,92.58,92.58,92.45,92.48,546911.0,89.9837,89.9837,89.8573,89.8865,546911.0
2024-10-25 10:40:00,92.49,92.57,92.45,92.56,255789.0,89.8962,89.9739,89.8573,89.9642,255789.0
2024-10-25 10:45:00,92.56,92.6,92.52,92.53,269218.0,89.9642,90.0031,89.9253,89.9351,269218.0
2024-10-25 10:50:00,92.54,92.62,92.52,92.55,321200.0,89.9448,90.0225,89.9253,89.9545,321200.0
2024-10-25 10:55:00,92.55,92.55,92.46,92.49,313500.0,89.9545,89.9545,89.867,89.8962,313500.0
2024-10-25 11:00:00,92.49,92.54,92.49,92.53,183485.0,89.8962,89.9448,89.8962,89.9351,183485.0
2024-10-25 11:05:00,92.53,92.69,92.53,92.69,693128.0,89.9351,90.0906,89.9351,90.0906,693128.0
2024-10-25 11:10:00,92.69,92.73,92.68,92.71,191730.0,90.0906,90.1295,90.0809,90.11,191730.0
2024-10-25 11:15:00,92.71,92.71,92.62,92.64,153171.0,90.11,90.11,90.0225,90.042,153171.0
2024-10-25 11:20:00,92.65,92.67,92.63,92.63,146229.0,90.0517,90.0711,90.0323,90.0323,146229.0
2024-10-25 11:25:00,92.64,92.67,92.61,92.62,255930.0,90.042,90.0711,90.0128,90.0225,255930.0
2024-10-25 11:30:00,92.62,92.62,92.51,92.53,213608.0,90.0225,90.0225,89.9156,89.9351,213608.0
2024-10-25 11:35:00,92.53,92.55,92.49,92.52,206240.0,89.9351,89.9545,89.8962,89.9253,206240.0
2024-10-25 11:40:00,92.52,92.53,92.43,92.44,139540.0,89.9253,89.9351,89.8379,89.8476,139540.0
2024-10-25 11:45:00,92.43,92.48,92.36,92.45,314663.0,89.8379,89.8865,89.7698,89.8573,314663.0
2024-10-25 11:50:00,92.45,92.48,92.43,92.46,130043.0,89.8573,89.8865,89.8379,89.867,130043.0
2024-10-25 11:55:00,92.45,92.46,92.39,92.4,272026.0,89.8573,89.867,89.799,89.8087,272026.0
2024-10-25 12:00:00,92.4,92.46,92.38,92.45,171414.0,89.8087,89.867,89.7893,89.8573,171414.0
2024-10-25 12:05:00,92.45,92.5,92.44,92.45,114937.0,89.8573,89.9059,89.8476,89.8573,114937.0
2024-10-25 12:10:00,92.45,92.5,92.44,92.44,345770.0,89.8573,89.9059,89.8476,89.8476,345770.0
2024-10-25 12:15:00,92.45,92.45,92.38,92.44,131697.0,89.8573,89.8573,89.7893,89.8476,131697.0
2024-10-25 12:20:00,92.44,92.48,92.42,92.47,99885.0,89.8476,89.8865,89.8282,89.8767,99885.0
2024-10-25 12:25:00,92.47,92.48,92.42,92.47,137141.0,89.8767,89.8865,89.8282,89.8767,137141.0
2024-10-25 12:30:00,92.46,92.46,92.41,92.41,59012.0,89.867,89.867,89.8184,89.8184,59012.0
2024-10-25 12:35:00,92.41,92.44,92.37,92.4,113949.0,89.8184,89.8476,89.7796,89.8087,113949.0
2024-10-25 12:40:00,92.4,92.5,92.4,92.5,104818.0,89.8087,89.9059,89.8087,89.9059,104818.0
2024-10-25 12:45:00,92.5,92.51,92.47,92.48,76645.0,89.9059,89.9156,89.8767,89.8865,76645.0
2024-10-25 12:50:00,92.48,92.5,92.46,92.47,130361.0,89.8865,89.9059,89.867,89.8767,130361.0
2024-10-25 12:55:00,92.47,92.49,92.46,92.48,180368.0,89.8767,89.8962,89.867,89.8865,180368.0
2024-10-25 13:00:00,92.47,92.5,92.41,92.42,293432.0,89.8767,89.9059,89.8184,89.8282,293432.0
2024-10-25 13:05:00,92.42,92.45,92.41,92.45,67685.0,89.8282,89.8573,89.8184,89.8573,67685.0
2024-10-25 13:10:00,92.45,92.46,92.4,92.43,75192.0,89.8573,89.867,89.8087,89.8379,75192.0
2024-10-25 13:15:00,92.42,92.44,92.4,92.42,92736.0,89.8282,89.8476,89.8087,89.8282,92736.0
2024-10-25 13:20:00,92.42,92.47,92.41,92.45,154114.0,89.8282,89.8767,89.8184,89.8573,154114.0
2024-10-25 13:25:00,92.45,92.46,92.43,92.44,705020.0,89.8573,89.867,89.8379,89.8476,705020.0
2024-10-25 13:30:00,92.44,92.45,92.4,92.42,533219.0,89.8476,89.8573,89.8087,89.8282,533219.0
2024-10-25 13:35:00,92.42,92.43,92.4,92.43,117700.0,89.8282,89.8379,89.8087,89.8379,117700.0
2024-10-25 13:40:00,92.43,92.45,92.41,92.43,56760.0,89.8379,89.8573,89.8184,89.8379,56760.0
2024-10-25 13:45:00,92.43,92.43,92.39,92.42,82307.0,89.8379,89.8379,89.799,89.8282,82307.0
2024-10-25 13:50:00,92.42,92.46,92.4,92.4,216663.0,89.8282,89.867,89.8087,89.8087,216663.0
2024-10-25 13:55:00,92.41,92.42,92.39,92.41,202222.0,89.8184,89.8282,89.799,89.8184,202222.0
2024-10-25 14:00:00,92.41,92.43,92.4,92.41,189879.0,89.8184,89.8379,89.8087,89.8184,189879.0
2024-10-25 14:05:00,92.41,92.41,92.4,92.4,60730.0,89.8184,89.8184,89.8087,89.8087,60730.0
2024-10-25 14:10:00,92.4,92.43,92.39,92.4,93258.0,89.8087,89.8379,89.799,89.8087,93258.0
2024-10-25 14:15:00,92.4,92.41,92.37,92.39,146008.0,89.8087,89.8184,89.7796,89.799,146008.0
2024-10-25 14:20:00,92.39,92.41,92.31,92.33,265761.0,89.799,89.8184,89.7212,89.7407,265761.0
2024-10-25 14:25:00,92.33,92.34,92.27,92.3,122486.0,89.7407,89.7504,89.6824,89.7115,122486.0
2024-10-25 14:30:00,92.3,92.33,92.28,92.28,290481.0,89.7115,89.7407,89.6921,89.6921,290481.0
2024-10-25 14:35:00,92.28,92.33,92.26,92.32,103046.0,89.6921,89.7407,89.6726,89.731,103046.0
2024-10-25 14:40:00,92.32,92.32,92.29,92.31,257741.0,89.731,89.731,89.7018,89.7212,257741.0
2024-10-25 14:45:00,92.31,92.34,92.31,92.32,94323.0,89.7212,89.7504,89.7212,89.731,94323.0
2024-10-25 14:50:00,92.32,92.34,92.29,92.3,117122.0,89.731,89.7504,89.7018,89.7115,117122.0
2024-10-25 14:55:00,92.31,92.31,92.23,92.24,645121.0,89.7212,89.7212,89.6435,89.6532,645121.0
2024-10-25 15:00:00,92.24,92.24,92.15,92.17,430089.0,89.6532,89.6532,89.5657,89.5852,430089.0
2024-10-25 15:05:00,92.17,92.17,92.07,92.09,357831.0,89.5852,89.5852,89.488,89.5074,357831.0
2024-10-25 15:10:00,92.09,92.13,92.07,92.1,433113.0,89.5074,89.5463,89.488,89.5171,433113.0
2024-10-25 15:15:00,92.1,92.14,92.08,92.08,253979.0,89.5171,89.556,89.4977,89.4977,253979.0
2024-10-25 15:20:00,92.08,92.09,92.02,92.06,359197.0,89.4977,89.5074,89.4394,89.4782,359197.0
2024-10-25 15:25:00,92.06,92.07,92.02,92.06,238771.0,89.4782,89.488,89.4394,89.4782,238771.0
2024-10-25 15:30:00,92.06,92.06,92.04,92.06,354673.0,89.4782,89.4782,89.4588,89.4782,354673.0
2024-10-25 15:35:00,92.06,92.13,92.05,92.12,310216.0,89.4782,89.5463,89.4685,89.5366,310216.0
2024-10-25 15:40:00,92.12,92.13,92.08,92.09,307258.0,89.5366,89.5463,89.4977,89.5074,307258.0
2024-10-25 15:45:00,92.09,92.14,92.07,92.08,522190.0,89.5074,89.556,89.488,89.4977,522190.0
2024-10-25 15:50:00,92.08,92.11,92.06,92.1,658395.0,89.4977,89.5268,89.4782,89.5171,658395.0
2024-10-25 15:55:00,92.1,92.18,92.1,92.14,1429717.0,89.5171,89.5949,89.5171,89.556,1429717.0
2024-10-28 09:30:00,92.27,92.29,92.15,92.17,542955.0,89.6824,89.7018,89.5657,89.5852,542955.0
2024-10-28 09:35:00,92.18,92.23,92.16,92.2,380843.0,89.5949,89.6435,89.5754,89.6143,380843.0
2024-10-28 09:40:00,92.2,92.21,92.14,92.2,287797.0,89.6143,89.624,89.556,89.6143,287797.0
2024-10-28 09:45:00,92.19,92.24,92.14,92.14,312275.0,89.6046,89.6532,89.556,89.556,312275.0
2024-10-28 09:50:00,92.15,92.24,92.12,92.19,290712.0,89.5657,89.6532,89.5366,89.6046,290712.0
2024-10-28 09:55:00,92.19,92.19,92.12,92.13,274214.0,89.6046,89.6046,89.5366,89.5463,274214.0
2024-10-28 10:00:00,92.13,92.13,92.0,92.0,240195.0,89.5463,89.5463,89.4199,89.4199,240195.0
2024-10-28 10:05:00,92.0,92.01,91.88,91.89,407362.0,89.4199,89.4297,89.3033,89.313,407362.0
2024-10-28 10:10:00,91.89,92.06,91.87,92.0,500540.0,89.313,89.4782,89.2936,89.4199,500540.0
2024-10-28 10:15:00,92.01,92.05,91.98,92.03,214462.0,89.4297,89.4685,89.4005,89.4491,214462.0
2024-10-28 10:20:00,92.04,92.07,92.03,92.05,172007.0,89.4588,89.488,89.4491,89.4685,172007.0
2024-10-28 10:25:00,92.05,92.09,92.01,92.08,267552.0,89.4685,89.5074,89.4297,89.4977,267552.0
2024-10-28 10:30:00,92.08,92.1,92.05,92.09,180825.0,89.4977,89.5171,89.4685,89.5074,180825.0
2024-10-28 10:35:00,92.09,92.11,92.02,92.06,259368.0,89.5074,89.5268,89.4394,89.4782,259368.0
2024-10-28 10:40:00,92.05,92.06,92.01,92.03,168299.0,89.4685,89.4782,89.4297,89.4491,168299.0
2024-10-28 10:45:00,92.04,92.05,91.95,91.97,177533.0,89.4588,89.4685,89.3713,89.3908,177533.0
2024-10-28 10:50:00,91.98,92.04,91.97,91.98,162647.0,89.4005,89.4588,89.3908,89.4005,162647.0
2024-10-28 10:55:00,91.98,91.99,91.89,91.9,371388.0,89.4005,89.4102,89.313,89.3227,371388.0
2024-10-28 11:00:00,91.9,91.92,91.86,91.89,217789.0,89.3227,89.3422,89.2839,89.313,217789.0
2024-10-28 11:05:00,91.88,91.91,91.86,91.87,258896.0,89.3033,89.3325,89.2839,89.2936,258896.0
2024-10-28 11:10:00,91.86,91.89,91.85,91.86,216195.0,89.2839,89.313,89.2741,89.2839,216195.0
2024-10-28 11:15:00,91.86,91.88,91.82,91.86,233319.0,89.2839,89.3033,89.245,89.2839,233319.0
2024-10-28 11:20:00,91.86,91.89,91.85,91.86,134725.0,89.2839,89.313,89.2741,89.2839,134725.0
2024-10-28 11:25:00,91.86,91.87,91.82,91.83,206909.0,89.2839,89.2936,89.245,89.2547,206909.0
2024-10-28 11:30:00,91.83,91.86,91.72,91.76,1077007.0,89.2547,89.2839,89.1478,89.1867,1077007.0
2024-10-28 11:35:00,91.76,91.85,91.67,91.72,623874.0,89.1867,89.2741,89.0992,89.1478,623874.0
2024-10-28 11:40:00,91.72,91.75,91.67,91.73,369937.0,89.1478,89.1769,89.0992,89.1575,369937.0
2024-10-28 11:45:00,91.74,91.74,91.6,91.61,326862.0,89.1672,89.1672,89.0311,89.0409,326862.0
2024-10-28 11:50:00,91.6,91.63,91.55,91.55,385531.0,89.0311,89.0603,88.9826,88.9826,385531.0
2024-10-28 11:55:00,91.56,91.57,91.45,91.45,482341.0,88.9923,89.002,88.8854,88.8854,482341.0
2024-10-28 12:00:00,91.45,91.53,91.41,91.53,650829.0,88.8854,88.9631,88.8465,88.9631,650829.0
2024-10-28 12:05:00,91.53,91.55,91.51,91.53,315481.0,88.9631,88.9826,88.9437,88.9631,315481.0
2024-10-28 12:10:00,91.53,91.56,91.51,91.55,350129.0,88.9631,88.9923,88.9437,88.9826,350129.0
2024-10-28 12:15:00,91.54,91.59,91.53,91.55,369652.0,88.9728,89.0214,88.9631,88.9826,369652.0
2024-10-28 12:20:00,91.56,91.61,91.55,91.6,119312.0,88.9923,89.0409,88.9826,89.0311,119312.0
2024-10-28 12:25:00,91.59,91.61,91.56,91.59,194743.0,89.0214,89.0409,88.9923,89.0214,194743.0
2024-10-28 12:30:00,91.59,91.61,91.56,91.61,197091.0,89.0214,89.0409,88.9923,89.0409,197091.0
2024-10-28 12:35:00,91.61,91.61,91.53,91.58,224292.0,89.0409,89.0409,88.9631,89.0117,224292.0
2024-10-28 12:40:00,91.59,91.63,91.57,91.61,176479.0,89.0214,89.0603,89.002,89.0409,176479.0
2024-10-28 12:45:00,91.61,91.61,91.54,91.59,246633.0,89.0409,89.0409,88.9728,89.0214,246633.0
2024-10-28 12:50:00,91.58,91.63,91.58,91.63,140523.0,89.0117,89.0603,89.0117,89.0603,140523.0
2024-10-28 12:55:00,91.62,91.63,91.57,91.61,232011.0,89.0506,89.0603,89.002,89.0409,232011.0
2024-10-28 13:00:00,91.61,91.65,91.49,91.54,383409.0,89.0409,89.0797,88.9242,88.9728,383409.0
2024-10-28 13:05:00,91.53,91.64,91.53,91.59,242604.0,88.9631,89.07,88.9631,89.0214,242604.0
2024-10-28 13:10:00,91.59,91.59,91.54,91.56,347293.0,89.0214,89.0214,88.9728,88.9923,347293.0
2024-10-28 13:15:00,91.56,91.58,91.54,91.56,305414.0,88.9923,89.0117,88.9728,88.9923,305414.0
2024-10-28 13:20:00,91.57,91.6,91.57,91.59,107341.0,89.002,89.0311,89.002,89.0214,107341.0
2024-10-28 13:25:00,91.6,91.65,91.59,91.64,282181.0,89.0311,89.0797,89.0214,89.07,282181.0
2024-10-28 13:30:00,91.64,91.71,91.63,91.7,252586.0,89.07,89.1381,89.0603,89.1283,252586.0
2024-10-28 13:35:00,91.71,91.74,91.67,91.69,350377.0,89.1381,89.1672,89.0992,89.1186,350377.0
2024-10-28 13:40:00,91.68,91.72,91.65,91.69,282872.0,89.1089,89.1478,89.0797,89.1186,282872.0
2024-10-28 13:45:00,91.69,91.72,91.68,91.72,189526.0,89.1186,89.1478,89.1089,89.1478,189526.0
2024-10-28 13:50:00,91.72,91.8,91.71,91.75,563817.0,89.1478,89.2255,89.1381,89.1769,563817.0
2024-10-28 13:55:00,91.76,91.8,91.75,91.76,171927.0,89.1867,89.2255,89.1769,89.1867,171927.0
2024-10-28 14:00:00,91.76,91.77,91.68,91.7,276315.0,89.1867,89.1964,89.1089,89.1283,276315.0
2024-10-28 14:05:00,91.7,91.72,91.66,91.67,624001.0,89.1283,89.1478,89.0895,89.0992,624001.0
2024-10-28 14:10:00,91.67,91.71,91.67,91.7,290108.0,89.0992,89.1381,89.0992,89.1283,290108.0
2024-10-28 14:15:00,91.7,91.75,91.69,91.74,479497.0,89.1283,89.1769,89.1186,89.1672,479497.0
2024-10-28 14:20:00,91.75,91.77,91.73,91.75,297584.0,89.1769,89.1964,89.1575,89.1769,297584.0
2024-10-28 14:25:00,91.75,91.79,91.74,91.79,269536.0,89.1769,89.2158,89.1672,89.2158,269536.0
2024-10-28 14:30:00,91.79,91.79,91.72,91.73,374979.0,89.2158,89.2158,89.1478,89.1575,374979.0
2024-10-28 14:35:00,91.73,91.82,91.72,91.81,533398.0,89.1575,89.245,89.1478,89.2353,533398.0
2024-10-28 14:40:00,91.81,91.88,91.8,91.81,349157.0,89.2353,89.3033,89.2255,89.2353,349157.0
2024-10-28 14:45:00,91.81,91.85,91.76,91.85,427683.0,89.2353,89.2741,89.1867,89.2741,427683.0
2024-10-28 14:50:00,91.85,91.88,91.83,91.86,469937.0,89.2741,89.3033,89.2547,89.2839,469937.0
2024-10-28 14:55:00,91.85,91.85,91.77,91.8,532751.0,89.2741,89.2741,89.1964,89.2255,532751.0
2024-10-28 15:00:00,91.8,91.91,91.79,91.88,387915.0,89.2255,89.3325,89.2158,89.3033,387915.0
2024-10-28 15:05:00,91.87,91.88,91.82,91.84,149174.0,89.2936,89.3033,89.245,89.2644,149174.0
2024-10-28 15:10:00,91.84,91.88,91.83,91.87,314154.0,89.2644,89.3033,89.2547,89.2936,314154.0
2024-10-28 15:15:00,91.87,91.89,91.85,91.87,210257.0,89.2936,89.313,89.2741,89.2936,210257.0
2024-10-28 15:20:00,91.88,91.9,91.85,91.88,180233.0,89.3033,89.3227,89.2741,89.3033,180233.0
2024-10-28 15:25:00,91.88,91.88,91.84,91.84,166360.0,89.3033,89.3033,89.2644,89.2644,166360.0
2024-10-28 15:30:00,91.84,91.88,91.84,91.85,163105.0,89.2644,89.3033,89.2644,89.2741,163105.0
2024-10-28 15:35:00,91.84,91.92,91.84,91.9,174546.0,89.2644,89.3422,89.2644,89.3227,174546.0
2024-10-28 15:40:00,91.9,91.91,91.88,91.91,241778.0,89.3227,89.3325,89.3033,89.3325,241778.0
2024-10-28 15:45:00,91.91,91.93,91.9,91.93,195692.0,89.3325,89.3519,89.3227,89.3519,195692.0
2024-10-28 15:50:00,91.93,91.94,91.9,91.93,619397.0,89.3519,89.3616,89.3227,89.3519,619397.0
2024-10-28 15:55:00,91.92,91.98,91.9,91.9,1622040.0,89.3422,89.4005,89.3227,89.3227,1622040.0
2024-10-29 09:30:00,91.17,91.17,91.07,91.16,930120.0,88.6132,88.6132,88.516,88.6035,930120.0
2024-10-29 09:35:00,91.15,91.27,91.15,91.23,694612.0,88.5938,88.7104,88.5938,88.6715,694612.0
2024-10-29 09:40:00,91.23,91.27,91.23,91.27,163449.0,88.6715,88.7104,88.6715,88.7104,163449.0
2024-10-29 09:45:00,91.27,91.35,91.24,91.34,442670.0,88.7104,88.7882,88.6812,88.7784,442670.0
2024-10-29 09:50:00,91.35,91.38,91.3,91.36,768323.0,88.7882,88.8173,88.7396,88.7979,768323.0
2024-10-29 09:55:00,91.35,91.41,91.32,91.38,676947.0,88.7882,88.8465,88.759,88.8173,676947.0
2024-10-29 10:00:00,91.38,91.88,91.38,91.51,2034869.0,88.8173,89.3033,88.8173,88.9437,2034869.0
2024-10-29 10:05:00,91.52,91.65,91.44,91.45,993078.0,88.9534,89.0797,88.8756,88.8854,993078.0
2024-10-29 10:10:00,91.45,91.49,91.32,91.32,643388.0,88.8854,88.9242,88.759,88.759,643388.0
2024-10-29 10:15:00,91.33,91.47,91.32,91.43,501345.0,88.7687,88.9048,88.759,88.8659,501345.0
2024-10-29 10:20:00,91.42,91.55,91.37,91.54,545096.0,88.8562,88.9826,88.8076,88.9728,545096.0
2024-10-29 10:25:00,91.54,91.6,91.46,91.53,548944.0,88.9728,89.0311,88.8951,88.9631,548944.0
2024-10-29 10:30:00,91.54,91.58,91.47,91.47,508389.0,88.9728,89.0117,88.9048,88.9048,508389.0
2024-10-29 10:35:00,91.47,91.48,91.39,91.45,634322.0,88.9048,88.9145,88.827,88.8854,634322.0
2024-10-29 10:40:00,91.44,91.46,91.34,91.35,359881.0,88.8756,88.8951,88.7784,88.7882,359881.0
2024-10-29 10:45:00,91.35,91.35,91.22,91.28,632549.0,88.7882,88.7882,88.6618,88.7201,632549.0
2024-10-29 10:50:00,91.29,91.37,91.26,91.32,649824.0,88.7298,88.8076,88.7007,88.759,649824.0
2024-10-29 10:55:00,91.32,91.39,91.31,91.34,313724.0,88.759,88.827,88.7493,88.7784,313724.0
2024-10-29 11:00:00,91.34,91.34,91.25,91.3,558470.0,88.7784,88.7784,88.691,88.7396,558470.0
2024-10-29 11:05:00,91.29,91.31,91.11,91.12,497420.0,88.7298,88.7493,88.5549,88.5646,497420.0
2024-10-29 11:10:00,91.11,91.15,91.08,91.11,582927.0,88.5549,88.5938,88.5257,88.5549,582927.0
2024-10-29 11:15:00,91.11,91.11,90.98,91.03,1097864.0,88.5549,88.5549,88.4285,88.4771,1097864.0
2024-10-29 11:20:00,91.03,91.1,91.01,91.09,647827.0,88.4771,88.5452,88.4577,88.5355,647827.0
2024-10-29 11:25:00,91.09,91.17,91.08,91.14,377274.0,88.5355,88.6132,88.5257,88.584,377274.0
2024-10-29 11:30:00,91.13,91.22,91.13,91.19,374794.0,88.5743,88.6618,88.5743,88.6326,374794.0
2024-10-29 11:35:00,91.19,91.26,91.1,91.24,599667.0,88.6326,88.7007,88.5452,88.6812,599667.0
2024-10-29 11:40:00,91.24,91.24,91.19,91.22,197681.0,88.6812,88.6812,88.6326,88.6618,197681.0
2024-10-29 11:45:00,91.22,91.26,91.21,91.25,205087.0,88.6618,88.7007,88.6521,88.691,205087.0
2024-10-29 11:50:00,91.24,91.28,91.23,91.24,198040.0,88.6812,88.7201,88.6715,88.6812,198040.0
2024-10-29 11:55:00,91.24,91.32,91.24,91.28,245384.0,88.6812,88.759,88.6812,88.7201,245384.0
2024-10-29 12:00:00,91.29,91.33,91.28,91.31,393341.0,88.7298,88.7687,88.7201,88.7493,393341.0
2024-10-29 12:05:00,91.31,91.34,91.3,91.33,142692.0,88.7493,88.7784,88.7396,88.7687,142692.0
2024-10-29 12:10:00,91.33,91.34,91.25,91.27,164398.0,88.7687,88.7784,88.691,88.7104,164398.0
2024-10-29 12:15:00,91.27,91.29,91.23,91.25,216024.0,88.7104,88.7298,88.6715,88.691,216024.0
2024-10-29 12:20:00,91.24,91.25,91.2,91.23,308400.0,88.6812,88.691,88.6424,88.6715,308400.0
2024-10-29 12:25:00,91.23,91.26,91.21,91.24,318356.0,88.6715,88.7007,88.6521,88.6812,318356.0
2024-10-29 12:30:00,91.23,91.24,91.09,91.11,407443.0,88.6715,88.6812,88.5355,88.5549,407443.0
2024-10-29 12:35:00,91.11,91.13,91.08,91.09,548701.0,88.5549,88.5743,88.5257,88.5355,548701.0
2024-10-29 12:40:00,91.09,91.11,91.04,91.05,190846.0,88.5355,88.5549,88.4869,88.4966,190846.0
2024-10-29 12:45:00,91.05,91.19,91.03,91.19,537082.0,88.4966,88.6326,88.4771,88.6326,537082.0
2024-10-29 12:50:00,91.19,91.22,91.17,91.19,266340.0,88.6326,88.6618,88.6132,88.6326,266340.0
2024-10-29 12:55:00,91.19,91.22,91.16,91.21,357084.0,88.6326,88.6618,88.6035,88.6521,357084.0
2024-10-29 13:00:00,91.21,91.54,91.18,91.51,954440.0,88.6521,88.9728,88.6229,88.9437,954440.0
2024-10-29 13:05:00,91.51,91.59,91.49,91.56,978371.0,88.9437,89.0214,88.9242,88.9923,978371.0
2024-10-29 13:10:00,91.56,91.6,91.53,91.59,857239.0,88.9923,89.0311,88.9631,89.0214,857239.0
2024-10-29 13:15:00,91.59,91.7,91.58,91.64,575326.0,89.0214,89.1283,89.0117,89.07,575326.0
2024-10-29 13:20:00,91.64,91.66,91.56,91.56,400764.0,89.07,89.0895,88.9923,88.9923,400764.0
2024-10-29 13:25:00,91.57,91.6,91.55,91.58,248545.0,89.002,89.0311,88.9826,89.0117,248545.0
2024-10-29 13:30:00,91.57,91.59,91.52,91.58,605160.0,89.002,89.0214,88.9534,89.0117,605160.0
2024-10-29 13:35:00,91.58,91.63,91.57,91.61,455093.0,89.0117,89.0603,89.002,89.0409,455093.0
2024-10-29 13:40:00,91.61,91.63,91.59,91.63,225999.0,89.0409,89.0603,89.0214,89.0603,225999.0
2024-10-29 13:45:00,91.63,91.72,91.62,91.69,543028.0,89.0603,89.1478,89.0506,89.1186,543028.0
2024-10-29 13:50:00,91.69,91.74,91.65,91.71,562494.0,89.1186,89.1672,89.0797,89.1381,562494.0
2024-10-29 13:55:00,91.71,91.73,91.7,91.73,777900.0,89.1381,89.1575,89.1283,89.1575,777900.0
2024-10-29 14:00:00,91.73,91.79,91.72,91.76,238065.0,89.1575,89.2158,89.1478,89.1867,238065.0
2024-10-29 14:05:00,91.76,91.83,91.76,91.8,562996.0,89.1867,89.2547,89.1867,89.2255,562996.0
2024-10-29 14:10:00,91.8,91.81,91.77,91.78,107909.0,89.2255,89.2353,89.1964,89.2061,107909.0
2024-10-29 14:15:00,91.78,91.84,91.77,91.84,347548.0,89.2061,89.2644,89.1964,89.2644,347548.0
2024-10-29 14:20:00,91.84,91.87,91.83,91.85,452344.0,89.2644,89.2936,89.2547,89.2741,452344.0
2024-10-29 14:25:00,91.85,91.88,91.83,91.84,187565.0,89.2741,89.3033,89.2547,89.2644,187565.0
2024-10-29 14:30:00,91.83,91.83,91.78,91.8,292675.0,89.2547,89.2547,89.2061,89.2255,292675.0
2024-10-29 14:35:00,91.8,91.82,91.78,91.8,256893.0,89.2255,89.245,89.2061,89.2255,256893.0
2024-10-29 14:40:00,91.8,91.87,91.79,91.86,366963.0,89.2255,89.2936,89.2158,89.2839,366963.0
2024-10-29 14:45:00,91.86,91.96,91.85,91.95,287165.0,89.2839,89.3811,89.2741,89.3713,287165.0
2024-10-29 14:50:00,91.95,92.0,91.92,91.99,412533.0,89.3713,89.4199,89.3422,89.4102,412533.0
2024-10-29 14:55:00,91.99,92.0,91.89,91.93,736354.0,89.4102,89.4199,89.313,89.3519,736354.0
2024-10-29 15:00:00,91.94,91.98,91.93,91.95,398624.0,89.3616,89.4005,89.3519,89.3713,398624.0
2024-10-29 15:05:00,91.95,91.95,91.88,91.89,406078.0,89.3713,89.3713,89.3033,89.313,406078.0
2024-10-29 15:10:00,91.89,91.9,91.83,91.84,312296.0,89.313,89.3227,89.2547,89.2644,312296.0
2024-10-29 15:15:00,91.85,91.88,91.83,91.88,209791.0,89.2741,89.3033,89.2547,89.3033,209791.0
2024-10-29 15:20:00,91.87,91.88,91.83,91.84,195854.0,89.2936,89.3033,89.2547,89.2644,195854.0
2024-10-29 15:25:00,91.83,91.89,91.82,91.89,432939.0,89.2547,89.313,89.245,89.313,432939.0
2024-10-29 15:30:00,91.89,91.92,91.86,91.91,666491.0,89.313,89.3422,89.2839,89.3325,666491.0
2024-10-29 15:35:00,91.9,91.94,91.89,91.94,373339.0,89.3227,89.3616,89.313,89.3616,373339.0
2024-10-29 15:40:00,91.94,91.96,91.91,91.95,374431.0,89.3616,89.3811,89.3325,89.3713,374431.0
2024-10-29 15:45:00,91.95,91.99,91.93,91.98,533495.0,89.3713,89.4102,89.3519,89.4005,533495.0
2024-10-29 15:50:00,91.98,92.04,91.97,92.04,651413.0,89.4005,89.4588,89.3908,89.4588,651413.0
2024-10-29 15:55:00,92.04,92.06,91.99,92.03,1856669.0,89.4588,89.4782,89.4102,89.4491,1856669.0
2024-10-30 09:30:00,92.84,92.93,92.8,92.91,1488600.0,90.2364,90.3238,90.1975,90.3044,1488600.0
2024-10-30 09:35:00,92.92,92.97,92.85,92.92,1151397.0,90.3141,90.3627,90.2461,90.3141,1151397.0
2024-10-30 09:40:00,92.91,93.08,92.9,93.06,1014821.0,90.3044,90.4696,90.2947,90.4502,1014821.0
2024-10-30 09:45:00,93.06,93.15,92.99,93.07,765767.0,90.4502,90.5377,90.3822,90.4599,765767.0
2024-10-30 09:50:00,93.08,93.14,93.03,93.13,687493.0,90.4696,90.528,90.421,90.5182,687493.0
2024-10-30 09:55:00,93.13,93.29,93.12,93.19,890319.0,90.5182,90.6738,90.5085,90.5766,890319.0
2024-10-30 10:00:00,93.2,93.2,93.06,93.06,739499.0,90.5863,90.5863,90.4502,90.4502,739499.0
2024-10-30 10:05:00,93.06,93.07,92.93,92.95,427302.0,90.4502,90.4599,90.3238,90.3433,427302.0
2024-10-30 10:10:00,92.95,93.07,92.93,93.06,819886.0,90.3433,90.4599,90.3238,90.4502,819886.0
2024-10-30 10:15:00,93.06,93.08,93.01,93.05,387721.0,90.4502,90.4696,90.4016,90.4405,387721.0
2024-10-30 10:20:00,93.05,93.05,92.89,92.91,459384.0,90.4405,90.4405,90.285,90.3044,459384.0
2024-10-30 10:25:00,92.91,92.92,92.75,92.81,667707.0,90.3044,90.3141,90.1489,90.2072,667707.0
2024-10-30 10:30:00,92.8,92.8,92.7,92.72,534313.0,90.1975,90.1975,90.1003,90.1197,534313.0
2024-10-30 10:35:00,92.73,92.75,92.62,92.72,1047102.0,90.1295,90.1489,90.0225,90.1197,1047102.0
2024-10-30 10:40:00,92.71,92.74,92.63,92.64,733806.0,90.11,90.1392,90.0323,90.042,733806.0
2024-10-30 10:45:00,92.64,92.65,92.5,92.55,460191.0,90.042,90.0517,89.9059,89.9545,460191.0
2024-10-30 10:50:00,92.56,92.6,92.49,92.53,480635.0,89.9642,90.0031,89.8962,89.9351,480635.0
2024-10-30 10:55:00,92.52,92.56,92.45,92.56,459056.0,89.9253,89.9642,89.8573,89.9642,459056.0
2024-10-30 11:00:00,92.57,92.6,92.36,92.38,315307.0,89.9739,90.0031,89.7698,89.7893,315307.0
2024-10-30 11:05:00,92.38,92.39,92.3,92.35,706314.0,89.7893,89.799,89.7115,89.7601,706314.0
2024-10-30 11:10:00,92.35,92.36,92.27,92.29,509594.0,89.7601,89.7698,89.6824,89.7018,509594.0
2024-10-30 11:15:00,92.3,92.31,92.21,92.22,336918.0,89.7115,89.7212,89.624,89.6338,336918.0
2024-10-30 11:20:00,92.23,92.25,92.16,92.25,283539.0,89.6435,89.6629,89.5754,89.6629,283539.0
2024-10-30 11:25:00,92.25,92.28,92.16,92.27,541505.0,89.6629,89.6921,89.5754,89.6824,541505.0
2024-10-30 11:30:00,92.27,92.48,92.25,92.45,508010.0,89.6824,89.8865,89.6629,89.8573,508010.0
2024-10-30 11:35:00,92.45,92.54,92.41,92.51,401014.0,89.8573,89.9448,89.8184,89.9156,401014.0
2024-10-30 11:40:00,92.52,92.54,92.4,92.46,422577.0,89.9253,89.9448,89.8087,89.867,422577.0
2024-10-30 11:45:00,92.46,92.51,92.4,92.48,253860.0,89.867,89.9156,89.8087,89.8865,253860.0
2024-10-30 11:50:00,92.47,92.53,92.46,92.52,206373.0,89.8767,89.9351,89.867,89.9253,206373.0
2024-10-30 11:55:00,92.52,92.52,92.43,92.51,215991.0,89.9253,89.9253,89.8379,89.9156,215991.0
2024-10-30 12:00:00,92.51,92.63,92.5,92.63,194241.0,89.9156,90.0323,89.9059,90.0323,194241.0
2024-10-30 12:05:00,92.63,92.66,92.61,92.62,274458.0,90.0323,90.0614,90.0128,90.0225,274458.0
2024-10-30 12:10:00,92.63,92.64,92.53,92.58,682935.0,90.0323,90.042,89.9351,89.9837,682935.0
2024-10-30 12:15:00,92.56,92.64,92.56,92.62,268482.0,89.9642,90.042,89.9642,90.0225,268482.0
2024-10-30 12:20:00,92.62,92.75,92.61,92.72,320869.0,90.0225,90.1489,90.0128,90.1197,320869.0
2024-10-30 12:25:00,92.71,92.77,92.69,92.75,517096.0,90.11,90.1683,90.0906,90.1489,517096.0
2024-10-30 12:30:00,92.75,92.85,92.73,92.84,464022.0,90.1489,90.2461,90.1295,90.2364,464022.0
2024-10-30 12:35:00,92.83,92.83,92.7,92.71,174732.0,90.2267,90.2267,90.1003,90.11,174732.0
2024-10-30 12:40:00,92.71,92.73,92.64,92.65,242205.0,90.11,90.1295,90.042,90.0517,242205.0
2024-10-30 12:45:00,92.65,92.69,92.64,92.67,168085.0,90.0517,90.0906,90.042,90.0711,168085.0
2024-10-30 12:50:00,92.66,92.68,92.59,92.66,191462.0,90.0614,90.0809,89.9934,90.0614,191462.0
2024-10-30 12:55:00,92.66,92.67,92.6,92.62,210723.0,90.0614,90.0711,90.0031,90.0225,210723.0
2024-10-30 13:00:00,92.62,92.62,92.48,92.49,287459.0,90.0225,90.0225,89.8865,89.8962,287459.0
2024-10-30 13:05:00,92.49,92.51,92.41,92.45,312839.0,89.8962,89.9156,89.8184,89.8573,312839.0
2024-10-30 13:10:00,92.45,92.52,92.44,92.52,203533.0,89.8573,89.9253,89.8476,89.9253,203533.0
2024-10-30 13:15:00,92.52,92.55,92.5,92.52,302512.0,89.9253,89.9545,89.9059,89.9253,302512.0
2024-10-30 13:20:00,92.53,92.54,92.47,92.47,216549.0,89.9351,89.9448,89.8767,89.8767,216549.0
2024-10-30 13:25:00,92.48,92.51,92.42,92.44,176856.0,89.8865,89.9156,89.8282,89.8476,176856.0
2024-10-30 13:30:00,92.43,92.49,92.43,92.46,296393.0,89.8379,89.8962,89.8379,89.867,296393.0
2024-10-30 13:35:00,92.47,92.58,92.46,92.56,200577.0,89.8767,89.9837,89.867,89.9642,200577.0
2024-10-30 13:40:00,92.56,92.6,92.54,92.59,254278.0,89.9642,90.0031,89.9448,89.9934,254278.0
2024-10-30 13:45:00,92.59,92.6,92.53,92.55,206764.0,89.9934,90.0031,89.9351,89.9545,206764.0
2024-10-30 13:50:00,92.54,92.56,92.52,92.54,185854.0,89.9448,89.9642,89.9253,89.9448,185854.0
2024-10-30 13:55:00,92.54,92.57,92.51,92.51,162273.0,89.9448,89.9739,89.9156,89.9156,162273.0
2024-10-30 14:00:00,92.51,92.57,92.5,92.56,153714.0,89.9156,89.9739,89.9059,89.9642,153714.0
2024-10-30 14:05:00,92.56,92.65,92.56,92.63,146004.0,89.9642,90.0517,89.9642,90.0323,146004.0
2024-10-30 14:10:00,92.64,92.66,92.62,92.64,443614.0,90.042,90.0614,90.0225,90.042,443614.0
2024-10-30 14:15:00,92.65,92.66,92.62,92.65,134399.0,90.0517,90.0614,90.0225,90.0517,134399.0
2024-10-30 14:20:00,92.65,92.69,92.65,92.69,145507.0,90.0517,90.0906,90.0517,90.0906,145507.0
2024-10-30 14:25:00,92.69,92.69,92.62,92.64,407268.0,90.0906,90.0906,90.0225,90.042,407268.0
2024-10-30 14:30:00,92.64,92.67,92.6,92.62,195085.0,90.042,90.0711,90.0031,90.0225,195085.0
2024-10-30 14:35:00,92.61,92.62,92.55,92.59,405171.0,90.0128,90.0225,89.9545,89.9934,405171.0
2024-10-30 14:40:00,92.58,92.59,92.54,92.55,127076.0,89.9837,89.9934,89.9448,89.9545,127076.0
2024-10-30 14:45:00,92.55,92.55,92.53,92.54,139777.0,89.9545,89.9545,89.9351,89.9448,139777.0
2024-10-30 14:50:00,92.54,92.64,92.53,92.64,207234.0,89.9448,90.042,89.9351,90.042,207234.0
2024-10-30 14:55:00,92.63,92.64,92.49,92.52,524396.0,90.0323,90.042,89.8962,89.9253,524396.0
2024-10-30 15:00:00,92.52,92.53,92.42,92.42,277011.0,89.9253,89.9351,89.8282,89.8282,277011.0
2024-10-30 15:05:00,92.42,92.43,92.23,92.24,656504.0,89.8282,89.8379,89.6435,89.6532,656504.0
2024-10-30 15:10:00,92.25,92.32,92.22,92.24,460208.0,89.6629,89.731,89.6338,89.6532,460208.0
2024-10-30 15:15:00,92.23,92.26,92.18,92.2,457759.0,89.6435,89.6726,89.5949,89.6143,457759.0
2024-10-30 15:20:00,92.21,92.28,92.2,92.26,583559.0,89.624,89.6921,89.6143,89.6726,583559.0
2024-10-30 15:25:00,92.26,92.33,92.25,92.31,314481.0,89.6726,89.7407,89.6629,89.7212,314481.0
2024-10-30 15:30:00,92.31,92.33,92.25,92.33,229271.0,89.7212,89.7407,89.6629,89.7407,229271.0
2024-10-30 15:35:00,92.32,92.45,92.32,92.35,739148.0,89.731,89.8573,89.731,89.7601,739148.0
2024-10-30 15:40:00,92.36,92.42,92.32,92.39,329561.0,89.7698,89.8282,89.731,89.799,329561.0
2024-10-30 15:45:00,92.39,92.41,92.34,92.37,626081.0,89.799,89.8184,89.7504,89.7796,626081.0
2024-10-30 15:50:00,92.36,92.37,92.3,92.31,590213.0,89.7698,89.7796,89.7115,89.7212,590213.0
2024-10-30 15:55:00,92.31,92.4,92.3,92.32,2157259.0,89.7212,89.8087,89.7115,89.731,2157259.0
2024-10-31 09:30:00,92.2,92.41,92.16,92.38,856505.0,89.6143,89.8184,89.5754,89.7893,856505.0
2024-10-31 09:35:00,92.39,92.44,92.15,92.22,425804.0,89.799,89.8476,89.5657,89.6338,425804.0
2024-10-31 09:40:00,92.22,92.34,92.17,92.19,428296.0,89.6338,89.7504,89.5852,89.6046,428296.0
2024-10-31 09:45:00,92.19,92.31,92.17,92.24,601380.0,89.6046,89.7212,89.5852,89.6532,601380.0
2024-10-31 09:50:00,92.24,92.28,91.9,91.91,1017048.0,89.6532,89.6921,89.3227,89.3325,1017048.0
2024-10-31 09:55:00,91.92,92.02,91.91,92.0,562832.0,89.3422,89.4394,89.3325,89.4199,562832.0
2024-10-31 10:00:00,92.01,92.03,91.92,91.94,432467.0,89.4297,89.4491,89.3422,89.3616,432467.0
2024-10-31 10:05:00,91.93,91.98,91.87,91.95,409943.0,89.3519,89.4005,89.2936,89.3713,409943.0
2024-10-31 10:10:00,91.95,92.19,91.94,92.19,606338.0,89.3713,89.6046,89.3616,89.6046,606338.0
2024-10-31 10:15:00,92.19,92.31,92.15,92.28,1326966.0,89.6046,89.7212,89.5657,89.6921,1326966.0
2024-10-31 10:20:00,92.28,92.35,92.23,92.27,505531.0,89.6921,89.7601,89.6435,89.6824,505531.0
2024-10-31 10:25:00,92.27,92.27,92.19,92.2,460668.0,89.6824,89.6824,89.6046,89.6143,460668.0
2024-10-31 10:30:00,92.2,92.21,92.11,92.2,369978.0,89.6143,89.624,89.5268,89.6143,369978.0
2024-10-31 10:35:00,92.2,92.21,92.14,92.17,240445.0,89.6143,89.624,89.556,89.5852,240445.0
2024-10-31 10:40:00,92.16,92.18,92.08,92.17,231241.0,89.5754,89.5949,89.4977,89.5852,231241.0
2024-10-31 10:45:00,92.16,92.19,92.1,92.11,265552.0,89.5754,89.6046,89.5171,89.5268,265552.0
2024-10-31 10:50:00,92.11,92.17,92.07,92.08,245601.0,89.5268,89.5852,89.488,89.4977,245601.0
2024-10-31 10:55:00,92.07,92.16,92.04,92.07,479417.0,89.488,89.5754,89.4588,89.488,479417.0
2024-10-31 11:00:00,92.08,92.09,91.94,91.96,544414.0,89.4977,89.5074,89.3616,89.3811,544414.0
2024-10-31 11:05:00,91.96,92.02,91.93,92.0,414544.0,89.3811,89.4394,89.3519,89.4199,414544.0
2024-10-31 11:10:00,92.01,92.06,91.98,92.05,362321.0,89.4297,89.4782,89.4005,89.4685,362321.0
2024-10-31 11:15:00,92.05,92.18,92.0,92.14,280156.0,89.4685,89.5949,89.4199,89.556,280156.0
2024-10-31 11:20:00,92.15,92.23,92.14,92.17,388067.0,89.5657,89.6435,89.556,89.5852,388067.0
2024-10-31 11:25:00,92.17,92.18,92.08,92.12,325648.0,89.5852,89.5949,89.4977,89.5366,325648.0
2024-10-31 11:30:00,92.12,92.17,92.06,92.06,267678.0,89.5366,89.5852,89.4782,89.4782,267678.0
2024-10-31 11:35:00,92.06,92.14,92.05,92.09,198741.0,89.4782,89.556,89.4685,89.5074,198741.0
2024-10-31 11:40:00,92.09,92.09,92.01,92.06,289655.0,89.5074,89.5074,89.4297,89.4782,289655.0
2024-10-31 11:45:00,92.06,92.15,92.04,92.14,264372.0,89.4782,89.5657,89.4588,89.556,264372.0
2024-10-31 11:50:00,92.14,92.19,92.13,92.19,231838.0,89.556,89.6046,89.5463,89.6046,231838.0
2024-10-31 11:55:00,92.19,92.25,92.16,92.23,632866.0,89.6046,89.6629,89.5754,89.6435,632866.0
2024-10-31 12:00:00,92.23,92.36,92.2,92.35,491966.0,89.6435,89.7698,89.6143,89.7601,491966.0
2024-10-31 12:05:00,92.35,92.43,92.33,92.43,303833.0,89.7601,89.8379,89.7407,89.8379,303833.0
2024-10-31 12:10:00,92.43,92.45,92.35,92.45,443083.0,89.8379,89.8573,89.7601,89.8573,443083.0
2024-10-31 12:15:00,92.44,92.57,92.42,92.42,570196.0,89.8476,89.9739,89.8282,89.8282,570196.0
2024-10-31 12:20:00,92.42,92.44,92.37,92.39,225466.0,89.8282,89.8476,89.7796,89.799,225466.0
2024-10-31 12:25:00,92.39,92.45,92.37,92.4,225212.0,89.799,89.8573,89.7796,89.8087,225212.0
2024-10-31 12:30:00,92.4,92.46,92.37,92.42,268528.0,89.8087,89.867,89.7796,89.8282,268528.0
2024-10-31 12:35:00,92.42,92.45,92.4,92.42,148303.0,89.8282,89.8573,89.8087,89.8282,148303.0
2024-10-31 12:40:00,92.42,92.42,92.34,92.36,130190.0,89.8282,89.8282,89.7504,89.7698,130190.0
2024-10-31 12:45:00,92.37,92.4,92.34,92.38,142108.0,89.7796,89.8087,89.7504,89.7893,142108.0
2024-10-31 12:50:00,92.38,92.47,92.37,92.47,243387.0,89.7893,89.8767,89.7796,89.8767,243387.0
2024-10-31 12:55:00,92.47,92.55,92.45,92.55,231599.0,89.8767,89.9545,89.8573,89.9545,231599.0
2024-10-31 13:00:00,92.55,92.64,92.55,92.61,274470.0,89.9545,90.042,89.9545,90.0128,274470.0
2024-10-31 13:05:00,92.61,92.65,92.59,92.63,167308.0,90.0128,90.0517,89.9934,90.0323,167308.0
2024-10-31 13:10:00,92.63,92.69,92.62,92.68,411878.0,90.0323,90.0906,90.0225,90.0809,411878.0
2024-10-31 13:15:00,92.68,92.79,92.66,92.79,441376.0,90.0809,90.1878,90.0614,90.1878,441376.0
2024-10-31 13:20:00,92.78,92.82,92.75,92.76,478029.0,90.1781,90.2169,90.1489,90.1586,478029.0
2024-10-31 13:25:00,92.76,92.83,92.75,92.81,331020.0,90.1586,90.2267,90.1489,90.2072,331020.0
2024-10-31 13:30:00,92.81,92.91,92.8,92.88,374961.0,90.2072,90.3044,90.1975,90.2753,374961.0
2024-10-31 13:35:00,92.88,92.94,92.85,92.86,371216.0,90.2753,90.3336,90.2461,90.2558,371216.0
2024-10-31 13:40:00,92.86,92.87,92.8,92.8,280031.0,90.2558,90.2655,90.1975,90.1975,280031.0
2024-10-31 13:45:00,92.81,92.81,92.73,92.77,471236.0,90.2072,90.2072,90.1295,90.1683,471236.0
2024-10-31 13:50:00,92.77,92.79,92.73,92.73,219898.0,90.1683,90.1878,90.1295,90.1295,219898.0
2024-10-31 13:55:00,92.73,92.79,92.71,92.78,537947.0,90.1295,90.1878,90.11,90.1781,537947.0
2024-10-31 14:00:00,92.78,92.8,92.72,92.75,375733.0,90.1781,90.1975,90.1197,90.1489,375733.0
2024-10-31 14:05:00,92.75,92.83,92.74,92.79,408496.0,90.1489,90.2267,90.1392,90.1878,408496.0
2024-10-31 14:10:00,92.79,92.82,92.77,92.82,476551.0,90.1878,90.2169,90.1683,90.2169,476551.0
2024-10-31 14:15:00,92.83,92.84,92.74,92.75,227202.0,90.2267,90.2364,90.1392,90.1489,227202.0
2024-10-31 14:20:00,92.75,92.76,92.67,92.68,296031.0,90.1489,90.1586,90.0711,90.0809,296031.0
2024-10-31 14:25:00,92.67,92.76,92.66,92.75,676797.0,90.0711,90.1586,90.0614,90.1489,676797.0
2024-10-31 14:30:00,92.74,92.81,92.69,92.76,930489.0,90.1392,90.2072,90.0906,90.1586,930489.0
2024-10-31 14:35:00,92.76,92.79,92.7,92.76,399318.0,90.1586,90.1878,90.1003,90.1586,399318.0
2024-10-31 14:40:00,92.77,92.78,92.64,92.69,472769.0,90.1683,90.1781,90.042,90.0906,472769.0
2024-10-31 14:45:00,92.69,92.72,92.62,92.63,831282.0,90.0906,90.1197,90.0225,90.0323,831282.0
2024-10-31 14:50:00,92.62,92.64,92.52,92.63,803257.0,90.0225,90.042,89.9253,90.0323,803257.0
2024-10-31 14:55:00,92.63,92.64,92.55,92.55,943131.0,90.0323,90.042,89.9545,89.9545,943131.0
2024-10-31 15:00:00,92.55,92.61,92.5,92.59,967667.0,89.9545,90.0128,89.9059,89.9934,967667.0
2024-10-31 15:05:00,92.59,92.63,92.56,92.61,571754.0,89.9934,90.0323,89.9642,90.0128,571754.0
2024-10-31 15:10:00,92.61,92.7,92.58,92.7,1186011.0,90.0128,90.1003,89.9837,90.1003,1186011.0
2024-10-31 15:15:00,92.7,92.73,92.63,92.66,744652.0,90.1003,90.1295,90.0323,90.0614,744652.0
2024-10-31 15:20:00,92.66,92.66,92.6,92.65,465943.0,90.0614,90.0614,90.0031,90.0517,465943.0
2024-10-31 15:25:00,92.65,92.72,92.64,92.72,454553.0,90.0517,90.1197,90.042,90.1197,454553.0
2024-10-31 15:30:00,92.72,92.77,92.7,92.7,602640.0,90.1197,90.1683,90.1003,90.1003,602640.0
2024-10-31 15:35:00,92.7,92.71,92.63,92.63,317279.0,90.1003,90.11,90.0323,90.0323,317279.0
2024-10-31 15:40:00,92.63,92.69,92.6,92.64,562329.0,90.0323,90.0906,90.0031,90.042,562329.0
2024-10-31 15:45:00,92.63,92.64,92.46,92.46,500302.0,90.0323,90.042,89.867,89.867,500302.0
2024-10-31 15:50:00,92.46,92.47,92.24,92.28,1426115.0,89.867,89.8767,89.6532,89.6921,1426115.0
2024-10-31 15:55:00,92.28,92.58,92.25,92.45,6562786.0,89.6921,89.9837,89.6629,89.8573,6562786.0
2024-11-01 09:30:00,92.25,92.43,92.23,92.32,975245.0,89.9694,90.145,89.9499,90.0377,975245.0
2024-11-01 09:35:00,92.32,92.43,92.29,92.41,674755.0,90.0377,90.145,90.0084,90.1255,674755.0
2024-11-01 09:40:00,92.41,92.51,92.37,92.48,893736.0,90.1255,90.223,90.0865,90.1938,893736.0
2024-11-01 09:45:00,92.48,92.52,92.28,92.28,2848141.0,90.1938,90.2328,89.9987,89.9987,2848141.0
2024-11-01 09:50:00,92.28,92.44,92.24,92.36,405736.0,89.9987,90.1547,89.9597,90.0767,405736.0
2024-11-01 09:55:00,92.36,92.36,92.12,92.15,808449.0,90.0767,90.0767,89.8427,89.8719,808449.0
2024-11-01 10:00:00,92.17,92.39,91.9,91.91,1556275.0,89.8914,90.106,89.6281,89.6378,1556275.0
2024-11-01 10:05:00,91.9,92.16,91.88,92.14,547531.0,89.6281,89.8817,89.6086,89.8622,547531.0
2024-11-01 10:10:00,92.14,92.19,92.0,92.02,622493.0,89.8622,89.9109,89.7256,89.7451,622493.0
2024-11-01 10:15:00,92.01,92.01,91.8,91.84,456833.0,89.7354,89.7354,89.5306,89.5696,456833.0
2024-11-01 10:20:00,91.84,91.85,91.69,91.75,1154782.0,89.5696,89.5793,89.4233,89.4818,1154782.0
2024-11-01 10:25:00,91.75,91.92,91.72,91.9,649862.0,89.4818,89.6476,89.4525,89.6281,649862.0
2024-11-01 10:30:00,91.91,91.97,91.78,91.79,496739.0,89.6378,89.6964,89.5111,89.5208,496739.0
2024-11-01 10:35:00,91.8,91.82,91.61,91.63,805746.0,89.5306,89.5501,89.3453,89.3648,805746.0
2024-11-01 10:40:00,91.63,91.63,91.53,91.56,886880.0,89.3648,89.3648,89.2672,89.2965,886880.0
2024-11-01 10:45:00,91.56,91.66,91.53,91.56,795494.0,89.2965,89.394,89.2672,89.2965,795494.0
2024-11-01 10:50:00,91.56,91.64,91.43,91.45,578162.0,89.2965,89.3745,89.1697,89.1892,578162.0
2024-11-01 10:55:00,91.45,91.5,91.41,91.42,455058.0,89.1892,89.238,89.1502,89.16,455058.0
2024-11-01 11:00:00,91.42,91.43,91.25,91.26,803572.0,89.16,89.1697,88.9942,89.0039,803572.0
2024-11-01 11:05:00,91.26,91.3,91.18,91.3,945491.0,89.0039,89.0429,88.9259,89.0429,945491.0
2024-11-01 11:10:00,91.3,91.39,91.29,91.37,471898.0,89.0429,89.1307,89.0332,89.1112,471898.0
2024-11-01 11:15:00,91.37,91.43,91.34,91.4,470855.0,89.1112,89.1697,89.0819,89.1405,470855.0
2024-11-01 11:20:00,91.39,91.5,91.39,91.49,336264.0,89.1307,89.238,89.1307,89.2282,336264.0
2024-11-01 11:25:00,91.48,91.52,91.42,91.48,469427.0,89.2185,89.2575,89.16,89.2185,469427.0
2024-11-01 11:30:00,91.48,91.5,91.33,91.37,420569.0,89.2185,89.238,89.0722,89.1112,420569.0
2024-11-01 11:35:00,91.37,91.43,91.31,91.34,484064.0,89.1112,89.1697,89.0527,89.0819,484064.0
2024-11-01 11:40:00,91.33,91.36,91.22,91.23,490876.0,89.0722,89.1014,88.9649,88.9747,490876.0
2024-11-01 11:45:00,91.23,91.23,91.03,91.04,907082.0,88.9747,88.9747,88.7796,88.7893,907082.0
2024-11-01 11:50:00,91.04,91.14,91.02,91.1,516263.0,88.7893,88.8869,88.7698,88.8479,516263.0
2024-11-01 11:55:00,91.11,91.19,91.08,91.17,531267.0,88.8576,88.9356,88.8284,88.9161,531267.0
2024-11-01 12:00:00,91.17,91.25,91.16,91.23,321586.0,88.9161,88.9942,88.9064,88.9747,321586.0
2024-11-01 12:05:00,91.23,91.24,91.17,91.2,339542.0,88.9747,88.9844,88.9161,88.9454,339542.0
2024-11-01 12:10:00,91.2,91.23,91.15,91.16,196938.0,88.9454,88.9747,88.8966,88.9064,196938.0
2024-11-01 12:15:00,91.15,91.28,91.14,91.27,189709.0,88.8966,89.0234,88.8869,89.0137,189709.0
2024-11-01 12:20:00,91.27,91.32,91.24,91.3,397046.0,89.0137,89.0624,88.9844,89.0429,397046.0
2024-11-01 12:25:00,91.3,91.31,91.24,91.25,451172.0,89.0429,89.0527,88.9844,88.9942,451172.0
2024-11-01 12:30:00,91.25,91.26,91.2,91.23,308351.0,88.9942,89.0039,88.9454,88.9747,308351.0
2024-11-01 12:35:00,91.23,91.29,91.22,91.26,584676.0,88.9747,89.0332,88.9649,89.0039,584676.0
2024-11-01 12:40:00,91.26,91.29,91.21,91.26,233193.0,89.0039,89.0332,88.9551,89.0039,233193.0
2024-11-01 12:45:00,91.26,91.28,91.24,91.28,756317.0,89.0039,89.0234,88.9844,89.0234,756317.0
2024-11-01 12:50:00,91.27,91.38,91.26,91.33,515631.0,89.0137,89.1209,89.0039,89.0722,515631.0
2024-11-01 12:55:00,91.33,91.34,91.2,91.21,208914.0,89.0722,89.0819,88.9454,88.9551,208914.0
2024-11-01 13:00:00,91.22,91.24,91.17,91.18,234963.0,88.9649,88.9844,88.9161,88.9259,234963.0
2024-11-01 13:05:00,91.18,91.26,91.17,91.24,244161.0,88.9259,89.0039,88.9161,88.9844,244161.0
2024-11-01 13:10:00,91.25,91.25,91.19,91.23,460223.0,88.9942,88.9942,88.9356,88.9747,460223.0
2024-11-01 13:15:00,91.23,91.25,91.18,91.19,146954.0,88.9747,88.9942,88.9259,88.9356,146954.0
2024-11-01 13:20:00,91.19,91.23,91.16,91.22,398225.0,88.9356,88.9747,88.9064,88.9649,398225.0
2024-11-01 13:25:00,91.22,91.23,91.18,91.2,592303.0,88.9649,88.9747,88.9259,88.9454,592303.0
2024-11-01 13:30:00,91.21,91.23,91.13,91.14,224750.0,88.9551,88.9747,88.8771,88.8869,224750.0
2024-11-01 13:35:00,91.13,91.14,91.05,91.06,231923.0,88.8771,88.8869,88.7991,88.8089,231923.0
2024-11-01 13:40:00,91.07,91.08,90.92,90.93,661096.0,88.8186,88.8284,88.6723,88.6821,661096.0
2024-11-01 13:45:00,90.93,90.98,90.92,90.95,449733.0,88.6821,88.7308,88.6723,88.7016,449733.0
2024-11-01 13:50:00,90.96,91.06,90.95,91.05,478222.0,88.7113,88.8089,88.7016,88.7991,478222.0
2024-11-01 13:55:00,91.05,91.09,91.01,91.04,473449.0,88.7991,88.8381,88.7601,88.7893,473449.0
2024-11-01 14:00:00,91.04,91.08,90.98,91.04,352750.0,88.7893,88.8284,88.7308,88.7893,352750.0
2024-11-01 14:05:00,91.03,91.04,90.95,90.98,244072.0,88.7796,88.7893,88.7016,88.7308,244072.0
2024-11-01 14:10:00,90.98,90.99,90.94,90.94,411142.0,88.7308,88.7406,88.6918,88.6918,411142.0
2024-11-01 14:15:00,90.95,91.04,90.93,91.04,240290.0,88.7016,88.7893,88.6821,88.7893,240290.0
2024-11-01 14:20:00,91.04,91.09,91.03,91.08,225551.0,88.7893,88.8381,88.7796,88.8284,225551.0
2024-11-01 14:25:00,91.08,91.14,91.06,91.09,358847.0,88.8284,88.8869,88.8089,88.8381,358847.0
2024-11-01 14:30:00,91.1,91.12,91.08,91.11,174225.0,88.8479,88.8674,88.8284,88.8576,174225.0
2024-11-01 14:35:00,91.11,91.16,91.1,91.12,182180.0,88.8576,88.9064,88.8479,88.8674,182180.0
2024-11-01 14:40:00,91.12,91.14,91.07,91.1,237054.0,88.8674,88.8869,88.8186,88.8479,237054.0
2024-11-01 14:45:00,91.1,91.1,91.07,91.08,200441.0,88.8479,88.8479,88.8186,88.8284,200441.0
2024-11-01 14:50:00,91.09,91.1,91.06,91.08,277402.0,88.8381,88.8479,88.8089,88.8284,277402.0
2024-11-01 14:55:00,91.08,91.09,91.02,91.02,608356.0,88.8284,88.8381,88.7698,88.7698,608356.0
2024-11-01 15:00:00,91.01,91.03,90.95,90.97,483197.0,88.7601,88.7796,88.7016,88.7211,483197.0
2024-11-01 15:05:00,90.97,91.03,90.95,91.02,341964.0,88.7211,88.7796,88.7016,88.7698,341964.0
2024-11-01 15:10:00,91.01,91.05,90.99,91.0,244501.0,88.7601,88.7991,88.7406,88.7503,244501.0
2024-11-01 15:15:00,91.01,91.02,90.99,91.02,319727.0,88.7601,88.7698,88.7406,88.7698,319727.0
2024-11-01 15:20:00,91.02,91.05,91.0,91.01,263200.0,88.7698,88.7991,88.7503,88.7601,263200.0
2024-11-01 15:25:00,91.0,91.01,90.94,90.95,273146.0,88.7503,88.7601,88.6918,88.7016,273146.0
2024-11-01 15:30:00,90.95,90.98,90.94,90.98,278474.0,88.7016,88.7308,88.6918,88.7308,278474.0
2024-11-01 15:35:00,90.98,90.98,90.89,90.9,473018.0,88.7308,88.7308,88.6431,88.6528,473018.0
2024-11-01 15:40:00,90.9,90.9,90.8,90.83,594482.0,88.6528,88.6528,88.5553,88.5845,594482.0
2024-11-01 15:45:00,90.83,90.85,90.82,90.85,558723.0,88.5845,88.604,88.5748,88.604,558723.0
2024-11-01 15:50:00,90.84,90.91,90.84,90.84,1825948.0,88.5943,88.6626,88.5943,88.5943,1825948.0
2024-11-01 15:55:00,90.84,90.92,90.82,90.85,3170427.0,88.5943,88.6723,88.5748,88.604,3170427.0
2024-11-04 09:30:00,92.28,92.31,92.22,92.23,1337461.0,89.9987,90.028,89.9402,89.9499,1337461.0
2024-11-04 09:35:00,92.23,92.27,92.21,92.23,671515.0,89.9499,89.9889,89.9304,89.9499,671515.0
2024-11-04 09:40:00,92.23,92.26,92.21,92.23,594825.0,89.9499,89.9792,89.9304,89.9499,594825.0
2024-11-04 09:45:00,92.23,92.35,92.22,92.35,832226.0,89.9499,90.067,89.9402,90.067,832226.0
2024-11-04 09:50:00,92.35,92.39,92.31,92.34,617921.0,90.067,90.106,90.028,90.0572,617921.0
2024-11-04 09:55:00,92.33,92.36,92.29,92.34,664852.0,90.0475,90.0767,90.0084,90.0572,664852.0
2024-11-04 10:00:00,92.34,92.4,92.31,92.4,471769.0,90.0572,90.1157,90.028,90.1157,471769.0
2024-11-04 10:05:00,92.4,92.48,92.4,92.44,499587.0,90.1157,90.1938,90.1157,90.1547,499587.0
2024-11-04 10:10:00,92.44,92.46,92.38,92.44,259257.0,90.1547,90.1742,90.0962,90.1547,259257.0
2024-11-04 10:15:00,92.43,92.57,92.42,92.56,565322.0,90.145,90.2815,90.1352,90.2718,565322.0
2024-11-04 10:20:00,92.56,92.57,92.44,92.45,321980.0,90.2718,90.2815,90.1547,90.1645,321980.0
2024-11-04 10:25:00,92.45,92.48,92.38,92.41,289496.0,90.1645,90.1938,90.0962,90.1255,289496.0
2024-11-04 10:30:00,92.4,92.49,92.4,92.43,401764.0,90.1157,90.2035,90.1157,90.145,401764.0
2024-11-04 10:35:00,92.43,92.43,92.35,92.37,269365.0,90.145,90.145,90.067,90.0865,269365.0
2024-11-04 10:40:00,92.37,92.37,92.27,92.27,378129.0,90.0865,90.0865,89.9889,89.9889,378129.0
2024-11-04 10:45:00,92.28,92.28,92.16,92.27,763867.0,89.9987,89.9987,89.8817,89.9889,763867.0
2024-11-04 10:50:00,92.27,92.29,92.21,92.24,286383.0,89.9889,90.0084,89.9304,89.9597,286383.0
2024-11-04 10:55:00,92.24,92.24,92.11,92.11,884608.0,89.9597,89.9597,89.8329,89.8329,884608.0
2024-11-04 11:00:00,92.12,92.14,91.97,91.97,996085.0,89.8427,89.8622,89.6964,89.6964,996085.0
2024-11-04 11:05:00,91.97,92.0,91.93,91.98,757283.0,89.6964,89.7256,89.6573,89.7061,757283.0
2024-11-04 11:10:00,91.98,92.04,91.96,91.98,514266.0,89.7061,89.7646,89.6866,89.7061,514266.0
2024-11-04 11:15:00,91.98,91.99,91.92,91.98,280372.0,89.7061,89.7159,89.6476,89.7061,280372.0
2024-11-04 11:20:00,91.98,92.03,91.93,91.98,495231.0,89.7061,89.7549,89.6573,89.7061,495231.0
2024-11-04 11:25:00,91.98,92.02,91.89,92.01,453815.0,89.7061,89.7451,89.6183,89.7354,453815.0
2024-11-04 11:30:00,92.01,92.07,92.0,92.05,482449.0,89.7354,89.7939,89.7256,89.7744,482449.0
2024-11-04 11:35:00,92.06,92.09,91.98,92.04,411824.0,89.7841,89.8134,89.7061,89.7646,411824.0
2024-11-04 11:40:00,92.05,92.15,92.04,92.06,562891.0,89.7744,89.8719,89.7646,89.7841,562891.0
2024-11-04 11:45:00,92.06,92.06,92.01,92.06,263866.0,89.7841,89.7841,89.7354,89.7841,263866.0
2024-11-04 11:50:00,92.05,92.1,92.04,92.09,408573.0,89.7744,89.8231,89.7646,89.8134,408573.0
2024-11-04 11:55:00,92.08,92.1,92.05,92.09,196521.0,89.8036,89.8231,89.7744,89.8134,196521.0
2024-11-04 12:00:00,92.08,92.11,92.07,92.09,278794.0,89.8036,89.8329,89.7939,89.8134,278794.0
2024-11-04 12:05:00,92.09,92.21,92.06,92.18,405368.0,89.8134,89.9304,89.7841,89.9012,405368.0
2024-11-04 12:10:00,92.19,92.19,92.12,92.18,217603.0,89.9109,89.9109,89.8427,89.9012,217603.0
2024-11-04 12:15:00,92.18,92.26,92.17,92.22,332698.0,89.9012,89.9792,89.8914,89.9402,332698.0
2024-11-04 12:20:00,92.22,92.24,92.18,92.23,206264.0,89.9402,89.9597,89.9012,89.9499,206264.0
2024-11-04 12:25:00,92.23,92.26,92.17,92.17,332383.0,89.9499,89.9792,89.8914,89.8914,332383.0
2024-11-04 12:30:00,92.18,92.21,92.16,92.19,360451.0,89.9012,89.9304,89.8817,89.9109,360451.0
2024-11-04 12:35:00,92.18,92.19,92.13,92.15,319521.0,89.9012,89.9109,89.8524,89.8719,319521.0
2024-11-04 12:40:00,92.15,92.16,92.01,92.02,158749.0,89.8719,89.8817,89.7354,89.7451,158749.0
2024-11-04 12:45:00,92.01,92.06,92.01,92.06,261182.0,89.7354,89.7841,89.7354,89.7841,261182.0
2024-11-04 12:50:00,92.05,92.06,91.99,92.04,439603.0,89.7744,89.7841,89.7159,89.7646,439603.0
2024-11-04 12:55:00,92.03,92.06,91.99,92.05,263054.0,89.7549,89.7841,89.7159,89.7744,263054.0
2024-11-04 13:00:00,92.05,92.06,91.97,91.98,262639.0,89.7744,89.7841,89.6964,89.7061,262639.0
2024-11-04 13:05:00,91.99,92.0,91.83,91.84,500354.0,89.7159,89.7256,89.5598,89.5696,500354.0
2024-11-04 13:10:00,91.85,91.86,91.73,91.74,448436.0,89.5793,89.5891,89.4623,89.472,448436.0
2024-11-04 13:15:00,91.75,91.75,91.63,91.72,677740.0,89.4818,89.4818,89.3648,89.4525,677740.0
2024-11-04 13:20:00,91.73,91.73,91.63,91.73,389982.0,89.4623,89.4623,89.3648,89.4623,389982.0
2024-11-04 13:25:00,91.73,91.74,91.69,91.73,267297.0,89.4623,89.472,89.4233,89.4623,267297.0
2024-11-04 13:30:00,91.73,91.79,91.71,91.78,187012.0,89.4623,89.5208,89.4428,89.5111,187012.0
2024-11-04 13:35:00,91.77,91.89,91.77,91.87,352982.0,89.5013,89.6183,89.5013,89.5988,352982.0
2024-11-04 13:40:00,91.87,91.92,91.86,91.9,471388.0,89.5988,89.6476,89.5891,89.6281,471388.0
2024-11-04 13:45:00,91.9,91.93,91.82,91.92,366524.0,89.6281,89.6573,89.5501,89.6476,366524.0
2024-11-04 13:50:00,91.92,91.92,91.9,91.9,69206.0,89.6476,89.6476,89.6281,89.6281,69206.0
2024-11-04 13:55:00,91.91,91.98,91.9,91.95,302185.0,89.6378,89.7061,89.6281,89.6769,302185.0
2024-11-04 14:00:00,91.95,91.97,91.92,91.97,177428.0,89.6769,89.6964,89.6476,89.6964,177428.0
2024-11-04 14:05:00,91.97,92.04,91.96,92.02,210373.0,89.6964,89.7646,89.6866,89.7451,210373.0
2024-11-04 14:10:00,92.02,92.05,92.01,92.05,227475.0,89.7451,89.7744,89.7354,89.7744,227475.0
2024-11-04 14:15:00,92.06,92.09,92.05,92.06,148360.0,89.7841,89.8134,89.7744,89.7841,148360.0
2024-11-04 14:20:00,92.06,92.06,92.03,92.03,114840.0,89.7841,89.7841,89.7549,89.7549,114840.0
2024-11-04 14:25:00,92.03,92.13,92.02,92.08,541165.0,89.7549,89.8524,89.7451,89.8036,541165.0
2024-11-04 14:30:00,92.08,92.1,92.02,92.09,208661.0,89.8036,89.8231,89.7451,89.8134,208661.0
2024-11-04 14:35:00,92.08,92.13,92.07,92.1,183041.0,89.8036,89.8524,89.7939,89.8231,183041.0
2024-11-04 14:40:00,92.09,92.18,92.09,92.17,270774.0,89.8134,89.9012,89.8134,89.8914,270774.0
2024-11-04 14:45:00,92.17,92.2,92.15,92.2,158348.0,89.8914,89.9207,89.8719,89.9207,158348.0
2024-11-04 14:50:00,92.2,92.21,92.13,92.14,342542.0,89.9207,89.9304,89.8524,89.8622,342542.0
2024-11-04 14:55:00,92.14,92.15,92.03,92.04,425207.0,89.8622,89.8719,89.7549,89.7646,425207.0
2024-11-04 15:00:00,92.04,92.04,91.91,91.95,344901.0,89.7646,89.7646,89.6378,89.6769,344901.0
2024-11-04 15:05:00,91.95,91.99,91.94,91.95,353389.0,89.6769,89.7159,89.6671,89.6769,353389.0
2024-11-04 15:10:00,91.95,91.97,91.95,91.97,142906.0,89.6769,89.6964,89.6769,89.6964,142906.0
2024-11-04 15:15:00,91.97,92.02,91.96,92.02,446768.0,89.6964,89.7451,89.6866,89.7451,446768.0
2024-11-04 15:20:00,92.02,92.02,91.96,91.98,330072.0,89.7451,89.7451,89.6866,89.7061,330072.0
2024-11-04 15:25:00,91.98,92.02,91.98,92.02,296303.0,89.7061,89.7451,89.7061,89.7451,296303.0
2024-11-04 15:30:00,92.02,92.08,92.0,92.08,280714.0,89.7451,89.8036,89.7256,89.8036,280714.0
2024-11-04 15:35:00,92.08,92.09,92.05,92.08,347082.0,89.8036,89.8134,89.7744,89.8036,347082.0
2024-11-04 15:40:00,92.08,92.19,92.06,92.17,751137.0,89.8036,89.9109,89.7841,89.8914,751137.0
2024-11-04 15:45:00,92.17,92.18,92.12,92.16,423379.0,89.8914,89.9012,89.8427,89.8817,423379.0
2024-11-04 15:50:00,92.16,92.28,92.15,92.26,1108497.0,89.8817,89.9987,89.8719,89.9792,1108497.0
2024-11-04 15:55:00,92.26,92.31,92.21,92.24,2561994.0,89.9792,90.028,89.9304,89.9597,2561994.0
2024-11-05 09:30:00,92.03,92.11,91.98,92.09,927427.0,89.7549,89.8329,89.7061,89.8134,927427.0
2024-11-05 09:35:00,92.09,92.13,92.05,92.08,325828.0,89.8134,89.8524,89.7744,89.8036,325828.0
2024-11-05 09:40:00,92.08,92.14,92.06,92.08,527521.0,89.8036,89.8622,89.7841,89.8036,527521.0
2024-11-05 09:45:00,92.08,92.1,92.04,92.06,294420.0,89.8036,89.8231,89.7646,89.7841,294420.0
2024-11-05 09:50:00,92.07,92.13,92.05,92.09,182882.0,89.7939,89.8524,89.7744,89.8134,182882.0
2024-11-05 09:55:00,92.09,92.15,92.06,92.11,689616.0,89.8134,89.8719,89.7841,89.8329,689616.0
2024-11-05 10:00:00,92.1,92.1,91.74,91.8,1604867.0,89.8231,89.8231,89.472,89.5306,1604867.0
2024-11-05 10:05:00,91.79,91.87,91.73,91.75,645241.0,89.5208,89.5988,89.4623,89.4818,645241.0
2024-11-05 10:10:00,91.75,91.82,91.72,91.81,590067.0,89.4818,89.5501,89.4525,89.5403,590067.0
2024-11-05 10:15:00,91.81,91.87,91.78,91.83,397603.0,89.5403,89.5988,89.5111,89.5598,397603.0
2024-11-05 10:20:00,91.82,91.82,91.75,91.79,310970.0,89.5501,89.5501,89.4818,89.5208,310970.0
2024-11-05 10:25:00,91.8,91.81,91.65,91.68,384774.0,89.5306,89.5403,89.3843,89.4135,384774.0
2024-11-05 10:30:00,91.69,91.8,91.67,91.79,546927.0,89.4233,89.5306,89.4038,89.5208,546927.0
2024-11-05 10:35:00,91.78,91.81,91.71,91.72,258085.0,89.5111,89.5403,89.4428,89.4525,258085.0
2024-11-05 10:40:00,91.71,91.71,91.61,91.66,335403.0,89.4428,89.4428,89.3453,89.394,335403.0
2024-11-05 10:45:00,91.66,91.7,91.6,91.67,311089.0,89.394,89.433,89.3355,89.4038,311089.0
2024-11-05 10:50:00,91.66,91.78,91.65,91.77,281501.0,89.394,89.5111,89.3843,89.5013,281501.0
2024-11-05 10:55:00,91.76,91.78,91.69,91.71,210989.0,89.4916,89.5111,89.4233,89.4428,210989.0
2024-11-05 11:00:00,91.71,91.79,91.69,91.7,199630.0,89.4428,89.5208,89.4233,89.433,199630.0
2024-11-05 11:05:00,91.7,91.72,91.64,91.66,260700.0,89.433,89.4525,89.3745,89.394,260700.0
2024-11-05 11:10:00,91.65,91.7,91.62,91.67,146035.0,89.3843,89.433,89.355,89.4038,146035.0
2024-11-05 11:15:00,91.68,91.72,91.63,91.65,211028.0,89.4135,89.4525,89.3648,89.3843,211028.0
2024-11-05 11:20:00,91.65,91.67,91.6,91.63,170148.0,89.3843,89.4038,89.3355,89.3648,170148.0
2024-11-05 11:25:00,91.63,91.65,91.61,91.64,364471.0,89.3648,89.3843,89.3453,89.3745,364471.0
2024-11-05 11:30:00,91.63,91.69,91.62,91.69,207502.0,89.3648,89.4233,89.355,89.4233,207502.0
2024-11-05 11:35:00,91.69,91.69,91.63,91.64,218021.0,89.4233,89.4233,89.3648,89.3745,218021.0
2024-11-05 11:40:00,91.64,91.7,91.61,91.7,249338.0,89.3745,89.433,89.3453,89.433,249338.0
2024-11-05 11:45:00,91.69,91.73,91.67,91.7,340382.0,89.4233,89.4623,89.4038,89.433,340382.0
2024-11-05 11:50:00,91.69,91.75,91.68,91.73,198004.0,89.4233,89.4818,89.4135,89.4623,198004.0
2024-11-05 11:55:00,91.73,91.77,91.72,91.73,150523.0,89.4623,89.5013,89.4525,89.4623,150523.0
2024-11-05 12:00:00,91.73,91.75,91.72,91.73,123166.0,89.4623,89.4818,89.4525,89.4623,123166.0
2024-11-05 12:05:00,91.73,91.74,91.69,91.7,229387.0,89.4623,89.472,89.4233,89.433,229387.0
2024-11-05 12:10:00,91.7,91.75,91.68,91.73,255027.0,89.433,89.4818,89.4135,89.4623,255027.0
2024-11-05 12:15:00,91.73,91.74,91.71,91.71,206775.0,89.4623,89.472,89.4428,89.4428,206775.0
2024-11-05 12:20:00,91.71,91.73,91.7,91.73,463980.0,89.4428,89.4623,89.433,89.4623,463980.0
2024-11-05 12:25:00,91.73,91.8,91.71,91.78,460417.0,89.4623,89.5306,89.4428,89.5111,460417.0
2024-11-05 12:30:00,91.79,91.83,91.76,91.8,252082.0,89.5208,89.5598,89.4916,89.5306,252082.0
2024-11-05 12:35:00,91.81,91.84,91.79,91.84,113261.0,89.5403,89.5696,89.5208,89.5696,113261.0
2024-11-05 12:40:00,91.84,91.98,91.83,91.9,762882.0,89.5696,89.7061,89.5598,89.6281,762882.0
2024-11-05 12:45:00,91.89,91.9,91.84,91.85,416675.0,89.6183,89.6281,89.5696,89.5793,416675.0
2024-11-05 12:50:00,91.85,91.88,91.8,91.81,103164.0,89.5793,89.6086,89.5306,89.5403,103164.0
2024-11-05 12:55:00,91.81,91.82,91.76,91.77,203513.0,89.5403,89.5501,89.4916,89.5013,203513.0
2024-11-05 13:00:00,91.77,91.97,91.74,91.97,597738.0,89.5013,89.6964,89.472,89.6964,597738.0
2024-11-05 13:05:00,91.97,92.04,91.97,91.99,447877.0,89.6964,89.7646,89.6964,89.7159,447877.0
2024-11-05 13:10:00,91.99,92.15,91.97,92.06,659094.0,89.7159,89.8719,89.6964,89.7841,659094.0
2024-11-05 13:15:00,92.06,92.2,92.05,92.18,420670.0,89.7841,89.9207,89.7744,89.9012,420670.0
2024-11-05 13:20:00,92.19,92.2,92.07,92.11,233723.0,89.9109,89.9207,89.7939,89.8329,233723.0
2024-11-05 13:25:00,92.1,92.14,92.08,92.09,397733.0,89.8231,89.8622,89.8036,89.8134,397733.0
2024-11-05 13:30:00,92.09,92.12,92.04,92.09,324548.0,89.8134,89.8427,89.7646,89.8134,324548.0
2024-11-05 13:35:00,92.09,92.12,92.08,92.09,248971.0,89.8134,89.8427,89.8036,89.8134,248971.0
2024-11-05 13:40:00,92.09,92.19,92.09,92.19,322828.0,89.8134,89.9109,89.8134,89.9109,322828.0
2024-11-05 13:45:00,92.19,92.29,92.18,92.28,330641.0,89.9109,90.0084,89.9012,89.9987,330641.0
2024-11-05 13:50:00,92.27,92.32,92.25,92.31,141218.0,89.9889,90.0377,89.9694,90.028,141218.0
2024-11-05 13:55:00,92.31,92.33,92.26,92.3,219966.0,90.028,90.0475,89.9792,90.0182,219966.0
2024-11-05 14:00:00,92.3,92.35,92.26,92.27,451655.0,90.0182,90.067,89.9792,89.9889,451655.0
2024-11-05 14:05:00,92.27,92.27,92.22,92.25,374535.0,89.9889,89.9889,89.9402,89.9694,374535.0
2024-11-05 14:10:00,92.25,92.26,92.22,92.22,125564.0,89.9694,89.9792,89.9402,89.9402,125564.0
2024-11-05 14:15:00,92.23,92.27,92.19,92.27,381862.0,89.9499,89.9889,89.9109,89.9889,381862.0
2024-11-05 14:20:00,92.27,92.34,92.25,92.32,741108.0,89.9889,90.0572,89.9694,90.0377,741108.0
2024-11-05 14:25:00,92.32,92.41,92.31,92.34,306539.0,90.0377,90.1255,90.028,90.0572,306539.0
2024-11-05 14:30:00,92.34,92.47,92.32,92.45,284624.0,90.0572,90.184,90.0377,90.1645,284624.0
2024-11-05 14:35:00,92.46,92.54,92.44,92.51,312618.0,90.1742,90.2523,90.1547,90.223,312618.0
2024-11-05 14:40:00,92.51,92.55,92.5,92.53,222090.0,90.223,90.262,90.2133,90.2425,222090.0
2024-11-05 14:45:00,92.53,92.59,92.52,92.59,263306.0,90.2425,90.301,90.2328,90.301,263306.0
2024-11-05 14:50:00,92.59,92.69,92.58,92.64,504570.0,90.301,90.3986,90.2913,90.3498,504570.0
2024-11-05 14:55:00,92.64,92.77,92.64,92.68,703830.0,90.3498,90.4766,90.3498,90.3888,703830.0
2024-11-05 15:00:00,92.68,92.77,92.65,92.75,468436.0,90.3888,90.4766,90.3595,90.4571,468436.0
2024-11-05 15:05:00,92.75,92.78,92.69,92.7,425993.0,90.4571,90.4863,90.3986,90.4083,425993.0
2024-11-05 15:10:00,92.7,92.76,92.65,92.66,1208811.0,90.4083,90.4668,90.3595,90.3693,1208811.0
2024-11-05 15:15:00,92.66,92.77,92.65,92.74,447651.0,90.3693,90.4766,90.3595,90.4473,447651.0
2024-11-05 15:20:00,92.75,92.86,92.73,92.84,570282.0,90.4571,90.5644,90.4376,90.5449,570282.0
2024-11-05 15:25:00,92.84,92.85,92.8,92.8,565860.0,90.5449,90.5546,90.5058,90.5058,565860.0
2024-11-05 15:30:00,92.81,92.9,92.8,92.89,489499.0,90.5156,90.6034,90.5058,90.5936,489499.0
2024-11-05 15:35:00,92.89,92.89,92.81,92.85,290918.0,90.5936,90.5936,90.5156,90.5546,290918.0
2024-11-05 15:40:00,92.85,92.87,92.77,92.77,471767.0,90.5546,90.5741,90.4766,90.4766,471767.0
2024-11-05 15:45:00,92.78,92.79,92.68,92.7,426177.0,90.4863,90.4961,90.3888,90.4083,426177.0
2024-11-05 15:50:00,92.7,92.71,92.65,92.68,1016458.0,90.4083,90.4181,90.3595,90.3888,1016458.0
2024-11-05 15:55:00,92.68,92.73,92.67,92.7,2944595.0,90.3888,90.4376,90.3791,90.4083,2944595.0
2024-11-06 09:30:00,89.62,89.78,89.62,89.75,2615486.0,87.4045,87.5605,87.4045,87.5312,2615486.0
2024-11-06 09:35:00,89.74,89.76,89.55,89.62,2245026.0,87.5215,87.541,87.3362,87.4045,2245026.0
2024-11-06 09:40:00,89.62,89.77,89.58,89.7,1563367.0,87.4045,87.5507,87.3654,87.4825,1563367.0
2024-11-06 09:45:00,89.7,89.74,89.6,89.61,1265880.0,87.4825,87.5215,87.3849,87.3947,1265880.0
2024-11-06 09:50:00,89.6,89.75,89.59,89.73,1787084.0,87.3849,87.5312,87.3752,87.5117,1787084.0
2024-11-06 09:55:00,89.73,89.99,89.71,89.9,1824886.0,87.5117,87.7653,87.4922,87.6775,1824886.0
2024-11-06 10:00:00,89.9,90.06,89.84,89.92,1784572.0,87.6775,87.8336,87.619,87.697,1784572.0
2024-11-06 10:05:00,89.91,89.99,89.87,89.94,1384857.0,87.6873,87.7653,87.6483,87.7165,1384857.0
2024-11-06 10:10:00,89.94,90.07,89.9,90.07,1724188.0,87.7165,87.8433,87.6775,87.8433,1724188.0
2024-11-06 10:15:00,90.07,90.16,90.0,90.03,1447947.0,87.8433,87.9311,87.7751,87.8043,1447947.0
2024-11-06 10:20:00,90.03,90.08,89.99,89.99,799140.0,87.8043,87.8531,87.7653,87.7653,799140.0
2024-11-06 10:25:00,89.99,90.04,89.93,89.95,852761.0,87.7653,87.8141,87.7068,87.7263,852761.0
2024-11-06 10:30:00,89.95,90.08,89.94,90.08,955571.0,87.7263,87.8531,87.7165,87.8531,955571.0
2024-11-06 10:35:00,90.08,90.13,89.87,90.0,1111149.0,87.8531,87.9018,87.6483,87.7751,1111149.0
2024-11-06 10:40:00,89.99,90.0,89.85,89.86,975650.0,87.7653,87.7751,87.6288,87.6385,975650.0
2024-11-06 10:45:00,89.86,89.88,89.79,89.81,952932.0,87.6385,87.658,87.5703,87.5898,952932.0
2024-11-06 10:50:00,89.81,90.04,89.79,89.99,1049741.0,87.5898,87.8141,87.5703,87.7653,1049741.0
2024-11-06 10:55:00,90.0,90.0,89.86,89.94,696242.0,87.7751,87.7751,87.6385,87.7165,696242.0
2024-11-06 11:00:00,89.94,90.07,89.93,90.06,923322.0,87.7165,87.8433,87.7068,87.8336,923322.0
2024-11-06 11:05:00,90.06,90.09,89.97,90.06,694136.0,87.8336,87.8628,87.7458,87.8336,694136.0
2024-11-06 11:10:00,90.06,90.08,89.98,90.02,682898.0,87.8336,87.8531,87.7556,87.7946,682898.0
2024-11-06 11:15:00,90.02,90.03,89.89,89.98,1031778.0,87.7946,87.8043,87.6678,87.7556,1031778.0
2024-11-06 11:20:00,89.97,90.08,89.97,90.01,855583.0,87.7458,87.8531,87.7458,87.7848,855583.0
2024-11-06 11:25:00,90.01,90.02,89.87,89.89,769670.0,87.7848,87.7946,87.6483,87.6678,769670.0
2024-11-06 11:30:00,89.89,89.94,89.88,89.9,514235.0,87.6678,87.7165,87.658,87.6775,514235.0
2024-11-06 11:35:00,89.89,89.92,89.77,89.78,660316.0,87.6678,87.697,87.5507,87.5605,660316.0
2024-11-06 11:40:00,89.78,89.84,89.72,89.73,569067.0,87.5605,87.619,87.502,87.5117,569067.0
2024-11-06 11:45:00,89.73,89.79,89.68,89.75,875952.0,87.5117,87.5703,87.463,87.5312,875952.0
2024-11-06 11:50:00,89.75,89.77,89.71,89.72,537798.0,87.5312,87.5507,87.4922,87.502,537798.0
2024-11-06 11:55:00,89.72,89.73,89.67,89.71,701533.0,87.502,87.5117,87.4532,87.4922,701533.0
2024-11-06 12:00:00,89.7,89.74,89.67,89.7,505370.0,87.4825,87.5215,87.4532,87.4825,505370.0
2024-11-06 12:05:00,89.69,89.75,89.62,89.74,502876.0,87.4727,87.5312,87.4045,87.5215,502876.0
2024-11-06 12:10:00,89.74,89.83,89.73,89.8,432684.0,87.5215,87.6093,87.5117,87.58,432684.0
2024-11-06 12:15:00,89.8,89.95,89.8,89.93,555390.0,87.58,87.7263,87.58,87.7068,555390.0
2024-11-06 12:20:00,89.93,90.01,89.87,89.96,776506.0,87.7068,87.7848,87.6483,87.736,776506.0
2024-11-06 12:25:00,89.96,90.12,89.95,90.06,684357.0,87.736,87.8921,87.7263,87.8336,684357.0
2024-11-06 12:30:00,90.06,90.22,90.01,90.21,530518.0,87.8336,87.9896,87.7848,87.9799,530518.0
2024-11-06 12:35:00,90.21,90.24,90.11,90.13,427279.0,87.9799,88.0091,87.8823,87.9018,427279.0
2024-11-06 12:40:00,90.13,90.13,89.98,90.04,747832.0,87.9018,87.9018,87.7556,87.8141,747832.0
2024-11-06 12:45:00,90.04,90.1,89.98,89.98,556944.0,87.8141,87.8726,87.7556,87.7556,556944.0
2024-11-06 12:50:00,89.98,90.06,89.94,90.01,892014.0,87.7556,87.8336,87.7165,87.7848,892014.0
2024-11-06 12:55:00,90.01,90.03,89.96,90.01,409492.0,87.7848,87.8043,87.736,87.7848,409492.0
2024-11-06 13:00:00,90.01,90.52,89.96,90.39,2351813.0,87.7848,88.2822,87.736,88.1554,2351813.0
2024-11-06 13:05:00,90.39,90.51,90.02,90.51,866412.0,88.1554,88.2725,87.7946,88.2725,866412.0
2024-11-06 13:10:00,90.51,90.54,90.45,90.51,718576.0,88.2725,88.3017,88.2139,88.2725,718576.0
2024-11-06 13:15:00,90.51,90.65,90.44,90.62,783159.0,88.2725,88.409,88.2042,88.3797,783159.0
2024-11-06 13:20:00,90.62,90.72,90.6,90.66,1243652.0,88.3797,88.4773,88.3602,88.4187,1243652.0
2024-11-06 13:25:00,90.66,90.66,90.54,90.59,840454.0,88.4187,88.4187,88.3017,88.3505,840454.0
2024-11-06 13:30:00,90.59,90.61,90.52,90.54,509074.0,88.3505,88.37,88.2822,88.3017,509074.0
2024-11-06 13:35:00,90.53,90.54,90.48,90.51,458409.0,88.292,88.3017,88.2432,88.2725,458409.0
2024-11-06 13:40:00,90.51,90.53,90.44,90.48,479540.0,88.2725,88.292,88.2042,88.2432,479540.0
2024-11-06 13:45:00,90.48,90.5,90.35,90.4,539698.0,88.2432,88.2627,88.1164,88.1652,539698.0
2024-11-06 13:50:00,90.39,90.42,90.3,90.31,395570.0,88.1554,88.1847,88.0676,88.0774,395570.0
2024-11-06 13:55:00,90.31,90.33,90.22,90.26,302552.0,88.0774,88.0969,87.9896,88.0286,302552.0
2024-11-06 14:00:00,90.26,90.29,90.08,90.17,585089.0,88.0286,88.0579,87.8531,87.9409,585089.0
2024-11-06 14:05:00,90.17,90.18,89.93,89.95,1000627.0,87.9409,87.9506,87.7068,87.7263,1000627.0
2024-11-06 14:10:00,89.95,90.03,89.83,90.01,807422.0,87.7263,87.8043,87.6093,87.7848,807422.0
2024-11-06 14:15:00,90.01,90.09,89.94,90.05,458006.0,87.7848,87.8628,87.7165,87.8238,458006.0
2024-11-06 14:20:00,90.05,90.12,90.03,90.09,452900.0,87.8238,87.8921,87.8043,87.8628,452900.0
2024-11-06 14:25:00,90.09,90.22,90.06,90.18,513161.0,87.8628,87.9896,87.8336,87.9506,513161.0
2024-11-06 14:30:00,90.18,90.27,90.17,90.26,457945.0,87.9506,88.0384,87.9409,88.0286,457945.0
2024-11-06 14:35:00,90.26,90.27,90.19,90.22,381408.0,88.0286,88.0384,87.9604,87.9896,381408.0
2024-11-06 14:40:00,90.22,90.34,90.2,90.32,349550.0,87.9896,88.1067,87.9701,88.0871,349550.0
2024-11-06 14:45:00,90.33,90.36,90.31,90.36,396981.0,88.0969,88.1262,88.0774,88.1262,396981.0
2024-11-06 14:50:00,90.37,90.43,90.31,90.43,621809.0,88.1359,88.1944,88.0774,88.1944,621809.0
2024-11-06 14:55:00,90.43,90.44,90.34,90.41,887599.0,88.1944,88.2042,88.1067,88.1749,887599.0
2024-11-06 15:00:00,90.4,90.44,90.34,90.42,580676.0,88.1652,88.2042,88.1067,88.1847,580676.0
2024-11-06 15:05:00,90.42,90.49,90.35,90.37,522905.0,88.1847,88.2529,88.1164,88.1359,522905.0
2024-11-06 15:10:00,90.37,90.38,90.21,90.28,529825.0,88.1359,88.1457,87.9799,88.0481,529825.0
2024-11-06 15:15:00,90.28,90.32,90.23,90.31,624038.0,88.0481,88.0871,87.9994,88.0774,624038.0
2024-11-06 15:20:00,90.31,90.37,90.28,90.34,361452.0,88.0774,88.1359,88.0481,88.1067,361452.0
2024-11-06 15:25:00,90.34,90.35,90.28,90.3,313767.0,88.1067,88.1164,88.0481,88.0676,313767.0
2024-11-06 15:30:00,90.3,90.36,90.27,90.35,596008.0,88.0676,88.1262,88.0384,88.1164,596008.0
2024-11-06 15:35:00,90.36,90.37,90.3,90.37,550066.0,88.1262,88.1359,88.0676,88.1359,550066.0
2024-11-06 15:40:00,90.38,90.41,90.35,90.38,848115.0,88.1457,88.1749,88.1164,88.1457,848115.0
2024-11-06 15:45:00,90.38,90.38,90.21,90.22,832004.0,88.1457,88.1457,87.9799,87.9896,832004.0
2024-11-06 15:50:00,90.22,90.32,90.21,90.29,1310499.0,87.9896,88.0871,87.9799,88.0579,1310499.0
2024-11-06 15:55:00,90.29,90.3,90.21,90.22,3823481.0,88.0579,88.0676,87.9799,87.9896,3823481.0
2024-11-07 09:30:00,90.75,90.79,90.65,90.77,1174703.0,88.5065,88.5455,88.409,88.526,1174703.0
2024-11-07 09:35:00,90.78,90.91,90.77,90.85,1013963.0,88.5358,88.6626,88.526,88.604,1013963.0
2024-11-07 09:40:00,90.85,90.86,90.77,90.79,454310.0,88.604,88.6138,88.526,88.5455,454310.0
2024-11-07 09:45:00,90.79,90.94,90.79,90.92,867489.0,88.5455,88.6918,88.5455,88.6723,867489.0
2024-11-07 09:50:00,90.93,91.09,90.91,91.05,754187.0,88.6821,88.8381,88.6626,88.7991,754187.0
2024-11-07 09:55:00,91.05,91.11,90.96,91.0,776381.0,88.7991,88.8576,88.7113,88.7503,776381.0
2024-11-07 10:00:00,91.0,91.02,90.92,90.93,453038.0,88.7503,88.7698,88.6723,88.6821,453038.0
2024-11-07 10:05:00,90.92,90.98,90.9,90.97,494516.0,88.6723,88.7308,88.6528,88.7211,494516.0
2024-11-07 10:10:00,90.98,91.03,90.95,90.96,661073.0,88.7308,88.7796,88.7016,88.7113,661073.0
2024-11-07 10:15:00,90.96,90.98,90.88,90.9,964750.0,88.7113,88.7308,88.6333,88.6528,964750.0
2024-11-07 10:20:00,90.9,90.96,90.88,90.94,288349.0,88.6528,88.7113,88.6333,88.6918,288349.0
2024-11-07 10:25:00,90.94,91.04,90.93,91.03,314939.0,88.6918,88.7893,88.6821,88.7796,314939.0
2024-11-07 10:30:00,91.03,91.15,91.02,91.11,784131.0,88.7796,88.8966,88.7698,88.8576,784131.0
2024-11-07 10:35:00,91.11,91.13,91.01,91.03,296428.0,88.8576,88.8771,88.7601,88.7796,296428.0
2024-11-07 10:40:00,91.03,91.06,90.95,91.06,367587.0,88.7796,88.8089,88.7016,88.8089,367587.0
2024-11-07 10:45:00,91.05,91.09,90.99,91.08,342316.0,88.7991,88.8381,88.7406,88.8284,342316.0
2024-11-07 10:50:00,91.09,91.19,91.07,91.18,767003.0,88.8381,88.9356,88.8186,88.9259,767003.0
2024-11-07 10:55:00,91.18,91.21,91.06,91.09,651121.0,88.9259,88.9551,88.8089,88.8381,651121.0
2024-11-07 11:00:00,91.08,91.13,91.0,91.05,782543.0,88.8284,88.8771,88.7503,88.7991,782543.0
2024-11-07 11:05:00,91.06,91.11,91.0,91.02,448509.0,88.8089,88.8576,88.7503,88.7698,448509.0
2024-11-07 11:10:00,91.02,91.04,90.97,91.0,701698.0,88.7698,88.7893,88.7211,88.7503,701698.0
2024-11-07 11:15:00,91.0,91.02,90.86,90.87,321475.0,88.7503,88.7698,88.6138,88.6236,321475.0
2024-11-07 11:20:00,90.87,90.93,90.85,90.91,577042.0,88.6236,88.6821,88.604,88.6626,577042.0
2024-11-07 11:25:00,90.9,90.92,90.8,90.87,425004.0,88.6528,88.6723,88.5553,88.6236,425004.0
2024-11-07 11:30:00,90.87,90.98,90.86,90.98,409561.0,88.6236,88.7308,88.6138,88.7308,409561.0
2024-11-07 11:35:00,90.98,90.98,90.88,90.91,301409.0,88.7308,88.7308,88.6333,88.6626,301409.0
2024-11-07 11:40:00,90.91,90.98,90.9,90.97,167411.0,88.6626,88.7308,88.6528,88.7211,167411.0
2024-11-07 11:45:00,90.97,91.0,90.94,90.95,238391.0,88.7211,88.7503,88.6918,88.7016,238391.0
2024-11-07 11:50:00,90.96,90.96,90.88,90.91,377710.0,88.7113,88.7113,88.6333,88.6626,377710.0
2024-11-07 11:55:00,90.91,90.98,90.9,90.97,277393.0,88.6626,88.7308,88.6528,88.7211,277393.0
2024-11-07 12:00:00,90.97,90.98,90.88,90.9,195511.0,88.7211,88.7308,88.6333,88.6528,195511.0
2024-11-07 12:05:00,90.9,90.96,90.88,90.95,202315.0,88.6528,88.7113,88.6333,88.7016,202315.0
2024-11-07 12:10:00,90.95,91.0,90.95,90.99,172366.0,88.7016,88.7503,88.7016,88.7406,172366.0
2024-11-07 12:15:00,90.99,91.01,90.96,90.98,161376.0,88.7406,88.7601,88.7113,88.7308,161376.0
2024-11-07 12:20:00,90.98,91.03,90.97,91.02,158293.0,88.7308,88.7796,88.7211,88.7698,158293.0
2024-11-07 12:25:00,91.01,91.04,90.99,91.04,140418.0,88.7601,88.7893,88.7406,88.7893,140418.0
2024-11-07 12:30:00,91.04,91.22,91.03,91.18,661488.0,88.7893,88.9649,88.7796,88.9259,661488.0
2024-11-07 12:35:00,91.17,91.2,91.13,91.15,213266.0,88.9161,88.9454,88.8771,88.8966,213266.0
2024-11-07 12:40:00,91.15,91.19,91.14,91.14,224155.0,88.8966,88.9356,88.8869,88.8869,224155.0
2024-11-07 12:45:00,91.15,91.15,91.09,91.11,218277.0,88.8966,88.8966,88.8381,88.8576,218277.0
2024-11-07 12:50:00,91.12,91.13,91.08,91.08,183831.0,88.8674,88.8771,88.8284,88.8284,183831.0
2024-11-07 12:55:00,91.09,91.11,91.05,91.09,202742.0,88.8381,88.8576,88.7991,88.8381,202742.0
2024-11-07 13:00:00,91.09,91.13,91.07,91.09,115125.0,88.8381,88.8771,88.8186,88.8381,115125.0
2024-11-07 13:05:00,91.09,91.13,91.07,91.11,190177.0,88.8381,88.8771,88.8186,88.8576,190177.0
2024-11-07 13:10:00,91.1,91.11,91.05,91.09,162954.0,88.8479,88.8576,88.7991,88.8381,162954.0
2024-11-07 13:15:00,91.09,91.13,91.08,91.08,171243.0,88.8381,88.8771,88.8284,88.8284,171243.0
2024-11-07 13:20:00,91.07,91.11,91.06,91.09,106208.0,88.8186,88.8576,88.8089,88.8381,106208.0
2024-11-07 13:25:00,91.09,91.11,91.06,91.09,253327.0,88.8381,88.8576,88.8089,88.8381,253327.0
2024-11-07 13:30:00,91.1,91.14,91.08,91.14,238324.0,88.8479,88.8869,88.8284,88.8869,238324.0
2024-11-07 13:35:00,91.13,91.16,91.12,91.14,196923.0,88.8771,88.9064,88.8674,88.8869,196923.0
2024-11-07 13:40:00,91.15,91.17,91.11,91.15,207669.0,88.8966,88.9161,88.8576,88.8966,207669.0
2024-11-07 13:45:00,91.15,91.15,90.97,90.97,464434.0,88.8966,88.8966,88.7211,88.7211,464434.0
2024-11-07 13:50:00,90.97,91.18,90.96,91.16,537082.0,88.7211,88.9259,88.7113,88.9064,537082.0
2024-11-07 13:55:00,91.17,91.28,91.15,91.23,682972.0,88.9161,89.0234,88.8966,88.9747,682972.0
2024-11-07 14:00:00,91.24,91.27,90.94,91.01,1600928.0,88.9844,89.0137,88.6918,88.7601,1600928.0
2024-11-07 14:05:00,91.01,91.16,90.99,91.07,478584.0,88.7601,88.9064,88.7406,88.8186,478584.0
2024-11-07 14:10:00,91.05,91.1,90.98,91.08,645867.0,88.7991,88.8479,88.7308,88.8284,645867.0
2024-11-07 14:15:00,91.09,91.18,91.07,91.1,306522.0,88.8381,88.9259,88.8186,88.8479,306522.0
2024-11-07 14:20:00,91.1,91.11,91.01,91.02,239837.0,88.8479,88.8576,88.7601,88.7698,239837.0
2024-11-07 14:25:00,91.02,91.05,90.93,90.96,332904.0,88.7698,88.7991,88.6821,88.7113,332904.0
2024-11-07 14:30:00,90.97,91.09,90.96,91.05,251084.0,88.7211,88.8381,88.7113,88.7991,251084.0
2024-11-07 14:35:00,91.06,91.18,91.0,91.01,479041.0,88.8089,88.9259,88.7503,88.7601,479041.0
2024-11-07 14:40:00,91.02,91.03,90.84,90.97,1071888.0,88.7698,88.7796,88.5943,88.7211,1071888.0
2024-11-07 14:45:00,90.97,91.19,90.94,91.15,507770.0,88.7211,88.9356,88.6918,88.8966,507770.0
2024-11-07 14:50:00,91.16,91.23,91.15,91.19,473613.0,88.9064,88.9747,88.8966,88.9356,473613.0
2024-11-07 14:55:00,91.19,91.32,91.19,91.25,2018456.0,88.9356,89.0624,88.9356,88.9942,2018456.0
2024-11-07 15:00:00,91.25,91.39,91.2,91.37,984894.0,88.9942,89.1307,88.9454,89.1112,984894.0
2024-11-07 15:05:00,91.38,91.45,91.29,91.36,676795.0,89.1209,89.1892,89.0332,89.1014,676795.0
2024-11-07 15:10:00,91.35,91.62,91.34,91.54,779677.0,89.0917,89.355,89.0819,89.277,779677.0
2024-11-07 15:15:00,91.55,91.59,91.41,91.46,1373313.0,89.2867,89.3258,89.1502,89.199,1373313.0
2024-11-07 15:20:00,91.46,91.56,91.43,91.51,719235.0,89.199,89.2965,89.1697,89.2477,719235.0
2024-11-07 15:25:00,91.51,91.55,91.44,91.45,541454.0,89.2477,89.2867,89.1795,89.1892,541454.0
2024-11-07 15:30:00,91.45,91.47,91.39,91.39,427421.0,89.1892,89.2087,89.1307,89.1307,427421.0
2024-11-07 15:35:00,91.4,91.4,91.26,91.33,644068.0,89.1405,89.1405,89.0039,89.0722,644068.0
2024-11-07 15:40:00,91.32,91.34,91.26,91.27,403904.0,89.0624,89.0819,89.0039,89.0137,403904.0
2024-11-07 15:45:00,91.27,91.28,91.21,91.25,478861.0,89.0137,89.0234,88.9551,88.9942,478861.0
2024-11-07 15:50:00,91.24,91.27,91.13,91.15,1190389.0,88.9844,89.0137,88.8771,88.8966,1190389.0
2024-11-07 15:55:00,91.15,91.37,91.15,91.29,3156653.0,88.8966,89.1112,88.8966,89.0332,3156653.0
2024-11-08 09:30:00,92.0,92.14,91.99,92.03,837179.0,89.7256,89.8622,89.7159,89.7549,837179.0
2024-11-08 09:35:00,92.03,92.14,92.01,92.05,828473.0,89.7549,89.8622,89.7354,89.7744,828473.0
2024-11-08 09:40:00,92.05,92.18,92.04,92.14,528789.0,89.7744,89.9012,89.7646,89.8622,528789.0
2024-11-08 09:45:00,92.14,92.14,92.03,92.05,905666.0,89.8622,89.8622,89.7549,89.7744,905666.0
2024-11-08 09:50:00,92.05,92.28,92.04,92.25,849779.0,89.7744,89.9987,89.7646,89.9694,849779.0
2024-11-08 09:55:00,92.26,92.32,92.19,92.26,960061.0,89.9792,90.0377,89.9109,89.9792,960061.0
2024-11-08 10:00:00,92.26,92.48,92.17,92.48,958605.0,89.9792,90.1938,89.8914,90.1938,958605.0
2024-11-08 10:05:00,92.48,92.56,92.35,92.48,1488893.0,90.1938,90.2718,90.067,90.1938,1488893.0
2024-11-08 10:10:00,92.48,92.54,92.43,92.5,707067.0,90.1938,90.2523,90.145,90.2133,707067.0
2024-11-08 10:15:00,92.5,92.56,92.46,92.52,739815.0,90.2133,90.2718,90.1742,90.2328,739815.0
2024-11-08 10:20:00,92.53,92.58,92.47,92.52,574262.0,90.2425,90.2913,90.184,90.2328,574262.0
2024-11-08 10:25:00,92.52,92.6,92.48,92.48,866434.0,90.2328,90.3108,90.1938,90.1938,866434.0
2024-11-08 10:30:00,92.48,92.49,92.35,92.37,871548.0,90.1938,90.2035,90.067,90.0865,871548.0
2024-11-08 10:35:00,92.38,92.44,92.35,92.42,776499.0,90.0962,90.1547,90.067,90.1352,776499.0
2024-11-08 10:40:00,92.42,92.48,92.39,92.44,792485.0,90.1352,90.1938,90.106,90.1547,792485.0
2024-11-08 10:45:00,92.44,92.54,92.38,92.48,1031860.0,90.1547,90.2523,90.0962,90.1938,1031860.0
2024-11-08 10:50:00,92.48,92.5,92.36,92.37,669256.0,90.1938,90.2133,90.0767,90.0865,669256.0
2024-11-08 10:55:00,92.36,92.38,92.31,92.36,552483.0,90.0767,90.0962,90.028,90.0767,552483.0
2024-11-08 11:00:00,92.36,92.42,92.29,92.3,474746.0,90.0767,90.1352,90.0084,90.0182,474746.0
2024-11-08 11:05:00,92.3,92.33,92.23,92.23,443587.0,90.0182,90.0475,89.9499,89.9499,443587.0
2024-11-08 11:10:00,92.23,92.25,92.11,92.12,739401.0,89.9499,89.9694,89.8329,89.8427,739401.0
2024-11-08 11:15:00,92.11,92.12,92.03,92.07,828540.0,89.8329,89.8427,89.7549,89.7939,828540.0
2024-11-08 11:20:00,92.07,92.14,92.06,92.09,317221.0,89.7939,89.8622,89.7841,89.8134,317221.0
2024-11-08 11:25:00,92.09,92.09,91.99,92.06,544218.0,89.8134,89.8134,89.7159,89.7841,544218.0
2024-11-08 11:30:00,92.06,92.09,91.96,91.97,661066.0,89.7841,89.8134,89.6866,89.6964,661066.0
2024-11-08 11:35:00,91.97,91.98,91.87,91.88,514453.0,89.6964,89.7061,89.5988,89.6086,514453.0
2024-11-08 11:40:00,91.88,91.96,91.84,91.95,613555.0,89.6086,89.6866,89.5696,89.6769,613555.0
2024-11-08 11:45:00,91.96,92.02,91.94,92.01,376452.0,89.6866,89.7451,89.6671,89.7354,376452.0
2024-11-08 11:50:00,92.02,92.04,91.88,91.89,641727.0,89.7451,89.7646,89.6086,89.6183,641727.0
2024-11-08 11:55:00,91.9,92.02,91.87,92.01,482104.0,89.6281,89.7451,89.5988,89.7354,482104.0
2024-11-08 12:00:00,92.02,92.09,92.0,92.03,569450.0,89.7451,89.8134,89.7256,89.7549,569450.0
2024-11-08 12:05:00,92.03,92.08,92.02,92.03,209849.0,89.7549,89.8036,89.7451,89.7549,209849.0
2024-11-08 12:10:00,92.03,92.04,91.97,92.04,273646.0,89.7549,89.7646,89.6964,89.7646,273646.0
2024-11-08 12:15:00,92.04,92.04,91.93,91.96,245209.0,89.7646,89.7646,89.6573,89.6866,245209.0
2024-11-08 12:20:00,91.97,92.0,91.95,91.96,958099.0,89.6964,89.7256,89.6769,89.6866,958099.0
2024-11-08 12:25:00,91.97,92.06,91.96,92.06,253745.0,89.6964,89.7841,89.6866,89.7841,253745.0
2024-11-08 12:30:00,92.05,92.16,92.04,92.15,229340.0,89.7744,89.8817,89.7646,89.8719,229340.0
2024-11-08 12:35:00,92.15,92.16,92.02,92.12,576731.0,89.8719,89.8817,89.7451,89.8427,576731.0
2024-11-08 12:40:00,92.12,92.18,92.11,92.14,251572.0,89.8427,89.9012,89.8329,89.8622,251572.0
2024-11-08 12:45:00,92.14,92.23,92.11,92.23,273504.0,89.8622,89.9499,89.8329,89.9499,273504.0
2024-11-08 12:50:00,92.22,92.28,92.18,92.28,310013.0,89.9402,89.9987,89.9012,89.9987,310013.0
2024-11-08 12:55:00,92.28,92.3,92.21,92.22,248012.0,89.9987,90.0182,89.9304,89.9402,248012.0
2024-11-08 13:00:00,92.22,92.31,92.21,92.3,231557.0,89.9402,90.028,89.9304,90.0182,231557.0
2024-11-08 13:05:00,92.3,92.38,92.28,92.38,581041.0,90.0182,90.0962,89.9987,90.0962,581041.0
2024-11-08 13:10:00,92.38,92.38,92.27,92.28,313243.0,90.0962,90.0962,89.9889,89.9987,313243.0
2024-11-08 13:15:00,92.29,92.32,92.24,92.26,548862.0,90.0084,90.0377,89.9597,89.9792,548862.0
2024-11-08 13:20:00,92.26,92.29,92.18,92.19,467246.0,89.9792,90.0084,89.9012,89.9109,467246.0
2024-11-08 13:25:00,92.18,92.24,92.18,92.19,355627.0,89.9012,89.9597,89.9012,89.9109,355627.0
2024-11-08 13:30:00,92.19,92.2,92.15,92.16,238121.0,89.9109,89.9207,89.8719,89.8817,238121.0
2024-11-08 13:35:00,92.17,92.17,92.08,92.09,203540.0,89.8914,89.8914,89.8036,89.8134,203540.0
2024-11-08 13:40:00,92.09,92.11,92.07,92.09,245883.0,89.8134,89.8329,89.7939,89.8134,245883.0
2024-11-08 13:45:00,92.09,92.16,92.07,92.16,312424.0,89.8134,89.8817,89.7939,89.8817,312424.0
2024-11-08 13:50:00,92.16,92.3,92.15,92.29,472160.0,89.8817,90.0182,89.8719,90.0084,472160.0
2024-11-08 13:55:00,92.29,92.38,92.26,92.37,321217.0,90.0084,90.0962,89.9792,90.0865,321217.0
2024-11-08 14:00:00,92.37,92.38,92.24,92.31,556945.0,90.0865,90.0962,89.9597,90.028,556945.0
2024-11-08 14:05:00,92.31,92.35,92.29,92.3,280686.0,90.028,90.067,90.0084,90.0182,280686.0
2024-11-08 14:10:00,92.29,92.3,92.27,92.28,314262.0,90.0084,90.0182,89.9889,89.9987,314262.0
2024-11-08 14:15:00,92.28,92.31,92.27,92.28,188210.0,89.9987,90.028,89.9889,89.9987,188210.0
2024-11-08 14:20:00,92.29,92.31,92.21,92.21,235680.0,90.0084,90.028,89.9304,89.9304,235680.0
2024-11-08 14:25:00,92.22,92.25,92.21,92.22,166362.0,89.9402,89.9694,89.9304,89.9402,166362.0
2024-11-08 14:30:00,92.23,92.27,92.22,92.23,277413.0,89.9499,89.9889,89.9402,89.9499,277413.0
2024-11-08 14:35:00,92.22,92.28,92.22,92.26,141063.0,89.9402,89.9987,89.9402,89.9792,141063.0
2024-11-08 14:40:00,92.25,92.29,92.21,92.21,186878.0,89.9694,90.0084,89.9304,89.9304,186878.0
2024-11-08 14:45:00,92.21,92.23,92.19,92.21,186796.0,89.9304,89.9499,89.9109,89.9304,186796.0
2024-11-08 14:50:00,92.2,92.21,92.13,92.14,219072.0,89.9207,89.9304,89.8524,89.8622,219072.0
2024-11-08 14:55:00,92.15,92.25,92.14,92.19,623550.0,89.8719,89.9694,89.8622,89.9109,623550.0
2024-11-08 15:00:00,92.19,92.22,92.1,92.12,343297.0,89.9109,89.9402,89.8231,89.8427,343297.0
2024-11-08 15:05:00,92.13,92.15,92.09,92.09,289574.0,89.8524,89.8719,89.8134,89.8134,289574.0
2024-11-08 15:10:00,92.09,92.11,92.05,92.08,211593.0,89.8134,89.8329,89.7744,89.8036,211593.0
2024-11-08 15:15:00,92.08,92.12,92.07,92.11,432253.0,89.8036,89.8427,89.7939,89.8329,432253.0
2024-11-08 15:20:00,92.11,92.16,92.1,92.13,522238.0,89.8329,89.8817,89.8231,89.8524,522238.0
2024-11-08 15:25:00,92.14,92.21,92.13,92.2,178113.0,89.8622,89.9304,89.8524,89.9207,178113.0
2024-11-08 15:30:00,92.21,92.22,92.18,92.2,277964.0,89.9304,89.9402,89.9012,89.9207,277964.0
2024-11-08 15:35:00,92.21,92.22,92.15,92.16,239892.0,89.9304,89.9402,89.8719,89.8817,239892.0
2024-11-08 15:40:00,92.16,92.31,92.16,92.3,395914.0,89.8817,90.028,89.8817,90.0182,395914.0
2024-11-08 15:45:00,92.3,92.39,92.28,92.34,743057.0,90.0182,90.106,89.9987,90.0572,743057.0
2024-11-08 15:50:00,92.34,92.42,92.34,92.4,1123383.0,90.0572,90.1352,90.0572,90.1157,1123383.0
2024-11-08 15:55:00,92.4,92.51,92.39,92.48,3318381.0,90.1157,90.223,90.106,90.1938,3318381.0
2024-11-11 09:30:00,92.25,92.25,92.14,92.18,508644.0,89.9694,89.9694,89.8622,89.9012,508644.0
2024-11-11 09:35:00,92.18,92.2,92.13,92.16,400453.0,89.9012,89.9207,89.8524,89.8817,400453.0
2024-11-11 09:40:00,92.16,92.3,92.16,92.23,370884.0,89.8817,90.0182,89.8817,89.9499,370884.0
2024-11-11 09:45:00,92.23,92.26,92.0,92.01,339297.0,89.9499,89.9792,89.7256,89.7354,339297.0
2024-11-11 09:50:00,92.01,92.03,91.8,91.82,540657.0,89.7354,89.7549,89.5306,89.5501,540657.0
2024-11-11 09:55:00,91.82,91.83,91.71,91.73,830978.0,89.5501,89.5598,89.4428,89.4623,830978.0
2024-11-11 10:00:00,91.73,91.79,91.69,91.77,333123.0,89.4623,89.5208,89.4233,89.5013,333123.0
2024-11-11 10:05:00,91.78,91.85,91.77,91.83,186233.0,89.5111,89.5793,89.5013,89.5598,186233.0
2024-11-11 10:10:00,91.82,91.84,91.69,91.71,306804.0,89.5501,89.5696,89.4233,89.4428,306804.0
2024-11-11 10:15:00,91.7,91.71,91.62,91.63,317645.0,89.433,89.4428,89.355,89.3648,317645.0
2024-11-11 10:20:00,91.64,91.73,91.63,91.66,341315.0,89.3745,89.4623,89.3648,89.394,341315.0
2024-11-11 10:25:00,91.65,91.74,91.64,91.73,231601.0,89.3843,89.472,89.3745,89.4623,231601.0
2024-11-11 10:30:00,91.73,91.75,91.68,91.74,267555.0,89.4623,89.4818,89.4135,89.472,267555.0
2024-11-11 10:35:00,91.74,91.78,91.7,91.75,143235.0,89.472,89.5111,89.433,89.4818,143235.0
2024-11-11 10:40:00,91.75,91.8,91.74,91.77,180397.0,89.4818,89.5306,89.472,89.5013,180397.0
2024-11-11 10:45:00,91.77,91.92,91.76,91.88,218309.0,89.5013,89.6476,89.4916,89.6086,218309.0
2024-11-11 10:50:00,91.87,91.87,91.8,91.81,135702.0,89.5988,89.5988,89.5306,89.5403,135702.0
2024-11-11 10:55:00,91.8,91.88,91.79,91.87,88283.0,89.5306,89.6086,89.5208,89.5988,88283.0
2024-11-11 11:00:00,91.86,91.93,91.85,91.91,135919.0,89.5891,89.6573,89.5793,89.6378,135919.0
2024-11-11 11:05:00,91.91,91.97,91.91,91.97,111491.0,89.6378,89.6964,89.6378,89.6964,111491.0
2024-11-11 11:10:00,91.97,92.0,91.96,91.97,192083.0,89.6964,89.7256,89.6866,89.6964,192083.0
2024-11-11 11:15:00,91.97,92.02,91.96,92.0,184038.0,89.6964,89.7451,89.6866,89.7256,184038.0
2024-11-11 11:20:00,92.0,92.02,91.98,91.98,76798.0,89.7256,89.7451,89.7061,89.7061,76798.0
2024-11-11 11:25:00,91.98,92.04,91.97,91.98,96916.0,89.7061,89.7646,89.6964,89.7061,96916.0
2024-11-11 11:30:00,91.97,91.98,91.9,91.92,106002.0,89.6964,89.7061,89.6281,89.6476,106002.0
2024-11-11 11:35:00,91.92,91.99,91.9,91.97,145988.0,89.6476,89.7159,89.6281,89.6964,145988.0
2024-11-11 11:40:00,91.97,92.0,91.95,91.96,142801.0,89.6964,89.7256,89.6769,89.6866,142801.0
2024-11-11 11:45:00,91.97,91.99,91.94,91.97,162534.0,89.6964,89.7159,89.6671,89.6964,162534.0
2024-11-11 11:50:00,91.97,91.98,91.92,91.94,90530.0,89.6964,89.7061,89.6476,89.6671,90530.0
2024-11-11 11:55:00,91.94,91.97,91.92,91.93,84279.0,89.6671,89.6964,89.6476,89.6573,84279.0
2024-11-11 12:00:00,91.93,91.97,91.93,91.93,143928.0,89.6573,89.6964,89.6573,89.6573,143928.0
2024-11-11 12:05:00,91.93,91.98,91.92,91.93,109155.0,89.6573,89.7061,89.6476,89.6573,109155.0
2024-11-11 12:10:00,91.93,91.98,91.93,91.97,126189.0,89.6573,89.7061,89.6573,89.6964,126189.0
2024-11-11 12:15:00,91.98,91.99,91.97,91.98,174221.0,89.7061,89.7159,89.6964,89.7061,174221.0
2024-11-11 12:20:00,91.98,91.99,91.95,91.95,80276.0,89.7061,89.7159,89.6769,89.6769,80276.0
2024-11-11 12:25:00,91.95,91.96,91.86,91.87,133362.0,89.6769,89.6866,89.5891,89.5988,133362.0
2024-11-11 12:30:00,91.87,91.91,91.86,91.88,171941.0,89.5988,89.6378,89.5891,89.6086,171941.0
2024-11-11 12:35:00,91.88,91.89,91.86,91.87,43970.0,89.6086,89.6183,89.5891,89.5988,43970.0
2024-11-11 12:40:00,91.87,91.88,91.86,91.88,101496.0,89.5988,89.6086,89.5891,89.6086,101496.0
2024-11-11 12:45:00,91.88,91.95,91.87,91.94,162693.0,89.6086,89.6769,89.5988,89.6671,162693.0
2024-11-11 12:50:00,91.94,92.01,91.94,92.0,132515.0,89.6671,89.7354,89.6671,89.7256,132515.0
2024-11-11 12:55:00,91.99,92.0,91.97,91.99,118927.0,89.7159,89.7256,89.6964,89.7159,118927.0
2024-11-11 13:00:00,91.98,92.02,91.98,92.0,130250.0,89.7061,89.7451,89.7061,89.7256,130250.0
2024-11-11 13:05:00,91.99,92.02,91.98,92.01,84092.0,89.7159,89.7451,89.7061,89.7354,84092.0
2024-11-11 13:10:00,92.02,92.07,92.01,92.05,154807.0,89.7451,89.7939,89.7354,89.7744,154807.0
2024-11-11 13:15:00,92.05,92.07,92.04,92.06,98090.0,89.7744,89.7939,89.7646,89.7841,98090.0
2024-11-11 13:20:00,92.06,92.09,92.05,92.09,124443.0,89.7841,89.8134,89.7744,89.8134,124443.0
2024-11-11 13:25:00,92.09,92.09,92.07,92.08,129600.0,89.8134,89.8134,89.7939,89.8036,129600.0
2024-11-11 13:30:00,92.07,92.08,91.99,92.0,192086.0,89.7939,89.8036,89.7159,89.7256,192086.0
2024-11-11 13:35:00,92.01,92.01,91.99,92.01,46321.0,89.7354,89.7354,89.7159,89.7354,46321.0
2024-11-11 13:40:00,92.0,92.0,91.95,91.95,115891.0,89.7256,89.7256,89.6769,89.6769,115891.0
2024-11-11 13:45:00,91.95,91.96,91.93,91.94,95950.0,89.6769,89.6866,89.6573,89.6671,95950.0
2024-11-11 13:50:00,91.93,91.95,91.93,91.95,100457.0,89.6573,89.6769,89.6573,89.6769,100457.0
2024-11-11 13:55:00,91.95,91.95,91.92,91.95,191309.0,89.6769,89.6769,89.6476,89.6769,191309.0
2024-11-11 14:00:00,91.95,91.95,91.9,91.91,57113.0,89.6769,89.6769,89.6281,89.6378,57113.0
2024-11-11 14:05:00,91.91,91.92,91.9,91.91,64544.0,89.6378,89.6476,89.6281,89.6378,64544.0
2024-11-11 14:10:00,91.91,91.92,91.89,91.91,75234.0,89.6378,89.6476,89.6183,89.6378,75234.0
2024-11-11 14:15:00,91.91,91.91,91.9,91.9,63066.0,89.6378,89.6378,89.6281,89.6281,63066.0
2024-11-11 14:20:00,91.91,91.91,91.85,91.87,77592.0,89.6378,89.6378,89.5793,89.5988,77592.0
2024-11-11 14:25:00,91.86,91.87,91.85,91.86,72368.0,89.5891,89.5988,89.5793,89.5891,72368.0
2024-11-11 14:30:00,91.86,91.89,91.85,91.89,87215.0,89.5891,89.6183,89.5793,89.6183,87215.0
2024-11-11 14:35:00,91.89,91.9,91.88,91.88,83064.0,89.6183,89.6281,89.6086,89.6086,83064.0
2024-11-11 14:40:00,91.89,91.89,91.88,91.88,49553.0,89.6183,89.6183,89.6086,89.6086,49553.0
2024-11-11 14:45:00,91.89,91.9,91.88,91.88,64088.0,89.6183,89.6281,89.6086,89.6086,64088.0
2024-11-11 14:50:00,91.88,91.92,91.88,91.91,100554.0,89.6086,89.6476,89.6086,89.6378,100554.0
2024-11-11 14:55:00,91.91,91.92,91.85,91.88,281850.0,89.6378,89.6476,89.5793,89.6086,281850.0
2024-11-11 15:00:00,91.88,91.92,91.87,91.92,107404.0,89.6086,89.6476,89.5988,89.6476,107404.0
2024-11-11 15:05:00,91.92,91.97,91.91,91.95,99575.0,89.6476,89.6964,89.6378,89.6769,99575.0
2024-11-11 15:10:00,91.95,91.96,91.93,91.96,115254.0,89.6769,89.6866,89.6573,89.6866,115254.0
2024-11-11 15:15:00,91.95,91.98,91.95,91.97,213131.0,89.6769,89.7061,89.6769,89.6964,213131.0
2024-11-11 15:20:00,91.96,92.02,91.96,92.01,218246.0,89.6866,89.7451,89.6866,89.7354,218246.0
2024-11-11 15:25:00,92.02,92.02,91.99,92.0,70342.0,89.7451,89.7451,89.7159,89.7256,70342.0
2024-11-11 15:30:00,91.99,92.04,91.99,92.04,160755.0,89.7159,89.7646,89.7159,89.7646,160755.0
2024-11-11 15:35:00,92.04,92.04,92.03,92.04,178439.0,89.7646,89.7646,89.7549,89.7646,178439.0
2024-11-11 15:40:00,92.03,92.05,92.03,92.03,140569.0,89.7549,89.7744,89.7549,89.7549,140569.0
2024-11-11 15:45:00,92.04,92.04,92.0,92.0,247040.0,89.7646,89.7646,89.7256,89.7256,247040.0
2024-11-11 15:50:00,92.01,92.1,92.0,92.09,713130.0,89.7354,89.8231,89.7256,89.8134,713130.0
2024-11-11 15:55:00,92.09,92.11,92.03,92.04,1713217.0,89.8134,89.8329,89.7549,89.7646,1713217.0
2024-11-12 09:30:00,91.37,91.51,91.35,91.5,705199.0,89.1112,89.2477,89.0917,89.238,705199.0
2024-11-12 09:35:00,91.51,91.57,91.47,91.56,645343.0,89.2477,89.3062,89.2087,89.2965,645343.0
2024-11-12 09:40:00,91.56,91.71,91.55,91.71,377163.0,89.2965,89.4428,89.2867,89.4428,377163.0
2024-11-12 09:45:00,91.71,91.84,91.71,91.73,761593.0,89.4428,89.5696,89.4428,89.4623,761593.0
2024-11-12 09:50:00,91.74,91.85,91.72,91.81,441299.0,89.472,89.5793,89.4525,89.5403,441299.0
2024-11-12 09:55:00,91.81,91.83,91.72,91.73,377964.0,89.5403,89.5598,89.4525,89.4623,377964.0
2024-11-12 10:00:00,91.73,91.84,91.72,91.77,476892.0,89.4623,89.5696,89.4525,89.5013,476892.0
2024-11-12 10:05:00,91.77,91.78,91.59,91.6,612806.0,89.5013,89.5111,89.3258,89.3355,612806.0
2024-11-12 10:10:00,91.6,91.62,91.48,91.53,433199.0,89.3355,89.355,89.2185,89.2672,433199.0
2024-11-12 10:15:00,91.52,91.63,91.5,91.61,366684.0,89.2575,89.3648,89.238,89.3453,366684.0
2024-11-12 10:20:00,91.61,91.7,91.6,91.67,421827.0,89.3453,89.433,89.3355,89.4038,421827.0
2024-11-12 10:25:00,91.67,91.7,91.59,91.66,407286.0,89.4038,89.433,89.3258,89.394,407286.0
2024-11-12 10:30:00,91.67,91.76,91.66,91.7,261504.0,89.4038,89.4916,89.394,89.433,261504.0
2024-11-12 10:35:00,91.7,91.71,91.61,91.65,204950.0,89.433,89.4428,89.3453,89.3843,204950.0
2024-11-12 10:40:00,91.65,91.66,91.56,91.58,165624.0,89.3843,89.394,89.2965,89.316,165624.0
2024-11-12 10:45:00,91.58,91.6,91.48,91.48,207818.0,89.316,89.3355,89.2185,89.2185,207818.0
2024-11-12 10:50:00,91.48,91.49,91.36,91.36,656406.0,89.2185,89.2282,89.1014,89.1014,656406.0
2024-11-12 10:55:00,91.37,91.44,91.32,91.44,436677.0,89.1112,89.1795,89.0624,89.1795,436677.0
2024-11-12 11:00:00,91.44,91.51,91.43,91.45,256519.0,89.1795,89.2477,89.1697,89.1892,256519.0
2024-11-12 11:05:00,91.45,91.46,91.36,91.36,802298.0,89.1892,89.199,89.1014,89.1014,802298.0
2024-11-12 11:10:00,91.36,91.45,91.35,91.4,256981.0,89.1014,89.1892,89.0917,89.1405,256981.0
2024-11-12 11:15:00,91.4,91.4,91.26,91.27,408443.0,89.1405,89.1405,89.0039,89.0137,408443.0
2024-11-12 11:20:00,91.28,91.29,91.22,91.28,386852.0,89.0234,89.0332,88.9649,89.0234,386852.0
2024-11-12 11:25:00,91.29,91.3,91.23,91.28,354037.0,89.0332,89.0429,88.9747,89.0234,354037.0
2024-11-12 11:30:00,91.28,91.32,91.27,91.31,192243.0,89.0234,89.0624,89.0137,89.0527,192243.0
2024-11-12 11:35:00,91.31,91.32,91.23,91.25,290840.0,89.0527,89.0624,88.9747,88.9942,290840.0
2024-11-12 11:40:00,91.24,91.25,91.17,91.19,639126.0,88.9844,88.9942,88.9161,88.9356,639126.0
2024-11-12 11:45:00,91.19,91.19,91.0,91.06,811499.0,88.9356,88.9356,88.7503,88.8089,811499.0
2024-11-12 11:50:00,91.06,91.1,91.01,91.03,561953.0,88.8089,88.8479,88.7601,88.7796,561953.0
2024-11-12 11:55:00,91.03,91.03,90.97,91.01,445204.0,88.7796,88.7796,88.7211,88.7601,445204.0
2024-11-12 12:00:00,91.01,91.02,90.86,90.91,609708.0,88.7601,88.7698,88.6138,88.6626,609708.0
2024-11-12 12:05:00,90.91,90.94,90.83,90.84,610198.0,88.6626,88.6918,88.5845,88.5943,610198.0
2024-11-12 12:10:00,90.84,90.84,90.76,90.81,676298.0,88.5943,88.5943,88.5163,88.565,676298.0
2024-11-12 12:15:00,90.81,90.82,90.57,90.67,757228.0,88.565,88.5748,88.331,88.4285,757228.0
2024-11-12 12:20:00,90.67,90.69,90.64,90.67,398296.0,88.4285,88.448,88.3992,88.4285,398296.0
2024-11-12 12:25:00,90.67,90.72,90.6,90.67,349071.0,88.4285,88.4773,88.3602,88.4285,349071.0
2024-11-12 12:30:00,90.67,90.73,90.61,90.68,244566.0,88.4285,88.487,88.37,88.4382,244566.0
2024-11-12 12:35:00,90.67,90.74,90.66,90.67,313851.0,88.4285,88.4968,88.4187,88.4285,313851.0
2024-11-12 12:40:00,90.67,90.68,90.58,90.59,551311.0,88.4285,88.4382,88.3407,88.3505,551311.0
2024-11-12 12:45:00,90.59,90.62,90.52,90.53,626436.0,88.3505,88.3797,88.2822,88.292,626436.0
2024-11-12 12:50:00,90.53,90.68,90.51,90.59,836513.0,88.292,88.4382,88.2725,88.3505,836513.0
2024-11-12 12:55:00,90.59,90.67,90.57,90.65,434085.0,88.3505,88.4285,88.331,88.409,434085.0
2024-11-12 13:00:00,90.65,90.76,90.6,90.7,561330.0,88.409,88.5163,88.3602,88.4578,561330.0
2024-11-12 13:05:00,90.7,90.77,90.68,90.75,411248.0,88.4578,88.526,88.4382,88.5065,411248.0
2024-11-12 13:10:00,90.75,90.75,90.59,90.64,292343.0,88.5065,88.5065,88.3505,88.3992,292343.0
2024-11-12 13:15:00,90.64,90.67,90.61,90.63,275039.0,88.3992,88.4285,88.37,88.3895,275039.0
2024-11-12 13:20:00,90.63,90.66,90.59,90.65,346629.0,88.3895,88.4187,88.3505,88.409,346629.0
2024-11-12 13:25:00,90.65,90.71,90.62,90.67,311292.0,88.409,88.4675,88.3797,88.4285,311292.0
2024-11-12 13:30:00,90.68,90.71,90.64,90.7,362006.0,88.4382,88.4675,88.3992,88.4578,362006.0
2024-11-12 13:35:00,90.7,90.71,90.65,90.66,357876.0,88.4578,88.4675,88.409,88.4187,357876.0
2024-11-12 13:40:00,90.65,90.67,90.6,90.65,439953.0,88.409,88.4285,88.3602,88.409,439953.0
2024-11-12 13:45:00,90.65,90.67,90.57,90.64,526128.0,88.409,88.4285,88.331,88.3992,526128.0
2024-11-12 13:50:00,90.64,90.7,90.6,90.69,246732.0,88.3992,88.4578,88.3602,88.448,246732.0
2024-11-12 13:55:00,90.69,90.76,90.68,90.75,391783.0,88.448,88.5163,88.4382,88.5065,391783.0
2024-11-12 14:00:00,90.74,90.76,90.72,90.73,238443.0,88.4968,88.5163,88.4773,88.487,238443.0
2024-11-12 14:05:00,90.73,90.76,90.69,90.7,224570.0,88.487,88.5163,88.448,88.4578,224570.0
2024-11-12 14:10:00,90.7,90.71,90.64,90.66,242928.0,88.4578,88.4675,88.3992,88.4187,242928.0
2024-11-12 14:15:00,90.65,90.7,90.62,90.69,201229.0,88.409,88.4578,88.3797,88.448,201229.0
2024-11-12 14:20:00,90.69,90.71,90.67,90.69,159163.0,88.448,88.4675,88.4285,88.448,159163.0
2024-11-12 14:25:00,90.69,90.7,90.65,90.68,218069.0,88.448,88.4578,88.409,88.4382,218069.0
2024-11-12 14:30:00,90.68,90.76,90.67,90.75,170744.0,88.4382,88.5163,88.4285,88.5065,170744.0
2024-11-12 14:35:00,90.74,90.76,90.68,90.69,151210.0,88.4968,88.5163,88.4382,88.448,151210.0
2024-11-12 14:40:00,90.69,90.73,90.68,90.73,242155.0,88.448,88.487,88.4382,88.487,242155.0
2024-11-12 14:45:00,90.73,90.76,90.71,90.74,368646.0,88.487,88.5163,88.4675,88.4968,368646.0
2024-11-12 14:50:00,90.74,90.77,90.73,90.73,291497.0,88.4968,88.526,88.487,88.487,291497.0
2024-11-12 14:55:00,90.73,90.74,90.64,90.66,667614.0,88.487,88.4968,88.3992,88.4187,667614.0
2024-11-12 15:00:00,90.65,90.7,90.54,90.56,566479.0,88.409,88.4578,88.3017,88.3212,566479.0
2024-11-12 15:05:00,90.56,90.61,90.52,90.56,277860.0,88.3212,88.37,88.2822,88.3212,277860.0
2024-11-12 15:10:00,90.56,90.59,90.53,90.59,344432.0,88.3212,88.3505,88.292,88.3505,344432.0
2024-11-12 15:15:00,90.59,90.6,90.54,90.56,215508.0,88.3505,88.3602,88.3017,88.3212,215508.0
2024-11-12 15:20:00,90.56,90.59,90.55,90.58,607281.0,88.3212,88.3505,88.3115,88.3407,607281.0
2024-11-12 15:25:00,90.58,90.59,90.54,90.55,340633.0,88.3407,88.3505,88.3017,88.3115,340633.0
2024-11-12 15:30:00,90.56,90.56,90.51,90.55,348513.0,88.3212,88.3212,88.2725,88.3115,348513.0
2024-11-12 15:35:00,90.55,90.65,90.54,90.63,337539.0,88.3115,88.409,88.3017,88.3895,337539.0
2024-11-12 15:40:00,90.63,90.68,90.61,90.67,385284.0,88.3895,88.4382,88.37,88.4285,385284.0
2024-11-12 15:45:00,90.67,90.69,90.62,90.62,914261.0,88.4285,88.448,88.3797,88.3797,914261.0
2024-11-12 15:50:00,90.62,90.67,90.61,90.64,926553.0,88.3797,88.4285,88.37,88.3992,926553.0
2024-11-12 15:55:00,90.64,90.69,90.62,90.67,2915236.0,88.3992,88.448,88.3797,88.4285,2915236.0
2024-11-13 09:30:00,91.51,91.54,91.31,91.33,976620.0,89.2477,89.277,89.0527,89.0722,976620.0
2024-11-13 09:35:00,91.33,91.34,91.08,91.16,807119.0,89.0722,89.0819,88.8284,88.9064,807119.0
2024-11-13 09:40:00,91.15,91.35,91.11,91.31,843317.0,88.8966,89.0917,88.8576,89.0527,843317.0
2024-11-13 09:45:00,91.3,91.31,91.12,91.13,534140.0,89.0429,89.0527,88.8674,88.8771,534140.0
2024-11-13 09:50:00,91.12,91.13,90.89,90.93,988409.0,88.8674,88.8771,88.6431,88.6821,988409.0
2024-11-13 09:55:00,90.93,91.04,90.91,91.0,511247.0,88.6821,88.7893,88.6626,88.7503,511247.0
2024-11-13 10:00:00,91.01,91.06,90.8,90.81,623511.0,88.7601,88.8089,88.5553,88.565,623511.0
2024-11-13 10:05:00,90.81,90.82,90.64,90.68,902889.0,88.565,88.5748,88.3992,88.4382,902889.0
2024-11-13 10:10:00,90.68,90.72,90.57,90.7,730683.0,88.4382,88.4773,88.331,88.4578,730683.0
2024-11-13 10:15:00,90.7,90.84,90.7,90.81,591192.0,88.4578,88.5943,88.4578,88.565,591192.0
2024-11-13 10:20:00,90.81,90.82,90.67,90.74,436819.0,88.565,88.5748,88.4285,88.4968,436819.0
2024-11-13 10:25:00,90.73,90.74,90.42,90.44,702588.0,88.487,88.4968,88.1847,88.2042,702588.0
2024-11-13 10:30:00,90.43,90.51,90.4,90.45,705511.0,88.1944,88.2725,88.1652,88.2139,705511.0
2024-11-13 10:35:00,90.44,90.45,90.23,90.25,673472.0,88.2042,88.2139,87.9994,88.0189,673472.0
2024-11-13 10:40:00,90.24,90.35,90.1,90.28,952414.0,88.0091,88.1164,87.8726,88.0481,952414.0
2024-11-13 10:45:00,90.27,90.46,90.22,90.31,730702.0,88.0384,88.2237,87.9896,88.0774,730702.0
2024-11-13 10:50:00,90.31,90.52,90.3,90.5,587245.0,88.0774,88.2822,88.0676,88.2627,587245.0
2024-11-13 10:55:00,90.5,90.63,90.49,90.53,605627.0,88.2627,88.3895,88.2529,88.292,605627.0
2024-11-13 11:00:00,90.54,90.54,90.3,90.33,477933.0,88.3017,88.3017,88.0676,88.0969,477933.0
2024-11-13 11:05:00,90.32,90.42,90.29,90.4,360745.0,88.0871,88.1847,88.0579,88.1652,360745.0
2024-11-13 11:10:00,90.39,90.47,90.33,90.44,457804.0,88.1554,88.2334,88.0969,88.2042,457804.0
2024-11-13 11:15:00,90.44,90.48,90.41,90.46,318850.0,88.2042,88.2432,88.1749,88.2237,318850.0
2024-11-13 11:20:00,90.46,90.48,90.41,90.45,427190.0,88.2237,88.2432,88.1749,88.2139,427190.0
2024-11-13 11:25:00,90.45,90.49,90.37,90.47,379374.0,88.2139,88.2529,88.1359,88.2334,379374.0
2024-11-13 11:30:00,90.47,90.64,90.46,90.63,302402.0,88.2334,88.3992,88.2237,88.3895,302402.0
2024-11-13 11:35:00,90.63,90.65,90.47,90.52,313556.0,88.3895,88.409,88.2334,88.2822,313556.0
2024-11-13 11:40:00,90.51,90.64,90.44,90.61,279682.0,88.2725,88.3992,88.2042,88.37,279682.0
2024-11-13 11:45:00,90.59,90.76,90.57,90.75,333350.0,88.3505,88.5163,88.331,88.5065,333350.0
2024-11-13 11:50:00,90.74,90.77,90.68,90.7,375648.0,88.4968,88.526,88.4382,88.4578,375648.0
2024-11-13 11:55:00,90.69,90.7,90.52,90.65,504588.0,88.448,88.4578,88.2822,88.409,504588.0
2024-11-13 12:00:00,90.64,90.64,90.52,90.53,268171.0,88.3992,88.3992,88.2822,88.292,268171.0
2024-11-13 12:05:00,90.53,90.59,90.5,90.57,291253.0,88.292,88.3505,88.2627,88.331,291253.0
2024-11-13 12:10:00,90.56,90.6,90.54,90.59,85375.0,88.3212,88.3602,88.3017,88.3505,85375.0
2024-11-13 12:15:00,90.59,90.62,90.48,90.5,161301.0,88.3505,88.3797,88.2432,88.2627,161301.0
2024-11-13 12:20:00,90.5,90.52,90.34,90.38,409736.0,88.2627,88.2822,88.1067,88.1457,409736.0
2024-11-13 12:25:00,90.38,90.38,90.22,90.23,338323.0,88.1457,88.1457,87.9896,87.9994,338323.0
2024-11-13 12:30:00,90.24,90.32,90.22,90.25,623145.0,88.0091,88.0871,87.9896,88.0189,623145.0
2024-11-13 12:35:00,90.26,90.27,90.13,90.15,307981.0,88.0286,88.0384,87.9018,87.9214,307981.0
2024-11-13 12:40:00,90.16,90.19,90.11,90.17,717667.0,87.9311,87.9604,87.8823,87.9409,717667.0
2024-11-13 12:45:00,90.17,90.21,90.13,90.13,284306.0,87.9409,87.9799,87.9018,87.9018,284306.0
2024-11-13 12:50:00,90.13,90.16,89.98,90.01,1107703.0,87.9018,87.9311,87.7556,87.7848,1107703.0
2024-11-13 12:55:00,90.02,90.08,89.99,90.06,561704.0,87.7946,87.8531,87.7653,87.8336,561704.0
2024-11-13 13:00:00,90.07,90.11,90.03,90.08,408703.0,87.8433,87.8823,87.8043,87.8531,408703.0
2024-11-13 13:05:00,90.08,90.08,89.84,89.84,943978.0,87.8531,87.8531,87.619,87.619,943978.0
2024-11-13 13:10:00,89.84,89.85,89.72,89.81,800373.0,87.619,87.6288,87.502,87.5898,800373.0
2024-11-13 13:15:00,89.81,89.9,89.75,89.88,534327.0,87.5898,87.6775,87.5312,87.658,534327.0
2024-11-13 13:20:00,89.88,89.88,89.78,89.79,319627.0,87.658,87.658,87.5605,87.5703,319627.0
2024-11-13 13:25:00,89.78,89.86,89.77,89.84,414619.0,87.5605,87.6385,87.5507,87.619,414619.0
2024-11-13 13:30:00,89.84,89.89,89.82,89.85,245331.0,87.619,87.6678,87.5995,87.6288,245331.0
2024-11-13 13:35:00,89.85,89.89,89.8,89.81,386728.0,87.6288,87.6678,87.58,87.5898,386728.0
2024-11-13 13:40:00,89.81,89.81,89.75,89.79,344087.0,87.5898,87.5898,87.5312,87.5703,344087.0
2024-11-13 13:45:00,89.78,89.83,89.75,89.79,368671.0,87.5605,87.6093,87.5312,87.5703,368671.0
2024-11-13 13:50:00,89.8,89.82,89.77,89.82,242369.0,87.58,87.5995,87.5507,87.5995,242369.0
2024-11-13 13:55:00,89.81,89.83,89.75,89.8,261490.0,87.5898,87.6093,87.5312,87.58,261490.0
2024-11-13 14:00:00,89.79,89.84,89.78,89.8,284068.0,87.5703,87.619,87.5605,87.58,284068.0
2024-11-13 14:05:00,89.8,89.83,89.75,89.83,311257.0,87.58,87.6093,87.5312,87.6093,311257.0
2024-11-13 14:10:00,89.84,89.9,89.81,89.86,365395.0,87.619,87.6775,87.5898,87.6385,365395.0
2024-11-13 14:15:00,89.86,89.97,89.86,89.95,296373.0,87.6385,87.7458,87.6385,87.7263,296373.0
2024-11-13 14:20:00,89.95,89.98,89.9,89.93,220596.0,87.7263,87.7556,87.6775,87.7068,220596.0
2024-11-13 14:25:00,89.92,89.97,89.91,89.95,176979.0,87.697,87.7458,87.6873,87.7263,176979.0
2024-11-13 14:30:00,89.95,90.0,89.94,89.98,199785.0,87.7263,87.7751,87.7165,87.7556,199785.0
2024-11-13 14:35:00,89.98,90.06,89.97,90.04,241843.0,87.7556,87.8336,87.7458,87.8141,241843.0
2024-11-13 14:40:00,90.03,90.09,90.03,90.07,354150.0,87.8043,87.8628,87.8043,87.8433,354150.0
2024-11-13 14:45:00,90.07,90.08,89.93,89.94,259289.0,87.8433,87.8531,87.7068,87.7165,259289.0
2024-11-13 14:50:00,89.94,89.94,89.82,89.83,608791.0,87.7165,87.7165,87.5995,87.6093,608791.0
2024-11-13 14:55:00,89.83,89.86,89.78,89.84,305232.0,87.6093,87.6385,87.5605,87.619,305232.0
2024-11-13 15:00:00,89.84,89.88,89.72,89.73,301860.0,87.619,87.658,87.502,87.5117,301860.0
2024-11-13 15:05:00,89.73,89.79,89.72,89.79,359281.0,87.5117,87.5703,87.502,87.5703,359281.0
2024-11-13 15:10:00,89.79,89.83,89.78,89.81,261272.0,87.5703,87.6093,87.5605,87.5898,261272.0
2024-11-13 15:15:00,89.81,89.87,89.79,89.79,260189.0,87.5898,87.6483,87.5703,87.5703,260189.0
2024-11-13 15:20:00,89.8,89.81,89.76,89.79,165545.0,87.58,87.5898,87.541,87.5703,165545.0
2024-11-13 15:25:00,89.79,89.86,89.78,89.84,197244.0,87.5703,87.6385,87.5605,87.619,197244.0
2024-11-13 15:30:00,89.84,89.85,89.82,89.83,139119.0,87.619,87.6288,87.5995,87.6093,139119.0
2024-11-13 15:35:00,89.83,89.91,89.82,89.87,186594.0,87.6093,87.6873,87.5995,87.6483,186594.0
2024-11-13 15:40:00,89.88,89.89,89.84,89.86,282406.0,87.658,87.6678,87.619,87.6385,282406.0
2024-11-13 15:45:00,89.86,89.91,89.84,89.9,353437.0,87.6385,87.6873,87.619,87.6775,353437.0
2024-11-13 15:50:00,89.91,89.96,89.89,89.91,800244.0,87.6873,87.736,87.6678,87.6873,800244.0
2024-11-13 15:55:00,89.9,89.92,89.81,89.85,2852085.0,87.6775,87.697,87.5898,87.6288,2852085.0
2024-11-14 09:30:00,90.56,90.61,90.51,90.61,822243.0,88.3212,88.37,88.2725,88.37,822243.0
2024-11-14 09:35:00,90.6,90.74,90.6,90.72,625854.0,88.3602,88.4968,88.3602,88.4773,625854.0
2024-11-14 09:40:00,90.72,90.73,90.54,90.59,959439.0,88.4773,88.487,88.3017,88.3505,959439.0
2024-11-14 09:45:00,90.59,90.61,90.44,90.45,640980.0,88.3505,88.37,88.2042,88.2139,640980.0
2024-11-14 09:50:00,90.45,90.47,90.36,90.39,441507.0,88.2139,88.2334,88.1262,88.1554,441507.0
2024-11-14 09:55:00,90.39,90.46,90.36,90.45,392223.0,88.1554,88.2237,88.1262,88.2139,392223.0
2024-11-14 10:00:00,90.45,90.57,90.43,90.45,546402.0,88.2139,88.331,88.1944,88.2139,546402.0
2024-11-14 10:05:00,90.46,90.55,90.43,90.5,259079.0,88.2237,88.3115,88.1944,88.2627,259079.0
2024-11-14 10:10:00,90.5,90.61,90.45,90.51,458886.0,88.2627,88.37,88.2139,88.2725,458886.0
2024-11-14 10:15:00,90.5,90.66,90.48,90.64,476960.0,88.2627,88.4187,88.2432,88.3992,476960.0
2024-11-14 10:20:00,90.64,90.67,90.56,90.63,261988.0,88.3992,88.4285,88.3212,88.3895,261988.0
2024-11-14 10:25:00,90.63,90.66,90.58,90.6,348828.0,88.3895,88.4187,88.3407,88.3602,348828.0
2024-11-14 10:30:00,90.59,90.6,90.47,90.47,359913.0,88.3505,88.3602,88.2334,88.2334,359913.0
2024-11-14 10:35:00,90.47,90.49,90.42,90.44,325892.0,88.2334,88.2529,88.1847,88.2042,325892.0
2024-11-14 10:40:00,90.44,90.44,90.27,90.37,792351.0,88.2042,88.2042,88.0384,88.1359,792351.0
2024-11-14 10:45:00,90.37,90.51,90.33,90.49,548591.0,88.1359,88.2725,88.0969,88.2529,548591.0
2024-11-14 10:50:00,90.48,90.53,90.47,90.47,344135.0,88.2432,88.292,88.2334,88.2334,344135.0
2024-11-14 10:55:00,90.47,90.51,90.42,90.45,429672.0,88.2334,88.2725,88.1847,88.2139,429672.0
2024-11-14 11:00:00,90.45,90.54,90.43,90.45,249636.0,88.2139,88.3017,88.1944,88.2139,249636.0
2024-11-14 11:05:00,90.45,90.49,90.44,90.46,209809.0,88.2139,88.2529,88.2042,88.2237,209809.0
2024-11-14 11:10:00,90.47,90.57,90.46,90.56,397488.0,88.2334,88.331,88.2237,88.3212,397488.0
2024-11-14 11:15:00,90.57,90.8,90.56,90.8,556595.0,88.331,88.5553,88.3212,88.5553,556595.0
2024-11-14 11:20:00,90.79,90.84,90.74,90.84,504496.0,88.5455,88.5943,88.4968,88.5943,504496.0
2024-11-14 11:25:00,90.83,90.84,90.73,90.75,285355.0,88.5845,88.5943,88.487,88.5065,285355.0
2024-11-14 11:30:00,90.74,90.75,90.69,90.75,284833.0,88.4968,88.5065,88.448,88.5065,284833.0
2024-11-14 11:35:00,90.75,90.79,90.73,90.74,333974.0,88.5065,88.5455,88.487,88.4968,333974.0
2024-11-14 11:40:00,90.74,90.77,90.69,90.75,181465.0,88.4968,88.526,88.448,88.5065,181465.0
2024-11-14 11:45:00,90.76,90.87,90.74,90.87,312774.0,88.5163,88.6236,88.4968,88.6236,312774.0
2024-11-14 11:50:00,90.87,90.91,90.82,90.83,263980.0,88.6236,88.6626,88.5748,88.5845,263980.0
2024-11-14 11:55:00,90.82,90.84,90.79,90.8,222583.0,88.5748,88.5943,88.5455,88.5553,222583.0
2024-11-14 12:00:00,90.8,90.86,90.77,90.82,256667.0,88.5553,88.6138,88.526,88.5748,256667.0
2024-11-14 12:05:00,90.81,90.87,90.81,90.85,212155.0,88.565,88.6236,88.565,88.604,212155.0
2024-11-14 12:10:00,90.86,90.89,90.81,90.88,256150.0,88.6138,88.6431,88.565,88.6333,256150.0
2024-11-14 12:15:00,90.89,90.93,90.83,90.93,188257.0,88.6431,88.6821,88.5845,88.6821,188257.0
2024-11-14 12:20:00,90.92,90.99,90.89,90.98,170655.0,88.6723,88.7406,88.6431,88.7308,170655.0
2024-11-14 12:25:00,90.98,91.03,90.97,90.98,384899.0,88.7308,88.7796,88.7211,88.7308,384899.0
2024-11-14 12:30:00,90.98,90.99,90.95,90.96,481937.0,88.7308,88.7406,88.7016,88.7113,481937.0
2024-11-14 12:35:00,90.96,90.96,90.89,90.93,457452.0,88.7113,88.7113,88.6431,88.6821,457452.0
2024-11-14 12:40:00,90.93,90.93,90.89,90.92,239841.0,88.6821,88.6821,88.6431,88.6723,239841.0
2024-11-14 12:45:00,90.92,90.93,90.87,90.91,555684.0,88.6723,88.6821,88.6236,88.6626,555684.0
2024-11-14 12:50:00,90.91,90.94,90.88,90.91,540701.0,88.6626,88.6918,88.6333,88.6626,540701.0
2024-11-14 12:55:00,90.91,90.96,90.89,90.95,361782.0,88.6626,88.7113,88.6431,88.7016,361782.0
2024-11-14 13:00:00,90.96,90.97,90.83,90.84,478013.0,88.7113,88.7211,88.5845,88.5943,478013.0
2024-11-14 13:05:00,90.84,90.88,90.82,90.87,544401.0,88.5943,88.6333,88.5748,88.6236,544401.0
2024-11-14 13:10:00,90.88,90.9,90.85,90.87,504429.0,88.6333,88.6528,88.604,88.6236,504429.0
2024-11-14 13:15:00,90.88,90.88,90.78,90.79,241578.0,88.6333,88.6333,88.5358,88.5455,241578.0
2024-11-14 13:20:00,90.79,90.79,90.74,90.76,343920.0,88.5455,88.5455,88.4968,88.5163,343920.0
2024-11-14 13:25:00,90.75,90.76,90.73,90.76,233792.0,88.5065,88.5163,88.487,88.5163,233792.0
2024-11-14 13:30:00,90.76,90.78,90.73,90.76,204767.0,88.5163,88.5358,88.487,88.5163,204767.0
2024-11-14 13:35:00,90.75,90.81,90.75,90.81,202844.0,88.5065,88.565,88.5065,88.565,202844.0
2024-11-14 13:40:00,90.81,90.85,90.78,90.8,527588.0,88.565,88.604,88.5358,88.5553,527588.0
2024-11-14 13:45:00,90.81,90.81,90.68,90.68,424496.0,88.565,88.565,88.4382,88.4382,424496.0
2024-11-14 13:50:00,90.69,90.71,90.65,90.66,167587.0,88.448,88.4675,88.409,88.4187,167587.0
2024-11-14 13:55:00,90.67,90.67,90.54,90.55,583746.0,88.4285,88.4285,88.3017,88.3115,583746.0
2024-11-14 14:00:00,90.55,90.68,90.54,90.67,280872.0,88.3115,88.4382,88.3017,88.4285,280872.0
2024-11-14 14:05:00,90.67,90.67,90.63,90.64,183220.0,88.4285,88.4285,88.3895,88.3992,183220.0
2024-11-14 14:10:00,90.64,90.64,90.61,90.63,139310.0,88.3992,88.3992,88.37,88.3895,139310.0
2024-11-14 14:15:00,90.63,90.67,90.63,90.66,244781.0,88.3895,88.4285,88.3895,88.4187,244781.0
2024-11-14 14:20:00,90.66,90.66,90.57,90.59,431741.0,88.4187,88.4187,88.331,88.3505,431741.0
2024-11-14 14:25:00,90.59,90.6,90.58,90.59,98342.0,88.3505,88.3602,88.3407,88.3505,98342.0
2024-11-14 14:30:00,90.59,90.59,90.56,90.57,157369.0,88.3505,88.3505,88.3212,88.331,157369.0
2024-11-14 14:35:00,90.56,90.67,90.56,90.67,272997.0,88.3212,88.4285,88.3212,88.4285,272997.0
2024-11-14 14:40:00,90.67,90.68,90.63,90.64,229207.0,88.4285,88.4382,88.3895,88.3992,229207.0
2024-11-14 14:45:00,90.64,90.7,90.62,90.67,242662.0,88.3992,88.4578,88.3797,88.4285,242662.0
2024-11-14 14:50:00,90.66,90.68,90.6,90.62,445571.0,88.4187,88.4382,88.3602,88.3797,445571.0
2024-11-14 14:55:00,90.62,90.64,90.54,90.59,723790.0,88.3797,88.3992,88.3017,88.3505,723790.0
2024-11-14 15:00:00,90.58,90.58,90.38,90.43,1727255.0,88.3407,88.3407,88.1457,88.1944,1727255.0
2024-11-14 15:05:00,90.42,90.45,90.31,90.33,1361152.0,88.1847,88.2139,88.0774,88.0969,1361152.0
2024-11-14 15:10:00,90.32,90.4,90.29,90.38,639324.0,88.0871,88.1652,88.0579,88.1457,639324.0
2024-11-14 15:15:00,90.38,90.51,90.33,90.48,598485.0,88.1457,88.2725,88.0969,88.2432,598485.0
2024-11-14 15:20:00,90.48,90.52,90.44,90.51,611920.0,88.2432,88.2822,88.2042,88.2725,611920.0
2024-11-14 15:25:00,90.51,90.61,90.5,90.56,557499.0,88.2725,88.37,88.2627,88.3212,557499.0
2024-11-14 15:30:00,90.56,90.64,90.54,90.56,709497.0,88.3212,88.3992,88.3017,88.3212,709497.0
2024-11-14 15:35:00,90.56,90.65,90.55,90.58,1208288.0,88.3212,88.409,88.3115,88.3407,1208288.0
2024-11-14 15:40:00,90.59,90.59,90.45,90.46,791085.0,88.3505,88.3505,88.2139,88.2237,791085.0
2024-11-14 15:45:00,90.45,90.46,90.36,90.42,1158612.0,88.2139,88.2237,88.1262,88.1847,1158612.0
2024-11-14 15:50:00,90.41,90.43,90.27,90.31,1342336.0,88.1749,88.1944,88.0384,88.0774,1342336.0
2024-11-14 15:55:00,90.31,90.38,90.27,90.35,2933524.0,88.0774,88.1457,88.0384,88.1164,2933524.0
2024-11-15 09:30:00,89.92,89.95,89.73,89.74,1102555.0,87.697,87.7263,87.5117,87.5215,1102555.0
2024-11-15 09:35:00,89.74,89.79,89.51,89.52,1206433.0,87.5215,87.5703,87.2972,87.3069,1206433.0
2024-11-15 09:40:00,89.52,89.75,89.52,89.68,756819.0,87.3069,87.5312,87.3069,87.463,756819.0
2024-11-15 09:45:00,89.67,89.75,89.63,89.65,470735.0,87.4532,87.5312,87.4142,87.4337,470735.0
2024-11-15 09:50:00,89.65,89.82,89.61,89.75,605403.0,87.4337,87.5995,87.3947,87.5312,605403.0
2024-11-15 09:55:00,89.75,89.83,89.72,89.77,893753.0,87.5312,87.6093,87.502,87.5507,893753.0
2024-11-15 10:00:00,89.77,89.8,89.73,89.78,411270.0,87.5507,87.58,87.5117,87.5605,411270.0
2024-11-15 10:05:00,89.78,89.92,89.76,89.9,682331.0,87.5605,87.697,87.541,87.6775,682331.0
2024-11-15 10:10:00,89.9,89.91,89.72,89.75,550746.0,87.6775,87.6873,87.502,87.5312,550746.0
2024-11-15 10:15:00,89.74,89.87,89.74,89.86,272484.0,87.5215,87.6483,87.5215,87.6385,272484.0
2024-11-15 10:20:00,89.86,89.87,89.67,89.76,673750.0,87.6385,87.6483,87.4532,87.541,673750.0
2024-11-15 10:25:00,89.76,89.77,89.64,89.73,312290.0,87.541,87.5507,87.424,87.5117,312290.0
2024-11-15 10:30:00,89.73,89.82,89.67,89.75,446267.0,87.5117,87.5995,87.4532,87.5312,446267.0
2024-11-15 10:35:00,89.76,89.83,89.73,89.75,348946.0,87.541,87.6093,87.5117,87.5312,348946.0
2024-11-15 10:40:00,89.75,89.86,89.74,89.78,253972.0,87.5312,87.6385,87.5215,87.5605,253972.0
2024-11-15 10:45:00,89.78,89.8,89.7,89.8,492981.0,87.5605,87.58,87.4825,87.58,492981.0
2024-11-15 10:50:00,89.8,89.83,89.73,89.8,310567.0,87.58,87.6093,87.5117,87.58,310567.0
2024-11-15 10:55:00,89.79,89.92,89.79,89.9,320529.0,87.5703,87.697,87.5703,87.6775,320529.0
2024-11-15 11:00:00,89.89,90.11,89.87,90.09,454820.0,87.6678,87.8823,87.6483,87.8628,454820.0
2024-11-15 11:05:00,90.1,90.21,90.09,90.12,1241537.0,87.8726,87.9799,87.8628,87.8921,1241537.0
2024-11-15 11:10:00,90.13,90.19,89.95,89.99,1318775.0,87.9018,87.9604,87.7263,87.7653,1318775.0
2024-11-15 11:15:00,89.99,90.05,89.84,89.85,1495645.0,87.7653,87.8238,87.619,87.6288,1495645.0
2024-11-15 11:20:00,89.85,89.9,89.75,89.81,1236760.0,87.6288,87.6775,87.5312,87.5898,1236760.0
2024-11-15 11:25:00,89.81,89.87,89.74,89.8,1310209.0,87.5898,87.6483,87.5215,87.58,1310209.0
2024-11-15 11:30:00,89.8,89.8,89.61,89.7,1378491.0,87.58,87.58,87.3947,87.4825,1378491.0
2024-11-15 11:35:00,89.7,89.83,89.65,89.69,1309756.0,87.4825,87.6093,87.4337,87.4727,1309756.0
2024-11-15 11:40:00,89.69,89.77,89.63,89.73,1230412.0,87.4727,87.5507,87.4142,87.5117,1230412.0
2024-11-15 11:45:00,89.73,89.74,89.64,89.71,1257086.0,87.5117,87.5215,87.424,87.4922,1257086.0
2024-11-15 11:50:00,89.71,89.86,89.71,89.86,1175236.0,87.4922,87.6385,87.4922,87.6385,1175236.0
2024-11-15 11:55:00,89.86,89.87,89.8,89.81,1216528.0,87.6385,87.6483,87.58,87.5898,1216528.0
2024-11-15 12:00:00,89.81,89.88,89.8,89.84,809416.0,87.5898,87.658,87.58,87.619,809416.0
2024-11-15 12:05:00,89.84,89.89,89.83,89.87,205463.0,87.619,87.6678,87.6093,87.6483,205463.0
2024-11-15 12:10:00,89.87,89.96,89.84,89.93,383352.0,87.6483,87.736,87.619,87.7068,383352.0
2024-11-15 12:15:00,89.94,89.94,89.87,89.89,298317.0,87.7165,87.7165,87.6483,87.6678,298317.0
2024-11-15 12:20:00,89.88,89.97,89.87,89.96,143915.0,87.658,87.7458,87.6483,87.736,143915.0
2024-11-15 12:25:00,89.96,90.07,89.94,90.06,422625.0,87.736,87.8433,87.7165,87.8336,422625.0
2024-11-15 12:30:00,90.07,90.13,90.05,90.12,355918.0,87.8433,87.9018,87.8238,87.8921,355918.0
2024-11-15 12:35:00,90.12,90.16,90.1,90.12,415493.0,87.8921,87.9311,87.8726,87.8921,415493.0
2024-11-15 12:40:00,90.12,90.2,90.12,90.16,278678.0,87.8921,87.9701,87.8921,87.9311,278678.0
2024-11-15 12:45:00,90.16,90.2,90.14,90.14,250037.0,87.9311,87.9701,87.9116,87.9116,250037.0
2024-11-15 12:50:00,90.14,90.25,90.13,90.24,481065.0,87.9116,88.0189,87.9018,88.0091,481065.0
2024-11-15 12:55:00,90.23,90.26,90.16,90.2,335721.0,87.9994,88.0286,87.9311,87.9701,335721.0
2024-11-15 13:00:00,90.2,90.26,90.16,90.22,247404.0,87.9701,88.0286,87.9311,87.9896,247404.0
2024-11-15 13:05:00,90.22,90.42,90.21,90.4,786404.0,87.9896,88.1847,87.9799,88.1652,786404.0
2024-11-15 13:10:00,90.41,90.5,90.41,90.45,419365.0,88.1749,88.2627,88.1749,88.2139,419365.0
2024-11-15 13:15:00,90.44,90.45,90.27,90.32,626806.0,88.2042,88.2139,88.0384,88.0871,626806.0
2024-11-15 13:20:00,90.31,90.35,90.28,90.32,394246.0,88.0774,88.1164,88.0481,88.0871,394246.0
2024-11-15 13:25:00,90.33,90.42,90.32,90.41,961341.0,88.0969,88.1847,88.0871,88.1749,961341.0
2024-11-15 13:30:00,90.41,90.44,90.35,90.38,1079019.0,88.1749,88.2042,88.1164,88.1457,1079019.0
2024-11-15 13:35:00,90.39,90.4,90.34,90.35,465798.0,88.1554,88.1652,88.1067,88.1164,465798.0
2024-11-15 13:40:00,90.34,90.39,90.32,90.38,551299.0,88.1067,88.1554,88.0871,88.1457,551299.0
2024-11-15 13:45:00,90.38,90.52,90.37,90.51,870360.0,88.1457,88.2822,88.1359,88.2725,870360.0
2024-11-15 13:50:00,90.5,90.64,90.5,90.62,1006023.0,88.2627,88.3992,88.2627,88.3797,1006023.0
2024-11-15 13:55:00,90.62,90.65,90.58,90.6,904555.0,88.3797,88.409,88.3407,88.3602,904555.0
2024-11-15 14:00:00,90.61,90.61,90.5,90.53,118175.0,88.37,88.37,88.2627,88.292,118175.0
2024-11-15 14:05:00,90.52,90.57,90.44,90.45,143820.0,88.2822,88.331,88.2042,88.2139,143820.0
2024-11-15 14:10:00,90.45,90.49,90.39,90.44,322414.0,88.2139,88.2529,88.1554,88.2042,322414.0
2024-11-15 14:15:00,90.44,90.48,90.42,90.44,211043.0,88.2042,88.2432,88.1847,88.2042,211043.0
2024-11-15 14:20:00,90.44,90.45,90.4,90.42,115687.0,88.2042,88.2139,88.1652,88.1847,115687.0
2024-11-15 14:25:00,90.42,90.48,90.39,90.4,144415.0,88.1847,88.2432,88.1554,88.1652,144415.0
2024-11-15 14:30:00,90.41,90.46,90.39,90.39,103357.0,88.1749,88.2237,88.1554,88.1554,103357.0
2024-11-15 14:35:00,90.39,90.43,90.38,90.42,141000.0,88.1554,88.1944,88.1457,88.1847,141000.0
2024-11-15 14:40:00,90.42,90.42,90.35,90.36,126096.0,88.1847,88.1847,88.1164,88.1262,126096.0
2024-11-15 14:45:00,90.36,90.38,90.33,90.34,65890.0,88.1262,88.1457,88.0969,88.1067,65890.0
2024-11-15 14:50:00,90.34,90.43,90.32,90.42,252274.0,88.1067,88.1944,88.0871,88.1847,252274.0
2024-11-15 14:55:00,90.43,90.43,90.31,90.34,474476.0,88.1944,88.1944,88.0774,88.1067,474476.0
2024-11-15 15:00:00,90.34,90.37,90.24,90.25,694060.0,88.1067,88.1359,88.0091,88.0189,694060.0
2024-11-15 15:05:00,90.26,90.33,90.22,90.3,218517.0,88.0286,88.0969,87.9896,88.0676,218517.0
2024-11-15 15:10:00,90.3,90.3,90.22,90.25,357473.0,88.0676,88.0676,87.9896,88.0189,357473.0
2024-11-15 15:15:00,90.25,90.28,90.21,90.23,178885.0,88.0189,88.0481,87.9799,87.9994,178885.0
2024-11-15 15:20:00,90.23,90.31,90.23,90.27,470188.0,87.9994,88.0774,87.9994,88.0384,470188.0
2024-11-15 15:25:00,90.27,90.3,90.26,90.3,382369.0,88.0384,88.0676,88.0286,88.0676,382369.0
2024-11-15 15:30:00,90.3,90.32,90.25,90.3,533801.0,88.0676,88.0871,88.0189,88.0676,533801.0
2024-11-15 15:35:00,90.3,90.3,90.21,90.23,295702.0,88.0676,88.0676,87.9799,87.9994,295702.0
2024-11-15 15:40:00,90.23,90.25,90.21,90.23,270279.0,87.9994,88.0189,87.9799,87.9994,270279.0
2024-11-15 15:45:00,90.22,90.23,90.17,90.2,340965.0,87.9896,87.9994,87.9409,87.9701,340965.0
2024-11-15 15:50:00,90.2,90.22,90.16,90.17,688133.0,87.9701,87.9896,87.9311,87.9409,688133.0
2024-11-15 15:55:00,90.17,90.2,90.04,90.1,4400626.0,87.9409,87.9701,87.8141,87.8726,4400626.0
2024-11-18 09:30:00,89.66,89.69,89.58,89.58,606291.0,87.4435,87.4727,87.3654,87.3654,606291.0
2024-11-18 09:35:00,89.58,89.68,89.55,89.68,750563.0,87.3654,87.463,87.3362,87.463,750563.0
2024-11-18 09:40:00,89.68,89.72,89.52,89.55,911685.0,87.463,87.502,87.3069,87.3362,911685.0
2024-11-18 09:45:00,89.55,89.66,89.53,89.55,514787.0,87.3362,87.4435,87.3167,87.3362,514787.0
2024-11-18 09:50:00,89.55,89.55,89.44,89.48,594102.0,87.3362,87.3362,87.2289,87.2679,594102.0
2024-11-18 09:55:00,89.48,89.57,89.48,89.55,362705.0,87.2679,87.3557,87.2679,87.3362,362705.0
2024-11-18 10:00:00,89.55,89.69,89.54,89.67,325448.0,87.3362,87.4727,87.3264,87.4532,325448.0
2024-11-18 10:05:00,89.67,89.69,89.57,89.59,423077.0,87.4532,87.4727,87.3557,87.3752,423077.0
2024-11-18 10:10:00,89.59,89.61,89.5,89.51,1168994.0,87.3752,87.3947,87.2874,87.2972,1168994.0
2024-11-18 10:15:00,89.52,89.59,89.51,89.55,267629.0,87.3069,87.3752,87.2972,87.3362,267629.0
2024-11-18 10:20:00,89.55,89.55,89.42,89.5,467315.0,87.3362,87.3362,87.2094,87.2874,467315.0
2024-11-18 10:25:00,89.5,89.64,89.49,89.63,288273.0,87.2874,87.424,87.2777,87.4142,288273.0
2024-11-18 10:30:00,89.63,89.79,89.63,89.79,453472.0,87.4142,87.5703,87.4142,87.5703,453472.0
2024-11-18 10:35:00,89.79,89.85,89.76,89.8,419711.0,87.5703,87.6288,87.541,87.58,419711.0
2024-11-18 10:40:00,89.8,89.84,89.75,89.78,312402.0,87.58,87.619,87.5312,87.5605,312402.0
2024-11-18 10:45:00,89.78,89.83,89.73,89.74,197988.0,87.5605,87.6093,87.5117,87.5215,197988.0
2024-11-18 10:50:00,89.74,89.75,89.7,89.72,329474.0,87.5215,87.5312,87.4825,87.502,329474.0
2024-11-18 10:55:00,89.72,89.72,89.55,89.57,437376.0,87.502,87.502,87.3362,87.3557,437376.0
2024-11-18 11:00:00,89.57,89.77,89.55,89.73,473631.0,87.3557,87.5507,87.3362,87.5117,473631.0
2024-11-18 11:05:00,89.73,89.81,89.72,89.79,703899.0,87.5117,87.5898,87.502,87.5703,703899.0
2024-11-18 11:10:00,89.8,89.95,89.79,89.91,680571.0,87.58,87.7263,87.5703,87.6873,680571.0
2024-11-18 11:15:00,89.9,89.94,89.79,89.84,666170.0,87.6775,87.7165,87.5703,87.619,666170.0
2024-11-18 11:20:00,89.84,89.87,89.81,89.85,315752.0,87.619,87.6483,87.5898,87.6288,315752.0
2024-11-18 11:25:00,89.85,89.89,89.78,89.82,205981.0,87.6288,87.6678,87.5605,87.5995,205981.0
2024-11-18 11:30:00,89.82,89.85,89.77,89.8,176946.0,87.5995,87.6288,87.5507,87.58,176946.0
2024-11-18 11:35:00,89.8,89.84,89.8,89.82,106356.0,87.58,87.619,87.58,87.5995,106356.0
2024-11-18 11:40:00,89.83,89.85,89.8,89.84,165541.0,87.6093,87.6288,87.58,87.619,165541.0
2024-11-18 11:45:00,89.83,89.94,89.81,89.89,227899.0,87.6093,87.7165,87.5898,87.6678,227899.0
2024-11-18 11:50:00,89.89,89.94,89.88,89.9,262049.0,87.6678,87.7165,87.658,87.6775,262049.0
2024-11-18 11:55:00,89.89,89.97,89.89,89.95,164369.0,87.6678,87.7458,87.6678,87.7263,164369.0
2024-11-18 12:00:00,89.95,89.98,89.92,89.95,165327.0,87.7263,87.7556,87.697,87.7263,165327.0
2024-11-18 12:05:00,89.95,90.1,89.94,90.05,257745.0,87.7263,87.8726,87.7165,87.8238,257745.0
2024-11-18 12:10:00,90.05,90.09,90.02,90.04,320579.0,87.8238,87.8628,87.7946,87.8141,320579.0
2024-11-18 12:15:00,90.04,90.14,90.03,90.11,1330219.0,87.8141,87.9116,87.8043,87.8823,1330219.0
2024-11-18 12:20:00,90.12,90.17,90.11,90.13,157939.0,87.8921,87.9409,87.8823,87.9018,157939.0
2024-11-18 12:25:00,90.13,90.19,90.12,90.18,261528.0,87.9018,87.9604,87.8921,87.9506,261528.0
2024-11-18 12:30:00,90.18,90.2,90.1,90.14,261484.0,87.9506,87.9701,87.8726,87.9116,261484.0
2024-11-18 12:35:00,90.13,90.19,90.13,90.18,149809.0,87.9018,87.9604,87.9018,87.9506,149809.0
2024-11-18 12:40:00,90.18,90.33,90.17,90.31,578346.0,87.9506,88.0969,87.9409,88.0774,578346.0
2024-11-18 12:45:00,90.31,90.32,90.27,90.27,226274.0,88.0774,88.0871,88.0384,88.0384,226274.0
2024-11-18 12:50:00,90.28,90.28,90.23,90.23,235746.0,88.0481,88.0481,87.9994,87.9994,235746.0
2024-11-18 12:55:00,90.23,90.25,90.2,90.21,101424.0,87.9994,88.0189,87.9701,87.9799,101424.0
2024-11-18 13:00:00,90.2,90.24,90.18,90.23,157959.0,87.9701,88.0091,87.9506,87.9994,157959.0
2024-11-18 13:05:00,90.23,90.23,90.19,90.2,109933.0,87.9994,87.9994,87.9604,87.9701,109933.0
2024-11-18 13:10:00,90.21,90.23,90.18,90.23,178341.0,87.9799,87.9994,87.9506,87.9994,178341.0
2024-11-18 13:15:00,90.23,90.3,90.22,90.29,84960.0,87.9994,88.0676,87.9896,88.0579,84960.0
2024-11-18 13:20:00,90.29,90.33,90.28,90.32,291105.0,88.0579,88.0969,88.0481,88.0871,291105.0
2024-11-18 13:25:00,90.33,90.59,90.31,90.58,741947.0,88.0969,88.3505,88.0774,88.3407,741947.0
2024-11-18 13:30:00,90.57,90.57,90.34,90.35,636014.0,88.331,88.331,88.1067,88.1164,636014.0
2024-11-18 13:35:00,90.34,90.42,90.27,90.27,482002.0,88.1067,88.1847,88.0384,88.0384,482002.0
2024-11-18 13:40:00,90.28,90.38,90.27,90.36,293634.0,88.0481,88.1457,88.0384,88.1262,293634.0
2024-11-18 13:45:00,90.35,90.37,90.3,90.37,157251.0,88.1164,88.1359,88.0676,88.1359,157251.0
2024-11-18 13:50:00,90.36,90.41,90.35,90.35,168968.0,88.1262,88.1749,88.1164,88.1164,168968.0
2024-11-18 13:55:00,90.35,90.37,90.32,90.33,237262.0,88.1164,88.1359,88.0871,88.0969,237262.0
2024-11-18 14:00:00,90.33,90.35,90.3,90.31,207901.0,88.0969,88.1164,88.0676,88.0774,207901.0
2024-11-18 14:05:00,90.31,90.32,90.24,90.31,229609.0,88.0774,88.0871,88.0091,88.0774,229609.0
2024-11-18 14:10:00,90.31,90.32,90.26,90.28,205387.0,88.0774,88.0871,88.0286,88.0481,205387.0
2024-11-18 14:15:00,90.28,90.28,90.18,90.21,328988.0,88.0481,88.0481,87.9506,87.9799,328988.0
2024-11-18 14:20:00,90.22,90.25,90.19,90.23,243939.0,87.9896,88.0189,87.9604,87.9994,243939.0
2024-11-18 14:25:00,90.22,90.23,90.17,90.18,205776.0,87.9896,87.9994,87.9409,87.9506,205776.0
2024-11-18 14:30:00,90.17,90.26,90.16,90.2,237154.0,87.9409,88.0286,87.9311,87.9701,237154.0
2024-11-18 14:35:00,90.21,90.21,90.14,90.19,322651.0,87.9799,87.9799,87.9116,87.9604,322651.0
2024-11-18 14:40:00,90.19,90.2,90.16,90.18,178962.0,87.9604,87.9701,87.9311,87.9506,178962.0
2024-11-18 14:45:00,90.17,90.27,90.16,90.25,289879.0,87.9409,88.0384,87.9311,88.0189,289879.0
2024-11-18 14:50:00,90.24,90.27,90.24,90.24,150774.0,88.0091,88.0384,88.0091,88.0091,150774.0
2024-11-18 14:55:00,90.24,90.25,90.16,90.23,441587.0,88.0091,88.0189,87.9311,87.9994,441587.0
2024-11-18 15:00:00,90.23,90.28,90.19,90.22,351294.0,87.9994,88.0481,87.9604,87.9896,351294.0
2024-11-18 15:05:00,90.23,90.25,90.22,90.24,191211.0,87.9994,88.0189,87.9896,88.0091,191211.0
2024-11-18 15:10:00,90.23,90.28,90.22,90.22,350654.0,87.9994,88.0481,87.9896,87.9896,350654.0
2024-11-18 15:15:00,90.22,90.23,90.16,90.19,213957.0,87.9896,87.9994,87.9311,87.9604,213957.0
2024-11-18 15:20:00,90.2,90.21,90.16,90.17,99221.0,87.9701,87.9799,87.9311,87.9409,99221.0
2024-11-18 15:25:00,90.16,90.19,90.13,90.14,118864.0,87.9311,87.9604,87.9018,87.9116,118864.0
2024-11-18 15:30:00,90.15,90.21,90.14,90.19,196980.0,87.9214,87.9799,87.9116,87.9604,196980.0
2024-11-18 15:35:00,90.19,90.2,90.17,90.19,82002.0,87.9604,87.9701,87.9409,87.9604,82002.0
2024-11-18 15:40:00,90.19,90.2,90.14,90.16,248575.0,87.9604,87.9701,87.9116,87.9311,248575.0
2024-11-18 15:45:00,90.16,90.17,90.13,90.16,170052.0,87.9311,87.9409,87.9018,87.9311,170052.0
2024-11-18 15:50:00,90.16,90.22,90.15,90.21,336518.0,87.9311,87.9896,87.9214,87.9799,336518.0
2024-11-18 15:55:00,90.21,90.25,90.16,90.23,970146.0,87.9799,88.0189,87.9311,87.9994,970146.0
2024-11-19 09:30:00,90.82,90.88,90.78,90.87,571316.0,88.5748,88.6333,88.5358,88.6236,571316.0
2024-11-19 09:35:00,90.87,90.89,90.77,90.81,602642.0,88.6236,88.6431,88.526,88.565,602642.0
2024-11-19 09:40:00,90.82,90.88,90.78,90.84,293334.0,88.5748,88.6333,88.5358,88.5943,293334.0
2024-11-19 09:45:00,90.85,90.91,90.79,90.9,357290.0,88.604,88.6626,88.5455,88.6528,357290.0
2024-11-19 09:50:00,90.89,90.91,90.77,90.87,440916.0,88.6431,88.6626,88.526,88.6236,440916.0
2024-11-19 09:55:00,90.87,90.89,90.78,90.78,224072.0,88.6236,88.6431,88.5358,88.5358,224072.0
2024-11-19 10:00:00,90.78,90.81,90.71,90.73,443566.0,88.5358,88.565,88.4675,88.487,443566.0
2024-11-19 10:05:00,90.73,90.88,90.73,90.81,434580.0,88.487,88.6333,88.487,88.565,434580.0
2024-11-19 10:10:00,90.81,90.82,90.68,90.78,336775.0,88.565,88.5748,88.4382,88.5358,336775.0
2024-11-19 10:15:00,90.78,90.8,90.73,90.77,404532.0,88.5358,88.5553,88.487,88.526,404532.0
2024-11-19 10:20:00,90.78,90.88,90.75,90.84,248327.0,88.5358,88.6333,88.5065,88.5943,248327.0
2024-11-19 10:25:00,90.84,90.88,90.77,90.87,302050.0,88.5943,88.6333,88.526,88.6236,302050.0
2024-11-19 10:30:00,90.87,90.94,90.72,90.78,535868.0,88.6236,88.6918,88.4773,88.5358,535868.0
2024-11-19 10:35:00,90.78,90.93,90.77,90.82,331812.0,88.5358,88.6821,88.526,88.5748,331812.0
2024-11-19 10:40:00,90.82,90.99,90.79,90.98,239173.0,88.5748,88.7406,88.5455,88.7308,239173.0
2024-11-19 10:45:00,90.98,91.05,90.95,90.97,308851.0,88.7308,88.7991,88.7016,88.7211,308851.0
2024-11-19 10:50:00,90.97,91.0,90.9,90.98,646391.0,88.7211,88.7503,88.6528,88.7308,646391.0
2024-11-19 10:55:00,90.99,90.99,90.89,90.9,250623.0,88.7406,88.7406,88.6431,88.6528,250623.0
2024-11-19 11:00:00,90.91,90.93,90.84,90.9,326084.0,88.6626,88.6821,88.5943,88.6528,326084.0
2024-11-19 11:05:00,90.9,90.99,90.86,90.98,466614.0,88.6528,88.7406,88.6138,88.7308,466614.0
2024-11-19 11:10:00,90.99,91.01,90.94,90.95,231742.0,88.7406,88.7601,88.6918,88.7016,231742.0
2024-11-19 11:15:00,90.95,90.97,90.82,90.84,180287.0,88.7016,88.7211,88.5748,88.5943,180287.0
2024-11-19 11:20:00,90.83,90.84,90.74,90.74,282818.0,88.5845,88.5943,88.4968,88.4968,282818.0
2024-11-19 11:25:00,90.74,90.78,90.72,90.72,412623.0,88.4968,88.5358,88.4773,88.4773,412623.0
2024-11-19 11:30:00,90.73,90.79,90.7,90.73,246815.0,88.487,88.5455,88.4578,88.487,246815.0
2024-11-19 11:35:00,90.73,90.74,90.7,90.73,112798.0,88.487,88.4968,88.4578,88.487,112798.0
2024-11-19 11:40:00,90.73,90.76,90.72,90.76,213346.0,88.487,88.5163,88.4773,88.5163,213346.0
2024-11-19 11:45:00,90.76,90.82,90.73,90.81,262197.0,88.5163,88.5748,88.487,88.565,262197.0
2024-11-19 11:50:00,90.81,90.88,90.81,90.87,268703.0,88.565,88.6333,88.565,88.6236,268703.0
2024-11-19 11:55:00,90.87,90.92,90.81,90.91,274173.0,88.6236,88.6723,88.565,88.6626,274173.0
2024-11-19 12:00:00,90.91,90.91,90.82,90.87,190925.0,88.6626,88.6626,88.5748,88.6236,190925.0
2024-11-19 12:05:00,90.88,90.96,90.87,90.94,406743.0,88.6333,88.7113,88.6236,88.6918,406743.0
2024-11-19 12:10:00,90.94,90.95,90.87,90.94,126038.0,88.6918,88.7016,88.6236,88.6918,126038.0
2024-11-19 12:15:00,90.94,91.0,90.94,91.0,135894.0,88.6918,88.7503,88.6918,88.7503,135894.0
2024-11-19 12:20:00,91.0,91.07,90.97,91.06,307874.0,88.7503,88.8186,88.7211,88.8089,307874.0
2024-11-19 12:25:00,91.05,91.06,90.96,90.98,264578.0,88.7991,88.8089,88.7113,88.7308,264578.0
2024-11-19 12:30:00,90.98,90.99,90.95,90.97,97947.0,88.7308,88.7406,88.7016,88.7211,97947.0
2024-11-19 12:35:00,90.96,90.98,90.9,90.92,159508.0,88.7113,88.7308,88.6528,88.6723,159508.0
2024-11-19 12:40:00,90.91,90.97,90.9,90.92,190989.0,88.6626,88.7211,88.6528,88.6723,190989.0
2024-11-19 12:45:00,90.92,90.94,90.88,90.88,141290.0,88.6723,88.6918,88.6333,88.6333,141290.0
2024-11-19 12:50:00,90.89,90.89,90.82,90.83,123212.0,88.6431,88.6431,88.5748,88.5845,123212.0
2024-11-19 12:55:00,90.83,90.84,90.76,90.78,243365.0,88.5845,88.5943,88.5163,88.5358,243365.0
2024-11-19 13:00:00,90.78,90.79,90.63,90.73,462117.0,88.5358,88.5455,88.3895,88.487,462117.0
2024-11-19 13:05:00,90.73,90.76,90.71,90.76,130686.0,88.487,88.5163,88.4675,88.5163,130686.0
2024-11-19 13:10:00,90.76,90.82,90.74,90.82,214893.0,88.5163,88.5748,88.4968,88.5748,214893.0
2024-11-19 13:15:00,90.82,90.86,90.79,90.84,211968.0,88.5748,88.6138,88.5455,88.5943,211968.0
2024-11-19 13:20:00,90.84,90.85,90.81,90.83,384860.0,88.5943,88.604,88.565,88.5845,384860.0
2024-11-19 13:25:00,90.83,90.84,90.77,90.81,410291.0,88.5845,88.5943,88.526,88.565,410291.0
2024-11-19 13:30:00,90.81,90.85,90.8,90.84,85457.0,88.565,88.604,88.5553,88.5943,85457.0
2024-11-19 13:35:00,90.84,90.93,90.83,90.91,156491.0,88.5943,88.6821,88.5845,88.6626,156491.0
2024-11-19 13:40:00,90.91,90.92,90.86,90.91,159148.0,88.6626,88.6723,88.6138,88.6626,159148.0
2024-11-19 13:45:00,90.91,90.96,90.89,90.94,163818.0,88.6626,88.7113,88.6431,88.6918,163818.0
2024-11-19 13:50:00,90.94,90.95,90.87,90.94,141446.0,88.6918,88.7016,88.6236,88.6918,141446.0
2024-11-19 13:55:00,90.94,90.94,90.89,90.9,373671.0,88.6918,88.6918,88.6431,88.6528,373671.0
2024-11-19 14:00:00,90.9,90.92,90.84,90.86,296415.0,88.6528,88.6723,88.5943,88.6138,296415.0
2024-11-19 14:05:00,90.85,90.88,90.79,90.85,265512.0,88.604,88.6333,88.5455,88.604,265512.0
2024-11-19 14:10:00,90.85,90.9,90.84,90.89,113181.0,88.604,88.6528,88.5943,88.6431,113181.0
2024-11-19 14:15:00,90.9,90.91,90.85,90.86,135243.0,88.6528,88.6626,88.604,88.6138,135243.0
2024-11-19 14:20:00,90.86,90.89,90.83,90.88,139842.0,88.6138,88.6431,88.5845,88.6333,139842.0
2024-11-19 14:25:00,90.88,90.88,90.8,90.81,103320.0,88.6333,88.6333,88.5553,88.565,103320.0
2024-11-19 14:30:00,90.81,90.81,90.75,90.77,190415.0,88.565,88.565,88.5065,88.526,190415.0
2024-11-19 14:35:00,90.77,90.79,90.75,90.77,120830.0,88.526,88.5455,88.5065,88.526,120830.0
2024-11-19 14:40:00,90.77,90.81,90.76,90.8,108193.0,88.526,88.565,88.5163,88.5553,108193.0
2024-11-19 14:45:00,90.79,90.87,90.78,90.86,139978.0,88.5455,88.6236,88.5358,88.6138,139978.0
2024-11-19 14:50:00,90.87,90.93,90.86,90.91,126442.0,88.6236,88.6821,88.6138,88.6626,126442.0
2024-11-19 14:55:00,90.91,90.97,90.87,90.87,623961.0,88.6626,88.7211,88.6236,88.6236,623961.0
2024-11-19 15:00:00,90.88,90.89,90.83,90.84,290564.0,88.6333,88.6431,88.5845,88.5943,290564.0
2024-11-19 15:05:00,90.84,90.86,90.79,90.8,137098.0,88.5943,88.6138,88.5455,88.5553,137098.0
2024-11-19 15:10:00,90.8,90.84,90.78,90.84,214449.0,88.5553,88.5943,88.5358,88.5943,214449.0
2024-11-19 15:15:00,90.83,90.85,90.79,90.81,151626.0,88.5845,88.604,88.5455,88.565,151626.0
2024-11-19 15:20:00,90.81,90.85,90.79,90.81,168352.0,88.565,88.604,88.5455,88.565,168352.0
2024-11-19 15:25:00,90.8,90.83,90.77,90.78,180937.0,88.5553,88.5845,88.526,88.5358,180937.0
2024-11-19 15:30:00,90.78,90.78,90.7,90.7,404549.0,88.5358,88.5358,88.4578,88.4578,404549.0
2024-11-19 15:35:00,90.7,90.75,90.7,90.73,201881.0,88.4578,88.5065,88.4578,88.487,201881.0
2024-11-19 15:40:00,90.74,90.74,90.63,90.63,378803.0,88.4968,88.4968,88.3895,88.3895,378803.0
2024-11-19 15:45:00,90.63,90.67,90.62,90.67,485451.0,88.3895,88.4285,88.3797,88.4285,485451.0
2024-11-19 15:50:00,90.66,90.67,90.64,90.66,480098.0,88.4187,88.4285,88.3992,88.4187,480098.0
2024-11-19 15:55:00,90.67,90.72,90.65,90.72,1205386.0,88.4285,88.4773,88.409,88.4773,1205386.0
2024-11-20 09:30:00,90.15,90.31,90.11,90.28,783822.0,87.9214,88.0774,87.8823,88.0481,783822.0
2024-11-20 09:35:00,90.29,90.39,90.23,90.24,292643.0,88.0579,88.1554,87.9994,88.0091,292643.0
2024-11-20 09:40:00,90.25,90.26,90.18,90.2,189305.0,88.0189,88.0286,87.9506,87.9701,189305.0
2024-11-20 09:45:00,90.2,90.21,90.12,90.16,253585.0,87.9701,87.9799,87.8921,87.9311,253585.0
2024-11-20 09:50:00,90.17,90.24,90.13,90.21,404895.0,87.9409,88.0091,87.9018,87.9799,404895.0
2024-11-20 09:55:00,90.21,90.35,90.21,90.31,219442.0,87.9799,88.1164,87.9799,88.0774,219442.0
2024-11-20 10:00:00,90.32,90.38,90.29,90.37,205987.0,88.0871,88.1457,88.0579,88.1359,205987.0
2024-11-20 10:05:00,90.38,90.54,90.37,90.48,452656.0,88.1457,88.3017,88.1359,88.2432,452656.0
2024-11-20 10:10:00,90.47,90.51,90.44,90.47,352697.0,88.2334,88.2725,88.2042,88.2334,352697.0
2024-11-20 10:15:00,90.47,90.61,90.47,90.59,317829.0,88.2334,88.37,88.2334,88.3505,317829.0
2024-11-20 10:20:00,90.59,90.65,90.51,90.52,251254.0,88.3505,88.409,88.2725,88.2822,251254.0
2024-11-20 10:25:00,90.52,90.56,90.44,90.45,271717.0,88.2822,88.3212,88.2042,88.2139,271717.0
2024-11-20 10:30:00,90.46,90.51,90.38,90.5,406357.0,88.2237,88.2725,88.1457,88.2627,406357.0
2024-11-20 10:35:00,90.5,90.55,90.47,90.47,229007.0,88.2627,88.3115,88.2334,88.2334,229007.0
2024-11-20 10:40:00,90.48,90.58,90.47,90.56,516112.0,88.2432,88.3407,88.2334,88.3212,516112.0
2024-11-20 10:45:00,90.55,90.56,90.41,90.43,116382.0,88.3115,88.3212,88.1749,88.1944,116382.0
2024-11-20 10:50:00,90.44,90.46,90.43,90.44,76593.0,88.2042,88.2237,88.1944,88.2042,76593.0
2024-11-20 10:55:00,90.43,90.44,90.37,90.44,261789.0,88.1944,88.2042,88.1359,88.2042,261789.0
2024-11-20 11:00:00,90.44,90.53,90.42,90.52,232093.0,88.2042,88.292,88.1847,88.2822,232093.0
2024-11-20 11:05:00,90.52,90.57,90.47,90.57,181548.0,88.2822,88.331,88.2334,88.331,181548.0
2024-11-20 11:10:00,90.57,90.68,90.54,90.56,286977.0,88.331,88.4382,88.3017,88.3212,286977.0
2024-11-20 11:15:00,90.56,90.57,90.47,90.54,231540.0,88.3212,88.331,88.2334,88.3017,231540.0
2024-11-20 11:20:00,90.53,90.72,90.51,90.66,957574.0,88.292,88.4773,88.2725,88.4187,957574.0
2024-11-20 11:25:00,90.66,90.76,90.63,90.74,208799.0,88.4187,88.5163,88.3895,88.4968,208799.0
2024-11-20 11:30:00,90.75,90.77,90.67,90.67,212613.0,88.5065,88.526,88.4285,88.4285,212613.0
2024-11-20 11:35:00,90.68,90.73,90.66,90.69,122201.0,88.4382,88.487,88.4187,88.448,122201.0
2024-11-20 11:40:00,90.68,90.78,90.68,90.74,175388.0,88.4382,88.5358,88.4382,88.4968,175388.0
2024-11-20 11:45:00,90.75,90.75,90.65,90.66,158277.0,88.5065,88.5065,88.409,88.4187,158277.0
2024-11-20 11:50:00,90.66,90.68,90.6,90.68,603303.0,88.4187,88.4382,88.3602,88.4382,603303.0
2024-11-20 11:55:00,90.67,90.68,90.6,90.63,153533.0,88.4285,88.4382,88.3602,88.3895,153533.0
2024-11-20 12:00:00,90.62,90.67,90.6,90.65,158839.0,88.3797,88.4285,88.3602,88.409,158839.0
2024-11-20 12:05:00,90.64,90.65,90.61,90.63,64425.0,88.3992,88.409,88.37,88.3895,64425.0
2024-11-20 12:10:00,90.62,90.73,90.62,90.73,108506.0,88.3797,88.487,88.3797,88.487,108506.0
2024-11-20 12:15:00,90.72,90.72,90.63,90.68,300182.0,88.4773,88.4773,88.3895,88.4382,300182.0
2024-11-20 12:20:00,90.68,90.78,90.68,90.71,644814.0,88.4382,88.5358,88.4382,88.4675,644814.0
2024-11-20 12:25:00,90.7,90.8,90.7,90.8,219975.0,88.4578,88.5553,88.4578,88.5553,219975.0
2024-11-20 12:30:00,90.8,90.83,90.76,90.77,142082.0,88.5553,88.5845,88.5163,88.526,142082.0
2024-11-20 12:35:00,90.77,90.77,90.73,90.75,99200.0,88.526,88.526,88.487,88.5065,99200.0
2024-11-20 12:40:00,90.75,90.75,90.67,90.7,144958.0,88.5065,88.5065,88.4285,88.4578,144958.0
2024-11-20 12:45:00,90.7,90.75,90.69,90.73,134723.0,88.4578,88.5065,88.448,88.487,134723.0
2024-11-20 12:50:00,90.73,90.74,90.65,90.7,240053.0,88.487,88.4968,88.409,88.4578,240053.0
2024-11-20 12:55:00,90.7,90.73,90.66,90.7,273964.0,88.4578,88.487,88.4187,88.4578,273964.0
2024-11-20 13:00:00,90.7,90.78,90.3,90.45,1138641.0,88.4578,88.5358,88.0676,88.2139,1138641.0
2024-11-20 13:05:00,90.45,90.51,90.41,90.42,563694.0,88.2139,88.2725,88.1749,88.1847,563694.0
2024-11-20 13:10:00,90.42,90.43,90.37,90.39,452737.0,88.1847,88.1944,88.1359,88.1554,452737.0
2024-11-20 13:15:00,90.39,90.42,90.3,90.41,294203.0,88.1554,88.1847,88.0676,88.1749,294203.0
2024-11-20 13:20:00,90.42,90.48,90.3,90.47,864495.0,88.1847,88.2432,88.0676,88.2334,864495.0
2024-11-20 13:25:00,90.46,90.46,90.38,90.44,439693.0,88.2237,88.2237,88.1457,88.2042,439693.0
2024-11-20 13:30:00,90.45,90.48,90.4,90.43,136326.0,88.2139,88.2432,88.1652,88.1944,136326.0
2024-11-20 13:35:00,90.43,90.44,90.33,90.41,251803.0,88.1944,88.2042,88.0969,88.1749,251803.0
2024-11-20 13:40:00,90.41,90.42,90.38,90.41,111818.0,88.1749,88.1847,88.1457,88.1749,111818.0
2024-11-20 13:45:00,90.42,90.46,90.35,90.37,154999.0,88.1847,88.2237,88.1164,88.1359,154999.0
2024-11-20 13:50:00,90.37,90.42,90.35,90.41,162767.0,88.1359,88.1847,88.1164,88.1749,162767.0
2024-11-20 13:55:00,90.4,90.5,90.4,90.42,378209.0,88.1652,88.2627,88.1652,88.1847,378209.0
2024-11-20 14:00:00,90.43,90.48,90.38,90.44,248295.0,88.1944,88.2432,88.1457,88.2042,248295.0
2024-11-20 14:05:00,90.44,90.46,90.36,90.41,163362.0,88.2042,88.2237,88.1262,88.1749,163362.0
2024-11-20 14:10:00,90.41,90.44,90.38,90.39,104324.0,88.1749,88.2042,88.1457,88.1554,104324.0
2024-11-20 14:15:00,90.39,90.42,90.38,90.39,137303.0,88.1554,88.1847,88.1457,88.1554,137303.0
2024-11-20 14:20:00,90.39,90.41,90.36,90.39,96744.0,88.1554,88.1749,88.1262,88.1554,96744.0
2024-11-20 14:25:00,90.38,90.49,90.37,90.47,227607.0,88.1457,88.2529,88.1359,88.2334,227607.0
2024-11-20 14:30:00,90.48,90.51,90.44,90.5,175201.0,88.2432,88.2725,88.2042,88.2627,175201.0
2024-11-20 14:35:00,90.49,90.57,90.49,90.56,170073.0,88.2529,88.331,88.2529,88.3212,170073.0
2024-11-20 14:40:00,90.56,90.62,90.52,90.61,179584.0,88.3212,88.3797,88.2822,88.37,179584.0
2024-11-20 14:45:00,90.61,90.63,90.54,90.57,149976.0,88.37,88.3895,88.3017,88.331,149976.0
2024-11-20 14:50:00,90.58,90.6,90.54,90.57,126731.0,88.3407,88.3602,88.3017,88.331,126731.0
2024-11-20 14:55:00,90.56,90.56,90.49,90.52,628160.0,88.3212,88.3212,88.2529,88.2822,628160.0
2024-11-20 15:00:00,90.51,90.51,90.35,90.36,398851.0,88.2725,88.2725,88.1164,88.1262,398851.0
2024-11-20 15:05:00,90.35,90.4,90.3,90.39,401143.0,88.1164,88.1652,88.0676,88.1554,401143.0
2024-11-20 15:10:00,90.39,90.4,90.34,90.37,211239.0,88.1554,88.1652,88.1067,88.1359,211239.0
2024-11-20 15:15:00,90.38,90.43,90.37,90.39,143231.0,88.1457,88.1944,88.1359,88.1554,143231.0
2024-11-20 15:20:00,90.38,90.46,90.38,90.44,244699.0,88.1457,88.2237,88.1457,88.2042,244699.0
2024-11-20 15:25:00,90.43,90.49,90.43,90.48,169637.0,88.1944,88.2529,88.1944,88.2432,169637.0
2024-11-20 15:30:00,90.49,90.5,90.43,90.45,188833.0,88.2529,88.2627,88.1944,88.2139,188833.0
2024-11-20 15:35:00,90.45,90.46,90.41,90.44,290430.0,88.2139,88.2237,88.1749,88.2042,290430.0
2024-11-20 15:40:00,90.44,90.47,90.4,90.47,266725.0,88.2042,88.2334,88.1652,88.2334,266725.0
2024-11-20 15:45:00,90.46,90.51,90.44,90.47,299048.0,88.2237,88.2725,88.2042,88.2334,299048.0
2024-11-20 15:50:00,90.47,90.47,90.42,90.43,195752.0,88.2334,88.2334,88.1847,88.1944,195752.0
2024-11-20 15:55:00,90.43,90.44,90.37,90.43,985535.0,88.1944,88.2042,88.1359,88.1944,985535.0
2024-11-21 09:30:00,90.45,90.65,90.44,90.64,447041.0,88.2139,88.409,88.2042,88.3992,447041.0
2024-11-21 09:35:00,90.63,90.8,90.63,90.77,423671.0,88.3895,88.5553,88.3895,88.526,423671.0
2024-11-21 09:40:00,90.77,90.78,90.64,90.64,364195.0,88.526,88.5358,88.3992,88.3992,364195.0
2024-11-21 09:45:00,90.64,90.71,90.51,90.52,530048.0,88.3992,88.4675,88.2725,88.2822,530048.0
2024-11-21 09:50:00,90.52,90.64,90.47,90.63,352678.0,88.2822,88.3992,88.2334,88.3895,352678.0
2024-11-21 09:55:00,90.62,90.68,90.56,90.64,427532.0,88.3797,88.4382,88.3212,88.3992,427532.0
2024-11-21 10:00:00,90.63,90.77,90.62,90.72,436518.0,88.3895,88.526,88.3797,88.4773,436518.0
2024-11-21 10:05:00,90.71,90.8,90.65,90.8,294375.0,88.4675,88.5553,88.409,88.5553,294375.0
2024-11-21 10:10:00,90.8,90.85,90.65,90.69,275072.0,88.5553,88.604,88.409,88.448,275072.0
2024-11-21 10:15:00,90.69,90.78,90.67,90.72,174201.0,88.448,88.5358,88.4285,88.4773,174201.0
2024-11-21 10:20:00,90.72,90.76,90.71,90.73,172761.0,88.4773,88.5163,88.4675,88.487,172761.0
2024-11-21 10:25:00,90.73,90.79,90.69,90.74,235159.0,88.487,88.5455,88.448,88.4968,235159.0
2024-11-21 10:30:00,90.74,90.77,90.69,90.74,209361.0,88.4968,88.526,88.448,88.4968,209361.0
2024-11-21 10:35:00,90.74,90.78,90.69,90.75,142601.0,88.4968,88.5358,88.448,88.5065,142601.0
2024-11-21 10:40:00,90.74,90.75,90.64,90.65,82389.0,88.4968,88.5065,88.3992,88.409,82389.0
2024-11-21 10:45:00,90.65,90.66,90.53,90.55,156274.0,88.409,88.4187,88.292,88.3115,156274.0
2024-11-21 10:50:00,90.54,90.65,90.53,90.57,98924.0,88.3017,88.409,88.292,88.331,98924.0
2024-11-21 10:55:00,90.57,90.57,90.44,90.46,360776.0,88.331,88.331,88.2042,88.2237,360776.0
2024-11-21 11:00:00,90.46,90.47,90.37,90.39,486368.0,88.2237,88.2334,88.1359,88.1554,486368.0
2024-11-21 11:05:00,90.38,90.45,90.37,90.45,276349.0,88.1457,88.2139,88.1359,88.2139,276349.0
2024-11-21 11:10:00,90.45,90.53,90.43,90.45,233114.0,88.2139,88.292,88.1944,88.2139,233114.0
2024-11-21 11:15:00,90.46,90.48,90.32,90.33,263191.0,88.2237,88.2432,88.0871,88.0969,263191.0
2024-11-21 11:20:00,90.32,90.41,90.31,90.39,395066.0,88.0871,88.1749,88.0774,88.1554,395066.0
2024-11-21 11:25:00,90.4,90.44,90.35,90.42,305518.0,88.1652,88.2042,88.1164,88.1847,305518.0
2024-11-21 11:30:00,90.43,90.44,90.3,90.33,168215.0,88.1944,88.2042,88.0676,88.0969,168215.0
2024-11-21 11:35:00,90.33,90.35,90.25,90.33,287586.0,88.0969,88.1164,88.0189,88.0969,287586.0
2024-11-21 11:40:00,90.34,90.34,90.15,90.16,347492.0,88.1067,88.1067,87.9214,87.9311,347492.0
2024-11-21 11:45:00,90.17,90.21,90.13,90.19,864950.0,87.9409,87.9799,87.9018,87.9604,864950.0
2024-11-21 11:50:00,90.19,90.31,90.15,90.28,451536.0,87.9604,88.0774,87.9214,88.0481,451536.0
2024-11-21 11:55:00,90.29,90.31,90.19,90.2,283053.0,88.0579,88.0774,87.9604,87.9701,283053.0
2024-11-21 12:00:00,90.21,90.39,90.19,90.36,618106.0,87.9799,88.1554,87.9604,88.1262,618106.0
2024-11-21 12:05:00,90.36,90.36,90.26,90.26,96353.0,88.1262,88.1262,88.0286,88.0286,96353.0
2024-11-21 12:10:00,90.27,90.34,90.25,90.28,226263.0,88.0384,88.1067,88.0189,88.0481,226263.0
2024-11-21 12:15:00,90.28,90.28,90.2,90.28,296095.0,88.0481,88.0481,87.9701,88.0481,296095.0
2024-11-21 12:20:00,90.28,90.34,90.24,90.32,146778.0,88.0481,88.1067,88.0091,88.0871,146778.0
2024-11-21 12:25:00,90.33,90.35,90.25,90.29,145908.0,88.0969,88.1164,88.0189,88.0579,145908.0
2024-11-21 12:30:00,90.28,90.37,90.28,90.35,116328.0,88.0481,88.1359,88.0481,88.1164,116328.0
2024-11-21 12:35:00,90.34,90.38,90.33,90.37,78475.0,88.1067,88.1457,88.0969,88.1359,78475.0
2024-11-21 12:40:00,90.37,90.42,90.37,90.41,189816.0,88.1359,88.1847,88.1359,88.1749,189816.0
2024-11-21 12:45:00,90.42,90.44,90.34,90.39,117288.0,88.1847,88.2042,88.1067,88.1554,117288.0
2024-11-21 12:50:00,90.4,90.43,90.34,90.43,118079.0,88.1652,88.1944,88.1067,88.1944,118079.0
2024-11-21 12:55:00,90.42,90.46,90.36,90.36,146118.0,88.1847,88.2237,88.1262,88.1262,146118.0
2024-11-21 13:00:00,90.37,90.38,90.2,90.25,333570.0,88.1359,88.1457,87.9701,88.0189,333570.0
2024-11-21 13:05:00,90.26,90.29,90.2,90.21,327096.0,88.0286,88.0579,87.9701,87.9799,327096.0
2024-11-21 13:10:00,90.22,90.32,90.2,90.3,138661.0,87.9896,88.0871,87.9701,88.0676,138661.0
2024-11-21 13:15:00,90.3,90.4,90.29,90.39,145630.0,88.0676,88.1652,88.0579,88.1554,145630.0
2024-11-21 13:20:00,90.4,90.42,90.31,90.37,149948.0,88.1652,88.1847,88.0774,88.1359,149948.0
2024-11-21 13:25:00,90.36,90.37,90.17,90.18,170137.0,88.1262,88.1359,87.9409,87.9506,170137.0
2024-11-21 13:30:00,90.18,90.26,90.15,90.15,450015.0,87.9506,88.0286,87.9214,87.9214,450015.0
2024-11-21 13:35:00,90.15,90.15,90.04,90.06,441960.0,87.9214,87.9214,87.8141,87.8336,441960.0
2024-11-21 13:40:00,90.06,90.13,90.03,90.1,363760.0,87.8336,87.9018,87.8043,87.8726,363760.0
2024-11-21 13:45:00,90.1,90.14,90.07,90.12,225060.0,87.8726,87.9116,87.8433,87.8921,225060.0
2024-11-21 13:50:00,90.12,90.14,90.07,90.14,106038.0,87.8921,87.9116,87.8433,87.9116,106038.0
2024-11-21 13:55:00,90.15,90.19,90.13,90.17,156052.0,87.9214,87.9604,87.9018,87.9409,156052.0
2024-11-21 14:00:00,90.17,90.18,90.13,90.15,132327.0,87.9409,87.9506,87.9018,87.9214,132327.0
2024-11-21 14:05:00,90.15,90.15,90.13,90.15,248559.0,87.9214,87.9214,87.9018,87.9214,248559.0
2024-11-21 14:10:00,90.15,90.16,90.1,90.14,327223.0,87.9214,87.9311,87.8726,87.9116,327223.0
2024-11-21 14:15:00,90.13,90.14,90.08,90.09,124120.0,87.9018,87.9116,87.8531,87.8628,124120.0
2024-11-21 14:20:00,90.09,90.1,90.02,90.05,355183.0,87.8628,87.8726,87.7946,87.8238,355183.0
2024-11-21 14:25:00,90.06,90.1,90.05,90.09,175634.0,87.8336,87.8726,87.8238,87.8628,175634.0
2024-11-21 14:30:00,90.09,90.14,90.05,90.08,129399.0,87.8628,87.9116,87.8238,87.8531,129399.0
2024-11-21 14:35:00,90.07,90.07,90.03,90.04,105607.0,87.8433,87.8433,87.8043,87.8141,105607.0
2024-11-21 14:40:00,90.04,90.07,90.01,90.06,241704.0,87.8141,87.8433,87.7848,87.8336,241704.0
2024-11-21 14:45:00,90.06,90.07,90.0,90.01,194317.0,87.8336,87.8433,87.7751,87.7848,194317.0
2024-11-21 14:50:00,90.02,90.08,90.0,90.06,362364.0,87.7946,87.8531,87.7751,87.8336,362364.0
2024-11-21 14:55:00,90.06,90.09,90.03,90.08,447590.0,87.8336,87.8628,87.8043,87.8531,447590.0
2024-11-21 15:00:00,90.09,90.21,90.08,90.21,203832.0,87.8628,87.9799,87.8531,87.9799,203832.0
2024-11-21 15:05:00,90.21,90.25,90.19,90.23,326153.0,87.9799,88.0189,87.9604,87.9994,326153.0
2024-11-21 15:10:00,90.23,90.25,90.2,90.23,105582.0,87.9994,88.0189,87.9701,87.9994,105582.0
2024-11-21 15:15:00,90.23,90.23,90.16,90.17,103784.0,87.9994,87.9994,87.9311,87.9409,103784.0
2024-11-21 15:20:00,90.16,90.18,90.1,90.13,204137.0,87.9311,87.9506,87.8726,87.9018,204137.0
2024-11-21 15:25:00,90.12,90.21,90.11,90.2,317840.0,87.8921,87.9799,87.8823,87.9701,317840.0
2024-11-21 15:30:00,90.19,90.33,90.18,90.3,287976.0,87.9604,88.0969,87.9506,88.0676,287976.0
2024-11-21 15:35:00,90.31,90.31,90.26,90.29,202463.0,88.0774,88.0774,88.0286,88.0579,202463.0
2024-11-21 15:40:00,90.29,90.29,90.23,90.26,257018.0,88.0579,88.0579,87.9994,88.0286,257018.0
2024-11-21 15:45:00,90.26,90.27,90.23,90.26,201159.0,88.0286,88.0384,87.9994,88.0286,201159.0
2024-11-21 15:50:00,90.27,90.27,90.23,90.27,275903.0,88.0384,88.0384,87.9994,88.0384,275903.0
2024-11-21 15:55:00,90.27,90.31,90.26,90.3,1523061.0,88.0384,88.0774,88.0286,88.0676,1523061.0
2024-11-22 09:30:00,90.51,90.53,90.41,90.45,413110.0,88.2725,88.292,88.1749,88.2139,413110.0
2024-11-22 09:35:00,90.45,90.55,90.44,90.55,145115.0,88.2139,88.3115,88.2042,88.3115,145115.0
2024-11-22 09:40:00,90.55,90.59,90.45,90.52,375314.0,88.3115,88.3505,88.2139,88.2822,375314.0
2024-11-22 09:45:00,90.5,90.51,90.26,90.49,640584.0,88.2627,88.2725,88.0286,88.2529,640584.0
2024-11-22 09:50:00,90.48,90.59,90.42,90.47,327639.0,88.2432,88.3505,88.1847,88.2334,327639.0
2024-11-22 09:55:00,90.48,90.53,90.37,90.37,302213.0,88.2432,88.292,88.1359,88.1359,302213.0
2024-11-22 10:00:00,90.39,90.63,90.38,90.61,567148.0,88.1554,88.3895,88.1457,88.37,567148.0
2024-11-22 10:05:00,90.61,90.63,90.38,90.39,466987.0,88.37,88.3895,88.1457,88.1554,466987.0
2024-11-22 10:10:00,90.39,90.43,90.32,90.34,357500.0,88.1554,88.1944,88.0871,88.1067,357500.0
2024-11-22 10:15:00,90.34,90.4,90.3,90.33,275162.0,88.1067,88.1652,88.0676,88.0969,275162.0
2024-11-22 10:20:00,90.34,90.35,90.22,90.28,475546.0,88.1067,88.1164,87.9896,88.0481,475546.0
2024-11-22 10:25:00,90.29,90.37,90.24,90.28,296572.0,88.0579,88.1359,88.0091,88.0481,296572.0
2024-11-22 10:30:00,90.28,90.28,90.15,90.18,473411.0,88.0481,88.0481,87.9214,87.9506,473411.0
2024-11-22 10:35:00,90.19,90.27,90.17,90.23,375970.0,87.9604,88.0384,87.9409,87.9994,375970.0
2024-11-22 10:40:00,90.23,90.35,90.22,90.28,286238.0,87.9994,88.1164,87.9896,88.0481,286238.0
2024-11-22 10:45:00,90.28,90.43,90.27,90.4,354722.0,88.0481,88.1944,88.0384,88.1652,354722.0
2024-11-22 10:50:00,90.4,90.48,90.39,90.44,658124.0,88.1652,88.2432,88.1554,88.2042,658124.0
2024-11-22 10:55:00,90.45,90.45,90.37,90.45,285313.0,88.2139,88.2139,88.1359,88.2139,285313.0
2024-11-22 11:00:00,90.45,90.54,90.43,90.48,299431.0,88.2139,88.3017,88.1944,88.2432,299431.0
2024-11-22 11:05:00,90.48,90.51,90.43,90.48,202279.0,88.2432,88.2725,88.1944,88.2432,202279.0
2024-11-22 11:10:00,90.49,90.57,90.46,90.54,227493.0,88.2529,88.331,88.2237,88.3017,227493.0
2024-11-22 11:15:00,90.53,90.56,90.51,90.54,199280.0,88.292,88.3212,88.2725,88.3017,199280.0
2024-11-22 11:20:00,90.54,90.58,90.49,90.53,250410.0,88.3017,88.3407,88.2529,88.292,250410.0
2024-11-22 11:25:00,90.53,90.54,90.48,90.48,154088.0,88.292,88.3017,88.2432,88.2432,154088.0
2024-11-22 11:30:00,90.47,90.54,90.45,90.53,160138.0,88.2334,88.3017,88.2139,88.292,160138.0
2024-11-22 11:35:00,90.53,90.55,90.5,90.51,125511.0,88.292,88.3115,88.2627,88.2725,125511.0
2024-11-22 11:40:00,90.51,90.57,90.49,90.56,81667.0,88.2725,88.331,88.2529,88.3212,81667.0
2024-11-22 11:45:00,90.56,90.62,90.55,90.61,136941.0,88.3212,88.3797,88.3115,88.37,136941.0
2024-11-22 11:50:00,90.61,90.66,90.6,90.64,654527.0,88.37,88.4187,88.3602,88.3992,654527.0
2024-11-22 11:55:00,90.64,90.7,90.62,90.65,275057.0,88.3992,88.4578,88.3797,88.409,275057.0
2024-11-22 12:00:00,90.64,90.66,90.6,90.61,106695.0,88.3992,88.4187,88.3602,88.37,106695.0
2024-11-22 12:05:00,90.62,90.62,90.46,90.49,208618.0,88.3797,88.3797,88.2237,88.2529,208618.0
2024-11-22 12:10:00,90.49,90.54,90.48,90.5,119518.0,88.2529,88.3017,88.2432,88.2627,119518.0
2024-11-22 12:15:00,90.5,90.54,90.46,90.54,194480.0,88.2627,88.3017,88.2237,88.3017,194480.0
2024-11-22 12:20:00,90.54,90.56,90.52,90.55,142519.0,88.3017,88.3212,88.2822,88.3115,142519.0
2024-11-22 12:25:00,90.56,90.63,90.55,90.61,303592.0,88.3212,88.3895,88.3115,88.37,303592.0
2024-11-22 12:30:00,90.61,90.68,90.6,90.64,147052.0,88.37,88.4382,88.3602,88.3992,147052.0
2024-11-22 12:35:00,90.65,90.65,90.55,90.56,101387.0,88.409,88.409,88.3115,88.3212,101387.0
2024-11-22 12:40:00,90.56,90.56,90.5,90.5,129278.0,88.3212,88.3212,88.2627,88.2627,129278.0
2024-11-22 12:45:00,90.51,90.52,90.45,90.46,91180.0,88.2725,88.2822,88.2139,88.2237,91180.0
2024-11-22 12:50:00,90.47,90.55,90.44,90.54,110214.0,88.2334,88.3115,88.2042,88.3017,110214.0
2024-11-22 12:55:00,90.54,90.59,90.53,90.57,87912.0,88.3017,88.3505,88.292,88.331,87912.0
2024-11-22 13:00:00,90.57,90.59,90.56,90.59,59224.0,88.331,88.3505,88.3212,88.3505,59224.0
2024-11-22 13:05:00,90.59,90.6,90.55,90.55,48660.0,88.3505,88.3602,88.3115,88.3115,48660.0
2024-11-22 13:10:00,90.56,90.56,90.52,90.53,165514.0,88.3212,88.3212,88.2822,88.292,165514.0
2024-11-22 13:15:00,90.52,90.53,90.48,90.51,67949.0,88.2822,88.292,88.2432,88.2725,67949.0
2024-11-22 13:20:00,90.51,90.53,90.5,90.52,109065.0,88.2725,88.292,88.2627,88.2822,109065.0
2024-11-22 13:25:00,90.51,90.51,90.43,90.44,196704.0,88.2725,88.2725,88.1944,88.2042,196704.0
2024-11-22 13:30:00,90.44,90.49,90.43,90.43,59219.0,88.2042,88.2529,88.1944,88.1944,59219.0
2024-11-22 13:35:00,90.44,90.47,90.43,90.46,35308.0,88.2042,88.2334,88.1944,88.2237,35308.0
2024-11-22 13:40:00,90.47,90.54,90.46,90.54,110245.0,88.2334,88.3017,88.2237,88.3017,110245.0
2024-11-22 13:45:00,90.54,90.62,90.52,90.6,94598.0,88.3017,88.3797,88.2822,88.3602,94598.0
2024-11-22 13:50:00,90.61,90.64,90.59,90.62,149387.0,88.37,88.3992,88.3505,88.3797,149387.0
2024-11-22 13:55:00,90.63,90.65,90.6,90.65,121511.0,88.3895,88.409,88.3602,88.409,121511.0
2024-11-22 14:00:00,90.64,90.65,90.6,90.61,89576.0,88.3992,88.409,88.3602,88.37,89576.0
2024-11-22 14:05:00,90.61,90.69,90.6,90.69,147966.0,88.37,88.448,88.3602,88.448,147966.0
2024-11-22 14:10:00,90.69,90.7,90.57,90.6,431370.0,88.448,88.4578,88.331,88.3602,431370.0
2024-11-22 14:15:00,90.59,90.59,90.51,90.53,102531.0,88.3505,88.3505,88.2725,88.292,102531.0
2024-11-22 14:20:00,90.52,90.57,90.5,90.53,113847.0,88.2822,88.331,88.2627,88.292,113847.0
2024-11-22 14:25:00,90.53,90.55,90.52,90.53,108860.0,88.292,88.3115,88.2822,88.292,108860.0
2024-11-22 14:30:00,90.53,90.55,90.51,90.51,132086.0,88.292,88.3115,88.2725,88.2725,132086.0
2024-11-22 14:35:00,90.51,90.51,90.45,90.45,211362.0,88.2725,88.2725,88.2139,88.2139,211362.0
2024-11-22 14:40:00,90.46,90.49,90.45,90.47,59585.0,88.2237,88.2529,88.2139,88.2334,59585.0
2024-11-22 14:45:00,90.47,90.49,90.45,90.48,69987.0,88.2334,88.2529,88.2139,88.2432,69987.0
2024-11-22 14:50:00,90.47,90.5,90.44,90.47,199556.0,88.2334,88.2627,88.2042,88.2334,199556.0
2024-11-22 14:55:00,90.48,90.53,90.47,90.49,415484.0,88.2432,88.292,88.2334,88.2529,415484.0
2024-11-22 15:00:00,90.48,90.54,90.45,90.53,193776.0,88.2432,88.3017,88.2139,88.292,193776.0
2024-11-22 15:05:00,90.52,90.54,90.5,90.53,157649.0,88.2822,88.3017,88.2627,88.292,157649.0
2024-11-22 15:10:00,90.53,90.54,90.46,90.48,763255.0,88.292,88.3017,88.2237,88.2432,763255.0
2024-11-22 15:15:00,90.48,90.48,90.44,90.48,163436.0,88.2432,88.2432,88.2042,88.2432,163436.0
2024-11-22 15:20:00,90.48,90.49,90.42,90.43,286023.0,88.2432,88.2529,88.1847,88.1944,286023.0
2024-11-22 15:25:00,90.44,90.55,90.42,90.48,514267.0,88.2042,88.3115,88.1847,88.2432,514267.0
2024-11-22 15:30:00,90.48,90.54,90.47,90.48,177366.0,88.2432,88.3017,88.2334,88.2432,177366.0
2024-11-22 15:35:00,90.48,90.5,90.41,90.42,147042.0,88.2432,88.2627,88.1749,88.1847,147042.0
2024-11-22 15:40:00,90.42,90.44,90.41,90.43,174844.0,88.1847,88.2042,88.1749,88.1944,174844.0
2024-11-22 15:45:00,90.43,90.46,90.38,90.42,346873.0,88.1944,88.2237,88.1457,88.1847,346873.0
2024-11-22 15:50:00,90.42,90.45,90.4,90.4,413981.0,88.1847,88.2139,88.1652,88.1652,413981.0
2024-11-22 15:55:00,90.41,90.41,90.33,90.39,796621.0,88.1749,88.1749,88.0969,88.1554,796621.0
2024-11-25 09:30:00,92.21,92.27,92.04,92.05,2267179.0,89.9304,89.9889,89.7646,89.7744,2267179.0
2024-11-25 09:35:00,92.06,92.1,91.99,92.0,724741.0,89.7841,89.8231,89.7159,89.7256,724741.0
2024-11-25 09:40:00,92.0,92.11,91.98,92.09,575439.0,89.7256,89.8329,89.7061,89.8134,575439.0
2024-11-25 09:45:00,92.09,92.18,92.07,92.13,611623.0,89.8134,89.9012,89.7939,89.8524,611623.0
2024-11-25 09:50:00,92.13,92.18,92.11,92.15,400255.0,89.8524,89.9012,89.8329,89.8719,400255.0
2024-11-25 09:55:00,92.14,92.18,92.1,92.18,589527.0,89.8622,89.9012,89.8231,89.9012,589527.0
2024-11-25 10:00:00,92.18,92.24,92.09,92.09,855459.0,89.9012,89.9597,89.8134,89.8134,855459.0
2024-11-25 10:05:00,92.1,92.17,92.08,92.12,706269.0,89.8231,89.8914,89.8036,89.8427,706269.0
2024-11-25 10:10:00,92.12,92.15,92.08,92.09,405700.0,89.8427,89.8719,89.8036,89.8134,405700.0
2024-11-25 10:15:00,92.09,92.16,92.05,92.13,438097.0,89.8134,89.8817,89.7744,89.8524,438097.0
2024-11-25 10:20:00,92.13,92.16,92.1,92.12,737934.0,89.8524,89.8817,89.8231,89.8427,737934.0
2024-11-25 10:25:00,92.12,92.2,92.11,92.19,273798.0,89.8427,89.9207,89.8329,89.9109,273798.0
2024-11-25 10:30:00,92.19,92.23,92.15,92.23,374941.0,89.9109,89.9499,89.8719,89.9499,374941.0
2024-11-25 10:35:00,92.23,92.37,92.23,92.33,567188.0,89.9499,90.0865,89.9499,90.0475,567188.0
2024-11-25 10:40:00,92.34,92.41,92.34,92.37,553582.0,90.0572,90.1255,90.0572,90.0865,553582.0
2024-11-25 10:45:00,92.37,92.41,92.29,92.37,512045.0,90.0865,90.1255,90.0084,90.0865,512045.0
2024-11-25 10:50:00,92.37,92.44,92.32,92.43,308805.0,90.0865,90.1547,90.0377,90.145,308805.0
2024-11-25 10:55:00,92.43,92.46,92.33,92.36,447878.0,90.145,90.1742,90.0475,90.0767,447878.0
2024-11-25 11:00:00,92.36,92.37,92.24,92.25,728391.0,90.0767,90.0865,89.9597,89.9694,728391.0
2024-11-25 11:05:00,92.25,92.29,92.21,92.25,295033.0,89.9694,90.0084,89.9304,89.9694,295033.0
2024-11-25 11:10:00,92.25,92.31,92.23,92.29,413322.0,89.9694,90.028,89.9499,90.0084,413322.0
2024-11-25 11:15:00,92.29,92.33,92.22,92.33,333984.0,90.0084,90.0475,89.9402,90.0475,333984.0
2024-11-25 11:20:00,92.33,92.35,92.24,92.29,425306.0,90.0475,90.067,89.9597,90.0084,425306.0
2024-11-25 11:25:00,92.29,92.32,92.25,92.31,329622.0,90.0084,90.0377,89.9694,90.028,329622.0
2024-11-25 11:30:00,92.3,92.33,92.25,92.3,262568.0,90.0182,90.0475,89.9694,90.0182,262568.0
2024-11-25 11:35:00,92.3,92.3,92.15,92.15,334627.0,90.0182,90.0182,89.8719,89.8719,334627.0
2024-11-25 11:40:00,92.16,92.17,92.09,92.1,599031.0,89.8817,89.8914,89.8134,89.8231,599031.0
2024-11-25 11:45:00,92.11,92.18,92.08,92.18,218341.0,89.8329,89.9012,89.8036,89.9012,218341.0
2024-11-25 11:50:00,92.17,92.26,92.15,92.26,226710.0,89.8914,89.9792,89.8719,89.9792,226710.0
2024-11-25 11:55:00,92.26,92.28,92.21,92.26,186246.0,89.9792,89.9987,89.9304,89.9792,186246.0
2024-11-25 12:00:00,92.26,92.29,92.23,92.27,192512.0,89.9792,90.0084,89.9499,89.9889,192512.0
2024-11-25 12:05:00,92.27,92.28,92.21,92.21,170427.0,89.9889,89.9987,89.9304,89.9304,170427.0
2024-11-25 12:10:00,92.21,92.35,92.21,92.33,271291.0,89.9304,90.067,89.9304,90.0475,271291.0
2024-11-25 12:15:00,92.33,92.35,92.3,92.31,255777.0,90.0475,90.067,90.0182,90.028,255777.0
2024-11-25 12:20:00,92.31,92.34,92.28,92.3,327260.0,90.028,90.0572,89.9987,90.0182,327260.0
2024-11-25 12:25:00,92.3,92.3,92.24,92.25,186319.0,90.0182,90.0182,89.9597,89.9694,186319.0
2024-11-25 12:30:00,92.25,92.25,92.18,92.22,259707.0,89.9694,89.9694,89.9012,89.9402,259707.0
2024-11-25 12:35:00,92.21,92.28,92.2,92.28,184555.0,89.9304,89.9987,89.9207,89.9987,184555.0
2024-11-25 12:40:00,92.28,92.3,92.19,92.25,264711.0,89.9987,90.0182,89.9109,89.9694,264711.0
2024-11-25 12:45:00,92.25,92.25,92.2,92.23,149922.0,89.9694,89.9694,89.9207,89.9499,149922.0
2024-11-25 12:50:00,92.23,92.25,92.19,92.25,225817.0,89.9499,89.9694,89.9109,89.9694,225817.0
2024-11-25 12:55:00,92.25,92.29,92.21,92.25,154593.0,89.9694,90.0084,89.9304,89.9694,154593.0
2024-11-25 13:00:00,92.24,92.42,92.24,92.42,572484.0,89.9597,90.1352,89.9597,90.1352,572484.0
2024-11-25 13:05:00,92.42,92.46,92.4,92.42,430097.0,90.1352,90.1742,90.1157,90.1352,430097.0
2024-11-25 13:10:00,92.42,92.49,92.41,92.47,511440.0,90.1352,90.2035,90.1255,90.184,511440.0
2024-11-25 13:15:00,92.47,92.55,92.46,92.53,245425.0,90.184,90.262,90.1742,90.2425,245425.0
2024-11-25 13:20:00,92.53,92.54,92.47,92.48,348319.0,90.2425,90.2523,90.184,90.1938,348319.0
2024-11-25 13:25:00,92.48,92.58,92.46,92.56,640721.0,90.1938,90.2913,90.1742,90.2718,640721.0
2024-11-25 13:30:00,92.56,92.57,92.51,92.56,377599.0,90.2718,90.2815,90.223,90.2718,377599.0
2024-11-25 13:35:00,92.56,92.61,92.55,92.6,297418.0,90.2718,90.3205,90.262,90.3108,297418.0
2024-11-25 13:40:00,92.6,92.64,92.57,92.58,314988.0,90.3108,90.3498,90.2815,90.2913,314988.0
2024-11-25 13:45:00,92.57,92.62,92.54,92.59,296559.0,90.2815,90.3303,90.2523,90.301,296559.0
2024-11-25 13:50:00,92.59,92.71,92.58,92.7,415316.0,90.301,90.4181,90.2913,90.4083,415316.0
2024-11-25 13:55:00,92.7,92.77,92.67,92.75,341899.0,90.4083,90.4766,90.3791,90.4571,341899.0
2024-11-25 14:00:00,92.74,92.75,92.61,92.65,604997.0,90.4473,90.4571,90.3205,90.3595,604997.0
2024-11-25 14:05:00,92.65,92.7,92.58,92.67,382242.0,90.3595,90.4083,90.2913,90.3791,382242.0
2024-11-25 14:10:00,92.68,92.75,92.67,92.75,311447.0,90.3888,90.4571,90.3791,90.4571,311447.0
2024-11-25 14:15:00,92.75,92.75,92.63,92.65,240345.0,90.4571,90.4571,90.34,90.3595,240345.0
2024-11-25 14:20:00,92.65,92.73,92.64,92.7,565985.0,90.3595,90.4376,90.3498,90.4083,565985.0
2024-11-25 14:25:00,92.7,92.78,92.68,92.78,212997.0,90.4083,90.4863,90.3888,90.4863,212997.0
2024-11-25 14:30:00,92.78,92.78,92.73,92.74,213509.0,90.4863,90.4863,90.4376,90.4473,213509.0
2024-11-25 14:35:00,92.74,92.76,92.7,92.7,251775.0,90.4473,90.4668,90.4083,90.4083,251775.0
2024-11-25 14:40:00,92.7,92.73,92.68,92.7,195961.0,90.4083,90.4376,90.3888,90.4083,195961.0
2024-11-25 14:45:00,92.7,92.73,92.64,92.65,205596.0,90.4083,90.4376,90.3498,90.3595,205596.0
2024-11-25 14:50:00,92.65,92.68,92.59,92.68,433037.0,90.3595,90.3888,90.301,90.3888,433037.0
2024-11-25 14:55:00,92.68,92.73,92.63,92.72,629501.0,90.3888,90.4376,90.34,90.4278,629501.0
2024-11-25 15:00:00,92.72,92.72,92.6,92.62,563415.0,90.4278,90.4278,90.3108,90.3303,563415.0
2024-11-25 15:05:00,92.62,92.63,92.59,92.61,198763.0,90.3303,90.34,90.301,90.3205,198763.0
2024-11-25 15:10:00,92.61,92.62,92.58,92.62,255447.0,90.3205,90.3303,90.2913,90.3303,255447.0
2024-11-25 15:15:00,92.62,92.65,92.59,92.63,225647.0,90.3303,90.3595,90.301,90.34,225647.0
2024-11-25 15:20:00,92.63,92.65,92.62,92.64,178366.0,90.34,90.3595,90.3303,90.3498,178366.0
2024-11-25 15:25:00,92.64,92.68,92.62,92.68,398077.0,90.3498,90.3888,90.3303,90.3888,398077.0
2024-11-25 15:30:00,92.68,92.71,92.65,92.65,668670.0,90.3888,90.4181,90.3595,90.3595,668670.0
2024-11-25 15:35:00,92.66,92.66,92.59,92.6,403386.0,90.3693,90.3693,90.301,90.3108,403386.0
2024-11-25 15:40:00,92.6,92.68,92.59,92.66,407249.0,90.3108,90.3888,90.301,90.3693,407249.0
2024-11-25 15:45:00,92.66,92.67,92.61,92.62,840674.0,90.3693,90.3791,90.3205,90.3303,840674.0
2024-11-25 15:50:00,92.62,92.67,92.59,92.65,1027870.0,90.3303,90.3791,90.301,90.3595,1027870.0
2024-11-25 15:55:00,92.66,92.73,92.62,92.69,2759305.0,90.3693,90.4376,90.3303,90.3986,2759305.0
2024-11-26 09:30:00,92.16,92.2,92.13,92.18,816278.0,89.8817,89.9207,89.8524,89.9012,816278.0
2024-11-26 09:35:00,92.18,92.2,92.13,92.2,401263.0,89.9012,89.9207,89.8524,89.9207,401263.0
2024-11-26 09:40:00,92.2,92.21,92.1,92.11,445054.0,89.9207,89.9304,89.8231,89.8329,445054.0
2024-11-26 09:45:00,92.1,92.13,92.06,92.12,583655.0,89.8231,89.8524,89.7841,89.8427,583655.0
2024-11-26 09:50:00,92.13,92.16,92.1,92.14,339841.0,89.8524,89.8817,89.8231,89.8622,339841.0
2024-11-26 09:55:00,92.14,92.18,92.12,92.18,278144.0,89.8622,89.9012,89.8427,89.9012,278144.0
2024-11-26 10:00:00,92.18,92.32,92.06,92.07,757855.0,89.9012,90.0377,89.7841,89.7939,757855.0
2024-11-26 10:05:00,92.06,92.13,92.0,92.11,337118.0,89.7841,89.8524,89.7256,89.8329,337118.0
2024-11-26 10:10:00,92.12,92.16,92.08,92.1,219885.0,89.8427,89.8817,89.8036,89.8231,219885.0
2024-11-26 10:15:00,92.09,92.13,92.05,92.09,228441.0,89.8134,89.8524,89.7744,89.8134,228441.0
2024-11-26 10:20:00,92.09,92.1,91.94,91.95,337111.0,89.8134,89.8231,89.6671,89.6769,337111.0
2024-11-26 10:25:00,91.95,91.96,91.88,91.92,317221.0,89.6769,89.6866,89.6086,89.6476,317221.0
2024-11-26 10:30:00,91.92,91.93,91.81,91.87,381122.0,89.6476,89.6573,89.5403,89.5988,381122.0
2024-11-26 10:35:00,91.87,91.94,91.86,91.93,135225.0,89.5988,89.6671,89.5891,89.6573,135225.0
2024-11-26 10:40:00,91.92,92.05,91.9,92.04,297659.0,89.6476,89.7744,89.6281,89.7646,297659.0
2024-11-26 10:45:00,92.04,92.06,91.98,92.02,158645.0,89.7646,89.7841,89.7061,89.7451,158645.0
2024-11-26 10:50:00,92.02,92.03,91.99,91.99,129539.0,89.7451,89.7549,89.7159,89.7159,129539.0
2024-11-26 10:55:00,91.99,92.11,91.99,92.11,185584.0,89.7159,89.8329,89.7159,89.8329,185584.0
2024-11-26 11:00:00,92.12,92.12,92.04,92.07,529078.0,89.8427,89.8427,89.7646,89.7939,529078.0
2024-11-26 11:05:00,92.08,92.15,92.07,92.09,204250.0,89.8036,89.8719,89.7939,89.8134,204250.0
2024-11-26 11:10:00,92.09,92.13,92.0,92.02,241023.0,89.8134,89.8524,89.7256,89.7451,241023.0
2024-11-26 11:15:00,92.02,92.06,92.0,92.05,180342.0,89.7451,89.7841,89.7256,89.7744,180342.0
2024-11-26 11:20:00,92.05,92.09,92.04,92.09,115766.0,89.7744,89.8134,89.7646,89.8134,115766.0
2024-11-26 11:25:00,92.09,92.11,92.03,92.07,237851.0,89.8134,89.8329,89.7549,89.7939,237851.0
2024-11-26 11:30:00,92.07,92.12,92.06,92.12,147568.0,89.7939,89.8427,89.7841,89.8427,147568.0
2024-11-26 11:35:00,92.12,92.19,92.1,92.18,256507.0,89.8427,89.9109,89.8231,89.9012,256507.0
2024-11-26 11:40:00,92.18,92.2,92.11,92.12,162322.0,89.9012,89.9207,89.8329,89.8427,162322.0
2024-11-26 11:45:00,92.12,92.13,92.05,92.06,320222.0,89.8427,89.8524,89.7744,89.7841,320222.0
2024-11-26 11:50:00,92.05,92.08,92.01,92.08,276192.0,89.7744,89.8036,89.7354,89.8036,276192.0
2024-11-26 11:55:00,92.07,92.11,92.03,92.04,205778.0,89.7939,89.8329,89.7549,89.7646,205778.0
2024-11-26 12:00:00,92.04,92.04,92.01,92.03,155378.0,89.7646,89.7646,89.7354,89.7549,155378.0
2024-11-26 12:05:00,92.03,92.07,92.01,92.06,93004.0,89.7549,89.7939,89.7354,89.7841,93004.0
2024-11-26 12:10:00,92.07,92.13,92.06,92.12,226791.0,89.7939,89.8524,89.7841,89.8427,226791.0
2024-11-26 12:15:00,92.13,92.19,92.12,92.19,117624.0,89.8524,89.9109,89.8427,89.9109,117624.0
2024-11-26 12:20:00,92.18,92.2,92.14,92.17,185266.0,89.9012,89.9207,89.8622,89.8914,185266.0
2024-11-26 12:25:00,92.17,92.26,92.16,92.24,188284.0,89.8914,89.9792,89.8817,89.9597,188284.0
2024-11-26 12:30:00,92.25,92.33,92.24,92.3,245520.0,89.9694,90.0475,89.9597,90.0182,245520.0
2024-11-26 12:35:00,92.3,92.33,92.28,92.33,257425.0,90.0182,90.0475,89.9987,90.0475,257425.0
2024-11-26 12:40:00,92.33,92.33,92.24,92.26,222051.0,90.0475,90.0475,89.9597,89.9792,222051.0
2024-11-26 12:45:00,92.26,92.27,92.23,92.25,92117.0,89.9792,89.9889,89.9499,89.9694,92117.0
2024-11-26 12:50:00,92.25,92.28,92.24,92.26,176410.0,89.9694,89.9987,89.9597,89.9792,176410.0
2024-11-26 12:55:00,92.26,92.28,92.21,92.21,187612.0,89.9792,89.9987,89.9304,89.9304,187612.0
2024-11-26 13:00:00,92.21,92.32,92.2,92.27,361629.0,89.9304,90.0377,89.9207,89.9889,361629.0
2024-11-26 13:05:00,92.27,92.29,92.14,92.15,167949.0,89.9889,90.0084,89.8622,89.8719,167949.0
2024-11-26 13:10:00,92.14,92.22,92.11,92.2,154142.0,89.8622,89.9402,89.8329,89.9207,154142.0
2024-11-26 13:15:00,92.2,92.22,92.17,92.2,113129.0,89.9207,89.9402,89.8914,89.9207,113129.0
2024-11-26 13:20:00,92.2,92.22,92.12,92.13,365076.0,89.9207,89.9402,89.8427,89.8524,365076.0
2024-11-26 13:25:00,92.13,92.14,92.07,92.08,643094.0,89.8524,89.8622,89.7939,89.8036,643094.0
2024-11-26 13:30:00,92.08,92.19,92.08,92.19,315672.0,89.8036,89.9109,89.8036,89.9109,315672.0
2024-11-26 13:35:00,92.19,92.26,92.18,92.23,207049.0,89.9109,89.9792,89.9012,89.9499,207049.0
2024-11-26 13:40:00,92.23,92.26,92.22,92.25,74015.0,89.9499,89.9792,89.9402,89.9694,74015.0
2024-11-26 13:45:00,92.26,92.26,92.18,92.19,141968.0,89.9792,89.9792,89.9012,89.9109,141968.0
2024-11-26 13:50:00,92.18,92.2,92.14,92.15,141494.0,89.9012,89.9207,89.8622,89.8719,141494.0
2024-11-26 13:55:00,92.15,92.18,92.13,92.16,143229.0,89.8719,89.9012,89.8524,89.8817,143229.0
2024-11-26 14:00:00,92.16,92.24,92.12,92.21,351917.0,89.8817,89.9597,89.8427,89.9304,351917.0
2024-11-26 14:05:00,92.22,92.26,92.13,92.14,749230.0,89.9402,89.9792,89.8524,89.8622,749230.0
2024-11-26 14:10:00,92.14,92.17,92.1,92.15,140734.0,89.8622,89.8914,89.8231,89.8719,140734.0
2024-11-26 14:15:00,92.14,92.15,92.09,92.12,122328.0,89.8622,89.8719,89.8134,89.8427,122328.0
2024-11-26 14:20:00,92.12,92.15,92.11,92.13,55217.0,89.8427,89.8719,89.8329,89.8524,55217.0
2024-11-26 14:25:00,92.13,92.14,92.1,92.12,120068.0,89.8524,89.8622,89.8231,89.8427,120068.0
2024-11-26 14:30:00,92.12,92.17,92.09,92.16,152248.0,89.8427,89.8914,89.8134,89.8817,152248.0
2024-11-26 14:35:00,92.15,92.2,92.13,92.19,137904.0,89.8719,89.9207,89.8524,89.9109,137904.0
2024-11-26 14:40:00,92.18,92.2,92.17,92.18,61924.0,89.9012,89.9207,89.8914,89.9012,61924.0
2024-11-26 14:45:00,92.18,92.21,92.17,92.2,86054.0,89.9012,89.9304,89.8914,89.9207,86054.0
2024-11-26 14:50:00,92.21,92.25,92.19,92.25,62303.0,89.9304,89.9694,89.9109,89.9694,62303.0
2024-11-26 14:55:00,92.25,92.27,92.22,92.24,250943.0,89.9694,89.9889,89.9402,89.9597,250943.0
2024-11-26 15:00:00,92.25,92.28,92.17,92.17,103747.0,89.9694,89.9987,89.8914,89.8914,103747.0
2024-11-26 15:05:00,92.18,92.21,92.16,92.19,71351.0,89.9012,89.9304,89.8817,89.9109,71351.0
2024-11-26 15:10:00,92.19,92.21,92.17,92.2,44648.0,89.9109,89.9304,89.8914,89.9207,44648.0
2024-11-26 15:15:00,92.2,92.25,92.2,92.23,88843.0,89.9207,89.9694,89.9207,89.9499,88843.0
2024-11-26 15:20:00,92.23,92.26,92.19,92.2,131814.0,89.9499,89.9792,89.9109,89.9207,131814.0
2024-11-26 15:25:00,92.2,92.25,92.14,92.24,250866.0,89.9207,89.9694,89.8622,89.9597,250866.0
2024-11-26 15:30:00,92.25,92.4,92.24,92.39,330664.0,89.9694,90.1157,89.9597,90.106,330664.0
2024-11-26 15:35:00,92.4,92.4,92.3,92.34,120199.0,90.1157,90.1157,90.0182,90.0572,120199.0
2024-11-26 15:40:00,92.35,92.42,92.34,92.42,314667.0,90.067,90.1352,90.0572,90.1352,314667.0
2024-11-26 15:45:00,92.42,92.44,92.38,92.43,347323.0,90.1352,90.1547,90.0962,90.145,347323.0
2024-11-26 15:50:00,92.43,92.43,92.32,92.32,434097.0,90.145,90.145,90.0377,90.0377,434097.0
2024-11-26 15:55:00,92.33,92.42,92.27,92.39,3017194.0,90.0475,90.1352,89.9889,90.106,3017194.0
2024-11-27 09:30:00,93.04,93.05,92.93,93.01,1073505.0,90.7399,90.7497,90.6326,90.7106,1073505.0
2024-11-27 09:35:00,93.0,93.05,92.91,92.93,761913.0,90.7009,90.7497,90.6131,90.6326,761913.0
2024-11-27 09:40:00,92.93,92.95,92.88,92.92,575889.0,90.6326,90.6521,90.5839,90.6229,575889.0
2024-11-27 09:45:00,92.92,92.95,92.87,92.93,486486.0,90.6229,90.6521,90.5741,90.6326,486486.0
2024-11-27 09:50:00,92.93,93.1,92.86,92.9,1022248.0,90.6326,90.7984,90.5644,90.6034,1022248.0
2024-11-27 09:55:00,92.91,93.01,92.85,92.97,777483.0,90.6131,90.7106,90.5546,90.6716,777483.0
2024-11-27 10:00:00,92.97,93.01,92.8,92.81,1246507.0,90.6716,90.7106,90.5058,90.5156,1246507.0
2024-11-27 10:05:00,92.81,92.91,92.77,92.9,447127.0,90.5156,90.6131,90.4766,90.6034,447127.0
2024-11-27 10:10:00,92.9,92.91,92.76,92.77,484646.0,90.6034,90.6131,90.4668,90.4766,484646.0
2024-11-27 10:15:00,92.77,92.78,92.67,92.74,535502.0,90.4766,90.4863,90.3791,90.4473,535502.0
2024-11-27 10:20:00,92.74,92.78,92.7,92.71,461236.0,90.4473,90.4863,90.4083,90.4181,461236.0
2024-11-27 10:25:00,92.71,92.87,92.68,92.86,395496.0,90.4181,90.5741,90.3888,90.5644,395496.0
2024-11-27 10:30:00,92.86,92.9,92.81,92.84,456749.0,90.5644,90.6034,90.5156,90.5449,456749.0
2024-11-27 10:35:00,92.84,92.86,92.79,92.84,320031.0,90.5449,90.5644,90.4961,90.5449,320031.0
2024-11-27 10:40:00,92.85,92.91,92.85,92.87,259013.0,90.5546,90.6131,90.5546,90.5741,259013.0
2024-11-27 10:45:00,92.87,92.96,92.86,92.94,374618.0,90.5741,90.6619,90.5644,90.6424,374618.0
2024-11-27 10:50:00,92.94,93.03,92.92,92.95,327635.0,90.6424,90.7302,90.6229,90.6521,327635.0
2024-11-27 10:55:00,92.96,93.03,92.96,93.0,175888.0,90.6619,90.7302,90.6619,90.7009,175888.0
2024-11-27 11:00:00,93.0,93.03,92.95,92.96,434403.0,90.7009,90.7302,90.6521,90.6619,434403.0
2024-11-27 11:05:00,92.96,92.99,92.9,92.93,239323.0,90.6619,90.6911,90.6034,90.6326,239323.0
2024-11-27 11:10:00,92.94,92.95,92.84,92.87,207911.0,90.6424,90.6521,90.5449,90.5741,207911.0
2024-11-27 11:15:00,92.87,92.91,92.86,92.89,275646.0,90.5741,90.6131,90.5644,90.5936,275646.0
2024-11-27 11:20:00,92.9,92.94,92.89,92.93,202148.0,90.6034,90.6424,90.5936,90.6326,202148.0
2024-11-27 11:25:00,92.92,92.92,92.87,92.88,390836.0,90.6229,90.6229,90.5741,90.5839,390836.0
2024-11-27 11:30:00,92.88,93.18,92.87,93.14,982208.0,90.5839,90.8764,90.5741,90.8374,982208.0
2024-11-27 11:35:00,93.14,93.21,93.11,93.18,475315.0,90.8374,90.9057,90.8082,90.8764,475315.0
2024-11-27 11:40:00,93.19,93.26,93.18,93.25,369236.0,90.8862,90.9545,90.8764,90.9447,369236.0
2024-11-27 11:45:00,93.25,93.29,93.23,93.26,373431.0,90.9447,90.9837,90.9252,90.9545,373431.0
2024-11-27 11:50:00,93.27,93.29,93.11,93.12,487715.0,90.9642,90.9837,90.8082,90.8179,487715.0
2024-11-27 11:55:00,93.12,93.21,93.11,93.14,251339.0,90.8179,90.9057,90.8082,90.8374,251339.0
2024-11-27 12:00:00,93.15,93.17,93.03,93.04,468477.0,90.8472,90.8667,90.7302,90.7399,468477.0
2024-11-27 12:05:00,93.04,93.14,93.03,93.13,158430.0,90.7399,90.8374,90.7302,90.8277,158430.0
2024-11-27 12:10:00,93.14,93.2,93.12,93.12,529071.0,90.8374,90.896,90.8179,90.8179,529071.0
2024-11-27 12:15:00,93.13,93.19,93.11,93.18,163731.0,90.8277,90.8862,90.8082,90.8764,163731.0
2024-11-27 12:20:00,93.18,93.23,93.14,93.22,210121.0,90.8764,90.9252,90.8374,90.9155,210121.0
2024-11-27 12:25:00,93.22,93.22,93.18,93.18,145979.0,90.9155,90.9155,90.8764,90.8764,145979.0
2024-11-27 12:30:00,93.18,93.21,93.14,93.16,339285.0,90.8764,90.9057,90.8374,90.8569,339285.0
2024-11-27 12:35:00,93.16,93.2,93.15,93.18,151973.0,90.8569,90.896,90.8472,90.8764,151973.0
2024-11-27 12:40:00,93.18,93.2,93.17,93.18,109718.0,90.8764,90.896,90.8667,90.8764,109718.0
2024-11-27 12:45:00,93.18,93.2,93.13,93.13,262979.0,90.8764,90.896,90.8277,90.8277,262979.0
2024-11-27 12:50:00,93.14,93.2,93.13,93.19,174219.0,90.8374,90.896,90.8277,90.8862,174219.0
2024-11-27 12:55:00,93.19,93.21,93.14,93.15,162671.0,90.8862,90.9057,90.8374,90.8472,162671.0
2024-11-27 13:00:00,93.14,93.18,93.14,93.14,105456.0,90.8374,90.8764,90.8374,90.8374,105456.0
2024-11-27 13:05:00,93.15,93.27,93.14,93.24,459901.0,90.8472,90.9642,90.8374,90.935,459901.0
2024-11-27 13:10:00,93.25,93.27,93.24,93.26,204881.0,90.9447,90.9642,90.935,90.9545,204881.0
2024-11-27 13:15:00,93.26,93.32,93.24,93.28,288661.0,90.9545,91.013,90.935,90.974,288661.0
2024-11-27 13:20:00,93.29,93.38,93.28,93.37,313937.0,90.9837,91.0715,90.974,91.0617,313937.0
2024-11-27 13:25:00,93.37,93.38,93.32,93.33,400911.0,91.0617,91.0715,91.013,91.0227,400911.0
2024-11-27 13:30:00,93.33,93.33,93.25,93.28,559234.0,91.0227,91.0227,90.9447,90.974,559234.0
2024-11-27 13:35:00,93.28,93.29,93.25,93.26,367204.0,90.974,90.9837,90.9447,90.9545,367204.0
2024-11-27 13:40:00,93.26,93.28,93.21,93.23,199669.0,90.9545,90.974,90.9057,90.9252,199669.0
2024-11-27 13:45:00,93.23,93.24,93.17,93.19,285212.0,90.9252,90.935,90.8667,90.8862,285212.0
2024-11-27 13:50:00,93.19,93.27,93.18,93.26,257554.0,90.8862,90.9642,90.8764,90.9545,257554.0
2024-11-27 13:55:00,93.26,93.26,93.18,93.2,196078.0,90.9545,90.9545,90.8764,90.896,196078.0
2024-11-27 14:00:00,93.2,93.21,93.18,93.19,127745.0,90.896,90.9057,90.8764,90.8862,127745.0
2024-11-27 14:05:00,93.18,93.23,93.16,93.22,188627.0,90.8764,90.9252,90.8569,90.9155,188627.0
2024-11-27 14:10:00,93.22,93.25,93.21,93.24,123061.0,90.9155,90.9447,90.9057,90.935,123061.0
2024-11-27 14:15:00,93.23,93.3,93.22,93.25,370775.0,90.9252,90.9935,90.9155,90.9447,370775.0
2024-11-27 14:20:00,93.25,93.26,93.21,93.23,247230.0,90.9447,90.9545,90.9057,90.9252,247230.0
2024-11-27 14:25:00,93.23,93.24,93.15,93.17,247921.0,90.9252,90.935,90.8472,90.8667,247921.0
2024-11-27 14:30:00,93.17,93.17,93.11,93.11,193082.0,90.8667,90.8667,90.8082,90.8082,193082.0
2024-11-27 14:35:00,93.12,93.15,93.07,93.07,312561.0,90.8179,90.8472,90.7692,90.7692,312561.0
2024-11-27 14:40:00,93.07,93.14,93.07,93.14,149769.0,90.7692,90.8374,90.7692,90.8374,149769.0
2024-11-27 14:45:00,93.14,93.2,93.09,93.13,250783.0,90.8374,90.896,90.7887,90.8277,250783.0
2024-11-27 14:50:00,93.13,93.14,93.06,93.09,236101.0,90.8277,90.8374,90.7594,90.7887,236101.0
2024-11-27 14:55:00,93.09,93.12,93.04,93.1,317029.0,90.7887,90.8179,90.7399,90.7984,317029.0
2024-11-27 15:00:00,93.1,93.1,92.94,92.96,406428.0,90.7984,90.7984,90.6424,90.6619,406428.0
2024-11-27 15:05:00,92.96,93.01,92.93,92.98,389766.0,90.6619,90.7106,90.6326,90.6814,389766.0
2024-11-27 15:10:00,92.98,93.03,92.95,92.97,199599.0,90.6814,90.7302,90.6521,90.6716,199599.0
2024-11-27 15:15:00,92.97,93.0,92.89,92.9,407434.0,90.6716,90.7009,90.5936,90.6034,407434.0
2024-11-27 15:20:00,92.9,92.93,92.87,92.89,396158.0,90.6034,90.6326,90.5741,90.5936,396158.0
2024-11-27 15:25:00,92.89,92.93,92.87,92.92,318633.0,90.5936,90.6326,90.5741,90.6229,318633.0
2024-11-27 15:30:00,92.92,92.94,92.86,92.89,252232.0,90.6229,90.6424,90.5644,90.5936,252232.0
2024-11-27 15:35:00,92.89,92.93,92.87,92.92,239399.0,90.5936,90.6326,90.5741,90.6229,239399.0
2024-11-27 15:40:00,92.93,92.93,92.81,92.84,348391.0,90.6326,90.6326,90.5156,90.5449,348391.0
2024-11-27 15:45:00,92.83,92.84,92.76,92.81,332806.0,90.5351,90.5449,90.4668,90.5156,332806.0
2024-11-27 15:50:00,92.81,92.82,92.74,92.78,644170.0,90.5156,90.5253,90.4473,90.4863,644170.0
2024-11-27 15:55:00,92.77,93.08,92.76,93.06,2520817.0,90.4766,90.7789,90.4668,90.7594,2520817.0
2024-11-29 09:30:00,93.78,93.82,93.75,93.8,536188.0,91.4616,91.5006,91.4324,91.4811,536188.0
2024-11-29 09:35:00,93.8,93.8,93.74,93.79,387574.0,91.4811,91.4811,91.4226,91.4714,387574.0
2024-11-29 09:40:00,93.79,93.85,93.77,93.81,319602.0,91.4714,91.5299,91.4519,91.4909,319602.0
2024-11-29 09:45:00,93.81,93.84,93.79,93.83,173178.0,91.4909,91.5201,91.4714,91.5104,173178.0
2024-11-29 09:50:00,93.83,93.86,93.79,93.81,216700.0,91.5104,91.5396,91.4714,91.4909,216700.0
2024-11-29 09:55:00,93.8,93.83,93.78,93.81,220718.0,91.4811,91.5104,91.4616,91.4909,220718.0
2024-11-29 10:00:00,93.81,93.83,93.75,93.76,322687.0,91.4909,91.5104,91.4324,91.4421,322687.0
2024-11-29 10:05:00,93.77,93.79,93.71,93.72,338289.0,91.4519,91.4714,91.3933,91.4031,338289.0
2024-11-29 10:10:00,93.72,93.72,93.65,93.66,320989.0,91.4031,91.4031,91.3348,91.3446,320989.0
2024-11-29 10:15:00,93.67,93.73,93.63,93.64,668966.0,91.3543,91.4128,91.3153,91.3251,668966.0
2024-11-29 10:20:00,93.65,93.67,93.6,93.61,337950.0,91.3348,91.3543,91.2861,91.2958,337950.0
2024-11-29 10:25:00,93.61,93.61,93.54,93.54,379898.0,91.2958,91.2958,91.2275,91.2275,379898.0
2024-11-29 10:30:00,93.54,93.59,93.5,93.55,429610.0,91.2275,91.2763,91.1885,91.2373,429610.0
2024-11-29 10:35:00,93.55,93.56,93.52,93.53,168047.0,91.2373,91.2471,91.208,91.2178,168047.0
2024-11-29 10:40:00,93.54,93.64,93.53,93.63,746975.0,91.2275,91.3251,91.2178,91.3153,746975.0
2024-11-29 10:45:00,93.62,93.67,93.54,93.57,932400.0,91.3056,91.3543,91.2275,91.2568,932400.0
2024-11-29 10:50:00,93.58,93.58,93.48,93.5,332117.0,91.2666,91.2666,91.169,91.1885,332117.0
2024-11-29 10:55:00,93.5,93.6,93.47,93.6,256625.0,91.1885,91.2861,91.1593,91.2861,256625.0
2024-11-29 11:00:00,93.6,93.63,93.55,93.56,346015.0,91.2861,91.3153,91.2373,91.2471,346015.0
2024-11-29 11:05:00,93.57,93.6,93.48,93.48,198000.0,91.2568,91.2861,91.169,91.169,198000.0
2024-11-29 11:10:00,93.48,93.54,93.45,93.54,282401.0,91.169,91.2275,91.1398,91.2275,282401.0
2024-11-29 11:15:00,93.54,93.55,93.44,93.55,222919.0,91.2275,91.2373,91.13,91.2373,222919.0
2024-11-29 11:20:00,93.55,93.61,93.53,93.61,317582.0,91.2373,91.2958,91.2178,91.2958,317582.0
2024-11-29 11:25:00,93.61,93.64,93.55,93.56,723929.0,91.2958,91.3251,91.2373,91.2471,723929.0
2024-11-29 11:30:00,93.56,93.65,93.56,93.64,275375.0,91.2471,91.3348,91.2471,91.3251,275375.0
2024-11-29 11:35:00,93.64,93.69,93.59,93.67,584784.0,91.3251,91.3738,91.2763,91.3543,584784.0
2024-11-29 11:40:00,93.67,93.69,93.64,93.66,377789.0,91.3543,91.3738,91.3251,91.3446,377789.0
2024-11-29 11:45:00,93.66,93.67,93.62,93.64,138144.0,91.3446,91.3543,91.3056,91.3251,138144.0
2024-11-29 11:50:00,93.63,93.64,93.59,93.62,288879.0,91.3153,91.3251,91.2763,91.3056,288879.0
2024-11-29 11:55:00,93.61,93.66,93.56,93.59,209372.0,91.2958,91.3446,91.2471,91.2763,209372.0
2024-11-29 12:00:00,93.59,93.65,93.57,93.58,428220.0,91.2763,91.3348,91.2568,91.2666,428220.0
2024-11-29 12:05:00,93.58,93.67,93.57,93.65,474572.0,91.2666,91.3543,91.2568,91.3348,474572.0
2024-11-29 12:10:00,93.65,93.7,93.63,93.65,496357.0,91.3348,91.3836,91.3153,91.3348,496357.0
2024-11-29 12:15:00,93.64,93.69,93.6,93.63,603096.0,91.3251,91.3738,91.2861,91.3153,603096.0
2024-11-29 12:20:00,93.62,93.63,93.52,93.54,613713.0,91.3056,91.3153,91.208,91.2275,613713.0
2024-11-29 12:25:00,93.54,93.6,93.53,93.58,272372.0,91.2275,91.2861,91.2178,91.2666,272372.0
2024-11-29 12:30:00,93.58,93.69,93.57,93.68,750838.0,91.2666,91.3738,91.2568,91.3641,750838.0
2024-11-29 12:35:00,93.67,93.75,93.67,93.75,638657.0,91.3543,91.4324,91.3543,91.4324,638657.0
2024-11-29 12:40:00,93.74,93.85,93.73,93.81,935747.0,91.4226,91.5299,91.4128,91.4909,935747.0
2024-11-29 12:45:00,93.81,93.85,93.78,93.84,674674.0,91.4909,91.5299,91.4616,91.5201,674674.0
2024-11-29 12:50:00,93.84,93.99,93.78,93.98,1307625.0,91.5201,91.6664,91.4616,91.6567,1307625.0
2024-11-29 12:55:00,93.98,93.99,93.76,93.91,4565418.0,91.6567,91.6664,91.4421,91.5884,4565418.0
2024-12-02 09:30:00,93.28,93.33,93.18,93.32,1048594.0,91.289,91.3379,91.1911,91.3281,1048594.0
2024-12-02 09:35:00,93.32,93.35,93.17,93.18,525767.0,91.3281,91.3575,91.1813,91.1911,525767.0
2024-12-02 09:40:00,93.18,93.23,93.16,93.21,476782.0,91.1911,91.24,91.1715,91.2205,476782.0
2024-12-02 09:45:00,93.21,93.23,93.12,93.19,789370.0,91.2205,91.24,91.1324,91.2009,789370.0
2024-12-02 09:50:00,93.19,93.25,93.16,93.2,660498.0,91.2009,91.2596,91.1715,91.2107,660498.0
2024-12-02 09:55:00,93.2,93.21,93.08,93.16,925084.0,91.2107,91.2205,91.0932,91.1715,925084.0
2024-12-02 10:00:00,93.16,93.25,93.0,93.06,2153002.0,91.1715,91.2596,91.0149,91.0737,2153002.0
2024-12-02 10:05:00,93.06,93.25,93.05,93.12,875126.0,91.0737,91.2596,91.0639,91.1324,875126.0
2024-12-02 10:10:00,93.12,93.2,93.06,93.09,562544.0,91.1324,91.2107,91.0737,91.103,562544.0
2024-12-02 10:15:00,93.09,93.18,93.05,93.12,516377.0,91.103,91.1911,91.0639,91.1324,516377.0
2024-12-02 10:20:00,93.11,93.21,93.1,93.18,316952.0,91.1226,91.2205,91.1128,91.1911,316952.0
2024-12-02 10:25:00,93.18,93.22,93.08,93.11,454106.0,91.1911,91.2302,91.0932,91.1226,454106.0
2024-12-02 10:30:00,93.11,93.21,93.1,93.17,365760.0,91.1226,91.2205,91.1128,91.1813,365760.0
2024-12-02 10:35:00,93.16,93.22,93.12,93.17,360694.0,91.1715,91.2302,91.1324,91.1813,360694.0
2024-12-02 10:40:00,93.16,93.34,93.16,93.3,446242.0,91.1715,91.3477,91.1715,91.3085,446242.0
2024-12-02 10:45:00,93.3,93.32,93.2,93.3,270890.0,91.3085,91.3281,91.2107,91.3085,270890.0
2024-12-02 10:50:00,93.31,93.47,93.3,93.46,326723.0,91.3183,91.4749,91.3085,91.4651,326723.0
2024-12-02 10:55:00,93.47,93.56,93.47,93.53,831274.0,91.4749,91.563,91.4749,91.5336,831274.0
2024-12-02 11:00:00,93.54,93.59,93.48,93.56,626170.0,91.5434,91.5924,91.4847,91.563,626170.0
2024-12-02 11:05:00,93.56,93.56,93.46,93.5,301025.0,91.563,91.563,91.4651,91.5043,301025.0
2024-12-02 11:10:00,93.5,93.68,93.47,93.68,411440.0,91.5043,91.6804,91.4749,91.6804,411440.0
2024-12-02 11:15:00,93.68,93.85,93.66,93.85,818529.0,91.6804,91.8468,91.6609,91.8468,818529.0
2024-12-02 11:20:00,93.85,94.04,93.85,94.02,925988.0,91.8468,92.0327,91.8468,92.0132,925988.0
2024-12-02 11:25:00,94.02,94.11,93.98,94.08,1164469.0,92.0132,92.1013,91.974,92.0719,1164469.0
2024-12-02 11:30:00,94.08,94.14,94.01,94.12,545581.0,92.0719,92.1306,92.0034,92.111,545581.0
2024-12-02 11:35:00,94.12,94.15,94.02,94.04,607815.0,92.111,92.1404,92.0132,92.0327,607815.0
2024-12-02 11:40:00,94.05,94.12,93.99,94.04,517185.0,92.0425,92.111,91.9838,92.0327,517185.0
2024-12-02 11:45:00,94.04,94.05,93.96,94.02,498218.0,92.0327,92.0425,91.9545,92.0132,498218.0
2024-12-02 11:50:00,94.02,94.09,94.01,94.06,300860.0,92.0132,92.0817,92.0034,92.0523,300860.0
2024-12-02 11:55:00,94.05,94.08,94.0,94.04,330930.0,92.0425,92.0719,91.9936,92.0327,330930.0
2024-12-02 12:00:00,94.04,94.08,93.98,94.0,303613.0,92.0327,92.0719,91.974,91.9936,303613.0
2024-12-02 12:05:00,94.01,94.07,93.98,94.01,456283.0,92.0034,92.0621,91.974,92.0034,456283.0
2024-12-02 12:10:00,94.01,94.01,93.93,93.94,190912.0,92.0034,92.0034,91.9251,91.9349,190912.0
2024-12-02 12:15:00,93.94,94.08,93.92,94.04,357476.0,91.9349,92.0719,91.9153,92.0327,357476.0
2024-12-02 12:20:00,94.05,94.09,94.03,94.04,163791.0,92.0425,92.0817,92.023,92.0327,163791.0
2024-12-02 12:25:00,94.05,94.05,93.98,94.0,298395.0,92.0425,92.0425,91.974,91.9936,298395.0
2024-12-02 12:30:00,94.01,94.05,93.93,93.95,330034.0,92.0034,92.0425,91.9251,91.9447,330034.0
2024-12-02 12:35:00,93.95,93.96,93.89,93.91,309415.0,91.9447,91.9545,91.8859,91.9055,309415.0
2024-12-02 12:40:00,93.9,93.93,93.88,93.89,359105.0,91.8957,91.9251,91.8762,91.8859,359105.0
2024-12-02 12:45:00,93.88,93.89,93.83,93.84,228551.0,91.8762,91.8859,91.8272,91.837,228551.0
2024-12-02 12:50:00,93.83,93.88,93.81,93.84,340626.0,91.8272,91.8762,91.8077,91.837,340626.0
2024-12-02 12:55:00,93.84,93.87,93.83,93.87,114302.0,91.837,91.8664,91.8272,91.8664,114302.0
2024-12-02 13:00:00,93.87,93.93,93.84,93.84,332750.0,91.8664,91.9251,91.837,91.837,332750.0
2024-12-02 13:05:00,93.85,93.85,93.8,93.83,93449.0,91.8468,91.8468,91.7979,91.8272,93449.0
2024-12-02 13:10:00,93.82,93.86,93.8,93.84,210840.0,91.8174,91.8566,91.7979,91.837,210840.0
2024-12-02 13:15:00,93.84,93.9,93.84,93.87,180353.0,91.837,91.8957,91.837,91.8664,180353.0
2024-12-02 13:20:00,93.87,93.93,93.86,93.91,242911.0,91.8664,91.9251,91.8566,91.9055,242911.0
2024-12-02 13:25:00,93.91,93.95,93.84,93.88,270466.0,91.9055,91.9447,91.837,91.8762,270466.0
2024-12-02 13:30:00,93.88,93.93,93.88,93.91,171988.0,91.8762,91.9251,91.8762,91.9055,171988.0
2024-12-02 13:35:00,93.91,93.94,93.88,93.91,189698.0,91.9055,91.9349,91.8762,91.9055,189698.0
2024-12-02 13:40:00,93.91,93.94,93.9,93.93,67461.0,91.9055,91.9349,91.8957,91.9251,67461.0
2024-12-02 13:45:00,93.92,93.93,93.88,93.91,120637.0,91.9153,91.9251,91.8762,91.9055,120637.0
2024-12-02 13:50:00,93.92,93.92,93.88,93.88,74410.0,91.9153,91.9153,91.8762,91.8762,74410.0
2024-12-02 13:55:00,93.88,93.89,93.87,93.88,267889.0,91.8762,91.8859,91.8664,91.8762,267889.0
2024-12-02 14:00:00,93.88,93.93,93.86,93.87,167631.0,91.8762,91.9251,91.8566,91.8664,167631.0
2024-12-02 14:05:00,93.87,93.9,93.84,93.89,97415.0,91.8664,91.8957,91.837,91.8859,97415.0
2024-12-02 14:10:00,93.89,93.91,93.88,93.9,72893.0,91.8859,91.9055,91.8762,91.8957,72893.0
2024-12-02 14:15:00,93.9,93.94,93.89,93.9,312465.0,91.8957,91.9349,91.8859,91.8957,312465.0
2024-12-02 14:20:00,93.9,93.95,93.89,93.94,174396.0,91.8957,91.9447,91.8859,91.9349,174396.0
2024-12-02 14:25:00,93.93,93.94,93.88,93.9,168786.0,91.9251,91.9349,91.8762,91.8957,168786.0
2024-12-02 14:30:00,93.89,93.89,93.83,93.86,213612.0,91.8859,91.8859,91.8272,91.8566,213612.0
2024-12-02 14:35:00,93.85,93.89,93.83,93.86,173072.0,91.8468,91.8859,91.8272,91.8566,173072.0
2024-12-02 14:40:00,93.86,93.87,93.83,93.86,126984.0,91.8566,91.8664,91.8272,91.8566,126984.0
2024-12-02 14:45:00,93.86,93.93,93.85,93.88,272181.0,91.8566,91.9251,91.8468,91.8762,272181.0
2024-12-02 14:50:00,93.88,93.92,93.86,93.9,145593.0,91.8762,91.9153,91.8566,91.8957,145593.0
2024-12-02 14:55:00,93.91,93.91,93.81,93.87,426923.0,91.9055,91.9055,91.8077,91.8664,426923.0
2024-12-02 15:00:00,93.87,93.88,93.79,93.8,250251.0,91.8664,91.8762,91.7881,91.7979,250251.0
2024-12-02 15:05:00,93.8,93.81,93.76,93.79,126920.0,91.7979,91.8077,91.7587,91.7881,126920.0
2024-12-02 15:10:00,93.79,93.8,93.76,93.79,99857.0,91.7881,91.7979,91.7587,91.7881,99857.0
2024-12-02 15:15:00,93.79,93.94,93.78,93.87,800448.0,91.7881,91.9349,91.7783,91.8664,800448.0
2024-12-02 15:20:00,93.88,93.93,93.86,93.91,213810.0,91.8762,91.9251,91.8566,91.9055,213810.0
2024-12-02 15:25:00,93.91,93.91,93.81,93.85,277974.0,91.9055,91.9055,91.8077,91.8468,277974.0
2024-12-02 15:30:00,93.85,93.9,93.84,93.88,551682.0,91.8468,91.8957,91.837,91.8762,551682.0
2024-12-02 15:35:00,93.87,93.9,93.84,93.86,1039429.0,91.8664,91.8957,91.837,91.8566,1039429.0
2024-12-02 15:40:00,93.86,93.89,93.83,93.88,458752.0,91.8566,91.8859,91.8272,91.8762,458752.0
2024-12-02 15:45:00,93.88,93.89,93.84,93.89,301017.0,91.8762,91.8859,91.837,91.8859,301017.0
2024-12-02 15:50:00,93.88,93.91,93.8,93.81,568231.0,91.8762,91.9055,91.7979,91.8077,568231.0
2024-12-02 15:55:00,93.81,93.88,93.75,93.86,1389017.0,91.8077,91.8762,91.7489,91.8566,1389017.0
2024-12-03 09:30:00,93.93,93.93,93.84,93.88,506517.0,91.9251,91.9251,91.837,91.8762,506517.0
2024-12-03 09:35:00,93.88,93.97,93.86,93.95,316823.0,91.8762,91.9642,91.8566,91.9447,316823.0
2024-12-03 09:40:00,93.95,94.03,93.89,93.9,429874.0,91.9447,92.023,91.8859,91.8957,429874.0
2024-12-03 09:45:00,93.91,93.93,93.88,93.91,213226.0,91.9055,91.9251,91.8762,91.9055,213226.0
2024-12-03 09:50:00,93.92,93.96,93.88,93.89,273115.0,91.9153,91.9545,91.8762,91.8859,273115.0
2024-12-03 09:55:00,93.9,93.93,93.85,93.91,357522.0,91.8957,91.9251,91.8468,91.9055,357522.0
2024-12-03 10:00:00,93.92,93.93,93.67,93.88,1246371.0,91.9153,91.9251,91.6706,91.8762,1246371.0
2024-12-03 10:05:00,93.88,93.94,93.8,93.88,944521.0,91.8762,91.9349,91.7979,91.8762,944521.0
2024-12-03 10:10:00,93.88,93.99,93.86,93.94,233206.0,91.8762,91.9838,91.8566,91.9349,233206.0
2024-12-03 10:15:00,93.95,93.97,93.84,93.84,228995.0,91.9447,91.9642,91.837,91.837,228995.0
2024-12-03 10:20:00,93.84,93.87,93.72,93.73,515410.0,91.837,91.8664,91.7196,91.7294,515410.0
2024-12-03 10:25:00,93.73,93.84,93.69,93.7,343916.0,91.7294,91.837,91.6902,91.7,343916.0
2024-12-03 10:30:00,93.7,93.75,93.58,93.59,503839.0,91.7,91.7489,91.5826,91.5924,503839.0
2024-12-03 10:35:00,93.59,93.7,93.55,93.65,562970.0,91.5924,91.7,91.5532,91.6511,562970.0
2024-12-03 10:40:00,93.65,93.66,93.55,93.56,272878.0,91.6511,91.6609,91.5532,91.563,272878.0
2024-12-03 10:45:00,93.56,93.64,93.53,93.54,163506.0,91.563,91.6413,91.5336,91.5434,163506.0
2024-12-03 10:50:00,93.54,93.6,93.53,93.55,477669.0,91.5434,91.6021,91.5336,91.5532,477669.0
2024-12-03 10:55:00,93.55,93.56,93.47,93.53,243433.0,91.5532,91.563,91.4749,91.5336,243433.0
2024-12-03 11:00:00,93.53,93.56,93.44,93.47,357388.0,91.5336,91.563,91.4456,91.4749,357388.0
2024-12-03 11:05:00,93.48,93.49,93.4,93.48,335812.0,91.4847,91.4945,91.4064,91.4847,335812.0
2024-12-03 11:10:00,93.47,93.48,93.35,93.43,399405.0,91.4749,91.4847,91.3575,91.4358,399405.0
2024-12-03 11:15:00,93.42,93.45,93.39,93.4,382640.0,91.426,91.4553,91.3966,91.4064,382640.0
2024-12-03 11:20:00,93.4,93.41,93.35,93.4,214710.0,91.4064,91.4162,91.3575,91.4064,214710.0
2024-12-03 11:25:00,93.4,93.45,93.38,93.4,149026.0,91.4064,91.4553,91.3868,91.4064,149026.0
2024-12-03 11:30:00,93.4,93.48,93.4,93.47,340072.0,91.4064,91.4847,91.4064,91.4749,340072.0
2024-12-03 11:35:00,93.47,93.47,93.4,93.4,185776.0,91.4749,91.4749,91.4064,91.4064,185776.0
2024-12-03 11:40:00,93.4,93.6,93.37,93.59,187545.0,91.4064,91.6021,91.377,91.5924,187545.0
2024-12-03 11:45:00,93.59,93.61,93.52,93.55,221822.0,91.5924,91.6119,91.5238,91.5532,221822.0
2024-12-03 11:50:00,93.55,93.56,93.49,93.5,113600.0,91.5532,91.563,91.4945,91.5043,113600.0
2024-12-03 11:55:00,93.5,93.53,93.48,93.5,80772.0,91.5043,91.5336,91.4847,91.5043,80772.0
2024-12-03 12:00:00,93.5,93.5,93.41,93.42,278950.0,91.5043,91.5043,91.4162,91.426,278950.0
2024-12-03 12:05:00,93.42,93.42,93.35,93.36,131419.0,91.426,91.426,91.3575,91.3673,131419.0
2024-12-03 12:10:00,93.35,93.36,93.27,93.35,202380.0,91.3575,91.3673,91.2792,91.3575,202380.0
2024-12-03 12:15:00,93.36,93.4,93.26,93.28,180369.0,91.3673,91.4064,91.2694,91.289,180369.0
2024-12-03 12:20:00,93.28,93.34,93.25,93.34,208495.0,91.289,91.3477,91.2596,91.3477,208495.0
2024-12-03 12:25:00,93.34,93.43,93.33,93.39,142408.0,91.3477,91.4358,91.3379,91.3966,142408.0
2024-12-03 12:30:00,93.39,93.46,93.39,93.42,369277.0,91.3966,91.4651,91.3966,91.426,369277.0
2024-12-03 12:35:00,93.43,93.47,93.36,93.44,166134.0,91.4358,91.4749,91.3673,91.4456,166134.0
2024-12-03 12:40:00,93.44,93.48,93.42,93.45,174052.0,91.4456,91.4847,91.426,91.4553,174052.0
2024-12-03 12:45:00,93.44,93.48,93.39,93.42,172580.0,91.4456,91.4847,91.3966,91.426,172580.0
2024-12-03 12:50:00,93.42,93.51,93.41,93.51,137952.0,91.426,91.5141,91.4162,91.5141,137952.0
2024-12-03 12:55:00,93.51,93.55,93.49,93.5,120261.0,91.5141,91.5532,91.4945,91.5043,120261.0
2024-12-03 13:00:00,93.51,93.54,93.49,93.52,163292.0,91.5141,91.5434,91.4945,91.5238,163292.0
2024-12-03 13:05:00,93.53,93.57,93.48,93.5,237132.0,91.5336,91.5728,91.4847,91.5043,237132.0
2024-12-03 13:10:00,93.5,93.57,93.49,93.54,110143.0,91.5043,91.5728,91.4945,91.5434,110143.0
2024-12-03 13:15:00,93.55,93.58,93.5,93.56,297036.0,91.5532,91.5826,91.5043,91.563,297036.0
2024-12-03 13:20:00,93.56,93.66,93.55,93.62,178501.0,91.563,91.6609,91.5532,91.6217,178501.0
2024-12-03 13:25:00,93.63,93.66,93.6,93.64,226953.0,91.6315,91.6609,91.6021,91.6413,226953.0
2024-12-03 13:30:00,93.64,93.68,93.57,93.61,437128.0,91.6413,91.6804,91.5728,91.6119,437128.0
2024-12-03 13:35:00,93.61,93.63,93.57,93.58,98563.0,91.6119,91.6315,91.5728,91.5826,98563.0
2024-12-03 13:40:00,93.58,93.58,93.51,93.56,153187.0,91.5826,91.5826,91.5141,91.563,153187.0
2024-12-03 13:45:00,93.56,93.61,93.55,93.59,101608.0,91.563,91.6119,91.5532,91.5924,101608.0
2024-12-03 13:50:00,93.59,93.61,93.58,93.6,301208.0,91.5924,91.6119,91.5826,91.6021,301208.0
2024-12-03 13:55:00,93.59,93.6,93.54,93.55,93038.0,91.5924,91.6021,91.5434,91.5532,93038.0
2024-12-03 14:00:00,93.55,93.56,93.51,93.55,135431.0,91.5532,91.563,91.5141,91.5532,135431.0
2024-12-03 14:05:00,93.55,93.58,93.52,93.54,157058.0,91.5532,91.5826,91.5238,91.5434,157058.0
2024-12-03 14:10:00,93.54,93.54,93.47,93.48,148638.0,91.5434,91.5434,91.4749,91.4847,148638.0
2024-12-03 14:15:00,93.49,93.54,93.48,93.51,140748.0,91.4945,91.5434,91.4847,91.5141,140748.0
2024-12-03 14:20:00,93.51,93.52,93.46,93.48,122772.0,91.5141,91.5238,91.4651,91.4847,122772.0
2024-12-03 14:25:00,93.48,93.49,93.39,93.43,424151.0,91.4847,91.4945,91.3966,91.4358,424151.0
2024-12-03 14:30:00,93.43,93.46,93.38,93.39,130483.0,91.4358,91.4651,91.3868,91.3966,130483.0
2024-12-03 14:35:00,93.39,93.41,93.38,93.4,78989.0,91.3966,91.4162,91.3868,91.4064,78989.0
2024-12-03 14:40:00,93.41,93.44,93.38,93.43,143557.0,91.4162,91.4456,91.3868,91.4358,143557.0
2024-12-03 14:45:00,93.43,93.43,93.41,93.42,201034.0,91.4358,91.4358,91.4162,91.426,201034.0
2024-12-03 14:50:00,93.42,93.42,93.35,93.36,326315.0,91.426,91.426,91.3575,91.3673,326315.0
2024-12-03 14:55:00,93.35,93.36,93.27,93.34,382370.0,91.3575,91.3673,91.2792,91.3477,382370.0
2024-12-03 15:00:00,93.34,93.34,93.26,93.3,243786.0,91.3477,91.3477,91.2694,91.3085,243786.0
2024-12-03 15:05:00,93.3,93.32,93.28,93.3,155501.0,91.3085,91.3281,91.289,91.3085,155501.0
2024-12-03 15:10:00,93.31,93.31,93.27,93.29,176379.0,91.3183,91.3183,91.2792,91.2988,176379.0
2024-12-03 15:15:00,93.29,93.31,93.28,93.29,186424.0,91.2988,91.3183,91.289,91.2988,186424.0
2024-12-03 15:20:00,93.29,93.29,93.27,93.27,203130.0,91.2988,91.2988,91.2792,91.2792,203130.0
2024-12-03 15:25:00,93.28,93.29,93.19,93.2,370812.0,91.289,91.2988,91.2009,91.2107,370812.0
2024-12-03 15:30:00,93.19,93.22,93.16,93.18,354213.0,91.2009,91.2302,91.1715,91.1911,354213.0
2024-12-03 15:35:00,93.18,93.18,93.13,93.13,176393.0,91.1911,91.1911,91.1422,91.1422,176393.0
2024-12-03 15:40:00,93.13,93.15,93.04,93.07,482607.0,91.1422,91.1617,91.0541,91.0834,482607.0
2024-12-03 15:45:00,93.07,93.1,92.99,93.09,628972.0,91.0834,91.1128,91.0052,91.103,628972.0
2024-12-03 15:50:00,93.1,93.13,93.08,93.12,818260.0,91.1128,91.1422,91.0932,91.1324,818260.0
2024-12-03 15:55:00,93.12,93.12,93.04,93.05,1544150.0,91.1324,91.1324,91.0541,91.0639,1544150.0
2024-12-04 09:30:00,92.61,92.69,92.54,92.69,667179.0,90.6333,90.7116,90.5648,90.7116,667179.0
2024-12-04 09:35:00,92.7,92.78,92.65,92.76,213916.0,90.7213,90.7996,90.6724,90.7801,213916.0
2024-12-04 09:40:00,92.76,92.77,92.7,92.72,401669.0,90.7801,90.7899,90.7213,90.7409,401669.0
2024-12-04 09:45:00,92.72,92.82,92.71,92.79,410660.0,90.7409,90.8388,90.7311,90.8094,410660.0
2024-12-04 09:50:00,92.79,92.86,92.75,92.82,251172.0,90.8094,90.8779,90.7703,90.8388,251172.0
2024-12-04 09:55:00,92.83,92.85,92.77,92.78,239602.0,90.8486,90.8681,90.7899,90.7996,239602.0
2024-12-04 10:00:00,92.79,93.18,92.78,93.0,1137086.0,90.8094,91.1911,90.7996,91.0149,1137086.0
2024-12-04 10:05:00,93.0,93.07,92.94,93.04,236221.0,91.0149,91.0834,90.9562,91.0541,236221.0
2024-12-04 10:10:00,93.04,93.14,93.01,93.1,314236.0,91.0541,91.152,91.0247,91.1128,314236.0
2024-12-04 10:15:00,93.11,93.23,93.08,93.2,363980.0,91.1226,91.24,91.0932,91.2107,363980.0
2024-12-04 10:20:00,93.2,93.29,93.17,93.29,221919.0,91.2107,91.2988,91.1813,91.2988,221919.0
2024-12-04 10:25:00,93.29,93.36,93.26,93.27,511382.0,91.2988,91.3673,91.2694,91.2792,511382.0
2024-12-04 10:30:00,93.27,93.3,93.13,93.18,527046.0,91.2792,91.3085,91.1422,91.1911,527046.0
2024-12-04 10:35:00,93.18,93.27,93.14,93.26,213805.0,91.1911,91.2792,91.152,91.2694,213805.0
2024-12-04 10:40:00,93.26,93.27,93.16,93.16,187213.0,91.2694,91.2792,91.1715,91.1715,187213.0
2024-12-04 10:45:00,93.17,93.32,93.15,93.29,250301.0,91.1813,91.3281,91.1617,91.2988,250301.0
2024-12-04 10:50:00,93.29,93.46,93.27,93.46,411275.0,91.2988,91.4651,91.2792,91.4651,411275.0
2024-12-04 10:55:00,93.46,93.47,93.37,93.46,322867.0,91.4651,91.4749,91.377,91.4651,322867.0
2024-12-04 11:00:00,93.46,93.49,93.35,93.49,280675.0,91.4651,91.4945,91.3575,91.4945,280675.0
2024-12-04 11:05:00,93.49,93.59,93.48,93.52,299587.0,91.4945,91.5924,91.4847,91.5238,299587.0
2024-12-04 11:10:00,93.53,93.57,93.48,93.55,231322.0,91.5336,91.5728,91.4847,91.5532,231322.0
2024-12-04 11:15:00,93.56,93.61,93.54,93.59,354336.0,91.563,91.6119,91.5434,91.5924,354336.0
2024-12-04 11:20:00,93.58,93.64,93.58,93.62,385856.0,91.5826,91.6413,91.5826,91.6217,385856.0
2024-12-04 11:25:00,93.61,93.7,93.61,93.66,245745.0,91.6119,91.7,91.6119,91.6609,245745.0
2024-12-04 11:30:00,93.66,93.73,93.65,93.73,333757.0,91.6609,91.7294,91.6511,91.7294,333757.0
2024-12-04 11:35:00,93.73,93.74,93.59,93.59,236499.0,91.7294,91.7391,91.5924,91.5924,236499.0
2024-12-04 11:40:00,93.59,93.68,93.57,93.64,276694.0,91.5924,91.6804,91.5728,91.6413,276694.0
2024-12-04 11:45:00,93.64,93.67,93.62,93.66,238009.0,91.6413,91.6706,91.6217,91.6609,238009.0
2024-12-04 11:50:00,93.65,93.73,93.65,93.73,126765.0,91.6511,91.7294,91.6511,91.7294,126765.0
2024-12-04 11:55:00,93.72,93.73,93.66,93.68,146102.0,91.7196,91.7294,91.6609,91.6804,146102.0
2024-12-04 12:00:00,93.68,93.69,93.64,93.65,305165.0,91.6804,91.6902,91.6413,91.6511,305165.0
2024-12-04 12:05:00,93.65,93.7,93.62,93.69,327526.0,91.6511,91.7,91.6217,91.6902,327526.0
2024-12-04 12:10:00,93.69,93.74,93.66,93.68,363990.0,91.6902,91.7391,91.6609,91.6804,363990.0
2024-12-04 12:15:00,93.68,93.7,93.65,93.69,163635.0,91.6804,91.7,91.6511,91.6902,163635.0
2024-12-04 12:20:00,93.69,93.77,93.68,93.72,412070.0,91.6902,91.7685,91.6804,91.7196,412070.0
2024-12-04 12:25:00,93.72,93.76,93.66,93.67,257507.0,91.7196,91.7587,91.6609,91.6706,257507.0
2024-12-04 12:30:00,93.66,93.69,93.63,93.64,216715.0,91.6609,91.6902,91.6315,91.6413,216715.0
2024-12-04 12:35:00,93.65,93.66,93.6,93.6,91132.0,91.6511,91.6609,91.6021,91.6021,91132.0
2024-12-04 12:40:00,93.61,93.74,93.6,93.73,382742.0,91.6119,91.7391,91.6021,91.7294,382742.0
2024-12-04 12:45:00,93.74,93.76,93.72,93.76,131450.0,91.7391,91.7587,91.7196,91.7587,131450.0
2024-12-04 12:50:00,93.77,93.78,93.75,93.77,146695.0,91.7685,91.7783,91.7489,91.7685,146695.0
2024-12-04 12:55:00,93.77,93.86,93.76,93.85,227139.0,91.7685,91.8566,91.7587,91.8468,227139.0
2024-12-04 13:00:00,93.85,93.85,93.79,93.8,139718.0,91.8468,91.8468,91.7881,91.7979,139718.0
2024-12-04 13:05:00,93.8,93.86,93.79,93.85,124624.0,91.7979,91.8566,91.7881,91.8468,124624.0
2024-12-04 13:10:00,93.85,93.94,93.82,93.94,294054.0,91.8468,91.9349,91.8174,91.9349,294054.0
2024-12-04 13:15:00,93.94,94.01,93.93,93.98,228214.0,91.9349,92.0034,91.9251,91.974,228214.0
2024-12-04 13:20:00,93.99,94.0,93.96,93.97,152430.0,91.9838,91.9936,91.9545,91.9642,152430.0
2024-12-04 13:25:00,93.97,93.97,93.9,93.92,314679.0,91.9642,91.9642,91.8957,91.9153,314679.0
2024-12-04 13:30:00,93.92,93.94,93.88,93.94,231257.0,91.9153,91.9349,91.8762,91.9349,231257.0
2024-12-04 13:35:00,93.94,93.95,93.9,93.94,133062.0,91.9349,91.9447,91.8957,91.9349,133062.0
2024-12-04 13:40:00,93.94,93.97,93.93,93.93,170492.0,91.9349,91.9642,91.9251,91.9251,170492.0
2024-12-04 13:45:00,93.93,93.99,93.93,93.98,253235.0,91.9251,91.9838,91.9251,91.974,253235.0
2024-12-04 13:50:00,93.98,94.0,93.93,93.96,352510.0,91.974,91.9936,91.9251,91.9545,352510.0
2024-12-04 13:55:00,93.95,93.98,93.84,93.84,323948.0,91.9447,91.974,91.837,91.837,323948.0
2024-12-04 14:00:00,93.84,93.97,93.81,93.97,531278.0,91.837,91.9642,91.8077,91.9642,531278.0
2024-12-04 14:05:00,93.97,93.98,93.9,93.92,209233.0,91.9642,91.974,91.8957,91.9153,209233.0
2024-12-04 14:10:00,93.93,94.0,93.92,93.98,176983.0,91.9251,91.9936,91.9153,91.974,176983.0
2024-12-04 14:15:00,93.99,94.07,93.98,94.01,235247.0,91.9838,92.0621,91.974,92.0034,235247.0
2024-12-04 14:20:00,94.01,94.08,93.98,94.07,214242.0,92.0034,92.0719,91.974,92.0621,214242.0
2024-12-04 14:25:00,94.07,94.11,94.03,94.09,354277.0,92.0621,92.1013,92.023,92.0817,354277.0
2024-12-04 14:30:00,94.1,94.19,94.09,94.16,276307.0,92.0915,92.1795,92.0817,92.1502,276307.0
2024-12-04 14:35:00,94.17,94.17,94.07,94.09,467481.0,92.16,92.16,92.0621,92.0817,467481.0
2024-12-04 14:40:00,94.08,94.1,94.06,94.08,247203.0,92.0719,92.0915,92.0523,92.0719,247203.0
2024-12-04 14:45:00,94.09,94.14,94.07,94.09,181147.0,92.0817,92.1306,92.0621,92.0817,181147.0
2024-12-04 14:50:00,94.08,94.13,94.05,94.12,379974.0,92.0719,92.1208,92.0425,92.111,379974.0
2024-12-04 14:55:00,94.12,94.14,94.06,94.07,628942.0,92.111,92.1306,92.0523,92.0621,628942.0
2024-12-04 15:00:00,94.07,94.09,94.0,94.01,404159.0,92.0621,92.0817,91.9936,92.0034,404159.0
2024-12-04 15:05:00,94.01,94.04,94.0,94.04,193265.0,92.0034,92.0327,91.9936,92.0327,193265.0
2024-12-04 15:10:00,94.05,94.07,94.0,94.03,242406.0,92.0425,92.0621,91.9936,92.023,242406.0
2024-12-04 15:15:00,94.03,94.03,93.96,94.0,228315.0,92.023,92.023,91.9545,91.9936,228315.0
2024-12-04 15:20:00,94.0,94.01,93.93,93.96,294654.0,91.9936,92.0034,91.9251,91.9545,294654.0
2024-12-04 15:25:00,93.97,94.01,93.96,94.0,136799.0,91.9642,92.0034,91.9545,91.9936,136799.0
2024-12-04 15:30:00,94.0,94.05,93.99,94.05,336504.0,91.9936,92.0425,91.9838,92.0425,336504.0
2024-12-04 15:35:00,94.05,94.05,94.02,94.04,233095.0,92.0425,92.0425,92.0132,92.0327,233095.0
2024-12-04 15:40:00,94.03,94.08,94.02,94.06,279119.0,92.023,92.0719,92.0132,92.0523,279119.0
2024-12-04 15:45:00,94.06,94.07,93.96,93.97,372742.0,92.0523,92.0621,91.9545,91.9642,372742.0
2024-12-04 15:50:00,93.97,94.07,93.95,94.06,462828.0,91.9642,92.0621,91.9447,92.0523,462828.0
2024-12-04 15:55:00,94.06,94.13,94.04,94.09,2075629.0,92.0523,92.1208,92.0327,92.0817,2075629.0
2024-12-05 09:30:00,93.72,93.77,93.65,93.67,491389.0,91.7196,91.7685,91.6511,91.6706,491389.0
2024-12-05 09:35:00,93.67,93.85,93.65,93.84,348750.0,91.6706,91.8468,91.6511,91.837,348750.0
2024-12-05 09:40:00,93.84,93.93,93.83,93.92,598013.0,91.837,91.9251,91.8272,91.9153,598013.0
2024-12-05 09:45:00,93.92,93.95,93.85,93.89,314539.0,91.9153,91.9447,91.8468,91.8859,314539.0
2024-12-05 09:50:00,93.89,93.93,93.85,93.86,309117.0,91.8859,91.9251,91.8468,91.8566,309117.0
2024-12-05 09:55:00,93.85,93.91,93.79,93.8,527063.0,91.8468,91.9055,91.7881,91.7979,527063.0
2024-12-05 10:00:00,93.8,93.9,93.77,93.89,249949.0,91.7979,91.8957,91.7685,91.8859,249949.0
2024-12-05 10:05:00,93.89,94.01,93.87,93.94,405727.0,91.8859,92.0034,91.8664,91.9349,405727.0
2024-12-05 10:10:00,93.94,93.97,93.9,93.92,174319.0,91.9349,91.9642,91.8957,91.9153,174319.0
2024-12-05 10:15:00,93.93,94.02,93.9,93.98,179455.0,91.9251,92.0132,91.8957,91.974,179455.0
2024-12-05 10:20:00,93.98,93.99,93.82,93.83,114795.0,91.974,91.9838,91.8174,91.8272,114795.0
2024-12-05 10:25:00,93.84,93.86,93.82,93.85,91482.0,91.837,91.8566,91.8174,91.8468,91482.0
2024-12-05 10:30:00,93.86,93.86,93.8,93.81,119026.0,91.8566,91.8566,91.7979,91.8077,119026.0
2024-12-05 10:35:00,93.82,93.89,93.8,93.84,111846.0,91.8174,91.8859,91.7979,91.837,111846.0
2024-12-05 10:40:00,93.85,93.89,93.8,93.87,113328.0,91.8468,91.8859,91.7979,91.8664,113328.0
2024-12-05 10:45:00,93.88,93.93,93.84,93.93,302495.0,91.8762,91.9251,91.837,91.9251,302495.0
2024-12-05 10:50:00,93.93,94.01,93.87,93.9,172927.0,91.9251,92.0034,91.8664,91.8957,172927.0
2024-12-05 10:55:00,93.9,93.96,93.88,93.95,116254.0,91.8957,91.9545,91.8762,91.9447,116254.0
2024-12-05 11:00:00,93.95,94.08,93.95,94.02,195728.0,91.9447,92.0719,91.9447,92.0132,195728.0
2024-12-05 11:05:00,94.01,94.01,93.96,93.97,168632.0,92.0034,92.0034,91.9545,91.9642,168632.0
2024-12-05 11:10:00,93.97,93.99,93.93,93.96,173560.0,91.9642,91.9838,91.9251,91.9545,173560.0
2024-12-05 11:15:00,93.96,94.03,93.93,94.02,124467.0,91.9545,92.023,91.9251,92.0132,124467.0
2024-12-05 11:20:00,94.02,94.13,94.01,94.08,157033.0,92.0132,92.1208,92.0034,92.0719,157033.0
2024-12-05 11:25:00,94.08,94.1,94.04,94.05,195494.0,92.0719,92.0915,92.0327,92.0425,195494.0
2024-12-05 11:30:00,94.05,94.06,94.0,94.01,172491.0,92.0425,92.0523,91.9936,92.0034,172491.0
2024-12-05 11:35:00,94.0,94.04,93.99,94.03,204867.0,91.9936,92.0327,91.9838,92.023,204867.0
2024-12-05 11:40:00,94.04,94.06,93.96,93.98,198790.0,92.0327,92.0523,91.9545,91.974,198790.0
2024-12-05 11:45:00,93.99,94.01,93.94,93.99,138987.0,91.9838,92.0034,91.9349,91.9838,138987.0
2024-12-05 11:50:00,94.0,94.02,93.94,93.95,529272.0,91.9936,92.0132,91.9349,91.9447,529272.0
2024-12-05 11:55:00,93.95,93.97,93.91,93.92,140405.0,91.9447,91.9642,91.9055,91.9153,140405.0
2024-12-05 12:00:00,93.93,94.02,93.92,94.01,112545.0,91.9251,92.0132,91.9153,92.0034,112545.0
2024-12-05 12:05:00,94.01,94.11,94.0,94.09,122754.0,92.0034,92.1013,91.9936,92.0817,122754.0
2024-12-05 12:10:00,94.09,94.09,94.01,94.06,457185.0,92.0817,92.0817,92.0034,92.0523,457185.0
2024-12-05 12:15:00,94.05,94.1,94.03,94.09,211003.0,92.0425,92.0915,92.023,92.0817,211003.0
2024-12-05 12:20:00,94.09,94.12,94.08,94.11,126110.0,92.0817,92.111,92.0719,92.1013,126110.0
2024-12-05 12:25:00,94.11,94.25,94.09,94.22,334074.0,92.1013,92.2383,92.0817,92.2089,334074.0
2024-12-05 12:30:00,94.22,94.28,94.19,94.25,315694.0,92.2089,92.2676,92.1795,92.2383,315694.0
2024-12-05 12:35:00,94.25,94.31,94.23,94.23,488402.0,92.2383,92.297,92.2187,92.2187,488402.0
2024-12-05 12:40:00,94.23,94.26,94.2,94.23,252678.0,92.2187,92.248,92.1893,92.2187,252678.0
2024-12-05 12:45:00,94.23,94.27,94.2,94.2,335927.0,92.2187,92.2578,92.1893,92.1893,335927.0
2024-12-05 12:50:00,94.2,94.26,94.19,94.22,219164.0,92.1893,92.248,92.1795,92.2089,219164.0
2024-12-05 12:55:00,94.22,94.25,94.21,94.24,182060.0,92.2089,92.2383,92.1991,92.2285,182060.0
2024-12-05 13:00:00,94.23,94.24,94.16,94.18,128019.0,92.2187,92.2285,92.1502,92.1698,128019.0
2024-12-05 13:05:00,94.17,94.19,94.14,94.17,229212.0,92.16,92.1795,92.1306,92.16,229212.0
2024-12-05 13:10:00,94.17,94.23,94.15,94.2,123509.0,92.16,92.2187,92.1404,92.1893,123509.0
2024-12-05 13:15:00,94.19,94.2,94.15,94.18,127552.0,92.1795,92.1893,92.1404,92.1698,127552.0
2024-12-05 13:20:00,94.18,94.21,94.14,94.15,561366.0,92.1698,92.1991,92.1306,92.1404,561366.0
2024-12-05 13:25:00,94.15,94.19,94.11,94.12,348445.0,92.1404,92.1795,92.1013,92.111,348445.0
2024-12-05 13:30:00,94.12,94.15,94.08,94.09,233464.0,92.111,92.1404,92.0719,92.0817,233464.0
2024-12-05 13:35:00,94.08,94.18,94.08,94.16,145916.0,92.0719,92.1698,92.0719,92.1502,145916.0
2024-12-05 13:40:00,94.16,94.16,94.11,94.14,141011.0,92.1502,92.1502,92.1013,92.1306,141011.0
2024-12-05 13:45:00,94.13,94.17,94.13,94.14,95452.0,92.1208,92.16,92.1208,92.1306,95452.0
2024-12-05 13:50:00,94.14,94.15,94.13,94.14,60892.0,92.1306,92.1404,92.1208,92.1306,60892.0
2024-12-05 13:55:00,94.14,94.21,94.12,94.21,147956.0,92.1306,92.1991,92.111,92.1991,147956.0
2024-12-05 14:00:00,94.21,94.27,94.19,94.2,349435.0,92.1991,92.2578,92.1795,92.1893,349435.0
2024-12-05 14:05:00,94.21,94.23,94.2,94.22,171327.0,92.1991,92.2187,92.1893,92.2089,171327.0
2024-12-05 14:10:00,94.23,94.25,94.22,94.23,136337.0,92.2187,92.2383,92.2089,92.2187,136337.0
2024-12-05 14:15:00,94.23,94.27,94.21,94.22,178510.0,92.2187,92.2578,92.1991,92.2089,178510.0
2024-12-05 14:20:00,94.22,94.24,94.21,94.23,169489.0,92.2089,92.2285,92.1991,92.2187,169489.0
2024-12-05 14:25:00,94.22,94.29,94.22,94.23,200868.0,92.2089,92.2774,92.2089,92.2187,200868.0
2024-12-05 14:30:00,94.23,94.24,94.21,94.22,122949.0,92.2187,92.2285,92.1991,92.2089,122949.0
2024-12-05 14:35:00,94.23,94.32,94.22,94.3,131705.0,92.2187,92.3068,92.2089,92.2872,131705.0
2024-12-05 14:40:00,94.31,94.33,94.29,94.31,233928.0,92.297,92.3166,92.2774,92.297,233928.0
2024-12-05 14:45:00,94.31,94.33,94.29,94.31,397895.0,92.297,92.3166,92.2774,92.297,397895.0
2024-12-05 14:50:00,94.31,94.35,94.3,94.34,164591.0,92.297,92.3361,92.2872,92.3263,164591.0
2024-12-05 14:55:00,94.34,94.34,94.24,94.25,453774.0,92.3263,92.3263,92.2285,92.2383,453774.0
2024-12-05 15:00:00,94.25,94.29,94.22,94.22,153590.0,92.2383,92.2774,92.2089,92.2089,153590.0
2024-12-05 15:05:00,94.22,94.26,94.21,94.24,227932.0,92.2089,92.248,92.1991,92.2285,227932.0
2024-12-05 15:10:00,94.23,94.27,94.23,94.25,90572.0,92.2187,92.2578,92.2187,92.2383,90572.0
2024-12-05 15:15:00,94.25,94.33,94.24,94.33,182964.0,92.2383,92.3166,92.2285,92.3166,182964.0
2024-12-05 15:20:00,94.32,94.38,94.31,94.34,628921.0,92.3068,92.3655,92.297,92.3263,628921.0
2024-12-05 15:25:00,94.35,94.39,94.34,94.37,433586.0,92.3361,92.3753,92.3263,92.3557,433586.0
2024-12-05 15:30:00,94.37,94.38,94.31,94.31,390310.0,92.3557,92.3655,92.297,92.297,390310.0
2024-12-05 15:35:00,94.31,94.33,94.28,94.3,203977.0,92.297,92.3166,92.2676,92.2872,203977.0
2024-12-05 15:40:00,94.31,94.31,94.27,94.28,120623.0,92.297,92.297,92.2578,92.2676,120623.0
2024-12-05 15:45:00,94.27,94.29,94.24,94.27,250012.0,92.2578,92.2774,92.2285,92.2578,250012.0
2024-12-05 15:50:00,94.27,94.29,94.24,94.27,375146.0,92.2578,92.2774,92.2285,92.2578,375146.0
2024-12-05 15:55:00,94.27,94.3,94.21,94.23,1014457.0,92.2578,92.2872,92.1991,92.2187,1014457.0
2024-12-06 09:30:00,94.72,94.85,94.67,94.73,915597.0,92.6982,92.8255,92.6493,92.708,915597.0
2024-12-06 09:35:00,94.73,94.75,94.61,94.62,887543.0,92.708,92.7276,92.5906,92.6004,887543.0
2024-12-06 09:40:00,94.62,94.64,94.54,94.59,378372.0,92.6004,92.6199,92.5221,92.571,378372.0
2024-12-06 09:45:00,94.58,94.73,94.57,94.67,402342.0,92.5612,92.708,92.5514,92.6493,402342.0
2024-12-06 09:50:00,94.68,94.76,94.63,94.73,378489.0,92.6591,92.7374,92.6102,92.708,378489.0
2024-12-06 09:55:00,94.72,94.72,94.58,94.62,333114.0,92.6982,92.6982,92.5612,92.6004,333114.0
2024-12-06 10:00:00,94.62,94.69,94.5,94.65,474255.0,92.6004,92.6689,92.4829,92.6297,474255.0
2024-12-06 10:05:00,94.66,94.68,94.55,94.62,305871.0,92.6395,92.6591,92.5319,92.6004,305871.0
2024-12-06 10:10:00,94.62,94.64,94.52,94.56,265253.0,92.6004,92.6199,92.5025,92.5416,265253.0
2024-12-06 10:15:00,94.56,94.6,94.34,94.36,464533.0,92.5416,92.5808,92.3263,92.3459,464533.0
2024-12-06 10:20:00,94.36,94.43,94.34,94.4,951368.0,92.3459,92.4144,92.3263,92.3851,951368.0
2024-12-06 10:25:00,94.4,94.46,94.38,94.39,470098.0,92.3851,92.4438,92.3655,92.3753,470098.0
2024-12-06 10:30:00,94.39,94.41,94.33,94.4,440833.0,92.3753,92.3948,92.3166,92.3851,440833.0
2024-12-06 10:35:00,94.39,94.43,94.34,94.34,213841.0,92.3753,92.4144,92.3263,92.3263,213841.0
2024-12-06 10:40:00,94.34,94.37,94.14,94.16,474394.0,92.3263,92.3557,92.1306,92.1502,474394.0
2024-12-06 10:45:00,94.15,94.28,94.14,94.25,165613.0,92.1404,92.2676,92.1306,92.2383,165613.0
2024-12-06 10:50:00,94.24,94.27,94.17,94.18,119490.0,92.2285,92.2578,92.16,92.1698,119490.0
2024-12-06 10:55:00,94.18,94.22,94.14,94.21,458466.0,92.1698,92.2089,92.1306,92.1991,458466.0
2024-12-06 11:00:00,94.2,94.21,94.08,94.16,381546.0,92.1893,92.1991,92.0719,92.1502,381546.0
2024-12-06 11:05:00,94.15,94.16,94.03,94.07,365060.0,92.1404,92.1502,92.023,92.0621,365060.0
2024-12-06 11:10:00,94.06,94.13,94.02,94.12,535093.0,92.0523,92.1208,92.0132,92.111,535093.0
2024-12-06 11:15:00,94.12,94.13,94.06,94.08,291709.0,92.111,92.1208,92.0523,92.0719,291709.0
2024-12-06 11:20:00,94.08,94.2,94.07,94.15,375134.0,92.0719,92.1893,92.0621,92.1404,375134.0
2024-12-06 11:25:00,94.14,94.19,94.11,94.13,316530.0,92.1306,92.1795,92.1013,92.1208,316530.0
2024-12-06 11:30:00,94.13,94.23,94.12,94.21,444143.0,92.1208,92.2187,92.111,92.1991,444143.0
2024-12-06 11:35:00,94.2,94.3,94.2,94.3,156357.0,92.1893,92.2872,92.1893,92.2872,156357.0
2024-12-06 11:40:00,94.3,94.34,94.24,94.25,165496.0,92.2872,92.3263,92.2285,92.2383,165496.0
2024-12-06 11:45:00,94.26,94.29,94.21,94.24,182079.0,92.248,92.2774,92.1991,92.2285,182079.0
2024-12-06 11:50:00,94.24,94.29,94.23,94.29,167509.0,92.2285,92.2774,92.2187,92.2774,167509.0
2024-12-06 11:55:00,94.29,94.32,94.23,94.3,310522.0,92.2774,92.3068,92.2187,92.2872,310522.0
2024-12-06 12:00:00,94.29,94.33,94.24,94.24,366432.0,92.2774,92.3166,92.2285,92.2285,366432.0
2024-12-06 12:05:00,94.24,94.31,94.22,94.29,159266.0,92.2285,92.297,92.2089,92.2774,159266.0
2024-12-06 12:10:00,94.29,94.3,94.23,94.23,148138.0,92.2774,92.2872,92.2187,92.2187,148138.0
2024-12-06 12:15:00,94.23,94.25,94.15,94.16,225821.0,92.2187,92.2383,92.1404,92.1502,225821.0
2024-12-06 12:20:00,94.16,94.18,94.14,94.15,142788.0,92.1502,92.1698,92.1306,92.1404,142788.0
2024-12-06 12:25:00,94.14,94.24,94.14,94.23,159691.0,92.1306,92.2285,92.1306,92.2187,159691.0
2024-12-06 12:30:00,94.23,94.3,94.22,94.29,193841.0,92.2187,92.2872,92.2089,92.2774,193841.0
2024-12-06 12:35:00,94.29,94.3,94.25,94.25,75137.0,92.2774,92.2872,92.2383,92.2383,75137.0
2024-12-06 12:40:00,94.25,94.26,94.17,94.22,147182.0,92.2383,92.248,92.16,92.2089,147182.0
2024-12-06 12:45:00,94.21,94.28,94.21,94.27,82031.0,92.1991,92.2676,92.1991,92.2578,82031.0
2024-12-06 12:50:00,94.26,94.28,94.22,94.24,67564.0,92.248,92.2676,92.2089,92.2285,67564.0
2024-12-06 12:55:00,94.24,94.26,94.23,94.23,55308.0,92.2285,92.248,92.2187,92.2187,55308.0
2024-12-06 13:00:00,94.23,94.23,94.12,94.12,173445.0,92.2187,92.2187,92.111,92.111,173445.0
2024-12-06 13:05:00,94.12,94.14,94.11,94.13,67757.0,92.111,92.1306,92.1013,92.1208,67757.0
2024-12-06 13:10:00,94.13,94.14,94.1,94.12,78112.0,92.1208,92.1306,92.0915,92.111,78112.0
2024-12-06 13:15:00,94.12,94.2,94.12,94.18,54556.0,92.111,92.1893,92.111,92.1698,54556.0
2024-12-06 13:20:00,94.19,94.3,94.19,94.28,356182.0,92.1795,92.2872,92.1795,92.2676,356182.0
2024-12-06 13:25:00,94.28,94.3,94.27,94.3,139904.0,92.2676,92.2872,92.2578,92.2872,139904.0
2024-12-06 13:30:00,94.3,94.35,94.29,94.35,190171.0,92.2872,92.3361,92.2774,92.3361,190171.0
2024-12-06 13:35:00,94.34,94.37,94.3,94.31,166900.0,92.3263,92.3557,92.2872,92.297,166900.0
2024-12-06 13:40:00,94.31,94.34,94.3,94.34,69221.0,92.297,92.3263,92.2872,92.3263,69221.0
2024-12-06 13:45:00,94.34,94.35,94.28,94.28,82749.0,92.3263,92.3361,92.2676,92.2676,82749.0
2024-12-06 13:50:00,94.28,94.29,94.25,94.26,53267.0,92.2676,92.2774,92.2383,92.248,53267.0
2024-12-06 13:55:00,94.25,94.26,94.23,94.25,88265.0,92.2383,92.248,92.2187,92.2383,88265.0
2024-12-06 14:00:00,94.25,94.28,94.21,94.26,119716.0,92.2383,92.2676,92.1991,92.248,119716.0
2024-12-06 14:05:00,94.26,94.27,94.22,94.22,82334.0,92.248,92.2578,92.2089,92.2089,82334.0
2024-12-06 14:10:00,94.22,94.26,94.22,94.23,89377.0,92.2089,92.248,92.2089,92.2187,89377.0
2024-12-06 14:15:00,94.23,94.23,94.2,94.21,85344.0,92.2187,92.2187,92.1893,92.1991,85344.0
2024-12-06 14:20:00,94.21,94.24,94.2,94.22,84684.0,92.1991,92.2285,92.1893,92.2089,84684.0
2024-12-06 14:25:00,94.22,94.27,94.21,94.26,46045.0,92.2089,92.2578,92.1991,92.248,46045.0
2024-12-06 14:30:00,94.25,94.29,94.24,94.27,112117.0,92.2383,92.2774,92.2285,92.2578,112117.0
2024-12-06 14:35:00,94.27,94.33,94.26,94.29,119916.0,92.2578,92.3166,92.248,92.2774,119916.0
2024-12-06 14:40:00,94.28,94.33,94.28,94.33,156831.0,92.2676,92.3166,92.2676,92.3166,156831.0
2024-12-06 14:45:00,94.34,94.36,94.29,94.32,264683.0,92.3263,92.3459,92.2774,92.3068,264683.0
2024-12-06 14:50:00,94.31,94.39,94.3,94.38,113560.0,92.297,92.3753,92.2872,92.3655,113560.0
2024-12-06 14:55:00,94.37,94.4,94.35,94.39,188134.0,92.3557,92.3851,92.3361,92.3753,188134.0
2024-12-06 15:00:00,94.4,94.44,94.39,94.41,219216.0,92.3851,92.4242,92.3753,92.3948,219216.0
2024-12-06 15:05:00,94.4,94.44,94.39,94.44,93465.0,92.3851,92.4242,92.3753,92.4242,93465.0
2024-12-06 15:10:00,94.44,94.44,94.39,94.41,604937.0,92.4242,92.4242,92.3753,92.3948,604937.0
2024-12-06 15:15:00,94.4,94.46,94.39,94.45,238846.0,92.3851,92.4438,92.3753,92.434,238846.0
2024-12-06 15:20:00,94.44,94.44,94.37,94.4,221620.0,92.4242,92.4242,92.3557,92.3851,221620.0
2024-12-06 15:25:00,94.41,94.41,94.31,94.32,259746.0,92.3948,92.3948,92.297,92.3068,259746.0
2024-12-06 15:30:00,94.31,94.34,94.31,94.31,266820.0,92.297,92.3263,92.297,92.297,266820.0
2024-12-06 15:35:00,94.32,94.35,94.31,94.34,177075.0,92.3068,92.3361,92.297,92.3263,177075.0
2024-12-06 15:40:00,94.34,94.35,94.3,94.34,541612.0,92.3263,92.3361,92.2872,92.3263,541612.0
2024-12-06 15:45:00,94.34,94.34,94.32,94.33,256246.0,92.3263,92.3263,92.3068,92.3166,256246.0
2024-12-06 15:50:00,94.33,94.4,94.32,94.36,579458.0,92.3166,92.3851,92.3068,92.3459,579458.0
2024-12-06 15:55:00,94.37,94.42,94.35,94.36,1985207.0,92.3557,92.4046,92.3361,92.3459,1985207.0
2024-12-09 09:30:00,93.99,94.04,93.92,93.92,643116.0,91.9838,92.0327,91.9153,91.9153,643116.0
2024-12-09 09:35:00,93.92,93.98,93.89,93.89,403984.0,91.9153,91.974,91.8859,91.8859,403984.0
2024-12-09 09:40:00,93.9,93.92,93.8,93.83,298672.0,91.8957,91.9153,91.7979,91.8272,298672.0
2024-12-09 09:45:00,93.83,93.87,93.78,93.78,190911.0,91.8272,91.8664,91.7783,91.7783,190911.0
2024-12-09 09:50:00,93.79,93.84,93.78,93.81,144680.0,91.7881,91.837,91.7783,91.8077,144680.0
2024-12-09 09:55:00,93.82,93.85,93.77,93.77,230393.0,91.8174,91.8468,91.7685,91.7685,230393.0
2024-12-09 10:00:00,93.78,93.8,93.72,93.74,343158.0,91.7783,91.7979,91.7196,91.7391,343158.0
2024-12-09 10:05:00,93.74,93.79,93.65,93.67,447979.0,91.7391,91.7881,91.6511,91.6706,447979.0
2024-12-09 10:10:00,93.67,93.68,93.6,93.62,730907.0,91.6706,91.6804,91.6021,91.6217,730907.0
2024-12-09 10:15:00,93.63,93.73,93.62,93.69,1298667.0,91.6315,91.7294,91.6217,91.6902,1298667.0
2024-12-09 10:20:00,93.7,93.7,93.63,93.67,322363.0,91.7,91.7,91.6315,91.6706,322363.0
2024-12-09 10:25:00,93.67,93.7,93.62,93.63,148714.0,91.6706,91.7,91.6217,91.6315,148714.0
2024-12-09 10:30:00,93.63,93.69,93.62,93.68,216881.0,91.6315,91.6902,91.6217,91.6804,216881.0
2024-12-09 10:35:00,93.67,93.8,93.67,93.79,225034.0,91.6706,91.7979,91.6706,91.7881,225034.0
2024-12-09 10:40:00,93.79,93.86,93.78,93.85,402684.0,91.7881,91.8566,91.7783,91.8468,402684.0
2024-12-09 10:45:00,93.84,93.85,93.72,93.73,175131.0,91.837,91.8468,91.7196,91.7294,175131.0
2024-12-09 10:50:00,93.74,93.78,93.73,93.76,166582.0,91.7391,91.7783,91.7294,91.7587,166582.0
2024-12-09 10:55:00,93.76,93.84,93.7,93.77,348590.0,91.7587,91.837,91.7,91.7685,348590.0
2024-12-09 11:00:00,93.76,93.76,93.7,93.73,159157.0,91.7587,91.7587,91.7,91.7294,159157.0
2024-12-09 11:05:00,93.74,93.84,93.73,93.8,244000.0,91.7391,91.837,91.7294,91.7979,244000.0
2024-12-09 11:10:00,93.79,93.84,93.77,93.8,261607.0,91.7881,91.837,91.7685,91.7979,261607.0
2024-12-09 11:15:00,93.8,93.85,93.76,93.83,166311.0,91.7979,91.8468,91.7587,91.8272,166311.0
2024-12-09 11:20:00,93.84,93.87,93.78,93.79,262308.0,91.837,91.8664,91.7783,91.7881,262308.0
2024-12-09 11:25:00,93.79,93.82,93.75,93.76,260426.0,91.7881,91.8174,91.7489,91.7587,260426.0
2024-12-09 11:30:00,93.76,93.78,93.73,93.73,173629.0,91.7587,91.7783,91.7294,91.7294,173629.0
2024-12-09 11:35:00,93.73,93.78,93.67,93.67,201774.0,91.7294,91.7783,91.6706,91.6706,201774.0
2024-12-09 11:40:00,93.67,93.68,93.64,93.64,107752.0,91.6706,91.6804,91.6413,91.6413,107752.0
2024-12-09 11:45:00,93.64,93.69,93.63,93.69,241943.0,91.6413,91.6902,91.6315,91.6902,241943.0
2024-12-09 11:50:00,93.7,93.7,93.6,93.64,170243.0,91.7,91.7,91.6021,91.6413,170243.0
2024-12-09 11:55:00,93.63,93.63,93.54,93.54,107166.0,91.6315,91.6315,91.5434,91.5434,107166.0
2024-12-09 12:00:00,93.55,93.62,93.52,93.58,319775.0,91.5532,91.6217,91.5238,91.5826,319775.0
2024-12-09 12:05:00,93.57,93.59,93.53,93.55,191681.0,91.5728,91.5924,91.5336,91.5532,191681.0
2024-12-09 12:10:00,93.55,93.62,93.54,93.59,113482.0,91.5532,91.6217,91.5434,91.5924,113482.0
2024-12-09 12:15:00,93.6,93.64,93.59,93.61,96242.0,91.6021,91.6413,91.5924,91.6119,96242.0
2024-12-09 12:20:00,93.62,93.66,93.61,93.64,87543.0,91.6217,91.6609,91.6119,91.6413,87543.0
2024-12-09 12:25:00,93.65,93.66,93.6,93.63,243100.0,91.6511,91.6609,91.6021,91.6315,243100.0
2024-12-09 12:30:00,93.63,93.66,93.61,93.66,101863.0,91.6315,91.6609,91.6119,91.6609,101863.0
2024-12-09 12:35:00,93.66,93.67,93.63,93.64,176427.0,91.6609,91.6706,91.6315,91.6413,176427.0
2024-12-09 12:40:00,93.64,93.66,93.61,93.64,179258.0,91.6413,91.6609,91.6119,91.6413,179258.0
2024-12-09 12:45:00,93.64,93.67,93.63,93.63,73395.0,91.6413,91.6706,91.6315,91.6315,73395.0
2024-12-09 12:50:00,93.63,93.63,93.6,93.61,66663.0,91.6315,91.6315,91.6021,91.6119,66663.0
2024-12-09 12:55:00,93.61,93.62,93.56,93.56,90587.0,91.6119,91.6217,91.563,91.563,90587.0
2024-12-09 13:00:00,93.56,93.62,93.56,93.62,105365.0,91.563,91.6217,91.563,91.6217,105365.0
2024-12-09 13:05:00,93.62,93.69,93.61,93.68,81381.0,91.6217,91.6902,91.6119,91.6804,81381.0
2024-12-09 13:10:00,93.68,93.69,93.63,93.64,200408.0,91.6804,91.6902,91.6315,91.6413,200408.0
2024-12-09 13:15:00,93.64,93.7,93.64,93.69,78040.0,91.6413,91.7,91.6413,91.6902,78040.0
2024-12-09 13:20:00,93.69,93.74,93.68,93.73,197480.0,91.6902,91.7391,91.6804,91.7294,197480.0
2024-12-09 13:25:00,93.73,93.74,93.71,93.73,143518.0,91.7294,91.7391,91.7098,91.7294,143518.0
2024-12-09 13:30:00,93.72,93.73,93.67,93.7,305258.0,91.7196,91.7294,91.6706,91.7,305258.0
2024-12-09 13:35:00,93.7,93.71,93.62,93.64,217184.0,91.7,91.7098,91.6217,91.6413,217184.0
2024-12-09 13:40:00,93.64,93.65,93.61,93.63,188768.0,91.6413,91.6511,91.6119,91.6315,188768.0
2024-12-09 13:45:00,93.63,93.68,93.62,93.67,253224.0,91.6315,91.6804,91.6217,91.6706,253224.0
2024-12-09 13:50:00,93.67,93.71,93.66,93.69,83203.0,91.6706,91.7098,91.6609,91.6902,83203.0
2024-12-09 13:55:00,93.69,93.73,93.67,93.67,217812.0,91.6902,91.7294,91.6706,91.6706,217812.0
2024-12-09 14:00:00,93.66,93.67,93.61,93.62,100928.0,91.6609,91.6706,91.6119,91.6217,100928.0
2024-12-09 14:05:00,93.61,93.62,93.56,93.57,138086.0,91.6119,91.6217,91.563,91.5728,138086.0
2024-12-09 14:10:00,93.56,93.59,93.56,93.56,203515.0,91.563,91.5924,91.563,91.563,203515.0
2024-12-09 14:15:00,93.57,93.57,93.55,93.56,76008.0,91.5728,91.5728,91.5532,91.563,76008.0
2024-12-09 14:20:00,93.56,93.57,93.53,93.54,168345.0,91.563,91.5728,91.5336,91.5434,168345.0
2024-12-09 14:25:00,93.53,93.54,93.49,93.5,202772.0,91.5336,91.5434,91.4945,91.5043,202772.0
2024-12-09 14:30:00,93.49,93.55,93.46,93.53,344280.0,91.4945,91.5532,91.4651,91.5336,344280.0
2024-12-09 14:35:00,93.52,93.54,93.51,93.53,503095.0,91.5238,91.5434,91.5141,91.5336,503095.0
2024-12-09 14:40:00,93.53,93.57,93.52,93.55,437146.0,91.5336,91.5728,91.5238,91.5532,437146.0
2024-12-09 14:45:00,93.54,93.59,93.54,93.56,288356.0,91.5434,91.5924,91.5434,91.563,288356.0
2024-12-09 14:50:00,93.56,93.57,93.49,93.5,326343.0,91.563,91.5728,91.4945,91.5043,326343.0
2024-12-09 14:55:00,93.5,93.53,93.48,93.52,253097.0,91.5043,91.5336,91.4847,91.5238,253097.0
2024-12-09 15:00:00,93.52,93.59,93.49,93.55,425487.0,91.5238,91.5924,91.4945,91.5532,425487.0
2024-12-09 15:05:00,93.55,93.57,93.53,93.56,143549.0,91.5532,91.5728,91.5336,91.563,143549.0
2024-12-09 15:10:00,93.56,93.57,93.53,93.55,230056.0,91.563,91.5728,91.5336,91.5532,230056.0
2024-12-09 15:15:00,93.55,93.56,93.53,93.54,111936.0,91.5532,91.563,91.5336,91.5434,111936.0
2024-12-09 15:20:00,93.54,93.56,93.51,93.53,244768.0,91.5434,91.563,91.5141,91.5336,244768.0
2024-12-09 15:25:00,93.52,93.53,93.5,93.52,92434.0,91.5238,91.5336,91.5043,91.5238,92434.0
2024-12-09 15:30:00,93.52,93.56,93.51,93.54,134243.0,91.5238,91.563,91.5141,91.5434,134243.0
2024-12-09 15:35:00,93.55,93.6,93.54,93.58,422754.0,91.5532,91.6021,91.5434,91.5826,422754.0
2024-12-09 15:40:00,93.58,93.59,93.56,93.58,189019.0,91.5826,91.5924,91.563,91.5826,189019.0
2024-12-09 15:45:00,93.58,93.6,93.55,93.57,251351.0,91.5826,91.6021,91.5532,91.5728,251351.0
2024-12-09 15:50:00,93.57,93.58,93.54,93.56,453412.0,91.5728,91.5826,91.5434,91.563,453412.0
2024-12-09 15:55:00,93.56,93.6,93.5,93.58,2287390.0,91.563,91.6021,91.5043,91.5826,2287390.0
2024-12-10 09:30:00,93.02,93.09,92.97,93.08,419229.0,91.0345,91.103,90.9856,91.0932,419229.0
2024-12-10 09:35:00,93.07,93.09,93.01,93.05,196636.0,91.0834,91.103,91.0247,91.0639,196636.0
2024-12-10 09:40:00,93.06,93.13,93.02,93.13,862124.0,91.0737,91.1422,91.0345,91.1422,862124.0
2024-12-10 09:45:00,93.14,93.22,93.12,93.13,340625.0,91.152,91.2302,91.1324,91.1422,340625.0
2024-12-10 09:50:00,93.13,93.2,93.11,93.13,310442.0,91.1422,91.2107,91.1226,91.1422,310442.0
2024-12-10 09:55:00,93.13,93.24,93.12,93.17,509640.0,91.1422,91.2498,91.1324,91.1813,509640.0
2024-12-10 10:00:00,93.18,93.28,93.16,93.25,199982.0,91.1911,91.289,91.1715,91.2596,199982.0
2024-12-10 10:05:00,93.25,93.26,93.19,93.22,206011.0,91.2596,91.2694,91.2009,91.2302,206011.0
2024-12-10 10:10:00,93.22,93.26,93.18,93.22,234847.0,91.2302,91.2694,91.1911,91.2302,234847.0
2024-12-10 10:15:00,93.21,93.3,93.2,93.22,228927.0,91.2205,91.3085,91.2107,91.2302,228927.0
2024-12-10 10:20:00,93.22,93.22,93.14,93.17,313601.0,91.2302,91.2302,91.152,91.1813,313601.0
2024-12-10 10:25:00,93.16,93.17,93.09,93.09,224228.0,91.1715,91.1813,91.103,91.103,224228.0
2024-12-10 10:30:00,93.09,93.1,93.03,93.03,148551.0,91.103,91.1128,91.0443,91.0443,148551.0
2024-12-10 10:35:00,93.03,93.05,93.0,93.05,159588.0,91.0443,91.0639,91.0149,91.0639,159588.0
2024-12-10 10:40:00,93.05,93.07,92.98,92.99,246814.0,91.0639,91.0834,90.9954,91.0052,246814.0
2024-12-10 10:45:00,92.98,93.02,92.96,93.0,130184.0,90.9954,91.0345,90.9758,91.0149,130184.0
2024-12-10 10:50:00,93.0,93.01,92.9,92.91,190405.0,91.0149,91.0247,90.9171,90.9269,190405.0
2024-12-10 10:55:00,92.92,92.98,92.91,92.95,313257.0,90.9367,90.9954,90.9269,90.966,313257.0
2024-12-10 11:00:00,92.94,93.02,92.93,93.0,270087.0,90.9562,91.0345,90.9464,91.0149,270087.0
2024-12-10 11:05:00,92.99,93.04,92.98,93.04,174528.0,91.0052,91.0541,90.9954,91.0541,174528.0
2024-12-10 11:10:00,93.03,93.08,92.99,93.05,200762.0,91.0443,91.0932,91.0052,91.0639,200762.0
2024-12-10 11:15:00,93.05,93.11,93.04,93.11,114739.0,91.0639,91.1226,91.0541,91.1226,114739.0
2024-12-10 11:20:00,93.11,93.2,93.09,93.17,316160.0,91.1226,91.2107,91.103,91.1813,316160.0
2024-12-10 11:25:00,93.17,93.21,93.11,93.13,174816.0,91.1813,91.2205,91.1226,91.1422,174816.0
2024-12-10 11:30:00,93.13,93.16,93.07,93.07,151707.0,91.1422,91.1715,91.0834,91.0834,151707.0
2024-12-10 11:35:00,93.07,93.08,93.02,93.05,182545.0,91.0834,91.0932,91.0345,91.0639,182545.0
2024-12-10 11:40:00,93.06,93.07,93.03,93.06,130779.0,91.0737,91.0834,91.0443,91.0737,130779.0
2024-12-10 11:45:00,93.05,93.08,93.03,93.04,121821.0,91.0639,91.0932,91.0443,91.0541,121821.0
2024-12-10 11:50:00,93.04,93.05,92.99,93.04,205141.0,91.0541,91.0639,91.0052,91.0541,205141.0
2024-12-10 11:55:00,93.04,93.14,93.02,93.09,99679.0,91.0541,91.152,91.0345,91.103,99679.0
2024-12-10 12:00:00,93.09,93.11,93.05,93.06,94255.0,91.103,91.1226,91.0639,91.0737,94255.0
2024-12-10 12:05:00,93.05,93.14,93.01,93.14,102361.0,91.0639,91.152,91.0247,91.152,102361.0
2024-12-10 12:10:00,93.13,93.18,93.12,93.14,88111.0,91.1422,91.1911,91.1324,91.152,88111.0
2024-12-10 12:15:00,93.14,93.18,93.11,93.17,103455.0,91.152,91.1911,91.1226,91.1813,103455.0
2024-12-10 12:20:00,93.17,93.17,93.11,93.16,119228.0,91.1813,91.1813,91.1226,91.1715,119228.0
2024-12-10 12:25:00,93.16,93.16,93.13,93.16,48896.0,91.1715,91.1715,91.1422,91.1715,48896.0
2024-12-10 12:30:00,93.15,93.15,93.1,93.12,47942.0,91.1617,91.1617,91.1128,91.1324,47942.0
2024-12-10 12:35:00,93.12,93.12,93.05,93.06,93130.0,91.1324,91.1324,91.0639,91.0737,93130.0
2024-12-10 12:40:00,93.06,93.1,93.06,93.08,111502.0,91.0737,91.1128,91.0737,91.0932,111502.0
2024-12-10 12:45:00,93.08,93.09,92.99,93.01,233248.0,91.0932,91.103,91.0052,91.0247,233248.0
2024-12-10 12:50:00,93.0,93.04,92.97,93.03,528839.0,91.0149,91.0541,90.9856,91.0443,528839.0
2024-12-10 12:55:00,93.04,93.06,93.0,93.01,224638.0,91.0541,91.0737,91.0149,91.0247,224638.0
2024-12-10 13:00:00,93.01,93.11,93.01,93.07,181926.0,91.0247,91.1226,91.0247,91.0834,181926.0
2024-12-10 13:05:00,93.06,93.09,93.04,93.08,240917.0,91.0737,91.103,91.0541,91.0932,240917.0
2024-12-10 13:10:00,93.08,93.13,93.07,93.13,135203.0,91.0932,91.1422,91.0834,91.1422,135203.0
2024-12-10 13:15:00,93.13,93.14,93.02,93.05,138815.0,91.1422,91.152,91.0345,91.0639,138815.0
2024-12-10 13:20:00,93.05,93.05,93.0,93.01,73385.0,91.0639,91.0639,91.0149,91.0247,73385.0
2024-12-10 13:25:00,93.01,93.05,93.01,93.04,108241.0,91.0247,91.0639,91.0247,91.0541,108241.0
2024-12-10 13:30:00,93.04,93.08,93.03,93.06,90521.0,91.0541,91.0932,91.0443,91.0737,90521.0
2024-12-10 13:35:00,93.07,93.07,93.02,93.03,69333.0,91.0834,91.0834,91.0345,91.0443,69333.0
2024-12-10 13:40:00,93.03,93.08,93.02,93.06,108604.0,91.0443,91.0932,91.0345,91.0737,108604.0
2024-12-10 13:45:00,93.06,93.18,93.05,93.16,159445.0,91.0737,91.1911,91.0639,91.1715,159445.0
2024-12-10 13:50:00,93.16,93.17,93.13,93.13,181310.0,91.1715,91.1813,91.1422,91.1422,181310.0
2024-12-10 13:55:00,93.13,93.18,93.11,93.14,134257.0,91.1422,91.1911,91.1226,91.152,134257.0
2024-12-10 14:00:00,93.15,93.16,93.11,93.16,100447.0,91.1617,91.1715,91.1226,91.1715,100447.0
2024-12-10 14:05:00,93.15,93.21,93.12,93.2,171886.0,91.1617,91.2205,91.1324,91.2107,171886.0
2024-12-10 14:10:00,93.21,93.24,93.18,93.2,126194.0,91.2205,91.2498,91.1911,91.2107,126194.0
2024-12-10 14:15:00,93.2,93.24,93.19,93.2,193086.0,91.2107,91.2498,91.2009,91.2107,193086.0
2024-12-10 14:20:00,93.19,93.23,93.18,93.2,100432.0,91.2009,91.24,91.1911,91.2107,100432.0
2024-12-10 14:25:00,93.19,93.21,93.18,93.19,174696.0,91.2009,91.2205,91.1911,91.2009,174696.0
2024-12-10 14:30:00,93.18,93.19,93.16,93.17,308959.0,91.1911,91.2009,91.1715,91.1813,308959.0
2024-12-10 14:35:00,93.16,93.17,93.14,93.14,65476.0,91.1715,91.1813,91.152,91.152,65476.0
2024-12-10 14:40:00,93.14,93.19,93.13,93.17,100491.0,91.152,91.2009,91.1422,91.1813,100491.0
2024-12-10 14:45:00,93.17,93.24,93.16,93.23,195236.0,91.1813,91.2498,91.1715,91.24,195236.0
2024-12-10 14:50:00,93.23,93.24,93.19,93.21,101049.0,91.24,91.2498,91.2009,91.2205,101049.0
2024-12-10 14:55:00,93.21,93.27,93.18,93.26,212230.0,91.2205,91.2792,91.1911,91.2694,212230.0
2024-12-10 15:00:00,93.26,93.28,93.17,93.2,244108.0,91.2694,91.289,91.1813,91.2107,244108.0
2024-12-10 15:05:00,93.2,93.23,93.18,93.2,173500.0,91.2107,91.24,91.1911,91.2107,173500.0
2024-12-10 15:10:00,93.2,93.27,93.19,93.22,95762.0,91.2107,91.2792,91.2009,91.2302,95762.0
2024-12-10 15:15:00,93.21,93.22,93.16,93.2,151981.0,91.2205,91.2302,91.1715,91.2107,151981.0
2024-12-10 15:20:00,93.19,93.2,93.17,93.17,218736.0,91.2009,91.2107,91.1813,91.1813,218736.0
2024-12-10 15:25:00,93.18,93.25,93.17,93.25,171087.0,91.1911,91.2596,91.1813,91.2596,171087.0
2024-12-10 15:30:00,93.25,93.27,93.2,93.21,244963.0,91.2596,91.2792,91.2107,91.2205,244963.0
2024-12-10 15:35:00,93.21,93.23,93.19,93.22,117921.0,91.2205,91.24,91.2009,91.2302,117921.0
2024-12-10 15:40:00,93.22,93.27,93.2,93.23,359412.0,91.2302,91.2792,91.2107,91.24,359412.0
2024-12-10 15:45:00,93.23,93.24,93.11,93.17,301966.0,91.24,91.2498,91.1226,91.1813,301966.0
2024-12-10 15:50:00,93.18,93.19,93.12,93.13,495251.0,91.1911,91.2009,91.1324,91.1422,495251.0
2024-12-10 15:55:00,93.13,93.13,93.02,93.09,3600041.0,91.1422,91.1422,91.0345,91.103,3600041.0
2024-12-11 09:30:00,93.07,93.17,93.0,93.15,425529.0,91.0834,91.1813,91.0149,91.1617,425529.0
2024-12-11 09:35:00,93.14,93.2,93.11,93.2,321022.0,91.152,91.2107,91.1226,91.2107,321022.0
2024-12-11 09:40:00,93.2,93.29,93.14,93.15,240711.0,91.2107,91.2988,91.152,91.1617,240711.0
2024-12-11 09:45:00,93.15,93.24,93.11,93.19,202885.0,91.1617,91.2498,91.1226,91.2009,202885.0
2024-12-11 09:50:00,93.2,93.2,93.07,93.09,171199.0,91.2107,91.2107,91.0834,91.103,171199.0
2024-12-11 09:55:00,93.09,93.14,93.06,93.07,165957.0,91.103,91.152,91.0737,91.0834,165957.0
2024-12-11 10:00:00,93.06,93.09,92.94,92.96,161875.0,91.0737,91.103,90.9562,90.9758,161875.0
2024-12-11 10:05:00,92.95,92.97,92.83,92.93,378271.0,90.966,90.9856,90.8486,90.9464,378271.0
2024-12-11 10:10:00,92.93,92.94,92.86,92.88,241466.0,90.9464,90.9562,90.8779,90.8975,241466.0
2024-12-11 10:15:00,92.89,92.92,92.76,92.78,320701.0,90.9073,90.9367,90.7801,90.7996,320701.0
2024-12-11 10:20:00,92.79,92.83,92.66,92.68,210344.0,90.8094,90.8486,90.6822,90.7018,210344.0
2024-12-11 10:25:00,92.69,92.74,92.59,92.6,510596.0,90.7116,90.7605,90.6137,90.6235,510596.0
2024-12-11 10:30:00,92.6,92.63,92.48,92.52,668102.0,90.6235,90.6528,90.506,90.5452,668102.0
2024-12-11 10:35:00,92.52,92.66,92.48,92.62,751356.0,90.5452,90.6822,90.506,90.6431,751356.0
2024-12-11 10:40:00,92.62,92.72,92.57,92.59,476117.0,90.6431,90.7409,90.5941,90.6137,476117.0
2024-12-11 10:45:00,92.58,92.62,92.54,92.58,202622.0,90.6039,90.6431,90.5648,90.6039,202622.0
2024-12-11 10:50:00,92.58,92.59,92.49,92.51,293655.0,90.6039,90.6137,90.5158,90.5354,293655.0
2024-12-11 10:55:00,92.5,92.58,92.49,92.57,354940.0,90.5256,90.6039,90.5158,90.5941,354940.0
2024-12-11 11:00:00,92.56,92.61,92.49,92.55,345122.0,90.5843,90.6333,90.5158,90.5745,345122.0
2024-12-11 11:05:00,92.56,92.59,92.46,92.54,282803.0,90.5843,90.6137,90.4865,90.5648,282803.0
2024-12-11 11:10:00,92.53,92.61,92.53,92.58,218597.0,90.555,90.6333,90.555,90.6039,218597.0
2024-12-11 11:15:00,92.59,92.63,92.58,92.62,275553.0,90.6137,90.6528,90.6039,90.6431,275553.0
2024-12-11 11:20:00,92.63,92.65,92.58,92.61,178365.0,90.6528,90.6724,90.6039,90.6333,178365.0
2024-12-11 11:25:00,92.61,92.64,92.59,92.62,188970.0,90.6333,90.6626,90.6137,90.6431,188970.0
2024-12-11 11:30:00,92.62,92.66,92.61,92.66,481884.0,90.6431,90.6822,90.6333,90.6822,481884.0
2024-12-11 11:35:00,92.65,92.72,92.64,92.7,221460.0,90.6724,90.7409,90.6626,90.7213,221460.0
2024-12-11 11:40:00,92.7,92.75,92.69,92.75,193656.0,90.7213,90.7703,90.7116,90.7703,193656.0
2024-12-11 11:45:00,92.74,92.75,92.67,92.72,465223.0,90.7605,90.7703,90.692,90.7409,465223.0
2024-12-11 11:50:00,92.72,92.79,92.72,92.76,233587.0,90.7409,90.8094,90.7409,90.7801,233587.0
2024-12-11 11:55:00,92.77,92.85,92.74,92.83,1058657.0,90.7899,90.8681,90.7605,90.8486,1058657.0
2024-12-11 12:00:00,92.83,92.83,92.73,92.75,173832.0,90.8486,90.8486,90.7507,90.7703,173832.0
2024-12-11 12:05:00,92.76,92.76,92.71,92.74,155810.0,90.7801,90.7801,90.7311,90.7605,155810.0
2024-12-11 12:10:00,92.74,92.75,92.68,92.74,510020.0,90.7605,90.7703,90.7018,90.7605,510020.0
2024-12-11 12:15:00,92.74,92.74,92.62,92.63,233157.0,90.7605,90.7605,90.6431,90.6528,233157.0
2024-12-11 12:20:00,92.63,92.63,92.54,92.55,137544.0,90.6528,90.6528,90.5648,90.5745,137544.0
2024-12-11 12:25:00,92.54,92.56,92.46,92.48,267502.0,90.5648,90.5843,90.4865,90.506,267502.0
2024-12-11 12:30:00,92.48,92.56,92.46,92.55,200748.0,90.506,90.5843,90.4865,90.5745,200748.0
2024-12-11 12:35:00,92.55,92.57,92.5,92.52,221603.0,90.5745,90.5941,90.5256,90.5452,221603.0
2024-12-11 12:40:00,92.52,92.52,92.47,92.48,128484.0,90.5452,90.5452,90.4963,90.506,128484.0
2024-12-11 12:45:00,92.48,92.51,92.47,92.48,130732.0,90.506,90.5354,90.4963,90.506,130732.0
2024-12-11 12:50:00,92.48,92.52,92.41,92.41,265111.0,90.506,90.5452,90.4375,90.4375,265111.0
2024-12-11 12:55:00,92.41,92.48,92.39,92.46,370492.0,90.4375,90.506,90.418,90.4865,370492.0
2024-12-11 13:00:00,92.46,92.69,92.46,92.56,569512.0,90.4865,90.7116,90.4865,90.5843,569512.0
2024-12-11 13:05:00,92.57,92.58,92.49,92.54,393308.0,90.5941,90.6039,90.5158,90.5648,393308.0
2024-12-11 13:10:00,92.53,92.61,92.5,92.54,335873.0,90.555,90.6333,90.5256,90.5648,335873.0
2024-12-11 13:15:00,92.54,92.61,92.53,92.53,118176.0,90.5648,90.6333,90.555,90.555,118176.0
2024-12-11 13:20:00,92.54,92.54,92.46,92.48,266876.0,90.5648,90.5648,90.4865,90.506,266876.0
2024-12-11 13:25:00,92.48,92.52,92.46,92.5,580789.0,90.506,90.5452,90.4865,90.5256,580789.0
2024-12-11 13:30:00,92.5,92.53,92.45,92.47,147821.0,90.5256,90.555,90.4767,90.4963,147821.0
2024-12-11 13:35:00,92.46,92.47,92.42,92.43,269168.0,90.4865,90.4963,90.4473,90.4571,269168.0
2024-12-11 13:40:00,92.43,92.43,92.28,92.31,548920.0,90.4571,90.4571,90.3103,90.3397,548920.0
2024-12-11 13:45:00,92.31,92.32,92.22,92.23,198554.0,90.3397,90.3495,90.2516,90.2614,198554.0
2024-12-11 13:50:00,92.23,92.28,92.17,92.2,467142.0,90.2614,90.3103,90.2027,90.232,467142.0
2024-12-11 13:55:00,92.2,92.24,92.16,92.17,277588.0,90.232,90.2712,90.1929,90.2027,277588.0
2024-12-11 14:00:00,92.16,92.19,92.11,92.14,417170.0,90.1929,90.2222,90.1439,90.1733,417170.0
2024-12-11 14:05:00,92.13,92.19,92.11,92.16,223049.0,90.1635,90.2222,90.1439,90.1929,223049.0
2024-12-11 14:10:00,92.16,92.23,92.15,92.22,264189.0,90.1929,90.2614,90.1831,90.2516,264189.0
2024-12-11 14:15:00,92.22,92.22,92.11,92.15,249691.0,90.2516,90.2516,90.1439,90.1831,249691.0
2024-12-11 14:20:00,92.16,92.17,92.12,92.17,215357.0,90.1929,90.2027,90.1537,90.2027,215357.0
2024-12-11 14:25:00,92.17,92.21,92.15,92.18,278734.0,90.2027,90.2418,90.1831,90.2124,278734.0
2024-12-11 14:30:00,92.17,92.24,92.16,92.19,401762.0,90.2027,90.2712,90.1929,90.2222,401762.0
2024-12-11 14:35:00,92.19,92.21,92.16,92.17,142171.0,90.2222,90.2418,90.1929,90.2027,142171.0
2024-12-11 14:40:00,92.17,92.2,92.14,92.15,158072.0,90.2027,90.232,90.1733,90.1831,158072.0
2024-12-11 14:45:00,92.15,92.19,92.11,92.16,251059.0,90.1831,90.2222,90.1439,90.1929,251059.0
2024-12-11 14:50:00,92.16,92.21,92.14,92.16,194968.0,90.1929,90.2418,90.1733,90.1929,194968.0
2024-12-11 14:55:00,92.16,92.2,92.1,92.18,449586.0,90.1929,90.232,90.1342,90.2124,449586.0
2024-12-11 15:00:00,92.18,92.2,92.1,92.17,503286.0,90.2124,90.232,90.1342,90.2027,503286.0
2024-12-11 15:05:00,92.16,92.19,92.11,92.12,277622.0,90.1929,90.2222,90.1439,90.1537,277622.0
2024-12-11 15:10:00,92.11,92.17,92.11,92.13,264703.0,90.1439,90.2027,90.1439,90.1635,264703.0
2024-12-11 15:15:00,92.13,92.23,92.12,92.23,302508.0,90.1635,90.2614,90.1537,90.2614,302508.0
2024-12-11 15:20:00,92.23,92.25,92.13,92.18,402417.0,90.2614,90.281,90.1635,90.2124,402417.0
2024-12-11 15:25:00,92.19,92.2,92.14,92.17,296448.0,90.2222,90.232,90.1733,90.2027,296448.0
2024-12-11 15:30:00,92.17,92.22,92.16,92.21,252733.0,90.2027,90.2516,90.1929,90.2418,252733.0
2024-12-11 15:35:00,92.2,92.21,92.13,92.14,423907.0,90.232,90.2418,90.1635,90.1733,423907.0
2024-12-11 15:40:00,92.14,92.18,92.13,92.17,286508.0,90.1733,90.2124,90.1635,90.2027,286508.0
2024-12-11 15:45:00,92.17,92.23,92.16,92.23,358773.0,90.2027,90.2614,90.1929,90.2614,358773.0
2024-12-11 15:50:00,92.23,92.24,92.17,92.19,716286.0,90.2614,90.2712,90.2027,90.2222,716286.0
2024-12-11 15:55:00,92.19,92.21,92.16,92.18,1709218.0,90.2222,90.2418,90.1929,90.2124,1709218.0
2024-12-12 09:30:00,91.64,91.75,91.62,91.7,589782.0,89.684,89.7916,89.6644,89.7427,589782.0
2024-12-12 09:35:00,91.7,91.74,91.54,91.59,453527.0,89.7427,89.7818,89.5861,89.635,453527.0
2024-12-12 09:40:00,91.59,91.65,91.57,91.61,580574.0,89.635,89.6938,89.6155,89.6546,580574.0
2024-12-12 09:45:00,91.61,91.64,91.56,91.59,376004.0,89.6546,89.684,89.6057,89.635,376004.0
2024-12-12 09:50:00,91.58,91.59,91.45,91.52,489337.0,89.6253,89.635,89.498,89.5665,489337.0
2024-12-12 09:55:00,91.52,91.53,91.4,91.43,437788.0,89.5665,89.5763,89.4491,89.4785,437788.0
2024-12-12 10:00:00,91.44,91.46,91.31,91.39,835747.0,89.4882,89.5078,89.361,89.4393,835747.0
2024-12-12 10:05:00,91.38,91.46,91.36,91.39,408621.0,89.4295,89.5078,89.4099,89.4393,408621.0
2024-12-12 10:10:00,91.38,91.51,91.35,91.51,507364.0,89.4295,89.5567,89.4002,89.5567,507364.0
2024-12-12 10:15:00,91.5,91.52,91.44,91.48,295458.0,89.547,89.5665,89.4882,89.5274,295458.0
2024-12-12 10:20:00,91.49,91.54,91.48,91.52,1129775.0,89.5372,89.5861,89.5274,89.5665,1129775.0
2024-12-12 10:25:00,91.53,91.58,91.49,91.53,506424.0,89.5763,89.6253,89.5372,89.5763,506424.0
2024-12-12 10:30:00,91.52,91.62,91.48,91.61,438225.0,89.5665,89.6644,89.5274,89.6546,438225.0
2024-12-12 10:35:00,91.61,91.68,91.56,91.66,384876.0,89.6546,89.7231,89.6057,89.7035,384876.0
2024-12-12 10:40:00,91.66,91.66,91.56,91.62,769550.0,89.7035,89.7035,89.6057,89.6644,769550.0
2024-12-12 10:45:00,91.61,91.63,91.56,91.61,113148.0,89.6546,89.6742,89.6057,89.6546,113148.0
2024-12-12 10:50:00,91.61,91.64,91.57,91.64,182564.0,89.6546,89.684,89.6155,89.684,182564.0
2024-12-12 10:55:00,91.64,91.66,91.56,91.62,162701.0,89.684,89.7035,89.6057,89.6644,162701.0
2024-12-12 11:00:00,91.61,91.67,91.58,91.63,189461.0,89.6546,89.7133,89.6253,89.6742,189461.0
2024-12-12 11:05:00,91.64,91.7,91.62,91.7,143712.0,89.684,89.7427,89.6644,89.7427,143712.0
2024-12-12 11:10:00,91.7,91.71,91.68,91.7,182453.0,89.7427,89.7525,89.7231,89.7427,182453.0
2024-12-12 11:15:00,91.69,91.7,91.61,91.63,103981.0,89.7329,89.7427,89.6546,89.6742,103981.0
2024-12-12 11:20:00,91.62,91.64,91.53,91.55,167587.0,89.6644,89.684,89.5763,89.5959,167587.0
2024-12-12 11:25:00,91.55,91.63,91.54,91.62,139088.0,89.5959,89.6742,89.5861,89.6644,139088.0
2024-12-12 11:30:00,91.62,91.63,91.55,91.58,177098.0,89.6644,89.6742,89.5959,89.6253,177098.0
2024-12-12 11:35:00,91.58,91.64,91.51,91.52,300385.0,89.6253,89.684,89.5567,89.5665,300385.0
2024-12-12 11:40:00,91.53,91.54,91.49,91.53,227522.0,89.5763,89.5861,89.5372,89.5763,227522.0
2024-12-12 11:45:00,91.52,91.53,91.45,91.48,236231.0,89.5665,89.5763,89.498,89.5274,236231.0
2024-12-12 11:50:00,91.48,91.49,91.42,91.43,272140.0,89.5274,89.5372,89.4687,89.4785,272140.0
2024-12-12 11:55:00,91.43,91.45,91.39,91.41,200232.0,89.4785,89.498,89.4393,89.4589,200232.0
2024-12-12 12:00:00,91.41,91.44,91.39,91.42,1159100.0,89.4589,89.4882,89.4393,89.4687,1159100.0
2024-12-12 12:05:00,91.43,91.5,91.42,91.45,961832.0,89.4785,89.547,89.4687,89.498,961832.0
2024-12-12 12:10:00,91.45,91.51,91.44,91.5,248865.0,89.498,89.5567,89.4882,89.547,248865.0
2024-12-12 12:15:00,91.5,91.5,91.4,91.41,203719.0,89.547,89.547,89.4491,89.4589,203719.0
2024-12-12 12:20:00,91.41,91.43,91.35,91.36,247909.0,89.4589,89.4785,89.4002,89.4099,247909.0
2024-12-12 12:25:00,91.36,91.44,91.34,91.43,327457.0,89.4099,89.4882,89.3904,89.4785,327457.0
2024-12-12 12:30:00,91.44,91.44,91.39,91.44,405997.0,89.4882,89.4882,89.4393,89.4882,405997.0
2024-12-12 12:35:00,91.44,91.44,91.39,91.43,189715.0,89.4882,89.4882,89.4393,89.4785,189715.0
2024-12-12 12:40:00,91.42,91.49,91.41,91.45,216774.0,89.4687,89.5372,89.4589,89.498,216774.0
2024-12-12 12:45:00,91.45,91.54,91.44,91.47,128957.0,89.498,89.5861,89.4882,89.5176,128957.0
2024-12-12 12:50:00,91.47,91.47,91.42,91.43,158708.0,89.5176,89.5176,89.4687,89.4785,158708.0
2024-12-12 12:55:00,91.44,91.54,91.43,91.53,260181.0,89.4882,89.5861,89.4785,89.5763,260181.0
2024-12-12 13:00:00,91.53,91.6,91.32,91.34,695740.0,89.5763,89.6448,89.3708,89.3904,695740.0
2024-12-12 13:05:00,91.33,91.38,91.29,91.35,416650.0,89.3806,89.4295,89.3414,89.4002,416650.0
2024-12-12 13:10:00,91.35,91.36,91.31,91.31,130109.0,89.4002,89.4099,89.361,89.361,130109.0
2024-12-12 13:15:00,91.31,91.36,91.29,91.34,154410.0,89.361,89.4099,89.3414,89.3904,154410.0
2024-12-12 13:20:00,91.34,91.35,91.32,91.34,135488.0,89.3904,89.4002,89.3708,89.3904,135488.0
2024-12-12 13:25:00,91.34,91.4,91.33,91.38,987615.0,89.3904,89.4491,89.3806,89.4295,987615.0
2024-12-12 13:30:00,91.38,91.39,91.32,91.32,131561.0,89.4295,89.4393,89.3708,89.3708,131561.0
2024-12-12 13:35:00,91.33,91.36,91.3,91.33,196138.0,89.3806,89.4099,89.3512,89.3806,196138.0
2024-12-12 13:40:00,91.34,91.34,91.3,91.34,192166.0,89.3904,89.3904,89.3512,89.3904,192166.0
2024-12-12 13:45:00,91.34,91.34,91.3,91.31,276959.0,89.3904,89.3904,89.3512,89.361,276959.0
2024-12-12 13:50:00,91.3,91.31,91.23,91.29,322310.0,89.3512,89.361,89.2827,89.3414,322310.0
2024-12-12 13:55:00,91.29,91.29,91.15,91.19,337514.0,89.3414,89.3414,89.2044,89.2436,337514.0
2024-12-12 14:00:00,91.19,91.21,91.15,91.2,502057.0,89.2436,89.2632,89.2044,89.2534,502057.0
2024-12-12 14:05:00,91.2,91.21,91.17,91.19,280613.0,89.2534,89.2632,89.224,89.2436,280613.0
2024-12-12 14:10:00,91.19,91.19,91.09,91.1,259720.0,89.2436,89.2436,89.1457,89.1555,259720.0
2024-12-12 14:15:00,91.1,91.16,91.06,91.14,395482.0,89.1555,89.2142,89.1164,89.1946,395482.0
2024-12-12 14:20:00,91.14,91.21,91.12,91.2,200693.0,89.1946,89.2632,89.1751,89.2534,200693.0
2024-12-12 14:25:00,91.2,91.2,91.13,91.15,144293.0,89.2534,89.2534,89.1849,89.2044,144293.0
2024-12-12 14:30:00,91.15,91.16,91.07,91.15,207167.0,89.2044,89.2142,89.1261,89.2044,207167.0
2024-12-12 14:35:00,91.16,91.21,91.14,91.2,136680.0,89.2142,89.2632,89.1946,89.2534,136680.0
2024-12-12 14:40:00,91.2,91.21,91.16,91.2,239138.0,89.2534,89.2632,89.2142,89.2534,239138.0
2024-12-12 14:45:00,91.2,91.2,91.12,91.13,135936.0,89.2534,89.2534,89.1751,89.1849,135936.0
2024-12-12 14:50:00,91.13,91.18,91.1,91.18,349491.0,89.1849,89.2338,89.1555,89.2338,349491.0
2024-12-12 14:55:00,91.18,91.18,91.12,91.17,329746.0,89.2338,89.2338,89.1751,89.224,329746.0
2024-12-12 15:00:00,91.16,91.18,91.06,91.08,173579.0,89.2142,89.2338,89.1164,89.1359,173579.0
2024-12-12 15:05:00,91.08,91.12,91.07,91.12,234678.0,89.1359,89.1751,89.1261,89.1751,234678.0
2024-12-12 15:10:00,91.12,91.14,91.11,91.13,171789.0,89.1751,89.1946,89.1653,89.1849,171789.0
2024-12-12 15:15:00,91.12,91.13,91.11,91.12,136456.0,89.1751,89.1849,89.1653,89.1751,136456.0
2024-12-12 15:20:00,91.11,91.13,91.09,91.12,199237.0,89.1653,89.1849,89.1457,89.1751,199237.0
2024-12-12 15:25:00,91.13,91.13,91.09,91.11,132027.0,89.1849,89.1849,89.1457,89.1653,132027.0
2024-12-12 15:30:00,91.11,91.12,91.07,91.07,136886.0,89.1653,89.1751,89.1261,89.1261,136886.0
2024-12-12 15:35:00,91.08,91.09,91.06,91.08,194272.0,89.1359,89.1457,89.1164,89.1359,194272.0
2024-12-12 15:40:00,91.09,91.12,91.08,91.09,229949.0,89.1457,89.1751,89.1359,89.1457,229949.0
2024-12-12 15:45:00,91.09,91.11,91.07,91.09,425320.0,89.1457,89.1653,89.1261,89.1457,425320.0
2024-12-12 15:50:00,91.09,91.12,91.07,91.08,590312.0,89.1457,89.1751,89.1261,89.1359,590312.0
2024-12-12 15:55:00,91.08,91.11,91.0,91.09,3981273.0,89.1359,89.1653,89.0576,89.1457,3981273.0
2024-12-13 09:30:00,90.8,90.85,90.74,90.75,808495.0,88.8619,88.9108,88.8032,88.813,808495.0
2024-12-13 09:35:00,90.76,90.76,90.67,90.7,210261.0,88.8228,88.8228,88.7347,88.764,210261.0
2024-12-13 09:40:00,90.7,90.78,90.69,90.75,346386.0,88.764,88.8423,88.7542,88.813,346386.0
2024-12-13 09:45:00,90.75,90.77,90.7,90.74,218119.0,88.813,88.8325,88.764,88.8032,218119.0
2024-12-13 09:50:00,90.73,90.74,90.6,90.68,353306.0,88.7934,88.8032,88.6662,88.7445,353306.0
2024-12-13 09:55:00,90.68,90.7,90.64,90.65,355618.0,88.7445,88.764,88.7053,88.7151,355618.0
2024-12-13 10:00:00,90.65,90.7,90.61,90.64,312274.0,88.7151,88.764,88.676,88.7053,312274.0
2024-12-13 10:05:00,90.63,90.72,90.62,90.69,467603.0,88.6955,88.7836,88.6857,88.7542,467603.0
2024-12-13 10:10:00,90.7,90.7,90.63,90.64,219958.0,88.764,88.764,88.6955,88.7053,219958.0
2024-12-13 10:15:00,90.64,90.65,90.56,90.57,578100.0,88.7053,88.7151,88.627,88.6368,578100.0
2024-12-13 10:20:00,90.58,90.63,90.56,90.59,255187.0,88.6466,88.6955,88.627,88.6564,255187.0
2024-12-13 10:25:00,90.59,90.6,90.51,90.56,184560.0,88.6564,88.6662,88.5781,88.627,184560.0
2024-12-13 10:30:00,90.55,90.58,90.51,90.53,398161.0,88.6172,88.6466,88.5781,88.5977,398161.0
2024-12-13 10:35:00,90.53,90.53,90.48,90.52,203517.0,88.5977,88.5977,88.5487,88.5879,203517.0
2024-12-13 10:40:00,90.52,90.62,90.51,90.61,317332.0,88.5879,88.6857,88.5781,88.676,317332.0
2024-12-13 10:45:00,90.61,90.63,90.53,90.56,237392.0,88.676,88.6955,88.5977,88.627,237392.0
2024-12-13 10:50:00,90.56,90.6,90.54,90.55,90105.0,88.627,88.6662,88.6075,88.6172,90105.0
2024-12-13 10:55:00,90.55,90.55,90.46,90.52,197515.0,88.6172,88.6172,88.5292,88.5879,197515.0
2024-12-13 11:00:00,90.51,90.53,90.43,90.47,206651.0,88.5781,88.5977,88.4998,88.5389,206651.0
2024-12-13 11:05:00,90.48,90.53,90.44,90.5,158095.0,88.5487,88.5977,88.5096,88.5683,158095.0
2024-12-13 11:10:00,90.51,90.56,90.5,90.55,204750.0,88.5781,88.627,88.5683,88.6172,204750.0
2024-12-13 11:15:00,90.55,90.59,90.52,90.56,117527.0,88.6172,88.6564,88.5879,88.627,117527.0
2024-12-13 11:20:00,90.56,90.57,90.52,90.53,143704.0,88.627,88.6368,88.5879,88.5977,143704.0
2024-12-13 11:25:00,90.53,90.54,90.47,90.48,146992.0,88.5977,88.6075,88.5389,88.5487,146992.0
2024-12-13 11:30:00,90.47,90.49,90.44,90.47,168355.0,88.5389,88.5585,88.5096,88.5389,168355.0
2024-12-13 11:35:00,90.47,90.48,90.43,90.48,337351.0,88.5389,88.5487,88.4998,88.5487,337351.0
2024-12-13 11:40:00,90.48,90.5,90.45,90.5,212652.0,88.5487,88.5683,88.5194,88.5683,212652.0
2024-12-13 11:45:00,90.5,90.55,90.49,90.52,102315.0,88.5683,88.6172,88.5585,88.5879,102315.0
2024-12-13 11:50:00,90.53,90.55,90.5,90.53,266170.0,88.5977,88.6172,88.5683,88.5977,266170.0
2024-12-13 11:55:00,90.53,90.53,90.42,90.44,208878.0,88.5977,88.5977,88.49,88.5096,208878.0
2024-12-13 12:00:00,90.44,90.46,90.43,90.44,158616.0,88.5096,88.5292,88.4998,88.5096,158616.0
2024-12-13 12:05:00,90.44,90.47,90.41,90.47,98634.0,88.5096,88.5389,88.4802,88.5389,98634.0
2024-12-13 12:10:00,90.48,90.49,90.4,90.41,97032.0,88.5487,88.5585,88.4704,88.4802,97032.0
2024-12-13 12:15:00,90.41,90.41,90.29,90.29,300324.0,88.4802,88.4802,88.3628,88.3628,300324.0
2024-12-13 12:20:00,90.29,90.33,90.28,90.32,128259.0,88.3628,88.4019,88.353,88.3921,128259.0
2024-12-13 12:25:00,90.32,90.32,90.25,90.26,134216.0,88.3921,88.3921,88.3236,88.3334,134216.0
2024-12-13 12:30:00,90.26,90.28,90.21,90.24,199000.0,88.3334,88.353,88.2845,88.3139,199000.0
2024-12-13 12:35:00,90.23,90.28,90.22,90.25,344296.0,88.3041,88.353,88.2943,88.3236,344296.0
2024-12-13 12:40:00,90.26,90.3,90.24,90.3,430796.0,88.3334,88.3726,88.3139,88.3726,430796.0
2024-12-13 12:45:00,90.3,90.31,90.29,90.3,122205.0,88.3726,88.3824,88.3628,88.3726,122205.0
2024-12-13 12:50:00,90.3,90.35,90.29,90.31,200659.0,88.3726,88.4215,88.3628,88.3824,200659.0
2024-12-13 12:55:00,90.31,90.34,90.28,90.3,180991.0,88.3824,88.4117,88.353,88.3726,180991.0
2024-12-13 13:00:00,90.3,90.31,90.24,90.25,190300.0,88.3726,88.3824,88.3139,88.3236,190300.0
2024-12-13 13:05:00,90.24,90.25,90.2,90.24,240803.0,88.3139,88.3236,88.2747,88.3139,240803.0
2024-12-13 13:10:00,90.23,90.24,90.2,90.23,166141.0,88.3041,88.3139,88.2747,88.3041,166141.0
2024-12-13 13:15:00,90.23,90.25,90.22,90.25,117188.0,88.3041,88.3236,88.2943,88.3236,117188.0
2024-12-13 13:20:00,90.24,90.27,90.22,90.25,146547.0,88.3139,88.3432,88.2943,88.3236,146547.0
2024-12-13 13:25:00,90.25,90.26,90.22,90.23,268604.0,88.3236,88.3334,88.2943,88.3041,268604.0
2024-12-13 13:30:00,90.23,90.26,90.18,90.25,324905.0,88.3041,88.3334,88.2551,88.3236,324905.0
2024-12-13 13:35:00,90.25,90.3,90.24,90.3,207014.0,88.3236,88.3726,88.3139,88.3726,207014.0
2024-12-13 13:40:00,90.3,90.34,90.28,90.31,409897.0,88.3726,88.4117,88.353,88.3824,409897.0
2024-12-13 13:45:00,90.31,90.31,90.28,90.3,94515.0,88.3824,88.3824,88.353,88.3726,94515.0
2024-12-13 13:50:00,90.29,90.3,90.21,90.23,137433.0,88.3628,88.3726,88.2845,88.3041,137433.0
2024-12-13 13:55:00,90.23,90.26,90.22,90.25,185907.0,88.3041,88.3334,88.2943,88.3236,185907.0
2024-12-13 14:00:00,90.25,90.26,90.21,90.24,176460.0,88.3236,88.3334,88.2845,88.3139,176460.0
2024-12-13 14:05:00,90.24,90.28,90.22,90.26,135164.0,88.3139,88.353,88.2943,88.3334,135164.0
2024-12-13 14:10:00,90.26,90.26,90.22,90.23,130690.0,88.3334,88.3334,88.2943,88.3041,130690.0
2024-12-13 14:15:00,90.24,90.27,90.23,90.26,113459.0,88.3139,88.3432,88.3041,88.3334,113459.0
2024-12-13 14:20:00,90.25,90.26,90.21,90.22,125628.0,88.3236,88.3334,88.2845,88.2943,125628.0
2024-12-13 14:25:00,90.22,90.22,90.17,90.19,159938.0,88.2943,88.2943,88.2453,88.2649,159938.0
2024-12-13 14:30:00,90.19,90.21,90.16,90.19,161973.0,88.2649,88.2845,88.2356,88.2649,161973.0
2024-12-13 14:35:00,90.19,90.21,90.17,90.2,128449.0,88.2649,88.2845,88.2453,88.2747,128449.0
2024-12-13 14:40:00,90.2,90.25,90.19,90.23,157190.0,88.2747,88.3236,88.2649,88.3041,157190.0
2024-12-13 14:45:00,90.23,90.24,90.15,90.16,120427.0,88.3041,88.3139,88.2258,88.2356,120427.0
2024-12-13 14:50:00,90.16,90.23,90.14,90.23,182204.0,88.2356,88.3041,88.216,88.3041,182204.0
2024-12-13 14:55:00,90.23,90.23,90.17,90.2,373873.0,88.3041,88.3041,88.2453,88.2747,373873.0
2024-12-13 15:00:00,90.19,90.21,90.13,90.17,299313.0,88.2649,88.2845,88.2062,88.2453,299313.0
2024-12-13 15:05:00,90.17,90.19,90.16,90.16,135427.0,88.2453,88.2649,88.2356,88.2356,135427.0
2024-12-13 15:10:00,90.17,90.19,90.1,90.12,580889.0,88.2453,88.2649,88.1768,88.1964,580889.0
2024-12-13 15:15:00,90.12,90.13,90.08,90.1,236173.0,88.1964,88.2062,88.1573,88.1768,236173.0
2024-12-13 15:20:00,90.09,90.13,90.08,90.13,587851.0,88.1671,88.2062,88.1573,88.2062,587851.0
2024-12-13 15:25:00,90.13,90.16,90.11,90.15,538873.0,88.2062,88.2356,88.1866,88.2258,538873.0
2024-12-13 15:30:00,90.15,90.22,90.14,90.21,430724.0,88.2258,88.2943,88.216,88.2845,430724.0
2024-12-13 15:35:00,90.22,90.22,90.16,90.2,229307.0,88.2943,88.2943,88.2356,88.2747,229307.0
2024-12-13 15:40:00,90.2,90.21,90.18,90.2,167702.0,88.2747,88.2845,88.2551,88.2747,167702.0
2024-12-13 15:45:00,90.19,90.23,90.17,90.22,292250.0,88.2649,88.3041,88.2453,88.2943,292250.0
2024-12-13 15:50:00,90.21,90.26,90.2,90.23,775812.0,88.2845,88.3334,88.2747,88.3041,775812.0
2024-12-13 15:55:00,90.23,90.27,90.18,90.27,4535623.0,88.3041,88.3432,88.2551,88.3432,4535623.0
2024-12-16 09:30:00,90.55,90.6,90.51,90.53,496349.0,88.6172,88.6662,88.5781,88.5977,496349.0
2024-12-16 09:35:00,90.53,90.59,90.52,90.55,806607.0,88.5977,88.6564,88.5879,88.6172,806607.0
2024-12-16 09:40:00,90.55,90.56,90.48,90.52,194456.0,88.6172,88.627,88.5487,88.5879,194456.0
2024-12-16 09:45:00,90.52,90.52,90.25,90.26,477885.0,88.5879,88.5879,88.3236,88.3334,477885.0
2024-12-16 09:50:00,90.25,90.32,90.24,90.31,378014.0,88.3236,88.3921,88.3139,88.3824,378014.0
2024-12-16 09:55:00,90.3,90.39,90.26,90.39,524861.0,88.3726,88.4607,88.3334,88.4607,524861.0
2024-12-16 10:00:00,90.39,90.53,90.38,90.52,347000.0,88.4607,88.5977,88.4509,88.5879,347000.0
2024-12-16 10:05:00,90.51,90.62,90.51,90.53,333051.0,88.5781,88.6857,88.5781,88.5977,333051.0
2024-12-16 10:10:00,90.53,90.55,90.43,90.47,313913.0,88.5977,88.6172,88.4998,88.5389,313913.0
2024-12-16 10:15:00,90.47,90.51,90.36,90.38,424087.0,88.5389,88.5781,88.4313,88.4509,424087.0
2024-12-16 10:20:00,90.38,90.4,90.34,90.34,573091.0,88.4509,88.4704,88.4117,88.4117,573091.0
2024-12-16 10:25:00,90.34,90.44,90.34,90.38,659660.0,88.4117,88.5096,88.4117,88.4509,659660.0
2024-12-16 10:30:00,90.38,90.46,90.36,90.46,264874.0,88.4509,88.5292,88.4313,88.5292,264874.0
2024-12-16 10:35:00,90.46,90.51,90.44,90.49,135619.0,88.5292,88.5781,88.5096,88.5585,135619.0
2024-12-16 10:40:00,90.48,90.54,90.43,90.51,184024.0,88.5487,88.6075,88.4998,88.5781,184024.0
2024-12-16 10:45:00,90.52,90.54,90.45,90.45,225156.0,88.5879,88.6075,88.5194,88.5194,225156.0
2024-12-16 10:50:00,90.45,90.45,90.3,90.31,465025.0,88.5194,88.5194,88.3726,88.3824,465025.0
2024-12-16 10:55:00,90.31,90.32,90.22,90.24,532161.0,88.3824,88.3921,88.2943,88.3139,532161.0
2024-12-16 11:00:00,90.24,90.33,90.24,90.31,290396.0,88.3139,88.4019,88.3139,88.3824,290396.0
2024-12-16 11:05:00,90.31,90.35,90.26,90.27,278897.0,88.3824,88.4215,88.3334,88.3432,278897.0
2024-12-16 11:10:00,90.28,90.32,90.27,90.28,112683.0,88.353,88.3921,88.3432,88.353,112683.0
2024-12-16 11:15:00,90.27,90.27,90.19,90.22,362745.0,88.3432,88.3432,88.2649,88.2943,362745.0
2024-12-16 11:20:00,90.22,90.23,90.09,90.11,736893.0,88.2943,88.3041,88.1671,88.1866,736893.0
2024-12-16 11:25:00,90.11,90.12,90.05,90.08,309017.0,88.1866,88.1964,88.1279,88.1573,309017.0
2024-12-16 11:30:00,90.08,90.19,90.08,90.13,432113.0,88.1573,88.2649,88.1573,88.2062,432113.0
2024-12-16 11:35:00,90.13,90.15,90.09,90.11,183885.0,88.2062,88.2258,88.1671,88.1866,183885.0
2024-12-16 11:40:00,90.12,90.12,90.07,90.08,160826.0,88.1964,88.1964,88.1475,88.1573,160826.0
2024-12-16 11:45:00,90.07,90.14,90.05,90.14,122368.0,88.1475,88.216,88.1279,88.216,122368.0
2024-12-16 11:50:00,90.13,90.14,90.08,90.12,64925.0,88.2062,88.216,88.1573,88.1964,64925.0
2024-12-16 11:55:00,90.12,90.16,90.1,90.13,118705.0,88.1964,88.2356,88.1768,88.2062,118705.0
2024-12-16 12:00:00,90.14,90.17,90.13,90.14,162825.0,88.216,88.2453,88.2062,88.216,162825.0
2024-12-16 12:05:00,90.15,90.22,90.14,90.2,183915.0,88.2258,88.2943,88.216,88.2747,183915.0
2024-12-16 12:10:00,90.2,90.26,90.18,90.26,109785.0,88.2747,88.3334,88.2551,88.3334,109785.0
2024-12-16 12:15:00,90.25,90.26,90.21,90.22,128921.0,88.3236,88.3334,88.2845,88.2943,128921.0
2024-12-16 12:20:00,90.22,90.24,90.15,90.15,204591.0,88.2943,88.3139,88.2258,88.2258,204591.0
2024-12-16 12:25:00,90.16,90.17,90.13,90.14,174690.0,88.2356,88.2453,88.2062,88.216,174690.0
2024-12-16 12:30:00,90.14,90.15,90.12,90.14,74936.0,88.216,88.2258,88.1964,88.216,74936.0
2024-12-16 12:35:00,90.13,90.16,90.11,90.16,90004.0,88.2062,88.2356,88.1866,88.2356,90004.0
2024-12-16 12:40:00,90.16,90.23,90.14,90.2,171374.0,88.2356,88.3041,88.216,88.2747,171374.0
2024-12-16 12:45:00,90.2,90.23,90.18,90.21,136315.0,88.2747,88.3041,88.2551,88.2845,136315.0
2024-12-16 12:50:00,90.2,90.21,90.15,90.19,112206.0,88.2747,88.2845,88.2258,88.2649,112206.0
2024-12-16 12:55:00,90.19,90.23,90.15,90.23,140834.0,88.2649,88.3041,88.2258,88.3041,140834.0
2024-12-16 13:00:00,90.23,90.29,90.2,90.25,179168.0,88.3041,88.3628,88.2747,88.3236,179168.0
2024-12-16 13:05:00,90.25,90.27,90.2,90.21,66163.0,88.3236,88.3432,88.2747,88.2845,66163.0
2024-12-16 13:10:00,90.2,90.24,90.2,90.23,116399.0,88.2747,88.3139,88.2747,88.3041,116399.0
2024-12-16 13:15:00,90.23,90.23,90.18,90.2,174307.0,88.3041,88.3041,88.2551,88.2747,174307.0
2024-12-16 13:20:00,90.2,90.24,90.19,90.22,100502.0,88.2747,88.3139,88.2649,88.2943,100502.0
2024-12-16 13:25:00,90.22,90.23,90.17,90.22,210753.0,88.2943,88.3041,88.2453,88.2943,210753.0
2024-12-16 13:30:00,90.22,90.23,90.19,90.2,74616.0,88.2943,88.3041,88.2649,88.2747,74616.0
2024-12-16 13:35:00,90.2,90.23,90.2,90.21,105751.0,88.2747,88.3041,88.2747,88.2845,105751.0
2024-12-16 13:40:00,90.22,90.25,90.21,90.21,72055.0,88.2943,88.3236,88.2845,88.2845,72055.0
2024-12-16 13:45:00,90.22,90.23,90.2,90.21,84175.0,88.2943,88.3041,88.2747,88.2845,84175.0
2024-12-16 13:50:00,90.22,90.31,90.22,90.3,184527.0,88.2943,88.3824,88.2943,88.3726,184527.0
2024-12-16 13:55:00,90.3,90.3,90.29,90.3,66564.0,88.3726,88.3726,88.3628,88.3726,66564.0
2024-12-16 14:00:00,90.3,90.32,90.22,90.23,187916.0,88.3726,88.3921,88.2943,88.3041,187916.0
2024-12-16 14:05:00,90.23,90.26,90.22,90.23,105615.0,88.3041,88.3334,88.2943,88.3041,105615.0
2024-12-16 14:10:00,90.24,90.24,90.2,90.22,95309.0,88.3139,88.3139,88.2747,88.2943,95309.0
2024-12-16 14:15:00,90.22,90.25,90.22,90.25,78625.0,88.2943,88.3236,88.2943,88.3236,78625.0
2024-12-16 14:20:00,90.25,90.27,90.23,90.24,51803.0,88.3236,88.3432,88.3041,88.3139,51803.0
2024-12-16 14:25:00,90.24,90.33,90.23,90.31,82357.0,88.3139,88.4019,88.3041,88.3824,82357.0
2024-12-16 14:30:00,90.31,90.33,90.29,90.31,94649.0,88.3824,88.4019,88.3628,88.3824,94649.0
2024-12-16 14:35:00,90.32,90.32,90.26,90.27,80136.0,88.3921,88.3921,88.3334,88.3432,80136.0
2024-12-16 14:40:00,90.27,90.29,90.26,90.28,80907.0,88.3432,88.3628,88.3334,88.353,80907.0
2024-12-16 14:45:00,90.28,90.34,90.26,90.34,128604.0,88.353,88.4117,88.3334,88.4117,128604.0
2024-12-16 14:50:00,90.34,90.36,90.31,90.35,213946.0,88.4117,88.4313,88.3824,88.4215,213946.0
2024-12-16 14:55:00,90.36,90.38,90.3,90.3,194947.0,88.4313,88.4509,88.3726,88.3726,194947.0
2024-12-16 15:00:00,90.3,90.33,90.28,90.31,86227.0,88.3726,88.4019,88.353,88.3824,86227.0
2024-12-16 15:05:00,90.31,90.33,90.29,90.32,110789.0,88.3824,88.4019,88.3628,88.3921,110789.0
2024-12-16 15:10:00,90.31,90.33,90.3,90.32,93781.0,88.3824,88.4019,88.3726,88.3921,93781.0
2024-12-16 15:15:00,90.33,90.37,90.32,90.37,103016.0,88.4019,88.4411,88.3921,88.4411,103016.0
2024-12-16 15:20:00,90.37,90.38,90.35,90.37,86817.0,88.4411,88.4509,88.4215,88.4411,86817.0
2024-12-16 15:25:00,90.38,90.43,90.37,90.41,123341.0,88.4509,88.4998,88.4411,88.4802,123341.0
2024-12-16 15:30:00,90.42,90.43,90.38,90.38,139873.0,88.49,88.4998,88.4509,88.4509,139873.0
2024-12-16 15:35:00,90.38,90.4,90.36,90.38,172524.0,88.4509,88.4704,88.4313,88.4509,172524.0
2024-12-16 15:40:00,90.38,90.39,90.35,90.36,215966.0,88.4509,88.4607,88.4215,88.4313,215966.0
2024-12-16 15:45:00,90.35,90.37,90.31,90.36,373082.0,88.4215,88.4411,88.3824,88.4313,373082.0
2024-12-16 15:50:00,90.36,90.46,90.36,90.45,398482.0,88.4313,88.5292,88.4313,88.5194,398482.0
2024-12-16 15:55:00,90.46,90.5,90.39,90.4,1238001.0,88.5292,88.5683,88.4607,88.4704,1238001.0
2024-12-17 09:30:00,90.52,90.58,90.49,90.53,581409.0,88.5879,88.6466,88.5585,88.5977,581409.0
2024-12-17 09:35:00,90.54,90.58,90.51,90.54,215637.0,88.6075,88.6466,88.5781,88.6075,215637.0
2024-12-17 09:40:00,90.54,90.56,90.48,90.49,253132.0,88.6075,88.627,88.5487,88.5585,253132.0
2024-12-17 09:45:00,90.49,90.59,90.48,90.54,247538.0,88.5585,88.6564,88.5487,88.6075,247538.0
2024-12-17 09:50:00,90.54,90.55,90.45,90.49,170424.0,88.6075,88.6172,88.5194,88.5585,170424.0
2024-12-17 09:55:00,90.49,90.65,90.49,90.63,337761.0,88.5585,88.7151,88.5585,88.6955,337761.0
2024-12-17 10:00:00,90.64,90.68,90.59,90.62,448630.0,88.7053,88.7445,88.6564,88.6857,448630.0
2024-12-17 10:05:00,90.62,90.65,90.58,90.6,186480.0,88.6857,88.7151,88.6466,88.6662,186480.0
2024-12-17 10:10:00,90.59,90.63,90.55,90.62,142468.0,88.6564,88.6955,88.6172,88.6857,142468.0
2024-12-17 10:15:00,90.61,90.82,90.6,90.72,572258.0,88.676,88.8815,88.6662,88.7836,572258.0
2024-12-17 10:20:00,90.72,90.82,90.7,90.82,305502.0,88.7836,88.8815,88.764,88.8815,305502.0
2024-12-17 10:25:00,90.81,90.87,90.75,90.75,226846.0,88.8717,88.9304,88.813,88.813,226846.0
2024-12-17 10:30:00,90.75,90.76,90.68,90.73,216085.0,88.813,88.8228,88.7445,88.7934,216085.0
2024-12-17 10:35:00,90.73,90.75,90.64,90.73,217295.0,88.7934,88.813,88.7053,88.7934,217295.0
2024-12-17 10:40:00,90.73,90.76,90.7,90.73,108887.0,88.7934,88.8228,88.764,88.7934,108887.0
2024-12-17 10:45:00,90.73,90.74,90.67,90.69,94640.0,88.7934,88.8032,88.7347,88.7542,94640.0
2024-12-17 10:50:00,90.7,90.85,90.7,90.84,184552.0,88.764,88.9108,88.764,88.901,184552.0
2024-12-17 10:55:00,90.83,90.84,90.76,90.81,131590.0,88.8913,88.901,88.8228,88.8717,131590.0
2024-12-17 11:00:00,90.8,90.82,90.73,90.79,350831.0,88.8619,88.8815,88.7934,88.8521,350831.0
2024-12-17 11:05:00,90.78,90.79,90.72,90.75,146588.0,88.8423,88.8521,88.7836,88.813,146588.0
2024-12-17 11:10:00,90.76,90.76,90.65,90.68,144633.0,88.8228,88.8228,88.7151,88.7445,144633.0
2024-12-17 11:15:00,90.68,90.71,90.66,90.7,255177.0,88.7445,88.7738,88.7249,88.764,255177.0
2024-12-17 11:20:00,90.7,90.75,90.68,90.69,76917.0,88.764,88.813,88.7445,88.7542,76917.0
2024-12-17 11:25:00,90.69,90.74,90.68,90.74,191331.0,88.7542,88.8032,88.7445,88.8032,191331.0
2024-12-17 11:30:00,90.74,90.74,90.66,90.68,162740.0,88.8032,88.8032,88.7249,88.7445,162740.0
2024-12-17 11:35:00,90.68,90.78,90.67,90.77,173574.0,88.7445,88.8423,88.7347,88.8325,173574.0
2024-12-17 11:40:00,90.78,90.8,90.75,90.79,198285.0,88.8423,88.8619,88.813,88.8521,198285.0
2024-12-17 11:45:00,90.78,90.84,90.77,90.84,144865.0,88.8423,88.901,88.8325,88.901,144865.0
2024-12-17 11:50:00,90.84,90.89,90.84,90.86,116035.0,88.901,88.95,88.901,88.9206,116035.0
2024-12-17 11:55:00,90.86,90.88,90.83,90.86,151605.0,88.9206,88.9402,88.8913,88.9206,151605.0
2024-12-17 12:00:00,90.85,90.99,90.85,90.97,259389.0,88.9108,89.0478,88.9108,89.0283,259389.0
2024-12-17 12:05:00,90.96,90.97,90.93,90.94,247200.0,89.0185,89.0283,88.9891,88.9989,247200.0
2024-12-17 12:10:00,90.94,90.96,90.84,90.85,234088.0,88.9989,89.0185,88.901,88.9108,234088.0
2024-12-17 12:15:00,90.85,90.89,90.83,90.84,153132.0,88.9108,88.95,88.8913,88.901,153132.0
2024-12-17 12:20:00,90.83,90.87,90.81,90.84,205950.0,88.8913,88.9304,88.8717,88.901,205950.0
2024-12-17 12:25:00,90.83,90.86,90.79,90.86,82969.0,88.8913,88.9206,88.8521,88.9206,82969.0
2024-12-17 12:30:00,90.85,90.88,90.8,90.83,180064.0,88.9108,88.9402,88.8619,88.8913,180064.0
2024-12-17 12:35:00,90.82,90.82,90.69,90.72,103366.0,88.8815,88.8815,88.7542,88.7836,103366.0
2024-12-17 12:40:00,90.72,90.8,90.72,90.73,291410.0,88.7836,88.8619,88.7836,88.7934,291410.0
2024-12-17 12:45:00,90.74,90.8,90.73,90.8,80540.0,88.8032,88.8619,88.7934,88.8619,80540.0
2024-12-17 12:50:00,90.8,90.8,90.71,90.78,448084.0,88.8619,88.8619,88.7738,88.8423,448084.0
2024-12-17 12:55:00,90.78,90.8,90.76,90.76,114702.0,88.8423,88.8619,88.8228,88.8228,114702.0
2024-12-17 13:00:00,90.76,90.78,90.62,90.63,456409.0,88.8228,88.8423,88.6857,88.6955,456409.0
2024-12-17 13:05:00,90.63,90.68,90.59,90.67,156665.0,88.6955,88.7445,88.6564,88.7347,156665.0
2024-12-17 13:10:00,90.67,90.71,90.59,90.59,136755.0,88.7347,88.7738,88.6564,88.6564,136755.0
2024-12-17 13:15:00,90.59,90.59,90.53,90.54,144424.0,88.6564,88.6564,88.5977,88.6075,144424.0
2024-12-17 13:20:00,90.54,90.61,90.53,90.6,175928.0,88.6075,88.676,88.5977,88.6662,175928.0
2024-12-17 13:25:00,90.61,90.7,90.6,90.69,188400.0,88.676,88.764,88.6662,88.7542,188400.0
2024-12-17 13:30:00,90.69,90.72,90.68,90.69,74416.0,88.7542,88.7836,88.7445,88.7542,74416.0
2024-12-17 13:35:00,90.68,90.73,90.68,90.71,67836.0,88.7445,88.7934,88.7445,88.7738,67836.0
2024-12-17 13:40:00,90.71,90.8,90.7,90.78,121385.0,88.7738,88.8619,88.764,88.8423,121385.0
2024-12-17 13:45:00,90.79,90.79,90.71,90.72,233888.0,88.8521,88.8521,88.7738,88.7836,233888.0
2024-12-17 13:50:00,90.72,90.72,90.65,90.65,107321.0,88.7836,88.7836,88.7151,88.7151,107321.0
2024-12-17 13:55:00,90.65,90.7,90.64,90.7,121276.0,88.7151,88.764,88.7053,88.764,121276.0
2024-12-17 14:00:00,90.7,90.74,90.67,90.73,125004.0,88.764,88.8032,88.7347,88.7934,125004.0
2024-12-17 14:05:00,90.73,90.74,90.67,90.7,149307.0,88.7934,88.8032,88.7347,88.764,149307.0
2024-12-17 14:10:00,90.7,90.72,90.67,90.68,144144.0,88.764,88.7836,88.7347,88.7445,144144.0
2024-12-17 14:15:00,90.68,90.71,90.67,90.68,151215.0,88.7445,88.7738,88.7347,88.7445,151215.0
2024-12-17 14:20:00,90.67,90.71,90.67,90.7,96645.0,88.7347,88.7738,88.7347,88.764,96645.0
2024-12-17 14:25:00,90.71,90.78,90.7,90.78,209721.0,88.7738,88.8423,88.764,88.8423,209721.0
2024-12-17 14:30:00,90.77,90.79,90.73,90.74,249670.0,88.8325,88.8521,88.7934,88.8032,249670.0
2024-12-17 14:35:00,90.74,90.76,90.72,90.72,76543.0,88.8032,88.8228,88.7836,88.7836,76543.0
2024-12-17 14:40:00,90.72,90.74,90.72,90.73,78338.0,88.7836,88.8032,88.7836,88.7934,78338.0
2024-12-17 14:45:00,90.73,90.77,90.71,90.76,89138.0,88.7934,88.8325,88.7738,88.8228,89138.0
2024-12-17 14:50:00,90.76,90.81,90.75,90.81,69946.0,88.8228,88.8717,88.813,88.8717,69946.0
2024-12-17 14:55:00,90.8,90.8,90.7,90.75,160929.0,88.8619,88.8619,88.764,88.813,160929.0
2024-12-17 15:00:00,90.75,90.77,90.68,90.69,104104.0,88.813,88.8325,88.7445,88.7542,104104.0
2024-12-17 15:05:00,90.69,90.72,90.67,90.67,176988.0,88.7542,88.7836,88.7347,88.7347,176988.0
2024-12-17 15:10:00,90.67,90.71,90.64,90.69,272574.0,88.7347,88.7738,88.7053,88.7542,272574.0
2024-12-17 15:15:00,90.69,90.71,90.6,90.62,235907.0,88.7542,88.7738,88.6662,88.6857,235907.0
2024-12-17 15:20:00,90.61,90.65,90.6,90.61,140143.0,88.676,88.7151,88.6662,88.676,140143.0
2024-12-17 15:25:00,90.62,90.64,90.61,90.62,73173.0,88.6857,88.7053,88.676,88.6857,73173.0
2024-12-17 15:30:00,90.61,90.62,90.53,90.59,398465.0,88.676,88.6857,88.5977,88.6564,398465.0
2024-12-17 15:35:00,90.6,90.61,90.57,90.59,181288.0,88.6662,88.676,88.6368,88.6564,181288.0
2024-12-17 15:40:00,90.6,90.63,90.59,90.61,188409.0,88.6662,88.6955,88.6564,88.676,188409.0
2024-12-17 15:45:00,90.61,90.61,90.57,90.59,145252.0,88.676,88.676,88.6368,88.6564,145252.0
2024-12-17 15:50:00,90.59,90.61,90.57,90.61,179373.0,88.6564,88.676,88.6368,88.676,179373.0
2024-12-17 15:55:00,90.6,90.69,90.59,90.67,2000430.0,88.6662,88.7542,88.6564,88.7347,2000430.0
2024-12-18 09:30:00,89.98,90.08,89.94,90.08,539912.0,88.4061,88.5044,88.3668,88.5044,539912.0
2024-12-18 09:35:00,90.08,90.08,90.0,90.04,271090.0,88.5044,88.5044,88.4258,88.4651,271090.0
2024-12-18 09:40:00,90.05,90.21,90.04,90.2,288699.0,88.4749,88.6321,88.4651,88.6223,288699.0
2024-12-18 09:45:00,90.19,90.2,90.14,90.14,232254.0,88.6124,88.6223,88.5633,88.5633,232254.0
2024-12-18 09:50:00,90.15,90.22,90.14,90.17,244413.0,88.5731,88.6419,88.5633,88.5928,244413.0
2024-12-18 09:55:00,90.17,90.2,90.1,90.12,505802.0,88.5928,88.6223,88.524,88.5437,505802.0
2024-12-18 10:00:00,90.12,90.2,90.11,90.13,290081.0,88.5437,88.6223,88.5338,88.5535,290081.0
2024-12-18 10:05:00,90.14,90.16,90.06,90.06,190480.0,88.5633,88.583,88.4847,88.4847,190480.0
2024-12-18 10:10:00,90.06,90.1,90.05,90.08,286335.0,88.4847,88.524,88.4749,88.5044,286335.0
2024-12-18 10:15:00,90.08,90.09,90.0,90.01,326648.0,88.5044,88.5142,88.4258,88.4356,326648.0
2024-12-18 10:20:00,90.01,90.06,90.0,90.0,169966.0,88.4356,88.4847,88.4258,88.4258,169966.0
2024-12-18 10:25:00,90.01,90.01,89.91,89.95,395114.0,88.4356,88.4356,88.3373,88.3766,395114.0
2024-12-18 10:30:00,89.95,90.04,89.94,90.03,181268.0,88.3766,88.4651,88.3668,88.4552,181268.0
2024-12-18 10:35:00,90.03,90.03,89.98,90.01,465130.0,88.4552,88.4552,88.4061,88.4356,465130.0
2024-12-18 10:40:00,90.01,90.07,89.99,90.04,323621.0,88.4356,88.4945,88.4159,88.4651,323621.0
2024-12-18 10:45:00,90.04,90.06,89.97,90.03,275524.0,88.4651,88.4847,88.3963,88.4552,275524.0
2024-12-18 10:50:00,90.04,90.05,89.99,90.02,147890.0,88.4651,88.4749,88.4159,88.4454,147890.0
2024-12-18 10:55:00,90.02,90.13,90.01,90.11,727686.0,88.4454,88.5535,88.4356,88.5338,727686.0
2024-12-18 11:00:00,90.12,90.16,90.08,90.15,270947.0,88.5437,88.583,88.5044,88.5731,270947.0
2024-12-18 11:05:00,90.15,90.18,90.06,90.16,228913.0,88.5731,88.6026,88.4847,88.583,228913.0
2024-12-18 11:10:00,90.16,90.19,90.13,90.18,136390.0,88.583,88.6124,88.5535,88.6026,136390.0
2024-12-18 11:15:00,90.18,90.24,90.16,90.24,244578.0,88.6026,88.6616,88.583,88.6616,244578.0
2024-12-18 11:20:00,90.23,90.24,90.19,90.2,120198.0,88.6517,88.6616,88.6124,88.6223,120198.0
2024-12-18 11:25:00,90.2,90.23,90.16,90.2,214431.0,88.6223,88.6517,88.583,88.6223,214431.0
2024-12-18 11:30:00,90.21,90.21,90.1,90.12,201892.0,88.6321,88.6321,88.524,88.5437,201892.0
2024-12-18 11:35:00,90.12,90.14,90.09,90.09,105656.0,88.5437,88.5633,88.5142,88.5142,105656.0
2024-12-18 11:40:00,90.09,90.12,90.04,90.05,196175.0,88.5142,88.5437,88.4651,88.4749,196175.0
2024-12-18 11:45:00,90.06,90.07,90.03,90.06,90103.0,88.4847,88.4945,88.4552,88.4847,90103.0
2024-12-18 11:50:00,90.05,90.11,90.04,90.09,350337.0,88.4749,88.5338,88.4651,88.5142,350337.0
2024-12-18 11:55:00,90.09,90.1,90.06,90.08,124592.0,88.5142,88.524,88.4847,88.5044,124592.0
2024-12-18 12:00:00,90.09,90.19,90.06,90.18,250343.0,88.5142,88.6124,88.4847,88.6026,250343.0
2024-12-18 12:05:00,90.17,90.18,90.13,90.15,172814.0,88.5928,88.6026,88.5535,88.5731,172814.0
2024-12-18 12:10:00,90.15,90.17,90.13,90.16,172014.0,88.5731,88.5928,88.5535,88.583,172014.0
2024-12-18 12:15:00,90.16,90.17,90.08,90.13,147964.0,88.583,88.5928,88.5044,88.5535,147964.0
2024-12-18 12:20:00,90.12,90.2,90.11,90.19,82961.0,88.5437,88.6223,88.5338,88.6124,82961.0
2024-12-18 12:25:00,90.19,90.21,90.15,90.17,205858.0,88.6124,88.6321,88.5731,88.5928,205858.0
2024-12-18 12:30:00,90.17,90.22,90.14,90.2,160719.0,88.5928,88.6419,88.5633,88.6223,160719.0
2024-12-18 12:35:00,90.2,90.27,90.19,90.25,198438.0,88.6223,88.691,88.6124,88.6714,198438.0
2024-12-18 12:40:00,90.25,90.3,90.23,90.29,124782.0,88.6714,88.7205,88.6517,88.7107,124782.0
2024-12-18 12:45:00,90.3,90.34,90.26,90.33,274348.0,88.7205,88.7598,88.6812,88.75,274348.0
2024-12-18 12:50:00,90.33,90.37,90.25,90.33,535718.0,88.75,88.7893,88.6714,88.75,535718.0
2024-12-18 12:55:00,90.33,90.33,90.27,90.28,1765189.0,88.75,88.75,88.691,88.7009,1765189.0
2024-12-18 13:00:00,90.28,90.3,90.25,90.26,256115.0,88.7009,88.7205,88.6714,88.6812,256115.0
2024-12-18 13:05:00,90.26,90.26,90.23,90.23,135734.0,88.6812,88.6812,88.6517,88.6517,135734.0
2024-12-18 13:10:00,90.22,90.32,90.22,90.31,666767.0,88.6419,88.7402,88.6419,88.7303,666767.0
2024-12-18 13:15:00,90.31,90.34,90.28,90.31,141398.0,88.7303,88.7598,88.7009,88.7303,141398.0
2024-12-18 13:20:00,90.31,90.32,90.23,90.29,147439.0,88.7303,88.7402,88.6517,88.7107,147439.0
2024-12-18 13:25:00,90.3,90.3,90.18,90.2,363848.0,88.7205,88.7205,88.6026,88.6223,363848.0
2024-12-18 13:30:00,90.2,90.2,90.1,90.12,269830.0,88.6223,88.6223,88.524,88.5437,269830.0
2024-12-18 13:35:00,90.12,90.15,90.11,90.14,266625.0,88.5437,88.5731,88.5338,88.5633,266625.0
2024-12-18 13:40:00,90.13,90.15,90.11,90.12,223225.0,88.5535,88.5731,88.5338,88.5437,223225.0
2024-12-18 13:45:00,90.11,90.17,90.11,90.17,163132.0,88.5338,88.5928,88.5338,88.5928,163132.0
2024-12-18 13:50:00,90.17,90.21,90.16,90.2,145422.0,88.5928,88.6321,88.583,88.6223,145422.0
2024-12-18 13:55:00,90.2,90.23,90.15,90.2,368761.0,88.6223,88.6517,88.5731,88.6223,368761.0
2024-12-18 14:00:00,90.2,90.2,89.83,89.92,1919540.0,88.6223,88.6223,88.2587,88.3472,1919540.0
2024-12-18 14:05:00,89.91,89.99,89.8,89.83,839693.0,88.3373,88.4159,88.2293,88.2587,839693.0
2024-12-18 14:10:00,89.82,89.85,89.69,89.73,1016470.0,88.2489,88.2784,88.1212,88.1605,1016470.0
2024-12-18 14:15:00,89.73,89.79,89.7,89.78,497150.0,88.1605,88.2194,88.131,88.2096,497150.0
2024-12-18 14:20:00,89.78,89.83,89.72,89.82,600183.0,88.2096,88.2587,88.1507,88.2489,600183.0
2024-12-18 14:25:00,89.81,89.85,89.74,89.8,707088.0,88.2391,88.2784,88.1703,88.2293,707088.0
2024-12-18 14:30:00,89.79,89.82,89.66,89.67,628090.0,88.2194,88.2489,88.0917,88.1015,628090.0
2024-12-18 14:35:00,89.67,89.7,89.53,89.54,683894.0,88.1015,88.131,87.964,87.9738,683894.0
2024-12-18 14:40:00,89.53,89.63,89.47,89.49,551258.0,87.964,88.0622,87.905,87.9247,551258.0
2024-12-18 14:45:00,89.49,89.52,89.43,89.45,699718.0,87.9247,87.9541,87.8657,87.8854,699718.0
2024-12-18 14:50:00,89.45,89.54,89.41,89.41,710883.0,87.8854,87.9738,87.8461,87.8461,710883.0
2024-12-18 14:55:00,89.41,89.41,89.14,89.2,888169.0,87.8461,87.8461,87.5808,87.6397,888169.0
2024-12-18 15:00:00,89.2,89.36,89.19,89.36,944917.0,87.6397,87.7969,87.6299,87.7969,944917.0
2024-12-18 15:05:00,89.36,89.4,89.25,89.34,859449.0,87.7969,87.8362,87.6889,87.7773,859449.0
2024-12-18 15:10:00,89.34,89.44,89.32,89.42,409820.0,87.7773,87.8755,87.7576,87.8559,409820.0
2024-12-18 15:15:00,89.41,89.44,89.32,89.38,612910.0,87.8461,87.8755,87.7576,87.8166,612910.0
2024-12-18 15:20:00,89.37,89.43,89.34,89.41,635859.0,87.8068,87.8657,87.7773,87.8461,635859.0
2024-12-18 15:25:00,89.41,89.42,89.3,89.32,894986.0,87.8461,87.8559,87.738,87.7576,894986.0
2024-12-18 15:30:00,89.31,89.33,89.21,89.21,824404.0,87.7478,87.7675,87.6496,87.6496,824404.0
2024-12-18 15:35:00,89.21,89.22,89.15,89.2,762505.0,87.6496,87.6594,87.5906,87.6397,762505.0
2024-12-18 15:40:00,89.2,89.29,89.17,89.25,900089.0,87.6397,87.7282,87.6103,87.6889,900089.0
2024-12-18 15:45:00,89.25,89.36,89.23,89.33,849230.0,87.6889,87.7969,87.6692,87.7675,849230.0
2024-12-18 15:50:00,89.33,89.38,89.29,89.34,1174365.0,87.7675,87.8166,87.7282,87.7773,1174365.0
2024-12-18 15:55:00,89.34,89.34,89.15,89.2,5624077.0,87.7773,87.7773,87.5906,87.6397,5624077.0
2024-12-19 09:30:00,88.07,88.21,88.04,88.17,1396580.0,86.5295,86.6671,86.5,86.6278,1396580.0
2024-12-19 09:35:00,88.18,88.2,88.03,88.06,817925.0,86.6376,86.6572,86.4902,86.5197,817925.0
2024-12-19 09:40:00,88.06,88.06,87.88,87.89,1333247.0,86.5197,86.5197,86.3428,86.3527,1333247.0
2024-12-19 09:45:00,87.9,87.92,87.83,87.84,1459821.0,86.3625,86.3821,86.2937,86.3035,1459821.0
2024-12-19 09:50:00,87.84,87.85,87.77,87.83,1575091.0,86.3035,86.3134,86.2348,86.2937,1575091.0
2024-12-19 09:55:00,87.83,87.93,87.8,87.88,978891.0,86.2937,86.392,86.2642,86.3428,978891.0
2024-12-19 10:00:00,87.88,87.94,87.82,87.83,995708.0,86.3428,86.4018,86.2839,86.2937,995708.0
2024-12-19 10:05:00,87.84,87.94,87.82,87.94,540080.0,86.3035,86.4018,86.2839,86.4018,540080.0
2024-12-19 10:10:00,87.94,88.0,87.89,87.95,1549002.0,86.4018,86.4607,86.3527,86.4116,1549002.0
2024-12-19 10:15:00,87.95,87.97,87.88,87.88,767498.0,86.4116,86.4313,86.3428,86.3428,767498.0
2024-12-19 10:20:00,87.89,87.9,87.82,87.88,824719.0,86.3527,86.3625,86.2839,86.3428,824719.0
2024-12-19 10:25:00,87.87,87.88,87.8,87.84,686397.0,86.333,86.3428,86.2642,86.3035,686397.0
2024-12-19 10:30:00,87.84,87.92,87.82,87.84,767389.0,86.3035,86.3821,86.2839,86.3035,767389.0
2024-12-19 10:35:00,87.84,87.99,87.84,87.95,626064.0,86.3035,86.4509,86.3035,86.4116,626064.0
2024-12-19 10:40:00,87.95,87.98,87.9,87.94,520529.0,86.4116,86.4411,86.3625,86.4018,520529.0
2024-12-19 10:45:00,87.93,87.96,87.88,87.95,659616.0,86.392,86.4214,86.3428,86.4116,659616.0
2024-12-19 10:50:00,87.96,88.01,87.93,87.96,713346.0,86.4214,86.4706,86.392,86.4214,713346.0
2024-12-19 10:55:00,87.95,88.06,87.94,87.97,729855.0,86.4116,86.5197,86.4018,86.4313,729855.0
2024-12-19 11:00:00,87.98,88.06,87.94,87.95,787622.0,86.4411,86.5197,86.4018,86.4116,787622.0
2024-12-19 11:05:00,87.95,87.95,87.8,87.8,771415.0,86.4116,86.4116,86.2642,86.2642,771415.0
2024-12-19 11:10:00,87.81,87.87,87.75,87.81,883190.0,86.2741,86.333,86.2151,86.2741,883190.0
2024-12-19 11:15:00,87.82,87.9,87.8,87.9,654733.0,86.2839,86.3625,86.2642,86.3625,654733.0
2024-12-19 11:20:00,87.89,87.96,87.84,87.93,625944.0,86.3527,86.4214,86.3035,86.392,625944.0
2024-12-19 11:25:00,87.94,88.12,87.93,88.09,952911.0,86.4018,86.5786,86.392,86.5492,952911.0
2024-12-19 11:30:00,88.09,88.13,88.03,88.05,500767.0,86.5492,86.5885,86.4902,86.5099,500767.0
2024-12-19 11:35:00,88.04,88.13,88.01,88.09,546516.0,86.5,86.5885,86.4706,86.5492,546516.0
2024-12-19 11:40:00,88.09,88.11,88.05,88.06,303630.0,86.5492,86.5688,86.5099,86.5197,303630.0
2024-12-19 11:45:00,88.06,88.13,88.01,88.1,526377.0,86.5197,86.5885,86.4706,86.559,526377.0
2024-12-19 11:50:00,88.09,88.1,87.97,87.97,531379.0,86.5492,86.559,86.4313,86.4313,531379.0
2024-12-19 11:55:00,87.98,88.0,87.9,87.9,552379.0,86.4411,86.4607,86.3625,86.3625,552379.0
2024-12-19 12:00:00,87.9,87.93,87.83,87.86,1542377.0,86.3625,86.392,86.2937,86.3232,1542377.0
2024-12-19 12:05:00,87.87,87.96,87.87,87.9,735159.0,86.333,86.4214,86.333,86.3625,735159.0
2024-12-19 12:10:00,87.9,87.9,87.84,87.87,323315.0,86.3625,86.3625,86.3035,86.333,323315.0
2024-12-19 12:15:00,87.86,87.87,87.77,87.81,671344.0,86.3232,86.333,86.2348,86.2741,671344.0
2024-12-19 12:20:00,87.81,87.84,87.79,87.82,571224.0,86.2741,86.3035,86.2544,86.2839,571224.0
2024-12-19 12:25:00,87.83,87.85,87.79,87.81,517390.0,86.2937,86.3134,86.2544,86.2741,517390.0
2024-12-19 12:30:00,87.8,87.81,87.6,87.62,667194.0,86.2642,86.2741,86.0677,86.0874,667194.0
2024-12-19 12:35:00,87.62,87.63,87.53,87.6,2014907.0,86.0874,86.0972,85.999,86.0677,2014907.0
2024-12-19 12:40:00,87.62,87.66,87.58,87.64,695436.0,86.0874,86.1267,86.0481,86.107,695436.0
2024-12-19 12:45:00,87.63,87.69,87.6,87.62,613671.0,86.0972,86.1562,86.0677,86.0874,613671.0
2024-12-19 12:50:00,87.61,87.64,87.55,87.56,511605.0,86.0776,86.107,86.0186,86.0284,511605.0
2024-12-19 12:55:00,87.57,87.59,87.51,87.59,676372.0,86.0383,86.0579,85.9793,86.0579,676372.0
2024-12-19 13:00:00,87.59,87.67,87.5,87.56,754619.0,86.0579,86.1365,85.9695,86.0284,754619.0
2024-12-19 13:05:00,87.56,87.68,87.54,87.68,700504.0,86.0284,86.1463,86.0088,86.1463,700504.0
2024-12-19 13:10:00,87.67,87.69,87.61,87.64,524315.0,86.1365,86.1562,86.0776,86.107,524315.0
2024-12-19 13:15:00,87.64,87.69,87.59,87.68,515266.0,86.107,86.1562,86.0579,86.1463,515266.0
2024-12-19 13:20:00,87.68,87.69,87.61,87.62,409041.0,86.1463,86.1562,86.0776,86.0874,409041.0
2024-12-19 13:25:00,87.61,87.69,87.6,87.66,556510.0,86.0776,86.1562,86.0677,86.1267,556510.0
2024-12-19 13:30:00,87.66,87.66,87.6,87.61,276197.0,86.1267,86.1267,86.0677,86.0776,276197.0
2024-12-19 13:35:00,87.6,87.65,87.6,87.64,406195.0,86.0677,86.1169,86.0677,86.107,406195.0
2024-12-19 13:40:00,87.64,87.8,87.63,87.76,627183.0,86.107,86.2642,86.0972,86.2249,627183.0
2024-12-19 13:45:00,87.76,87.86,87.74,87.84,604121.0,86.2249,86.3232,86.2053,86.3035,604121.0
2024-12-19 13:50:00,87.83,87.99,87.82,87.95,892618.0,86.2937,86.4509,86.2839,86.4116,892618.0
2024-12-19 13:55:00,87.97,88.26,87.94,88.25,1312495.0,86.4313,86.7162,86.4018,86.7064,1312495.0
2024-12-19 14:00:00,88.25,88.25,88.08,88.13,957294.0,86.7064,86.7064,86.5393,86.5885,957294.0
2024-12-19 14:05:00,88.13,88.21,88.08,88.21,673693.0,86.5885,86.6671,86.5393,86.6671,673693.0
2024-12-19 14:10:00,88.21,88.26,88.16,88.23,570774.0,86.6671,86.7162,86.6179,86.6867,570774.0
2024-12-19 14:15:00,88.24,88.39,88.24,88.29,874292.0,86.6965,86.8439,86.6965,86.7457,874292.0
2024-12-19 14:20:00,88.3,88.36,88.26,88.31,619623.0,86.7555,86.8144,86.7162,86.7653,619623.0
2024-12-19 14:25:00,88.32,88.35,88.22,88.26,626231.0,86.7751,86.8046,86.6769,86.7162,626231.0
2024-12-19 14:30:00,88.25,88.31,88.22,88.29,369633.0,86.7064,86.7653,86.6769,86.7457,369633.0
2024-12-19 14:35:00,88.29,88.32,88.24,88.28,424561.0,86.7457,86.7751,86.6965,86.7358,424561.0
2024-12-19 14:40:00,88.27,88.28,88.2,88.21,315511.0,86.726,86.7358,86.6572,86.6671,315511.0
2024-12-19 14:45:00,88.21,88.22,88.11,88.11,643539.0,86.6671,86.6769,86.5688,86.5688,643539.0
2024-12-19 14:50:00,88.12,88.12,88.05,88.12,564936.0,86.5786,86.5786,86.5099,86.5786,564936.0
2024-12-19 14:55:00,88.12,88.16,87.95,87.96,842185.0,86.5786,86.6179,86.4116,86.4214,842185.0
2024-12-19 15:00:00,87.97,88.03,87.94,87.94,715395.0,86.4313,86.4902,86.4018,86.4018,715395.0
2024-12-19 15:05:00,87.95,87.99,87.93,87.95,543139.0,86.4116,86.4509,86.392,86.4116,543139.0
2024-12-19 15:10:00,87.95,87.96,87.91,87.93,348334.0,86.4116,86.4214,86.3723,86.392,348334.0
2024-12-19 15:15:00,87.93,88.0,87.91,87.98,605073.0,86.392,86.4607,86.3723,86.4411,605073.0
2024-12-19 15:20:00,87.98,88.0,87.93,87.96,537559.0,86.4411,86.4607,86.392,86.4214,537559.0
2024-12-19 15:25:00,87.96,87.97,87.93,87.94,399561.0,86.4214,86.4313,86.392,86.4018,399561.0
2024-12-19 15:30:00,87.95,87.97,87.93,87.95,1122119.0,86.4116,86.4313,86.392,86.4116,1122119.0
2024-12-19 15:35:00,87.94,87.97,87.9,87.91,760145.0,86.4018,86.4313,86.3625,86.3723,760145.0
2024-12-19 15:40:00,87.91,87.97,87.9,87.96,736727.0,86.3723,86.4313,86.3625,86.4214,736727.0
2024-12-19 15:45:00,87.95,88.02,87.95,88.0,926721.0,86.4116,86.4804,86.4116,86.4607,926721.0
2024-12-19 15:50:00,87.99,88.03,87.97,88.01,2042107.0,86.4509,86.4902,86.4313,86.4706,2042107.0
2024-12-19 15:55:00,88.01,88.05,87.8,87.83,6309264.0,86.4706,86.5099,86.2642,86.2937,6309264.0
2024-12-20 09:30:00,88.53,88.63,88.5,88.57,933942.0,86.9815,87.0797,86.952,87.0208,933942.0
2024-12-20 09:35:00,88.57,88.6,88.51,88.54,752557.0,87.0208,87.0502,86.9618,86.9913,752557.0
2024-12-20 09:40:00,88.53,88.55,88.48,88.5,603649.0,86.9815,87.0011,86.9323,86.952,603649.0
2024-12-20 09:45:00,88.51,88.54,88.43,88.45,720401.0,86.9618,86.9913,86.8832,86.9029,720401.0
2024-12-20 09:50:00,88.46,88.52,88.34,88.34,744999.0,86.9127,86.9716,86.7948,86.7948,744999.0
2024-12-20 09:55:00,88.34,88.41,88.33,88.4,416964.0,86.7948,86.8636,86.785,86.8537,416964.0
2024-12-20 10:00:00,88.4,88.48,88.31,88.43,375304.0,86.8537,86.9323,86.7653,86.8832,375304.0
2024-12-20 10:05:00,88.43,88.47,88.37,88.43,553483.0,86.8832,86.9225,86.8243,86.8832,553483.0
2024-12-20 10:10:00,88.42,88.43,88.33,88.37,394573.0,86.8734,86.8832,86.785,86.8243,394573.0
2024-12-20 10:15:00,88.36,88.5,88.32,88.47,270368.0,86.8144,86.952,86.7751,86.9225,270368.0
2024-12-20 10:20:00,88.47,88.49,88.36,88.36,272552.0,86.9225,86.9422,86.8144,86.8144,272552.0
2024-12-20 10:25:00,88.36,88.37,88.29,88.32,449959.0,86.8144,86.8243,86.7457,86.7751,449959.0
2024-12-20 10:30:00,88.32,88.47,88.31,88.47,479619.0,86.7751,86.9225,86.7653,86.9225,479619.0
2024-12-20 10:35:00,88.47,88.54,88.46,88.5,463644.0,86.9225,86.9913,86.9127,86.952,463644.0
2024-12-20 10:40:00,88.5,88.55,88.46,88.53,392960.0,86.952,87.0011,86.9127,86.9815,392960.0
2024-12-20 10:45:00,88.52,88.62,88.52,88.58,390315.0,86.9716,87.0699,86.9716,87.0306,390315.0
2024-12-20 10:50:00,88.59,88.69,88.58,88.66,282548.0,87.0404,87.1387,87.0306,87.1092,282548.0
2024-12-20 10:55:00,88.67,88.7,88.61,88.61,382039.0,87.119,87.1485,87.0601,87.0601,382039.0
2024-12-20 11:00:00,88.61,88.69,88.56,88.62,653939.0,87.0601,87.1387,87.0109,87.0699,653939.0
2024-12-20 11:05:00,88.62,88.69,88.61,88.61,324249.0,87.0699,87.1387,87.0601,87.0601,324249.0
2024-12-20 11:10:00,88.62,88.63,88.54,88.54,232763.0,87.0699,87.0797,86.9913,86.9913,232763.0
2024-12-20 11:15:00,88.55,88.57,88.52,88.56,243073.0,87.0011,87.0208,86.9716,87.0109,243073.0
2024-12-20 11:20:00,88.56,88.66,88.56,88.64,278973.0,87.0109,87.1092,87.0109,87.0895,278973.0
2024-12-20 11:25:00,88.64,88.69,88.6,88.66,191005.0,87.0895,87.1387,87.0502,87.1092,191005.0
2024-12-20 11:30:00,88.67,88.67,88.6,88.61,246908.0,87.119,87.119,87.0502,87.0601,246908.0
2024-12-20 11:35:00,88.62,88.71,88.61,88.7,184882.0,87.0699,87.1583,87.0601,87.1485,184882.0
2024-12-20 11:40:00,88.7,88.75,88.68,88.72,224665.0,87.1485,87.1976,87.1288,87.1681,224665.0
2024-12-20 11:45:00,88.72,88.77,88.71,88.75,195476.0,87.1681,87.2173,87.1583,87.1976,195476.0
2024-12-20 11:50:00,88.75,88.8,88.74,88.79,795572.0,87.1976,87.2467,87.1878,87.2369,795572.0
2024-12-20 11:55:00,88.79,88.9,88.78,88.89,282143.0,87.2369,87.345,87.2271,87.3352,282143.0
2024-12-20 12:00:00,88.89,88.91,88.81,88.86,467134.0,87.3352,87.3548,87.2566,87.3057,467134.0
2024-12-20 12:05:00,88.87,88.91,88.83,88.84,343638.0,87.3155,87.3548,87.2762,87.286,343638.0
2024-12-20 12:10:00,88.84,88.87,88.79,88.8,519903.0,87.286,87.3155,87.2369,87.2467,519903.0
2024-12-20 12:15:00,88.8,88.88,88.79,88.82,249993.0,87.2467,87.3253,87.2369,87.2664,249993.0
2024-12-20 12:20:00,88.83,88.86,88.79,88.85,203504.0,87.2762,87.3057,87.2369,87.2959,203504.0
2024-12-20 12:25:00,88.86,88.86,88.79,88.8,142053.0,87.3057,87.3057,87.2369,87.2467,142053.0
2024-12-20 12:30:00,88.79,88.81,88.72,88.73,245603.0,87.2369,87.2566,87.1681,87.178,245603.0
2024-12-20 12:35:00,88.73,88.79,88.72,88.76,175380.0,87.178,87.2369,87.1681,87.2074,175380.0
2024-12-20 12:40:00,88.76,88.76,88.72,88.75,195641.0,87.2074,87.2074,87.1681,87.1976,195641.0
2024-12-20 12:45:00,88.74,88.75,88.68,88.7,130695.0,87.1878,87.1976,87.1288,87.1485,130695.0
2024-12-20 12:50:00,88.69,88.72,88.67,88.72,179494.0,87.1387,87.1681,87.119,87.1681,179494.0
2024-12-20 12:55:00,88.71,88.72,88.65,88.65,164263.0,87.1583,87.1681,87.0994,87.0994,164263.0
2024-12-20 13:00:00,88.65,88.68,88.62,88.64,414315.0,87.0994,87.1288,87.0699,87.0895,414315.0
2024-12-20 13:05:00,88.65,88.67,88.61,88.64,749832.0,87.0994,87.119,87.0601,87.0895,749832.0
2024-12-20 13:10:00,88.64,88.65,88.6,88.62,237709.0,87.0895,87.0994,87.0502,87.0699,237709.0
2024-12-20 13:15:00,88.62,88.64,88.59,88.62,323362.0,87.0699,87.0895,87.0404,87.0699,323362.0
2024-12-20 13:20:00,88.62,88.62,88.55,88.57,92050.0,87.0699,87.0699,87.0011,87.0208,92050.0
2024-12-20 13:25:00,88.58,88.58,88.48,88.48,478094.0,87.0306,87.0306,86.9323,86.9323,478094.0
2024-12-20 13:30:00,88.48,88.53,88.48,88.5,271366.0,86.9323,86.9815,86.9323,86.952,271366.0
2024-12-20 13:35:00,88.49,88.55,88.49,88.53,208381.0,86.9422,87.0011,86.9422,86.9815,208381.0
2024-12-20 13:40:00,88.52,88.55,88.51,88.55,437181.0,86.9716,87.0011,86.9618,87.0011,437181.0
2024-12-20 13:45:00,88.55,88.56,88.54,88.55,155396.0,87.0011,87.0109,86.9913,87.0011,155396.0
2024-12-20 13:50:00,88.55,88.57,88.5,88.51,185983.0,87.0011,87.0208,86.952,86.9618,185983.0
2024-12-20 13:55:00,88.51,88.51,88.44,88.45,246453.0,86.9618,86.9618,86.893,86.9029,246453.0
2024-12-20 14:00:00,88.45,88.5,88.45,88.48,330536.0,86.9029,86.952,86.9029,86.9323,330536.0
2024-12-20 14:05:00,88.48,88.48,88.43,88.44,238796.0,86.9323,86.9323,86.8832,86.893,238796.0
2024-12-20 14:10:00,88.43,88.47,88.42,88.45,369208.0,86.8832,86.9225,86.8734,86.9029,369208.0
2024-12-20 14:15:00,88.45,88.48,88.44,88.47,302120.0,86.9029,86.9323,86.893,86.9225,302120.0
2024-12-20 14:20:00,88.47,88.51,88.42,88.48,498305.0,86.9225,86.9618,86.8734,86.9323,498305.0
2024-12-20 14:25:00,88.48,88.5,88.41,88.41,295986.0,86.9323,86.952,86.8636,86.8636,295986.0
2024-12-20 14:30:00,88.41,88.53,88.41,88.53,177987.0,86.8636,86.9815,86.8636,86.9815,177987.0
2024-12-20 14:35:00,88.53,88.56,88.49,88.49,261097.0,86.9815,87.0109,86.9422,86.9422,261097.0
2024-12-20 14:40:00,88.48,88.52,88.48,88.52,85242.0,86.9323,86.9716,86.9323,86.9716,85242.0
2024-12-20 14:45:00,88.52,88.52,88.49,88.51,329056.0,86.9716,86.9716,86.9422,86.9618,329056.0
2024-12-20 14:50:00,88.51,88.51,88.39,88.39,199362.0,86.9618,86.9618,86.8439,86.8439,199362.0
2024-12-20 14:55:00,88.39,88.42,88.33,88.39,535837.0,86.8439,86.8734,86.785,86.8439,535837.0
2024-12-20 15:00:00,88.39,88.43,88.38,88.41,342892.0,86.8439,86.8832,86.8341,86.8636,342892.0
2024-12-20 15:05:00,88.41,88.41,88.37,88.39,137563.0,86.8636,86.8636,86.8243,86.8439,137563.0
2024-12-20 15:10:00,88.4,88.45,88.38,88.44,155109.0,86.8537,86.9029,86.8341,86.893,155109.0
2024-12-20 15:15:00,88.44,88.45,88.4,88.41,277929.0,86.893,86.9029,86.8537,86.8636,277929.0
2024-12-20 15:20:00,88.41,88.42,88.38,88.41,133607.0,86.8636,86.8734,86.8341,86.8636,133607.0
2024-12-20 15:25:00,88.41,88.42,88.39,88.42,179712.0,86.8636,86.8734,86.8439,86.8734,179712.0
2024-12-20 15:30:00,88.42,88.43,88.38,88.39,205960.0,86.8734,86.8832,86.8341,86.8439,205960.0
2024-12-20 15:35:00,88.39,88.4,88.31,88.34,249344.0,86.8439,86.8537,86.7653,86.7948,249344.0
2024-12-20 15:40:00,88.34,88.37,88.32,88.36,252413.0,86.7948,86.8243,86.7751,86.8144,252413.0
2024-12-20 15:45:00,88.36,88.39,88.34,88.34,288298.0,86.8144,86.8439,86.7948,86.7948,288298.0
2024-12-20 15:50:00,88.34,88.35,88.31,88.34,472433.0,86.7948,86.8046,86.7653,86.7948,472433.0
2024-12-20 15:55:00,88.33,88.36,88.29,88.32,1824111.0,86.785,86.8144,86.7457,86.7751,1824111.0
2024-12-23 09:30:00,88.16,88.23,88.15,88.16,422443.0,86.6179,86.6867,86.6081,86.6179,422443.0
2024-12-23 09:35:00,88.16,88.18,88.09,88.12,171952.0,86.6179,86.6376,86.5492,86.5786,171952.0
2024-12-23 09:40:00,88.12,88.13,88.02,88.06,294249.0,86.5786,86.5885,86.4804,86.5197,294249.0
2024-12-23 09:45:00,88.05,88.06,87.99,88.0,189921.0,86.5099,86.5197,86.4509,86.4607,189921.0
2024-12-23 09:50:00,88.0,88.03,87.94,87.95,304626.0,86.4607,86.4902,86.4018,86.4116,304626.0
2024-12-23 09:55:00,87.95,88.02,87.92,88.01,281196.0,86.4116,86.4804,86.3821,86.4706,281196.0
2024-12-23 10:00:00,88.02,88.08,87.99,87.99,464132.0,86.4804,86.5393,86.4509,86.4509,464132.0
2024-12-23 10:05:00,87.98,88.02,87.9,87.92,271767.0,86.4411,86.4804,86.3625,86.3821,271767.0
2024-12-23 10:10:00,87.92,87.93,87.8,87.83,461621.0,86.3821,86.392,86.2642,86.2937,461621.0
2024-12-23 10:15:00,87.83,87.85,87.75,87.76,273638.0,86.2937,86.3134,86.2151,86.2249,273638.0
2024-12-23 10:20:00,87.76,87.79,87.72,87.78,273429.0,86.2249,86.2544,86.1856,86.2446,273429.0
2024-12-23 10:25:00,87.78,87.81,87.76,87.76,204614.0,86.2446,86.2741,86.2249,86.2249,204614.0
2024-12-23 10:30:00,87.76,87.87,87.75,87.86,231066.0,86.2249,86.333,86.2151,86.3232,231066.0
2024-12-23 10:35:00,87.87,87.94,87.86,87.92,320762.0,86.333,86.4018,86.3232,86.3821,320762.0
2024-12-23 10:40:00,87.92,87.94,87.87,87.9,169103.0,86.3821,86.4018,86.333,86.3625,169103.0
2024-12-23 10:45:00,87.91,87.95,87.87,87.89,151378.0,86.3723,86.4116,86.333,86.3527,151378.0
2024-12-23 10:50:00,87.88,87.88,87.81,87.83,176317.0,86.3428,86.3428,86.2741,86.2937,176317.0
2024-12-23 10:55:00,87.83,87.92,87.8,87.83,411666.0,86.2937,86.3821,86.2642,86.2937,411666.0
2024-12-23 11:00:00,87.83,87.94,87.81,87.92,220364.0,86.2937,86.4018,86.2741,86.3821,220364.0
2024-12-23 11:05:00,87.92,87.95,87.83,87.84,193215.0,86.3821,86.4116,86.2937,86.3035,193215.0
2024-12-23 11:10:00,87.85,87.87,87.82,87.86,131588.0,86.3134,86.333,86.2839,86.3232,131588.0
2024-12-23 11:15:00,87.85,87.87,87.81,87.84,137291.0,86.3134,86.333,86.2741,86.3035,137291.0
2024-12-23 11:20:00,87.84,87.87,87.81,87.83,290839.0,86.3035,86.333,86.2741,86.2937,290839.0
2024-12-23 11:25:00,87.84,87.87,87.82,87.83,348181.0,86.3035,86.333,86.2839,86.2937,348181.0
2024-12-23 11:30:00,87.83,87.84,87.81,87.83,83208.0,86.2937,86.3035,86.2741,86.2937,83208.0
2024-12-23 11:35:00,87.83,87.87,87.77,87.84,515919.0,86.2937,86.333,86.2348,86.3035,515919.0
2024-12-23 11:40:00,87.83,87.86,87.82,87.85,179168.0,86.2937,86.3232,86.2839,86.3134,179168.0
2024-12-23 11:45:00,87.84,87.89,87.84,87.87,129094.0,86.3035,86.3527,86.3035,86.333,129094.0
2024-12-23 11:50:00,87.87,87.95,87.86,87.91,178519.0,86.333,86.4116,86.3232,86.3723,178519.0
2024-12-23 11:55:00,87.91,87.93,87.88,87.91,92751.0,86.3723,86.392,86.3428,86.3723,92751.0
2024-12-23 12:00:00,87.91,87.93,87.85,87.86,214293.0,86.3723,86.392,86.3134,86.3232,214293.0
2024-12-23 12:05:00,87.86,87.88,87.83,87.83,167731.0,86.3232,86.3428,86.2937,86.2937,167731.0
2024-12-23 12:10:00,87.84,87.84,87.8,87.81,75367.0,86.3035,86.3035,86.2642,86.2741,75367.0
2024-12-23 12:15:00,87.8,87.82,87.73,87.75,120622.0,86.2642,86.2839,86.1955,86.2151,120622.0
2024-12-23 12:20:00,87.75,87.75,87.71,87.73,192423.0,86.2151,86.2151,86.1758,86.1955,192423.0
2024-12-23 12:25:00,87.73,87.73,87.65,87.67,233695.0,86.1955,86.1955,86.1169,86.1365,233695.0
2024-12-23 12:30:00,87.67,87.68,87.61,87.68,300318.0,86.1365,86.1463,86.0776,86.1463,300318.0
2024-12-23 12:35:00,87.68,87.69,87.63,87.68,309664.0,86.1463,86.1562,86.0972,86.1463,309664.0
2024-12-23 12:40:00,87.68,87.68,87.59,87.59,144740.0,86.1463,86.1463,86.0579,86.0579,144740.0
2024-12-23 12:45:00,87.59,87.64,87.59,87.63,115859.0,86.0579,86.107,86.0579,86.0972,115859.0
2024-12-23 12:50:00,87.63,87.64,87.61,87.64,172760.0,86.0972,86.107,86.0776,86.107,172760.0
2024-12-23 12:55:00,87.63,87.68,87.62,87.67,195987.0,86.0972,86.1463,86.0874,86.1365,195987.0
2024-12-23 13:00:00,87.67,87.74,87.66,87.69,223995.0,86.1365,86.2053,86.1267,86.1562,223995.0
2024-12-23 13:05:00,87.69,87.74,87.66,87.69,174025.0,86.1562,86.2053,86.1267,86.1562,174025.0
2024-12-23 13:10:00,87.68,87.72,87.65,87.69,218526.0,86.1463,86.1856,86.1169,86.1562,218526.0
2024-12-23 13:15:00,87.68,87.69,87.65,87.67,143313.0,86.1463,86.1562,86.1169,86.1365,143313.0
2024-12-23 13:20:00,87.66,87.69,87.61,87.62,124622.0,86.1267,86.1562,86.0776,86.0874,124622.0
2024-12-23 13:25:00,87.61,87.68,87.61,87.67,416469.0,86.0776,86.1463,86.0776,86.1365,416469.0
2024-12-23 13:30:00,87.67,87.77,87.66,87.73,267208.0,86.1365,86.2348,86.1267,86.1955,267208.0
2024-12-23 13:35:00,87.73,87.73,87.68,87.72,154904.0,86.1955,86.1955,86.1463,86.1856,154904.0
2024-12-23 13:40:00,87.72,87.72,87.66,87.69,139927.0,86.1856,86.1856,86.1267,86.1562,139927.0
2024-12-23 13:45:00,87.69,87.69,87.64,87.65,155882.0,86.1562,86.1562,86.107,86.1169,155882.0
2024-12-23 13:50:00,87.66,87.68,87.64,87.66,155541.0,86.1267,86.1463,86.107,86.1267,155541.0
2024-12-23 13:55:00,87.66,87.67,87.57,87.59,268828.0,86.1267,86.1365,86.0383,86.0579,268828.0
2024-12-23 14:00:00,87.6,87.64,87.58,87.62,364782.0,86.0677,86.107,86.0481,86.0874,364782.0
2024-12-23 14:05:00,87.61,87.64,87.6,87.64,141205.0,86.0776,86.107,86.0677,86.107,141205.0
2024-12-23 14:10:00,87.64,87.64,87.54,87.56,145437.0,86.107,86.107,86.0088,86.0284,145437.0
2024-12-23 14:15:00,87.55,87.58,87.53,87.56,148579.0,86.0186,86.0481,85.999,86.0284,148579.0
2024-12-23 14:20:00,87.56,87.56,87.48,87.5,373286.0,86.0284,86.0284,85.9498,85.9695,373286.0
2024-12-23 14:25:00,87.5,87.52,87.46,87.51,297216.0,85.9695,85.9891,85.9302,85.9793,297216.0
2024-12-23 14:30:00,87.52,87.53,87.49,87.5,145439.0,85.9891,85.999,85.9597,85.9695,145439.0
2024-12-23 14:35:00,87.51,87.52,87.47,87.51,182603.0,85.9793,85.9891,85.94,85.9793,182603.0
2024-12-23 14:40:00,87.51,87.54,87.5,87.51,190867.0,85.9793,86.0088,85.9695,85.9793,190867.0
2024-12-23 14:45:00,87.51,87.52,87.44,87.47,219790.0,85.9793,85.9891,85.9105,85.94,219790.0
2024-12-23 14:50:00,87.47,87.54,87.46,87.52,229449.0,85.94,86.0088,85.9302,85.9891,229449.0
2024-12-23 14:55:00,87.52,87.53,87.45,87.45,289277.0,85.9891,85.999,85.9204,85.9204,289277.0
2024-12-23 15:00:00,87.45,87.55,87.44,87.54,438763.0,85.9204,86.0186,85.9105,86.0088,438763.0
2024-12-23 15:05:00,87.54,87.54,87.51,87.52,135394.0,86.0088,86.0088,85.9793,85.9891,135394.0
2024-12-23 15:10:00,87.52,87.56,87.51,87.55,174903.0,85.9891,86.0284,85.9793,86.0186,174903.0
2024-12-23 15:15:00,87.56,87.58,87.55,87.56,157126.0,86.0284,86.0481,86.0186,86.0284,157126.0
2024-12-23 15:20:00,87.55,87.58,87.54,87.55,148497.0,86.0186,86.0481,86.0088,86.0186,148497.0
2024-12-23 15:25:00,87.55,87.58,87.54,87.56,167190.0,86.0186,86.0481,86.0088,86.0284,167190.0
2024-12-23 15:30:00,87.56,87.57,87.52,87.55,314367.0,86.0284,86.0383,85.9891,86.0186,314367.0
2024-12-23 15:35:00,87.55,87.59,87.53,87.59,330165.0,86.0186,86.0579,85.999,86.0579,330165.0
2024-12-23 15:40:00,87.59,87.59,87.56,87.56,385152.0,86.0579,86.0579,86.0284,86.0284,385152.0
2024-12-23 15:45:00,87.56,87.59,87.54,87.56,366904.0,86.0284,86.0579,86.0088,86.0284,366904.0
2024-12-23 15:50:00,87.56,87.61,87.56,87.59,512649.0,86.0284,86.0776,86.0284,86.0579,512649.0
2024-12-23 15:55:00,87.6,87.61,87.49,87.51,3481318.0,86.0677,86.0776,85.9597,85.9793,3481318.0
2024-12-24 09:30:00,87.04,87.07,86.98,87.02,599795.0,85.5175,85.547,85.4586,85.4979,599795.0
2024-12-24 09:35:00,87.01,87.08,87.0,87.07,396119.0,85.4881,85.5568,85.4782,85.547,396119.0
2024-12-24 09:40:00,87.07,87.07,87.0,87.07,281922.0,85.547,85.547,85.4782,85.547,281922.0
2024-12-24 09:45:00,87.06,87.12,87.05,87.08,438409.0,85.5372,85.5961,85.5274,85.5568,438409.0
2024-12-24 09:50:00,87.09,87.11,87.05,87.09,289186.0,85.5667,85.5863,85.5274,85.5667,289186.0
2024-12-24 09:55:00,87.09,87.12,87.08,87.09,220906.0,85.5667,85.5961,85.5568,85.5667,220906.0
2024-12-24 10:00:00,87.1,87.1,87.04,87.09,320928.0,85.5765,85.5765,85.5175,85.5667,320928.0
2024-12-24 10:05:00,87.09,87.14,87.08,87.13,399721.0,85.5667,85.6158,85.5568,85.606,399721.0
2024-12-24 10:10:00,87.12,87.16,87.09,87.14,395712.0,85.5961,85.6354,85.5667,85.6158,395712.0
2024-12-24 10:15:00,87.13,87.17,87.11,87.12,244616.0,85.606,85.6453,85.5863,85.5961,244616.0
2024-12-24 10:20:00,87.12,87.15,87.11,87.13,321363.0,85.5961,85.6256,85.5863,85.606,321363.0
2024-12-24 10:25:00,87.12,87.15,87.1,87.1,275225.0,85.5961,85.6256,85.5765,85.5765,275225.0
2024-12-24 10:30:00,87.11,87.16,87.09,87.15,364173.0,85.5863,85.6354,85.5667,85.6256,364173.0
2024-12-24 10:35:00,87.15,87.16,87.11,87.11,150243.0,85.6256,85.6354,85.5863,85.5863,150243.0
2024-12-24 10:40:00,87.12,87.12,87.06,87.09,235250.0,85.5961,85.5961,85.5372,85.5667,235250.0
2024-12-24 10:45:00,87.1,87.1,87.07,87.08,212330.0,85.5765,85.5765,85.547,85.5568,212330.0
2024-12-24 10:50:00,87.08,87.09,87.03,87.05,136905.0,85.5568,85.5667,85.5077,85.5274,136905.0
2024-12-24 10:55:00,87.05,87.12,87.04,87.11,505513.0,85.5274,85.5961,85.5175,85.5863,505513.0
2024-12-24 11:00:00,87.1,87.14,87.05,87.12,508919.0,85.5765,85.6158,85.5274,85.5961,508919.0
2024-12-24 11:05:00,87.11,87.12,87.07,87.09,104946.0,85.5863,85.5961,85.547,85.5667,104946.0
2024-12-24 11:10:00,87.09,87.1,87.06,87.08,177554.0,85.5667,85.5765,85.5372,85.5568,177554.0
2024-12-24 11:15:00,87.09,87.16,87.05,87.14,319610.0,85.5667,85.6354,85.5274,85.6158,319610.0
2024-12-24 11:20:00,87.14,87.16,87.12,87.14,110852.0,85.6158,85.6354,85.5961,85.6158,110852.0
2024-12-24 11:25:00,87.15,87.17,87.13,87.16,154839.0,85.6256,85.6453,85.606,85.6354,154839.0
2024-12-24 11:30:00,87.16,87.32,87.14,87.31,410043.0,85.6354,85.7926,85.6158,85.7828,410043.0
2024-12-24 11:35:00,87.31,87.33,87.23,87.25,253338.0,85.7828,85.8025,85.7042,85.7239,253338.0
2024-12-24 11:40:00,87.25,87.29,87.22,87.28,226344.0,85.7239,85.7632,85.6944,85.7533,226344.0
2024-12-24 11:45:00,87.29,87.3,87.22,87.24,233410.0,85.7632,85.773,85.6944,85.714,233410.0
2024-12-24 11:50:00,87.24,87.3,87.23,87.28,220624.0,85.714,85.773,85.7042,85.7533,220624.0
2024-12-24 11:55:00,87.29,87.29,87.25,87.29,222925.0,85.7632,85.7632,85.7239,85.7632,222925.0
2024-12-24 12:00:00,87.29,87.32,87.27,87.31,169395.0,85.7632,85.7926,85.7435,85.7828,169395.0
2024-12-24 12:05:00,87.31,87.38,87.3,87.37,440745.0,85.7828,85.8516,85.773,85.8418,440745.0
2024-12-24 12:10:00,87.38,87.4,87.37,87.39,140133.0,85.8516,85.8712,85.8418,85.8614,140133.0
2024-12-24 12:15:00,87.4,87.48,87.39,87.48,353720.0,85.8712,85.9498,85.8614,85.9498,353720.0
2024-12-24 12:20:00,87.48,87.57,87.46,87.52,355438.0,85.9498,86.0383,85.9302,85.9891,355438.0
2024-12-24 12:25:00,87.52,87.56,87.49,87.56,267846.0,85.9891,86.0284,85.9597,86.0284,267846.0
2024-12-24 12:30:00,87.55,87.66,87.51,87.65,409611.0,86.0186,86.1267,85.9793,86.1169,409611.0
2024-12-24 12:35:00,87.64,87.65,87.56,87.62,309259.0,86.107,86.1169,86.0284,86.0874,309259.0
2024-12-24 12:40:00,87.62,87.67,87.61,87.65,272460.0,86.0874,86.1365,86.0776,86.1169,272460.0
2024-12-24 12:45:00,87.64,87.66,87.58,87.61,347932.0,86.107,86.1267,86.0481,86.0776,347932.0
2024-12-24 12:50:00,87.61,87.78,87.6,87.73,867772.0,86.0776,86.2446,86.0677,86.1955,867772.0
2024-12-24 12:55:00,87.73,87.89,87.72,87.86,3419985.0,86.1955,86.3527,86.1856,86.3232,3419985.0
2024-12-26 09:30:00,87.21,87.26,87.19,87.26,535007.0,85.6846,85.7337,85.6649,85.7337,535007.0
2024-12-26 09:35:00,87.26,87.32,87.25,87.3,336203.0,85.7337,85.7926,85.7239,85.773,336203.0
2024-12-26 09:40:00,87.3,87.31,87.24,87.28,150217.0,85.773,85.7828,85.714,85.7533,150217.0
2024-12-26 09:45:00,87.29,87.32,87.24,87.31,198115.0,85.7632,85.7926,85.714,85.7828,198115.0
2024-12-26 09:50:00,87.32,87.37,87.31,87.34,322386.0,85.7926,85.8418,85.7828,85.8123,322386.0
2024-12-26 09:55:00,87.34,87.36,87.26,87.32,258424.0,85.8123,85.8319,85.7337,85.7926,258424.0
2024-12-26 10:00:00,87.31,87.32,87.26,87.3,150089.0,85.7828,85.7926,85.7337,85.773,150089.0
2024-12-26 10:05:00,87.3,87.33,87.28,87.31,167802.0,85.773,85.8025,85.7533,85.7828,167802.0
2024-12-26 10:10:00,87.31,87.34,87.28,87.33,113730.0,85.7828,85.8123,85.7533,85.8025,113730.0
2024-12-26 10:15:00,87.33,87.34,87.29,87.31,105321.0,85.8025,85.8123,85.7632,85.7828,105321.0
2024-12-26 10:20:00,87.31,87.33,87.28,87.3,149859.0,85.7828,85.8025,85.7533,85.773,149859.0
2024-12-26 10:25:00,87.3,87.32,87.28,87.29,131890.0,85.773,85.7926,85.7533,85.7632,131890.0
2024-12-26 10:30:00,87.29,87.32,87.28,87.3,160845.0,85.7632,85.7926,85.7533,85.773,160845.0
2024-12-26 10:35:00,87.3,87.39,87.28,87.39,497987.0,85.773,85.8614,85.7533,85.8614,497987.0
2024-12-26 10:40:00,87.39,87.46,87.37,87.46,305962.0,85.8614,85.9302,85.8418,85.9302,305962.0
2024-12-26 10:45:00,87.45,87.45,87.38,87.4,306213.0,85.9204,85.9204,85.8516,85.8712,306213.0
2024-12-26 10:50:00,87.4,87.4,87.32,87.36,85127.0,85.8712,85.8712,85.7926,85.8319,85127.0
2024-12-26 10:55:00,87.36,87.5,87.35,87.49,229290.0,85.8319,85.9695,85.8221,85.9597,229290.0
2024-12-26 11:00:00,87.49,87.59,87.49,87.59,276921.0,85.9597,86.0579,85.9597,86.0579,276921.0
2024-12-26 11:05:00,87.59,87.59,87.5,87.58,186715.0,86.0579,86.0579,85.9695,86.0481,186715.0
2024-12-26 11:10:00,87.58,87.62,87.56,87.58,216634.0,86.0481,86.0874,86.0284,86.0481,216634.0
2024-12-26 11:15:00,87.58,87.59,87.54,87.58,136789.0,86.0481,86.0579,86.0088,86.0481,136789.0
2024-12-26 11:20:00,87.58,87.64,87.57,87.62,85364.0,86.0481,86.107,86.0383,86.0874,85364.0
2024-12-26 11:25:00,87.63,87.67,87.62,87.67,179124.0,86.0972,86.1365,86.0874,86.1365,179124.0
2024-12-26 11:30:00,87.67,87.67,87.62,87.62,112538.0,86.1365,86.1365,86.0874,86.0874,112538.0
2024-12-26 11:35:00,87.62,87.65,87.61,87.64,84842.0,86.0874,86.1169,86.0776,86.107,84842.0
2024-12-26 11:40:00,87.65,87.65,87.58,87.63,128819.0,86.1169,86.1169,86.0481,86.0972,128819.0
2024-12-26 11:45:00,87.63,87.64,87.59,87.63,67641.0,86.0972,86.107,86.0579,86.0972,67641.0
2024-12-26 11:50:00,87.63,87.65,87.58,87.61,159468.0,86.0972,86.1169,86.0481,86.0776,159468.0
2024-12-26 11:55:00,87.61,87.64,87.59,87.61,106033.0,86.0776,86.107,86.0579,86.0776,106033.0
2024-12-26 12:00:00,87.62,87.63,87.59,87.62,144196.0,86.0874,86.0972,86.0579,86.0874,144196.0
2024-12-26 12:05:00,87.62,87.63,87.59,87.61,56617.0,86.0874,86.0972,86.0579,86.0776,56617.0
2024-12-26 12:10:00,87.61,87.68,87.6,87.65,233021.0,86.0776,86.1463,86.0677,86.1169,233021.0
2024-12-26 12:15:00,87.65,87.66,87.62,87.64,135696.0,86.1169,86.1267,86.0874,86.107,135696.0
2024-12-26 12:20:00,87.64,87.65,87.54,87.55,125214.0,86.107,86.1169,86.0088,86.0186,125214.0
2024-12-26 12:25:00,87.55,87.61,87.54,87.59,131414.0,86.0186,86.0776,86.0088,86.0579,131414.0
2024-12-26 12:30:00,87.59,87.6,87.51,87.52,88350.0,86.0579,86.0677,85.9793,85.9891,88350.0
2024-12-26 12:35:00,87.53,87.54,87.49,87.52,97222.0,85.999,86.0088,85.9597,85.9891,97222.0
2024-12-26 12:40:00,87.52,87.54,87.49,87.52,135713.0,85.9891,86.0088,85.9597,85.9891,135713.0
2024-12-26 12:45:00,87.52,87.52,87.41,87.42,117778.0,85.9891,85.9891,85.8811,85.8909,117778.0
2024-12-26 12:50:00,87.41,87.46,87.39,87.44,143752.0,85.8811,85.9302,85.8614,85.9105,143752.0
2024-12-26 12:55:00,87.44,87.5,87.44,87.48,90580.0,85.9105,85.9695,85.9105,85.9498,90580.0
2024-12-26 13:00:00,87.49,87.76,87.43,87.73,555678.0,85.9597,86.2249,85.9007,86.1955,555678.0
2024-12-26 13:05:00,87.73,87.84,87.68,87.8,232703.0,86.1955,86.3035,86.1463,86.2642,232703.0
2024-12-26 13:10:00,87.8,87.8,87.71,87.75,129183.0,86.2642,86.2642,86.1758,86.2151,129183.0
2024-12-26 13:15:00,87.75,87.78,87.73,87.77,152698.0,86.2151,86.2446,86.1955,86.2348,152698.0
2024-12-26 13:20:00,87.77,87.77,87.73,87.75,140057.0,86.2348,86.2348,86.1955,86.2151,140057.0
2024-12-26 13:25:00,87.75,87.86,87.74,87.79,791360.0,86.2151,86.3232,86.2053,86.2544,791360.0
2024-12-26 13:30:00,87.79,87.83,87.78,87.83,296390.0,86.2544,86.2937,86.2446,86.2937,296390.0
2024-12-26 13:35:00,87.82,87.83,87.78,87.8,139167.0,86.2839,86.2937,86.2446,86.2642,139167.0
2024-12-26 13:40:00,87.8,87.81,87.79,87.81,69924.0,86.2642,86.2741,86.2544,86.2741,69924.0
2024-12-26 13:45:00,87.81,87.93,87.8,87.89,373814.0,86.2741,86.392,86.2642,86.3527,373814.0
2024-12-26 13:50:00,87.88,87.89,87.85,87.87,78854.0,86.3428,86.3527,86.3134,86.333,78854.0
2024-12-26 13:55:00,87.87,87.9,87.85,87.89,148506.0,86.333,86.3625,86.3134,86.3527,148506.0
2024-12-26 14:00:00,87.9,87.95,87.87,87.9,225020.0,86.3625,86.4116,86.333,86.3625,225020.0
2024-12-26 14:05:00,87.9,87.94,87.84,87.85,258874.0,86.3625,86.4018,86.3035,86.3134,258874.0
2024-12-26 14:10:00,87.86,87.88,87.84,87.85,122224.0,86.3232,86.3428,86.3035,86.3134,122224.0
2024-12-26 14:15:00,87.86,87.92,87.82,87.91,360956.0,86.3232,86.3821,86.2839,86.3723,360956.0
2024-12-26 14:20:00,87.91,87.96,87.9,87.94,116338.0,86.3723,86.4214,86.3625,86.4018,116338.0
2024-12-26 14:25:00,87.94,87.94,87.88,87.89,101041.0,86.4018,86.4018,86.3428,86.3527,101041.0
2024-12-26 14:30:00,87.9,87.91,87.83,87.84,245535.0,86.3625,86.3723,86.2937,86.3035,245535.0
2024-12-26 14:35:00,87.84,87.89,87.82,87.88,246215.0,86.3035,86.3527,86.2839,86.3428,246215.0
2024-12-26 14:40:00,87.88,87.91,87.85,87.9,131873.0,86.3428,86.3723,86.3134,86.3625,131873.0
2024-12-26 14:45:00,87.91,87.94,87.89,87.9,136327.0,86.3723,86.4018,86.3527,86.3625,136327.0
2024-12-26 14:50:00,87.91,87.91,87.86,87.88,89520.0,86.3723,86.3723,86.3232,86.3428,89520.0
2024-12-26 14:55:00,87.88,87.9,87.83,87.85,271925.0,86.3428,86.3625,86.2937,86.3134,271925.0
2024-12-26 15:00:00,87.86,87.87,87.84,87.84,106040.0,86.3232,86.333,86.3035,86.3035,106040.0
2024-12-26 15:05:00,87.84,87.86,87.83,87.84,94299.0,86.3035,86.3232,86.2937,86.3035,94299.0
2024-12-26 15:10:00,87.84,87.85,87.82,87.84,129768.0,86.3035,86.3134,86.2839,86.3035,129768.0
2024-12-26 15:15:00,87.83,87.87,87.83,87.87,99082.0,86.2937,86.333,86.2937,86.333,99082.0
2024-12-26 15:20:00,87.87,87.88,87.84,87.86,140349.0,86.333,86.3428,86.3035,86.3232,140349.0
2024-12-26 15:25:00,87.86,87.87,87.86,87.87,52362.0,86.3232,86.333,86.3232,86.333,52362.0
2024-12-26 15:30:00,87.86,87.88,87.83,87.85,113111.0,86.3232,86.3428,86.2937,86.3134,113111.0
2024-12-26 15:35:00,87.84,87.87,87.84,87.85,161479.0,86.3035,86.333,86.3035,86.3134,161479.0
2024-12-26 15:40:00,87.85,87.85,87.82,87.84,118735.0,86.3134,86.3134,86.2839,86.3035,118735.0
2024-12-26 15:45:00,87.84,87.85,87.82,87.84,79995.0,86.3035,86.3134,86.2839,86.3035,79995.0
2024-12-26 15:50:00,87.84,87.89,87.83,87.88,210569.0,86.3035,86.3527,86.2937,86.3428,210569.0
2024-12-26 15:55:00,87.88,87.89,87.79,87.79,1208994.0,86.3428,86.3527,86.2544,86.2544,1208994.0
2024-12-27 09:30:00,87.48,87.53,87.43,87.44,510968.0,85.9498,85.999,85.9007,85.9105,510968.0
2024-12-27 09:35:00,87.44,87.53,87.4,87.41,452118.0,85.9105,85.999,85.8712,85.8811,452118.0
2024-12-27 09:40:00,87.42,87.51,87.4,87.45,322224.0,85.8909,85.9793,85.8712,85.9204,322224.0
2024-12-27 09:45:00,87.45,87.54,87.45,87.53,777380.0,85.9204,86.0088,85.9204,85.999,777380.0
2024-12-27 09:50:00,87.53,87.53,87.43,87.45,893206.0,85.999,85.999,85.9007,85.9204,893206.0
2024-12-27 09:55:00,87.46,87.55,87.45,87.53,454669.0,85.9302,86.0186,85.9204,85.999,454669.0
2024-12-27 10:00:00,87.53,87.69,87.51,87.69,930321.0,85.999,86.1562,85.9793,86.1562,930321.0
2024-12-27 10:05:00,87.69,87.7,87.63,87.63,443398.0,86.1562,86.166,86.0972,86.0972,443398.0
2024-12-27 10:10:00,87.63,87.7,87.62,87.65,418778.0,86.0972,86.166,86.0874,86.1169,418778.0
2024-12-27 10:15:00,87.64,87.68,87.6,87.62,379887.0,86.107,86.1463,86.0677,86.0874,379887.0
2024-12-27 10:20:00,87.63,87.73,87.59,87.68,467150.0,86.0972,86.1955,86.0579,86.1463,467150.0
2024-12-27 10:25:00,87.68,87.74,87.66,87.7,331175.0,86.1463,86.2053,86.1267,86.166,331175.0
2024-12-27 10:30:00,87.7,87.78,87.7,87.74,194217.0,86.166,86.2446,86.166,86.2053,194217.0
2024-12-27 10:35:00,87.73,87.74,87.65,87.67,235770.0,86.1955,86.2053,86.1169,86.1365,235770.0
2024-12-27 10:40:00,87.67,87.68,87.57,87.59,183221.0,86.1365,86.1463,86.0383,86.0579,183221.0
2024-12-27 10:45:00,87.59,87.6,87.55,87.58,124599.0,86.0579,86.0677,86.0186,86.0481,124599.0
2024-12-27 10:50:00,87.57,87.62,87.54,87.58,102904.0,86.0383,86.0874,86.0088,86.0481,102904.0
2024-12-27 10:55:00,87.59,87.62,87.56,87.59,72378.0,86.0579,86.0874,86.0284,86.0579,72378.0
2024-12-27 11:00:00,87.58,87.59,87.42,87.42,302993.0,86.0481,86.0579,85.8909,85.8909,302993.0
2024-12-27 11:05:00,87.42,87.51,87.41,87.5,113909.0,85.8909,85.9793,85.8811,85.9695,113909.0
2024-12-27 11:10:00,87.5,87.55,87.48,87.5,128041.0,85.9695,86.0186,85.9498,85.9695,128041.0
2024-12-27 11:15:00,87.49,87.53,87.45,87.53,90199.0,85.9597,85.999,85.9204,85.999,90199.0
2024-12-27 11:20:00,87.53,87.56,87.51,87.55,63732.0,85.999,86.0284,85.9793,86.0186,63732.0
2024-12-27 11:25:00,87.55,87.56,87.5,87.51,80229.0,86.0186,86.0284,85.9695,85.9793,80229.0
2024-12-27 11:30:00,87.51,87.52,87.47,87.49,108626.0,85.9793,85.9891,85.94,85.9597,108626.0
2024-12-27 11:35:00,87.5,87.54,87.49,87.52,106639.0,85.9695,86.0088,85.9597,85.9891,106639.0
2024-12-27 11:40:00,87.51,87.55,87.5,87.55,146259.0,85.9793,86.0186,85.9695,86.0186,146259.0
2024-12-27 11:45:00,87.55,87.56,87.51,87.53,115365.0,86.0186,86.0284,85.9793,85.999,115365.0
2024-12-27 11:50:00,87.53,87.54,87.41,87.42,360784.0,85.999,86.0088,85.8811,85.8909,360784.0
2024-12-27 11:55:00,87.41,87.42,87.36,87.37,235616.0,85.8811,85.8909,85.8319,85.8418,235616.0
2024-12-27 12:00:00,87.38,87.39,87.32,87.34,302326.0,85.8516,85.8614,85.7926,85.8123,302326.0
2024-12-27 12:05:00,87.34,87.35,87.31,87.31,236038.0,85.8123,85.8221,85.7828,85.7828,236038.0
2024-12-27 12:10:00,87.31,87.32,87.26,87.3,222529.0,85.7828,85.7926,85.7337,85.773,222529.0
2024-12-27 12:15:00,87.3,87.34,87.26,87.3,310682.0,85.773,85.8123,85.7337,85.773,310682.0
2024-12-27 12:20:00,87.29,87.31,87.26,87.28,161653.0,85.7632,85.7828,85.7337,85.7533,161653.0
2024-12-27 12:25:00,87.28,87.31,87.24,87.31,160694.0,85.7533,85.7828,85.714,85.7828,160694.0
2024-12-27 12:30:00,87.3,87.32,87.26,87.28,120995.0,85.773,85.7926,85.7337,85.7533,120995.0
2024-12-27 12:35:00,87.28,87.34,87.27,87.32,106764.0,85.7533,85.8123,85.7435,85.7926,106764.0
2024-12-27 12:40:00,87.31,87.34,87.3,87.32,92744.0,85.7828,85.8123,85.773,85.7926,92744.0
2024-12-27 12:45:00,87.34,87.34,87.27,87.28,123105.0,85.8123,85.8123,85.7435,85.7533,123105.0
2024-12-27 12:50:00,87.28,87.29,87.23,87.23,170571.0,85.7533,85.7632,85.7042,85.7042,170571.0
2024-12-27 12:55:00,87.23,87.26,87.21,87.26,104833.0,85.7042,85.7337,85.6846,85.7337,104833.0
2024-12-27 13:00:00,87.26,87.26,87.21,87.22,200512.0,85.7337,85.7337,85.6846,85.6944,200512.0
2024-12-27 13:05:00,87.22,87.24,87.21,87.22,137166.0,85.6944,85.714,85.6846,85.6944,137166.0
2024-12-27 13:10:00,87.22,87.25,87.21,87.25,209720.0,85.6944,85.7239,85.6846,85.7239,209720.0
2024-12-27 13:15:00,87.24,87.25,87.23,87.25,124424.0,85.714,85.7239,85.7042,85.7239,124424.0
2024-12-27 13:20:00,87.25,87.27,87.21,87.25,272236.0,85.7239,85.7435,85.6846,85.7239,272236.0
2024-12-27 13:25:00,87.26,87.26,87.17,87.18,339548.0,85.7337,85.7337,85.6453,85.6551,339548.0
2024-12-27 13:30:00,87.18,87.22,87.17,87.21,108196.0,85.6551,85.6944,85.6453,85.6846,108196.0
2024-12-27 13:35:00,87.21,87.28,87.21,87.27,218822.0,85.6846,85.7533,85.6846,85.7435,218822.0
2024-12-27 13:40:00,87.27,87.27,87.23,87.23,119537.0,85.7435,85.7435,85.7042,85.7042,119537.0
2024-12-27 13:45:00,87.22,87.23,87.2,87.22,97459.0,85.6944,85.7042,85.6747,85.6944,97459.0
2024-12-27 13:50:00,87.22,87.23,87.2,87.22,90308.0,85.6944,85.7042,85.6747,85.6944,90308.0
2024-12-27 13:55:00,87.21,87.23,87.2,87.22,84916.0,85.6846,85.7042,85.6747,85.6944,84916.0
2024-12-27 14:00:00,87.22,87.24,87.2,87.2,141458.0,85.6944,85.714,85.6747,85.6747,141458.0
2024-12-27 14:05:00,87.2,87.25,87.19,87.24,191693.0,85.6747,85.7239,85.6649,85.714,191693.0
2024-12-27 14:10:00,87.23,87.26,87.2,87.2,98931.0,85.7042,85.7337,85.6747,85.6747,98931.0
2024-12-27 14:15:00,87.2,87.22,87.17,87.19,123397.0,85.6747,85.6944,85.6453,85.6649,123397.0
2024-12-27 14:20:00,87.19,87.22,87.18,87.2,92186.0,85.6649,85.6944,85.6551,85.6747,92186.0
2024-12-27 14:25:00,87.2,87.29,87.2,87.23,229239.0,85.6747,85.7632,85.6747,85.7042,229239.0
2024-12-27 14:30:00,87.23,87.24,87.2,87.22,130843.0,85.7042,85.714,85.6747,85.6944,130843.0
2024-12-27 14:35:00,87.22,87.23,87.2,87.2,853114.0,85.6944,85.7042,85.6747,85.6747,853114.0
2024-12-27 14:40:00,87.2,87.21,87.16,87.16,148276.0,85.6747,85.6846,85.6354,85.6354,148276.0
2024-12-27 14:45:00,87.17,87.18,87.13,87.17,220793.0,85.6453,85.6551,85.606,85.6453,220793.0
2024-12-27 14:50:00,87.17,87.19,87.15,87.17,117956.0,85.6453,85.6649,85.6256,85.6453,117956.0
2024-12-27 14:55:00,87.17,87.21,87.15,87.2,647407.0,85.6453,85.6846,85.6256,85.6747,647407.0
2024-12-27 15:00:00,87.21,87.21,87.15,87.18,142034.0,85.6846,85.6846,85.6256,85.6551,142034.0
2024-12-27 15:05:00,87.19,87.19,87.15,87.19,98266.0,85.6649,85.6649,85.6256,85.6649,98266.0
2024-12-27 15:10:00,87.19,87.21,87.18,87.2,212666.0,85.6649,85.6846,85.6551,85.6747,212666.0
2024-12-27 15:15:00,87.2,87.22,87.16,87.17,129395.0,85.6747,85.6944,85.6354,85.6453,129395.0
2024-12-27 15:20:00,87.16,87.17,87.14,87.15,202274.0,85.6354,85.6453,85.6158,85.6256,202274.0
2024-12-27 15:25:00,87.16,87.17,87.12,87.13,130932.0,85.6354,85.6453,85.5961,85.606,130932.0
2024-12-27 15:30:00,87.13,87.15,87.1,87.15,196410.0,85.606,85.6256,85.5765,85.6256,196410.0
2024-12-27 15:35:00,87.15,87.16,87.14,87.15,108581.0,85.6256,85.6354,85.6158,85.6256,108581.0
2024-12-27 15:40:00,87.15,87.16,87.12,87.14,198418.0,85.6256,85.6354,85.5961,85.6158,198418.0
2024-12-27 15:45:00,87.14,87.15,87.12,87.13,281014.0,85.6158,85.6256,85.5961,85.606,281014.0
2024-12-27 15:50:00,87.12,87.16,87.11,87.16,614389.0,85.5961,85.6354,85.5863,85.6354,614389.0
2024-12-27 15:55:00,87.16,87.16,87.06,87.1,2849899.0,85.6354,85.6354,85.5372,85.5765,2849899.0
2024-12-30 09:30:00,87.83,87.84,87.8,87.81,831448.0,86.2937,86.3035,86.2642,86.2741,831448.0
2024-12-30 09:35:00,87.81,87.81,87.74,87.78,596842.0,86.2741,86.2741,86.2053,86.2446,596842.0
2024-12-30 09:40:00,87.78,87.83,87.76,87.81,520991.0,86.2446,86.2937,86.2249,86.2741,520991.0
2024-12-30 09:45:00,87.81,87.88,87.8,87.88,468315.0,86.2741,86.3428,86.2642,86.3428,468315.0
2024-12-30 09:50:00,87.88,87.92,87.87,87.9,729906.0,86.3428,86.3821,86.333,86.3625,729906.0
2024-12-30 09:55:00,87.91,87.97,87.9,87.93,1317107.0,86.3723,86.4313,86.3625,86.392,1317107.0
2024-12-30 10:00:00,87.93,87.96,87.87,87.95,478240.0,86.392,86.4214,86.333,86.4116,478240.0
2024-12-30 10:05:00,87.95,88.0,87.88,87.91,696593.0,86.4116,86.4607,86.3428,86.3723,696593.0
2024-12-30 10:10:00,87.92,87.94,87.86,87.87,250600.0,86.3821,86.4018,86.3232,86.333,250600.0
2024-12-30 10:15:00,87.88,87.93,87.86,87.91,238820.0,86.3428,86.392,86.3232,86.3723,238820.0
2024-12-30 10:20:00,87.91,87.99,87.9,87.98,247473.0,86.3723,86.4509,86.3625,86.4411,247473.0
2024-12-30 10:25:00,87.98,88.04,87.97,87.98,436787.0,86.4411,86.5,86.4313,86.4411,436787.0
2024-12-30 10:30:00,87.98,88.0,87.88,87.89,313914.0,86.4411,86.4607,86.3428,86.3527,313914.0
2024-12-30 10:35:00,87.89,87.92,87.78,87.83,430404.0,86.3527,86.3821,86.2446,86.2937,430404.0
2024-12-30 10:40:00,87.83,87.84,87.8,87.81,675478.0,86.2937,86.3035,86.2642,86.2741,675478.0
2024-12-30 10:45:00,87.81,87.9,87.81,87.86,484950.0,86.2741,86.3625,86.2741,86.3232,484950.0
2024-12-30 10:50:00,87.85,87.9,87.84,87.85,364971.0,86.3134,86.3625,86.3035,86.3134,364971.0
2024-12-30 10:55:00,87.84,87.87,87.78,87.81,498024.0,86.3035,86.333,86.2446,86.2741,498024.0
2024-12-30 11:00:00,87.81,87.84,87.79,87.83,413525.0,86.2741,86.3035,86.2544,86.2937,413525.0
2024-12-30 11:05:00,87.82,87.86,87.82,87.83,216737.0,86.2839,86.3232,86.2839,86.2937,216737.0
2024-12-30 11:10:00,87.84,87.86,87.82,87.85,177650.0,86.3035,86.3232,86.2839,86.3134,177650.0
2024-12-30 11:15:00,87.86,87.86,87.73,87.74,345180.0,86.3232,86.3232,86.1955,86.2053,345180.0
2024-12-30 11:20:00,87.73,87.77,87.71,87.76,187242.0,86.1955,86.2348,86.1758,86.2249,187242.0
2024-12-30 11:25:00,87.76,87.82,87.76,87.8,274255.0,86.2249,86.2839,86.2249,86.2642,274255.0
2024-12-30 11:30:00,87.8,87.85,87.79,87.84,342696.0,86.2642,86.3134,86.2544,86.3035,342696.0
2024-12-30 11:35:00,87.84,87.86,87.81,87.83,396529.0,86.3035,86.3232,86.2741,86.2937,396529.0
2024-12-30 11:40:00,87.83,87.84,87.79,87.81,102661.0,86.2937,86.3035,86.2544,86.2741,102661.0
2024-12-30 11:45:00,87.81,87.84,87.8,87.82,109270.0,86.2741,86.3035,86.2642,86.2839,109270.0
2024-12-30 11:50:00,87.83,87.83,87.77,87.8,147700.0,86.2937,86.2937,86.2348,86.2642,147700.0
2024-12-30 11:55:00,87.8,87.8,87.74,87.74,97902.0,86.2642,86.2642,86.2053,86.2053,97902.0
2024-12-30 12:00:00,87.74,87.74,87.67,87.71,352751.0,86.2053,86.2053,86.1365,86.1758,352751.0
2024-12-30 12:05:00,87.71,87.78,87.7,87.78,186806.0,86.1758,86.2446,86.166,86.2446,186806.0
2024-12-30 12:10:00,87.77,87.81,87.76,87.81,159371.0,86.2348,86.2741,86.2249,86.2741,159371.0
2024-12-30 12:15:00,87.81,87.82,87.79,87.8,180506.0,86.2741,86.2839,86.2544,86.2642,180506.0
2024-12-30 12:20:00,87.8,87.82,87.78,87.79,215120.0,86.2642,86.2839,86.2446,86.2544,215120.0
2024-12-30 12:25:00,87.8,87.8,87.74,87.77,231000.0,86.2642,86.2642,86.2053,86.2348,231000.0
2024-12-30 12:30:00,87.76,87.77,87.74,87.75,127050.0,86.2249,86.2348,86.2053,86.2151,127050.0
2024-12-30 12:35:00,87.75,87.75,87.71,87.72,132120.0,86.2151,86.2151,86.1758,86.1856,132120.0
2024-12-30 12:40:00,87.72,87.75,87.7,87.72,88009.0,86.1856,86.2151,86.166,86.1856,88009.0
2024-12-30 12:45:00,87.72,87.81,87.71,87.79,226132.0,86.1856,86.2741,86.1758,86.2544,226132.0
2024-12-30 12:50:00,87.79,87.84,87.77,87.8,172305.0,86.2544,86.3035,86.2348,86.2642,172305.0
2024-12-30 12:55:00,87.81,87.84,87.8,87.83,150315.0,86.2741,86.3035,86.2642,86.2937,150315.0
2024-12-30 13:00:00,87.83,87.85,87.82,87.83,238240.0,86.2937,86.3134,86.2839,86.2937,238240.0
2024-12-30 13:05:00,87.84,87.85,87.83,87.84,128948.0,86.3035,86.3134,86.2937,86.3035,128948.0
2024-12-30 13:10:00,87.84,87.87,87.77,87.78,625950.0,86.3035,86.333,86.2348,86.2446,625950.0
2024-12-30 13:15:00,87.78,87.83,87.77,87.82,192089.0,86.2446,86.2937,86.2348,86.2839,192089.0
2024-12-30 13:20:00,87.82,87.85,87.81,87.85,283183.0,86.2839,86.3134,86.2741,86.3134,283183.0
2024-12-30 13:25:00,87.84,87.87,87.82,87.84,236903.0,86.3035,86.333,86.2839,86.3035,236903.0
2024-12-30 13:30:00,87.84,87.85,87.81,87.83,158134.0,86.3035,86.3134,86.2741,86.2937,158134.0
2024-12-30 13:35:00,87.83,87.85,87.81,87.82,262894.0,86.2937,86.3134,86.2741,86.2839,262894.0
2024-12-30 13:40:00,87.82,87.85,87.81,87.83,175287.0,86.2839,86.3134,86.2741,86.2937,175287.0
2024-12-30 13:45:00,87.83,87.85,87.83,87.83,148696.0,86.2937,86.3134,86.2937,86.2937,148696.0
2024-12-30 13:50:00,87.83,87.85,87.83,87.84,125799.0,86.2937,86.3134,86.2937,86.3035,125799.0
2024-12-30 13:55:00,87.84,87.87,87.83,87.87,168490.0,86.3035,86.333,86.2937,86.333,168490.0
2024-12-30 14:00:00,87.87,87.87,87.83,87.84,147596.0,86.333,86.333,86.2937,86.3035,147596.0
2024-12-30 14:05:00,87.84,87.87,87.84,87.85,189372.0,86.3035,86.333,86.3035,86.3134,189372.0
2024-12-30 14:10:00,87.85,87.9,87.85,87.85,241742.0,86.3134,86.3625,86.3134,86.3134,241742.0
2024-12-30 14:15:00,87.86,87.87,87.84,87.86,169558.0,86.3232,86.333,86.3035,86.3232,169558.0
2024-12-30 14:20:00,87.85,87.86,87.79,87.86,295695.0,86.3134,86.3232,86.2544,86.3232,295695.0
2024-12-30 14:25:00,87.86,87.87,87.84,87.86,212551.0,86.3232,86.333,86.3035,86.3232,212551.0
2024-12-30 14:30:00,87.86,87.86,87.82,87.84,169713.0,86.3232,86.3232,86.2839,86.3035,169713.0
2024-12-30 14:35:00,87.84,87.85,87.83,87.84,144505.0,86.3035,86.3134,86.2937,86.3035,144505.0
2024-12-30 14:40:00,87.83,87.86,87.83,87.84,139891.0,86.2937,86.3232,86.2937,86.3035,139891.0
2024-12-30 14:45:00,87.84,87.84,87.81,87.83,134564.0,86.3035,86.3035,86.2741,86.2937,134564.0
2024-12-30 14:50:00,87.83,87.86,87.82,87.86,122585.0,86.2937,86.3232,86.2839,86.3232,122585.0
2024-12-30 14:55:00,87.86,87.91,87.85,87.87,340614.0,86.3232,86.3723,86.3134,86.333,340614.0
2024-12-30 15:00:00,87.86,87.86,87.83,87.83,223435.0,86.3232,86.3232,86.2937,86.2937,223435.0
2024-12-30 15:05:00,87.83,87.84,87.79,87.81,320052.0,86.2937,86.3035,86.2544,86.2741,320052.0
2024-12-30 15:10:00,87.8,87.83,87.78,87.78,291543.0,86.2642,86.2937,86.2446,86.2446,291543.0
2024-12-30 15:15:00,87.79,87.79,87.74,87.75,499806.0,86.2544,86.2544,86.2053,86.2151,499806.0
2024-12-30 15:20:00,87.75,87.79,87.74,87.78,351483.0,86.2151,86.2544,86.2053,86.2446,351483.0
2024-12-30 15:25:00,87.79,87.79,87.77,87.79,154616.0,86.2544,86.2544,86.2348,86.2544,154616.0
2024-12-30 15:30:00,87.79,87.79,87.76,87.79,220678.0,86.2544,86.2544,86.2249,86.2544,220678.0
2024-12-30 15:35:00,87.79,87.84,87.78,87.83,989396.0,86.2544,86.3035,86.2446,86.2937,989396.0
2024-12-30 15:40:00,87.84,87.84,87.8,87.84,269138.0,86.3035,86.3035,86.2642,86.3035,269138.0
2024-12-30 15:45:00,87.83,87.84,87.79,87.8,291223.0,86.2937,86.3035,86.2544,86.2642,291223.0
2024-12-30 15:50:00,87.79,87.8,87.75,87.79,714751.0,86.2544,86.2642,86.2151,86.2544,714751.0
2024-12-30 15:55:00,87.79,87.84,87.78,87.81,2335680.0,86.2544,86.3035,86.2446,86.2741,2335680.0
2024-12-31 09:30:00,88.12,88.17,88.06,88.16,395561.0,86.5786,86.6278,86.5197,86.6179,395561.0
2024-12-31 09:35:00,88.16,88.26,88.15,88.22,276313.0,86.6179,86.7162,86.6081,86.6769,276313.0
2024-12-31 09:40:00,88.22,88.23,88.15,88.23,248272.0,86.6769,86.6867,86.6081,86.6867,248272.0
2024-12-31 09:45:00,88.22,88.23,88.13,88.16,177386.0,86.6769,86.6867,86.5885,86.6179,177386.0
2024-12-31 09:50:00,88.16,88.26,88.15,88.26,199499.0,86.6179,86.7162,86.6081,86.7162,199499.0
2024-12-31 09:55:00,88.26,88.28,88.2,88.26,242228.0,86.7162,86.7358,86.6572,86.7162,242228.0
2024-12-31 10:00:00,88.25,88.26,88.2,88.22,258784.0,86.7064,86.7162,86.6572,86.6769,258784.0
2024-12-31 10:05:00,88.22,88.24,88.13,88.17,274916.0,86.6769,86.6965,86.5885,86.6278,274916.0
2024-12-31 10:10:00,88.16,88.22,88.15,88.18,121415.0,86.6179,86.6769,86.6081,86.6376,121415.0
2024-12-31 10:15:00,88.17,88.18,88.14,88.16,121460.0,86.6278,86.6376,86.5983,86.6179,121460.0
2024-12-31 10:20:00,88.16,88.19,88.08,88.1,256594.0,86.6179,86.6474,86.5393,86.559,256594.0
2024-12-31 10:25:00,88.1,88.13,88.07,88.12,284145.0,86.559,86.5885,86.5295,86.5786,284145.0
2024-12-31 10:30:00,88.11,88.12,88.05,88.11,236896.0,86.5688,86.5786,86.5099,86.5688,236896.0
2024-12-31 10:35:00,88.1,88.17,88.09,88.09,337395.0,86.559,86.6278,86.5492,86.5492,337395.0
2024-12-31 10:40:00,88.1,88.1,87.96,87.97,222109.0,86.559,86.559,86.4214,86.4313,222109.0
2024-12-31 10:45:00,87.97,87.99,87.93,87.94,415630.0,86.4313,86.4509,86.392,86.4018,415630.0
2024-12-31 10:50:00,87.94,88.02,87.91,88.02,313005.0,86.4018,86.4804,86.3723,86.4804,313005.0
2024-12-31 10:55:00,88.02,88.09,87.98,88.07,249413.0,86.4804,86.5492,86.4411,86.5295,249413.0
2024-12-31 11:00:00,88.06,88.07,87.95,87.95,269884.0,86.5197,86.5295,86.4116,86.4116,269884.0
2024-12-31 11:05:00,87.95,87.96,87.85,87.88,430809.0,86.4116,86.4214,86.3134,86.3428,430809.0
2024-12-31 11:10:00,87.89,87.9,87.78,87.81,217810.0,86.3527,86.3625,86.2446,86.2741,217810.0
2024-12-31 11:15:00,87.81,87.82,87.67,87.68,132452.0,86.2741,86.2839,86.1365,86.1463,132452.0
2024-12-31 11:20:00,87.67,87.69,87.58,87.62,222115.0,86.1365,86.1562,86.0481,86.0874,222115.0
2024-12-31 11:25:00,87.62,87.63,87.56,87.58,190109.0,86.0874,86.0972,86.0284,86.0481,190109.0
2024-12-31 11:30:00,87.57,87.64,87.56,87.64,249105.0,86.0383,86.107,86.0284,86.107,249105.0
2024-12-31 11:35:00,87.64,87.64,87.58,87.63,379229.0,86.107,86.107,86.0481,86.0972,379229.0
2024-12-31 11:40:00,87.63,87.65,87.56,87.59,343594.0,86.0972,86.1169,86.0284,86.0579,343594.0
2024-12-31 11:45:00,87.58,87.59,87.55,87.56,293956.0,86.0481,86.0579,86.0186,86.0284,293956.0
2024-12-31 11:50:00,87.56,87.57,87.48,87.51,571975.0,86.0284,86.0383,85.9498,85.9793,571975.0
2024-12-31 11:55:00,87.5,87.6,87.48,87.58,650566.0,85.9695,86.0677,85.9498,86.0481,650566.0
2024-12-31 12:00:00,87.57,87.59,87.47,87.56,305988.0,86.0383,86.0579,85.94,86.0284,305988.0
2024-12-31 12:05:00,87.56,87.57,87.5,87.53,181295.0,86.0284,86.0383,85.9695,85.999,181295.0
2024-12-31 12:10:00,87.53,87.53,87.42,87.47,183015.0,85.999,85.999,85.8909,85.94,183015.0
2024-12-31 12:15:00,87.48,87.5,87.42,87.42,272152.0,85.9498,85.9695,85.8909,85.8909,272152.0
2024-12-31 12:20:00,87.42,87.44,87.34,87.44,381000.0,85.8909,85.9105,85.8123,85.9105,381000.0
2024-12-31 12:25:00,87.43,87.56,87.42,87.53,259985.0,85.9007,86.0284,85.8909,85.999,259985.0
2024-12-31 12:30:00,87.53,87.54,87.44,87.49,376782.0,85.999,86.0088,85.9105,85.9597,376782.0
2024-12-31 12:35:00,87.49,87.5,87.43,87.45,203032.0,85.9597,85.9695,85.9007,85.9204,203032.0
2024-12-31 12:40:00,87.44,87.53,87.43,87.48,498836.0,85.9105,85.999,85.9007,85.9498,498836.0
2024-12-31 12:45:00,87.47,87.58,87.46,87.57,461873.0,85.94,86.0481,85.9302,86.0383,461873.0
2024-12-31 12:50:00,87.56,87.77,87.55,87.65,840607.0,86.0284,86.2348,86.0186,86.1169,840607.0
2024-12-31 12:55:00,87.65,87.71,87.54,87.61,1036082.0,86.1169,86.1758,86.0088,86.0776,1036082.0
2024-12-31 13:00:00,87.6,87.64,87.48,87.55,900258.0,86.0677,86.107,85.9498,86.0186,900258.0
2024-12-31 13:05:00,87.55,87.62,87.52,87.6,180738.0,86.0186,86.0874,85.9891,86.0677,180738.0
2024-12-31 13:10:00,87.6,87.62,87.57,87.58,237190.0,86.0677,86.0874,86.0383,86.0481,237190.0
2024-12-31 13:15:00,87.58,87.61,87.46,87.48,275663.0,86.0481,86.0776,85.9302,85.9498,275663.0
2024-12-31 13:20:00,87.47,87.48,87.4,87.42,231670.0,85.94,85.9498,85.8712,85.8909,231670.0
2024-12-31 13:25:00,87.41,87.45,87.39,87.42,181970.0,85.8811,85.9204,85.8614,85.8909,181970.0
2024-12-31 13:30:00,87.42,87.49,87.41,87.48,169104.0,85.8909,85.9597,85.8811,85.9498,169104.0
2024-12-31 13:35:00,87.48,87.55,87.47,87.55,170322.0,85.9498,86.0186,85.94,86.0186,170322.0
2024-12-31 13:40:00,87.55,87.62,87.54,87.59,256198.0,86.0186,86.0874,86.0088,86.0579,256198.0
2024-12-31 13:45:00,87.59,87.66,87.57,87.64,158781.0,86.0579,86.1267,86.0383,86.107,158781.0
2024-12-31 13:50:00,87.63,87.67,87.59,87.61,153770.0,86.0972,86.1365,86.0579,86.0776,153770.0
2024-12-31 13:55:00,87.61,87.63,87.56,87.62,129069.0,86.0776,86.0972,86.0284,86.0874,129069.0
2024-12-31 14:00:00,87.61,87.62,87.58,87.59,90303.0,86.0776,86.0874,86.0481,86.0579,90303.0
2024-12-31 14:05:00,87.59,87.62,87.59,87.61,111347.0,86.0579,86.0874,86.0579,86.0776,111347.0
2024-12-31 14:10:00,87.61,87.62,87.59,87.59,150236.0,86.0776,86.0874,86.0579,86.0579,150236.0
2024-12-31 14:15:00,87.59,87.63,87.59,87.6,194082.0,86.0579,86.0972,86.0579,86.0677,194082.0
2024-12-31 14:20:00,87.61,87.61,87.55,87.58,455679.0,86.0776,86.0776,86.0186,86.0481,455679.0
2024-12-31 14:25:00,87.57,87.6,87.56,87.6,208622.0,86.0383,86.0677,86.0284,86.0677,208622.0
2024-12-31 14:30:00,87.59,87.62,87.59,87.61,233195.0,86.0579,86.0874,86.0579,86.0776,233195.0
2024-12-31 14:35:00,87.61,87.61,87.58,87.59,87995.0,86.0776,86.0776,86.0481,86.0579,87995.0
2024-12-31 14:40:00,87.59,87.59,87.56,87.59,108908.0,86.0579,86.0579,86.0284,86.0579,108908.0
2024-12-31 14:45:00,87.59,87.59,87.55,87.56,74824.0,86.0579,86.0579,86.0186,86.0284,74824.0
2024-12-31 14:50:00,87.55,87.57,87.55,87.56,141509.0,86.0186,86.0383,86.0186,86.0284,141509.0
2024-12-31 14:55:00,87.56,87.58,87.54,87.57,134439.0,86.0284,86.0481,86.0088,86.0383,134439.0
2024-12-31 15:00:00,87.58,87.61,87.57,87.61,166882.0,86.0481,86.0776,86.0383,86.0776,166882.0
2024-12-31 15:05:00,87.6,87.62,87.6,87.61,109101.0,86.0677,86.0874,86.0677,86.0776,109101.0
2024-12-31 15:10:00,87.6,87.61,87.56,87.58,114717.0,86.0677,86.0776,86.0284,86.0481,114717.0
2024-12-31 15:15:00,87.58,87.58,87.57,87.57,105629.0,86.0481,86.0481,86.0383,86.0383,105629.0
2024-12-31 15:20:00,87.58,87.6,87.57,87.58,126833.0,86.0481,86.0677,86.0383,86.0481,126833.0
2024-12-31 15:25:00,87.57,87.58,87.5,87.51,577518.0,86.0383,86.0481,85.9695,85.9793,577518.0
2024-12-31 15:30:00,87.5,87.51,87.46,87.47,431776.0,85.9695,85.9793,85.9302,85.94,431776.0
2024-12-31 15:35:00,87.47,87.47,87.43,87.45,400640.0,85.94,85.94,85.9007,85.9204,400640.0
2024-12-31 15:40:00,87.44,87.46,87.42,87.45,374815.0,85.9105,85.9302,85.8909,85.9204,374815.0
2024-12-31 15:45:00,87.45,87.45,87.41,87.45,566619.0,85.9204,85.9204,85.8811,85.9204,566619.0
2024-12-31 15:50:00,87.45,87.52,87.43,87.52,871763.0,85.9204,85.9891,85.9007,85.9891,871763.0
2024-12-31 15:55:00,87.52,87.52,87.26,87.35,4578643.0,85.9891,85.9891,85.7337,85.8221,4578643.0
2025-01-02 09:30:00,87.8,87.97,87.78,87.96,447519.0,86.2642,86.4313,86.2446,86.4214,447519.0
2025-01-02 09:35:00,87.96,87.96,87.7,87.71,283951.0,86.4214,86.4214,86.166,86.1758,283951.0
2025-01-02 09:40:00,87.7,87.82,87.7,87.81,350440.0,86.166,86.2839,86.166,86.2741,350440.0
2025-01-02 09:45:00,87.81,87.81,87.69,87.7,259358.0,86.2741,86.2741,86.1562,86.166,259358.0
2025-01-02 09:50:00,87.7,87.78,87.68,87.76,230054.0,86.166,86.2446,86.1463,86.2249,230054.0
2025-01-02 09:55:00,87.76,87.8,87.72,87.73,134030.0,86.2249,86.2642,86.1856,86.1955,134030.0
2025-01-02 10:00:00,87.74,87.82,87.7,87.8,191775.0,86.2053,86.2839,86.166,86.2642,191775.0
2025-01-02 10:05:00,87.83,87.92,87.82,87.92,255871.0,86.2937,86.3821,86.2839,86.3821,255871.0
2025-01-02 10:10:00,87.92,87.98,87.91,87.95,281615.0,86.3821,86.4411,86.3723,86.4116,281615.0
2025-01-02 10:15:00,87.95,88.03,87.94,87.98,327313.0,86.4116,86.4902,86.4018,86.4411,327313.0
2025-01-02 10:20:00,87.98,88.12,87.94,88.09,306821.0,86.4411,86.5786,86.4018,86.5492,306821.0
2025-01-02 10:25:00,88.09,88.11,87.91,87.95,243590.0,86.5492,86.5688,86.3723,86.4116,243590.0
2025-01-02 10:30:00,87.95,87.96,87.82,87.84,170614.0,86.4116,86.4214,86.2839,86.3035,170614.0
2025-01-02 10:35:00,87.83,87.87,87.8,87.83,158511.0,86.2937,86.333,86.2642,86.2937,158511.0
2025-01-02 10:40:00,87.83,87.86,87.68,87.73,286270.0,86.2937,86.3232,86.1463,86.1955,286270.0
2025-01-02 10:45:00,87.74,87.76,87.71,87.75,192347.0,86.2053,86.2249,86.1758,86.2151,192347.0
2025-01-02 10:50:00,87.75,87.8,87.69,87.78,245607.0,86.2151,86.2642,86.1562,86.2446,245607.0
2025-01-02 10:55:00,87.77,87.77,87.69,87.74,180430.0,86.2348,86.2348,86.1562,86.2053,180430.0
2025-01-02 11:00:00,87.75,87.77,87.58,87.61,384221.0,86.2151,86.2348,86.0481,86.0776,384221.0
2025-01-02 11:05:00,87.62,87.69,87.62,87.64,214399.0,86.0874,86.1562,86.0874,86.107,214399.0
2025-01-02 11:10:00,87.65,87.65,87.59,87.62,199039.0,86.1169,86.1169,86.0579,86.0874,199039.0
2025-01-02 11:15:00,87.61,87.64,87.57,87.6,97072.0,86.0776,86.107,86.0383,86.0677,97072.0
2025-01-02 11:20:00,87.6,87.62,87.51,87.57,190968.0,86.0677,86.0874,85.9793,86.0383,190968.0
2025-01-02 11:25:00,87.56,87.56,87.51,87.54,101874.0,86.0284,86.0284,85.9793,86.0088,101874.0
2025-01-02 11:30:00,87.54,87.56,87.5,87.56,374350.0,86.0088,86.0284,85.9695,86.0284,374350.0
2025-01-02 11:35:00,87.55,87.6,87.5,87.52,131281.0,86.0186,86.0677,85.9695,85.9891,131281.0
2025-01-02 11:40:00,87.51,87.52,87.43,87.46,267531.0,85.9793,85.9891,85.9007,85.9302,267531.0
2025-01-02 11:45:00,87.45,87.46,87.3,87.34,427284.0,85.9204,85.9302,85.773,85.8123,427284.0
2025-01-02 11:50:00,87.34,87.39,87.33,87.38,256040.0,85.8123,85.8614,85.8025,85.8516,256040.0
2025-01-02 11:55:00,87.37,87.38,87.25,87.27,157660.0,85.8418,85.8516,85.7239,85.7435,157660.0
2025-01-02 12:00:00,87.26,87.31,87.24,87.28,198426.0,85.7337,85.7828,85.714,85.7533,198426.0
2025-01-02 12:05:00,87.28,87.35,87.27,87.35,205051.0,85.7533,85.8221,85.7435,85.8221,205051.0
2025-01-02 12:10:00,87.34,87.35,87.29,87.32,197738.0,85.8123,85.8221,85.7632,85.7926,197738.0
2025-01-02 12:15:00,87.32,87.33,87.28,87.3,379626.0,85.7926,85.8025,85.7533,85.773,379626.0
2025-01-02 12:20:00,87.31,87.32,87.21,87.22,239053.0,85.7828,85.7926,85.6846,85.6944,239053.0
2025-01-02 12:25:00,87.23,87.27,87.21,87.21,283853.0,85.7042,85.7435,85.6846,85.6846,283853.0
2025-01-02 12:30:00,87.22,87.29,87.21,87.29,204457.0,85.6944,85.7632,85.6846,85.7632,204457.0
2025-01-02 12:35:00,87.28,87.34,87.27,87.34,201815.0,85.7533,85.8123,85.7435,85.8123,201815.0
2025-01-02 12:40:00,87.33,87.41,87.32,87.41,193696.0,85.8025,85.8811,85.7926,85.8811,193696.0
2025-01-02 12:45:00,87.41,87.44,87.36,87.43,180742.0,85.8811,85.9105,85.8319,85.9007,180742.0
2025-01-02 12:50:00,87.44,87.46,87.33,87.36,181325.0,85.9105,85.9302,85.8025,85.8319,181325.0
2025-01-02 12:55:00,87.36,87.44,87.34,87.44,117542.0,85.8319,85.9105,85.8123,85.9105,117542.0
2025-01-02 13:00:00,87.44,87.49,87.43,87.49,186568.0,85.9105,85.9597,85.9007,85.9597,186568.0
2025-01-02 13:05:00,87.49,87.5,87.43,87.47,205386.0,85.9597,85.9695,85.9007,85.94,205386.0
2025-01-02 13:10:00,87.46,87.53,87.45,87.51,171210.0,85.9302,85.999,85.9204,85.9793,171210.0
2025-01-02 13:15:00,87.51,87.61,87.5,87.59,158968.0,85.9793,86.0776,85.9695,86.0579,158968.0
2025-01-02 13:20:00,87.6,87.6,87.54,87.58,286735.0,86.0677,86.0677,86.0088,86.0481,286735.0
2025-01-02 13:25:00,87.58,87.59,87.55,87.58,326219.0,86.0481,86.0579,86.0186,86.0481,326219.0
2025-01-02 13:30:00,87.59,87.61,87.57,87.57,325261.0,86.0579,86.0776,86.0383,86.0383,325261.0
2025-01-02 13:35:00,87.57,87.57,87.5,87.51,126295.0,86.0383,86.0383,85.9695,85.9793,126295.0
2025-01-02 13:40:00,87.51,87.54,87.48,87.48,103750.0,85.9793,86.0088,85.9498,85.9498,103750.0
2025-01-02 13:45:00,87.49,87.55,87.48,87.54,160004.0,85.9597,86.0186,85.9498,86.0088,160004.0
2025-01-02 13:50:00,87.54,87.58,87.53,87.57,137663.0,86.0088,86.0481,85.999,86.0383,137663.0
2025-01-02 13:55:00,87.57,87.63,87.56,87.63,292222.0,86.0383,86.0972,86.0284,86.0972,292222.0
2025-01-02 14:00:00,87.63,87.64,87.57,87.58,220201.0,86.0972,86.107,86.0383,86.0481,220201.0
2025-01-02 14:05:00,87.57,87.58,87.54,87.56,151705.0,86.0383,86.0481,86.0088,86.0284,151705.0
2025-01-02 14:10:00,87.57,87.6,87.56,87.58,130043.0,86.0383,86.0677,86.0284,86.0481,130043.0
2025-01-02 14:15:00,87.58,87.58,87.51,87.52,81559.0,86.0481,86.0481,85.9793,85.9891,81559.0
2025-01-02 14:20:00,87.52,87.53,87.45,87.45,70715.0,85.9891,85.999,85.9204,85.9204,70715.0
2025-01-02 14:25:00,87.45,87.52,87.45,87.47,359092.0,85.9204,85.9891,85.9204,85.94,359092.0
2025-01-02 14:30:00,87.48,87.48,87.39,87.42,299776.0,85.9498,85.9498,85.8614,85.8909,299776.0
2025-01-02 14:35:00,87.42,87.45,87.39,87.41,370256.0,85.8909,85.9204,85.8614,85.8811,370256.0
2025-01-02 14:40:00,87.41,87.44,87.39,87.42,151475.0,85.8811,85.9105,85.8614,85.8909,151475.0
2025-01-02 14:45:00,87.43,87.46,87.41,87.42,343997.0,85.9007,85.9302,85.8811,85.8909,343997.0
2025-01-02 14:50:00,87.42,87.46,87.42,87.42,100159.0,85.8909,85.9302,85.8909,85.8909,100159.0
2025-01-02 14:55:00,87.43,87.49,87.37,87.46,217678.0,85.9007,85.9597,85.8418,85.9302,217678.0
2025-01-02 15:00:00,87.46,87.48,87.44,87.44,97357.0,85.9302,85.9498,85.9105,85.9105,97357.0
2025-01-02 15:05:00,87.45,87.56,87.44,87.56,189841.0,85.9204,86.0284,85.9105,86.0284,189841.0
2025-01-02 15:10:00,87.56,87.56,87.51,87.54,136242.0,86.0284,86.0284,85.9793,86.0088,136242.0
2025-01-02 15:15:00,87.54,87.56,87.53,87.56,93568.0,86.0088,86.0284,85.999,86.0284,93568.0
2025-01-02 15:20:00,87.56,87.58,87.54,87.56,96200.0,86.0284,86.0481,86.0088,86.0284,96200.0
2025-01-02 15:25:00,87.56,87.57,87.54,87.55,113692.0,86.0284,86.0383,86.0088,86.0186,113692.0
2025-01-02 15:30:00,87.54,87.61,87.51,87.59,427435.0,86.0088,86.0776,85.9793,86.0579,427435.0
2025-01-02 15:35:00,87.58,87.58,87.55,87.56,240292.0,86.0481,86.0481,86.0186,86.0284,240292.0
2025-01-02 15:40:00,87.57,87.57,87.51,87.52,430798.0,86.0383,86.0383,85.9793,85.9891,430798.0
2025-01-02 15:45:00,87.52,87.54,87.5,87.52,380067.0,85.9891,86.0088,85.9695,85.9891,380067.0
2025-01-02 15:50:00,87.52,87.54,87.5,87.54,569205.0,85.9891,86.0088,85.9695,86.0088,569205.0
2025-01-02 15:55:00,87.54,87.59,87.54,87.56,1587369.0,86.0088,86.0579,86.0088,86.0284,1587369.0
2025-01-03 09:30:00,87.72,87.74,87.67,87.74,272716.0,86.1856,86.2053,86.1365,86.2053,272716.0
2025-01-03 09:35:00,87.73,87.88,87.71,87.82,283842.0,86.1955,86.3428,86.1758,86.2839,283842.0
2025-01-03 09:40:00,87.82,87.85,87.76,87.81,192557.0,86.2839,86.3134,86.2249,86.2741,192557.0
2025-01-03 09:45:00,87.82,87.83,87.74,87.83,433087.0,86.2839,86.2937,86.2053,86.2937,433087.0
2025-01-03 09:50:00,87.82,87.88,87.8,87.87,2568215.0,86.2839,86.3428,86.2642,86.333,2568215.0
2025-01-03 09:55:00,87.87,87.88,87.81,87.85,235084.0,86.333,86.3428,86.2741,86.3134,235084.0
2025-01-03 10:00:00,87.84,87.84,87.54,87.59,1157983.0,86.3035,86.3035,86.0088,86.0579,1157983.0
2025-01-03 10:05:00,87.59,87.64,87.51,87.63,390079.0,86.0579,86.107,85.9793,86.0972,390079.0
2025-01-03 10:10:00,87.63,87.64,87.45,87.47,284137.0,86.0972,86.107,85.9204,85.94,284137.0
2025-01-03 10:15:00,87.47,87.6,87.46,87.59,223201.0,85.94,86.0677,85.9302,86.0579,223201.0
2025-01-03 10:20:00,87.59,87.68,87.58,87.66,287497.0,86.0579,86.1463,86.0481,86.1267,287497.0
2025-01-03 10:25:00,87.66,87.68,87.62,87.62,148536.0,86.1267,86.1463,86.0874,86.0874,148536.0
2025-01-03 10:30:00,87.63,87.65,87.59,87.59,103290.0,86.0972,86.1169,86.0579,86.0579,103290.0
2025-01-03 10:35:00,87.6,87.65,87.58,87.63,76432.0,86.0677,86.1169,86.0481,86.0972,76432.0
2025-01-03 10:40:00,87.64,87.64,87.49,87.52,149719.0,86.107,86.107,85.9597,85.9891,149719.0
2025-01-03 10:45:00,87.52,87.52,87.44,87.46,589432.0,85.9891,85.9891,85.9105,85.9302,589432.0
2025-01-03 10:50:00,87.46,87.47,87.42,87.44,281516.0,85.9302,85.94,85.8909,85.9105,281516.0
2025-01-03 10:55:00,87.44,87.51,87.43,87.48,234464.0,85.9105,85.9793,85.9007,85.9498,234464.0
2025-01-03 11:00:00,87.48,87.56,87.46,87.53,182597.0,85.9498,86.0284,85.9302,85.999,182597.0
2025-01-03 11:05:00,87.52,87.62,87.52,87.6,148091.0,85.9891,86.0874,85.9891,86.0677,148091.0
2025-01-03 11:10:00,87.6,87.6,87.56,87.57,37062.0,86.0677,86.0677,86.0284,86.0383,37062.0
2025-01-03 11:15:00,87.57,87.65,87.55,87.62,100725.0,86.0383,86.1169,86.0186,86.0874,100725.0
2025-01-03 11:20:00,87.62,87.62,87.52,87.54,174918.0,86.0874,86.0874,85.9891,86.0088,174918.0
2025-01-03 11:25:00,87.53,87.55,87.52,87.53,94673.0,85.999,86.0186,85.9891,85.999,94673.0
2025-01-03 11:30:00,87.53,87.56,87.52,87.53,156826.0,85.999,86.0284,85.9891,85.999,156826.0
2025-01-03 11:35:00,87.53,87.61,87.53,87.61,70167.0,85.999,86.0776,85.999,86.0776,70167.0
2025-01-03 11:40:00,87.61,87.61,87.53,87.54,92198.0,86.0776,86.0776,85.999,86.0088,92198.0
2025-01-03 11:45:00,87.55,87.55,87.5,87.51,63904.0,86.0186,86.0186,85.9695,85.9793,63904.0
2025-01-03 11:50:00,87.52,87.53,87.5,87.51,68697.0,85.9891,85.999,85.9695,85.9793,68697.0
2025-01-03 11:55:00,87.52,87.55,87.49,87.53,84504.0,85.9891,86.0186,85.9597,85.999,84504.0
2025-01-03 12:00:00,87.53,87.63,87.53,87.63,417239.0,85.999,86.0972,85.999,86.0972,417239.0
2025-01-03 12:05:00,87.63,87.69,87.63,87.66,116997.0,86.0972,86.1562,86.0972,86.1267,116997.0
2025-01-03 12:10:00,87.65,87.67,87.6,87.62,79063.0,86.1169,86.1365,86.0677,86.0874,79063.0
2025-01-03 12:15:00,87.61,87.62,87.56,87.59,78128.0,86.0776,86.0874,86.0284,86.0579,78128.0
2025-01-03 12:20:00,87.59,87.61,87.58,87.58,55202.0,86.0579,86.0776,86.0481,86.0481,55202.0
2025-01-03 12:25:00,87.58,87.6,87.55,87.59,31874.0,86.0481,86.0677,86.0186,86.0579,31874.0
2025-01-03 12:30:00,87.59,87.6,87.51,87.53,63122.0,86.0579,86.0677,85.9793,85.999,63122.0
2025-01-03 12:35:00,87.53,87.53,87.44,87.45,104491.0,85.999,85.999,85.9105,85.9204,104491.0
2025-01-03 12:40:00,87.45,87.46,87.4,87.4,84806.0,85.9204,85.9302,85.8712,85.8712,84806.0
2025-01-03 12:45:00,87.41,87.44,87.39,87.4,155901.0,85.8811,85.9105,85.8614,85.8712,155901.0
2025-01-03 12:50:00,87.41,87.43,87.39,87.42,328506.0,85.8811,85.9007,85.8614,85.8909,328506.0
2025-01-03 12:55:00,87.42,87.42,87.37,87.39,70690.0,85.8909,85.8909,85.8418,85.8614,70690.0
2025-01-03 13:00:00,87.4,87.4,87.34,87.39,206095.0,85.8712,85.8712,85.8123,85.8614,206095.0
2025-01-03 13:05:00,87.39,87.44,87.38,87.44,123078.0,85.8614,85.9105,85.8516,85.9105,123078.0
2025-01-03 13:10:00,87.43,87.48,87.42,87.47,137937.0,85.9007,85.9498,85.8909,85.94,137937.0
2025-01-03 13:15:00,87.46,87.47,87.43,87.46,45396.0,85.9302,85.94,85.9007,85.9302,45396.0
2025-01-03 13:20:00,87.46,87.53,87.45,87.53,153939.0,85.9302,85.999,85.9204,85.999,153939.0
2025-01-03 13:25:00,87.52,87.52,87.45,87.49,228768.0,85.9891,85.9891,85.9204,85.9597,228768.0
2025-01-03 13:30:00,87.48,87.53,87.48,87.53,67691.0,85.9498,85.999,85.9498,85.999,67691.0
2025-01-03 13:35:00,87.53,87.53,87.48,87.49,204691.0,85.999,85.999,85.9498,85.9597,204691.0
2025-01-03 13:40:00,87.49,87.51,87.44,87.45,73628.0,85.9597,85.9793,85.9105,85.9204,73628.0
2025-01-03 13:45:00,87.45,87.46,87.41,87.42,69348.0,85.9204,85.9302,85.8811,85.8909,69348.0
2025-01-03 13:50:00,87.42,87.44,87.38,87.4,98969.0,85.8909,85.9105,85.8516,85.8712,98969.0
2025-01-03 13:55:00,87.4,87.4,87.37,87.39,71614.0,85.8712,85.8712,85.8418,85.8614,71614.0
2025-01-03 14:00:00,87.39,87.39,87.34,87.38,327108.0,85.8614,85.8614,85.8123,85.8516,327108.0
2025-01-03 14:05:00,87.38,87.39,87.36,87.39,118035.0,85.8516,85.8614,85.8319,85.8614,118035.0
2025-01-03 14:10:00,87.39,87.39,87.35,87.36,88532.0,85.8614,85.8614,85.8221,85.8319,88532.0
2025-01-03 14:15:00,87.36,87.39,87.35,87.39,100427.0,85.8319,85.8614,85.8221,85.8614,100427.0
2025-01-03 14:20:00,87.39,87.4,87.36,87.4,160933.0,85.8614,85.8712,85.8319,85.8712,160933.0
2025-01-03 14:25:00,87.4,87.42,87.36,87.4,81064.0,85.8712,85.8909,85.8319,85.8712,81064.0
2025-01-03 14:30:00,87.39,87.42,87.38,87.41,55443.0,85.8614,85.8909,85.8516,85.8811,55443.0
2025-01-03 14:35:00,87.41,87.43,87.39,87.4,78929.0,85.8811,85.9007,85.8614,85.8712,78929.0
2025-01-03 14:40:00,87.39,87.4,87.31,87.32,111089.0,85.8614,85.8712,85.7828,85.7926,111089.0
2025-01-03 14:45:00,87.32,87.35,87.31,87.32,125954.0,85.7926,85.8221,85.7828,85.7926,125954.0
2025-01-03 14:50:00,87.33,87.33,87.23,87.3,201625.0,85.8025,85.8025,85.7042,85.773,201625.0
2025-01-03 14:55:00,87.3,87.32,87.26,87.3,167795.0,85.773,85.7926,85.7337,85.773,167795.0
2025-01-03 15:00:00,87.29,87.29,87.23,87.25,154943.0,85.7632,85.7632,85.7042,85.7239,154943.0
2025-01-03 15:05:00,87.26,87.3,87.25,87.3,228910.0,85.7337,85.773,85.7239,85.773,228910.0
2025-01-03 15:10:00,87.3,87.3,87.27,87.29,167531.0,85.773,85.773,85.7435,85.7632,167531.0
2025-01-03 15:15:00,87.29,87.29,87.26,87.27,252331.0,85.7632,85.7632,85.7337,85.7435,252331.0
2025-01-03 15:20:00,87.27,87.27,87.23,87.23,119654.0,85.7435,85.7435,85.7042,85.7042,119654.0
2025-01-03 15:25:00,87.23,87.24,87.21,87.24,205373.0,85.7042,85.714,85.6846,85.714,205373.0
2025-01-03 15:30:00,87.24,87.27,87.22,87.25,143759.0,85.714,85.7435,85.6944,85.7239,143759.0
2025-01-03 15:35:00,87.25,87.26,87.22,87.23,177004.0,85.7239,85.7337,85.6944,85.7042,177004.0
2025-01-03 15:40:00,87.23,87.23,87.18,87.22,233835.0,85.7042,85.7042,85.6551,85.6944,233835.0
2025-01-03 15:45:00,87.21,87.24,87.19,87.23,186726.0,85.6846,85.714,85.6649,85.7042,186726.0
2025-01-03 15:50:00,87.23,87.27,87.22,87.27,435689.0,85.7042,85.7435,85.6944,85.7435,435689.0
2025-01-03 15:55:00,87.27,87.29,87.25,87.28,1322927.0,85.7435,85.7632,85.7239,85.7533,1322927.0
2025-01-06 09:30:00,87.05,87.12,87.01,87.02,622117.0,85.5274,85.5961,85.4881,85.4979,622117.0
2025-01-06 09:35:00,87.02,87.07,86.93,86.95,679398.0,85.4979,85.547,85.4095,85.4291,679398.0
2025-01-06 09:40:00,86.95,86.97,86.92,86.95,272299.0,85.4291,85.4488,85.3996,85.4291,272299.0
2025-01-06 09:45:00,86.96,87.02,86.95,86.97,457093.0,85.4389,85.4979,85.4291,85.4488,457093.0
2025-01-06 09:50:00,86.97,87.07,86.92,87.05,467520.0,85.4488,85.547,85.3996,85.5274,467520.0
2025-01-06 09:55:00,87.05,87.06,86.99,87.01,399559.0,85.5274,85.5372,85.4684,85.4881,399559.0
2025-01-06 10:00:00,87.02,87.03,86.86,86.88,344870.0,85.4979,85.5077,85.3407,85.3603,344870.0
2025-01-06 10:05:00,86.88,86.94,86.87,86.9,306567.0,85.3603,85.4193,85.3505,85.38,306567.0
2025-01-06 10:10:00,86.9,86.91,86.83,86.9,415287.0,85.38,85.3898,85.3112,85.38,415287.0
2025-01-06 10:15:00,86.91,86.91,86.79,86.8,487651.0,85.3898,85.3898,85.2719,85.2817,487651.0
2025-01-06 10:20:00,86.81,86.83,86.78,86.79,242380.0,85.2916,85.3112,85.2621,85.2719,242380.0
2025-01-06 10:25:00,86.8,86.8,86.67,86.74,485048.0,85.2817,85.2817,85.154,85.2228,485048.0
2025-01-06 10:30:00,86.74,86.77,86.73,86.73,221270.0,85.2228,85.2523,85.213,85.213,221270.0
2025-01-06 10:35:00,86.73,86.82,86.73,86.8,365924.0,85.213,85.3014,85.213,85.2817,365924.0
2025-01-06 10:40:00,86.79,86.8,86.74,86.78,365064.0,85.2719,85.2817,85.2228,85.2621,365064.0
2025-01-06 10:45:00,86.79,86.84,86.76,86.79,183333.0,85.2719,85.321,85.2424,85.2719,183333.0
2025-01-06 10:50:00,86.79,86.85,86.76,86.84,395976.0,85.2719,85.3309,85.2424,85.321,395976.0
2025-01-06 10:55:00,86.84,86.89,86.82,86.84,283026.0,85.321,85.3702,85.3014,85.321,283026.0
2025-01-06 11:00:00,86.85,86.9,86.82,86.85,440681.0,85.3309,85.38,85.3014,85.3309,440681.0
2025-01-06 11:05:00,86.85,86.86,86.76,86.78,282954.0,85.3309,85.3407,85.2424,85.2621,282954.0
2025-01-06 11:10:00,86.78,86.89,86.76,86.89,158085.0,85.2621,85.3702,85.2424,85.3702,158085.0
2025-01-06 11:15:00,86.89,87.0,86.88,86.99,287092.0,85.3702,85.4782,85.3603,85.4684,287092.0
2025-01-06 11:20:00,86.99,87.05,86.99,87.01,394976.0,85.4684,85.5274,85.4684,85.4881,394976.0
2025-01-06 11:25:00,87.01,87.05,87.01,87.03,191728.0,85.4881,85.5274,85.4881,85.5077,191728.0
2025-01-06 11:30:00,87.04,87.08,86.97,86.99,190927.0,85.5175,85.5568,85.4488,85.4684,190927.0
2025-01-06 11:35:00,86.99,87.02,86.95,86.95,183398.0,85.4684,85.4979,85.4291,85.4291,183398.0
2025-01-06 11:40:00,86.96,87.05,86.96,87.03,169155.0,85.4389,85.5274,85.4389,85.5077,169155.0
2025-01-06 11:45:00,87.03,87.07,87.0,87.03,317079.0,85.5077,85.547,85.4782,85.5077,317079.0
2025-01-06 11:50:00,87.03,87.04,86.99,87.01,109159.0,85.5077,85.5175,85.4684,85.4881,109159.0
2025-01-06 11:55:00,87.01,87.08,86.98,87.06,229261.0,85.4881,85.5568,85.4586,85.5372,229261.0
2025-01-06 12:00:00,87.06,87.12,87.06,87.11,195057.0,85.5372,85.5961,85.5372,85.5863,195057.0
2025-01-06 12:05:00,87.1,87.15,87.09,87.1,173100.0,85.5765,85.6256,85.5667,85.5765,173100.0
2025-01-06 12:10:00,87.11,87.13,87.09,87.12,190087.0,85.5863,85.606,85.5667,85.5961,190087.0
2025-01-06 12:15:00,87.11,87.17,87.1,87.12,152165.0,85.5863,85.6453,85.5765,85.5961,152165.0
2025-01-06 12:20:00,87.12,87.2,87.11,87.2,149632.0,85.5961,85.6747,85.5863,85.6747,149632.0
2025-01-06 12:25:00,87.19,87.23,87.19,87.22,158522.0,85.6649,85.7042,85.6649,85.6944,158522.0
2025-01-06 12:30:00,87.21,87.22,87.15,87.16,206196.0,85.6846,85.6944,85.6256,85.6354,206196.0
2025-01-06 12:35:00,87.16,87.16,87.09,87.1,74839.0,85.6354,85.6354,85.5667,85.5765,74839.0
2025-01-06 12:40:00,87.1,87.14,87.09,87.12,70736.0,85.5765,85.6158,85.5667,85.5961,70736.0
2025-01-06 12:45:00,87.12,87.15,87.1,87.11,102006.0,85.5961,85.6256,85.5765,85.5863,102006.0
2025-01-06 12:50:00,87.11,87.15,87.08,87.15,102394.0,85.5863,85.6256,85.5568,85.6256,102394.0
2025-01-06 12:55:00,87.16,87.19,87.14,87.17,80691.0,85.6354,85.6649,85.6158,85.6453,80691.0
2025-01-06 13:00:00,87.16,87.16,86.91,86.91,318154.0,85.6354,85.6354,85.3898,85.3898,318154.0
2025-01-06 13:05:00,86.91,86.98,86.91,86.92,165716.0,85.3898,85.4586,85.3898,85.3996,165716.0
2025-01-06 13:10:00,86.93,86.99,86.92,86.98,152408.0,85.4095,85.4684,85.3996,85.4586,152408.0
2025-01-06 13:15:00,86.97,86.97,86.9,86.92,75567.0,85.4488,85.4488,85.38,85.3996,75567.0
2025-01-06 13:20:00,86.91,86.97,86.9,86.96,251802.0,85.3898,85.4488,85.38,85.4389,251802.0
2025-01-06 13:25:00,86.96,87.04,86.96,87.02,187781.0,85.4389,85.5175,85.4389,85.4979,187781.0
2025-01-06 13:30:00,87.02,87.05,86.98,87.01,142158.0,85.4979,85.5274,85.4586,85.4881,142158.0
2025-01-06 13:35:00,87.0,87.01,86.93,86.94,314552.0,85.4782,85.4881,85.4095,85.4193,314552.0
2025-01-06 13:40:00,86.94,86.94,86.83,86.84,302816.0,85.4193,85.4193,85.3112,85.321,302816.0
2025-01-06 13:45:00,86.85,86.9,86.8,86.81,179876.0,85.3309,85.38,85.2817,85.2916,179876.0
2025-01-06 13:50:00,86.8,86.82,86.75,86.76,147574.0,85.2817,85.3014,85.2326,85.2424,147574.0
2025-01-06 13:55:00,86.76,86.78,86.73,86.78,141766.0,85.2424,85.2621,85.213,85.2621,141766.0
2025-01-06 14:00:00,86.77,86.85,86.77,86.84,212636.0,85.2523,85.3309,85.2523,85.321,212636.0
2025-01-06 14:05:00,86.85,86.89,86.83,86.87,87493.0,85.3309,85.3702,85.3112,85.3505,87493.0
2025-01-06 14:10:00,86.86,86.88,86.77,86.78,101943.0,85.3407,85.3603,85.2523,85.2621,101943.0
2025-01-06 14:15:00,86.78,86.85,86.77,86.84,109529.0,85.2621,85.3309,85.2523,85.321,109529.0
2025-01-06 14:20:00,86.85,86.92,86.84,86.92,97319.0,85.3309,85.3996,85.321,85.3996,97319.0
2025-01-06 14:25:00,86.92,86.93,86.86,86.9,119082.0,85.3996,85.4095,85.3407,85.38,119082.0
2025-01-06 14:30:00,86.89,86.96,86.88,86.91,148479.0,85.3702,85.4389,85.3603,85.3898,148479.0
2025-01-06 14:35:00,86.91,86.94,86.89,86.93,84060.0,85.3898,85.4193,85.3702,85.4095,84060.0
2025-01-06 14:40:00,86.93,86.97,86.93,86.94,79128.0,85.4095,85.4488,85.4095,85.4193,79128.0
2025-01-06 14:45:00,86.93,86.96,86.93,86.94,68882.0,85.4095,85.4389,85.4095,85.4193,68882.0
2025-01-06 14:50:00,86.94,86.98,86.92,86.98,105439.0,85.4193,85.4586,85.3996,85.4586,105439.0
2025-01-06 14:55:00,86.98,87.01,86.94,87.0,300376.0,85.4586,85.4881,85.4193,85.4782,300376.0
2025-01-06 15:00:00,87.0,87.1,87.0,87.09,161519.0,85.4782,85.5765,85.4782,85.5667,161519.0
2025-01-06 15:05:00,87.08,87.1,87.04,87.06,195832.0,85.5568,85.5765,85.5175,85.5372,195832.0
2025-01-06 15:10:00,87.06,87.07,87.01,87.03,144308.0,85.5372,85.547,85.4881,85.5077,144308.0
2025-01-06 15:15:00,87.03,87.03,86.96,86.96,202479.0,85.5077,85.5077,85.4389,85.4389,202479.0
2025-01-06 15:20:00,86.97,87.0,86.95,86.98,118292.0,85.4488,85.4782,85.4291,85.4586,118292.0
2025-01-06 15:25:00,86.97,86.99,86.89,86.91,108342.0,85.4488,85.4684,85.3702,85.3898,108342.0
2025-01-06 15:30:00,86.9,86.92,86.87,86.91,238348.0,85.38,85.3996,85.3505,85.3898,238348.0
2025-01-06 15:35:00,86.91,86.91,86.84,86.84,102541.0,85.3898,85.3898,85.321,85.321,102541.0
2025-01-06 15:40:00,86.84,86.9,86.84,86.89,165900.0,85.321,85.38,85.321,85.3702,165900.0
2025-01-06 15:45:00,86.89,86.9,86.85,86.89,169305.0,85.3702,85.38,85.3309,85.3702,169305.0
2025-01-06 15:50:00,86.89,86.9,86.87,86.89,545225.0,85.3702,85.38,85.3505,85.3702,545225.0
2025-01-06 15:55:00,86.89,86.97,86.88,86.91,1190498.0,85.3702,85.4488,85.3603,85.3898,1190498.0
2025-01-07 09:30:00,86.6,86.7,86.59,86.7,766975.0,85.0852,85.1835,85.0754,85.1835,766975.0
2025-01-07 09:35:00,86.7,86.77,86.69,86.73,662833.0,85.1835,85.2523,85.1737,85.213,662833.0
2025-01-07 09:40:00,86.73,86.74,86.63,86.68,254866.0,85.213,85.2228,85.1147,85.1638,254866.0
2025-01-07 09:45:00,86.67,86.68,86.57,86.58,235339.0,85.154,85.1638,85.0557,85.0656,235339.0
2025-01-07 09:50:00,86.58,86.6,86.53,86.57,295496.0,85.0656,85.0852,85.0164,85.0557,295496.0
2025-01-07 09:55:00,86.57,86.63,86.55,86.62,302404.0,85.0557,85.1147,85.0361,85.1049,302404.0
2025-01-07 10:00:00,86.61,86.62,86.2,86.2,1434024.0,85.0951,85.1049,84.6922,84.6922,1434024.0
2025-01-07 10:05:00,86.2,86.21,85.96,85.98,1540730.0,84.6922,84.702,84.4564,84.4761,1540730.0
2025-01-07 10:10:00,85.98,86.09,85.95,86.05,903716.0,84.4761,84.5841,84.4466,84.5448,903716.0
2025-01-07 10:15:00,86.05,86.16,86.02,86.16,1103595.0,84.5448,84.6529,84.5154,84.6529,1103595.0
2025-01-07 10:20:00,86.16,86.21,86.11,86.14,398497.0,84.6529,84.702,84.6038,84.6333,398497.0
2025-01-07 10:25:00,86.14,86.17,86.08,86.13,378007.0,84.6333,84.6627,84.5743,84.6234,378007.0
2025-01-07 10:30:00,86.14,86.16,86.01,86.02,687244.0,84.6333,84.6529,84.5055,84.5154,687244.0
2025-01-07 10:35:00,86.03,86.04,85.92,85.93,490012.0,84.5252,84.535,84.4171,84.4269,490012.0
2025-01-07 10:40:00,85.92,85.99,85.9,85.97,382814.0,84.4171,84.4859,84.3975,84.4662,382814.0
2025-01-07 10:45:00,85.97,86.04,85.87,86.03,565651.0,84.4662,84.535,84.368,84.5252,565651.0
2025-01-07 10:50:00,86.03,86.08,86.02,86.05,476863.0,84.5252,84.5743,84.5154,84.5448,476863.0
2025-01-07 10:55:00,86.06,86.14,86.03,86.05,383501.0,84.5547,84.6333,84.5252,84.5448,383501.0
2025-01-07 11:00:00,86.05,86.08,86.0,86.01,367225.0,84.5448,84.5743,84.4957,84.5055,367225.0
2025-01-07 11:05:00,86.01,86.04,85.93,85.93,524051.0,84.5055,84.535,84.4269,84.4269,524051.0
2025-01-07 11:10:00,85.93,85.96,85.85,85.88,360179.0,84.4269,84.4564,84.3483,84.3778,360179.0
2025-01-07 11:15:00,85.88,85.91,85.85,85.89,444381.0,84.3778,84.4073,84.3483,84.3876,444381.0
2025-01-07 11:20:00,85.89,85.93,85.81,85.83,425830.0,84.3876,84.4269,84.309,84.3287,425830.0
2025-01-07 11:25:00,85.83,85.91,85.79,85.89,383637.0,84.3287,84.4073,84.2894,84.3876,383637.0
2025-01-07 11:30:00,85.89,86.01,85.84,85.85,543015.0,84.3876,84.5055,84.3385,84.3483,543015.0
2025-01-07 11:35:00,85.85,85.97,85.84,85.97,397304.0,84.3483,84.4662,84.3385,84.4662,397304.0
2025-01-07 11:40:00,85.97,86.01,85.94,86.0,248967.0,84.4662,84.5055,84.4368,84.4957,248967.0
2025-01-07 11:45:00,86.0,86.03,85.98,86.0,379430.0,84.4957,84.5252,84.4761,84.4957,379430.0
2025-01-07 11:50:00,86.01,86.01,85.92,85.93,867762.0,84.5055,84.5055,84.4171,84.4269,867762.0
2025-01-07 11:55:00,85.92,85.95,85.87,85.94,1474889.0,84.4171,84.4466,84.368,84.4368,1474889.0
2025-01-07 12:00:00,85.93,85.97,85.91,85.95,243668.0,84.4269,84.4662,84.4073,84.4466,243668.0
2025-01-07 12:05:00,85.94,85.97,85.93,85.95,182129.0,84.4368,84.4662,84.4269,84.4466,182129.0
2025-01-07 12:10:00,85.95,85.95,85.87,85.95,169629.0,84.4466,84.4466,84.368,84.4466,169629.0
2025-01-07 12:15:00,85.94,86.09,85.94,86.05,286956.0,84.4368,84.5841,84.4368,84.5448,286956.0
2025-01-07 12:20:00,86.06,86.09,86.01,86.03,301796.0,84.5547,84.5841,84.5055,84.5252,301796.0
2025-01-07 12:25:00,86.03,86.09,86.02,86.08,416503.0,84.5252,84.5841,84.5154,84.5743,416503.0
2025-01-07 12:30:00,86.07,86.15,86.07,86.1,195494.0,84.5645,84.6431,84.5645,84.594,195494.0
2025-01-07 12:35:00,86.1,86.15,86.03,86.06,310496.0,84.594,84.6431,84.5252,84.5547,310496.0
2025-01-07 12:40:00,86.06,86.11,86.04,86.05,198895.0,84.5547,84.6038,84.535,84.5448,198895.0
2025-01-07 12:45:00,86.05,86.05,85.98,86.02,172289.0,84.5448,84.5448,84.4761,84.5154,172289.0
2025-01-07 12:50:00,86.02,86.04,85.99,86.02,203374.0,84.5154,84.535,84.4859,84.5154,203374.0
2025-01-07 12:55:00,86.03,86.04,85.97,85.98,298825.0,84.5252,84.535,84.4662,84.4761,298825.0
2025-01-07 13:00:00,85.98,86.06,85.96,86.04,375467.0,84.4761,84.5547,84.4564,84.535,375467.0
2025-01-07 13:05:00,86.05,86.1,86.04,86.05,149363.0,84.5448,84.594,84.535,84.5448,149363.0
2025-01-07 13:10:00,86.04,86.1,86.03,86.05,128253.0,84.535,84.594,84.5252,84.5448,128253.0
2025-01-07 13:15:00,86.05,86.16,86.05,86.15,120864.0,84.5448,84.6529,84.5448,84.6431,120864.0
2025-01-07 13:20:00,86.15,86.16,85.99,86.06,341567.0,84.6431,84.6529,84.4859,84.5547,341567.0
2025-01-07 13:25:00,86.05,86.12,86.05,86.09,512139.0,84.5448,84.6136,84.5448,84.5841,512139.0
2025-01-07 13:30:00,86.09,86.09,85.97,85.97,396216.0,84.5841,84.5841,84.4662,84.4662,396216.0
2025-01-07 13:35:00,85.98,85.99,85.92,85.95,314504.0,84.4761,84.4859,84.4171,84.4466,314504.0
2025-01-07 13:40:00,85.95,85.96,85.88,85.94,434225.0,84.4466,84.4564,84.3778,84.4368,434225.0
2025-01-07 13:45:00,85.94,85.98,85.93,85.95,698062.0,84.4368,84.4761,84.4269,84.4466,698062.0
2025-01-07 13:50:00,85.95,85.98,85.93,85.96,471090.0,84.4466,84.4761,84.4269,84.4564,471090.0
2025-01-07 13:55:00,85.95,86.02,85.93,85.97,243410.0,84.4466,84.5154,84.4269,84.4662,243410.0
2025-01-07 14:00:00,85.98,85.99,85.94,85.98,184236.0,84.4761,84.4859,84.4368,84.4761,184236.0
2025-01-07 14:05:00,85.99,86.0,85.97,85.98,102594.0,84.4859,84.4957,84.4662,84.4761,102594.0
2025-01-07 14:10:00,85.98,86.03,85.97,85.97,143401.0,84.4761,84.5252,84.4662,84.4662,143401.0
2025-01-07 14:15:00,85.97,85.98,85.89,85.95,172823.0,84.4662,84.4761,84.3876,84.4466,172823.0
2025-01-07 14:20:00,85.95,85.98,85.93,85.95,126903.0,84.4466,84.4761,84.4269,84.4466,126903.0
2025-01-07 14:25:00,85.94,85.99,85.93,85.97,96838.0,84.4368,84.4859,84.4269,84.4662,96838.0
2025-01-07 14:30:00,85.97,85.98,85.91,85.92,65697.0,84.4662,84.4761,84.4073,84.4171,65697.0
2025-01-07 14:35:00,85.92,85.95,85.91,85.92,172663.0,84.4171,84.4466,84.4073,84.4171,172663.0
2025-01-07 14:40:00,85.93,85.93,85.85,85.91,236625.0,84.4269,84.4269,84.3483,84.4073,236625.0
2025-01-07 14:45:00,85.91,86.0,85.9,85.94,206305.0,84.4073,84.4957,84.3975,84.4368,206305.0
2025-01-07 14:50:00,85.94,86.0,85.92,85.98,191637.0,84.4368,84.4957,84.4171,84.4761,191637.0
2025-01-07 14:55:00,85.98,86.01,85.91,85.97,310443.0,84.4761,84.5055,84.4073,84.4662,310443.0
2025-01-07 15:00:00,85.99,86.02,85.93,85.97,192050.0,84.4859,84.5154,84.4269,84.4662,192050.0
2025-01-07 15:05:00,85.97,85.99,85.95,85.99,134208.0,84.4662,84.4859,84.4466,84.4859,134208.0
2025-01-07 15:10:00,85.98,85.98,85.92,85.94,323649.0,84.4761,84.4761,84.4171,84.4368,323649.0
2025-01-07 15:15:00,85.95,86.02,85.94,86.0,325895.0,84.4466,84.5154,84.4368,84.4957,325895.0
2025-01-07 15:20:00,86.0,86.06,85.99,86.05,275811.0,84.4957,84.5547,84.4859,84.5448,275811.0
2025-01-07 15:25:00,86.06,86.06,86.01,86.02,156712.0,84.5547,84.5547,84.5055,84.5154,156712.0
2025-01-07 15:30:00,86.02,86.07,86.01,86.04,138234.0,84.5154,84.5645,84.5055,84.535,138234.0
2025-01-07 15:35:00,86.04,86.05,85.98,86.0,172613.0,84.535,84.5448,84.4761,84.4957,172613.0
2025-01-07 15:40:00,86.0,86.1,85.99,86.04,297370.0,84.4957,84.594,84.4859,84.535,297370.0
2025-01-07 15:45:00,86.04,86.04,85.99,86.03,230434.0,84.535,84.535,84.4859,84.5252,230434.0
2025-01-07 15:50:00,86.03,86.03,85.95,85.98,701859.0,84.5252,84.5252,84.4466,84.4761,701859.0
2025-01-07 15:55:00,85.97,85.98,85.9,85.91,1701289.0,84.4662,84.4761,84.3975,84.4073,1701289.0
2025-01-08 09:30:00,85.47,85.47,85.35,85.37,1045802.0,83.975,83.975,83.8571,83.8767,1045802.0
2025-01-08 09:35:00,85.36,85.5,85.34,85.5,524508.0,83.8669,84.0045,83.8473,84.0045,524508.0
2025-01-08 09:40:00,85.5,85.55,85.46,85.53,459944.0,84.0045,84.0536,83.9652,84.0339,459944.0
2025-01-08 09:45:00,85.54,85.64,85.5,85.51,490188.0,84.0438,84.142,84.0045,84.0143,490188.0
2025-01-08 09:50:00,85.52,85.66,85.5,85.65,420725.0,84.0241,84.1617,84.0045,84.1518,420725.0
2025-01-08 09:55:00,85.65,85.65,85.54,85.6,439105.0,84.1518,84.1518,84.0438,84.1027,439105.0
2025-01-08 10:00:00,85.61,85.75,85.6,85.72,530669.0,84.1125,84.2501,84.1027,84.2206,530669.0
2025-01-08 10:05:00,85.73,85.84,85.71,85.79,643421.0,84.2304,84.3385,84.2108,84.2894,643421.0
2025-01-08 10:10:00,85.78,85.82,85.72,85.81,362277.0,84.2796,84.3189,84.2206,84.309,362277.0
2025-01-08 10:15:00,85.81,85.81,85.66,85.68,374151.0,84.309,84.309,84.1617,84.1813,374151.0
2025-01-08 10:20:00,85.67,85.81,85.64,85.79,485635.0,84.1715,84.309,84.142,84.2894,485635.0
2025-01-08 10:25:00,85.79,85.79,85.73,85.78,264423.0,84.2894,84.2894,84.2304,84.2796,264423.0
2025-01-08 10:30:00,85.78,85.84,85.74,85.83,386928.0,84.2796,84.3385,84.2403,84.3287,386928.0
2025-01-08 10:35:00,85.83,85.89,85.75,85.79,456709.0,84.3287,84.3876,84.2501,84.2894,456709.0
2025-01-08 10:40:00,85.79,85.85,85.77,85.84,205997.0,84.2894,84.3483,84.2697,84.3385,205997.0
2025-01-08 10:45:00,85.84,85.87,85.79,85.86,321163.0,84.3385,84.368,84.2894,84.3582,321163.0
2025-01-08 10:50:00,85.87,85.87,85.76,85.78,424563.0,84.368,84.368,84.2599,84.2796,424563.0
2025-01-08 10:55:00,85.78,85.83,85.73,85.81,189681.0,84.2796,84.3287,84.2304,84.309,189681.0
2025-01-08 11:00:00,85.81,85.82,85.7,85.72,238817.0,84.309,84.3189,84.201,84.2206,238817.0
2025-01-08 11:05:00,85.72,85.81,85.71,85.8,375254.0,84.2206,84.309,84.2108,84.2992,375254.0
2025-01-08 11:10:00,85.8,85.84,85.74,85.84,404725.0,84.2992,84.3385,84.2403,84.3385,404725.0
2025-01-08 11:15:00,85.84,85.91,85.82,85.91,344472.0,84.3385,84.4073,84.3189,84.4073,344472.0
2025-01-08 11:20:00,85.91,85.97,85.86,85.88,573035.0,84.4073,84.4662,84.3582,84.3778,573035.0
2025-01-08 11:25:00,85.88,85.89,85.79,85.81,298691.0,84.3778,84.3876,84.2894,84.309,298691.0
2025-01-08 11:30:00,85.81,85.88,85.78,85.86,419240.0,84.309,84.3778,84.2796,84.3582,419240.0
2025-01-08 11:35:00,85.85,85.93,85.84,85.92,121886.0,84.3483,84.4269,84.3385,84.4171,121886.0
2025-01-08 11:40:00,85.91,85.97,85.85,85.86,765577.0,84.4073,84.4662,84.3483,84.3582,765577.0
2025-01-08 11:45:00,85.85,85.9,85.78,85.88,205649.0,84.3483,84.3975,84.2796,84.3778,205649.0
2025-01-08 11:50:00,85.87,85.91,85.85,85.89,112744.0,84.368,84.4073,84.3483,84.3876,112744.0
2025-01-08 11:55:00,85.9,85.92,85.87,85.88,161897.0,84.3975,84.4171,84.368,84.3778,161897.0
2025-01-08 12:00:00,85.89,85.91,85.74,85.75,126884.0,84.3876,84.4073,84.2403,84.2501,126884.0
2025-01-08 12:05:00,85.75,85.77,85.72,85.75,129955.0,84.2501,84.2697,84.2206,84.2501,129955.0
2025-01-08 12:10:00,85.76,85.8,85.74,85.77,141629.0,84.2599,84.2992,84.2403,84.2697,141629.0
2025-01-08 12:15:00,85.78,85.81,85.75,85.78,272174.0,84.2796,84.309,84.2501,84.2796,272174.0
2025-01-08 12:20:00,85.79,85.81,85.72,85.73,104557.0,84.2894,84.309,84.2206,84.2304,104557.0
2025-01-08 12:25:00,85.74,85.78,85.72,85.73,66867.0,84.2403,84.2796,84.2206,84.2304,66867.0
2025-01-08 12:30:00,85.73,85.74,85.63,85.64,295354.0,84.2304,84.2403,84.1322,84.142,295354.0
2025-01-08 12:35:00,85.64,85.67,85.58,85.66,488881.0,84.142,84.1715,84.0831,84.1617,488881.0
2025-01-08 12:40:00,85.65,85.72,85.64,85.71,234152.0,84.1518,84.2206,84.142,84.2108,234152.0
2025-01-08 12:45:00,85.71,85.76,85.7,85.72,366733.0,84.2108,84.2599,84.201,84.2206,366733.0
2025-01-08 12:50:00,85.72,85.85,85.71,85.84,175061.0,84.2206,84.3483,84.2108,84.3385,175061.0
2025-01-08 12:55:00,85.85,85.92,85.83,85.89,520930.0,84.3483,84.4171,84.3287,84.3876,520930.0
2025-01-08 13:00:00,85.89,86.13,85.84,86.06,1329684.0,84.3876,84.6234,84.3385,84.5547,1329684.0
2025-01-08 13:05:00,86.07,86.12,86.02,86.07,336614.0,84.5645,84.6136,84.5154,84.5645,336614.0
2025-01-08 13:10:00,86.08,86.09,85.99,86.0,609798.0,84.5743,84.5841,84.4859,84.4957,609798.0
2025-01-08 13:15:00,85.99,86.07,85.95,85.96,374782.0,84.4859,84.5645,84.4466,84.4564,374782.0
2025-01-08 13:20:00,85.96,85.96,85.91,85.94,219137.0,84.4564,84.4564,84.4073,84.4368,219137.0
2025-01-08 13:25:00,85.94,86.02,85.93,85.98,620866.0,84.4368,84.5154,84.4269,84.4761,620866.0
2025-01-08 13:30:00,85.99,86.0,85.91,85.92,269437.0,84.4859,84.4957,84.4073,84.4171,269437.0
2025-01-08 13:35:00,85.92,85.95,85.83,85.84,426296.0,84.4171,84.4466,84.3287,84.3385,426296.0
2025-01-08 13:40:00,85.84,85.84,85.78,85.8,884724.0,84.3385,84.3385,84.2796,84.2992,884724.0
2025-01-08 13:45:00,85.8,85.8,85.68,85.71,385894.0,84.2992,84.2992,84.1813,84.2108,385894.0
2025-01-08 13:50:00,85.71,85.71,85.48,85.48,836337.0,84.2108,84.2108,83.9848,83.9848,836337.0
2025-01-08 13:55:00,85.48,85.61,85.48,85.58,744334.0,83.9848,84.1125,83.9848,84.0831,744334.0
2025-01-08 14:00:00,85.58,85.6,85.53,85.59,593117.0,84.0831,84.1027,84.0339,84.0929,593117.0
2025-01-08 14:05:00,85.58,85.77,85.57,85.72,858886.0,84.0831,84.2697,84.0732,84.2206,858886.0
2025-01-08 14:10:00,85.72,85.73,85.62,85.63,363686.0,84.2206,84.2304,84.1224,84.1322,363686.0
2025-01-08 14:15:00,85.62,85.8,85.59,85.78,435822.0,84.1224,84.2992,84.0929,84.2796,435822.0
2025-01-08 14:20:00,85.78,85.79,85.73,85.77,255350.0,84.2796,84.2894,84.2304,84.2697,255350.0
2025-01-08 14:25:00,85.76,85.79,85.67,85.77,347171.0,84.2599,84.2894,84.1715,84.2697,347171.0
2025-01-08 14:30:00,85.76,85.76,85.66,85.7,194713.0,84.2599,84.2599,84.1617,84.201,194713.0
2025-01-08 14:35:00,85.7,85.78,85.7,85.76,264634.0,84.201,84.2796,84.201,84.2599,264634.0
2025-01-08 14:40:00,85.76,85.78,85.69,85.69,228474.0,84.2599,84.2796,84.1911,84.1911,228474.0
2025-01-08 14:45:00,85.7,85.72,85.6,85.66,576265.0,84.201,84.2206,84.1027,84.1617,576265.0
2025-01-08 14:50:00,85.66,85.71,85.6,85.62,269086.0,84.1617,84.2108,84.1027,84.1224,269086.0
2025-01-08 14:55:00,85.62,85.74,85.61,85.72,449506.0,84.1224,84.2403,84.1125,84.2206,449506.0
2025-01-08 15:00:00,85.73,85.85,85.72,85.81,311603.0,84.2304,84.3483,84.2206,84.309,311603.0
2025-01-08 15:05:00,85.81,85.85,85.78,85.84,217104.0,84.309,84.3483,84.2796,84.3385,217104.0
2025-01-08 15:10:00,85.84,85.88,85.81,85.88,216339.0,84.3385,84.3778,84.309,84.3778,216339.0
2025-01-08 15:15:00,85.88,85.95,85.88,85.93,198175.0,84.3778,84.4466,84.3778,84.4269,198175.0
2025-01-08 15:20:00,85.94,85.97,85.89,85.89,250939.0,84.4368,84.4662,84.3876,84.3876,250939.0
2025-01-08 15:25:00,85.89,85.95,85.87,85.93,252095.0,84.3876,84.4466,84.368,84.4269,252095.0
2025-01-08 15:30:00,85.92,85.98,85.9,85.98,400374.0,84.4171,84.4761,84.3975,84.4761,400374.0
2025-01-08 15:35:00,85.98,86.06,85.96,86.06,481248.0,84.4761,84.5547,84.4564,84.5547,481248.0
2025-01-08 15:40:00,86.06,86.15,86.05,86.15,574206.0,84.5547,84.6431,84.5448,84.6431,574206.0
2025-01-08 15:45:00,86.15,86.2,86.12,86.15,935318.0,84.6431,84.6922,84.6136,84.6431,935318.0
2025-01-08 15:50:00,86.14,86.15,86.08,86.08,893065.0,84.6333,84.6431,84.5743,84.5743,893065.0
2025-01-08 15:55:00,86.09,86.13,86.02,86.05,2648538.0,84.5841,84.6234,84.5154,84.5448,2648538.0
2025-01-10 09:30:00,85.27,85.28,85.16,85.22,1405090.0,83.7785,83.7883,83.6704,83.7294,1405090.0
2025-01-10 09:35:00,85.22,85.43,85.19,85.38,1190603.0,83.7294,83.9357,83.6999,83.8866,1190603.0
2025-01-10 09:40:00,85.39,85.57,85.38,85.56,974430.0,83.8964,84.0732,83.8866,84.0634,974430.0
2025-01-10 09:45:00,85.57,85.61,85.48,85.54,1644350.0,84.0732,84.1125,83.9848,84.0438,1644350.0
2025-01-10 09:50:00,85.54,85.55,85.39,85.4,1409080.0,84.0438,84.0536,83.8964,83.9062,1409080.0
2025-01-10 09:55:00,85.4,85.43,85.34,85.35,411249.0,83.9062,83.9357,83.8473,83.8571,411249.0
2025-01-10 10:00:00,85.34,85.35,85.16,85.29,959485.0,83.8473,83.8571,83.6704,83.7981,959485.0
2025-01-10 10:05:00,85.28,85.44,85.28,85.4,700319.0,83.7883,83.9455,83.7883,83.9062,700319.0
2025-01-10 10:10:00,85.4,85.53,85.38,85.51,792510.0,83.9062,84.0339,83.8866,84.0143,792510.0
2025-01-10 10:15:00,85.51,85.71,85.46,85.7,949064.0,84.0143,84.2108,83.9652,84.201,949064.0
2025-01-10 10:20:00,85.7,85.83,85.68,85.74,878748.0,84.201,84.3287,84.1813,84.2403,878748.0
2025-01-10 10:25:00,85.74,85.81,85.69,85.76,507970.0,84.2403,84.309,84.1911,84.2599,507970.0
2025-01-10 10:30:00,85.76,85.81,85.66,85.73,565213.0,84.2599,84.309,84.1617,84.2304,565213.0
2025-01-10 10:35:00,85.73,85.76,85.67,85.74,439554.0,84.2304,84.2599,84.1715,84.2403,439554.0
2025-01-10 10:40:00,85.74,85.76,85.64,85.69,458132.0,84.2403,84.2599,84.142,84.1911,458132.0
2025-01-10 10:45:00,85.69,85.78,85.66,85.72,288562.0,84.1911,84.2796,84.1617,84.2206,288562.0
2025-01-10 10:50:00,85.73,85.85,85.69,85.8,296510.0,84.2304,84.3483,84.1911,84.2992,296510.0
2025-01-10 10:55:00,85.8,85.82,85.73,85.77,383933.0,84.2992,84.3189,84.2304,84.2697,383933.0
2025-01-10 11:00:00,85.77,85.8,85.61,85.62,277356.0,84.2697,84.2992,84.1125,84.1224,277356.0
2025-01-10 11:05:00,85.63,85.66,85.56,85.61,246731.0,84.1322,84.1617,84.0634,84.1125,246731.0
2025-01-10 11:10:00,85.62,85.7,85.57,85.67,271439.0,84.1224,84.201,84.0732,84.1715,271439.0
2025-01-10 11:15:00,85.67,85.69,85.55,85.56,149957.0,84.1715,84.1911,84.0536,84.0634,149957.0
2025-01-10 11:20:00,85.55,85.59,85.53,85.56,195483.0,84.0536,84.0929,84.0339,84.0634,195483.0
2025-01-10 11:25:00,85.57,85.61,85.53,85.57,213482.0,84.0732,84.1125,84.0339,84.0732,213482.0
2025-01-10 11:30:00,85.56,85.63,85.5,85.61,315076.0,84.0634,84.1322,84.0045,84.1125,315076.0
2025-01-10 11:35:00,85.61,85.66,85.59,85.59,219013.0,84.1125,84.1617,84.0929,84.0929,219013.0
2025-01-10 11:40:00,85.59,85.63,85.56,85.58,142529.0,84.0929,84.1322,84.0634,84.0831,142529.0
2025-01-10 11:45:00,85.58,85.6,85.55,85.59,193962.0,84.0831,84.1027,84.0536,84.0929,193962.0
2025-01-10 11:50:00,85.59,85.61,85.57,85.59,229469.0,84.0929,84.1125,84.0732,84.0929,229469.0
2025-01-10 11:55:00,85.59,85.61,85.52,85.53,260916.0,84.0929,84.1125,84.0241,84.0339,260916.0
2025-01-10 12:00:00,85.53,85.56,85.41,85.42,283665.0,84.0339,84.0634,83.916,83.9259,283665.0
2025-01-10 12:05:00,85.42,85.49,85.41,85.49,395732.0,83.9259,83.9946,83.916,83.9946,395732.0
2025-01-10 12:10:00,85.49,85.53,85.46,85.48,183355.0,83.9946,84.0339,83.9652,83.9848,183355.0
2025-01-10 12:15:00,85.49,85.5,85.42,85.44,148141.0,83.9946,84.0045,83.9259,83.9455,148141.0
2025-01-10 12:20:00,85.44,85.52,85.44,85.5,151700.0,83.9455,84.0241,83.9455,84.0045,151700.0
2025-01-10 12:25:00,85.5,85.55,85.47,85.54,162380.0,84.0045,84.0536,83.975,84.0438,162380.0
2025-01-10 12:30:00,85.54,85.6,85.53,85.57,135071.0,84.0438,84.1027,84.0339,84.0732,135071.0
2025-01-10 12:35:00,85.58,85.62,85.57,85.61,119111.0,84.0831,84.1224,84.0732,84.1125,119111.0
2025-01-10 12:40:00,85.61,85.66,85.6,85.63,292823.0,84.1125,84.1617,84.1027,84.1322,292823.0
2025-01-10 12:45:00,85.63,85.63,85.58,85.58,256899.0,84.1322,84.1322,84.0831,84.0831,256899.0
2025-01-10 12:50:00,85.59,85.59,85.52,85.54,223853.0,84.0929,84.0929,84.0241,84.0438,223853.0
2025-01-10 12:55:00,85.54,85.61,85.53,85.59,238927.0,84.0438,84.1125,84.0339,84.0929,238927.0
2025-01-10 13:00:00,85.59,85.6,85.52,85.53,175906.0,84.0929,84.1027,84.0241,84.0339,175906.0
2025-01-10 13:05:00,85.54,85.54,85.48,85.49,152919.0,84.0438,84.0438,83.9848,83.9946,152919.0
2025-01-10 13:10:00,85.48,85.49,85.38,85.39,297096.0,83.9848,83.9946,83.8866,83.8964,297096.0
2025-01-10 13:15:00,85.39,85.39,85.3,85.31,613128.0,83.8964,83.8964,83.808,83.8178,613128.0
2025-01-10 13:20:00,85.32,85.43,85.31,85.42,451812.0,83.8276,83.9357,83.8178,83.9259,451812.0
2025-01-10 13:25:00,85.42,85.45,85.4,85.45,224353.0,83.9259,83.9553,83.9062,83.9553,224353.0
2025-01-10 13:30:00,85.45,85.46,85.4,85.42,395617.0,83.9553,83.9652,83.9062,83.9259,395617.0
2025-01-10 13:35:00,85.42,85.45,85.37,85.43,151086.0,83.9259,83.9553,83.8767,83.9357,151086.0
2025-01-10 13:40:00,85.44,85.47,85.41,85.42,795803.0,83.9455,83.975,83.916,83.9259,795803.0
2025-01-10 13:45:00,85.43,85.5,85.42,85.49,150206.0,83.9357,84.0045,83.9259,83.9946,150206.0
2025-01-10 13:50:00,85.49,85.49,85.4,85.41,152690.0,83.9946,83.9946,83.9062,83.916,152690.0
2025-01-10 13:55:00,85.42,85.49,85.41,85.47,227129.0,83.9259,83.9946,83.916,83.975,227129.0
2025-01-10 14:00:00,85.48,85.48,85.4,85.43,168642.0,83.9848,83.9848,83.9062,83.9357,168642.0
2025-01-10 14:05:00,85.44,85.45,85.41,85.45,174985.0,83.9455,83.9553,83.916,83.9553,174985.0
2025-01-10 14:10:00,85.44,85.47,85.42,85.42,136431.0,83.9455,83.975,83.9259,83.9259,136431.0
2025-01-10 14:15:00,85.42,85.45,85.41,85.42,246268.0,83.9259,83.9553,83.916,83.9259,246268.0
2025-01-10 14:20:00,85.42,85.43,85.39,85.4,271235.0,83.9259,83.9357,83.8964,83.9062,271235.0
2025-01-10 14:25:00,85.41,85.44,85.38,85.43,137896.0,83.916,83.9455,83.8866,83.9357,137896.0
2025-01-10 14:30:00,85.42,85.5,85.42,85.48,198177.0,83.9259,84.0045,83.9259,83.9848,198177.0
2025-01-10 14:35:00,85.48,85.51,85.47,85.48,125797.0,83.9848,84.0143,83.975,83.9848,125797.0
2025-01-10 14:40:00,85.48,85.52,85.47,85.5,278216.0,83.9848,84.0241,83.975,84.0045,278216.0
2025-01-10 14:45:00,85.5,85.51,85.42,85.5,337255.0,84.0045,84.0143,83.9259,84.0045,337255.0
2025-01-10 14:50:00,85.5,85.53,85.45,85.46,230036.0,84.0045,84.0339,83.9553,83.9652,230036.0
2025-01-10 14:55:00,85.45,85.49,85.4,85.41,790874.0,83.9553,83.9946,83.9062,83.916,790874.0
2025-01-10 15:00:00,85.41,85.44,85.38,85.41,391825.0,83.916,83.9455,83.8866,83.916,391825.0
2025-01-10 15:05:00,85.41,85.42,85.37,85.41,147807.0,83.916,83.9259,83.8767,83.916,147807.0
2025-01-10 15:10:00,85.41,85.41,85.35,85.37,237348.0,83.916,83.916,83.8571,83.8767,237348.0
2025-01-10 15:15:00,85.37,85.37,85.3,85.32,260866.0,83.8767,83.8767,83.808,83.8276,260866.0
2025-01-10 15:20:00,85.31,85.34,85.3,85.33,426479.0,83.8178,83.8473,83.808,83.8374,426479.0
2025-01-10 15:25:00,85.33,85.37,85.31,85.37,286223.0,83.8374,83.8767,83.8178,83.8767,286223.0
2025-01-10 15:30:00,85.37,85.38,85.33,85.36,406764.0,83.8767,83.8866,83.8374,83.8669,406764.0
2025-01-10 15:35:00,85.36,85.37,85.33,85.37,294543.0,83.8669,83.8767,83.8374,83.8767,294543.0
2025-01-10 15:40:00,85.36,85.43,85.35,85.39,292539.0,83.8669,83.9357,83.8571,83.8964,292539.0
2025-01-10 15:45:00,85.39,85.46,85.38,85.42,411443.0,83.8964,83.9652,83.8866,83.9259,411443.0
2025-01-10 15:50:00,85.42,85.44,85.38,85.42,869326.0,83.9259,83.9455,83.8866,83.9259,869326.0
2025-01-10 15:55:00,85.41,85.5,85.39,85.47,3453429.0,83.916,84.0045,83.8964,83.975,3453429.0
2025-01-13 09:30:00,85.53,85.59,85.44,85.45,485644.0,84.0339,84.0929,83.9455,83.9553,485644.0
2025-01-13 09:35:00,85.45,85.48,85.41,85.47,218909.0,83.9553,83.9848,83.916,83.975,218909.0
2025-01-13 09:40:00,85.47,85.58,85.46,85.51,368881.0,83.975,84.0831,83.9652,84.0143,368881.0
2025-01-13 09:45:00,85.51,85.64,85.5,85.63,426613.0,84.0143,84.142,84.0045,84.1322,426613.0
2025-01-13 09:50:00,85.63,85.63,85.48,85.5,241453.0,84.1322,84.1322,83.9848,84.0045,241453.0
2025-01-13 09:55:00,85.5,85.52,85.45,85.48,301940.0,84.0045,84.0241,83.9553,83.9848,301940.0
2025-01-13 10:00:00,85.49,85.55,85.49,85.55,297778.0,83.9946,84.0536,83.9946,84.0536,297778.0
2025-01-13 10:05:00,85.55,85.66,85.54,85.6,304386.0,84.0536,84.1617,84.0438,84.1027,304386.0
2025-01-13 10:10:00,85.6,85.6,85.52,85.56,325399.0,84.1027,84.1027,84.0241,84.0634,325399.0
2025-01-13 10:15:00,85.56,85.57,85.46,85.48,150481.0,84.0634,84.0732,83.9652,83.9848,150481.0
2025-01-13 10:20:00,85.47,85.48,85.38,85.39,232289.0,83.975,83.9848,83.8866,83.8964,232289.0
2025-01-13 10:25:00,85.39,85.42,85.27,85.27,350703.0,83.8964,83.9259,83.7785,83.7785,350703.0
2025-01-13 10:30:00,85.28,85.35,85.23,85.28,360274.0,83.7883,83.8571,83.7392,83.7883,360274.0
2025-01-13 10:35:00,85.29,85.39,85.25,85.36,311711.0,83.7981,83.8964,83.7588,83.8669,311711.0
2025-01-13 10:40:00,85.37,85.45,85.34,85.43,208402.0,83.8767,83.9553,83.8473,83.9357,208402.0
2025-01-13 10:45:00,85.43,85.45,85.38,85.38,145382.0,83.9357,83.9553,83.8866,83.8866,145382.0
2025-01-13 10:50:00,85.39,85.4,85.26,85.3,247109.0,83.8964,83.9062,83.7687,83.808,247109.0
2025-01-13 10:55:00,85.3,85.32,85.26,85.29,204582.0,83.808,83.8276,83.7687,83.7981,204582.0
2025-01-13 11:00:00,85.3,85.36,85.25,85.25,298672.0,83.808,83.8669,83.7588,83.7588,298672.0
2025-01-13 11:05:00,85.25,85.28,85.21,85.22,309371.0,83.7588,83.7883,83.7195,83.7294,309371.0
2025-01-13 11:10:00,85.22,85.25,85.2,85.23,373180.0,83.7294,83.7588,83.7097,83.7392,373180.0
2025-01-13 11:15:00,85.23,85.24,85.11,85.11,551202.0,83.7392,83.749,83.6213,83.6213,551202.0
2025-01-13 11:20:00,85.12,85.19,85.09,85.18,250043.0,83.6311,83.6999,83.6016,83.6901,250043.0
2025-01-13 11:25:00,85.18,85.21,85.16,85.17,212636.0,83.6901,83.7195,83.6704,83.6802,212636.0
2025-01-13 11:30:00,85.17,85.22,85.15,85.22,631419.0,83.6802,83.7294,83.6606,83.7294,631419.0
2025-01-13 11:35:00,85.22,85.27,85.2,85.22,304639.0,83.7294,83.7785,83.7097,83.7294,304639.0
2025-01-13 11:40:00,85.22,85.29,85.21,85.28,185396.0,83.7294,83.7981,83.7195,83.7883,185396.0
2025-01-13 11:45:00,85.28,85.28,85.21,85.24,159563.0,83.7883,83.7883,83.7195,83.749,159563.0
2025-01-13 11:50:00,85.23,85.24,85.13,85.14,318122.0,83.7392,83.749,83.6409,83.6508,318122.0
2025-01-13 11:55:00,85.14,85.15,85.06,85.06,162324.0,83.6508,83.6606,83.5722,83.5722,162324.0
2025-01-13 12:00:00,85.06,85.1,85.04,85.09,319944.0,83.5722,83.6115,83.5525,83.6016,319944.0
2025-01-13 12:05:00,85.09,85.32,85.08,85.29,412324.0,83.6016,83.8276,83.5918,83.7981,412324.0
2025-01-13 12:10:00,85.3,85.35,85.27,85.31,313588.0,83.808,83.8571,83.7785,83.8178,313588.0
2025-01-13 12:15:00,85.31,85.41,85.3,85.37,253025.0,83.8178,83.916,83.808,83.8767,253025.0
2025-01-13 12:20:00,85.36,85.36,85.28,85.29,104327.0,83.8669,83.8669,83.7883,83.7981,104327.0
2025-01-13 12:25:00,85.29,85.39,85.28,85.35,363921.0,83.7981,83.8964,83.7883,83.8571,363921.0
2025-01-13 12:30:00,85.34,85.41,85.34,85.36,148080.0,83.8473,83.916,83.8473,83.8669,148080.0
2025-01-13 12:35:00,85.36,85.36,85.27,85.29,172222.0,83.8669,83.8669,83.7785,83.7981,172222.0
2025-01-13 12:40:00,85.28,85.29,85.25,85.28,88819.0,83.7883,83.7981,83.7588,83.7883,88819.0
2025-01-13 12:45:00,85.29,85.36,85.28,85.35,143569.0,83.7981,83.8669,83.7883,83.8571,143569.0
2025-01-13 12:50:00,85.36,85.41,85.34,85.41,136243.0,83.8669,83.916,83.8473,83.916,136243.0
2025-01-13 12:55:00,85.42,85.44,85.4,85.42,98398.0,83.9259,83.9455,83.9062,83.9259,98398.0
2025-01-13 13:00:00,85.43,85.48,85.43,85.45,95150.0,83.9357,83.9848,83.9357,83.9553,95150.0
2025-01-13 13:05:00,85.46,85.48,85.43,85.46,129752.0,83.9652,83.9848,83.9357,83.9652,129752.0
2025-01-13 13:10:00,85.46,85.47,85.43,85.45,88454.0,83.9652,83.975,83.9357,83.9553,88454.0
2025-01-13 13:15:00,85.45,85.45,85.36,85.41,399663.0,83.9553,83.9553,83.8669,83.916,399663.0
2025-01-13 13:20:00,85.41,85.41,85.39,85.4,48932.0,83.916,83.916,83.8964,83.9062,48932.0
2025-01-13 13:25:00,85.41,85.42,85.38,85.41,88068.0,83.916,83.9259,83.8866,83.916,88068.0
2025-01-13 13:30:00,85.42,85.48,85.41,85.46,74191.0,83.9259,83.9848,83.916,83.9652,74191.0
2025-01-13 13:35:00,85.46,85.47,85.43,85.45,96275.0,83.9652,83.975,83.9357,83.9553,96275.0
2025-01-13 13:40:00,85.45,85.45,85.41,85.44,53825.0,83.9553,83.9553,83.916,83.9455,53825.0
2025-01-13 13:45:00,85.43,85.49,85.41,85.48,184240.0,83.9357,83.9946,83.916,83.9848,184240.0
2025-01-13 13:50:00,85.49,85.52,85.46,85.48,118115.0,83.9946,84.0241,83.9652,83.9848,118115.0
2025-01-13 13:55:00,85.48,85.5,85.46,85.49,490917.0,83.9848,84.0045,83.9652,83.9946,490917.0
2025-01-13 14:00:00,85.5,85.5,85.46,85.47,124917.0,84.0045,84.0045,83.9652,83.975,124917.0
2025-01-13 14:05:00,85.47,85.5,85.37,85.42,207976.0,83.975,84.0045,83.8767,83.9259,207976.0
2025-01-13 14:10:00,85.43,85.46,85.4,85.42,149180.0,83.9357,83.9652,83.9062,83.9259,149180.0
2025-01-13 14:15:00,85.42,85.43,85.37,85.39,114679.0,83.9259,83.9357,83.8767,83.8964,114679.0
2025-01-13 14:20:00,85.39,85.39,85.36,85.37,122411.0,83.8964,83.8964,83.8669,83.8767,122411.0
2025-01-13 14:25:00,85.36,85.41,85.36,85.37,649328.0,83.8669,83.916,83.8669,83.8767,649328.0
2025-01-13 14:30:00,85.36,85.37,85.29,85.3,153201.0,83.8669,83.8767,83.7981,83.808,153201.0
2025-01-13 14:35:00,85.3,85.35,85.27,85.28,251837.0,83.808,83.8571,83.7785,83.7883,251837.0
2025-01-13 14:40:00,85.28,85.29,85.2,85.21,277347.0,83.7883,83.7981,83.7097,83.7195,277347.0
2025-01-13 14:45:00,85.2,85.22,85.14,85.15,248995.0,83.7097,83.7294,83.6508,83.6606,248995.0
2025-01-13 14:50:00,85.16,85.2,85.15,85.17,145619.0,83.6704,83.7097,83.6606,83.6802,145619.0
2025-01-13 14:55:00,85.17,85.24,85.12,85.12,357874.0,83.6802,83.749,83.6311,83.6311,357874.0
2025-01-13 15:00:00,85.12,85.26,85.11,85.25,714040.0,83.6311,83.7687,83.6213,83.7588,714040.0
2025-01-13 15:05:00,85.25,85.29,85.24,85.29,181216.0,83.7588,83.7981,83.749,83.7981,181216.0
2025-01-13 15:10:00,85.29,85.33,85.25,85.27,278765.0,83.7981,83.8374,83.7588,83.7785,278765.0
2025-01-13 15:15:00,85.27,85.29,85.24,85.27,325698.0,83.7785,83.7981,83.749,83.7785,325698.0
2025-01-13 15:20:00,85.27,85.32,85.26,85.32,155066.0,83.7785,83.8276,83.7687,83.8276,155066.0
2025-01-13 15:25:00,85.32,85.35,85.31,85.35,193412.0,83.8276,83.8571,83.8178,83.8571,193412.0
2025-01-13 15:30:00,85.34,85.41,85.34,85.4,323953.0,83.8473,83.916,83.8473,83.9062,323953.0
2025-01-13 15:35:00,85.4,85.4,85.38,85.39,222752.0,83.9062,83.9062,83.8866,83.8964,222752.0
2025-01-13 15:40:00,85.39,85.4,85.35,85.37,256077.0,83.8964,83.9062,83.8571,83.8767,256077.0
2025-01-13 15:45:00,85.37,85.38,85.34,85.36,563451.0,83.8767,83.8866,83.8473,83.8669,563451.0
2025-01-13 15:50:00,85.35,85.39,85.34,85.38,657959.0,83.8571,83.8964,83.8473,83.8866,657959.0
2025-01-13 15:55:00,85.38,85.43,85.35,85.41,2405729.0,83.8866,83.9357,83.8571,83.916,2405729.0
2025-01-14 09:30:00,85.23,85.27,85.19,85.25,917493.0,83.7392,83.7785,83.6999,83.7588,917493.0
2025-01-14 09:35:00,85.24,85.35,85.19,85.34,483182.0,83.749,83.8571,83.6999,83.8473,483182.0
2025-01-14 09:40:00,85.34,85.36,85.18,85.19,394195.0,83.8473,83.8669,83.6901,83.6999,394195.0
2025-01-14 09:45:00,85.18,85.19,85.06,85.13,556500.0,83.6901,83.6999,83.5722,83.6409,556500.0
2025-01-14 09:50:00,85.13,85.17,85.1,85.12,288553.0,83.6409,83.6802,83.6115,83.6311,288553.0
2025-01-14 09:55:00,85.11,85.13,85.02,85.03,917350.0,83.6213,83.6409,83.5329,83.5427,917350.0
2025-01-14 10:00:00,85.03,85.18,85.02,85.16,398845.0,83.5427,83.6901,83.5329,83.6704,398845.0
2025-01-14 10:05:00,85.17,85.17,85.09,85.11,132885.0,83.6802,83.6802,83.6016,83.6213,132885.0
2025-01-14 10:10:00,85.12,85.15,85.08,85.14,268978.0,83.6311,83.6606,83.5918,83.6508,268978.0
2025-01-14 10:15:00,85.15,85.17,85.12,85.13,183056.0,83.6606,83.6802,83.6311,83.6409,183056.0
2025-01-14 10:20:00,85.12,85.13,85.07,85.1,221274.0,83.6311,83.6409,83.582,83.6115,221274.0
2025-01-14 10:25:00,85.1,85.11,85.03,85.05,195366.0,83.6115,83.6213,83.5427,83.5623,195366.0
2025-01-14 10:30:00,85.05,85.13,85.04,85.11,155065.0,83.5623,83.6409,83.5525,83.6213,155065.0
2025-01-14 10:35:00,85.11,85.15,85.07,85.07,163718.0,83.6213,83.6606,83.582,83.582,163718.0
2025-01-14 10:40:00,85.07,85.1,85.06,85.09,113552.0,83.582,83.6115,83.5722,83.6016,113552.0
2025-01-14 10:45:00,85.09,85.12,85.03,85.03,375691.0,83.6016,83.6311,83.5427,83.5427,375691.0
2025-01-14 10:50:00,85.03,85.06,84.94,85.05,734813.0,83.5427,83.5722,83.4543,83.5623,734813.0
2025-01-14 10:55:00,85.05,85.12,85.01,85.08,368945.0,83.5623,83.6311,83.523,83.5918,368945.0
2025-01-14 11:00:00,85.07,85.19,85.06,85.14,519714.0,83.582,83.6999,83.5722,83.6508,519714.0
2025-01-14 11:05:00,85.13,85.17,85.1,85.14,273455.0,83.6409,83.6802,83.6115,83.6508,273455.0
2025-01-14 11:10:00,85.14,85.21,85.13,85.2,521359.0,83.6508,83.7195,83.6409,83.7097,521359.0
2025-01-14 11:15:00,85.19,85.24,85.13,85.15,201072.0,83.6999,83.749,83.6409,83.6606,201072.0
2025-01-14 11:20:00,85.15,85.21,85.1,85.19,134581.0,83.6606,83.7195,83.6115,83.6999,134581.0
2025-01-14 11:25:00,85.19,85.2,85.13,85.16,88856.0,83.6999,83.7097,83.6409,83.6704,88856.0
2025-01-14 11:30:00,85.17,85.19,85.1,85.19,117598.0,83.6802,83.6999,83.6115,83.6999,117598.0
2025-01-14 11:35:00,85.18,85.21,85.12,85.15,138402.0,83.6901,83.7195,83.6311,83.6606,138402.0
2025-01-14 11:40:00,85.15,85.16,85.06,85.1,181577.0,83.6606,83.6704,83.5722,83.6115,181577.0
2025-01-14 11:45:00,85.09,85.1,85.04,85.06,107800.0,83.6016,83.6115,83.5525,83.5722,107800.0
2025-01-14 11:50:00,85.05,85.08,85.03,85.06,80296.0,83.5623,83.5918,83.5427,83.5722,80296.0
2025-01-14 11:55:00,85.06,85.11,85.06,85.08,129773.0,83.5722,83.6213,83.5722,83.5918,129773.0
2025-01-14 12:00:00,85.08,85.11,85.05,85.05,108982.0,83.5918,83.6213,83.5623,83.5623,108982.0
2025-01-14 12:05:00,85.05,85.06,84.98,84.98,253592.0,83.5623,83.5722,83.4936,83.4936,253592.0
2025-01-14 12:10:00,84.98,85.02,84.98,85.02,106437.0,83.4936,83.5329,83.4936,83.5329,106437.0
2025-01-14 12:15:00,85.02,85.08,84.99,85.07,182144.0,83.5329,83.5918,83.5034,83.582,182144.0
2025-01-14 12:20:00,85.06,85.06,85.0,85.01,94558.0,83.5722,83.5722,83.5132,83.523,94558.0
2025-01-14 12:25:00,85.0,85.03,84.97,85.02,137611.0,83.5132,83.5427,83.4837,83.5329,137611.0
2025-01-14 12:30:00,85.02,85.04,85.0,85.03,180211.0,83.5329,83.5525,83.5132,83.5427,180211.0
2025-01-14 12:35:00,85.03,85.04,84.98,85.04,102705.0,83.5427,83.5525,83.4936,83.5525,102705.0
2025-01-14 12:40:00,85.04,85.04,84.98,84.98,271873.0,83.5525,83.5525,83.4936,83.4936,271873.0
2025-01-14 12:45:00,84.98,85.0,84.94,84.94,118317.0,83.4936,83.5132,83.4543,83.4543,118317.0
2025-01-14 12:50:00,84.94,84.98,84.94,84.95,176844.0,83.4543,83.4936,83.4543,83.4641,176844.0
2025-01-14 12:55:00,84.95,84.96,84.89,84.91,370229.0,83.4641,83.4739,83.4051,83.4248,370229.0
2025-01-14 13:00:00,84.91,84.98,84.89,84.97,134034.0,83.4248,83.4936,83.4051,83.4837,134034.0
2025-01-14 13:05:00,84.97,84.98,84.94,84.94,149017.0,83.4837,83.4936,83.4543,83.4543,149017.0
2025-01-14 13:10:00,84.94,84.96,84.92,84.95,91224.0,83.4543,83.4739,83.4346,83.4641,91224.0
2025-01-14 13:15:00,84.95,85.02,84.94,85.0,155234.0,83.4641,83.5329,83.4543,83.5132,155234.0
2025-01-14 13:20:00,85.0,85.01,84.97,85.01,123967.0,83.5132,83.523,83.4837,83.523,123967.0
2025-01-14 13:25:00,85.01,85.06,84.99,85.04,239357.0,83.523,83.5722,83.5034,83.5525,239357.0
2025-01-14 13:30:00,85.05,85.06,85.02,85.03,82206.0,83.5623,83.5722,83.5329,83.5427,82206.0
2025-01-14 13:35:00,85.03,85.04,85.01,85.03,52982.0,83.5427,83.5525,83.523,83.5427,52982.0
2025-01-14 13:40:00,85.02,85.06,84.97,85.01,331356.0,83.5329,83.5722,83.4837,83.523,331356.0
2025-01-14 13:45:00,85.01,85.09,85.0,85.07,124512.0,83.523,83.6016,83.5132,83.582,124512.0
2025-01-14 13:50:00,85.07,85.09,85.05,85.06,142693.0,83.582,83.6016,83.5623,83.5722,142693.0
2025-01-14 13:55:00,85.06,85.11,85.06,85.09,332474.0,83.5722,83.6213,83.5722,83.6016,332474.0
2025-01-14 14:00:00,85.09,85.11,85.05,85.05,182589.0,83.6016,83.6213,83.5623,83.5623,182589.0
2025-01-14 14:05:00,85.05,85.11,85.04,85.11,190686.0,83.5623,83.6213,83.5525,83.6213,190686.0
2025-01-14 14:10:00,85.1,85.11,85.07,85.08,118390.0,83.6115,83.6213,83.582,83.5918,118390.0
2025-01-14 14:15:00,85.08,85.14,85.07,85.14,139552.0,83.5918,83.6508,83.582,83.6508,139552.0
2025-01-14 14:20:00,85.14,85.14,85.1,85.14,403100.0,83.6508,83.6508,83.6115,83.6508,403100.0
2025-01-14 14:25:00,85.14,85.15,85.09,85.12,401792.0,83.6508,83.6606,83.6016,83.6311,401792.0
2025-01-14 14:30:00,85.12,85.19,85.11,85.19,365091.0,83.6311,83.6999,83.6213,83.6999,365091.0
2025-01-14 14:35:00,85.19,85.23,85.18,85.21,131277.0,83.6999,83.7392,83.6901,83.7195,131277.0
2025-01-14 14:40:00,85.21,85.21,85.17,85.19,296768.0,83.7195,83.7195,83.6802,83.6999,296768.0
2025-01-14 14:45:00,85.19,85.2,85.15,85.16,296773.0,83.6999,83.7097,83.6606,83.6704,296773.0
2025-01-14 14:50:00,85.16,85.16,85.11,85.13,128690.0,83.6704,83.6704,83.6213,83.6409,128690.0
2025-01-14 14:55:00,85.13,85.19,85.12,85.19,287171.0,83.6409,83.6999,83.6311,83.6999,287171.0
2025-01-14 15:00:00,85.19,85.25,85.18,85.24,296226.0,83.6999,83.7588,83.6901,83.749,296226.0
2025-01-14 15:05:00,85.23,85.24,85.21,85.22,149781.0,83.7392,83.749,83.7195,83.7294,149781.0
2025-01-14 15:10:00,85.23,85.23,85.17,85.19,226433.0,83.7392,83.7392,83.6802,83.6999,226433.0
2025-01-14 15:15:00,85.19,85.24,85.17,85.21,129950.0,83.6999,83.749,83.6802,83.7195,129950.0
2025-01-14 15:20:00,85.22,85.25,85.21,85.24,245232.0,83.7294,83.7588,83.7195,83.749,245232.0
2025-01-14 15:25:00,85.24,85.25,85.22,85.23,193869.0,83.749,83.7588,83.7294,83.7392,193869.0
2025-01-14 15:30:00,85.23,85.23,85.18,85.2,183818.0,83.7392,83.7392,83.6901,83.7097,183818.0
2025-01-14 15:35:00,85.19,85.21,85.15,85.17,253666.0,83.6999,83.7195,83.6606,83.6802,253666.0
2025-01-14 15:40:00,85.17,85.2,85.16,85.17,415561.0,83.6802,83.7097,83.6704,83.6802,415561.0
2025-01-14 15:45:00,85.17,85.18,85.14,85.15,285915.0,83.6802,83.6901,83.6508,83.6606,285915.0
2025-01-14 15:50:00,85.14,85.25,85.14,85.23,997138.0,83.6508,83.7588,83.6508,83.7392,997138.0
2025-01-14 15:55:00,85.24,85.33,85.23,85.28,1490551.0,83.749,83.8374,83.7392,83.7883,1490551.0
2025-01-15 09:30:00,86.69,86.75,86.66,86.67,1496050.0,85.1737,85.2326,85.1442,85.154,1496050.0
2025-01-15 09:35:00,86.67,86.75,86.61,86.66,1192365.0,85.154,85.2326,85.0951,85.1442,1192365.0
2025-01-15 09:40:00,86.65,86.78,86.65,86.77,581981.0,85.1344,85.2621,85.1344,85.2523,581981.0
2025-01-15 09:45:00,86.77,86.84,86.72,86.77,587506.0,85.2523,85.321,85.2031,85.2523,587506.0
2025-01-15 09:50:00,86.78,86.79,86.67,86.74,1335752.0,85.2621,85.2719,85.154,85.2228,1335752.0
2025-01-15 09:55:00,86.74,86.8,86.7,86.79,827005.0,85.2228,85.2817,85.1835,85.2719,827005.0
2025-01-15 10:00:00,86.79,86.79,86.67,86.67,795879.0,85.2719,85.2719,85.154,85.154,795879.0
2025-01-15 10:05:00,86.68,86.68,86.57,86.64,1463705.0,85.1638,85.1638,85.0557,85.1245,1463705.0
2025-01-15 10:10:00,86.64,86.81,86.61,86.79,413145.0,85.1245,85.2916,85.0951,85.2719,413145.0
2025-01-15 10:15:00,86.79,86.97,86.79,86.88,705586.0,85.2719,85.4488,85.2719,85.3603,705586.0
2025-01-15 10:20:00,86.88,86.95,86.86,86.9,287078.0,85.3603,85.4291,85.3407,85.38,287078.0
2025-01-15 10:25:00,86.91,86.92,86.81,86.88,552629.0,85.3898,85.3996,85.2916,85.3603,552629.0
2025-01-15 10:30:00,86.88,86.98,86.87,86.95,554673.0,85.3603,85.4586,85.3505,85.4291,554673.0
2025-01-15 10:35:00,86.95,86.96,86.81,86.85,466079.0,85.4291,85.4389,85.2916,85.3309,466079.0
2025-01-15 10:40:00,86.84,86.86,86.76,86.76,424430.0,85.321,85.3407,85.2424,85.2424,424430.0
2025-01-15 10:45:00,86.77,86.82,86.71,86.72,1058467.0,85.2523,85.3014,85.1933,85.2031,1058467.0
2025-01-15 10:50:00,86.72,86.74,86.59,86.62,523168.0,85.2031,85.2228,85.0754,85.1049,523168.0
2025-01-15 10:55:00,86.62,86.71,86.59,86.7,363721.0,85.1049,85.1933,85.0754,85.1835,363721.0
2025-01-15 11:00:00,86.71,86.72,86.57,86.62,305041.0,85.1933,85.2031,85.0557,85.1049,305041.0
2025-01-15 11:05:00,86.62,86.65,86.53,86.58,352118.0,85.1049,85.1344,85.0164,85.0656,352118.0
2025-01-15 11:10:00,86.57,86.69,86.55,86.69,278775.0,85.0557,85.1737,85.0361,85.1737,278775.0
2025-01-15 11:15:00,86.68,86.69,86.6,86.65,248784.0,85.1638,85.1737,85.0852,85.1344,248784.0
2025-01-15 11:20:00,86.66,86.7,86.61,86.64,222328.0,85.1442,85.1835,85.0951,85.1245,222328.0
2025-01-15 11:25:00,86.63,86.64,86.53,86.56,254353.0,85.1147,85.1245,85.0164,85.0459,254353.0
2025-01-15 11:30:00,86.56,86.57,86.45,86.48,374517.0,85.0459,85.0557,84.9378,84.9673,374517.0
2025-01-15 11:35:00,86.48,86.54,86.48,86.51,290387.0,84.9673,85.0263,84.9673,84.9968,290387.0
2025-01-15 11:40:00,86.52,86.61,86.5,86.54,292263.0,85.0066,85.0951,84.987,85.0263,292263.0
2025-01-15 11:45:00,86.54,86.57,86.49,86.5,185201.0,85.0263,85.0557,84.9771,84.987,185201.0
2025-01-15 11:50:00,86.51,86.51,86.41,86.42,354071.0,84.9968,84.9968,84.8985,84.9084,354071.0
2025-01-15 11:55:00,86.42,86.45,86.39,86.45,388796.0,84.9084,84.9378,84.8789,84.9378,388796.0
2025-01-15 12:00:00,86.45,86.52,86.44,86.44,416353.0,84.9378,85.0066,84.928,84.928,416353.0
2025-01-15 12:05:00,86.45,86.55,86.44,86.54,331513.0,84.9378,85.0361,84.928,85.0263,331513.0
2025-01-15 12:10:00,86.54,86.59,86.52,86.57,253078.0,85.0263,85.0754,85.0066,85.0557,253078.0
2025-01-15 12:15:00,86.56,86.65,86.56,86.61,309921.0,85.0459,85.1344,85.0459,85.0951,309921.0
2025-01-15 12:20:00,86.6,86.63,86.56,86.62,172570.0,85.0852,85.1147,85.0459,85.1049,172570.0
2025-01-15 12:25:00,86.63,86.7,86.62,86.66,328563.0,85.1147,85.1835,85.1049,85.1442,328563.0
2025-01-15 12:30:00,86.66,86.69,86.65,86.68,892498.0,85.1442,85.1737,85.1344,85.1638,892498.0
2025-01-15 12:35:00,86.69,86.7,86.64,86.67,480654.0,85.1737,85.1835,85.1245,85.154,480654.0
2025-01-15 12:40:00,86.68,86.7,86.65,86.67,296136.0,85.1638,85.1835,85.1344,85.154,296136.0
2025-01-15 12:45:00,86.67,86.68,86.66,86.66,163281.0,85.154,85.1638,85.1442,85.1442,163281.0
2025-01-15 12:50:00,86.65,86.66,86.6,86.62,224060.0,85.1344,85.1442,85.0852,85.1049,224060.0
2025-01-15 12:55:00,86.62,86.62,86.56,86.59,230048.0,85.1049,85.1049,85.0459,85.0754,230048.0
2025-01-15 13:00:00,86.59,86.63,86.55,86.56,281192.0,85.0754,85.1147,85.0361,85.0459,281192.0
2025-01-15 13:05:00,86.56,86.63,86.55,86.6,220970.0,85.0459,85.1147,85.0361,85.0852,220970.0
2025-01-15 13:10:00,86.59,86.6,86.57,86.58,125772.0,85.0754,85.0852,85.0557,85.0656,125772.0
2025-01-15 13:15:00,86.58,86.7,86.57,86.69,420771.0,85.0656,85.1835,85.0557,85.1737,420771.0
2025-01-15 13:20:00,86.69,86.72,86.65,86.65,217505.0,85.1737,85.2031,85.1344,85.1344,217505.0
2025-01-15 13:25:00,86.66,86.67,86.63,86.64,182935.0,85.1442,85.154,85.1147,85.1245,182935.0
2025-01-15 13:30:00,86.64,86.66,86.61,86.62,551529.0,85.1245,85.1442,85.0951,85.1049,551529.0
2025-01-15 13:35:00,86.62,86.64,86.6,86.64,137988.0,85.1049,85.1245,85.0852,85.1245,137988.0
2025-01-15 13:40:00,86.64,86.67,86.63,86.66,199175.0,85.1245,85.154,85.1147,85.1442,199175.0
2025-01-15 13:45:00,86.66,86.68,86.65,86.67,134013.0,85.1442,85.1638,85.1344,85.154,134013.0
2025-01-15 13:50:00,86.67,86.7,86.66,86.7,220082.0,85.154,85.1835,85.1442,85.1835,220082.0
2025-01-15 13:55:00,86.69,86.72,86.66,86.67,198488.0,85.1737,85.2031,85.1442,85.154,198488.0
2025-01-15 14:00:00,86.67,86.69,86.61,86.64,145867.0,85.154,85.1737,85.0951,85.1245,145867.0
2025-01-15 14:05:00,86.64,86.67,86.63,86.64,226831.0,85.1245,85.154,85.1147,85.1245,226831.0
2025-01-15 14:10:00,86.64,86.64,86.59,86.61,186571.0,85.1245,85.1245,85.0754,85.0951,186571.0
2025-01-15 14:15:00,86.61,86.67,86.57,86.64,1289458.0,85.0951,85.154,85.0557,85.1245,1289458.0
2025-01-15 14:20:00,86.64,86.68,86.64,86.67,486200.0,85.1245,85.1638,85.1245,85.154,486200.0
2025-01-15 14:25:00,86.66,86.73,86.66,86.71,226812.0,85.1442,85.213,85.1442,85.1933,226812.0
2025-01-15 14:30:00,86.7,86.71,86.65,86.65,174316.0,85.1835,85.1933,85.1344,85.1344,174316.0
2025-01-15 14:35:00,86.65,86.66,86.63,86.66,242760.0,85.1344,85.1442,85.1147,85.1442,242760.0
2025-01-15 14:40:00,86.65,86.66,86.61,86.63,316380.0,85.1344,85.1442,85.0951,85.1147,316380.0
2025-01-15 14:45:00,86.64,86.68,86.63,86.65,185185.0,85.1245,85.1638,85.1147,85.1344,185185.0
2025-01-15 14:50:00,86.66,86.66,86.62,86.63,277821.0,85.1442,85.1442,85.1049,85.1147,277821.0
2025-01-15 14:55:00,86.63,86.71,86.61,86.67,488532.0,85.1147,85.1933,85.0951,85.154,488532.0
2025-01-15 15:00:00,86.67,86.67,86.59,86.61,248628.0,85.154,85.154,85.0754,85.0951,248628.0
2025-01-15 15:05:00,86.61,86.64,86.58,86.59,282298.0,85.0951,85.1245,85.0656,85.0754,282298.0
2025-01-15 15:10:00,86.59,86.62,86.59,86.6,179101.0,85.0754,85.1049,85.0754,85.0852,179101.0
2025-01-15 15:15:00,86.61,86.63,86.59,86.6,197269.0,85.0951,85.1147,85.0754,85.0852,197269.0
2025-01-15 15:20:00,86.61,86.65,86.59,86.65,330179.0,85.0951,85.1344,85.0754,85.1344,330179.0
2025-01-15 15:25:00,86.65,86.66,86.63,86.64,151948.0,85.1344,85.1442,85.1147,85.1245,151948.0
2025-01-15 15:30:00,86.64,86.74,86.64,86.73,521996.0,85.1245,85.2228,85.1245,85.213,521996.0
2025-01-15 15:35:00,86.73,86.75,86.69,86.74,317068.0,85.213,85.2326,85.1737,85.2228,317068.0
2025-01-15 15:40:00,86.73,86.74,86.68,86.71,469302.0,85.213,85.2228,85.1638,85.1933,469302.0
2025-01-15 15:45:00,86.71,86.74,86.7,86.72,293754.0,85.1933,85.2228,85.1835,85.2031,293754.0
2025-01-15 15:50:00,86.72,86.74,86.69,86.7,999858.0,85.2031,85.2228,85.1737,85.1835,999858.0
2025-01-15 15:55:00,86.7,86.75,86.68,86.75,3437802.0,85.1835,85.2326,85.1638,85.2326,3437802.0
2025-01-16 09:30:00,86.64,86.66,86.44,86.46,541353.0,85.1245,85.1442,84.928,84.9477,541353.0
2025-01-16 09:35:00,86.45,86.49,86.41,86.48,463116.0,84.9378,84.9771,84.8985,84.9673,463116.0
2025-01-16 09:40:00,86.48,86.56,86.48,86.51,267744.0,84.9673,85.0459,84.9673,84.9968,267744.0
2025-01-16 09:45:00,86.49,86.52,86.44,86.44,227613.0,84.9771,85.0066,84.928,84.928,227613.0
2025-01-16 09:50:00,86.44,86.44,86.29,86.33,481090.0,84.928,84.928,84.7806,84.8199,481090.0
2025-01-16 09:55:00,86.33,86.38,86.28,86.36,290831.0,84.8199,84.8691,84.7708,84.8494,290831.0
2025-01-16 10:00:00,86.37,86.43,86.3,86.31,905306.0,84.8592,84.9182,84.7905,84.8003,905306.0
2025-01-16 10:05:00,86.32,86.53,86.32,86.52,1370792.0,84.8101,85.0164,84.8101,85.0066,1370792.0
2025-01-16 10:10:00,86.52,86.55,86.39,86.5,393006.0,85.0066,85.0361,84.8789,84.987,393006.0
2025-01-16 10:15:00,86.5,86.57,86.43,86.57,153593.0,84.987,85.0557,84.9182,85.0557,153593.0
2025-01-16 10:20:00,86.57,86.65,86.46,86.62,328569.0,85.0557,85.1344,84.9477,85.1049,328569.0
2025-01-16 10:25:00,86.62,86.71,86.59,86.64,173950.0,85.1049,85.1933,85.0754,85.1245,173950.0
2025-01-16 10:30:00,86.63,86.72,86.62,86.69,250492.0,85.1147,85.2031,85.1049,85.1737,250492.0
2025-01-16 10:35:00,86.7,86.74,86.61,86.72,287677.0,85.1835,85.2228,85.0951,85.2031,287677.0
2025-01-16 10:40:00,86.72,86.75,86.67,86.71,319155.0,85.2031,85.2326,85.154,85.1933,319155.0
2025-01-16 10:45:00,86.71,86.73,86.63,86.65,195145.0,85.1933,85.213,85.1147,85.1344,195145.0
2025-01-16 10:50:00,86.66,86.71,86.63,86.67,152681.0,85.1442,85.1933,85.1147,85.154,152681.0
2025-01-16 10:55:00,86.66,86.75,86.65,86.75,227289.0,85.1442,85.2326,85.1344,85.2326,227289.0
2025-01-16 11:00:00,86.75,86.95,86.73,86.95,358841.0,85.2326,85.4291,85.213,85.4291,358841.0
2025-01-16 11:05:00,86.94,87.0,86.83,87.0,596476.0,85.4193,85.4782,85.3112,85.4782,596476.0
2025-01-16 11:10:00,86.99,87.08,86.94,87.0,966888.0,85.4684,85.5568,85.4193,85.4782,966888.0
2025-01-16 11:15:00,87.0,87.01,86.9,86.97,881797.0,85.4782,85.4881,85.38,85.4488,881797.0
2025-01-16 11:20:00,86.96,87.03,86.92,87.02,419232.0,85.4389,85.5077,85.3996,85.4979,419232.0
2025-01-16 11:25:00,87.02,87.05,86.96,86.98,385199.0,85.4979,85.5274,85.4389,85.4586,385199.0
2025-01-16 11:30:00,86.98,87.03,86.96,87.03,183588.0,85.4586,85.5077,85.4389,85.5077,183588.0
2025-01-16 11:35:00,87.03,87.06,86.98,87.04,236395.0,85.5077,85.5372,85.4586,85.5175,236395.0
2025-01-16 11:40:00,87.04,87.15,87.04,87.11,409445.0,85.5175,85.6256,85.5175,85.5863,409445.0
2025-01-16 11:45:00,87.11,87.18,87.08,87.13,357537.0,85.5863,85.6551,85.5568,85.606,357537.0
2025-01-16 11:50:00,87.13,87.16,87.04,87.04,424815.0,85.606,85.6354,85.5175,85.5175,424815.0
2025-01-16 11:55:00,87.03,87.07,87.0,87.05,205397.0,85.5077,85.547,85.4782,85.5274,205397.0
2025-01-16 12:00:00,87.06,87.08,87.01,87.05,419597.0,85.5372,85.5568,85.4881,85.5274,419597.0
2025-01-16 12:05:00,87.04,87.06,86.98,87.02,179218.0,85.5175,85.5372,85.4586,85.4979,179218.0
2025-01-16 12:10:00,87.02,87.11,87.01,87.09,240731.0,85.4979,85.5863,85.4881,85.5667,240731.0
2025-01-16 12:15:00,87.09,87.2,87.06,87.13,390736.0,85.5667,85.6747,85.5372,85.606,390736.0
2025-01-16 12:20:00,87.13,87.16,87.08,87.08,93814.0,85.606,85.6354,85.5568,85.5568,93814.0
2025-01-16 12:25:00,87.09,87.16,87.09,87.15,101526.0,85.5667,85.6354,85.5667,85.6256,101526.0
2025-01-16 12:30:00,87.15,87.21,87.13,87.19,145025.0,85.6256,85.6846,85.606,85.6649,145025.0
2025-01-16 12:35:00,87.18,87.19,87.09,87.1,177905.0,85.6551,85.6649,85.5667,85.5765,177905.0
2025-01-16 12:40:00,87.11,87.11,87.04,87.09,149947.0,85.5863,85.5863,85.5175,85.5667,149947.0
2025-01-16 12:45:00,87.09,87.17,87.08,87.14,666983.0,85.5667,85.6453,85.5568,85.6158,666983.0
2025-01-16 12:50:00,87.13,87.13,87.06,87.08,315327.0,85.606,85.606,85.5372,85.5568,315327.0
2025-01-16 12:55:00,87.08,87.1,87.07,87.09,317198.0,85.5568,85.5765,85.547,85.5667,317198.0
2025-01-16 13:00:00,87.09,87.13,87.07,87.08,158939.0,85.5667,85.606,85.547,85.5568,158939.0
2025-01-16 13:05:00,87.09,87.11,87.08,87.11,81933.0,85.5667,85.5863,85.5568,85.5863,81933.0
2025-01-16 13:10:00,87.11,87.15,87.09,87.15,211545.0,85.5863,85.6256,85.5667,85.6256,211545.0
2025-01-16 13:15:00,87.15,87.17,87.13,87.14,312315.0,85.6256,85.6453,85.606,85.6158,312315.0
2025-01-16 13:20:00,87.14,87.16,87.1,87.14,158335.0,85.6158,85.6354,85.5765,85.6158,158335.0
2025-01-16 13:25:00,87.14,87.14,87.06,87.07,331536.0,85.6158,85.6158,85.5372,85.547,331536.0
2025-01-16 13:30:00,87.07,87.1,87.06,87.09,193183.0,85.547,85.5765,85.5372,85.5667,193183.0
2025-01-16 13:35:00,87.09,87.11,87.07,87.07,314747.0,85.5667,85.5863,85.547,85.547,314747.0
2025-01-16 13:40:00,87.07,87.16,87.07,87.16,300887.0,85.547,85.6354,85.547,85.6354,300887.0
2025-01-16 13:45:00,87.15,87.16,87.1,87.12,327763.0,85.6256,85.6354,85.5765,85.5961,327763.0
2025-01-16 13:50:00,87.12,87.21,87.11,87.2,192491.0,85.5961,85.6846,85.5863,85.6747,192491.0
2025-01-16 13:55:00,87.21,87.25,87.15,87.2,188757.0,85.6846,85.7239,85.6256,85.6747,188757.0
2025-01-16 14:00:00,87.2,87.3,87.19,87.26,291488.0,85.6747,85.773,85.6649,85.7337,291488.0
2025-01-16 14:05:00,87.27,87.3,87.25,87.26,252166.0,85.7435,85.773,85.7239,85.7337,252166.0
2025-01-16 14:10:00,87.26,87.28,87.23,87.25,154226.0,85.7337,85.7533,85.7042,85.7239,154226.0
2025-01-16 14:15:00,87.24,87.32,87.24,87.31,388630.0,85.714,85.7926,85.714,85.7828,388630.0
2025-01-16 14:20:00,87.31,87.4,87.29,87.34,504515.0,85.7828,85.8712,85.7632,85.8123,504515.0
2025-01-16 14:25:00,87.34,87.36,87.29,87.3,210668.0,85.8123,85.8319,85.7632,85.773,210668.0
2025-01-16 14:30:00,87.31,87.31,87.25,87.26,117246.0,85.7828,85.7828,85.7239,85.7337,117246.0
2025-01-16 14:35:00,87.26,87.32,87.25,87.32,170528.0,85.7337,85.7926,85.7239,85.7926,170528.0
2025-01-16 14:40:00,87.32,87.34,87.24,87.26,363655.0,85.7926,85.8123,85.714,85.7337,363655.0
2025-01-16 14:45:00,87.26,87.28,87.23,87.23,269653.0,85.7337,85.7533,85.7042,85.7042,269653.0
2025-01-16 14:50:00,87.23,87.24,87.16,87.16,238029.0,85.7042,85.714,85.6354,85.6354,238029.0
2025-01-16 14:55:00,87.17,87.21,87.12,87.13,270994.0,85.6453,85.6846,85.5961,85.606,270994.0
2025-01-16 15:00:00,87.13,87.15,87.08,87.13,252211.0,85.606,85.6256,85.5568,85.606,252211.0
2025-01-16 15:05:00,87.14,87.16,87.1,87.12,262588.0,85.6158,85.6354,85.5765,85.5961,262588.0
2025-01-16 15:10:00,87.11,87.13,87.09,87.1,211078.0,85.5863,85.606,85.5667,85.5765,211078.0
2025-01-16 15:15:00,87.11,87.18,87.09,87.17,461624.0,85.5863,85.6551,85.5667,85.6453,461624.0
2025-01-16 15:20:00,87.17,87.19,87.14,87.17,178766.0,85.6453,85.6649,85.6158,85.6453,178766.0
2025-01-16 15:25:00,87.17,87.19,87.14,87.15,217663.0,85.6453,85.6649,85.6158,85.6256,217663.0
2025-01-16 15:30:00,87.15,87.15,87.11,87.13,150241.0,85.6256,85.6256,85.5863,85.606,150241.0
2025-01-16 15:35:00,87.13,87.14,87.08,87.11,425946.0,85.606,85.6158,85.5568,85.5863,425946.0
2025-01-16 15:40:00,87.11,87.14,87.09,87.12,515821.0,85.5863,85.6158,85.5667,85.5961,515821.0
2025-01-16 15:45:00,87.12,87.13,87.08,87.1,343750.0,85.5961,85.606,85.5568,85.5765,343750.0
2025-01-16 15:50:00,87.1,87.11,87.06,87.07,600780.0,85.5765,85.5863,85.5372,85.547,600780.0
2025-01-16 15:55:00,87.06,87.07,87.0,87.06,3040332.0,85.5372,85.547,85.4782,85.5372,3040332.0
2025-01-17 09:30:00,87.44,87.48,87.37,87.42,608371.0,85.9105,85.9498,85.8418,85.8909,608371.0
2025-01-17 09:35:00,87.43,87.44,87.24,87.27,805690.0,85.9007,85.9105,85.714,85.7435,805690.0
2025-01-17 09:40:00,87.27,87.31,87.24,87.26,238817.0,85.7435,85.7828,85.714,85.7337,238817.0
2025-01-17 09:45:00,87.26,87.29,87.21,87.26,262586.0,85.7337,85.7632,85.6846,85.7337,262586.0
2025-01-17 09:50:00,87.26,87.37,87.21,87.35,286830.0,85.7337,85.8418,85.6846,85.8221,286830.0
2025-01-17 09:55:00,87.35,87.37,87.26,87.26,215836.0,85.8221,85.8418,85.7337,85.7337,215836.0
2025-01-17 10:00:00,87.25,87.33,87.25,87.28,258512.0,85.7239,85.8025,85.7239,85.7533,258512.0
2025-01-17 10:05:00,87.27,87.38,87.27,87.38,182143.0,85.7435,85.8516,85.7435,85.8516,182143.0
2025-01-17 10:10:00,87.38,87.41,87.34,87.41,195917.0,85.8516,85.8811,85.8123,85.8811,195917.0
2025-01-17 10:15:00,87.4,87.45,87.39,87.42,315814.0,85.8712,85.9204,85.8614,85.8909,315814.0
2025-01-17 10:20:00,87.42,87.43,87.35,87.39,248973.0,85.8909,85.9007,85.8221,85.8614,248973.0
2025-01-17 10:25:00,87.39,87.48,87.37,87.47,137869.0,85.8614,85.9498,85.8418,85.94,137869.0
2025-01-17 10:30:00,87.46,87.46,87.4,87.44,137472.0,85.9302,85.9302,85.8712,85.9105,137472.0
2025-01-17 10:35:00,87.44,87.45,87.4,87.41,201437.0,85.9105,85.9204,85.8712,85.8811,201437.0
2025-01-17 10:40:00,87.41,87.41,87.34,87.36,243761.0,85.8811,85.8811,85.8123,85.8319,243761.0
2025-01-17 10:45:00,87.36,87.36,87.29,87.31,120304.0,85.8319,85.8319,85.7632,85.7828,120304.0
2025-01-17 10:50:00,87.32,87.37,87.3,87.32,120980.0,85.7926,85.8418,85.773,85.7926,120980.0
2025-01-17 10:55:00,87.32,87.33,87.28,87.31,130401.0,85.7926,85.8025,85.7533,85.7828,130401.0
2025-01-17 11:00:00,87.31,87.31,87.23,87.26,173093.0,85.7828,85.7828,85.7042,85.7337,173093.0
2025-01-17 11:05:00,87.25,87.26,87.18,87.2,212913.0,85.7239,85.7337,85.6551,85.6747,212913.0
2025-01-17 11:10:00,87.2,87.26,87.18,87.2,135143.0,85.6747,85.7337,85.6551,85.6747,135143.0
2025-01-17 11:15:00,87.21,87.21,87.17,87.19,111718.0,85.6846,85.6846,85.6453,85.6649,111718.0
2025-01-17 11:20:00,87.18,87.19,87.13,87.18,353825.0,85.6551,85.6649,85.606,85.6551,353825.0
2025-01-17 11:25:00,87.18,87.22,87.17,87.21,96388.0,85.6551,85.6944,85.6453,85.6846,96388.0
2025-01-17 11:30:00,87.21,87.25,87.17,87.18,204312.0,85.6846,85.7239,85.6453,85.6551,204312.0
2025-01-17 11:35:00,87.17,87.19,87.12,87.15,144547.0,85.6453,85.6649,85.5961,85.6256,144547.0
2025-01-17 11:40:00,87.15,87.16,87.12,87.15,278952.0,85.6256,85.6354,85.5961,85.6256,278952.0
2025-01-17 11:45:00,87.15,87.16,87.1,87.12,188825.0,85.6256,85.6354,85.5765,85.5961,188825.0
2025-01-17 11:50:00,87.12,87.13,87.07,87.08,601148.0,85.5961,85.606,85.547,85.5568,601148.0
2025-01-17 11:55:00,87.08,87.1,87.04,87.07,241727.0,85.5568,85.5765,85.5175,85.547,241727.0
2025-01-17 12:00:00,87.08,87.14,87.07,87.09,167551.0,85.5568,85.6158,85.547,85.5667,167551.0
2025-01-17 12:05:00,87.09,87.16,87.08,87.15,136524.0,85.5667,85.6354,85.5568,85.6256,136524.0
2025-01-17 12:10:00,87.15,87.19,87.15,87.18,129803.0,85.6256,85.6649,85.6256,85.6551,129803.0
2025-01-17 12:15:00,87.19,87.2,87.15,87.16,86314.0,85.6649,85.6747,85.6256,85.6354,86314.0
2025-01-17 12:20:00,87.16,87.2,87.14,87.19,96008.0,85.6354,85.6747,85.6158,85.6649,96008.0
2025-01-17 12:25:00,87.19,87.2,87.16,87.19,72138.0,85.6649,85.6747,85.6354,85.6649,72138.0
2025-01-17 12:30:00,87.2,87.25,87.19,87.22,152442.0,85.6747,85.7239,85.6649,85.6944,152442.0
2025-01-17 12:35:00,87.22,87.22,87.18,87.2,108781.0,85.6944,85.6944,85.6551,85.6747,108781.0
2025-01-17 12:40:00,87.2,87.2,87.16,87.19,95031.0,85.6747,85.6747,85.6354,85.6649,95031.0
2025-01-17 12:45:00,87.19,87.22,87.18,87.22,178708.0,85.6649,85.6944,85.6551,85.6944,178708.0
2025-01-17 12:50:00,87.22,87.27,87.19,87.26,130757.0,85.6944,85.7435,85.6649,85.7337,130757.0
2025-01-17 12:55:00,87.26,87.28,87.23,87.24,93103.0,85.7337,85.7533,85.7042,85.714,93103.0
2025-01-17 13:00:00,87.25,87.27,87.23,87.26,67966.0,85.7239,85.7435,85.7042,85.7337,67966.0
2025-01-17 13:05:00,87.26,87.26,87.21,87.21,88605.0,85.7337,85.7337,85.6846,85.6846,88605.0
2025-01-17 13:10:00,87.22,87.27,87.21,87.26,75296.0,85.6944,85.7435,85.6846,85.7337,75296.0
2025-01-17 13:15:00,87.26,87.3,87.26,87.3,135303.0,85.7337,85.773,85.7337,85.773,135303.0
2025-01-17 13:20:00,87.3,87.35,87.29,87.33,186285.0,85.773,85.8221,85.7632,85.8025,186285.0
2025-01-17 13:25:00,87.32,87.33,87.3,87.31,455699.0,85.7926,85.8025,85.773,85.7828,455699.0
2025-01-17 13:30:00,87.31,87.31,87.21,87.22,378394.0,85.7828,85.7828,85.6846,85.6944,378394.0
2025-01-17 13:35:00,87.22,87.22,87.17,87.2,59118.0,85.6944,85.6944,85.6453,85.6747,59118.0
2025-01-17 13:40:00,87.2,87.22,87.18,87.2,65938.0,85.6747,85.6944,85.6551,85.6747,65938.0
2025-01-17 13:45:00,87.21,87.23,87.18,87.2,146760.0,85.6846,85.7042,85.6551,85.6747,146760.0
2025-01-17 13:50:00,87.2,87.21,87.18,87.19,213590.0,85.6747,85.6846,85.6551,85.6649,213590.0
2025-01-17 13:55:00,87.19,87.19,87.17,87.19,136886.0,85.6649,85.6649,85.6453,85.6649,136886.0
2025-01-17 14:00:00,87.19,87.22,87.16,87.2,155585.0,85.6649,85.6944,85.6354,85.6747,155585.0
2025-01-17 14:05:00,87.2,87.22,87.18,87.18,127442.0,85.6747,85.6944,85.6551,85.6551,127442.0
2025-01-17 14:10:00,87.19,87.21,87.18,87.18,70891.0,85.6649,85.6846,85.6551,85.6551,70891.0
2025-01-17 14:15:00,87.17,87.18,87.08,87.08,195992.0,85.6453,85.6551,85.5568,85.5568,195992.0
2025-01-17 14:20:00,87.08,87.14,87.08,87.1,125729.0,85.5568,85.6158,85.5568,85.5765,125729.0
2025-01-17 14:25:00,87.11,87.12,87.08,87.1,66460.0,85.5863,85.5961,85.5568,85.5765,66460.0
2025-01-17 14:30:00,87.09,87.15,87.09,87.14,148279.0,85.5667,85.6256,85.5667,85.6158,148279.0
2025-01-17 14:35:00,87.14,87.15,87.11,87.12,89684.0,85.6158,85.6256,85.5863,85.5961,89684.0
2025-01-17 14:40:00,87.12,87.15,87.11,87.15,79651.0,85.5961,85.6256,85.5863,85.6256,79651.0
2025-01-17 14:45:00,87.15,87.16,87.11,87.13,75320.0,85.6256,85.6354,85.5863,85.606,75320.0
2025-01-17 14:50:00,87.13,87.15,87.11,87.14,69449.0,85.606,85.6256,85.5863,85.6158,69449.0
2025-01-17 14:55:00,87.13,87.17,87.1,87.16,268739.0,85.606,85.6453,85.5765,85.6354,268739.0
2025-01-17 15:00:00,87.15,87.21,87.12,87.17,134942.0,85.6256,85.6846,85.5961,85.6453,134942.0
2025-01-17 15:05:00,87.17,87.19,87.16,87.17,105628.0,85.6453,85.6649,85.6354,85.6453,105628.0
2025-01-17 15:10:00,87.17,87.17,87.12,87.13,187216.0,85.6453,85.6453,85.5961,85.606,187216.0
2025-01-17 15:15:00,87.13,87.17,87.12,87.16,244786.0,85.606,85.6453,85.5961,85.6354,244786.0
2025-01-17 15:20:00,87.16,87.2,87.15,87.17,150871.0,85.6354,85.6747,85.6256,85.6453,150871.0
2025-01-17 15:25:00,87.17,87.18,87.15,87.17,130351.0,85.6453,85.6551,85.6256,85.6453,130351.0
2025-01-17 15:30:00,87.17,87.17,87.14,87.15,87383.0,85.6453,85.6453,85.6158,85.6256,87383.0
2025-01-17 15:35:00,87.14,87.15,87.1,87.12,261519.0,85.6158,85.6256,85.5765,85.5961,261519.0
2025-01-17 15:40:00,87.11,87.14,87.1,87.14,350885.0,85.5863,85.6158,85.5765,85.6158,350885.0
2025-01-17 15:45:00,87.13,87.17,87.12,87.17,440831.0,85.606,85.6453,85.5961,85.6453,440831.0
2025-01-17 15:50:00,87.17,87.18,87.13,87.13,698525.0,85.6453,85.6551,85.606,85.606,698525.0
2025-01-17 15:55:00,87.14,87.17,87.11,87.17,2149191.0,85.6158,85.6453,85.5863,85.6453,2149191.0
2025-01-21 09:30:00,87.89,87.89,87.67,87.7,741780.0,86.3527,86.3527,86.1365,86.166,741780.0
2025-01-21 09:35:00,87.7,87.72,87.63,87.67,493164.0,86.166,86.1856,86.0972,86.1365,493164.0
2025-01-21 09:40:00,87.67,87.82,87.66,87.81,356702.0,86.1365,86.2839,86.1267,86.2741,356702.0
2025-01-21 09:45:00,87.8,87.8,87.64,87.71,405956.0,86.2642,86.2642,86.107,86.1758,405956.0
2025-01-21 09:50:00,87.71,87.74,87.64,87.72,388426.0,86.1758,86.2053,86.107,86.1856,388426.0
2025-01-21 09:55:00,87.72,87.73,87.68,87.7,340135.0,86.1856,86.1955,86.1463,86.166,340135.0
2025-01-21 10:00:00,87.7,87.88,87.69,87.85,409973.0,86.166,86.3428,86.1562,86.3134,409973.0
2025-01-21 10:05:00,87.85,87.85,87.67,87.78,656768.0,86.3134,86.3134,86.1365,86.2446,656768.0
2025-01-21 10:10:00,87.79,87.8,87.73,87.75,203550.0,86.2544,86.2642,86.1955,86.2151,203550.0
2025-01-21 10:15:00,87.75,87.8,87.74,87.8,336991.0,86.2151,86.2642,86.2053,86.2642,336991.0
2025-01-21 10:20:00,87.79,87.9,87.79,87.88,220515.0,86.2544,86.3625,86.2544,86.3428,220515.0
2025-01-21 10:25:00,87.88,87.91,87.85,87.89,286622.0,86.3428,86.3723,86.3134,86.3527,286622.0
2025-01-21 10:30:00,87.88,87.97,87.87,87.95,202784.0,86.3428,86.4313,86.333,86.4116,202784.0
2025-01-21 10:35:00,87.95,88.07,87.94,88.05,596316.0,86.4116,86.5295,86.4018,86.5099,596316.0
2025-01-21 10:40:00,88.05,88.17,88.04,88.12,823457.0,86.5099,86.6278,86.5,86.5786,823457.0
2025-01-21 10:45:00,88.12,88.12,88.07,88.09,463901.0,86.5786,86.5786,86.5295,86.5492,463901.0
2025-01-21 10:50:00,88.09,88.14,87.99,88.0,363152.0,86.5492,86.5983,86.4509,86.4607,363152.0
2025-01-21 10:55:00,88.0,88.02,87.93,87.95,193628.0,86.4607,86.4804,86.392,86.4116,193628.0
2025-01-21 11:00:00,87.95,87.97,87.87,87.89,149744.0,86.4116,86.4313,86.333,86.3527,149744.0
2025-01-21 11:05:00,87.89,87.94,87.83,87.85,165551.0,86.3527,86.4018,86.2937,86.3134,165551.0
2025-01-21 11:10:00,87.84,87.88,87.81,87.85,177310.0,86.3035,86.3428,86.2741,86.3134,177310.0
2025-01-21 11:15:00,87.84,87.89,87.83,87.88,153858.0,86.3035,86.3527,86.2937,86.3428,153858.0
2025-01-21 11:20:00,87.87,87.88,87.79,87.8,156538.0,86.333,86.3428,86.2544,86.2642,156538.0
2025-01-21 11:25:00,87.8,87.9,87.8,87.89,162061.0,86.2642,86.3625,86.2642,86.3527,162061.0
2025-01-21 11:30:00,87.89,87.96,87.89,87.92,213762.0,86.3527,86.4214,86.3527,86.3821,213762.0
2025-01-21 11:35:00,87.92,87.93,87.77,87.78,511204.0,86.3821,86.392,86.2348,86.2446,511204.0
2025-01-21 11:40:00,87.77,87.88,87.73,87.86,258866.0,86.2348,86.3428,86.1955,86.3232,258866.0
2025-01-21 11:45:00,87.86,87.88,87.83,87.86,227675.0,86.3232,86.3428,86.2937,86.3232,227675.0
2025-01-21 11:50:00,87.86,87.87,87.78,87.8,124049.0,86.3232,86.333,86.2446,86.2642,124049.0
2025-01-21 11:55:00,87.81,87.85,87.77,87.82,325651.0,86.2741,86.3134,86.2348,86.2839,325651.0
2025-01-21 12:00:00,87.83,87.86,87.79,87.82,187606.0,86.2937,86.3232,86.2544,86.2839,187606.0
2025-01-21 12:05:00,87.81,87.83,87.76,87.79,202593.0,86.2741,86.2937,86.2249,86.2544,202593.0
2025-01-21 12:10:00,87.8,87.82,87.74,87.79,209883.0,86.2642,86.2839,86.2053,86.2544,209883.0
2025-01-21 12:15:00,87.78,87.84,87.77,87.84,180340.0,86.2446,86.3035,86.2348,86.3035,180340.0
2025-01-21 12:20:00,87.84,87.84,87.8,87.81,81439.0,86.3035,86.3035,86.2642,86.2741,81439.0
2025-01-21 12:25:00,87.81,87.82,87.76,87.81,111973.0,86.2741,86.2839,86.2249,86.2741,111973.0
2025-01-21 12:30:00,87.81,87.84,87.76,87.79,155148.0,86.2741,86.3035,86.2249,86.2544,155148.0
2025-01-21 12:35:00,87.79,87.83,87.74,87.76,166765.0,86.2544,86.2937,86.2053,86.2249,166765.0
2025-01-21 12:40:00,87.76,87.77,87.73,87.74,150649.0,86.2249,86.2348,86.1955,86.2053,150649.0
2025-01-21 12:45:00,87.75,87.85,87.74,87.84,121472.0,86.2151,86.3134,86.2053,86.3035,121472.0
2025-01-21 12:50:00,87.84,87.87,87.72,87.73,183099.0,86.3035,86.333,86.1856,86.1955,183099.0
2025-01-21 12:55:00,87.72,87.79,87.71,87.76,161457.0,86.1856,86.2544,86.1758,86.2249,161457.0
2025-01-21 13:00:00,87.75,87.78,87.72,87.76,129431.0,86.2151,86.2446,86.1856,86.2249,129431.0
2025-01-21 13:05:00,87.76,87.79,87.74,87.74,138838.0,86.2249,86.2544,86.2053,86.2053,138838.0
2025-01-21 13:10:00,87.74,87.76,87.72,87.73,130888.0,86.2053,86.2249,86.1856,86.1955,130888.0
2025-01-21 13:15:00,87.73,87.78,87.72,87.75,186006.0,86.1955,86.2446,86.1856,86.2151,186006.0
2025-01-21 13:20:00,87.75,87.79,87.74,87.76,75070.0,86.2151,86.2544,86.2053,86.2249,75070.0
2025-01-21 13:25:00,87.75,87.76,87.74,87.75,78053.0,86.2151,86.2249,86.2053,86.2151,78053.0
2025-01-21 13:30:00,87.76,87.82,87.74,87.8,149148.0,86.2249,86.2839,86.2053,86.2642,149148.0
2025-01-21 13:35:00,87.81,87.89,87.8,87.88,168089.0,86.2741,86.3527,86.2642,86.3428,168089.0
2025-01-21 13:40:00,87.89,87.91,87.85,87.86,156851.0,86.3527,86.3723,86.3134,86.3232,156851.0
2025-01-21 13:45:00,87.86,87.89,87.85,87.87,103972.0,86.3232,86.3527,86.3134,86.333,103972.0
2025-01-21 13:50:00,87.86,87.89,87.83,87.86,73710.0,86.3232,86.3527,86.2937,86.3232,73710.0
2025-01-21 13:55:00,87.85,87.87,87.82,87.86,87754.0,86.3134,86.333,86.2839,86.3232,87754.0
2025-01-21 14:00:00,87.85,87.88,87.82,87.86,145626.0,86.3134,86.3428,86.2839,86.3232,145626.0
2025-01-21 14:05:00,87.85,87.89,87.84,87.88,128968.0,86.3134,86.3527,86.3035,86.3428,128968.0
2025-01-21 14:10:00,87.88,87.89,87.87,87.89,80518.0,86.3428,86.3527,86.333,86.3527,80518.0
2025-01-21 14:15:00,87.88,87.92,87.87,87.9,165015.0,86.3428,86.3821,86.333,86.3625,165015.0
2025-01-21 14:20:00,87.91,87.91,87.82,87.85,268813.0,86.3723,86.3723,86.2839,86.3134,268813.0
2025-01-21 14:25:00,87.84,87.86,87.82,87.84,161671.0,86.3035,86.3232,86.2839,86.3035,161671.0
2025-01-21 14:30:00,87.84,87.85,87.8,87.83,265741.0,86.3035,86.3134,86.2642,86.2937,265741.0
2025-01-21 14:35:00,87.83,87.84,87.75,87.77,276584.0,86.2937,86.3035,86.2151,86.2348,276584.0
2025-01-21 14:40:00,87.77,87.79,87.74,87.77,189209.0,86.2348,86.2544,86.2053,86.2348,189209.0
2025-01-21 14:45:00,87.76,87.81,87.75,87.79,163797.0,86.2249,86.2741,86.2151,86.2544,163797.0
2025-01-21 14:50:00,87.79,87.8,87.75,87.77,161246.0,86.2544,86.2642,86.2151,86.2348,161246.0
2025-01-21 14:55:00,87.77,87.81,87.75,87.78,449051.0,86.2348,86.2741,86.2151,86.2446,449051.0
2025-01-21 15:00:00,87.78,87.78,87.72,87.75,258924.0,86.2446,86.2446,86.1856,86.2151,258924.0
2025-01-21 15:05:00,87.75,87.84,87.75,87.81,113614.0,86.2151,86.3035,86.2151,86.2741,113614.0
2025-01-21 15:10:00,87.82,87.83,87.81,87.81,75205.0,86.2839,86.2937,86.2741,86.2741,75205.0
2025-01-21 15:15:00,87.81,87.84,87.81,87.82,115417.0,86.2741,86.3035,86.2741,86.2839,115417.0
2025-01-21 15:20:00,87.82,87.85,87.81,87.83,172962.0,86.2839,86.3134,86.2741,86.2937,172962.0
2025-01-21 15:25:00,87.84,87.86,87.81,87.86,117133.0,86.3035,86.3232,86.2741,86.3232,117133.0
2025-01-21 15:30:00,87.86,87.89,87.85,87.87,153529.0,86.3232,86.3527,86.3134,86.333,153529.0
2025-01-21 15:35:00,87.87,87.9,87.86,87.89,131792.0,86.333,86.3625,86.3232,86.3527,131792.0
2025-01-21 15:40:00,87.89,87.91,87.88,87.91,148702.0,86.3527,86.3723,86.3428,86.3723,148702.0
2025-01-21 15:45:00,87.91,87.93,87.89,87.92,215147.0,86.3723,86.392,86.3527,86.3821,215147.0
2025-01-21 15:50:00,87.92,87.95,87.91,87.94,479363.0,86.3821,86.4116,86.3723,86.4018,479363.0
2025-01-21 15:55:00,87.94,87.98,87.91,87.95,2186111.0,86.4018,86.4411,86.3723,86.4116,2186111.0
2025-01-22 09:30:00,87.87,87.89,87.75,87.76,264415.0,86.333,86.3527,86.2151,86.2249,264415.0
2025-01-22 09:35:00,87.76,87.82,87.72,87.77,188624.0,86.2249,86.2839,86.1856,86.2348,188624.0
2025-01-22 09:40:00,87.77,87.81,87.73,87.73,136329.0,86.2348,86.2741,86.1955,86.1955,136329.0
2025-01-22 09:45:00,87.73,87.8,87.72,87.8,317525.0,86.1955,86.2642,86.1856,86.2642,317525.0
2025-01-22 09:50:00,87.8,87.82,87.75,87.76,157188.0,86.2642,86.2839,86.2151,86.2249,157188.0
2025-01-22 09:55:00,87.76,87.81,87.74,87.8,345354.0,86.2249,86.2741,86.2053,86.2642,345354.0
2025-01-22 10:00:00,87.8,87.94,87.79,87.92,327846.0,86.2642,86.4018,86.2544,86.3821,327846.0
2025-01-22 10:05:00,87.92,87.93,87.88,87.92,199698.0,86.3821,86.392,86.3428,86.3821,199698.0
2025-01-22 10:10:00,87.91,87.98,87.87,87.88,207669.0,86.3723,86.4411,86.333,86.3428,207669.0
2025-01-22 10:15:00,87.88,87.89,87.82,87.82,95382.0,86.3428,86.3527,86.2839,86.2839,95382.0
2025-01-22 10:20:00,87.83,87.83,87.74,87.76,113384.0,86.2937,86.2937,86.2053,86.2249,113384.0
2025-01-22 10:25:00,87.75,87.78,87.71,87.73,227405.0,86.2151,86.2446,86.1758,86.1955,227405.0
2025-01-22 10:30:00,87.73,87.77,87.7,87.7,306173.0,86.1955,86.2348,86.166,86.166,306173.0
2025-01-22 10:35:00,87.7,87.72,87.65,87.71,178406.0,86.166,86.1856,86.1169,86.1758,178406.0
2025-01-22 10:40:00,87.72,87.75,87.66,87.67,151035.0,86.1856,86.2151,86.1267,86.1365,151035.0
2025-01-22 10:45:00,87.66,87.71,87.63,87.63,179272.0,86.1267,86.1758,86.0972,86.0972,179272.0
2025-01-22 10:50:00,87.62,87.66,87.57,87.58,212391.0,86.0874,86.1267,86.0383,86.0481,212391.0
2025-01-22 10:55:00,87.58,87.6,87.51,87.53,317126.0,86.0481,86.0677,85.9793,85.999,317126.0
2025-01-22 11:00:00,87.53,87.55,87.49,87.55,382645.0,85.999,86.0186,85.9597,86.0186,382645.0
2025-01-22 11:05:00,87.54,87.66,87.53,87.65,255994.0,86.0088,86.1267,85.999,86.1169,255994.0
2025-01-22 11:10:00,87.65,87.69,87.62,87.63,129811.0,86.1169,86.1562,86.0874,86.0972,129811.0
2025-01-22 11:15:00,87.63,87.69,87.62,87.64,89177.0,86.0972,86.1562,86.0874,86.107,89177.0
2025-01-22 11:20:00,87.65,87.65,87.58,87.63,83962.0,86.1169,86.1169,86.0481,86.0972,83962.0
2025-01-22 11:25:00,87.63,87.64,87.55,87.57,121181.0,86.0972,86.107,86.0186,86.0383,121181.0
2025-01-22 11:30:00,87.57,87.62,87.52,87.54,466266.0,86.0383,86.0874,85.9891,86.0088,466266.0
2025-01-22 11:35:00,87.54,87.59,87.52,87.56,180223.0,86.0088,86.0579,85.9891,86.0284,180223.0
2025-01-22 11:40:00,87.57,87.58,87.5,87.53,137525.0,86.0383,86.0481,85.9695,85.999,137525.0
2025-01-22 11:45:00,87.52,87.53,87.46,87.46,153294.0,85.9891,85.999,85.9302,85.9302,153294.0
2025-01-22 11:50:00,87.47,87.54,87.46,87.53,127690.0,85.94,86.0088,85.9302,85.999,127690.0
2025-01-22 11:55:00,87.53,87.53,87.43,87.44,269932.0,85.999,85.999,85.9007,85.9105,269932.0
2025-01-22 12:00:00,87.43,87.46,87.37,87.44,416105.0,85.9007,85.9302,85.8418,85.9105,416105.0
2025-01-22 12:05:00,87.45,87.5,87.43,87.5,101444.0,85.9204,85.9695,85.9007,85.9695,101444.0
2025-01-22 12:10:00,87.51,87.52,87.44,87.46,303861.0,85.9793,85.9891,85.9105,85.9302,303861.0
2025-01-22 12:15:00,87.45,87.46,87.42,87.43,136886.0,85.9204,85.9302,85.8909,85.9007,136886.0
2025-01-22 12:20:00,87.43,87.44,87.36,87.42,294481.0,85.9007,85.9105,85.8319,85.8909,294481.0
2025-01-22 12:25:00,87.41,87.43,87.39,87.39,146912.0,85.8811,85.9007,85.8614,85.8614,146912.0
2025-01-22 12:30:00,87.39,87.39,87.33,87.34,182832.0,85.8614,85.8614,85.8025,85.8123,182832.0
2025-01-22 12:35:00,87.34,87.39,87.32,87.37,189640.0,85.8123,85.8614,85.7926,85.8418,189640.0
2025-01-22 12:40:00,87.37,87.39,87.36,87.37,78652.0,85.8418,85.8614,85.8319,85.8418,78652.0
2025-01-22 12:45:00,87.38,87.4,87.36,87.37,129796.0,85.8516,85.8712,85.8319,85.8418,129796.0
2025-01-22 12:50:00,87.37,87.42,87.36,87.39,106730.0,85.8418,85.8909,85.8319,85.8614,106730.0
2025-01-22 12:55:00,87.39,87.42,87.37,87.38,204921.0,85.8614,85.8909,85.8418,85.8516,204921.0
2025-01-22 13:00:00,87.38,87.53,87.37,87.38,412106.0,85.8516,85.999,85.8418,85.8516,412106.0
2025-01-22 13:05:00,87.38,87.49,87.37,87.45,119525.0,85.8516,85.9597,85.8418,85.9204,119525.0
2025-01-22 13:10:00,87.44,87.45,87.4,87.45,96619.0,85.9105,85.9204,85.8712,85.9204,96619.0
2025-01-22 13:15:00,87.45,87.53,87.44,87.52,94335.0,85.9204,85.999,85.9105,85.9891,94335.0
2025-01-22 13:20:00,87.51,87.54,87.5,87.53,146019.0,85.9793,86.0088,85.9695,85.999,146019.0
2025-01-22 13:25:00,87.53,87.53,87.48,87.5,335334.0,85.999,85.999,85.9498,85.9695,335334.0
2025-01-22 13:30:00,87.5,87.55,87.49,87.5,166175.0,85.9695,86.0186,85.9597,85.9695,166175.0
2025-01-22 13:35:00,87.51,87.53,87.5,87.53,68033.0,85.9793,85.999,85.9695,85.999,68033.0
2025-01-22 13:40:00,87.53,87.54,87.49,87.52,66490.0,85.999,86.0088,85.9597,85.9891,66490.0
2025-01-22 13:45:00,87.52,87.55,87.51,87.52,127781.0,85.9891,86.0186,85.9793,85.9891,127781.0
2025-01-22 13:50:00,87.53,87.55,87.5,87.51,107533.0,85.999,86.0186,85.9695,85.9793,107533.0
2025-01-22 13:55:00,87.52,87.55,87.51,87.55,53551.0,85.9891,86.0186,85.9793,86.0186,53551.0
2025-01-22 14:00:00,87.55,87.58,87.53,87.57,96103.0,86.0186,86.0481,85.999,86.0383,96103.0
2025-01-22 14:05:00,87.57,87.6,87.57,87.59,79297.0,86.0383,86.0677,86.0383,86.0579,79297.0
2025-01-22 14:10:00,87.59,87.6,87.54,87.55,108662.0,86.0579,86.0677,86.0088,86.0186,108662.0
2025-01-22 14:15:00,87.56,87.56,87.51,87.53,92435.0,86.0284,86.0284,85.9793,85.999,92435.0
2025-01-22 14:20:00,87.53,87.55,87.51,87.54,50621.0,85.999,86.0186,85.9793,86.0088,50621.0
2025-01-22 14:25:00,87.54,87.55,87.5,87.54,93660.0,86.0088,86.0186,85.9695,86.0088,93660.0
2025-01-22 14:30:00,87.54,87.55,87.51,87.54,149264.0,86.0088,86.0186,85.9793,86.0088,149264.0
2025-01-22 14:35:00,87.54,87.58,87.53,87.54,89918.0,86.0088,86.0481,85.999,86.0088,89918.0
2025-01-22 14:40:00,87.54,87.55,87.5,87.52,129329.0,86.0088,86.0186,85.9695,85.9891,129329.0
2025-01-22 14:45:00,87.52,87.57,87.51,87.56,144208.0,85.9891,86.0383,85.9793,86.0284,144208.0
2025-01-22 14:50:00,87.56,87.63,87.56,87.57,213936.0,86.0284,86.0972,86.0284,86.0383,213936.0
2025-01-22 14:55:00,87.57,87.61,87.55,87.59,259396.0,86.0383,86.0776,86.0186,86.0579,259396.0
2025-01-22 15:00:00,87.58,87.61,87.55,87.61,188397.0,86.0481,86.0776,86.0186,86.0776,188397.0
2025-01-22 15:05:00,87.61,87.69,87.6,87.66,116567.0,86.0776,86.1562,86.0677,86.1267,116567.0
2025-01-22 15:10:00,87.66,87.69,87.65,87.68,53258.0,86.1267,86.1562,86.1169,86.1463,53258.0
2025-01-22 15:15:00,87.68,87.69,87.63,87.65,104957.0,86.1463,86.1562,86.0972,86.1169,104957.0
2025-01-22 15:20:00,87.65,87.65,87.6,87.6,195256.0,86.1169,86.1169,86.0677,86.0677,195256.0
2025-01-22 15:25:00,87.6,87.62,87.56,87.58,119860.0,86.0677,86.0874,86.0284,86.0481,119860.0
2025-01-22 15:30:00,87.57,87.59,87.55,87.56,75842.0,86.0383,86.0579,86.0186,86.0284,75842.0
2025-01-22 15:35:00,87.55,87.58,87.54,87.55,182164.0,86.0186,86.0481,86.0088,86.0186,182164.0
2025-01-22 15:40:00,87.55,87.56,87.53,87.54,193319.0,86.0186,86.0284,85.999,86.0088,193319.0
2025-01-22 15:45:00,87.53,87.55,87.51,87.52,266419.0,85.999,86.0186,85.9793,85.9891,266419.0
2025-01-22 15:50:00,87.52,87.58,87.51,87.51,496777.0,85.9891,86.0481,85.9793,85.9793,496777.0
2025-01-22 15:55:00,87.52,87.54,87.48,87.51,1126848.0,85.9891,86.0088,85.9498,85.9793,1126848.0
2025-01-23 09:30:00,86.64,86.82,86.61,86.79,1337282.0,85.1245,85.3014,85.0951,85.2719,1337282.0
2025-01-23 09:35:00,86.79,86.88,86.79,86.86,455683.0,85.2719,85.3603,85.2719,85.3407,455683.0
2025-01-23 09:40:00,86.85,86.9,86.85,86.89,259493.0,85.3309,85.38,85.3309,85.3702,259493.0
2025-01-23 09:45:00,86.89,86.92,86.84,86.87,516144.0,85.3702,85.3996,85.321,85.3505,516144.0
2025-01-23 09:50:00,86.87,86.87,86.75,86.8,416496.0,85.3505,85.3505,85.2326,85.2817,416496.0
2025-01-23 09:55:00,86.8,86.83,86.76,86.78,175057.0,85.2817,85.3112,85.2424,85.2621,175057.0
2025-01-23 10:00:00,86.78,86.82,86.75,86.79,170746.0,85.2621,85.3014,85.2326,85.2719,170746.0
2025-01-23 10:05:00,86.8,86.9,86.76,86.86,157517.0,85.2817,85.38,85.2424,85.3407,157517.0
2025-01-23 10:10:00,86.87,86.92,86.86,86.88,205157.0,85.3505,85.3996,85.3407,85.3603,205157.0
2025-01-23 10:15:00,86.89,86.9,86.83,86.85,135797.0,85.3702,85.38,85.3112,85.3309,135797.0
2025-01-23 10:20:00,86.85,86.85,86.76,86.76,97955.0,85.3309,85.3309,85.2424,85.2424,97955.0
2025-01-23 10:25:00,86.77,86.8,86.73,86.74,235257.0,85.2523,85.2817,85.213,85.2228,235257.0
2025-01-23 10:30:00,86.74,86.76,86.69,86.76,316137.0,85.2228,85.2424,85.1737,85.2424,316137.0
2025-01-23 10:35:00,86.77,86.88,86.77,86.88,329754.0,85.2523,85.3603,85.2523,85.3603,329754.0
2025-01-23 10:40:00,86.87,86.87,86.81,86.82,146020.0,85.3505,85.3505,85.2916,85.3014,146020.0
2025-01-23 10:45:00,86.83,86.84,86.7,86.75,100291.0,85.3112,85.321,85.1835,85.2326,100291.0
2025-01-23 10:50:00,86.75,86.82,86.73,86.81,198021.0,85.2326,85.3014,85.213,85.2916,198021.0
2025-01-23 10:55:00,86.81,86.83,86.77,86.78,124142.0,85.2916,85.3112,85.2523,85.2621,124142.0
2025-01-23 11:00:00,86.77,86.81,86.68,86.72,348367.0,85.2523,85.2916,85.1638,85.2031,348367.0
2025-01-23 11:05:00,86.71,86.75,86.69,86.69,256646.0,85.1933,85.2326,85.1737,85.1737,256646.0
2025-01-23 11:10:00,86.69,86.89,86.64,86.89,911228.0,85.1737,85.3702,85.1245,85.3702,911228.0
2025-01-23 11:15:00,86.88,86.94,86.75,86.8,625812.0,85.3603,85.4193,85.2326,85.2817,625812.0
2025-01-23 11:20:00,86.8,86.89,86.8,86.88,251652.0,85.2817,85.3702,85.2817,85.3603,251652.0
2025-01-23 11:25:00,86.88,86.98,86.87,86.98,356537.0,85.3603,85.4586,85.3505,85.4586,356537.0
2025-01-23 11:30:00,86.98,86.99,86.95,86.97,161217.0,85.4586,85.4684,85.4291,85.4488,161217.0
2025-01-23 11:35:00,86.97,86.98,86.85,86.88,237362.0,85.4488,85.4586,85.3309,85.3603,237362.0
2025-01-23 11:40:00,86.89,86.9,86.83,86.9,227966.0,85.3702,85.38,85.3112,85.38,227966.0
2025-01-23 11:45:00,86.89,86.94,86.84,86.88,658592.0,85.3702,85.4193,85.321,85.3603,658592.0
2025-01-23 11:50:00,86.89,86.89,86.73,86.77,488430.0,85.3702,85.3702,85.213,85.2523,488430.0
2025-01-23 11:55:00,86.77,86.79,86.68,86.7,288235.0,85.2523,85.2719,85.1638,85.1835,288235.0
2025-01-23 12:00:00,86.7,86.71,86.61,86.64,400900.0,85.1835,85.1933,85.0951,85.1245,400900.0
2025-01-23 12:05:00,86.64,86.67,86.55,86.55,513924.0,85.1245,85.154,85.0361,85.0361,513924.0
2025-01-23 12:10:00,86.55,86.6,86.52,86.6,271627.0,85.0361,85.0852,85.0066,85.0852,271627.0
2025-01-23 12:15:00,86.61,86.69,86.6,86.65,241689.0,85.0951,85.1737,85.0852,85.1344,241689.0
2025-01-23 12:20:00,86.65,86.69,86.62,86.66,151587.0,85.1344,85.1737,85.1049,85.1442,151587.0
2025-01-23 12:25:00,86.66,86.7,86.63,86.7,122281.0,85.1442,85.1835,85.1147,85.1835,122281.0
2025-01-23 12:30:00,86.7,86.76,86.68,86.76,223746.0,85.1835,85.2424,85.1638,85.2424,223746.0
2025-01-23 12:35:00,86.75,86.76,86.69,86.71,88484.0,85.2326,85.2424,85.1737,85.1933,88484.0
2025-01-23 12:40:00,86.7,86.77,86.7,86.76,92278.0,85.1835,85.2523,85.1835,85.2424,92278.0
2025-01-23 12:45:00,86.75,86.76,86.74,86.76,69123.0,85.2326,85.2424,85.2228,85.2424,69123.0
2025-01-23 12:50:00,86.76,86.78,86.69,86.7,120771.0,85.2424,85.2621,85.1737,85.1835,120771.0
2025-01-23 12:55:00,86.7,86.78,86.69,86.76,190611.0,85.1835,85.2621,85.1737,85.2424,190611.0
2025-01-23 13:00:00,86.77,86.77,86.64,86.7,196550.0,85.2523,85.2523,85.1245,85.1835,196550.0
2025-01-23 13:05:00,86.69,86.75,86.69,86.74,84431.0,85.1737,85.2326,85.1737,85.2228,84431.0
2025-01-23 13:10:00,86.75,86.83,86.73,86.79,103109.0,85.2326,85.3112,85.213,85.2719,103109.0
2025-01-23 13:15:00,86.78,86.82,86.77,86.78,139861.0,85.2621,85.3014,85.2523,85.2621,139861.0
2025-01-23 13:20:00,86.79,86.8,86.74,86.77,121538.0,85.2719,85.2817,85.2228,85.2523,121538.0
2025-01-23 13:25:00,86.76,86.77,86.72,86.77,232582.0,85.2424,85.2523,85.2031,85.2523,232582.0
2025-01-23 13:30:00,86.77,86.78,86.69,86.72,139507.0,85.2523,85.2621,85.1737,85.2031,139507.0
2025-01-23 13:35:00,86.71,86.75,86.67,86.73,190027.0,85.1933,85.2326,85.154,85.213,190027.0
2025-01-23 13:40:00,86.73,86.74,86.68,86.7,195090.0,85.213,85.2228,85.1638,85.1835,195090.0
2025-01-23 13:45:00,86.7,86.7,86.67,86.68,351753.0,85.1835,85.1835,85.154,85.1638,351753.0
2025-01-23 13:50:00,86.68,86.72,86.66,86.7,652294.0,85.1638,85.2031,85.1442,85.1835,652294.0
2025-01-23 13:55:00,86.69,86.7,86.63,86.67,211284.0,85.1737,85.1835,85.1147,85.154,211284.0
2025-01-23 14:00:00,86.67,86.69,86.65,86.65,174868.0,85.154,85.1737,85.1344,85.1344,174868.0
2025-01-23 14:05:00,86.66,86.71,86.64,86.7,182743.0,85.1442,85.1933,85.1245,85.1835,182743.0
2025-01-23 14:10:00,86.7,86.71,86.66,86.68,211568.0,85.1835,85.1933,85.1442,85.1638,211568.0
2025-01-23 14:15:00,86.69,86.76,86.68,86.75,205450.0,85.1737,85.2424,85.1638,85.2326,205450.0
2025-01-23 14:20:00,86.75,86.76,86.69,86.74,119512.0,85.2326,85.2424,85.1737,85.2228,119512.0
2025-01-23 14:25:00,86.74,86.81,86.73,86.81,136834.0,85.2228,85.2916,85.213,85.2916,136834.0
2025-01-23 14:30:00,86.81,86.87,86.78,86.84,180063.0,85.2916,85.3505,85.2621,85.321,180063.0
2025-01-23 14:35:00,86.84,86.85,86.79,86.83,98007.0,85.321,85.3309,85.2719,85.3112,98007.0
2025-01-23 14:40:00,86.83,86.84,86.77,86.8,113623.0,85.3112,85.321,85.2523,85.2817,113623.0
2025-01-23 14:45:00,86.8,86.84,86.79,86.83,149611.0,85.2817,85.321,85.2719,85.3112,149611.0
2025-01-23 14:50:00,86.83,86.9,86.82,86.88,168488.0,85.3112,85.38,85.3014,85.3603,168488.0
2025-01-23 14:55:00,86.87,86.91,86.84,86.86,258250.0,85.3505,85.3898,85.321,85.3407,258250.0
2025-01-23 15:00:00,86.86,86.89,86.8,86.81,184055.0,85.3407,85.3702,85.2817,85.2916,184055.0
2025-01-23 15:05:00,86.81,86.85,86.8,86.84,262011.0,85.2916,85.3309,85.2817,85.321,262011.0
2025-01-23 15:10:00,86.84,86.88,86.83,86.85,84184.0,85.321,85.3603,85.3112,85.3309,84184.0
2025-01-23 15:15:00,86.86,86.89,86.85,86.86,125102.0,85.3407,85.3702,85.3309,85.3407,125102.0
2025-01-23 15:20:00,86.86,86.88,86.84,86.86,197213.0,85.3407,85.3603,85.321,85.3407,197213.0
2025-01-23 15:25:00,86.86,86.87,86.83,86.86,117624.0,85.3407,85.3505,85.3112,85.3407,117624.0
2025-01-23 15:30:00,86.85,86.91,86.84,86.89,172372.0,85.3309,85.3898,85.321,85.3702,172372.0
2025-01-23 15:35:00,86.89,86.93,86.85,86.86,241434.0,85.3702,85.4095,85.3309,85.3407,241434.0
2025-01-23 15:40:00,86.86,86.88,86.84,86.84,339742.0,85.3407,85.3603,85.321,85.321,339742.0
2025-01-23 15:45:00,86.84,86.86,86.8,86.83,222824.0,85.321,85.3407,85.2817,85.3112,222824.0
2025-01-23 15:50:00,86.83,86.85,86.79,86.85,347449.0,85.3112,85.3309,85.2719,85.3309,347449.0
2025-01-23 15:55:00,86.84,86.86,86.81,86.84,829990.0,85.321,85.3407,85.2916,85.321,829990.0
2025-01-24 09:30:00,86.72,86.75,86.7,86.71,368239.0,85.2031,85.2326,85.1835,85.1933,368239.0
2025-01-24 09:35:00,86.71,86.75,86.67,86.68,123052.0,85.1933,85.2326,85.154,85.1638,123052.0
2025-01-24 09:40:00,86.69,86.71,86.6,86.63,162800.0,85.1737,85.1933,85.0852,85.1147,162800.0
2025-01-24 09:45:00,86.64,86.93,86.63,86.7,874310.0,85.1245,85.4095,85.1147,85.1835,874310.0
2025-01-24 09:50:00,86.7,86.77,86.68,86.69,207444.0,85.1835,85.2523,85.1638,85.1737,207444.0
2025-01-24 09:55:00,86.68,86.76,86.63,86.75,289592.0,85.1638,85.2424,85.1147,85.2326,289592.0
2025-01-24 10:00:00,86.75,86.84,86.69,86.82,244021.0,85.2326,85.321,85.1737,85.3014,244021.0
2025-01-24 10:05:00,86.83,86.97,86.82,86.97,324602.0,85.3112,85.4488,85.3014,85.4488,324602.0
2025-01-24 10:10:00,86.97,87.06,86.91,87.06,480064.0,85.4488,85.5372,85.3898,85.5372,480064.0
2025-01-24 10:15:00,87.05,87.1,87.03,87.04,329474.0,85.5274,85.5765,85.5077,85.5175,329474.0
2025-01-24 10:20:00,87.04,87.04,86.93,87.02,304301.0,85.5175,85.5175,85.4095,85.4979,304301.0
2025-01-24 10:25:00,87.02,87.04,86.97,87.0,166774.0,85.4979,85.5175,85.4488,85.4782,166774.0
2025-01-24 10:30:00,87.01,87.1,86.96,86.98,566844.0,85.4881,85.5765,85.4389,85.4586,566844.0
2025-01-24 10:35:00,86.98,87.02,86.97,86.98,262837.0,85.4586,85.4979,85.4488,85.4586,262837.0
2025-01-24 10:40:00,86.98,86.99,86.9,86.94,134311.0,85.4586,85.4684,85.38,85.4193,134311.0
2025-01-24 10:45:00,86.94,87.0,86.89,86.95,146511.0,85.4193,85.4782,85.3702,85.4291,146511.0
2025-01-24 10:50:00,86.95,87.17,86.94,87.14,468013.0,85.4291,85.6453,85.4193,85.6158,468013.0
2025-01-24 10:55:00,87.14,87.28,87.14,87.2,423501.0,85.6158,85.7533,85.6158,85.6747,423501.0
2025-01-24 11:00:00,87.2,87.22,87.12,87.12,387587.0,85.6747,85.6944,85.5961,85.5961,387587.0
2025-01-24 11:05:00,87.13,87.14,87.08,87.12,251649.0,85.606,85.6158,85.5568,85.5961,251649.0
2025-01-24 11:10:00,87.11,87.16,87.1,87.16,301366.0,85.5863,85.6354,85.5765,85.6354,301366.0
2025-01-24 11:15:00,87.15,87.19,87.11,87.17,335007.0,85.6256,85.6649,85.5863,85.6453,335007.0
2025-01-24 11:20:00,87.17,87.18,87.15,87.16,159397.0,85.6453,85.6551,85.6256,85.6354,159397.0
2025-01-24 11:25:00,87.16,87.16,87.13,87.15,89974.0,85.6354,85.6354,85.606,85.6256,89974.0
2025-01-24 11:30:00,87.15,87.18,87.14,87.16,183445.0,85.6256,85.6551,85.6158,85.6354,183445.0
2025-01-24 11:35:00,87.15,87.17,87.11,87.13,294596.0,85.6256,85.6453,85.5863,85.606,294596.0
2025-01-24 11:40:00,87.13,87.16,87.11,87.12,152820.0,85.606,85.6354,85.5863,85.5961,152820.0
2025-01-24 11:45:00,87.12,87.12,87.06,87.09,122178.0,85.5961,85.5961,85.5372,85.5667,122178.0
2025-01-24 11:50:00,87.09,87.14,87.08,87.13,301617.0,85.5667,85.6158,85.5568,85.606,301617.0
2025-01-24 11:55:00,87.13,87.19,87.13,87.18,166214.0,85.606,85.6649,85.606,85.6551,166214.0
2025-01-24 12:00:00,87.18,87.22,87.15,87.21,85057.0,85.6551,85.6944,85.6256,85.6846,85057.0
2025-01-24 12:05:00,87.22,87.28,87.2,87.23,311226.0,85.6944,85.7533,85.6747,85.7042,311226.0
2025-01-24 12:10:00,87.24,87.27,87.22,87.23,90670.0,85.714,85.7435,85.6944,85.7042,90670.0
2025-01-24 12:15:00,87.24,87.28,87.22,87.26,252986.0,85.714,85.7533,85.6944,85.7337,252986.0
2025-01-24 12:20:00,87.26,87.27,87.19,87.21,99897.0,85.7337,85.7435,85.6649,85.6846,99897.0
2025-01-24 12:25:00,87.21,87.22,87.16,87.17,116026.0,85.6846,85.6944,85.6354,85.6453,116026.0
2025-01-24 12:30:00,87.17,87.21,87.17,87.19,99858.0,85.6453,85.6846,85.6453,85.6649,99858.0
2025-01-24 12:35:00,87.19,87.23,87.17,87.22,102215.0,85.6649,85.7042,85.6453,85.6944,102215.0
2025-01-24 12:40:00,87.21,87.21,87.17,87.17,132207.0,85.6846,85.6846,85.6453,85.6453,132207.0
2025-01-24 12:45:00,87.18,87.18,87.12,87.13,110456.0,85.6551,85.6551,85.5961,85.606,110456.0
2025-01-24 12:50:00,87.13,87.18,87.12,87.18,59104.0,85.606,85.6551,85.5961,85.6551,59104.0
2025-01-24 12:55:00,87.17,87.18,87.14,87.14,71129.0,85.6453,85.6551,85.6158,85.6158,71129.0
2025-01-24 13:00:00,87.14,87.17,87.1,87.17,115072.0,85.6158,85.6453,85.5765,85.6453,115072.0
2025-01-24 13:05:00,87.17,87.17,87.13,87.14,48879.0,85.6453,85.6453,85.606,85.6158,48879.0
2025-01-24 13:10:00,87.14,87.19,87.13,87.19,138347.0,85.6158,85.6649,85.606,85.6649,138347.0
2025-01-24 13:15:00,87.19,87.19,87.13,87.13,175746.0,85.6649,85.6649,85.606,85.606,175746.0
2025-01-24 13:20:00,87.14,87.17,87.13,87.14,142674.0,85.6158,85.6453,85.606,85.6158,142674.0
2025-01-24 13:25:00,87.13,87.15,87.1,87.14,521498.0,85.606,85.6256,85.5765,85.6158,521498.0
2025-01-24 13:30:00,87.15,87.16,87.07,87.09,65981.0,85.6256,85.6354,85.547,85.5667,65981.0
2025-01-24 13:35:00,87.08,87.14,87.08,87.14,165999.0,85.5568,85.6158,85.5568,85.6158,165999.0
2025-01-24 13:40:00,87.14,87.14,87.1,87.13,149585.0,85.6158,85.6158,85.5765,85.606,149585.0
2025-01-24 13:45:00,87.12,87.14,87.1,87.12,138543.0,85.5961,85.6158,85.5765,85.5961,138543.0
2025-01-24 13:50:00,87.11,87.13,87.11,87.12,129569.0,85.5863,85.606,85.5863,85.5961,129569.0
2025-01-24 13:55:00,87.12,87.13,87.08,87.1,105335.0,85.5961,85.606,85.5568,85.5765,105335.0
2025-01-24 14:00:00,87.09,87.12,87.08,87.12,118978.0,85.5667,85.5961,85.5568,85.5961,118978.0
2025-01-24 14:05:00,87.12,87.15,87.11,87.15,115874.0,85.5961,85.6256,85.5863,85.6256,115874.0
2025-01-24 14:10:00,87.15,87.16,87.12,87.16,159668.0,85.6256,85.6354,85.5961,85.6354,159668.0
2025-01-24 14:15:00,87.16,87.18,87.14,87.15,85868.0,85.6354,85.6551,85.6158,85.6256,85868.0
2025-01-24 14:20:00,87.15,87.18,87.14,87.17,38486.0,85.6256,85.6551,85.6158,85.6453,38486.0
2025-01-24 14:25:00,87.18,87.19,87.16,87.18,74934.0,85.6551,85.6649,85.6354,85.6551,74934.0
2025-01-24 14:30:00,87.17,87.18,87.15,87.16,80081.0,85.6453,85.6551,85.6256,85.6354,80081.0
2025-01-24 14:35:00,87.16,87.21,87.15,87.2,167487.0,85.6354,85.6846,85.6256,85.6747,167487.0
2025-01-24 14:40:00,87.2,87.26,87.2,87.25,104097.0,85.6747,85.7337,85.6747,85.7239,104097.0
2025-01-24 14:45:00,87.24,87.27,87.24,87.26,66857.0,85.714,85.7435,85.714,85.7337,66857.0
2025-01-24 14:50:00,87.26,87.26,87.18,87.2,151939.0,85.7337,85.7337,85.6551,85.6747,151939.0
2025-01-24 14:55:00,87.2,87.24,87.17,87.18,316864.0,85.6747,85.714,85.6453,85.6551,316864.0
2025-01-24 15:00:00,87.19,87.19,87.12,87.16,180566.0,85.6649,85.6649,85.5961,85.6354,180566.0
2025-01-24 15:05:00,87.16,87.18,87.15,87.16,84376.0,85.6354,85.6551,85.6256,85.6354,84376.0
2025-01-24 15:10:00,87.16,87.17,87.14,87.16,82380.0,85.6354,85.6453,85.6158,85.6354,82380.0
2025-01-24 15:15:00,87.15,87.18,87.15,87.16,318290.0,85.6256,85.6551,85.6256,85.6354,318290.0
2025-01-24 15:20:00,87.16,87.16,87.13,87.14,96831.0,85.6354,85.6354,85.606,85.6158,96831.0
2025-01-24 15:25:00,87.14,87.17,87.13,87.16,190253.0,85.6158,85.6453,85.606,85.6354,190253.0
2025-01-24 15:30:00,87.17,87.18,87.14,87.15,230756.0,85.6453,85.6551,85.6158,85.6256,230756.0
2025-01-24 15:35:00,87.16,87.16,87.12,87.14,150874.0,85.6354,85.6354,85.5961,85.6158,150874.0
2025-01-24 15:40:00,87.14,87.15,87.12,87.14,131204.0,85.6158,85.6256,85.5961,85.6158,131204.0
2025-01-24 15:45:00,87.14,87.15,87.11,87.15,308604.0,85.6158,85.6256,85.5863,85.6256,308604.0
2025-01-24 15:50:00,87.14,87.16,87.13,87.16,301292.0,85.6158,85.6354,85.606,85.6354,301292.0
2025-01-24 15:55:00,87.16,87.23,87.15,87.21,1188138.0,85.6354,85.7042,85.6256,85.6846,1188138.0
2025-01-27 09:30:00,88.16,88.16,87.98,88.0,724276.0,86.6179,86.6179,86.4411,86.4607,724276.0
2025-01-27 09:35:00,87.99,88.0,87.92,87.98,877581.0,86.4509,86.4607,86.3821,86.4411,877581.0
2025-01-27 09:40:00,87.98,88.07,87.98,88.06,299341.0,86.4411,86.5295,86.4411,86.5197,299341.0
2025-01-27 09:45:00,88.06,88.11,87.95,87.98,355474.0,86.5197,86.5688,86.4116,86.4411,355474.0
2025-01-27 09:50:00,87.98,88.04,87.96,88.02,394431.0,86.4411,86.5,86.4214,86.4804,394431.0
2025-01-27 09:55:00,88.03,88.03,87.93,87.97,315062.0,86.4902,86.4902,86.392,86.4313,315062.0
2025-01-27 10:00:00,87.96,87.97,87.85,87.95,471203.0,86.4214,86.4313,86.3134,86.4116,471203.0
2025-01-27 10:05:00,87.95,87.97,87.9,87.92,487519.0,86.4116,86.4313,86.3625,86.3821,487519.0
2025-01-27 10:10:00,87.92,87.98,87.9,87.93,281766.0,86.3821,86.4411,86.3625,86.392,281766.0
2025-01-27 10:15:00,87.93,88.1,87.87,88.08,366818.0,86.392,86.559,86.333,86.5393,366818.0
2025-01-27 10:20:00,88.09,88.12,87.97,88.02,386077.0,86.5492,86.5786,86.4313,86.4804,386077.0
2025-01-27 10:25:00,88.01,88.1,87.99,88.01,365638.0,86.4706,86.559,86.4509,86.4706,365638.0
2025-01-27 10:30:00,88.02,88.04,87.89,87.9,377109.0,86.4804,86.5,86.3527,86.3625,377109.0
2025-01-27 10:35:00,87.89,87.98,87.87,87.91,337151.0,86.3527,86.4411,86.333,86.3723,337151.0
2025-01-27 10:40:00,87.91,87.96,87.88,87.95,424710.0,86.3723,86.4214,86.3428,86.4116,424710.0
2025-01-27 10:45:00,87.95,88.06,87.94,88.06,202351.0,86.4116,86.5197,86.4018,86.5197,202351.0
2025-01-27 10:50:00,88.05,88.13,88.0,88.12,212803.0,86.5099,86.5885,86.4607,86.5786,212803.0
2025-01-27 10:55:00,88.13,88.14,88.08,88.13,179743.0,86.5885,86.5983,86.5393,86.5885,179743.0
2025-01-27 11:00:00,88.13,88.13,87.98,88.09,408798.0,86.5885,86.5885,86.4411,86.5492,408798.0
2025-01-27 11:05:00,88.09,88.19,88.06,88.17,476960.0,86.5492,86.6474,86.5197,86.6278,476960.0
2025-01-27 11:10:00,88.17,88.18,88.11,88.16,533117.0,86.6278,86.6376,86.5688,86.6179,533117.0
2025-01-27 11:15:00,88.16,88.19,88.11,88.12,617312.0,86.6179,86.6474,86.5688,86.5786,617312.0
2025-01-27 11:20:00,88.12,88.16,88.09,88.1,456708.0,86.5786,86.6179,86.5492,86.559,456708.0
2025-01-27 11:25:00,88.11,88.19,88.08,88.17,441804.0,86.5688,86.6474,86.5393,86.6278,441804.0
2025-01-27 11:30:00,88.17,88.2,88.1,88.12,509467.0,86.6278,86.6572,86.559,86.5786,509467.0
2025-01-27 11:35:00,88.13,88.16,88.06,88.06,227680.0,86.5885,86.6179,86.5197,86.5197,227680.0
2025-01-27 11:40:00,88.06,88.17,88.04,88.16,367633.0,86.5197,86.6278,86.5,86.6179,367633.0
2025-01-27 11:45:00,88.17,88.19,88.02,88.04,566996.0,86.6278,86.6474,86.4804,86.5,566996.0
2025-01-27 11:50:00,88.04,88.16,88.02,88.14,490742.0,86.5,86.6179,86.4804,86.5983,490742.0
2025-01-27 11:55:00,88.14,88.2,88.12,88.17,267423.0,86.5983,86.6572,86.5786,86.6278,267423.0
2025-01-27 12:00:00,88.18,88.22,88.13,88.15,337747.0,86.6376,86.6769,86.5885,86.6081,337747.0
2025-01-27 12:05:00,88.15,88.18,88.1,88.11,193891.0,86.6081,86.6376,86.559,86.5688,193891.0
2025-01-27 12:10:00,88.1,88.13,88.07,88.1,325637.0,86.559,86.5885,86.5295,86.559,325637.0
2025-01-27 12:15:00,88.09,88.14,88.03,88.04,258019.0,86.5492,86.5983,86.4902,86.5,258019.0
2025-01-27 12:20:00,88.04,88.14,88.01,88.12,319773.0,86.5,86.5983,86.4706,86.5786,319773.0
2025-01-27 12:25:00,88.12,88.12,88.05,88.06,184685.0,86.5786,86.5786,86.5099,86.5197,184685.0
2025-01-27 12:30:00,88.06,88.09,88.02,88.06,247692.0,86.5197,86.5492,86.4804,86.5197,247692.0
2025-01-27 12:35:00,88.06,88.12,88.05,88.09,285174.0,86.5197,86.5786,86.5099,86.5492,285174.0
2025-01-27 12:40:00,88.09,88.1,88.02,88.05,135279.0,86.5492,86.559,86.4804,86.5099,135279.0
2025-01-27 12:45:00,88.05,88.2,88.05,88.2,330261.0,86.5099,86.6572,86.5099,86.6572,330261.0
2025-01-27 12:50:00,88.2,88.22,88.13,88.16,204146.0,86.6572,86.6769,86.5885,86.6179,204146.0
2025-01-27 12:55:00,88.17,88.23,88.13,88.15,617697.0,86.6278,86.6867,86.5885,86.6081,617697.0
2025-01-27 13:00:00,88.15,88.2,88.09,88.19,339254.0,86.6081,86.6572,86.5492,86.6474,339254.0
2025-01-27 13:05:00,88.19,88.27,88.16,88.26,156282.0,86.6474,86.726,86.6179,86.7162,156282.0
2025-01-27 13:10:00,88.26,88.32,88.21,88.25,424895.0,86.7162,86.7751,86.6671,86.7064,424895.0
2025-01-27 13:15:00,88.26,88.26,88.19,88.2,155804.0,86.7162,86.7162,86.6474,86.6572,155804.0
2025-01-27 13:20:00,88.2,88.21,88.15,88.2,328702.0,86.6572,86.6671,86.6081,86.6572,328702.0
2025-01-27 13:25:00,88.2,88.21,88.17,88.21,471813.0,86.6572,86.6671,86.6278,86.6671,471813.0
2025-01-27 13:30:00,88.2,88.24,88.18,88.23,243795.0,86.6572,86.6965,86.6376,86.6867,243795.0
2025-01-27 13:35:00,88.23,88.24,88.16,88.23,194487.0,86.6867,86.6965,86.6179,86.6867,194487.0
2025-01-27 13:40:00,88.23,88.25,88.19,88.19,187052.0,86.6867,86.7064,86.6474,86.6474,187052.0
2025-01-27 13:45:00,88.19,88.22,88.18,88.2,183164.0,86.6474,86.6769,86.6376,86.6572,183164.0
2025-01-27 13:50:00,88.21,88.23,88.2,88.22,103105.0,86.6671,86.6867,86.6572,86.6769,103105.0
2025-01-27 13:55:00,88.22,88.25,88.21,88.23,432348.0,86.6769,86.7064,86.6671,86.6867,432348.0
2025-01-27 14:00:00,88.23,88.23,88.17,88.2,496251.0,86.6867,86.6867,86.6278,86.6572,496251.0
2025-01-27 14:05:00,88.2,88.22,88.18,88.21,264896.0,86.6572,86.6769,86.6376,86.6671,264896.0
2025-01-27 14:10:00,88.2,88.22,88.17,88.19,163741.0,86.6572,86.6769,86.6278,86.6474,163741.0
2025-01-27 14:15:00,88.18,88.19,88.13,88.14,571066.0,86.6376,86.6474,86.5885,86.5983,571066.0
2025-01-27 14:20:00,88.14,88.18,88.14,88.15,124238.0,86.5983,86.6376,86.5983,86.6081,124238.0
2025-01-27 14:25:00,88.16,88.16,88.08,88.09,222383.0,86.6179,86.6179,86.5393,86.5492,222383.0
2025-01-27 14:30:00,88.09,88.11,88.07,88.1,334748.0,86.5492,86.5688,86.5295,86.559,334748.0
2025-01-27 14:35:00,88.1,88.15,88.1,88.13,164057.0,86.559,86.6081,86.559,86.5885,164057.0
2025-01-27 14:40:00,88.13,88.18,88.12,88.17,168764.0,86.5885,86.6376,86.5786,86.6278,168764.0
2025-01-27 14:45:00,88.18,88.26,88.18,88.26,425129.0,86.6376,86.7162,86.6376,86.7162,425129.0
2025-01-27 14:50:00,88.26,88.28,88.22,88.25,301974.0,86.7162,86.7358,86.6769,86.7064,301974.0
2025-01-27 14:55:00,88.25,88.31,88.25,88.29,707931.0,86.7064,86.7653,86.7064,86.7457,707931.0
2025-01-27 15:00:00,88.29,88.31,88.23,88.26,625214.0,86.7457,86.7653,86.6867,86.7162,625214.0
2025-01-27 15:05:00,88.27,88.3,88.23,88.27,598508.0,86.726,86.7555,86.6867,86.726,598508.0
2025-01-27 15:10:00,88.26,88.32,88.26,88.31,197747.0,86.7162,86.7751,86.7162,86.7653,197747.0
2025-01-27 15:15:00,88.31,88.36,88.3,88.31,302157.0,86.7653,86.8144,86.7555,86.7653,302157.0
2025-01-27 15:20:00,88.31,88.36,88.31,88.36,299967.0,86.7653,86.8144,86.7653,86.8144,299967.0
2025-01-27 15:25:00,88.36,88.39,88.35,88.38,401451.0,86.8144,86.8439,86.8046,86.8341,401451.0
2025-01-27 15:30:00,88.38,88.4,88.32,88.39,574726.0,86.8341,86.8537,86.7751,86.8439,574726.0
2025-01-27 15:35:00,88.39,88.43,88.38,88.43,577219.0,86.8439,86.8832,86.8341,86.8832,577219.0
2025-01-27 15:40:00,88.42,88.43,88.35,88.36,741597.0,86.8734,86.8832,86.8046,86.8144,741597.0
2025-01-27 15:45:00,88.37,88.37,88.29,88.32,537701.0,86.8243,86.8243,86.7457,86.7751,537701.0
2025-01-27 15:50:00,88.31,88.35,88.29,88.31,1008788.0,86.7653,86.8046,86.7457,86.7653,1008788.0
2025-01-27 15:55:00,88.31,88.33,88.27,88.31,2117968.0,86.7653,86.785,86.726,86.7653,2117968.0
2025-01-28 09:30:00,87.84,87.97,87.82,87.94,313970.0,86.3035,86.4313,86.2839,86.4018,313970.0
2025-01-28 09:35:00,87.95,87.99,87.92,87.93,247139.0,86.4116,86.4509,86.3821,86.392,247139.0
2025-01-28 09:40:00,87.93,88.05,87.93,88.04,314345.0,86.392,86.5099,86.392,86.5,314345.0
2025-01-28 09:45:00,88.04,88.11,87.99,88.02,550997.0,86.5,86.5688,86.4509,86.4804,550997.0
2025-01-28 09:50:00,88.03,88.06,87.96,87.98,452852.0,86.4902,86.5197,86.4214,86.4411,452852.0
2025-01-28 09:55:00,87.97,88.0,87.9,87.92,408408.0,86.4313,86.4607,86.3625,86.3821,408408.0
2025-01-28 10:00:00,87.92,87.97,87.86,87.86,560719.0,86.3821,86.4313,86.3232,86.3232,560719.0
2025-01-28 10:05:00,87.86,87.95,87.85,87.94,222014.0,86.3232,86.4116,86.3134,86.4018,222014.0
2025-01-28 10:10:00,87.93,87.98,87.91,87.95,272228.0,86.392,86.4411,86.3723,86.4116,272228.0
2025-01-28 10:15:00,87.94,87.96,87.9,87.92,262098.0,86.4018,86.4214,86.3625,86.3821,262098.0
2025-01-28 10:20:00,87.92,87.92,87.77,87.81,372787.0,86.3821,86.3821,86.2348,86.2741,372787.0
2025-01-28 10:25:00,87.81,87.82,87.77,87.81,101947.0,86.2741,86.2839,86.2348,86.2741,101947.0
2025-01-28 10:30:00,87.81,87.88,87.79,87.83,431426.0,86.2741,86.3428,86.2544,86.2937,431426.0
2025-01-28 10:35:00,87.83,87.88,87.82,87.83,161368.0,86.2937,86.3428,86.2839,86.2937,161368.0
2025-01-28 10:40:00,87.83,87.83,87.71,87.73,214273.0,86.2937,86.2937,86.1758,86.1955,214273.0
2025-01-28 10:45:00,87.73,87.76,87.71,87.75,420474.0,86.1955,86.2249,86.1758,86.2151,420474.0
2025-01-28 10:50:00,87.75,87.79,87.74,87.76,210423.0,86.2151,86.2544,86.2053,86.2249,210423.0
2025-01-28 10:55:00,87.75,87.76,87.66,87.72,186985.0,86.2151,86.2249,86.1267,86.1856,186985.0
2025-01-28 11:00:00,87.73,87.73,87.65,87.7,186152.0,86.1955,86.1955,86.1169,86.166,186152.0
2025-01-28 11:05:00,87.7,87.72,87.68,87.69,423150.0,86.166,86.1856,86.1463,86.1562,423150.0
2025-01-28 11:10:00,87.68,87.72,87.66,87.71,332739.0,86.1463,86.1856,86.1267,86.1758,332739.0
2025-01-28 11:15:00,87.71,87.71,87.66,87.68,206733.0,86.1758,86.1758,86.1267,86.1463,206733.0
2025-01-28 11:20:00,87.68,87.73,87.67,87.73,207761.0,86.1463,86.1955,86.1365,86.1955,207761.0
2025-01-28 11:25:00,87.73,87.79,87.72,87.79,150166.0,86.1955,86.2544,86.1856,86.2544,150166.0
2025-01-28 11:30:00,87.79,87.8,87.68,87.7,133689.0,86.2544,86.2642,86.1463,86.166,133689.0
2025-01-28 11:35:00,87.71,87.75,87.69,87.7,111304.0,86.1758,86.2151,86.1562,86.166,111304.0
2025-01-28 11:40:00,87.7,87.77,87.7,87.73,140050.0,86.166,86.2348,86.166,86.1955,140050.0
2025-01-28 11:45:00,87.72,87.73,87.67,87.7,138603.0,86.1856,86.1955,86.1365,86.166,138603.0
2025-01-28 11:50:00,87.7,87.75,87.69,87.73,136481.0,86.166,86.2151,86.1562,86.1955,136481.0
2025-01-28 11:55:00,87.72,87.73,87.69,87.73,58436.0,86.1856,86.1955,86.1562,86.1955,58436.0
2025-01-28 12:00:00,87.73,87.76,87.69,87.7,69258.0,86.1955,86.2249,86.1562,86.166,69258.0
2025-01-28 12:05:00,87.7,87.74,87.69,87.72,100487.0,86.166,86.2053,86.1562,86.1856,100487.0
2025-01-28 12:10:00,87.72,87.73,87.69,87.7,49679.0,86.1856,86.1955,86.1562,86.166,49679.0
2025-01-28 12:15:00,87.7,87.71,87.68,87.68,88706.0,86.166,86.1758,86.1463,86.1463,88706.0
2025-01-28 12:20:00,87.68,87.72,87.67,87.7,72046.0,86.1463,86.1856,86.1365,86.166,72046.0
2025-01-28 12:25:00,87.71,87.75,87.7,87.72,185381.0,86.1758,86.2151,86.166,86.1856,185381.0
2025-01-28 12:30:00,87.72,87.79,87.72,87.78,53614.0,86.1856,86.2544,86.1856,86.2446,53614.0
2025-01-28 12:35:00,87.79,87.82,87.77,87.8,40477.0,86.2544,86.2839,86.2348,86.2642,40477.0
2025-01-28 12:40:00,87.81,87.82,87.78,87.8,56504.0,86.2741,86.2839,86.2446,86.2642,56504.0
2025-01-28 12:45:00,87.8,87.81,87.76,87.78,120761.0,86.2642,86.2741,86.2249,86.2446,120761.0
2025-01-28 12:50:00,87.79,87.81,87.78,87.79,41445.0,86.2544,86.2741,86.2446,86.2544,41445.0
2025-01-28 12:55:00,87.79,87.82,87.75,87.76,63699.0,86.2544,86.2839,86.2151,86.2249,63699.0
2025-01-28 13:00:00,87.76,87.93,87.75,87.93,1418046.0,86.2249,86.392,86.2151,86.392,1418046.0
2025-01-28 13:05:00,87.93,87.93,87.82,87.84,180066.0,86.392,86.392,86.2839,86.3035,180066.0
2025-01-28 13:10:00,87.84,87.9,87.83,87.9,141173.0,86.3035,86.3625,86.2937,86.3625,141173.0
2025-01-28 13:15:00,87.9,87.96,87.89,87.93,405456.0,86.3625,86.4214,86.3527,86.392,405456.0
2025-01-28 13:20:00,87.93,87.97,87.91,87.95,461975.0,86.392,86.4313,86.3723,86.4116,461975.0
2025-01-28 13:25:00,87.96,88.01,87.95,87.98,352569.0,86.4214,86.4706,86.4116,86.4411,352569.0
2025-01-28 13:30:00,87.98,88.05,87.97,88.03,191789.0,86.4411,86.5099,86.4313,86.4902,191789.0
2025-01-28 13:35:00,88.03,88.03,87.96,87.98,252792.0,86.4902,86.4902,86.4214,86.4411,252792.0
2025-01-28 13:40:00,87.98,87.99,87.93,87.95,335249.0,86.4411,86.4509,86.392,86.4116,335249.0
2025-01-28 13:45:00,87.95,87.98,87.94,87.97,311381.0,86.4116,86.4411,86.4018,86.4313,311381.0
2025-01-28 13:50:00,87.96,87.97,87.87,87.88,446541.0,86.4214,86.4313,86.333,86.3428,446541.0
2025-01-28 13:55:00,87.88,87.89,87.83,87.84,184125.0,86.3428,86.3527,86.2937,86.3035,184125.0
2025-01-28 14:00:00,87.84,87.9,87.83,87.9,155640.0,86.3035,86.3625,86.2937,86.3625,155640.0
2025-01-28 14:05:00,87.89,87.9,87.86,87.87,57398.0,86.3527,86.3625,86.3232,86.333,57398.0
2025-01-28 14:10:00,87.87,87.89,87.83,87.83,38291.0,86.333,86.3527,86.2937,86.2937,38291.0
2025-01-28 14:15:00,87.83,87.91,87.83,87.91,94150.0,86.2937,86.3723,86.2937,86.3723,94150.0
2025-01-28 14:20:00,87.91,87.92,87.87,87.9,58881.0,86.3723,86.3821,86.333,86.3625,58881.0
2025-01-28 14:25:00,87.89,87.95,87.89,87.95,229679.0,86.3527,86.4116,86.3527,86.4116,229679.0
2025-01-28 14:30:00,87.94,87.95,87.88,87.91,236603.0,86.4018,86.4116,86.3428,86.3723,236603.0
2025-01-28 14:35:00,87.92,87.96,87.91,87.95,122170.0,86.3821,86.4214,86.3723,86.4116,122170.0
2025-01-28 14:40:00,87.96,87.97,87.94,87.97,93814.0,86.4214,86.4313,86.4018,86.4313,93814.0
2025-01-28 14:45:00,87.97,88.0,87.96,88.0,129999.0,86.4313,86.4607,86.4214,86.4607,129999.0
2025-01-28 14:50:00,88.0,88.04,87.99,88.03,123377.0,86.4607,86.5,86.4509,86.4902,123377.0
2025-01-28 14:55:00,88.03,88.03,87.99,88.01,255534.0,86.4902,86.4902,86.4509,86.4706,255534.0
2025-01-28 15:00:00,88.01,88.06,87.99,88.02,178779.0,86.4706,86.5197,86.4509,86.4804,178779.0
2025-01-28 15:05:00,88.03,88.03,88.0,88.01,182722.0,86.4902,86.4902,86.4607,86.4706,182722.0
2025-01-28 15:10:00,88.0,88.04,87.97,88.04,161810.0,86.4607,86.5,86.4313,86.5,161810.0
2025-01-28 15:15:00,88.04,88.1,88.02,88.09,184454.0,86.5,86.559,86.4804,86.5492,184454.0
2025-01-28 15:20:00,88.09,88.1,88.07,88.08,124249.0,86.5492,86.559,86.5295,86.5393,124249.0
2025-01-28 15:25:00,88.08,88.14,88.07,88.09,200611.0,86.5393,86.5983,86.5295,86.5492,200611.0
2025-01-28 15:30:00,88.09,88.16,88.08,88.13,318367.0,86.5492,86.6179,86.5393,86.5885,318367.0
2025-01-28 15:35:00,88.13,88.13,88.08,88.08,222473.0,86.5885,86.5885,86.5393,86.5393,222473.0
2025-01-28 15:40:00,88.09,88.11,88.06,88.11,123662.0,86.5492,86.5688,86.5197,86.5688,123662.0
2025-01-28 15:45:00,88.11,88.14,88.07,88.14,226932.0,86.5688,86.5983,86.5295,86.5983,226932.0
2025-01-28 15:50:00,88.14,88.15,88.12,88.15,325196.0,86.5983,86.6081,86.5786,86.6081,325196.0
2025-01-28 15:55:00,88.15,88.2,88.14,88.17,1793075.0,86.6081,86.6572,86.5983,86.6278,1793075.0
2025-01-29 09:30:00,88.43,88.45,88.34,88.34,298967.0,86.8832,86.9029,86.7948,86.7948,298967.0
2025-01-29 09:35:00,88.35,88.37,88.29,88.29,331879.0,86.8046,86.8243,86.7457,86.7457,331879.0
2025-01-29 09:40:00,88.29,88.39,88.27,88.37,451165.0,86.7457,86.8439,86.726,86.8243,451165.0
2025-01-29 09:45:00,88.37,88.47,88.34,88.42,944600.0,86.8243,86.9225,86.7948,86.8734,944600.0
2025-01-29 09:50:00,88.42,88.51,88.38,88.51,438744.0,86.8734,86.9618,86.8341,86.9618,438744.0
2025-01-29 09:55:00,88.51,88.62,88.48,88.48,618889.0,86.9618,87.0699,86.9323,86.9323,618889.0
2025-01-29 10:00:00,88.49,88.5,88.37,88.4,326212.0,86.9422,86.952,86.8243,86.8537,326212.0
2025-01-29 10:05:00,88.39,88.4,88.33,88.34,168831.0,86.8439,86.8537,86.785,86.7948,168831.0
2025-01-29 10:10:00,88.34,88.41,88.33,88.39,133081.0,86.7948,86.8636,86.785,86.8439,133081.0
2025-01-29 10:15:00,88.39,88.46,88.37,88.43,165033.0,86.8439,86.9127,86.8243,86.8832,165033.0
2025-01-29 10:20:00,88.43,88.43,88.39,88.43,197171.0,86.8832,86.8832,86.8439,86.8832,197171.0
2025-01-29 10:25:00,88.43,88.43,88.37,88.39,138394.0,86.8832,86.8832,86.8243,86.8439,138394.0
2025-01-29 10:30:00,88.4,88.42,88.35,88.35,117441.0,86.8537,86.8734,86.8046,86.8046,117441.0
2025-01-29 10:35:00,88.35,88.39,88.31,88.31,208763.0,86.8046,86.8439,86.7653,86.7653,208763.0
2025-01-29 10:40:00,88.31,88.41,88.31,88.4,217660.0,86.7653,86.8636,86.7653,86.8537,217660.0
2025-01-29 10:45:00,88.39,88.43,88.33,88.34,213333.0,86.8439,86.8832,86.785,86.7948,213333.0
2025-01-29 10:50:00,88.34,88.34,88.25,88.26,385087.0,86.7948,86.7948,86.7064,86.7162,385087.0
2025-01-29 10:55:00,88.27,88.28,88.18,88.2,174650.0,86.726,86.7358,86.6376,86.6572,174650.0
2025-01-29 11:00:00,88.2,88.28,88.19,88.24,189469.0,86.6572,86.7358,86.6474,86.6965,189469.0
2025-01-29 11:05:00,88.23,88.25,88.19,88.22,108683.0,86.6867,86.7064,86.6474,86.6769,108683.0
2025-01-29 11:10:00,88.21,88.26,88.17,88.24,103208.0,86.6671,86.7162,86.6278,86.6965,103208.0
2025-01-29 11:15:00,88.24,88.25,88.15,88.23,207854.0,86.6965,86.7064,86.6081,86.6867,207854.0
2025-01-29 11:20:00,88.22,88.28,88.19,88.2,265387.0,86.6769,86.7358,86.6474,86.6572,265387.0
2025-01-29 11:25:00,88.2,88.21,88.15,88.19,142716.0,86.6572,86.6671,86.6081,86.6474,142716.0
2025-01-29 11:30:00,88.19,88.22,88.17,88.18,56879.0,86.6474,86.6769,86.6278,86.6376,56879.0
2025-01-29 11:35:00,88.17,88.19,88.09,88.09,332783.0,86.6278,86.6474,86.5492,86.5492,332783.0
2025-01-29 11:40:00,88.08,88.1,88.02,88.03,201766.0,86.5393,86.559,86.4804,86.4902,201766.0
2025-01-29 11:45:00,88.03,88.08,88.03,88.05,320910.0,86.4902,86.5393,86.4902,86.5099,320910.0
2025-01-29 11:50:00,88.05,88.09,87.98,88.0,97176.0,86.5099,86.5492,86.4411,86.4607,97176.0
2025-01-29 11:55:00,88.0,88.0,87.89,87.93,180510.0,86.4607,86.4607,86.3527,86.392,180510.0
2025-01-29 12:00:00,87.93,87.98,87.93,87.97,98577.0,86.392,86.4411,86.392,86.4313,98577.0
2025-01-29 12:05:00,87.97,87.99,87.96,87.97,76358.0,86.4313,86.4509,86.4214,86.4313,76358.0
2025-01-29 12:10:00,87.98,88.0,87.92,87.92,89954.0,86.4411,86.4607,86.3821,86.3821,89954.0
2025-01-29 12:15:00,87.93,87.98,87.92,87.95,83381.0,86.392,86.4411,86.3821,86.4116,83381.0
2025-01-29 12:20:00,87.94,88.02,87.93,87.98,86436.0,86.4018,86.4804,86.392,86.4411,86436.0
2025-01-29 12:25:00,87.97,88.04,87.96,88.03,83278.0,86.4313,86.5,86.4214,86.4902,83278.0
2025-01-29 12:30:00,88.04,88.06,88.02,88.04,168342.0,86.5,86.5197,86.4804,86.5,168342.0
2025-01-29 12:35:00,88.05,88.05,87.97,88.0,81403.0,86.5099,86.5099,86.4313,86.4607,81403.0
2025-01-29 12:40:00,88.0,88.04,87.99,88.03,246541.0,86.4607,86.5,86.4509,86.4902,246541.0
2025-01-29 12:45:00,88.02,88.03,87.96,88.01,160036.0,86.4804,86.4902,86.4214,86.4706,160036.0
2025-01-29 12:50:00,88.0,88.04,87.99,88.02,87691.0,86.4607,86.5,86.4509,86.4804,87691.0
2025-01-29 12:55:00,88.02,88.04,88.01,88.03,50726.0,86.4804,86.5,86.4706,86.4902,50726.0
2025-01-29 13:00:00,88.03,88.09,88.01,88.07,138590.0,86.4902,86.5492,86.4706,86.5295,138590.0
2025-01-29 13:05:00,88.08,88.08,88.0,88.01,165902.0,86.5393,86.5393,86.4607,86.4706,165902.0
2025-01-29 13:10:00,88.02,88.06,88.0,88.04,82863.0,86.4804,86.5197,86.4607,86.5,82863.0
2025-01-29 13:15:00,88.03,88.06,88.01,88.03,47529.0,86.4902,86.5197,86.4706,86.4902,47529.0
2025-01-29 13:20:00,88.03,88.04,87.99,88.04,98939.0,86.4902,86.5,86.4509,86.5,98939.0
2025-01-29 13:25:00,88.04,88.05,88.02,88.05,150673.0,86.5,86.5099,86.4804,86.5099,150673.0
2025-01-29 13:30:00,88.05,88.05,87.98,87.98,59572.0,86.5099,86.5099,86.4411,86.4411,59572.0
2025-01-29 13:35:00,87.98,88.01,87.95,87.97,136012.0,86.4411,86.4706,86.4116,86.4313,136012.0
2025-01-29 13:40:00,87.97,87.99,87.93,87.95,78724.0,86.4313,86.4509,86.392,86.4116,78724.0
2025-01-29 13:45:00,87.94,87.95,87.91,87.93,197541.0,86.4018,86.4116,86.3723,86.392,197541.0
2025-01-29 13:50:00,87.93,87.99,87.92,87.98,120737.0,86.392,86.4509,86.3821,86.4411,120737.0
2025-01-29 13:55:00,87.98,88.04,87.95,87.96,159081.0,86.4411,86.5,86.4116,86.4214,159081.0
2025-01-29 14:00:00,87.96,88.0,87.63,87.76,914437.0,86.4214,86.4607,86.0972,86.2249,914437.0
2025-01-29 14:05:00,87.77,87.81,87.63,87.78,400670.0,86.2348,86.2741,86.0972,86.2446,400670.0
2025-01-29 14:10:00,87.77,87.77,87.67,87.74,299993.0,86.2348,86.2348,86.1365,86.2053,299993.0
2025-01-29 14:15:00,87.73,87.77,87.66,87.67,536528.0,86.1955,86.2348,86.1267,86.1365,536528.0
2025-01-29 14:20:00,87.67,87.76,87.66,87.74,316408.0,86.1365,86.2249,86.1267,86.2053,316408.0
2025-01-29 14:25:00,87.73,87.76,87.63,87.75,311418.0,86.1955,86.2249,86.0972,86.2151,311418.0
2025-01-29 14:30:00,87.76,87.79,87.67,87.75,198817.0,86.2249,86.2544,86.1365,86.2151,198817.0
2025-01-29 14:35:00,87.75,87.76,87.63,87.75,560735.0,86.2151,86.2249,86.0972,86.2151,560735.0
2025-01-29 14:40:00,87.74,87.84,87.74,87.83,485336.0,86.2053,86.3035,86.2053,86.2937,485336.0
2025-01-29 14:45:00,87.84,87.97,87.79,87.94,567717.0,86.3035,86.4313,86.2544,86.4018,567717.0
2025-01-29 14:50:00,87.94,88.11,87.93,87.98,953435.0,86.4018,86.5688,86.392,86.4411,953435.0
2025-01-29 14:55:00,87.98,88.15,87.98,88.03,494458.0,86.4411,86.6081,86.4411,86.4902,494458.0
2025-01-29 15:00:00,88.02,88.03,87.95,87.99,307759.0,86.4804,86.4902,86.4116,86.4509,307759.0
2025-01-29 15:05:00,87.98,88.03,87.93,87.95,196717.0,86.4411,86.4902,86.392,86.4116,196717.0
2025-01-29 15:10:00,87.93,88.05,87.91,87.96,344400.0,86.392,86.5099,86.3723,86.4214,344400.0
2025-01-29 15:15:00,87.95,88.0,87.92,88.0,260748.0,86.4116,86.4607,86.3821,86.4607,260748.0
2025-01-29 15:20:00,88.0,88.11,87.99,88.11,239210.0,86.4607,86.5688,86.4509,86.5688,239210.0
2025-01-29 15:25:00,88.1,88.12,88.04,88.05,286970.0,86.559,86.5786,86.5,86.5099,286970.0
2025-01-29 15:30:00,88.05,88.07,88.02,88.06,188142.0,86.5099,86.5295,86.4804,86.5197,188142.0
2025-01-29 15:35:00,88.06,88.1,88.03,88.08,150575.0,86.5197,86.559,86.4902,86.5393,150575.0
2025-01-29 15:40:00,88.08,88.1,88.01,88.01,289965.0,86.5393,86.559,86.4706,86.4706,289965.0
2025-01-29 15:45:00,88.02,88.02,87.97,87.98,228415.0,86.4804,86.4804,86.4313,86.4411,228415.0
2025-01-29 15:50:00,87.98,88.02,87.95,87.99,322747.0,86.4411,86.4804,86.4116,86.4509,322747.0
2025-01-29 15:55:00,88.0,88.08,87.98,88.01,1255475.0,86.4607,86.5393,86.4411,86.4706,1255475.0
2025-01-30 09:30:00,88.41,88.48,88.35,88.44,342035.0,86.8636,86.9323,86.8046,86.893,342035.0
2025-01-30 09:35:00,88.44,88.47,88.35,88.38,353062.0,86.893,86.9225,86.8046,86.8341,353062.0
2025-01-30 09:40:00,88.39,88.54,88.34,88.51,382035.0,86.8439,86.9913,86.7948,86.9618,382035.0
2025-01-30 09:45:00,88.51,88.52,88.43,88.45,282264.0,86.9618,86.9716,86.8832,86.9029,282264.0
2025-01-30 09:50:00,88.44,88.48,88.41,88.47,433117.0,86.893,86.9323,86.8636,86.9225,433117.0
2025-01-30 09:55:00,88.47,88.63,88.45,88.61,1025049.0,86.9225,87.0797,86.9029,87.0601,1025049.0
2025-01-30 10:00:00,88.62,88.71,88.6,88.67,301552.0,87.0699,87.1583,87.0502,87.119,301552.0
2025-01-30 10:05:00,88.67,88.67,88.52,88.53,255186.0,87.119,87.119,86.9716,86.9815,255186.0
2025-01-30 10:10:00,88.52,88.59,88.5,88.59,214799.0,86.9716,87.0404,86.952,87.0404,214799.0
2025-01-30 10:15:00,88.59,88.66,88.57,88.61,369152.0,87.0404,87.1092,87.0208,87.0601,369152.0
2025-01-30 10:20:00,88.61,88.63,88.52,88.55,136890.0,87.0601,87.0797,86.9716,87.0011,136890.0
2025-01-30 10:25:00,88.55,88.6,88.54,88.58,135085.0,87.0011,87.0502,86.9913,87.0306,135085.0
2025-01-30 10:30:00,88.57,88.62,88.55,88.6,121839.0,87.0208,87.0699,87.0011,87.0502,121839.0
2025-01-30 10:35:00,88.61,88.62,88.52,88.53,159311.0,87.0601,87.0699,86.9716,86.9815,159311.0
2025-01-30 10:40:00,88.53,88.54,88.4,88.42,489163.0,86.9815,86.9913,86.8537,86.8734,489163.0
2025-01-30 10:45:00,88.42,88.45,88.31,88.32,813369.0,86.8734,86.9029,86.7653,86.7751,813369.0
2025-01-30 10:50:00,88.33,88.36,88.22,88.26,467544.0,86.785,86.8144,86.6769,86.7162,467544.0
2025-01-30 10:55:00,88.27,88.31,88.23,88.3,204125.0,86.726,86.7653,86.6867,86.7555,204125.0
2025-01-30 11:00:00,88.31,88.34,88.26,88.31,150516.0,86.7653,86.7948,86.7162,86.7653,150516.0
2025-01-30 11:05:00,88.3,88.34,88.28,88.3,96168.0,86.7555,86.7948,86.7358,86.7555,96168.0
2025-01-30 11:10:00,88.3,88.43,88.3,88.42,284618.0,86.7555,86.8832,86.7555,86.8734,284618.0
2025-01-30 11:15:00,88.41,88.45,88.36,88.38,275188.0,86.8636,86.9029,86.8144,86.8341,275188.0
2025-01-30 11:20:00,88.38,88.38,88.22,88.22,142907.0,86.8341,86.8341,86.6769,86.6769,142907.0
2025-01-30 11:25:00,88.23,88.28,88.2,88.25,244527.0,86.6867,86.7358,86.6572,86.7064,244527.0
2025-01-30 11:30:00,88.25,88.31,88.25,88.29,197112.0,86.7064,86.7653,86.7064,86.7457,197112.0
2025-01-30 11:35:00,88.29,88.36,88.28,88.34,96372.0,86.7457,86.8144,86.7358,86.7948,96372.0
2025-01-30 11:40:00,88.35,88.4,88.3,88.34,161614.0,86.8046,86.8537,86.7555,86.7948,161614.0
2025-01-30 11:45:00,88.33,88.38,88.29,88.31,103172.0,86.785,86.8341,86.7457,86.7653,103172.0
2025-01-30 11:50:00,88.32,88.34,88.27,88.28,353732.0,86.7751,86.7948,86.726,86.7358,353732.0
2025-01-30 11:55:00,88.27,88.29,88.24,88.27,178941.0,86.726,86.7457,86.6965,86.726,178941.0
2025-01-30 12:00:00,88.27,88.33,88.26,88.33,139129.0,86.726,86.785,86.7162,86.785,139129.0
2025-01-30 12:05:00,88.33,88.36,88.3,88.34,102618.0,86.785,86.8144,86.7555,86.7948,102618.0
2025-01-30 12:10:00,88.34,88.42,88.34,88.4,160367.0,86.7948,86.8734,86.7948,86.8537,160367.0
2025-01-30 12:15:00,88.4,88.43,88.33,88.34,154001.0,86.8537,86.8832,86.785,86.7948,154001.0
2025-01-30 12:20:00,88.35,88.39,88.32,88.34,202235.0,86.8046,86.8439,86.7751,86.7948,202235.0
2025-01-30 12:25:00,88.36,88.41,88.35,88.37,60338.0,86.8144,86.8636,86.8046,86.8243,60338.0
2025-01-30 12:30:00,88.38,88.38,88.33,88.35,86976.0,86.8341,86.8341,86.785,86.8046,86976.0
2025-01-30 12:35:00,88.35,88.36,88.25,88.28,110694.0,86.8046,86.8144,86.7064,86.7358,110694.0
2025-01-30 12:40:00,88.28,88.32,88.27,88.31,125558.0,86.7358,86.7751,86.726,86.7653,125558.0
2025-01-30 12:45:00,88.31,88.37,88.3,88.37,85574.0,86.7653,86.8243,86.7555,86.8243,85574.0
2025-01-30 12:50:00,88.37,88.4,88.34,88.38,65304.0,86.8243,86.8537,86.7948,86.8341,65304.0
2025-01-30 12:55:00,88.38,88.43,88.37,88.42,149160.0,86.8341,86.8832,86.8243,86.8734,149160.0
2025-01-30 13:00:00,88.43,88.43,88.36,88.36,139518.0,86.8832,86.8832,86.8144,86.8144,139518.0
2025-01-30 13:05:00,88.36,88.37,88.27,88.29,112692.0,86.8144,86.8243,86.726,86.7457,112692.0
2025-01-30 13:10:00,88.3,88.33,88.3,88.31,34232.0,86.7555,86.785,86.7555,86.7653,34232.0
2025-01-30 13:15:00,88.32,88.36,88.31,88.36,164455.0,86.7751,86.8144,86.7653,86.8144,164455.0
2025-01-30 13:20:00,88.36,88.41,88.35,88.4,133212.0,86.8144,86.8636,86.8046,86.8537,133212.0
2025-01-30 13:25:00,88.4,88.42,88.39,88.4,105786.0,86.8537,86.8734,86.8439,86.8537,105786.0
2025-01-30 13:30:00,88.4,88.42,88.36,88.37,90294.0,86.8537,86.8734,86.8144,86.8243,90294.0
2025-01-30 13:35:00,88.38,88.41,88.35,88.41,111624.0,86.8341,86.8636,86.8046,86.8636,111624.0
2025-01-30 13:40:00,88.41,88.41,88.34,88.35,162931.0,86.8636,86.8636,86.7948,86.8046,162931.0
2025-01-30 13:45:00,88.36,88.43,88.35,88.42,80909.0,86.8144,86.8832,86.8046,86.8734,80909.0
2025-01-30 13:50:00,88.43,88.44,88.4,88.44,83500.0,86.8832,86.893,86.8537,86.893,83500.0
2025-01-30 13:55:00,88.44,88.46,88.4,88.42,106865.0,86.893,86.9127,86.8537,86.8734,106865.0
2025-01-30 14:00:00,88.42,88.5,88.42,88.5,191132.0,86.8734,86.952,86.8734,86.952,191132.0
2025-01-30 14:05:00,88.5,88.52,88.46,88.48,212382.0,86.952,86.9716,86.9127,86.9323,212382.0
2025-01-30 14:10:00,88.48,88.54,88.47,88.53,91903.0,86.9323,86.9913,86.9225,86.9815,91903.0
2025-01-30 14:15:00,88.52,88.55,88.46,88.48,209005.0,86.9716,87.0011,86.9127,86.9323,209005.0
2025-01-30 14:20:00,88.48,88.49,88.46,88.47,55749.0,86.9323,86.9422,86.9127,86.9225,55749.0
2025-01-30 14:25:00,88.47,88.51,88.46,88.49,113159.0,86.9225,86.9618,86.9127,86.9422,113159.0
2025-01-30 14:30:00,88.5,88.51,88.46,88.49,123855.0,86.952,86.9618,86.9127,86.9422,123855.0
2025-01-30 14:35:00,88.5,88.57,88.48,88.49,420521.0,86.952,87.0208,86.9323,86.9422,420521.0
2025-01-30 14:40:00,88.49,88.49,88.45,88.47,213447.0,86.9422,86.9422,86.9029,86.9225,213447.0
2025-01-30 14:45:00,88.48,88.52,88.46,88.47,311557.0,86.9323,86.9716,86.9127,86.9225,311557.0
2025-01-30 14:50:00,88.46,88.49,88.44,88.45,116573.0,86.9127,86.9422,86.893,86.9029,116573.0
2025-01-30 14:55:00,88.44,88.53,88.44,88.51,403411.0,86.893,86.9815,86.893,86.9618,403411.0
2025-01-30 15:00:00,88.51,88.51,88.44,88.48,321871.0,86.9618,86.9618,86.893,86.9323,321871.0
2025-01-30 15:05:00,88.48,88.48,88.43,88.44,164004.0,86.9323,86.9323,86.8832,86.893,164004.0
2025-01-30 15:10:00,88.44,88.46,88.44,88.46,89496.0,86.893,86.9127,86.893,86.9127,89496.0
2025-01-30 15:15:00,88.46,88.5,88.45,88.48,207966.0,86.9127,86.952,86.9029,86.9323,207966.0
2025-01-30 15:20:00,88.48,88.48,88.45,88.47,302195.0,86.9323,86.9323,86.9029,86.9225,302195.0
2025-01-30 15:25:00,88.47,88.48,88.45,88.46,141676.0,86.9225,86.9323,86.9029,86.9127,141676.0
2025-01-30 15:30:00,88.47,88.5,88.44,88.45,235976.0,86.9225,86.952,86.893,86.9029,235976.0
2025-01-30 15:35:00,88.45,88.45,88.31,88.34,823244.0,86.9029,86.9029,86.7653,86.7948,823244.0
2025-01-30 15:40:00,88.34,88.39,88.29,88.3,533263.0,86.7948,86.8439,86.7457,86.7555,533263.0
2025-01-30 15:45:00,88.3,88.34,88.17,88.31,962398.0,86.7555,86.7948,86.6278,86.7653,962398.0
2025-01-30 15:50:00,88.3,88.32,88.23,88.3,502295.0,86.7555,86.7751,86.6867,86.7555,502295.0
2025-01-30 15:55:00,88.3,88.37,88.22,88.33,1127723.0,86.7555,86.8243,86.6769,86.785,1127723.0
2025-01-31 09:30:00,88.38,88.51,88.37,88.51,540184.0,86.8341,86.9618,86.8243,86.9618,540184.0
2025-01-31 09:35:00,88.5,88.64,88.48,88.58,724332.0,86.952,87.0895,86.9323,87.0306,724332.0
2025-01-31 09:40:00,88.58,88.58,88.46,88.51,494827.0,87.0306,87.0306,86.9127,86.9618,494827.0
2025-01-31 09:45:00,88.5,88.61,88.5,88.6,299085.0,86.952,87.0601,86.952,87.0502,299085.0
2025-01-31 09:50:00,88.61,88.65,88.54,88.6,356182.0,87.0601,87.0994,86.9913,87.0502,356182.0
2025-01-31 09:55:00,88.61,88.66,88.59,88.59,273317.0,87.0601,87.1092,87.0404,87.0404,273317.0
2025-01-31 10:00:00,88.59,88.59,88.51,88.51,308599.0,87.0404,87.0404,86.9618,86.9618,308599.0
2025-01-31 10:05:00,88.51,88.6,88.5,88.54,194900.0,86.9618,87.0502,86.952,86.9913,194900.0
2025-01-31 10:10:00,88.54,88.54,88.47,88.51,153706.0,86.9913,86.9913,86.9225,86.9618,153706.0
2025-01-31 10:15:00,88.5,88.55,88.48,88.51,116463.0,86.952,87.0011,86.9323,86.9618,116463.0
2025-01-31 10:20:00,88.52,88.54,88.46,88.51,101831.0,86.9716,86.9913,86.9127,86.9618,101831.0
2025-01-31 10:25:00,88.51,88.52,88.41,88.45,134033.0,86.9618,86.9716,86.8636,86.9029,134033.0
2025-01-31 10:30:00,88.45,88.47,88.42,88.45,196675.0,86.9029,86.9225,86.8734,86.9029,196675.0
2025-01-31 10:35:00,88.46,88.53,88.44,88.52,265954.0,86.9127,86.9815,86.893,86.9716,265954.0
2025-01-31 10:40:00,88.53,88.56,88.47,88.48,195541.0,86.9815,87.0109,86.9225,86.9323,195541.0
2025-01-31 10:45:00,88.48,88.52,88.43,88.43,224403.0,86.9323,86.9716,86.8832,86.8832,224403.0
2025-01-31 10:50:00,88.43,88.53,88.41,88.52,218190.0,86.8832,86.9815,86.8636,86.9716,218190.0
2025-01-31 10:55:00,88.51,88.54,88.5,88.52,110335.0,86.9618,86.9913,86.952,86.9716,110335.0
2025-01-31 11:00:00,88.53,88.6,88.52,88.58,171424.0,86.9815,87.0502,86.9716,87.0306,171424.0
2025-01-31 11:05:00,88.58,88.63,88.58,88.61,140133.0,87.0306,87.0797,87.0306,87.0601,140133.0
2025-01-31 11:10:00,88.6,88.61,88.5,88.53,217229.0,87.0502,87.0601,86.952,86.9815,217229.0
2025-01-31 11:15:00,88.53,88.54,88.44,88.49,366355.0,86.9815,86.9913,86.893,86.9422,366355.0
2025-01-31 11:20:00,88.48,88.49,88.4,88.44,267523.0,86.9323,86.9422,86.8537,86.893,267523.0
2025-01-31 11:25:00,88.44,88.46,88.41,88.45,135614.0,86.893,86.9127,86.8636,86.9029,135614.0
2025-01-31 11:30:00,88.45,88.46,88.34,88.34,314621.0,86.9029,86.9127,86.7948,86.7948,314621.0
2025-01-31 11:35:00,88.34,88.36,88.29,88.34,338439.0,86.7948,86.8144,86.7457,86.7948,338439.0
2025-01-31 11:40:00,88.34,88.37,88.3,88.33,245931.0,86.7948,86.8243,86.7555,86.785,245931.0
2025-01-31 11:45:00,88.34,88.36,88.27,88.28,211134.0,86.7948,86.8144,86.726,86.7358,211134.0
2025-01-31 11:50:00,88.28,88.37,88.27,88.37,267072.0,86.7358,86.8243,86.726,86.8243,267072.0
2025-01-31 11:55:00,88.37,88.4,88.35,88.36,167212.0,86.8243,86.8537,86.8046,86.8144,167212.0
2025-01-31 12:00:00,88.36,88.41,88.31,88.34,436988.0,86.8144,86.8636,86.7653,86.7948,436988.0
2025-01-31 12:05:00,88.34,88.42,88.29,88.39,437044.0,86.7948,86.8734,86.7457,86.8439,437044.0
2025-01-31 12:10:00,88.4,88.41,88.32,88.33,238831.0,86.8537,86.8636,86.7751,86.785,238831.0
2025-01-31 12:15:00,88.31,88.37,88.3,88.37,135997.0,86.7653,86.8243,86.7555,86.8243,135997.0
2025-01-31 12:20:00,88.37,88.43,88.36,88.4,224179.0,86.8243,86.8832,86.8144,86.8537,224179.0
2025-01-31 12:25:00,88.4,88.42,88.38,88.41,120270.0,86.8537,86.8734,86.8341,86.8636,120270.0
2025-01-31 12:30:00,88.41,88.45,88.35,88.38,102240.0,86.8636,86.9029,86.8046,86.8341,102240.0
2025-01-31 12:35:00,88.37,88.43,88.35,88.42,93551.0,86.8243,86.8832,86.8046,86.8734,93551.0
2025-01-31 12:40:00,88.43,88.47,88.43,88.45,248501.0,86.8832,86.9225,86.8832,86.9029,248501.0
2025-01-31 12:45:00,88.45,88.47,88.42,88.43,143132.0,86.9029,86.9225,86.8734,86.8832,143132.0
2025-01-31 12:50:00,88.44,88.51,88.43,88.51,89643.0,86.893,86.9618,86.8832,86.9618,89643.0
2025-01-31 12:55:00,88.5,88.51,88.43,88.44,104404.0,86.952,86.9618,86.8832,86.893,104404.0
2025-01-31 13:00:00,88.44,88.44,88.4,88.42,86164.0,86.893,86.893,86.8537,86.8734,86164.0
2025-01-31 13:05:00,88.42,88.43,88.34,88.34,105137.0,86.8734,86.8832,86.7948,86.7948,105137.0
2025-01-31 13:10:00,88.34,88.37,88.32,88.34,125162.0,86.7948,86.8243,86.7751,86.7948,125162.0
2025-01-31 13:15:00,88.34,88.35,88.23,88.23,251989.0,86.7948,86.8046,86.6867,86.6867,251989.0
2025-01-31 13:20:00,88.23,88.3,88.14,88.16,650928.0,86.6867,86.7555,86.5983,86.6179,650928.0
2025-01-31 13:25:00,88.17,88.18,88.12,88.15,529504.0,86.6278,86.6376,86.5786,86.6081,529504.0
2025-01-31 13:30:00,88.14,88.22,88.12,88.22,821165.0,86.5983,86.6769,86.5786,86.6769,821165.0
2025-01-31 13:35:00,88.22,88.22,88.14,88.16,229678.0,86.6769,86.6769,86.5983,86.6179,229678.0
2025-01-31 13:40:00,88.16,88.19,88.12,88.19,287106.0,86.6179,86.6474,86.5786,86.6474,287106.0
2025-01-31 13:45:00,88.18,88.22,88.17,88.19,220703.0,86.6376,86.6769,86.6278,86.6474,220703.0
2025-01-31 13:50:00,88.18,88.19,88.08,88.1,405604.0,86.6376,86.6474,86.5393,86.559,405604.0
2025-01-31 13:55:00,88.1,88.11,88.01,88.02,721118.0,86.559,86.5688,86.4706,86.4804,721118.0
2025-01-31 14:00:00,88.02,88.1,87.99,88.08,781424.0,86.4804,86.559,86.4509,86.5393,781424.0
2025-01-31 14:05:00,88.09,88.13,88.05,88.06,367321.0,86.5492,86.5885,86.5099,86.5197,367321.0
2025-01-31 14:10:00,88.07,88.11,88.07,88.1,332925.0,86.5295,86.5688,86.5295,86.559,332925.0
2025-01-31 14:15:00,88.09,88.1,88.05,88.07,663799.0,86.5492,86.559,86.5099,86.5295,663799.0
2025-01-31 14:20:00,88.06,88.08,88.04,88.06,218513.0,86.5197,86.5393,86.5,86.5197,218513.0
2025-01-31 14:25:00,88.06,88.08,88.03,88.08,283382.0,86.5197,86.5393,86.4902,86.5393,283382.0
2025-01-31 14:30:00,88.08,88.08,87.96,87.98,1524875.0,86.5393,86.5393,86.4214,86.4411,1524875.0
2025-01-31 14:35:00,87.98,87.99,87.85,87.87,495249.0,86.4411,86.4509,86.3134,86.333,495249.0
2025-01-31 14:40:00,87.87,87.89,87.79,87.81,762168.0,86.333,86.3527,86.2544,86.2741,762168.0
2025-01-31 14:45:00,87.81,87.85,87.78,87.85,380318.0,86.2741,86.3134,86.2446,86.3134,380318.0
2025-01-31 14:50:00,87.86,87.86,87.79,87.8,527235.0,86.3232,86.3232,86.2544,86.2642,527235.0
2025-01-31 14:55:00,87.79,87.8,87.72,87.74,1057467.0,86.2544,86.2642,86.1856,86.2053,1057467.0
2025-01-31 15:00:00,87.74,87.76,87.64,87.65,729028.0,86.2053,86.2249,86.107,86.1169,729028.0
2025-01-31 15:05:00,87.65,87.66,87.58,87.61,522208.0,86.1169,86.1267,86.0481,86.0776,522208.0
2025-01-31 15:10:00,87.61,87.69,87.6,87.68,625604.0,86.0776,86.1562,86.0677,86.1463,625604.0
2025-01-31 15:15:00,87.68,87.68,87.61,87.63,605642.0,86.1463,86.1463,86.0776,86.0972,605642.0
2025-01-31 15:20:00,87.63,87.67,87.6,87.61,455160.0,86.0972,86.1365,86.0677,86.0776,455160.0
2025-01-31 15:25:00,87.61,87.61,87.45,87.51,1023509.0,86.0776,86.0776,85.9204,85.9793,1023509.0
2025-01-31 15:30:00,87.51,87.52,87.46,87.51,590566.0,85.9793,85.9891,85.9302,85.9793,590566.0
2025-01-31 15:35:00,87.51,87.53,87.48,87.48,492042.0,85.9793,85.999,85.9498,85.9498,492042.0
2025-01-31 15:40:00,87.48,87.49,87.44,87.45,929268.0,85.9498,85.9597,85.9105,85.9204,929268.0
2025-01-31 15:45:00,87.44,87.54,87.43,87.54,731527.0,85.9105,86.0088,85.9007,86.0088,731527.0
2025-01-31 15:50:00,87.54,87.59,87.49,87.52,1165338.0,86.0088,86.0579,85.9597,85.9891,1165338.0
2025-01-31 15:55:00,87.52,87.76,87.48,87.75,6463824.0,85.9891,86.2249,85.9498,86.2151,6463824.0
2025-02-03 09:30:00,88.58,88.65,88.47,88.56,1939933.0,87.3389,87.4079,87.2304,87.3192,1939933.0
2025-02-03 09:35:00,88.55,88.61,88.53,88.56,955753.0,87.3093,87.3685,87.2896,87.3192,955753.0
2025-02-03 09:40:00,88.57,88.63,88.55,88.56,804752.0,87.329,87.3882,87.3093,87.3192,804752.0
2025-02-03 09:45:00,88.55,88.58,88.51,88.53,747945.0,87.3093,87.3389,87.2699,87.2896,747945.0
2025-02-03 09:50:00,88.53,88.61,88.47,88.54,639227.0,87.2896,87.3685,87.2304,87.2994,639227.0
2025-02-03 09:55:00,88.55,88.57,88.51,88.53,535249.0,87.3093,87.329,87.2699,87.2896,535249.0
2025-02-03 10:00:00,88.53,88.6,88.37,88.6,934351.0,87.2896,87.3586,87.1318,87.3586,934351.0
2025-02-03 10:05:00,88.6,88.87,88.56,88.84,1553543.0,87.3586,87.6248,87.3192,87.5952,1553543.0
2025-02-03 10:10:00,88.84,88.96,88.83,88.89,1553626.0,87.5952,87.7135,87.5854,87.6445,1553626.0
2025-02-03 10:15:00,88.88,89.1,88.86,89.06,1128156.0,87.6347,87.8516,87.615,87.8121,1128156.0
2025-02-03 10:20:00,89.06,89.1,88.52,88.54,2264614.0,87.8121,87.8516,87.2797,87.2994,2264614.0
2025-02-03 10:25:00,88.54,88.56,88.34,88.39,1570301.0,87.2994,87.3192,87.1022,87.1515,1570301.0
2025-02-03 10:30:00,88.39,88.42,88.17,88.31,747586.0,87.1515,87.1811,86.9346,87.0727,747586.0
2025-02-03 10:35:00,88.3,88.45,88.27,88.33,963400.0,87.0628,87.2107,87.0332,87.0924,963400.0
2025-02-03 10:40:00,88.33,88.38,88.1,88.19,1172666.0,87.0924,87.1417,86.8656,86.9543,1172666.0
2025-02-03 10:45:00,88.2,88.32,88.17,88.28,816096.0,86.9642,87.0825,86.9346,87.0431,816096.0
2025-02-03 10:50:00,88.29,88.32,88.16,88.19,877912.0,87.0529,87.0825,86.9248,86.9543,877912.0
2025-02-03 10:55:00,88.19,88.21,88.09,88.2,625590.0,86.9543,86.9741,86.8557,86.9642,625590.0
2025-02-03 11:00:00,88.2,88.4,88.14,88.37,784514.0,86.9642,87.1614,86.905,87.1318,784514.0
2025-02-03 11:05:00,88.38,88.56,88.35,88.51,750400.0,87.1417,87.3192,87.1121,87.2699,750400.0
2025-02-03 11:10:00,88.5,88.59,88.46,88.55,332102.0,87.26,87.3487,87.2206,87.3093,332102.0
2025-02-03 11:15:00,88.55,88.58,88.44,88.51,394858.0,87.3093,87.3389,87.2008,87.2699,394858.0
2025-02-03 11:20:00,88.52,88.59,88.46,88.53,268643.0,87.2797,87.3487,87.2206,87.2896,268643.0
2025-02-03 11:25:00,88.53,88.61,88.48,88.52,288241.0,87.2896,87.3685,87.2403,87.2797,288241.0
2025-02-03 11:30:00,88.53,88.54,88.4,88.48,409469.0,87.2896,87.2994,87.1614,87.2403,409469.0
2025-02-03 11:35:00,88.49,88.52,88.35,88.37,359987.0,87.2501,87.2797,87.1121,87.1318,359987.0
2025-02-03 11:40:00,88.36,88.43,88.31,88.34,237300.0,87.122,87.191,87.0727,87.1022,237300.0
2025-02-03 11:45:00,88.35,88.38,88.3,88.36,428386.0,87.1121,87.1417,87.0628,87.122,428386.0
2025-02-03 11:50:00,88.35,88.36,88.24,88.24,511631.0,87.1121,87.122,87.0036,87.0036,511631.0
2025-02-03 11:55:00,88.24,88.33,88.17,88.31,478701.0,87.0036,87.0924,86.9346,87.0727,478701.0
2025-02-03 12:00:00,88.31,88.45,88.27,88.4,342739.0,87.0727,87.2107,87.0332,87.1614,342739.0
2025-02-03 12:05:00,88.4,88.43,88.29,88.38,223579.0,87.1614,87.191,87.0529,87.1417,223579.0
2025-02-03 12:10:00,88.37,88.38,88.26,88.29,198520.0,87.1318,87.1417,87.0234,87.0529,198520.0
2025-02-03 12:15:00,88.28,88.31,88.22,88.26,208368.0,87.0431,87.0727,86.9839,87.0234,208368.0
2025-02-03 12:20:00,88.24,88.27,88.14,88.17,346237.0,87.0036,87.0332,86.905,86.9346,346237.0
2025-02-03 12:25:00,88.18,88.27,88.16,88.25,257533.0,86.9445,87.0332,86.9248,87.0135,257533.0
2025-02-03 12:30:00,88.25,88.29,88.19,88.19,390062.0,87.0135,87.0529,86.9543,86.9543,390062.0
2025-02-03 12:35:00,88.2,88.23,88.1,88.13,191316.0,86.9642,86.9938,86.8656,86.8952,191316.0
2025-02-03 12:40:00,88.14,88.23,88.1,88.23,270362.0,86.905,86.9938,86.8656,86.9938,270362.0
2025-02-03 12:45:00,88.23,88.27,88.2,88.27,223335.0,86.9938,87.0332,86.9642,87.0332,223335.0
2025-02-03 12:50:00,88.27,88.34,88.25,88.28,263921.0,87.0332,87.1022,87.0135,87.0431,263921.0
2025-02-03 12:55:00,88.28,88.46,88.27,88.42,1172019.0,87.0431,87.2206,87.0332,87.1811,1172019.0
2025-02-03 13:00:00,88.41,88.47,88.4,88.45,229237.0,87.1713,87.2304,87.1614,87.2107,229237.0
2025-02-03 13:05:00,88.45,88.52,88.36,88.37,285121.0,87.2107,87.2797,87.122,87.1318,285121.0
2025-02-03 13:10:00,88.38,88.43,88.36,88.41,210370.0,87.1417,87.191,87.122,87.1713,210370.0
2025-02-03 13:15:00,88.41,88.43,88.28,88.31,404701.0,87.1713,87.191,87.0431,87.0727,404701.0
2025-02-03 13:20:00,88.31,88.32,88.26,88.28,163106.0,87.0727,87.0825,87.0234,87.0431,163106.0
2025-02-03 13:25:00,88.27,88.28,88.18,88.18,144099.0,87.0332,87.0431,86.9445,86.9445,144099.0
2025-02-03 13:30:00,88.19,88.24,88.17,88.2,358752.0,86.9543,87.0036,86.9346,86.9642,358752.0
2025-02-03 13:35:00,88.2,88.21,88.11,88.15,240055.0,86.9642,86.9741,86.8755,86.9149,240055.0
2025-02-03 13:40:00,88.16,88.17,88.09,88.16,315286.0,86.9248,86.9346,86.8557,86.9248,315286.0
2025-02-03 13:45:00,88.16,88.17,88.11,88.13,247199.0,86.9248,86.9346,86.8755,86.8952,247199.0
2025-02-03 13:50:00,88.13,88.17,88.1,88.16,219160.0,86.8952,86.9346,86.8656,86.9248,219160.0
2025-02-03 13:55:00,88.16,88.17,88.14,88.14,118493.0,86.9248,86.9346,86.905,86.905,118493.0
2025-02-03 14:00:00,88.15,88.2,88.13,88.2,137024.0,86.9149,86.9642,86.8952,86.9642,137024.0
2025-02-03 14:05:00,88.19,88.2,88.07,88.08,187197.0,86.9543,86.9642,86.836,86.8459,187197.0
2025-02-03 14:10:00,88.08,88.09,87.98,88.0,287001.0,86.8459,86.8557,86.7473,86.767,287001.0
2025-02-03 14:15:00,88.0,88.0,87.91,87.92,253461.0,86.767,86.767,86.6783,86.6881,253461.0
2025-02-03 14:20:00,87.91,87.94,87.86,87.9,311434.0,86.6783,86.7078,86.629,86.6684,311434.0
2025-02-03 14:25:00,87.91,87.93,87.87,87.88,151055.0,86.6783,86.698,86.6388,86.6487,151055.0
2025-02-03 14:30:00,87.87,87.89,87.8,87.86,768182.0,86.6388,86.6585,86.5698,86.629,768182.0
2025-02-03 14:35:00,87.85,88.0,87.85,87.98,197509.0,86.6191,86.767,86.6191,86.7473,197509.0
2025-02-03 14:40:00,87.98,88.01,87.92,87.98,149664.0,86.7473,86.7769,86.6881,86.7473,149664.0
2025-02-03 14:45:00,87.97,88.02,87.94,88.01,521650.0,86.7374,86.7867,86.7078,86.7769,521650.0
2025-02-03 14:50:00,88.01,88.09,88.0,88.05,353906.0,86.7769,86.8557,86.767,86.8163,353906.0
2025-02-03 14:55:00,88.05,88.13,88.04,88.06,383447.0,86.8163,86.8952,86.8064,86.8262,383447.0
2025-02-03 15:00:00,88.06,88.08,88.03,88.04,285994.0,86.8262,86.8459,86.7966,86.8064,285994.0
2025-02-03 15:05:00,88.04,88.04,87.97,88.01,250440.0,86.8064,86.8064,86.7374,86.7769,250440.0
2025-02-03 15:10:00,88.01,88.07,88.0,88.07,188225.0,86.7769,86.836,86.767,86.836,188225.0
2025-02-03 15:15:00,88.07,88.09,88.01,88.04,245895.0,86.836,86.8557,86.7769,86.8064,245895.0
2025-02-03 15:20:00,88.04,88.05,88.01,88.05,189969.0,86.8064,86.8163,86.7769,86.8163,189969.0
2025-02-03 15:25:00,88.05,88.12,88.02,88.12,312748.0,86.8163,86.8853,86.7867,86.8853,312748.0
2025-02-03 15:30:00,88.12,88.17,88.1,88.13,192010.0,86.8853,86.9346,86.8656,86.8952,192010.0
2025-02-03 15:35:00,88.13,88.15,88.11,88.12,192851.0,86.8952,86.9149,86.8755,86.8853,192851.0
2025-02-03 15:40:00,88.12,88.15,88.1,88.12,194115.0,86.8853,86.9149,86.8656,86.8853,194115.0
2025-02-03 15:45:00,88.12,88.16,88.09,88.09,426378.0,86.8853,86.9248,86.8557,86.8557,426378.0
2025-02-03 15:50:00,88.09,88.12,88.07,88.08,408981.0,86.8557,86.8853,86.836,86.8459,408981.0
2025-02-03 15:55:00,88.09,88.17,88.06,88.17,771636.0,86.8557,86.9346,86.8262,86.9346,771636.0
2025-02-04 09:30:00,87.55,87.6,87.49,87.49,544880.0,86.3233,86.3726,86.2641,86.2641,544880.0
2025-02-04 09:35:00,87.5,87.57,87.48,87.56,1042311.0,86.274,86.343,86.2543,86.3332,1042311.0
2025-02-04 09:40:00,87.56,87.65,87.53,87.55,370378.0,86.3332,86.4219,86.3036,86.3233,370378.0
2025-02-04 09:45:00,87.55,87.6,87.54,87.59,246599.0,86.3233,86.3726,86.3134,86.3627,246599.0
2025-02-04 09:50:00,87.59,87.63,87.56,87.63,275736.0,86.3627,86.4022,86.3332,86.4022,275736.0
2025-02-04 09:55:00,87.64,87.67,87.57,87.6,329328.0,86.412,86.4416,86.343,86.3726,329328.0
2025-02-04 10:00:00,87.59,87.81,87.58,87.73,1048905.0,86.3627,86.5797,86.3529,86.5008,1048905.0
2025-02-04 10:05:00,87.73,87.73,87.6,87.71,289464.0,86.5008,86.5008,86.3726,86.4811,289464.0
2025-02-04 10:10:00,87.71,87.8,87.68,87.71,484099.0,86.4811,86.5698,86.4515,86.4811,484099.0
2025-02-04 10:15:00,87.72,87.81,87.68,87.81,247255.0,86.4909,86.5797,86.4515,86.5797,247255.0
2025-02-04 10:20:00,87.81,87.84,87.63,87.63,245934.0,86.5797,86.6092,86.4022,86.4022,245934.0
2025-02-04 10:25:00,87.63,87.7,87.59,87.59,194734.0,86.4022,86.4712,86.3627,86.3627,194734.0
2025-02-04 10:30:00,87.6,87.65,87.58,87.59,1164670.0,86.3726,86.4219,86.3529,86.3627,1164670.0
2025-02-04 10:35:00,87.6,87.71,87.59,87.68,256274.0,86.3726,86.4811,86.3627,86.4515,256274.0
2025-02-04 10:40:00,87.69,87.72,87.62,87.64,240929.0,86.4613,86.4909,86.3923,86.412,240929.0
2025-02-04 10:45:00,87.63,87.71,87.63,87.7,190024.0,86.4022,86.4811,86.4022,86.4712,190024.0
2025-02-04 10:50:00,87.7,87.83,87.7,87.83,400983.0,86.4712,86.5994,86.4712,86.5994,400983.0
2025-02-04 10:55:00,87.82,87.96,87.82,87.86,801569.0,86.5895,86.7276,86.5895,86.629,801569.0
2025-02-04 11:00:00,87.87,88.09,87.87,88.08,806003.0,86.6388,86.8557,86.6388,86.8459,806003.0
2025-02-04 11:05:00,88.08,88.1,88.02,88.07,924192.0,86.8459,86.8656,86.7867,86.836,924192.0
2025-02-04 11:10:00,88.06,88.09,87.97,88.01,782647.0,86.8262,86.8557,86.7374,86.7769,782647.0
2025-02-04 11:15:00,88.01,88.09,87.98,87.99,421895.0,86.7769,86.8557,86.7473,86.7571,421895.0
2025-02-04 11:20:00,87.99,88.04,87.96,88.04,440788.0,86.7571,86.8064,86.7276,86.8064,440788.0
2025-02-04 11:25:00,88.03,88.14,88.02,88.09,942236.0,86.7966,86.905,86.7867,86.8557,942236.0
2025-02-04 11:30:00,88.09,88.14,88.06,88.08,619576.0,86.8557,86.905,86.8262,86.8459,619576.0
2025-02-04 11:35:00,88.08,88.14,88.01,88.02,289261.0,86.8459,86.905,86.7769,86.7867,289261.0
2025-02-04 11:40:00,88.02,88.04,87.91,87.92,411170.0,86.7867,86.8064,86.6783,86.6881,411170.0
2025-02-04 11:45:00,87.92,87.98,87.91,87.95,175440.0,86.6881,86.7473,86.6783,86.7177,175440.0
2025-02-04 11:50:00,87.96,87.98,87.95,87.95,76898.0,86.7276,86.7473,86.7177,86.7177,76898.0
2025-02-04 11:55:00,87.96,87.97,87.89,87.95,241257.0,86.7276,86.7374,86.6585,86.7177,241257.0
2025-02-04 12:00:00,87.95,88.0,87.92,87.98,175987.0,86.7177,86.767,86.6881,86.7473,175987.0
2025-02-04 12:05:00,87.98,87.98,87.9,87.92,131947.0,86.7473,86.7473,86.6684,86.6881,131947.0
2025-02-04 12:10:00,87.93,88.03,87.92,88.02,180780.0,86.698,86.7966,86.6881,86.7867,180780.0
2025-02-04 12:15:00,88.03,88.07,87.99,88.06,270583.0,86.7966,86.836,86.7571,86.8262,270583.0
2025-02-04 12:20:00,88.06,88.12,88.04,88.11,166283.0,86.8262,86.8853,86.8064,86.8755,166283.0
2025-02-04 12:25:00,88.11,88.2,88.11,88.19,186964.0,86.8755,86.9642,86.8755,86.9543,186964.0
2025-02-04 12:30:00,88.19,88.22,88.16,88.19,203433.0,86.9543,86.9839,86.9248,86.9543,203433.0
2025-02-04 12:35:00,88.18,88.21,88.13,88.14,160558.0,86.9445,86.9741,86.8952,86.905,160558.0
2025-02-04 12:40:00,88.13,88.13,88.05,88.11,272023.0,86.8952,86.8952,86.8163,86.8755,272023.0
2025-02-04 12:45:00,88.11,88.12,88.04,88.08,155313.0,86.8755,86.8853,86.8064,86.8459,155313.0
2025-02-04 12:50:00,88.07,88.14,88.06,88.09,90455.0,86.836,86.905,86.8262,86.8557,90455.0
2025-02-04 12:55:00,88.09,88.19,88.09,88.19,96361.0,86.8557,86.9543,86.8557,86.9543,96361.0
2025-02-04 13:00:00,88.19,88.22,88.17,88.21,201770.0,86.9543,86.9839,86.9346,86.9741,201770.0
2025-02-04 13:05:00,88.21,88.21,88.16,88.21,295017.0,86.9741,86.9741,86.9248,86.9741,295017.0
2025-02-04 13:10:00,88.2,88.25,88.18,88.22,123617.0,86.9642,87.0135,86.9445,86.9839,123617.0
2025-02-04 13:15:00,88.22,88.27,88.22,88.25,130068.0,86.9839,87.0332,86.9839,87.0135,130068.0
2025-02-04 13:20:00,88.25,88.31,88.23,88.26,214507.0,87.0135,87.0727,86.9938,87.0234,214507.0
2025-02-04 13:25:00,88.26,88.26,88.21,88.23,406796.0,87.0234,87.0234,86.9741,86.9938,406796.0
2025-02-04 13:30:00,88.23,88.25,88.19,88.2,151299.0,86.9938,87.0135,86.9543,86.9642,151299.0
2025-02-04 13:35:00,88.2,88.22,88.2,88.22,106976.0,86.9642,86.9839,86.9642,86.9839,106976.0
2025-02-04 13:40:00,88.22,88.27,88.21,88.23,235096.0,86.9839,87.0332,86.9741,86.9938,235096.0
2025-02-04 13:45:00,88.23,88.26,88.19,88.26,139932.0,86.9938,87.0234,86.9543,87.0234,139932.0
2025-02-04 13:50:00,88.26,88.26,88.2,88.26,102971.0,87.0234,87.0234,86.9642,87.0234,102971.0
2025-02-04 13:55:00,88.25,88.26,88.15,88.16,204197.0,87.0135,87.0234,86.9149,86.9248,204197.0
2025-02-04 14:00:00,88.16,88.24,88.14,88.23,105178.0,86.9248,87.0036,86.905,86.9938,105178.0
2025-02-04 14:05:00,88.23,88.3,88.22,88.23,123341.0,86.9938,87.0628,86.9839,86.9938,123341.0
2025-02-04 14:10:00,88.23,88.29,88.23,88.28,144799.0,86.9938,87.0529,86.9938,87.0431,144799.0
2025-02-04 14:15:00,88.29,88.3,88.26,88.29,142395.0,87.0529,87.0628,87.0234,87.0529,142395.0
2025-02-04 14:20:00,88.29,88.38,88.27,88.36,299027.0,87.0529,87.1417,87.0332,87.122,299027.0
2025-02-04 14:25:00,88.36,88.4,88.34,88.35,318214.0,87.122,87.1614,87.1022,87.1121,318214.0
2025-02-04 14:30:00,88.36,88.45,88.35,88.43,286892.0,87.122,87.2107,87.1121,87.191,286892.0
2025-02-04 14:35:00,88.43,88.44,88.36,88.37,185247.0,87.191,87.2008,87.122,87.1318,185247.0
2025-02-04 14:40:00,88.36,88.38,88.34,88.36,124660.0,87.122,87.1417,87.1022,87.122,124660.0
2025-02-04 14:45:00,88.37,88.37,88.27,88.29,339666.0,87.1318,87.1318,87.0332,87.0529,339666.0
2025-02-04 14:50:00,88.29,88.39,88.28,88.35,271838.0,87.0529,87.1515,87.0431,87.1121,271838.0
2025-02-04 14:55:00,88.36,88.41,88.31,88.39,297103.0,87.122,87.1713,87.0727,87.1515,297103.0
2025-02-04 15:00:00,88.39,88.44,88.32,88.33,369351.0,87.1515,87.2008,87.0825,87.0924,369351.0
2025-02-04 15:05:00,88.32,88.33,88.28,88.3,129037.0,87.0825,87.0924,87.0431,87.0628,129037.0
2025-02-04 15:10:00,88.3,88.36,88.3,88.33,189093.0,87.0628,87.122,87.0628,87.0924,189093.0
2025-02-04 15:15:00,88.33,88.36,88.32,88.33,110321.0,87.0924,87.122,87.0825,87.0924,110321.0
2025-02-04 15:20:00,88.32,88.34,88.27,88.34,175440.0,87.0825,87.1022,87.0332,87.1022,175440.0
2025-02-04 15:25:00,88.33,88.36,88.31,88.36,132481.0,87.0924,87.122,87.0727,87.122,132481.0
2025-02-04 15:30:00,88.36,88.38,88.34,88.37,191303.0,87.122,87.1417,87.1022,87.1318,191303.0
2025-02-04 15:35:00,88.36,88.37,88.33,88.36,223711.0,87.122,87.1318,87.0924,87.122,223711.0
2025-02-04 15:40:00,88.37,88.38,88.34,88.35,264354.0,87.1318,87.1417,87.1022,87.1121,264354.0
2025-02-04 15:45:00,88.36,88.38,88.34,88.37,463347.0,87.122,87.1417,87.1022,87.1318,463347.0
2025-02-04 15:50:00,88.37,88.4,88.33,88.37,841880.0,87.1318,87.1614,87.0924,87.1318,841880.0
2025-02-04 15:55:00,88.38,88.42,88.36,88.4,1550361.0,87.1417,87.1811,87.122,87.1614,1550361.0
2025-02-05 09:30:00,89.45,89.52,89.43,89.46,1426285.0,88.1967,88.2657,88.177,88.2065,1426285.0
2025-02-05 09:35:00,89.47,89.47,89.39,89.43,858897.0,88.2164,88.2164,88.1375,88.177,858897.0
2025-02-05 09:40:00,89.42,89.48,89.41,89.46,367885.0,88.1671,88.2263,88.1572,88.2065,367885.0
2025-02-05 09:45:00,89.47,89.67,89.43,89.67,734374.0,88.2164,88.4136,88.177,88.4136,734374.0
2025-02-05 09:50:00,89.66,89.67,89.54,89.59,1174681.0,88.4037,88.4136,88.2854,88.3347,1174681.0
2025-02-05 09:55:00,89.59,89.64,89.56,89.64,702370.0,88.3347,88.384,88.3051,88.384,702370.0
2025-02-05 10:00:00,89.64,90.02,89.63,89.92,2197350.0,88.384,88.7587,88.3742,88.6601,2197350.0
2025-02-05 10:05:00,89.91,89.92,89.76,89.78,906939.0,88.6502,88.6601,88.5023,88.5221,906939.0
2025-02-05 10:10:00,89.79,89.79,89.66,89.73,917610.0,88.5319,88.5319,88.4037,88.4728,917610.0
2025-02-05 10:15:00,89.73,89.89,89.73,89.82,702097.0,88.4728,88.6305,88.4728,88.5615,702097.0
2025-02-05 10:20:00,89.83,89.85,89.62,89.66,655719.0,88.5714,88.5911,88.3643,88.4037,655719.0
2025-02-05 10:25:00,89.66,89.71,89.61,89.7,324766.0,88.4037,88.453,88.3544,88.4432,324766.0
2025-02-05 10:30:00,89.7,89.79,89.66,89.66,334382.0,88.4432,88.5319,88.4037,88.4037,334382.0
2025-02-05 10:35:00,89.66,89.74,89.63,89.7,316397.0,88.4037,88.4826,88.3742,88.4432,316397.0
2025-02-05 10:40:00,89.7,89.76,89.66,89.73,347810.0,88.4432,88.5023,88.4037,88.4728,347810.0
2025-02-05 10:45:00,89.73,89.74,89.58,89.6,549486.0,88.4728,88.4826,88.3249,88.3446,549486.0
2025-02-05 10:50:00,89.59,89.64,89.56,89.63,336009.0,88.3347,88.384,88.3051,88.3742,336009.0
2025-02-05 10:55:00,89.64,89.76,89.63,89.73,211005.0,88.384,88.5023,88.3742,88.4728,211005.0
2025-02-05 11:00:00,89.73,89.82,89.67,89.82,310349.0,88.4728,88.5615,88.4136,88.5615,310349.0
2025-02-05 11:05:00,89.82,89.87,89.8,89.86,268833.0,88.5615,88.6108,88.5418,88.6009,268833.0
2025-02-05 11:10:00,89.87,89.89,89.7,89.71,306101.0,88.6108,88.6305,88.4432,88.453,306101.0
2025-02-05 11:15:00,89.72,89.82,89.7,89.79,633947.0,88.4629,88.5615,88.4432,88.5319,633947.0
2025-02-05 11:20:00,89.78,89.89,89.76,89.88,345170.0,88.5221,88.6305,88.5023,88.6207,345170.0
2025-02-05 11:25:00,89.88,89.88,89.78,89.79,223195.0,88.6207,88.6207,88.5221,88.5319,223195.0
2025-02-05 11:30:00,89.79,89.88,89.78,89.88,269552.0,88.5319,88.6207,88.5221,88.6207,269552.0
2025-02-05 11:35:00,89.88,89.88,89.78,89.78,247923.0,88.6207,88.6207,88.5221,88.5221,247923.0
2025-02-05 11:40:00,89.79,89.81,89.73,89.76,297724.0,88.5319,88.5516,88.4728,88.5023,297724.0
2025-02-05 11:45:00,89.76,89.76,89.69,89.73,206928.0,88.5023,88.5023,88.4333,88.4728,206928.0
2025-02-05 11:50:00,89.73,89.78,89.71,89.77,214646.0,88.4728,88.5221,88.453,88.5122,214646.0
2025-02-05 11:55:00,89.77,89.78,89.71,89.74,296674.0,88.5122,88.5221,88.453,88.4826,296674.0
2025-02-05 12:00:00,89.73,89.83,89.72,89.83,326100.0,88.4728,88.5714,88.4629,88.5714,326100.0
2025-02-05 12:05:00,89.83,89.84,89.76,89.79,112577.0,88.5714,88.5812,88.5023,88.5319,112577.0
2025-02-05 12:10:00,89.79,89.83,89.78,89.83,90335.0,88.5319,88.5714,88.5221,88.5714,90335.0
2025-02-05 12:15:00,89.83,89.88,89.82,89.83,114471.0,88.5714,88.6207,88.5615,88.5714,114471.0
2025-02-05 12:20:00,89.83,89.89,89.76,89.78,447284.0,88.5714,88.6305,88.5023,88.5221,447284.0
2025-02-05 12:25:00,89.78,89.82,89.77,89.77,90575.0,88.5221,88.5615,88.5122,88.5122,90575.0
2025-02-05 12:30:00,89.77,89.81,89.75,89.76,203146.0,88.5122,88.5516,88.4925,88.5023,203146.0
2025-02-05 12:35:00,89.77,89.79,89.73,89.78,162978.0,88.5122,88.5319,88.4728,88.5221,162978.0
2025-02-05 12:40:00,89.78,89.78,89.74,89.75,92042.0,88.5221,88.5221,88.4826,88.4925,92042.0
2025-02-05 12:45:00,89.76,89.91,89.76,89.91,374136.0,88.5023,88.6502,88.5023,88.6502,374136.0
2025-02-05 12:50:00,89.91,89.96,89.9,89.91,227740.0,88.6502,88.6995,88.6404,88.6502,227740.0
2025-02-05 12:55:00,89.91,89.93,89.88,89.89,168029.0,88.6502,88.67,88.6207,88.6305,168029.0
2025-02-05 13:00:00,89.9,89.95,89.85,89.92,111895.0,88.6404,88.6897,88.5911,88.6601,111895.0
2025-02-05 13:05:00,89.92,89.94,89.84,89.84,240855.0,88.6601,88.6798,88.5812,88.5812,240855.0
2025-02-05 13:10:00,89.84,89.86,89.83,89.84,81291.0,88.5812,88.6009,88.5714,88.5812,81291.0
2025-02-05 13:15:00,89.84,89.92,89.84,89.91,114881.0,88.5812,88.6601,88.5812,88.6502,114881.0
2025-02-05 13:20:00,89.92,89.99,89.91,89.99,328486.0,88.6601,88.7291,88.6502,88.7291,328486.0
2025-02-05 13:25:00,89.99,90.02,89.97,90.0,215184.0,88.7291,88.7587,88.7094,88.739,215184.0
2025-02-05 13:30:00,90.0,90.02,89.98,89.98,140930.0,88.739,88.7587,88.7193,88.7193,140930.0
2025-02-05 13:35:00,89.99,90.05,89.98,90.05,127041.0,88.7291,88.7883,88.7193,88.7883,127041.0
2025-02-05 13:40:00,90.04,90.09,90.04,90.07,714813.0,88.7784,88.8277,88.7784,88.808,714813.0
2025-02-05 13:45:00,90.07,90.08,90.04,90.08,329249.0,88.808,88.8179,88.7784,88.8179,329249.0
2025-02-05 13:50:00,90.08,90.12,90.07,90.12,310878.0,88.8179,88.8573,88.808,88.8573,310878.0
2025-02-05 13:55:00,90.12,90.18,90.09,90.13,333479.0,88.8573,88.9165,88.8277,88.8672,333479.0
2025-02-05 14:00:00,90.13,90.14,90.07,90.09,323888.0,88.8672,88.877,88.808,88.8277,323888.0
2025-02-05 14:05:00,90.09,90.15,90.07,90.11,420060.0,88.8277,88.8869,88.808,88.8474,420060.0
2025-02-05 14:10:00,90.1,90.11,90.06,90.07,168598.0,88.8376,88.8474,88.7981,88.808,168598.0
2025-02-05 14:15:00,90.08,90.08,90.04,90.06,163126.0,88.8179,88.8179,88.7784,88.7981,163126.0
2025-02-05 14:20:00,90.06,90.11,90.06,90.1,162773.0,88.7981,88.8474,88.7981,88.8376,162773.0
2025-02-05 14:25:00,90.1,90.1,90.06,90.06,129015.0,88.8376,88.8376,88.7981,88.7981,129015.0
2025-02-05 14:30:00,90.06,90.07,89.99,90.04,381574.0,88.7981,88.808,88.7291,88.7784,381574.0
2025-02-05 14:35:00,90.04,90.05,89.98,89.98,194476.0,88.7784,88.7883,88.7193,88.7193,194476.0
2025-02-05 14:40:00,89.98,90.0,89.94,89.96,207355.0,88.7193,88.739,88.6798,88.6995,207355.0
2025-02-05 14:45:00,89.95,90.01,89.93,89.94,541485.0,88.6897,88.7488,88.67,88.6798,541485.0
2025-02-05 14:50:00,89.95,89.99,89.93,89.95,285088.0,88.6897,88.7291,88.67,88.6897,285088.0
2025-02-05 14:55:00,89.95,89.99,89.93,89.96,209107.0,88.6897,88.7291,88.67,88.6995,209107.0
2025-02-05 15:00:00,89.95,89.96,89.9,89.92,331370.0,88.6897,88.6995,88.6404,88.6601,331370.0
2025-02-05 15:05:00,89.92,89.99,89.91,89.98,488857.0,88.6601,88.7291,88.6502,88.7193,488857.0
2025-02-05 15:10:00,89.99,90.01,89.95,89.97,821734.0,88.7291,88.7488,88.6897,88.7094,821734.0
2025-02-05 15:15:00,89.97,89.98,89.94,89.98,342802.0,88.7094,88.7193,88.6798,88.7193,342802.0
2025-02-05 15:20:00,89.98,90.0,89.96,89.97,360628.0,88.7193,88.739,88.6995,88.7094,360628.0
2025-02-05 15:25:00,89.97,90.01,89.94,90.0,287656.0,88.7094,88.7488,88.6798,88.739,287656.0
2025-02-05 15:30:00,90.01,90.02,89.94,90.02,536135.0,88.7488,88.7587,88.6798,88.7587,536135.0
2025-02-05 15:35:00,90.02,90.02,89.95,89.98,390783.0,88.7587,88.7587,88.6897,88.7193,390783.0
2025-02-05 15:40:00,89.98,89.99,89.91,89.92,475188.0,88.7193,88.7291,88.6502,88.6601,475188.0
2025-02-05 15:45:00,89.91,89.94,89.8,89.8,1077746.0,88.6502,88.6798,88.5418,88.5418,1077746.0
2025-02-05 15:50:00,89.81,89.88,89.8,89.86,1193485.0,88.5516,88.6207,88.5418,88.6009,1193485.0
2025-02-05 15:55:00,89.86,89.89,89.84,89.88,2936117.0,88.6009,88.6305,88.5812,88.6207,2936117.0
2025-02-06 09:30:00,89.86,89.9,89.8,89.84,378340.0,88.6009,88.6404,88.5418,88.5812,378340.0
2025-02-06 09:35:00,89.84,89.89,89.83,89.85,138451.0,88.5812,88.6305,88.5714,88.5911,138451.0
2025-02-06 09:40:00,89.85,89.99,89.84,89.99,400196.0,88.5911,88.7291,88.5812,88.7291,400196.0
2025-02-06 09:45:00,89.98,89.99,89.83,89.85,247355.0,88.7193,88.7291,88.5714,88.5911,247355.0
2025-02-06 09:50:00,89.84,89.97,89.84,89.89,292264.0,88.5812,88.7094,88.5812,88.6305,292264.0
2025-02-06 09:55:00,89.89,89.99,89.88,89.97,283461.0,88.6305,88.7291,88.6207,88.7094,283461.0
2025-02-06 10:00:00,89.97,90.05,89.94,90.04,292857.0,88.7094,88.7883,88.6798,88.7784,292857.0
2025-02-06 10:05:00,90.05,90.11,90.02,90.07,413912.0,88.7883,88.8474,88.7587,88.808,413912.0
2025-02-06 10:10:00,90.08,90.09,90.01,90.07,177313.0,88.8179,88.8277,88.7488,88.808,177313.0
2025-02-06 10:15:00,90.07,90.15,90.07,90.11,206340.0,88.808,88.8869,88.808,88.8474,206340.0
2025-02-06 10:20:00,90.11,90.15,90.05,90.08,336785.0,88.8474,88.8869,88.7883,88.8179,336785.0
2025-02-06 10:25:00,90.08,90.09,89.93,89.94,336451.0,88.8179,88.8277,88.67,88.6798,336451.0
2025-02-06 10:30:00,89.93,89.95,89.88,89.9,166878.0,88.67,88.6897,88.6207,88.6404,166878.0
2025-02-06 10:35:00,89.9,90.0,89.8,89.99,457687.0,88.6404,88.739,88.5418,88.7291,457687.0
2025-02-06 10:40:00,89.99,90.0,89.89,89.91,298266.0,88.7291,88.739,88.6305,88.6502,298266.0
2025-02-06 10:45:00,89.92,90.03,89.89,90.02,265669.0,88.6601,88.7686,88.6305,88.7587,265669.0
2025-02-06 10:50:00,90.03,90.03,89.92,89.93,318008.0,88.7686,88.7686,88.6601,88.67,318008.0
2025-02-06 10:55:00,89.93,89.98,89.87,89.98,225896.0,88.67,88.7193,88.6108,88.7193,225896.0
2025-02-06 11:00:00,89.98,90.03,89.93,89.96,174014.0,88.7193,88.7686,88.67,88.6995,174014.0
2025-02-06 11:05:00,89.95,89.97,89.85,89.88,197076.0,88.6897,88.7094,88.5911,88.6207,197076.0
2025-02-06 11:10:00,89.88,89.93,89.86,89.9,108699.0,88.6207,88.67,88.6009,88.6404,108699.0
2025-02-06 11:15:00,89.91,89.92,89.8,89.8,118380.0,88.6502,88.6601,88.5418,88.5418,118380.0
2025-02-06 11:20:00,89.81,89.83,89.74,89.79,340940.0,88.5516,88.5714,88.4826,88.5319,340940.0
2025-02-06 11:25:00,89.78,89.8,89.67,89.68,122906.0,88.5221,88.5418,88.4136,88.4235,122906.0
2025-02-06 11:30:00,89.68,89.7,89.64,89.69,225589.0,88.4235,88.4432,88.384,88.4333,225589.0
2025-02-06 11:35:00,89.69,89.73,89.54,89.62,275725.0,88.4333,88.4728,88.2854,88.3643,275725.0
2025-02-06 11:40:00,89.63,89.64,89.58,89.64,363013.0,88.3742,88.384,88.3249,88.384,363013.0
2025-02-06 11:45:00,89.64,89.65,89.59,89.59,138573.0,88.384,88.3939,88.3347,88.3347,138573.0
2025-02-06 11:50:00,89.6,89.65,89.59,89.63,153274.0,88.3446,88.3939,88.3347,88.3742,153274.0
2025-02-06 11:55:00,89.63,89.63,89.56,89.59,105956.0,88.3742,88.3742,88.3051,88.3347,105956.0
2025-02-06 12:00:00,89.59,89.65,89.58,89.61,172109.0,88.3347,88.3939,88.3249,88.3544,172109.0
2025-02-06 12:05:00,89.6,89.66,89.6,89.6,200791.0,88.3446,88.4037,88.3446,88.3446,200791.0
2025-02-06 12:10:00,89.6,89.62,89.57,89.62,344759.0,88.3446,88.3643,88.315,88.3643,344759.0
2025-02-06 12:15:00,89.61,89.66,89.6,89.61,240971.0,88.3544,88.4037,88.3446,88.3544,240971.0
2025-02-06 12:20:00,89.6,89.62,89.58,89.61,137390.0,88.3446,88.3643,88.3249,88.3544,137390.0
2025-02-06 12:25:00,89.61,89.64,89.61,89.63,69973.0,88.3544,88.384,88.3544,88.3742,69973.0
2025-02-06 12:30:00,89.64,89.7,89.6,89.69,94685.0,88.384,88.4432,88.3446,88.4333,94685.0
2025-02-06 12:35:00,89.7,89.75,89.69,89.72,127203.0,88.4432,88.4925,88.4333,88.4629,127203.0
2025-02-06 12:40:00,89.72,89.75,89.72,89.73,75852.0,88.4629,88.4925,88.4629,88.4728,75852.0
2025-02-06 12:45:00,89.72,89.76,89.72,89.76,75348.0,88.4629,88.5023,88.4629,88.5023,75348.0
2025-02-06 12:50:00,89.76,89.8,89.74,89.78,175107.0,88.5023,88.5418,88.4826,88.5221,175107.0
2025-02-06 12:55:00,89.78,89.82,89.78,89.78,90930.0,88.5221,88.5615,88.5221,88.5221,90930.0
2025-02-06 13:00:00,89.78,89.89,89.78,89.88,333975.0,88.5221,88.6305,88.5221,88.6207,333975.0
2025-02-06 13:05:00,89.88,89.94,89.87,89.94,308311.0,88.6207,88.6798,88.6108,88.6798,308311.0
2025-02-06 13:10:00,89.95,89.96,89.91,89.95,242237.0,88.6897,88.6995,88.6502,88.6897,242237.0
2025-02-06 13:15:00,89.96,90.05,89.96,90.04,246605.0,88.6995,88.7883,88.6995,88.7784,246605.0
2025-02-06 13:20:00,90.04,90.06,89.97,89.98,163908.0,88.7784,88.7981,88.7094,88.7193,163908.0
2025-02-06 13:25:00,89.98,90.1,89.97,90.07,497208.0,88.7193,88.8376,88.7094,88.808,497208.0
2025-02-06 13:30:00,90.07,90.08,89.98,89.98,261529.0,88.808,88.8179,88.7193,88.7193,261529.0
2025-02-06 13:35:00,89.99,90.06,89.98,90.06,165731.0,88.7291,88.7981,88.7193,88.7981,165731.0
2025-02-06 13:40:00,90.06,90.11,90.04,90.11,150087.0,88.7981,88.8474,88.7784,88.8474,150087.0
2025-02-06 13:45:00,90.11,90.12,90.05,90.12,81017.0,88.8474,88.8573,88.7883,88.8573,81017.0
2025-02-06 13:50:00,90.12,90.12,90.08,90.1,90138.0,88.8573,88.8573,88.8179,88.8376,90138.0
2025-02-06 13:55:00,90.1,90.14,90.08,90.12,118181.0,88.8376,88.877,88.8179,88.8573,118181.0
2025-02-06 14:00:00,90.12,90.13,90.0,90.0,166588.0,88.8573,88.8672,88.739,88.739,166588.0
2025-02-06 14:05:00,90.0,90.02,89.96,90.01,191078.0,88.739,88.7587,88.6995,88.7488,191078.0
2025-02-06 14:10:00,90.01,90.02,89.98,89.99,64251.0,88.7488,88.7587,88.7193,88.7291,64251.0
2025-02-06 14:15:00,89.99,90.0,89.87,89.87,183501.0,88.7291,88.739,88.6108,88.6108,183501.0
2025-02-06 14:20:00,89.88,89.88,89.81,89.84,122912.0,88.6207,88.6207,88.5516,88.5812,122912.0
2025-02-06 14:25:00,89.84,89.86,89.81,89.84,85778.0,88.5812,88.6009,88.5516,88.5812,85778.0
2025-02-06 14:30:00,89.83,89.93,89.82,89.93,111905.0,88.5714,88.67,88.5615,88.67,111905.0
2025-02-06 14:35:00,89.92,89.96,89.9,89.93,142818.0,88.6601,88.6995,88.6404,88.67,142818.0
2025-02-06 14:40:00,89.93,89.97,89.9,89.97,117146.0,88.67,88.7094,88.6404,88.7094,117146.0
2025-02-06 14:45:00,89.97,90.0,89.94,89.94,96432.0,88.7094,88.739,88.6798,88.6798,96432.0
2025-02-06 14:50:00,89.95,89.96,89.85,89.87,109295.0,88.6897,88.6995,88.5911,88.6108,109295.0
2025-02-06 14:55:00,89.87,89.89,89.81,89.89,158173.0,88.6108,88.6305,88.5516,88.6305,158173.0
2025-02-06 15:00:00,89.89,89.91,89.84,89.87,161299.0,88.6305,88.6502,88.5812,88.6108,161299.0
2025-02-06 15:05:00,89.87,89.89,89.85,89.88,157382.0,88.6108,88.6305,88.5911,88.6207,157382.0
2025-02-06 15:10:00,89.87,89.92,89.86,89.91,195235.0,88.6108,88.6601,88.6009,88.6502,195235.0
2025-02-06 15:15:00,89.91,89.93,89.88,89.9,117384.0,88.6502,88.67,88.6207,88.6404,117384.0
2025-02-06 15:20:00,89.9,89.91,89.87,89.88,161974.0,88.6404,88.6502,88.6108,88.6207,161974.0
2025-02-06 15:25:00,89.88,89.9,89.85,89.85,59319.0,88.6207,88.6404,88.5911,88.5911,59319.0
2025-02-06 15:30:00,89.85,89.85,89.8,89.83,349890.0,88.5911,88.5911,88.5418,88.5714,349890.0
2025-02-06 15:35:00,89.83,89.89,89.83,89.87,124974.0,88.5714,88.6305,88.5714,88.6108,124974.0
2025-02-06 15:40:00,89.86,89.88,89.84,89.88,205464.0,88.6009,88.6207,88.5812,88.6207,205464.0
2025-02-06 15:45:00,89.88,89.92,89.85,89.92,264766.0,88.6207,88.6601,88.5911,88.6601,264766.0
2025-02-06 15:50:00,89.92,89.94,89.9,89.92,514469.0,88.6601,88.6798,88.6404,88.6601,514469.0
2025-02-06 15:55:00,89.91,89.93,89.85,89.86,885151.0,88.6502,88.67,88.5911,88.6009,885151.0
2025-02-07 09:30:00,89.24,89.33,89.2,89.31,526760.0,87.9896,88.0784,87.9502,88.0586,526760.0
2025-02-07 09:35:00,89.3,89.41,89.3,89.35,348156.0,88.0488,88.1572,88.0488,88.0981,348156.0
2025-02-07 09:40:00,89.34,89.35,89.22,89.24,313660.0,88.0882,88.0981,87.9699,87.9896,313660.0
2025-02-07 09:45:00,89.24,89.28,89.19,89.23,345412.0,87.9896,88.0291,87.9403,87.9798,345412.0
2025-02-07 09:50:00,89.24,89.31,89.23,89.28,812247.0,87.9896,88.0586,87.9798,88.0291,812247.0
2025-02-07 09:55:00,89.28,89.3,89.21,89.26,367040.0,88.0291,88.0488,87.96,88.0093,367040.0
2025-02-07 10:00:00,89.25,89.27,89.07,89.22,796430.0,87.9995,88.0192,87.822,87.9699,796430.0
2025-02-07 10:05:00,89.24,89.24,89.1,89.18,454468.0,87.9896,87.9896,87.8516,87.9305,454468.0
2025-02-07 10:10:00,89.18,89.22,89.06,89.18,349243.0,87.9305,87.9699,87.8121,87.9305,349243.0
2025-02-07 10:15:00,89.18,89.21,89.06,89.1,294547.0,87.9305,87.96,87.8121,87.8516,294547.0
2025-02-07 10:20:00,89.1,89.16,89.03,89.09,426380.0,87.8516,87.9107,87.7826,87.8417,426380.0
2025-02-07 10:25:00,89.09,89.14,89.06,89.1,356914.0,87.8417,87.891,87.8121,87.8516,356914.0
2025-02-07 10:30:00,89.09,89.17,89.05,89.14,262331.0,87.8417,87.9206,87.8023,87.891,262331.0
2025-02-07 10:35:00,89.14,89.14,89.01,89.02,363817.0,87.891,87.891,87.7628,87.7727,363817.0
2025-02-07 10:40:00,89.01,89.02,88.94,88.98,528434.0,87.7628,87.7727,87.6938,87.7333,528434.0
2025-02-07 10:45:00,88.98,89.03,88.93,89.02,233898.0,87.7333,87.7826,87.684,87.7727,233898.0
2025-02-07 10:50:00,89.02,89.28,89.02,89.26,651340.0,87.7727,88.0291,87.7727,88.0093,651340.0
2025-02-07 10:55:00,89.25,89.27,89.15,89.16,577567.0,87.9995,88.0192,87.9009,87.9107,577567.0
2025-02-07 11:00:00,89.15,89.19,89.1,89.15,300467.0,87.9009,87.9403,87.8516,87.9009,300467.0
2025-02-07 11:05:00,89.14,89.14,89.05,89.12,262751.0,87.891,87.891,87.8023,87.8713,262751.0
2025-02-07 11:10:00,89.12,89.23,89.07,89.22,537702.0,87.8713,87.9798,87.822,87.9699,537702.0
2025-02-07 11:15:00,89.22,89.29,89.1,89.16,727061.0,87.9699,88.0389,87.8516,87.9107,727061.0
2025-02-07 11:20:00,89.16,89.27,89.12,89.26,331180.0,87.9107,88.0192,87.8713,88.0093,331180.0
2025-02-07 11:25:00,89.26,89.3,89.22,89.29,327213.0,88.0093,88.0488,87.9699,88.0389,327213.0
2025-02-07 11:30:00,89.28,89.28,89.22,89.28,227757.0,88.0291,88.0291,87.9699,88.0291,227757.0
2025-02-07 11:35:00,89.28,89.43,89.27,89.38,185115.0,88.0291,88.177,88.0192,88.1277,185115.0
2025-02-07 11:40:00,89.38,89.45,89.37,89.41,227091.0,88.1277,88.1967,88.1178,88.1572,227091.0
2025-02-07 11:45:00,89.4,89.41,89.3,89.31,401206.0,88.1474,88.1572,88.0488,88.0586,401206.0
2025-02-07 11:50:00,89.31,89.34,89.27,89.28,131726.0,88.0586,88.0882,88.0192,88.0291,131726.0
2025-02-07 11:55:00,89.28,89.28,89.17,89.23,201381.0,88.0291,88.0291,87.9206,87.9798,201381.0
2025-02-07 12:00:00,89.22,89.24,89.14,89.16,114906.0,87.9699,87.9896,87.891,87.9107,114906.0
2025-02-07 12:05:00,89.16,89.19,89.12,89.18,212712.0,87.9107,87.9403,87.8713,87.9305,212712.0
2025-02-07 12:10:00,89.17,89.2,89.11,89.17,288284.0,87.9206,87.9502,87.8614,87.9206,288284.0
2025-02-07 12:15:00,89.16,89.29,89.11,89.25,376094.0,87.9107,88.0389,87.8614,87.9995,376094.0
2025-02-07 12:20:00,89.25,89.25,89.17,89.23,267615.0,87.9995,87.9995,87.9206,87.9798,267615.0
2025-02-07 12:25:00,89.23,89.25,89.16,89.18,123195.0,87.9798,87.9995,87.9107,87.9305,123195.0
2025-02-07 12:30:00,89.19,89.24,89.16,89.22,150957.0,87.9403,87.9896,87.9107,87.9699,150957.0
2025-02-07 12:35:00,89.22,89.22,89.16,89.16,144200.0,87.9699,87.9699,87.9107,87.9107,144200.0
2025-02-07 12:40:00,89.16,89.16,89.1,89.14,168010.0,87.9107,87.9107,87.8516,87.891,168010.0
2025-02-07 12:45:00,89.14,89.15,89.09,89.14,131118.0,87.891,87.9009,87.8417,87.891,131118.0
2025-02-07 12:50:00,89.14,89.15,89.11,89.14,95826.0,87.891,87.9009,87.8614,87.891,95826.0
2025-02-07 12:55:00,89.14,89.14,89.09,89.09,150814.0,87.891,87.891,87.8417,87.8417,150814.0
2025-02-07 13:00:00,89.09,89.12,89.06,89.12,144884.0,87.8417,87.8713,87.8121,87.8713,144884.0
2025-02-07 13:05:00,89.11,89.2,89.11,89.2,144662.0,87.8614,87.9502,87.8614,87.9502,144662.0
2025-02-07 13:10:00,89.19,89.2,89.15,89.2,121460.0,87.9403,87.9502,87.9009,87.9502,121460.0
2025-02-07 13:15:00,89.19,89.22,89.15,89.15,160231.0,87.9403,87.9699,87.9009,87.9009,160231.0
2025-02-07 13:20:00,89.15,89.22,89.14,89.22,135576.0,87.9009,87.9699,87.891,87.9699,135576.0
2025-02-07 13:25:00,89.21,89.22,89.18,89.19,392886.0,87.96,87.9699,87.9305,87.9403,392886.0
2025-02-07 13:30:00,89.19,89.23,89.18,89.2,222767.0,87.9403,87.9798,87.9305,87.9502,222767.0
2025-02-07 13:35:00,89.19,89.2,89.16,89.18,124707.0,87.9403,87.9502,87.9107,87.9305,124707.0
2025-02-07 13:40:00,89.18,89.19,89.14,89.15,89690.0,87.9305,87.9403,87.891,87.9009,89690.0
2025-02-07 13:45:00,89.16,89.19,89.12,89.18,98007.0,87.9107,87.9403,87.8713,87.9305,98007.0
2025-02-07 13:50:00,89.19,89.23,89.16,89.2,95068.0,87.9403,87.9798,87.9107,87.9502,95068.0
2025-02-07 13:55:00,89.2,89.24,89.19,89.21,101066.0,87.9502,87.9896,87.9403,87.96,101066.0
2025-02-07 14:00:00,89.22,89.27,89.21,89.22,98572.0,87.9699,88.0192,87.96,87.9699,98572.0
2025-02-07 14:05:00,89.21,89.24,89.19,89.2,77903.0,87.96,87.9896,87.9403,87.9502,77903.0
2025-02-07 14:10:00,89.21,89.29,89.2,89.27,151765.0,87.96,88.0389,87.9502,88.0192,151765.0
2025-02-07 14:15:00,89.27,89.29,89.26,89.27,108688.0,88.0192,88.0389,88.0093,88.0192,108688.0
2025-02-07 14:20:00,89.28,89.3,89.26,89.28,105171.0,88.0291,88.0488,88.0093,88.0291,105171.0
2025-02-07 14:25:00,89.28,89.29,89.26,89.28,138590.0,88.0291,88.0389,88.0093,88.0291,138590.0
2025-02-07 14:30:00,89.28,89.29,89.21,89.22,102546.0,88.0291,88.0389,87.96,87.9699,102546.0
2025-02-07 14:35:00,89.22,89.24,89.19,89.23,105301.0,87.9699,87.9896,87.9403,87.9798,105301.0
2025-02-07 14:40:00,89.23,89.23,89.18,89.19,72975.0,87.9798,87.9798,87.9305,87.9403,72975.0
2025-02-07 14:45:00,89.19,89.23,89.18,89.19,135645.0,87.9403,87.9798,87.9305,87.9403,135645.0
2025-02-07 14:50:00,89.19,89.24,89.18,89.23,91177.0,87.9403,87.9896,87.9305,87.9798,91177.0
2025-02-07 14:55:00,89.23,89.26,89.18,89.26,312363.0,87.9798,88.0093,87.9305,88.0093,312363.0
2025-02-07 15:00:00,89.26,89.33,89.26,89.31,205481.0,88.0093,88.0784,88.0093,88.0586,205481.0
2025-02-07 15:05:00,89.31,89.32,89.28,89.3,98238.0,88.0586,88.0685,88.0291,88.0488,98238.0
2025-02-07 15:10:00,89.29,89.35,89.28,89.35,314506.0,88.0389,88.0981,88.0291,88.0981,314506.0
2025-02-07 15:15:00,89.34,89.37,89.32,89.32,442614.0,88.0882,88.1178,88.0685,88.0685,442614.0
2025-02-07 15:20:00,89.32,89.33,89.26,89.26,256664.0,88.0685,88.0784,88.0093,88.0093,256664.0
2025-02-07 15:25:00,89.26,89.29,89.2,89.2,225641.0,88.0093,88.0389,87.9502,87.9502,225641.0
2025-02-07 15:30:00,89.2,89.22,89.16,89.19,409903.0,87.9502,87.9699,87.9107,87.9403,409903.0
2025-02-07 15:35:00,89.19,89.21,89.17,89.2,305740.0,87.9403,87.96,87.9206,87.9502,305740.0
2025-02-07 15:40:00,89.2,89.24,89.2,89.2,306954.0,87.9502,87.9896,87.9502,87.9502,306954.0
2025-02-07 15:45:00,89.2,89.23,89.19,89.19,372819.0,87.9502,87.9798,87.9403,87.9403,372819.0
2025-02-07 15:50:00,89.2,89.25,89.2,89.25,573521.0,87.9502,87.9995,87.9502,87.9995,573521.0
2025-02-07 15:55:00,89.25,89.3,89.23,89.26,1685575.0,87.9995,88.0488,87.9798,88.0093,1685575.0
2025-02-10 09:30:00,89.26,89.36,89.25,89.29,430559.0,88.0093,88.1079,87.9995,88.0389,430559.0
2025-02-10 09:35:00,89.3,89.39,89.29,89.31,360957.0,88.0488,88.1375,88.0389,88.0586,360957.0
2025-02-10 09:40:00,89.31,89.35,89.3,89.32,184045.0,88.0586,88.0981,88.0488,88.0685,184045.0
2025-02-10 09:45:00,89.31,89.36,89.31,89.33,110362.0,88.0586,88.1079,88.0586,88.0784,110362.0
2025-02-10 09:50:00,89.33,89.37,89.31,89.35,127975.0,88.0784,88.1178,88.0586,88.0981,127975.0
2025-02-10 09:55:00,89.36,89.38,89.32,89.34,171091.0,88.1079,88.1277,88.0685,88.0882,171091.0
2025-02-10 10:00:00,89.34,89.45,89.33,89.42,180778.0,88.0882,88.1967,88.0784,88.1671,180778.0
2025-02-10 10:05:00,89.42,89.44,89.32,89.33,111452.0,88.1671,88.1868,88.0685,88.0784,111452.0
2025-02-10 10:10:00,89.33,89.41,89.31,89.35,156576.0,88.0784,88.1572,88.0586,88.0981,156576.0
2025-02-10 10:15:00,89.35,89.4,89.3,89.34,194928.0,88.0981,88.1474,88.0488,88.0882,194928.0
2025-02-10 10:20:00,89.34,89.39,89.32,89.32,129869.0,88.0882,88.1375,88.0685,88.0685,129869.0
2025-02-10 10:25:00,89.32,89.42,89.32,89.42,134358.0,88.0685,88.1671,88.0685,88.1671,134358.0
2025-02-10 10:30:00,89.41,89.44,89.38,89.38,108124.0,88.1572,88.1868,88.1277,88.1277,108124.0
2025-02-10 10:35:00,89.38,89.45,89.35,89.44,187530.0,88.1277,88.1967,88.0981,88.1868,187530.0
2025-02-10 10:40:00,89.43,89.53,89.42,89.49,354314.0,88.177,88.2756,88.1671,88.2361,354314.0
2025-02-10 10:45:00,89.5,89.51,89.4,89.4,347785.0,88.246,88.2558,88.1474,88.1474,347785.0
2025-02-10 10:50:00,89.4,89.43,89.33,89.41,103297.0,88.1474,88.177,88.0784,88.1572,103297.0
2025-02-10 10:55:00,89.41,89.44,89.36,89.39,109866.0,88.1572,88.1868,88.1079,88.1375,109866.0
2025-02-10 11:00:00,89.38,89.4,89.31,89.34,163729.0,88.1277,88.1474,88.0586,88.0882,163729.0
2025-02-10 11:05:00,89.33,89.33,89.24,89.25,202980.0,88.0784,88.0784,87.9896,87.9995,202980.0
2025-02-10 11:10:00,89.25,89.26,89.23,89.25,130317.0,87.9995,88.0093,87.9798,87.9995,130317.0
2025-02-10 11:15:00,89.25,89.29,89.17,89.26,110207.0,87.9995,88.0389,87.9206,88.0093,110207.0
2025-02-10 11:20:00,89.25,89.27,89.21,89.24,94207.0,87.9995,88.0192,87.96,87.9896,94207.0
2025-02-10 11:25:00,89.24,89.29,89.22,89.25,172710.0,87.9896,88.0389,87.9699,87.9995,172710.0
2025-02-10 11:30:00,89.26,89.27,89.16,89.16,116097.0,88.0093,88.0192,87.9107,87.9107,116097.0
2025-02-10 11:35:00,89.16,89.17,89.11,89.14,173444.0,87.9107,87.9206,87.8614,87.891,173444.0
2025-02-10 11:40:00,89.13,89.15,89.12,89.14,48773.0,87.8812,87.9009,87.8713,87.891,48773.0
2025-02-10 11:45:00,89.14,89.16,89.1,89.13,58787.0,87.891,87.9107,87.8516,87.8812,58787.0
2025-02-10 11:50:00,89.13,89.16,89.11,89.14,84278.0,87.8812,87.9107,87.8614,87.891,84278.0
2025-02-10 11:55:00,89.15,89.15,89.12,89.13,58952.0,87.9009,87.9009,87.8713,87.8812,58952.0
2025-02-10 12:00:00,89.13,89.13,89.05,89.05,128226.0,87.8812,87.8812,87.8023,87.8023,128226.0
2025-02-10 12:05:00,89.06,89.09,89.04,89.07,155172.0,87.8121,87.8417,87.7924,87.822,155172.0
2025-02-10 12:10:00,89.06,89.07,89.01,89.02,94188.0,87.8121,87.822,87.7628,87.7727,94188.0
2025-02-10 12:15:00,89.01,89.03,88.96,88.98,171572.0,87.7628,87.7826,87.7135,87.7333,171572.0
2025-02-10 12:20:00,88.98,89.0,88.95,88.99,61901.0,87.7333,87.753,87.7037,87.7431,61901.0
2025-02-10 12:25:00,88.99,89.07,88.98,89.05,78046.0,87.7431,87.822,87.7333,87.8023,78046.0
2025-02-10 12:30:00,89.06,89.06,88.99,89.01,971011.0,87.8121,87.8121,87.7431,87.7628,971011.0
2025-02-10 12:35:00,89.0,89.01,88.96,89.0,56187.0,87.753,87.7628,87.7135,87.753,56187.0
2025-02-10 12:40:00,89.0,89.04,88.98,89.02,73455.0,87.753,87.7924,87.7333,87.7727,73455.0
2025-02-10 12:45:00,89.02,89.02,88.94,88.95,82611.0,87.7727,87.7727,87.6938,87.7037,82611.0
2025-02-10 12:50:00,88.95,89.01,88.95,89.0,108396.0,87.7037,87.7628,87.7037,87.753,108396.0
2025-02-10 12:55:00,89.01,89.06,89.0,89.02,86666.0,87.7628,87.8121,87.753,87.7727,86666.0
2025-02-10 13:00:00,89.03,89.04,89.01,89.03,47966.0,87.7826,87.7924,87.7628,87.7826,47966.0
2025-02-10 13:05:00,89.03,89.08,89.01,89.06,70789.0,87.7826,87.8319,87.7628,87.8121,70789.0
2025-02-10 13:10:00,89.06,89.09,89.05,89.09,93296.0,87.8121,87.8417,87.8023,87.8417,93296.0
2025-02-10 13:15:00,89.09,89.11,89.06,89.1,58630.0,87.8417,87.8614,87.8121,87.8516,58630.0
2025-02-10 13:20:00,89.11,89.14,89.1,89.11,120866.0,87.8614,87.891,87.8516,87.8614,120866.0
2025-02-10 13:25:00,89.1,89.11,89.05,89.08,154943.0,87.8516,87.8614,87.8023,87.8319,154943.0
2025-02-10 13:30:00,89.08,89.1,89.03,89.06,71893.0,87.8319,87.8516,87.7826,87.8121,71893.0
2025-02-10 13:35:00,89.05,89.05,89.01,89.03,100979.0,87.8023,87.8023,87.7628,87.7826,100979.0
2025-02-10 13:40:00,89.03,89.06,89.01,89.01,151857.0,87.7826,87.8121,87.7628,87.7628,151857.0
2025-02-10 13:45:00,89.0,89.01,88.97,89.01,113737.0,87.753,87.7628,87.7234,87.7628,113737.0
2025-02-10 13:50:00,89.0,89.02,88.98,89.0,67372.0,87.753,87.7727,87.7333,87.753,67372.0
2025-02-10 13:55:00,88.99,89.02,88.98,89.02,75621.0,87.7431,87.7727,87.7333,87.7727,75621.0
2025-02-10 14:00:00,89.02,89.06,89.0,89.05,49696.0,87.7727,87.8121,87.753,87.8023,49696.0
2025-02-10 14:05:00,89.05,89.06,89.03,89.03,37943.0,87.8023,87.8121,87.7826,87.7826,37943.0
2025-02-10 14:10:00,89.03,89.08,89.02,89.06,44108.0,87.7826,87.8319,87.7727,87.8121,44108.0
2025-02-10 14:15:00,89.05,89.07,89.03,89.04,72460.0,87.8023,87.822,87.7826,87.7924,72460.0
2025-02-10 14:20:00,89.04,89.06,89.03,89.03,33425.0,87.7924,87.8121,87.7826,87.7826,33425.0
2025-02-10 14:25:00,89.04,89.04,88.97,88.97,103427.0,87.7924,87.7924,87.7234,87.7234,103427.0
2025-02-10 14:30:00,88.97,88.99,88.9,88.91,285882.0,87.7234,87.7431,87.6544,87.6642,285882.0
2025-02-10 14:35:00,88.92,88.96,88.91,88.94,170636.0,87.6741,87.7135,87.6642,87.6938,170636.0
2025-02-10 14:40:00,88.94,88.99,88.94,88.98,84735.0,87.6938,87.7431,87.6938,87.7333,84735.0
2025-02-10 14:45:00,88.98,88.99,88.93,88.94,232195.0,87.7333,87.7431,87.684,87.6938,232195.0
2025-02-10 14:50:00,88.94,88.97,88.93,88.94,267859.0,87.6938,87.7234,87.684,87.6938,267859.0
2025-02-10 14:55:00,88.94,89.0,88.93,88.98,241732.0,87.6938,87.753,87.684,87.7333,241732.0
2025-02-10 15:00:00,88.99,89.01,88.92,88.95,119227.0,87.7431,87.7628,87.6741,87.7037,119227.0
2025-02-10 15:05:00,88.95,88.96,88.92,88.94,94446.0,87.7037,87.7135,87.6741,87.6938,94446.0
2025-02-10 15:10:00,88.94,88.95,88.91,88.94,391886.0,87.6938,87.7037,87.6642,87.6938,391886.0
2025-02-10 15:15:00,88.95,88.99,88.91,88.94,221449.0,87.7037,87.7431,87.6642,87.6938,221449.0
2025-02-10 15:20:00,88.94,88.98,88.93,88.95,206208.0,87.6938,87.7333,87.684,87.7037,206208.0
2025-02-10 15:25:00,88.95,88.95,88.92,88.93,147346.0,87.7037,87.7037,87.6741,87.684,147346.0
2025-02-10 15:30:00,88.93,88.95,88.9,88.93,178665.0,87.684,87.7037,87.6544,87.684,178665.0
2025-02-10 15:35:00,88.92,88.93,88.86,88.87,872655.0,87.6741,87.684,87.615,87.6248,872655.0
2025-02-10 15:40:00,88.87,88.91,88.85,88.9,215803.0,87.6248,87.6642,87.6051,87.6544,215803.0
2025-02-10 15:45:00,88.9,88.9,88.86,88.87,123045.0,87.6544,87.6544,87.615,87.6248,123045.0
2025-02-10 15:50:00,88.87,88.95,88.85,88.93,1065842.0,87.6248,87.7037,87.6051,87.684,1065842.0
2025-02-10 15:55:00,88.93,89.02,88.92,88.99,1203140.0,87.684,87.7727,87.6741,87.7431,1203140.0
2025-02-11 09:30:00,88.53,88.6,88.51,88.57,484686.0,87.2896,87.3586,87.2699,87.329,484686.0
2025-02-11 09:35:00,88.58,88.58,88.5,88.52,294482.0,87.3389,87.3389,87.26,87.2797,294482.0
2025-02-11 09:40:00,88.51,88.58,88.47,88.58,309809.0,87.2699,87.3389,87.2304,87.3389,309809.0
2025-02-11 09:45:00,88.57,88.62,88.53,88.56,301034.0,87.329,87.3783,87.2896,87.3192,301034.0
2025-02-11 09:50:00,88.56,88.61,88.55,88.59,150627.0,87.3192,87.3685,87.3093,87.3487,150627.0
2025-02-11 09:55:00,88.59,88.62,88.57,88.61,241373.0,87.3487,87.3783,87.329,87.3685,241373.0
2025-02-11 10:00:00,88.61,88.68,88.51,88.52,257431.0,87.3685,87.4375,87.2699,87.2797,257431.0
2025-02-11 10:05:00,88.51,88.6,88.51,88.55,156987.0,87.2699,87.3586,87.2699,87.3093,156987.0
2025-02-11 10:10:00,88.56,88.61,88.53,88.54,195526.0,87.3192,87.3685,87.2896,87.2994,195526.0
2025-02-11 10:15:00,88.54,88.55,88.47,88.55,318414.0,87.2994,87.3093,87.2304,87.3093,318414.0
2025-02-11 10:20:00,88.54,88.55,88.43,88.46,230140.0,87.2994,87.3093,87.191,87.2206,230140.0
2025-02-11 10:25:00,88.46,88.52,88.42,88.49,212982.0,87.2206,87.2797,87.1811,87.2501,212982.0
2025-02-11 10:30:00,88.48,88.52,88.43,88.44,129795.0,87.2403,87.2797,87.191,87.2008,129795.0
2025-02-11 10:35:00,88.43,88.45,88.4,88.42,149868.0,87.191,87.2107,87.1614,87.1811,149868.0
2025-02-11 10:40:00,88.42,88.43,88.38,88.41,212099.0,87.1811,87.191,87.1417,87.1713,212099.0
2025-02-11 10:45:00,88.41,88.47,88.41,88.45,182093.0,87.1713,87.2304,87.1713,87.2107,182093.0
2025-02-11 10:50:00,88.45,88.49,88.41,88.48,104574.0,87.2107,87.2501,87.1713,87.2403,104574.0
2025-02-11 10:55:00,88.48,88.51,88.46,88.51,191721.0,87.2403,87.2699,87.2206,87.2699,191721.0
2025-02-11 11:00:00,88.51,88.51,88.46,88.47,158462.0,87.2699,87.2699,87.2206,87.2304,158462.0
2025-02-11 11:05:00,88.47,88.53,88.46,88.53,122503.0,87.2304,87.2896,87.2206,87.2896,122503.0
2025-02-11 11:10:00,88.53,88.62,88.51,88.6,245768.0,87.2896,87.3783,87.2699,87.3586,245768.0
2025-02-11 11:15:00,88.6,88.66,88.59,88.6,188045.0,87.3586,87.4178,87.3487,87.3586,188045.0
2025-02-11 11:20:00,88.61,88.63,88.54,88.6,153915.0,87.3685,87.3882,87.2994,87.3586,153915.0
2025-02-11 11:25:00,88.61,88.61,88.56,88.56,97413.0,87.3685,87.3685,87.3192,87.3192,97413.0
2025-02-11 11:30:00,88.56,88.61,88.53,88.59,115520.0,87.3192,87.3685,87.2896,87.3487,115520.0
2025-02-11 11:35:00,88.58,88.59,88.54,88.57,247365.0,87.3389,87.3487,87.2994,87.329,247365.0
2025-02-11 11:40:00,88.58,88.61,88.57,88.58,223596.0,87.3389,87.3685,87.329,87.3389,223596.0
2025-02-11 11:45:00,88.59,88.63,88.58,88.6,257403.0,87.3487,87.3882,87.3389,87.3586,257403.0
2025-02-11 11:50:00,88.59,88.59,88.53,88.56,230233.0,87.3487,87.3487,87.2896,87.3192,230233.0
2025-02-11 11:55:00,88.56,88.57,88.52,88.53,245873.0,87.3192,87.329,87.2797,87.2896,245873.0
2025-02-11 12:00:00,88.52,88.53,88.48,88.49,175783.0,87.2797,87.2896,87.2403,87.2501,175783.0
2025-02-11 12:05:00,88.49,88.52,88.47,88.49,72986.0,87.2501,87.2797,87.2304,87.2501,72986.0
2025-02-11 12:10:00,88.49,88.52,88.47,88.51,96920.0,87.2501,87.2797,87.2304,87.2699,96920.0
2025-02-11 12:15:00,88.51,88.55,88.49,88.55,166156.0,87.2699,87.3093,87.2501,87.3093,166156.0
2025-02-11 12:20:00,88.55,88.55,88.46,88.47,163466.0,87.3093,87.3093,87.2206,87.2304,163466.0
2025-02-11 12:25:00,88.48,88.49,88.45,88.47,109260.0,87.2403,87.2501,87.2107,87.2304,109260.0
2025-02-11 12:30:00,88.46,88.48,88.44,88.44,66022.0,87.2206,87.2403,87.2008,87.2008,66022.0
2025-02-11 12:35:00,88.45,88.49,88.42,88.48,79104.0,87.2107,87.2501,87.1811,87.2403,79104.0
2025-02-11 12:40:00,88.49,88.49,88.46,88.48,70676.0,87.2501,87.2501,87.2206,87.2403,70676.0
2025-02-11 12:45:00,88.48,88.49,88.43,88.44,87233.0,87.2403,87.2501,87.191,87.2008,87233.0
2025-02-11 12:50:00,88.44,88.44,88.42,88.42,116516.0,87.2008,87.2008,87.1811,87.1811,116516.0
2025-02-11 12:55:00,88.42,88.44,88.39,88.42,58490.0,87.1811,87.2008,87.1515,87.1811,58490.0
2025-02-11 13:00:00,88.42,88.51,88.41,88.47,151528.0,87.1811,87.2699,87.1713,87.2304,151528.0
2025-02-11 13:05:00,88.46,88.47,88.4,88.41,163607.0,87.2206,87.2304,87.1614,87.1713,163607.0
2025-02-11 13:10:00,88.42,88.45,88.4,88.42,172167.0,87.1811,87.2107,87.1614,87.1811,172167.0
2025-02-11 13:15:00,88.42,88.46,88.42,88.44,82040.0,87.1811,87.2206,87.1811,87.2008,82040.0
2025-02-11 13:20:00,88.44,88.47,88.43,88.47,108804.0,87.2008,87.2304,87.191,87.2304,108804.0
2025-02-11 13:25:00,88.47,88.49,88.45,88.49,82971.0,87.2304,87.2501,87.2107,87.2501,82971.0
2025-02-11 13:30:00,88.48,88.5,88.46,88.49,87947.0,87.2403,87.26,87.2206,87.2501,87947.0
2025-02-11 13:35:00,88.49,88.54,88.49,88.54,109334.0,87.2501,87.2994,87.2501,87.2994,109334.0
2025-02-11 13:40:00,88.54,88.55,88.52,88.54,78381.0,87.2994,87.3093,87.2797,87.2994,78381.0
2025-02-11 13:45:00,88.54,88.57,88.5,88.52,76941.0,87.2994,87.329,87.26,87.2797,76941.0
2025-02-11 13:50:00,88.52,88.56,88.51,88.55,63738.0,87.2797,87.3192,87.2699,87.3093,63738.0
2025-02-11 13:55:00,88.55,88.57,88.51,88.53,98509.0,87.3093,87.329,87.2699,87.2896,98509.0
2025-02-11 14:00:00,88.52,88.59,88.52,88.56,84949.0,87.2797,87.3487,87.2797,87.3192,84949.0
2025-02-11 14:05:00,88.56,88.56,88.49,88.5,81318.0,87.3192,87.3192,87.2501,87.26,81318.0
2025-02-11 14:10:00,88.5,88.55,88.49,88.52,89340.0,87.26,87.3093,87.2501,87.2797,89340.0
2025-02-11 14:15:00,88.52,88.52,88.45,88.49,159585.0,87.2797,87.2797,87.2107,87.2501,159585.0
2025-02-11 14:20:00,88.48,88.5,88.46,88.48,96813.0,87.2403,87.26,87.2206,87.2403,96813.0
2025-02-11 14:25:00,88.47,88.48,88.44,88.45,70472.0,87.2304,87.2403,87.2008,87.2107,70472.0
2025-02-11 14:30:00,88.45,88.46,88.43,88.44,160050.0,87.2107,87.2206,87.191,87.2008,160050.0
2025-02-11 14:35:00,88.44,88.51,88.44,88.51,180726.0,87.2008,87.2699,87.2008,87.2699,180726.0
2025-02-11 14:40:00,88.51,88.57,88.48,88.49,181151.0,87.2699,87.329,87.2403,87.2501,181151.0
2025-02-11 14:45:00,88.48,88.5,88.45,88.46,157607.0,87.2403,87.26,87.2107,87.2206,157607.0
2025-02-11 14:50:00,88.46,88.5,88.46,88.46,61305.0,87.2206,87.26,87.2206,87.2206,61305.0
2025-02-11 14:55:00,88.46,88.48,88.42,88.45,135427.0,87.2206,87.2403,87.1811,87.2107,135427.0
2025-02-11 15:00:00,88.44,88.45,88.4,88.42,163567.0,87.2008,87.2107,87.1614,87.1811,163567.0
2025-02-11 15:05:00,88.42,88.45,88.4,88.42,115411.0,87.1811,87.2107,87.1614,87.1811,115411.0
2025-02-11 15:10:00,88.42,88.43,88.38,88.4,350967.0,87.1811,87.191,87.1417,87.1614,350967.0
2025-02-11 15:15:00,88.39,88.45,88.37,88.44,386871.0,87.1515,87.2107,87.1318,87.2008,386871.0
2025-02-11 15:20:00,88.44,88.45,88.41,88.42,173755.0,87.2008,87.2107,87.1713,87.1811,173755.0
2025-02-11 15:25:00,88.42,88.44,88.39,88.44,287879.0,87.1811,87.2008,87.1515,87.2008,287879.0
2025-02-11 15:30:00,88.44,88.48,88.43,88.45,144815.0,87.2008,87.2403,87.191,87.2107,144815.0
2025-02-11 15:35:00,88.45,88.45,88.41,88.42,124498.0,87.2107,87.2107,87.1713,87.1811,124498.0
2025-02-11 15:40:00,88.42,88.46,88.42,88.42,183197.0,87.1811,87.2206,87.1811,87.1811,183197.0
2025-02-11 15:45:00,88.42,88.45,88.41,88.42,189361.0,87.1811,87.2107,87.1713,87.1811,189361.0
2025-02-11 15:50:00,88.42,88.46,88.4,88.44,664467.0,87.1811,87.2206,87.1614,87.2008,664467.0
2025-02-11 15:55:00,88.44,88.46,88.41,88.46,1142643.0,87.2008,87.2206,87.1713,87.2206,1142643.0
2025-02-12 09:30:00,87.29,87.31,87.24,87.29,1133932.0,86.0669,86.0867,86.0176,86.0669,1133932.0
2025-02-12 09:35:00,87.3,87.32,87.19,87.22,695947.0,86.0768,86.0965,85.9683,85.9979,695947.0
2025-02-12 09:40:00,87.22,87.23,87.11,87.13,662190.0,85.9979,86.0078,85.8895,85.9092,662190.0
2025-02-12 09:45:00,87.13,87.13,87.02,87.04,583379.0,85.9092,85.9092,85.8007,85.8205,583379.0
2025-02-12 09:50:00,87.04,87.09,86.98,87.04,692792.0,85.8205,85.8698,85.7613,85.8205,692792.0
2025-02-12 09:55:00,87.04,87.06,86.97,87.01,632343.0,85.8205,85.8402,85.7514,85.7909,632343.0
2025-02-12 10:00:00,87.01,87.02,86.94,87.01,828269.0,85.7909,85.8007,85.7219,85.7909,828269.0
2025-02-12 10:05:00,87.0,87.04,86.96,87.0,853694.0,85.781,85.8205,85.7416,85.781,853694.0
2025-02-12 10:10:00,87.01,87.01,86.9,86.92,661493.0,85.7909,85.7909,85.6824,85.7021,661493.0
2025-02-12 10:15:00,86.92,86.95,86.86,86.93,541284.0,85.7021,85.7317,85.643,85.712,541284.0
2025-02-12 10:20:00,86.93,87.02,86.89,86.98,888338.0,85.712,85.8007,85.6726,85.7613,888338.0
2025-02-12 10:25:00,86.98,87.02,86.91,86.91,477250.0,85.7613,85.8007,85.6923,85.6923,477250.0
2025-02-12 10:30:00,86.92,87.02,86.91,87.0,433770.0,85.7021,85.8007,85.6923,85.781,433770.0
2025-02-12 10:35:00,87.01,87.03,86.96,87.01,573015.0,85.7909,85.8106,85.7416,85.7909,573015.0
2025-02-12 10:40:00,87.02,87.03,86.96,87.02,331190.0,85.8007,85.8106,85.7416,85.8007,331190.0
2025-02-12 10:45:00,87.02,87.04,86.95,86.98,388183.0,85.8007,85.8205,85.7317,85.7613,388183.0
2025-02-12 10:50:00,86.98,87.01,86.95,86.99,247898.0,85.7613,85.7909,85.7317,85.7712,247898.0
2025-02-12 10:55:00,87.0,87.02,86.96,86.99,386787.0,85.781,85.8007,85.7416,85.7712,386787.0
2025-02-12 11:00:00,86.99,86.99,86.93,86.95,202798.0,85.7712,85.7712,85.712,85.7317,202798.0
2025-02-12 11:05:00,86.95,87.0,86.92,86.98,371172.0,85.7317,85.781,85.7021,85.7613,371172.0
2025-02-12 11:10:00,86.98,87.05,86.96,87.04,560667.0,85.7613,85.8303,85.7416,85.8205,560667.0
2025-02-12 11:15:00,87.04,87.07,87.01,87.05,276151.0,85.8205,85.85,85.7909,85.8303,276151.0
2025-02-12 11:20:00,87.05,87.1,87.03,87.09,267628.0,85.8303,85.8796,85.8106,85.8698,267628.0
2025-02-12 11:25:00,87.1,87.21,87.08,87.2,200130.0,85.8796,85.9881,85.8599,85.9782,200130.0
2025-02-12 11:30:00,87.2,87.26,87.16,87.25,358881.0,85.9782,86.0374,85.9388,86.0275,358881.0
2025-02-12 11:35:00,87.25,87.33,87.24,87.31,434837.0,86.0275,86.1064,86.0176,86.0867,434837.0
2025-02-12 11:40:00,87.31,87.34,87.21,87.24,372796.0,86.0867,86.1162,85.9881,86.0176,372796.0
2025-02-12 11:45:00,87.25,87.29,87.23,87.27,302761.0,86.0275,86.0669,86.0078,86.0472,302761.0
2025-02-12 11:50:00,87.28,87.34,87.26,87.33,221356.0,86.0571,86.1162,86.0374,86.1064,221356.0
2025-02-12 11:55:00,87.33,87.37,87.3,87.36,173156.0,86.1064,86.1458,86.0768,86.136,173156.0
2025-02-12 12:00:00,87.37,87.44,87.35,87.43,392371.0,86.1458,86.2148,86.1261,86.205,392371.0
2025-02-12 12:05:00,87.44,87.48,87.36,87.39,300540.0,86.2148,86.2543,86.136,86.1655,300540.0
2025-02-12 12:10:00,87.39,87.43,87.37,87.42,177772.0,86.1655,86.205,86.1458,86.1951,177772.0
2025-02-12 12:15:00,87.41,87.54,87.41,87.53,376942.0,86.1853,86.3134,86.1853,86.3036,376942.0
2025-02-12 12:20:00,87.53,87.56,87.48,87.49,239966.0,86.3036,86.3332,86.2543,86.2641,239966.0
2025-02-12 12:25:00,87.49,87.56,87.48,87.49,262980.0,86.2641,86.3332,86.2543,86.2641,262980.0
2025-02-12 12:30:00,87.5,87.54,87.48,87.5,395232.0,86.274,86.3134,86.2543,86.274,395232.0
2025-02-12 12:35:00,87.5,87.53,87.46,87.5,353292.0,86.274,86.3036,86.2346,86.274,353292.0
2025-02-12 12:40:00,87.49,87.52,87.47,87.51,125738.0,86.2641,86.2937,86.2444,86.2839,125738.0
2025-02-12 12:45:00,87.51,87.58,87.5,87.55,242249.0,86.2839,86.3529,86.274,86.3233,242249.0
2025-02-12 12:50:00,87.56,87.59,87.53,87.56,205098.0,86.3332,86.3627,86.3036,86.3332,205098.0
2025-02-12 12:55:00,87.56,87.59,87.52,87.53,240307.0,86.3332,86.3627,86.2937,86.3036,240307.0
2025-02-12 13:00:00,87.54,87.6,87.38,87.39,960224.0,86.3134,86.3726,86.1557,86.1655,960224.0
2025-02-12 13:05:00,87.39,87.39,87.3,87.37,618122.0,86.1655,86.1655,86.0768,86.1458,618122.0
2025-02-12 13:10:00,87.37,87.37,87.32,87.33,211707.0,86.1458,86.1458,86.0965,86.1064,211707.0
2025-02-12 13:15:00,87.33,87.38,87.29,87.29,239680.0,86.1064,86.1557,86.0669,86.0669,239680.0
2025-02-12 13:20:00,87.29,87.35,87.28,87.33,205248.0,86.0669,86.1261,86.0571,86.1064,205248.0
2025-02-12 13:25:00,87.33,87.4,87.3,87.4,425862.0,86.1064,86.1754,86.0768,86.1754,425862.0
2025-02-12 13:30:00,87.4,87.4,87.32,87.39,204904.0,86.1754,86.1754,86.0965,86.1655,204904.0
2025-02-12 13:35:00,87.39,87.42,87.37,87.39,184082.0,86.1655,86.1951,86.1458,86.1655,184082.0
2025-02-12 13:40:00,87.4,87.49,87.39,87.43,607952.0,86.1754,86.2641,86.1655,86.205,607952.0
2025-02-12 13:45:00,87.44,87.46,87.43,87.44,254924.0,86.2148,86.2346,86.205,86.2148,254924.0
2025-02-12 13:50:00,87.44,87.47,87.43,87.45,111837.0,86.2148,86.2444,86.205,86.2247,111837.0
2025-02-12 13:55:00,87.46,87.47,87.42,87.45,172027.0,86.2346,86.2444,86.1951,86.2247,172027.0
2025-02-12 14:00:00,87.44,87.48,87.42,87.45,162568.0,86.2148,86.2543,86.1951,86.2247,162568.0
2025-02-12 14:05:00,87.44,87.45,87.39,87.42,303495.0,86.2148,86.2247,86.1655,86.1951,303495.0
2025-02-12 14:10:00,87.42,87.42,87.34,87.36,691753.0,86.1951,86.1951,86.1162,86.136,691753.0
2025-02-12 14:15:00,87.36,87.37,87.32,87.33,166233.0,86.136,86.1458,86.0965,86.1064,166233.0
2025-02-12 14:20:00,87.33,87.34,87.3,87.31,288673.0,86.1064,86.1162,86.0768,86.0867,288673.0
2025-02-12 14:25:00,87.31,87.32,87.29,87.3,185669.0,86.0867,86.0965,86.0669,86.0768,185669.0
2025-02-12 14:30:00,87.3,87.36,87.29,87.32,160834.0,86.0768,86.136,86.0669,86.0965,160834.0
2025-02-12 14:35:00,87.32,87.36,87.31,87.34,247862.0,86.0965,86.136,86.0867,86.1162,247862.0
2025-02-12 14:40:00,87.34,87.35,87.3,87.34,394486.0,86.1162,86.1261,86.0768,86.1162,394486.0
2025-02-12 14:45:00,87.34,87.34,87.29,87.31,266468.0,86.1162,86.1162,86.0669,86.0867,266468.0
2025-02-12 14:50:00,87.31,87.33,87.27,87.31,348521.0,86.0867,86.1064,86.0472,86.0867,348521.0
2025-02-12 14:55:00,87.31,87.33,87.27,87.28,587522.0,86.0867,86.1064,86.0472,86.0571,587522.0
2025-02-12 15:00:00,87.28,87.3,87.22,87.29,346345.0,86.0571,86.0768,85.9979,86.0669,346345.0
2025-02-12 15:05:00,87.29,87.33,87.28,87.29,297076.0,86.0669,86.1064,86.0571,86.0669,297076.0
2025-02-12 15:10:00,87.3,87.3,87.25,87.29,349393.0,86.0768,86.0768,86.0275,86.0669,349393.0
2025-02-12 15:15:00,87.29,87.3,87.28,87.29,258418.0,86.0669,86.0768,86.0571,86.0669,258418.0
2025-02-12 15:20:00,87.28,87.31,87.25,87.28,397187.0,86.0571,86.0867,86.0275,86.0571,397187.0
2025-02-12 15:25:00,87.29,87.31,87.27,87.27,401832.0,86.0669,86.0867,86.0472,86.0472,401832.0
2025-02-12 15:30:00,87.28,87.32,87.27,87.31,324310.0,86.0571,86.0965,86.0472,86.0867,324310.0
2025-02-12 15:35:00,87.31,87.31,87.25,87.25,506902.0,86.0867,86.0867,86.0275,86.0275,506902.0
2025-02-12 15:40:00,87.25,87.27,87.24,87.26,889509.0,86.0275,86.0472,86.0176,86.0374,889509.0
2025-02-12 15:45:00,87.26,87.29,87.22,87.26,667972.0,86.0374,86.0669,85.9979,86.0374,667972.0
2025-02-12 15:50:00,87.26,87.3,87.24,87.25,924553.0,86.0374,86.0768,86.0176,86.0275,924553.0
2025-02-12 15:55:00,87.24,87.28,87.21,87.23,2514732.0,86.0176,86.0571,85.9881,86.0078,2514732.0
2025-02-13 09:30:00,88.09,88.17,88.08,88.1,669201.0,86.8557,86.9346,86.8459,86.8656,669201.0
2025-02-13 09:35:00,88.11,88.23,88.1,88.19,584848.0,86.8755,86.9938,86.8656,86.9543,584848.0
2025-02-13 09:40:00,88.19,88.25,88.16,88.17,596583.0,86.9543,87.0135,86.9248,86.9346,596583.0
2025-02-13 09:45:00,88.18,88.22,88.13,88.17,415199.0,86.9445,86.9839,86.8952,86.9346,415199.0
2025-02-13 09:50:00,88.17,88.22,88.15,88.2,493799.0,86.9346,86.9839,86.9149,86.9642,493799.0
2025-02-13 09:55:00,88.2,88.2,88.12,88.14,322256.0,86.9642,86.9642,86.8853,86.905,322256.0
2025-02-13 10:00:00,88.13,88.16,88.11,88.14,549440.0,86.8952,86.9248,86.8755,86.905,549440.0
2025-02-13 10:05:00,88.14,88.21,88.13,88.15,236892.0,86.905,86.9741,86.8952,86.9149,236892.0
2025-02-13 10:10:00,88.15,88.2,88.07,88.08,329128.0,86.9149,86.9642,86.836,86.8459,329128.0
2025-02-13 10:15:00,88.08,88.2,88.08,88.2,262852.0,86.8459,86.9642,86.8459,86.9642,262852.0
2025-02-13 10:20:00,88.2,88.33,88.19,88.31,240824.0,86.9642,87.0924,86.9543,87.0727,240824.0
2025-02-13 10:25:00,88.31,88.45,88.29,88.36,397815.0,87.0727,87.2107,87.0529,87.122,397815.0
2025-02-13 10:30:00,88.36,88.39,88.33,88.36,302111.0,87.122,87.1515,87.0924,87.122,302111.0
2025-02-13 10:35:00,88.37,88.46,88.36,88.45,396513.0,87.1318,87.2206,87.122,87.2107,396513.0
2025-02-13 10:40:00,88.46,88.48,88.41,88.42,359739.0,87.2206,87.2403,87.1713,87.1811,359739.0
2025-02-13 10:45:00,88.43,88.51,88.43,88.45,365350.0,87.191,87.2699,87.191,87.2107,365350.0
2025-02-13 10:50:00,88.45,88.52,88.44,88.48,366140.0,87.2107,87.2797,87.2008,87.2403,366140.0
2025-02-13 10:55:00,88.48,88.52,88.43,88.44,329014.0,87.2403,87.2797,87.191,87.2008,329014.0
2025-02-13 11:00:00,88.44,88.46,88.4,88.41,315708.0,87.2008,87.2206,87.1614,87.1713,315708.0
2025-02-13 11:05:00,88.41,88.46,88.39,88.42,201372.0,87.1713,87.2206,87.1515,87.1811,201372.0
2025-02-13 11:10:00,88.41,88.44,88.38,88.42,197954.0,87.1713,87.2008,87.1417,87.1811,197954.0
2025-02-13 11:15:00,88.43,88.44,88.36,88.39,560146.0,87.191,87.2008,87.122,87.1515,560146.0
2025-02-13 11:20:00,88.39,88.45,88.38,88.43,247775.0,87.1515,87.2107,87.1417,87.191,247775.0
2025-02-13 11:25:00,88.43,88.46,88.39,88.43,180093.0,87.191,87.2206,87.1515,87.191,180093.0
2025-02-13 11:30:00,88.42,88.43,88.33,88.36,183917.0,87.1811,87.191,87.0924,87.122,183917.0
2025-02-13 11:35:00,88.35,88.43,88.35,88.37,425481.0,87.1121,87.191,87.1121,87.1318,425481.0
2025-02-13 11:40:00,88.37,88.43,88.36,88.38,134341.0,87.1318,87.191,87.122,87.1417,134341.0
2025-02-13 11:45:00,88.38,88.42,88.37,88.41,174647.0,87.1417,87.1811,87.1318,87.1713,174647.0
2025-02-13 11:50:00,88.41,88.44,88.39,88.41,140935.0,87.1713,87.2008,87.1515,87.1713,140935.0
2025-02-13 11:55:00,88.4,88.43,88.39,88.42,109109.0,87.1614,87.191,87.1515,87.1811,109109.0
2025-02-13 12:00:00,88.43,88.49,88.42,88.48,279433.0,87.191,87.2501,87.1811,87.2403,279433.0
2025-02-13 12:05:00,88.47,88.5,88.42,88.44,156614.0,87.2304,87.26,87.1811,87.2008,156614.0
2025-02-13 12:10:00,88.44,88.54,88.43,88.51,393858.0,87.2008,87.2994,87.191,87.2699,393858.0
2025-02-13 12:15:00,88.51,88.59,88.5,88.59,433573.0,87.2699,87.3487,87.26,87.3487,433573.0
2025-02-13 12:20:00,88.59,88.63,88.58,88.59,375767.0,87.3487,87.3882,87.3389,87.3487,375767.0
2025-02-13 12:25:00,88.59,88.6,88.54,88.55,152602.0,87.3487,87.3586,87.2994,87.3093,152602.0
2025-02-13 12:30:00,88.55,88.58,88.55,88.55,131511.0,87.3093,87.3389,87.3093,87.3093,131511.0
2025-02-13 12:35:00,88.55,88.56,88.49,88.51,170367.0,87.3093,87.3192,87.2501,87.2699,170367.0
2025-02-13 12:40:00,88.51,88.55,88.48,88.54,357158.0,87.2699,87.3093,87.2403,87.2994,357158.0
2025-02-13 12:45:00,88.54,88.62,88.53,88.6,575150.0,87.2994,87.3783,87.2896,87.3586,575150.0
2025-02-13 12:50:00,88.6,88.64,88.59,88.61,167876.0,87.3586,87.398,87.3487,87.3685,167876.0
2025-02-13 12:55:00,88.62,88.63,88.55,88.56,185958.0,87.3783,87.3882,87.3093,87.3192,185958.0
2025-02-13 13:00:00,88.56,88.62,88.45,88.53,979013.0,87.3192,87.3783,87.2107,87.2896,979013.0
2025-02-13 13:05:00,88.53,88.59,88.43,88.45,326867.0,87.2896,87.3487,87.191,87.2107,326867.0
2025-02-13 13:10:00,88.45,88.47,88.4,88.43,175006.0,87.2107,87.2304,87.1614,87.191,175006.0
2025-02-13 13:15:00,88.43,88.49,88.41,88.49,217673.0,87.191,87.2501,87.1713,87.2501,217673.0
2025-02-13 13:20:00,88.48,88.53,88.45,88.49,184444.0,87.2403,87.2896,87.2107,87.2501,184444.0
2025-02-13 13:25:00,88.48,88.53,88.48,88.5,224927.0,87.2403,87.2896,87.2403,87.26,224927.0
2025-02-13 13:30:00,88.5,88.57,88.49,88.53,254829.0,87.26,87.329,87.2501,87.2896,254829.0
2025-02-13 13:35:00,88.53,88.61,88.52,88.59,125148.0,87.2896,87.3685,87.2797,87.3487,125148.0
2025-02-13 13:40:00,88.59,88.61,88.52,88.57,472728.0,87.3487,87.3685,87.2797,87.329,472728.0
2025-02-13 13:45:00,88.58,88.61,88.55,88.61,289654.0,87.3389,87.3685,87.3093,87.3685,289654.0
2025-02-13 13:50:00,88.61,88.68,88.56,88.65,399945.0,87.3685,87.4375,87.3192,87.4079,399945.0
2025-02-13 13:55:00,88.65,88.69,88.56,88.56,787267.0,87.4079,87.4473,87.3192,87.3192,787267.0
2025-02-13 14:00:00,88.56,88.64,88.55,88.61,375193.0,87.3192,87.398,87.3093,87.3685,375193.0
2025-02-13 14:05:00,88.61,88.68,88.61,88.66,226749.0,87.3685,87.4375,87.3685,87.4178,226749.0
2025-02-13 14:10:00,88.67,88.67,88.64,88.67,285010.0,87.4276,87.4276,87.398,87.4276,285010.0
2025-02-13 14:15:00,88.67,88.79,88.66,88.78,650501.0,87.4276,87.5459,87.4178,87.5361,650501.0
2025-02-13 14:20:00,88.77,88.81,88.76,88.79,314131.0,87.5262,87.5657,87.5164,87.5459,314131.0
2025-02-13 14:25:00,88.79,88.85,88.77,88.78,459131.0,87.5459,87.6051,87.5262,87.5361,459131.0
2025-02-13 14:30:00,88.78,88.84,88.78,88.82,247363.0,87.5361,87.5952,87.5361,87.5755,247363.0
2025-02-13 14:35:00,88.81,88.87,88.81,88.83,279913.0,87.5657,87.6248,87.5657,87.5854,279913.0
2025-02-13 14:40:00,88.83,88.88,88.8,88.81,265533.0,87.5854,87.6347,87.5558,87.5657,265533.0
2025-02-13 14:45:00,88.81,88.85,88.8,88.83,343311.0,87.5657,87.6051,87.5558,87.5854,343311.0
2025-02-13 14:50:00,88.83,88.89,88.81,88.84,235120.0,87.5854,87.6445,87.5657,87.5952,235120.0
2025-02-13 14:55:00,88.84,88.89,88.75,88.77,415654.0,87.5952,87.6445,87.5065,87.5262,415654.0
2025-02-13 15:00:00,88.77,88.77,88.68,88.7,247267.0,87.5262,87.5262,87.4375,87.4572,247267.0
2025-02-13 15:05:00,88.69,88.71,88.67,88.7,309134.0,87.4473,87.4671,87.4276,87.4572,309134.0
2025-02-13 15:10:00,88.7,88.76,88.7,88.75,409361.0,87.4572,87.5164,87.4572,87.5065,409361.0
2025-02-13 15:15:00,88.76,88.76,88.72,88.73,528595.0,87.5164,87.5164,87.4769,87.4868,528595.0
2025-02-13 15:20:00,88.74,88.77,88.7,88.77,512288.0,87.4966,87.5262,87.4572,87.5262,512288.0
2025-02-13 15:25:00,88.77,88.78,88.72,88.75,355533.0,87.5262,87.5361,87.4769,87.5065,355533.0
2025-02-13 15:30:00,88.75,88.75,88.7,88.72,412197.0,87.5065,87.5065,87.4572,87.4769,412197.0
2025-02-13 15:35:00,88.72,88.74,88.71,88.72,396941.0,87.4769,87.4966,87.4671,87.4769,396941.0
2025-02-13 15:40:00,88.71,88.72,88.68,88.68,428347.0,87.4671,87.4769,87.4375,87.4375,428347.0
2025-02-13 15:45:00,88.68,88.69,88.67,88.69,556471.0,87.4375,87.4473,87.4276,87.4473,556471.0
2025-02-13 15:50:00,88.69,88.73,88.67,88.71,1104297.0,87.4473,87.4868,87.4276,87.4671,1104297.0
2025-02-13 15:55:00,88.72,88.74,88.65,88.67,2671698.0,87.4769,87.4966,87.4079,87.4276,2671698.0
2025-02-14 09:30:00,89.38,89.4,89.29,89.32,526032.0,88.1277,88.1474,88.0389,88.0685,526032.0
2025-02-14 09:35:00,89.32,89.37,89.26,89.37,430675.0,88.0685,88.1178,88.0093,88.1178,430675.0
2025-02-14 09:40:00,89.37,89.4,89.24,89.24,769849.0,88.1178,88.1474,87.9896,87.9896,769849.0
2025-02-14 09:45:00,89.25,89.34,89.24,89.27,260813.0,87.9995,88.0882,87.9896,88.0192,260813.0
2025-02-14 09:50:00,89.26,89.31,89.25,89.29,116646.0,88.0093,88.0586,87.9995,88.0389,116646.0
2025-02-14 09:55:00,89.29,89.35,89.28,89.31,193862.0,88.0389,88.0981,88.0291,88.0586,193862.0
2025-02-14 10:00:00,89.31,89.4,89.28,89.39,336504.0,88.0586,88.1474,88.0291,88.1375,336504.0
2025-02-14 10:05:00,89.38,89.39,89.3,89.32,175157.0,88.1277,88.1375,88.0488,88.0685,175157.0
2025-02-14 10:10:00,89.32,89.44,89.32,89.38,657785.0,88.0685,88.1868,88.0685,88.1277,657785.0
2025-02-14 10:15:00,89.38,89.43,89.33,89.43,321478.0,88.1277,88.177,88.0784,88.177,321478.0
2025-02-14 10:20:00,89.43,89.47,89.37,89.45,223282.0,88.177,88.2164,88.1178,88.1967,223282.0
2025-02-14 10:25:00,89.45,89.49,89.43,89.44,272970.0,88.1967,88.2361,88.177,88.1868,272970.0
2025-02-14 10:30:00,89.43,89.44,89.37,89.42,214163.0,88.177,88.1868,88.1178,88.1671,214163.0
2025-02-14 10:35:00,89.42,89.53,89.42,89.53,391906.0,88.1671,88.2756,88.1671,88.2756,391906.0
2025-02-14 10:40:00,89.52,89.55,89.49,89.55,352926.0,88.2657,88.2953,88.2361,88.2953,352926.0
2025-02-14 10:45:00,89.55,89.58,89.5,89.56,347666.0,88.2953,88.3249,88.246,88.3051,347666.0
2025-02-14 10:50:00,89.56,89.57,89.5,89.53,166499.0,88.3051,88.315,88.246,88.2756,166499.0
2025-02-14 10:55:00,89.53,89.57,89.52,89.53,161397.0,88.2756,88.315,88.2657,88.2756,161397.0
2025-02-14 11:00:00,89.53,89.55,89.46,89.55,352687.0,88.2756,88.2953,88.2065,88.2953,352687.0
2025-02-14 11:05:00,89.55,89.62,89.5,89.62,257525.0,88.2953,88.3643,88.246,88.3643,257525.0
2025-02-14 11:10:00,89.62,89.66,89.6,89.61,184958.0,88.3643,88.4037,88.3446,88.3544,184958.0
2025-02-14 11:15:00,89.61,89.64,89.58,89.61,170640.0,88.3544,88.384,88.3249,88.3544,170640.0
2025-02-14 11:20:00,89.61,89.68,89.59,89.68,422774.0,88.3544,88.4235,88.3347,88.4235,422774.0
2025-02-14 11:25:00,89.68,89.68,89.61,89.65,215881.0,88.4235,88.4235,88.3544,88.3939,215881.0
2025-02-14 11:30:00,89.65,89.67,89.6,89.63,340235.0,88.3939,88.4136,88.3446,88.3742,340235.0
2025-02-14 11:35:00,89.63,89.68,89.59,89.63,337395.0,88.3742,88.4235,88.3347,88.3742,337395.0
2025-02-14 11:40:00,89.64,89.64,89.58,89.59,186946.0,88.384,88.384,88.3249,88.3347,186946.0
2025-02-14 11:45:00,89.59,89.59,89.53,89.54,218335.0,88.3347,88.3347,88.2756,88.2854,218335.0
2025-02-14 11:50:00,89.54,89.54,89.5,89.51,305948.0,88.2854,88.2854,88.246,88.2558,305948.0
2025-02-14 11:55:00,89.5,89.55,89.5,89.52,274371.0,88.246,88.2953,88.246,88.2657,274371.0
2025-02-14 12:00:00,89.51,89.55,89.46,89.48,201229.0,88.2558,88.2953,88.2065,88.2263,201229.0
2025-02-14 12:05:00,89.48,89.48,89.4,89.41,214834.0,88.2263,88.2263,88.1474,88.1572,214834.0
2025-02-14 12:10:00,89.41,89.42,89.34,89.35,171114.0,88.1572,88.1671,88.0882,88.0981,171114.0
2025-02-14 12:15:00,89.35,89.39,89.31,89.32,161876.0,88.0981,88.1375,88.0586,88.0685,161876.0
2025-02-14 12:20:00,89.31,89.32,89.29,89.3,90580.0,88.0586,88.0685,88.0389,88.0488,90580.0
2025-02-14 12:25:00,89.3,89.32,89.24,89.25,209968.0,88.0488,88.0685,87.9896,87.9995,209968.0
2025-02-14 12:30:00,89.26,89.33,89.24,89.32,198749.0,88.0093,88.0784,87.9896,88.0685,198749.0
2025-02-14 12:35:00,89.33,89.34,89.31,89.32,89773.0,88.0784,88.0882,88.0586,88.0685,89773.0
2025-02-14 12:40:00,89.33,89.34,89.3,89.32,78959.0,88.0784,88.0882,88.0488,88.0685,78959.0
2025-02-14 12:45:00,89.32,89.32,89.24,89.26,105620.0,88.0685,88.0685,87.9896,88.0093,105620.0
2025-02-14 12:50:00,89.26,89.29,89.23,89.28,354179.0,88.0093,88.0389,87.9798,88.0291,354179.0
2025-02-14 12:55:00,89.29,89.29,89.25,89.26,65783.0,88.0389,88.0389,87.9995,88.0093,65783.0
2025-02-14 13:00:00,89.27,89.31,89.26,89.3,82736.0,88.0192,88.0586,88.0093,88.0488,82736.0
2025-02-14 13:05:00,89.3,89.31,89.28,89.3,78587.0,88.0488,88.0586,88.0291,88.0488,78587.0
2025-02-14 13:10:00,89.3,89.32,89.27,89.3,134657.0,88.0488,88.0685,88.0192,88.0488,134657.0
2025-02-14 13:15:00,89.29,89.3,89.21,89.21,108753.0,88.0389,88.0488,87.96,87.96,108753.0
2025-02-14 13:20:00,89.22,89.22,89.18,89.18,148872.0,87.9699,87.9699,87.9305,87.9305,148872.0
2025-02-14 13:25:00,89.19,89.19,89.13,89.13,317244.0,87.9403,87.9403,87.8812,87.8812,317244.0
2025-02-14 13:30:00,89.13,89.18,89.12,89.15,222295.0,87.8812,87.9305,87.8713,87.9009,222295.0
2025-02-14 13:35:00,89.15,89.2,89.14,89.2,215887.0,87.9009,87.9502,87.891,87.9502,215887.0
2025-02-14 13:40:00,89.2,89.21,89.17,89.18,134591.0,87.9502,87.96,87.9206,87.9305,134591.0
2025-02-14 13:45:00,89.17,89.22,89.17,89.2,232430.0,87.9206,87.9699,87.9206,87.9502,232430.0
2025-02-14 13:50:00,89.21,89.27,89.21,89.25,127088.0,87.96,88.0192,87.96,87.9995,127088.0
2025-02-14 13:55:00,89.26,89.27,89.22,89.23,80136.0,88.0093,88.0192,87.9699,87.9798,80136.0
2025-02-14 14:00:00,89.23,89.24,89.2,89.2,53209.0,87.9798,87.9896,87.9502,87.9502,53209.0
2025-02-14 14:05:00,89.2,89.23,89.16,89.17,174705.0,87.9502,87.9798,87.9107,87.9206,174705.0
2025-02-14 14:10:00,89.16,89.22,89.16,89.2,252107.0,87.9107,87.9699,87.9107,87.9502,252107.0
2025-02-14 14:15:00,89.2,89.25,89.19,89.24,61757.0,87.9502,87.9995,87.9403,87.9896,61757.0
2025-02-14 14:20:00,89.23,89.25,89.21,89.23,153046.0,87.9798,87.9995,87.96,87.9798,153046.0
2025-02-14 14:25:00,89.23,89.25,89.21,89.23,95049.0,87.9798,87.9995,87.96,87.9798,95049.0
2025-02-14 14:30:00,89.23,89.3,89.22,89.29,75733.0,87.9798,88.0488,87.9699,88.0389,75733.0
2025-02-14 14:35:00,89.3,89.31,89.26,89.28,182241.0,88.0488,88.0586,88.0093,88.0291,182241.0
2025-02-14 14:40:00,89.27,89.31,89.27,89.27,90598.0,88.0192,88.0586,88.0192,88.0192,90598.0
2025-02-14 14:45:00,89.27,89.3,89.25,89.27,79244.0,88.0192,88.0488,87.9995,88.0192,79244.0
2025-02-14 14:50:00,89.26,89.26,89.23,89.25,155423.0,88.0093,88.0093,87.9798,87.9995,155423.0
2025-02-14 14:55:00,89.25,89.28,89.2,89.22,194494.0,87.9995,88.0291,87.9502,87.9699,194494.0
2025-02-14 15:00:00,89.22,89.22,89.18,89.19,143537.0,87.9699,87.9699,87.9305,87.9403,143537.0
2025-02-14 15:05:00,89.18,89.2,89.16,89.17,165220.0,87.9305,87.9502,87.9107,87.9206,165220.0
2025-02-14 15:10:00,89.17,89.19,89.15,89.16,161826.0,87.9206,87.9403,87.9009,87.9107,161826.0
2025-02-14 15:15:00,89.16,89.2,89.15,89.19,139807.0,87.9107,87.9502,87.9009,87.9403,139807.0
2025-02-14 15:20:00,89.19,89.2,89.17,89.19,161099.0,87.9403,87.9502,87.9206,87.9403,161099.0
2025-02-14 15:25:00,89.19,89.22,89.17,89.2,211525.0,87.9403,87.9699,87.9206,87.9502,211525.0
2025-02-14 15:30:00,89.19,89.2,89.16,89.18,283846.0,87.9403,87.9502,87.9107,87.9305,283846.0
2025-02-14 15:35:00,89.17,89.19,89.14,89.18,149609.0,87.9206,87.9403,87.891,87.9305,149609.0
2025-02-14 15:40:00,89.18,89.19,89.15,89.15,207455.0,87.9305,87.9403,87.9009,87.9009,207455.0
2025-02-14 15:45:00,89.16,89.19,89.15,89.16,305433.0,87.9107,87.9403,87.9009,87.9107,305433.0
2025-02-14 15:50:00,89.17,89.18,89.14,89.17,354640.0,87.9206,87.9305,87.891,87.9206,354640.0
2025-02-14 15:55:00,89.17,89.18,89.13,89.15,1668571.0,87.9206,87.9305,87.8812,87.9009,1668571.0
2025-02-18 09:30:00,88.53,88.59,88.49,88.5,713048.0,87.2896,87.3487,87.2501,87.26,713048.0
2025-02-18 09:35:00,88.5,88.67,88.5,88.6,534260.0,87.26,87.4276,87.26,87.3586,534260.0
2025-02-18 09:40:00,88.6,88.62,88.57,88.59,263136.0,87.3586,87.3783,87.329,87.3487,263136.0
2025-02-18 09:45:00,88.59,88.6,88.52,88.55,192416.0,87.3487,87.3586,87.2797,87.3093,192416.0
2025-02-18 09:50:00,88.55,88.71,88.54,88.7,323878.0,87.3093,87.4671,87.2994,87.4572,323878.0
2025-02-18 09:55:00,88.7,88.76,88.68,88.73,358249.0,87.4572,87.5164,87.4375,87.4868,358249.0
2025-02-18 10:00:00,88.73,88.77,88.65,88.66,222744.0,87.4868,87.5262,87.4079,87.4178,222744.0
2025-02-18 10:05:00,88.66,88.69,88.61,88.64,213728.0,87.4178,87.4473,87.3685,87.398,213728.0
2025-02-18 10:10:00,88.64,88.67,88.61,88.66,255764.0,87.398,87.4276,87.3685,87.4178,255764.0
2025-02-18 10:15:00,88.66,88.74,88.65,88.74,187005.0,87.4178,87.4966,87.4079,87.4966,187005.0
2025-02-18 10:20:00,88.74,88.82,88.73,88.8,133337.0,87.4966,87.5755,87.4868,87.5558,133337.0
2025-02-18 10:25:00,88.81,88.84,88.74,88.75,207599.0,87.5657,87.5952,87.4966,87.5065,207599.0
2025-02-18 10:30:00,88.75,88.77,88.69,88.75,139595.0,87.5065,87.5262,87.4473,87.5065,139595.0
2025-02-18 10:35:00,88.74,88.79,88.72,88.78,195703.0,87.4966,87.5459,87.4769,87.5361,195703.0
2025-02-18 10:40:00,88.79,88.82,88.76,88.77,88525.0,87.5459,87.5755,87.5164,87.5262,88525.0
2025-02-18 10:45:00,88.77,88.8,88.74,88.76,58656.0,87.5262,87.5558,87.4966,87.5164,58656.0
2025-02-18 10:50:00,88.76,88.76,88.72,88.73,79683.0,87.5164,87.5164,87.4769,87.4868,79683.0
2025-02-18 10:55:00,88.73,88.73,88.66,88.67,108770.0,87.4868,87.4868,87.4178,87.4276,108770.0
2025-02-18 11:00:00,88.67,88.7,88.64,88.67,235333.0,87.4276,87.4572,87.398,87.4276,235333.0
2025-02-18 11:05:00,88.67,88.69,88.62,88.62,64666.0,87.4276,87.4473,87.3783,87.3783,64666.0
2025-02-18 11:10:00,88.62,88.66,88.54,88.56,353864.0,87.3783,87.4178,87.2994,87.3192,353864.0
2025-02-18 11:15:00,88.56,88.61,88.55,88.56,109113.0,87.3192,87.3685,87.3093,87.3192,109113.0
2025-02-18 11:20:00,88.56,88.58,88.54,88.55,257278.0,87.3192,87.3389,87.2994,87.3093,257278.0
2025-02-18 11:25:00,88.55,88.61,88.53,88.61,154154.0,87.3093,87.3685,87.2896,87.3685,154154.0
2025-02-18 11:30:00,88.61,88.65,88.56,88.56,216276.0,87.3685,87.4079,87.3192,87.3192,216276.0
2025-02-18 11:35:00,88.56,88.58,88.53,88.55,141262.0,87.3192,87.3389,87.2896,87.3093,141262.0
2025-02-18 11:40:00,88.55,88.58,88.53,88.55,87035.0,87.3093,87.3389,87.2896,87.3093,87035.0
2025-02-18 11:45:00,88.56,88.57,88.51,88.52,122961.0,87.3192,87.329,87.2699,87.2797,122961.0
2025-02-18 11:50:00,88.51,88.57,88.5,88.55,199476.0,87.2699,87.329,87.26,87.3093,199476.0
2025-02-18 11:55:00,88.54,88.55,88.52,88.54,86136.0,87.2994,87.3093,87.2797,87.2994,86136.0
2025-02-18 12:00:00,88.55,88.56,88.52,88.55,117095.0,87.3093,87.3192,87.2797,87.3093,117095.0
2025-02-18 12:05:00,88.55,88.57,88.49,88.5,177000.0,87.3093,87.329,87.2501,87.26,177000.0
2025-02-18 12:10:00,88.49,88.51,88.44,88.51,308003.0,87.2501,87.2699,87.2008,87.2699,308003.0
2025-02-18 12:15:00,88.5,88.5,88.44,88.45,218231.0,87.26,87.26,87.2008,87.2107,218231.0
2025-02-18 12:20:00,88.45,88.46,88.42,88.42,170446.0,87.2107,87.2206,87.1811,87.1811,170446.0
2025-02-18 12:25:00,88.42,88.42,88.36,88.42,691855.0,87.1811,87.1811,87.122,87.1811,691855.0
2025-02-18 12:30:00,88.42,88.46,88.41,88.44,239281.0,87.1811,87.2206,87.1713,87.2008,239281.0
2025-02-18 12:35:00,88.44,88.44,88.41,88.42,99323.0,87.2008,87.2008,87.1713,87.1811,99323.0
2025-02-18 12:40:00,88.42,88.45,88.41,88.41,82270.0,87.1811,87.2107,87.1713,87.1713,82270.0
2025-02-18 12:45:00,88.41,88.43,88.38,88.39,294732.0,87.1713,87.191,87.1417,87.1515,294732.0
2025-02-18 12:50:00,88.39,88.42,88.38,88.4,214332.0,87.1515,87.1811,87.1417,87.1614,214332.0
2025-02-18 12:55:00,88.4,88.4,88.36,88.4,97101.0,87.1614,87.1614,87.122,87.1614,97101.0
2025-02-18 13:00:00,88.4,88.43,88.39,88.4,117946.0,87.1614,87.191,87.1515,87.1614,117946.0
2025-02-18 13:05:00,88.4,88.4,88.36,88.37,88050.0,87.1614,87.1614,87.122,87.1318,88050.0
2025-02-18 13:10:00,88.36,88.36,88.33,88.33,250498.0,87.122,87.122,87.0924,87.0924,250498.0
2025-02-18 13:15:00,88.34,88.38,88.33,88.37,272674.0,87.1022,87.1417,87.0924,87.1318,272674.0
2025-02-18 13:20:00,88.37,88.39,88.35,88.36,458910.0,87.1318,87.1515,87.1121,87.122,458910.0
2025-02-18 13:25:00,88.35,88.36,88.3,88.33,219858.0,87.1121,87.122,87.0628,87.0924,219858.0
2025-02-18 13:30:00,88.34,88.34,88.28,88.3,152193.0,87.1022,87.1022,87.0431,87.0628,152193.0
2025-02-18 13:35:00,88.3,88.32,88.28,88.29,124346.0,87.0628,87.0825,87.0431,87.0529,124346.0
2025-02-18 13:40:00,88.29,88.35,88.26,88.34,190158.0,87.0529,87.1121,87.0234,87.1022,190158.0
2025-02-18 13:45:00,88.34,88.35,88.3,88.34,191316.0,87.1022,87.1121,87.0628,87.1022,191316.0
2025-02-18 13:50:00,88.34,88.36,88.31,88.33,81487.0,87.1022,87.122,87.0727,87.0924,81487.0
2025-02-18 13:55:00,88.32,88.33,88.3,88.32,78129.0,87.0825,87.0924,87.0628,87.0825,78129.0
2025-02-18 14:00:00,88.33,88.36,88.31,88.33,120454.0,87.0924,87.122,87.0727,87.0924,120454.0
2025-02-18 14:05:00,88.33,88.33,88.3,88.32,107031.0,87.0924,87.0924,87.0628,87.0825,107031.0
2025-02-18 14:10:00,88.32,88.33,88.3,88.3,109480.0,87.0825,87.0924,87.0628,87.0628,109480.0
2025-02-18 14:15:00,88.31,88.36,88.3,88.36,112740.0,87.0727,87.122,87.0628,87.122,112740.0
2025-02-18 14:20:00,88.36,88.37,88.34,88.34,170570.0,87.122,87.1318,87.1022,87.1022,170570.0
2025-02-18 14:25:00,88.35,88.36,88.33,88.34,170713.0,87.1121,87.122,87.0924,87.1022,170713.0
2025-02-18 14:30:00,88.34,88.37,88.34,88.34,148161.0,87.1022,87.1318,87.1022,87.1022,148161.0
2025-02-18 14:35:00,88.34,88.35,88.3,88.3,50425.0,87.1022,87.1121,87.0628,87.0628,50425.0
2025-02-18 14:40:00,88.3,88.32,88.25,88.26,123510.0,87.0628,87.0825,87.0135,87.0234,123510.0
2025-02-18 14:45:00,88.26,88.31,88.23,88.31,174629.0,87.0234,87.0727,86.9938,87.0727,174629.0
2025-02-18 14:50:00,88.3,88.32,88.24,88.25,235824.0,87.0628,87.0825,87.0036,87.0135,235824.0
2025-02-18 14:55:00,88.24,88.27,88.23,88.27,194957.0,87.0036,87.0332,86.9938,87.0332,194957.0
2025-02-18 15:00:00,88.26,88.29,88.25,88.26,198180.0,87.0234,87.0529,87.0135,87.0234,198180.0
2025-02-18 15:05:00,88.26,88.28,88.22,88.22,113869.0,87.0234,87.0431,86.9839,86.9839,113869.0
2025-02-18 15:10:00,88.22,88.24,88.19,88.19,200271.0,86.9839,87.0036,86.9543,86.9543,200271.0
2025-02-18 15:15:00,88.19,88.21,88.13,88.19,419378.0,86.9543,86.9741,86.8952,86.9543,419378.0
2025-02-18 15:20:00,88.19,88.19,88.15,88.16,224698.0,86.9543,86.9543,86.9149,86.9248,224698.0
2025-02-18 15:25:00,88.16,88.16,88.08,88.09,312497.0,86.9248,86.9248,86.8459,86.8557,312497.0
2025-02-18 15:30:00,88.09,88.13,88.05,88.11,890869.0,86.8557,86.8952,86.8163,86.8755,890869.0
2025-02-18 15:35:00,88.11,88.11,88.05,88.06,378431.0,86.8755,86.8755,86.8163,86.8262,378431.0
2025-02-18 15:40:00,88.06,88.08,88.04,88.06,394347.0,86.8262,86.8459,86.8064,86.8262,394347.0
2025-02-18 15:45:00,88.06,88.11,88.04,88.11,713724.0,86.8262,86.8755,86.8064,86.8755,713724.0
2025-02-18 15:50:00,88.11,88.13,88.07,88.08,809881.0,86.8755,86.8952,86.836,86.8459,809881.0
2025-02-18 15:55:00,88.08,88.11,88.05,88.11,1640970.0,86.8459,86.8755,86.8163,86.8755,1640970.0
2025-02-19 09:30:00,87.95,88.0,87.95,87.97,280935.0,86.7177,86.767,86.7177,86.7374,280935.0
2025-02-19 09:35:00,87.97,88.06,87.95,88.03,303679.0,86.7374,86.8262,86.7177,86.7966,303679.0
2025-02-19 09:40:00,88.02,88.03,87.99,88.02,218446.0,86.7867,86.7966,86.7571,86.7867,218446.0
2025-02-19 09:45:00,88.02,88.04,87.99,88.03,214977.0,86.7867,86.8064,86.7571,86.7966,214977.0
2025-02-19 09:50:00,88.03,88.09,88.01,88.08,478595.0,86.7966,86.8557,86.7769,86.8459,478595.0
2025-02-19 09:55:00,88.08,88.13,88.06,88.13,306724.0,86.8459,86.8952,86.8262,86.8952,306724.0
2025-02-19 10:00:00,88.13,88.19,88.11,88.13,469907.0,86.8952,86.9543,86.8755,86.8952,469907.0
2025-02-19 10:05:00,88.14,88.19,88.13,88.17,236391.0,86.905,86.9543,86.8952,86.9346,236391.0
2025-02-19 10:10:00,88.18,88.22,88.11,88.13,188125.0,86.9445,86.9839,86.8755,86.8952,188125.0
2025-02-19 10:15:00,88.13,88.16,88.1,88.14,166850.0,86.8952,86.9248,86.8656,86.905,166850.0
2025-02-19 10:20:00,88.13,88.2,88.1,88.17,150849.0,86.8952,86.9642,86.8656,86.9346,150849.0
2025-02-19 10:25:00,88.17,88.25,88.16,88.25,122840.0,86.9346,87.0135,86.9248,87.0135,122840.0
2025-02-19 10:30:00,88.25,88.26,88.19,88.21,285435.0,87.0135,87.0234,86.9543,86.9741,285435.0
2025-02-19 10:35:00,88.2,88.22,88.18,88.22,154839.0,86.9642,86.9839,86.9445,86.9839,154839.0
2025-02-19 10:40:00,88.21,88.23,88.18,88.22,97828.0,86.9741,86.9938,86.9445,86.9839,97828.0
2025-02-19 10:45:00,88.22,88.24,88.17,88.21,103588.0,86.9839,87.0036,86.9346,86.9741,103588.0
2025-02-19 10:50:00,88.21,88.27,88.2,88.25,160389.0,86.9741,87.0332,86.9642,87.0135,160389.0
2025-02-19 10:55:00,88.25,88.28,88.22,88.22,176117.0,87.0135,87.0431,86.9839,86.9839,176117.0
2025-02-19 11:00:00,88.22,88.23,88.18,88.22,141575.0,86.9839,86.9938,86.9445,86.9839,141575.0
2025-02-19 11:05:00,88.22,88.23,88.18,88.23,82137.0,86.9839,86.9938,86.9445,86.9938,82137.0
2025-02-19 11:10:00,88.23,88.25,88.21,88.22,158441.0,86.9938,87.0135,86.9741,86.9839,158441.0
2025-02-19 11:15:00,88.22,88.27,88.19,88.23,161164.0,86.9839,87.0332,86.9543,86.9938,161164.0
2025-02-19 11:20:00,88.23,88.27,88.19,88.2,104787.0,86.9938,87.0332,86.9543,86.9642,104787.0
2025-02-19 11:25:00,88.2,88.21,88.14,88.15,286688.0,86.9642,86.9741,86.905,86.9149,286688.0
2025-02-19 11:30:00,88.15,88.16,88.08,88.08,132736.0,86.9149,86.9248,86.8459,86.8459,132736.0
2025-02-19 11:35:00,88.09,88.14,88.08,88.12,263043.0,86.8557,86.905,86.8459,86.8853,263043.0
2025-02-19 11:40:00,88.11,88.14,88.08,88.14,131911.0,86.8755,86.905,86.8459,86.905,131911.0
2025-02-19 11:45:00,88.13,88.16,88.12,88.14,49658.0,86.8952,86.9248,86.8853,86.905,49658.0
2025-02-19 11:50:00,88.14,88.14,88.1,88.13,159643.0,86.905,86.905,86.8656,86.8952,159643.0
2025-02-19 11:55:00,88.12,88.13,88.08,88.09,173261.0,86.8853,86.8952,86.8459,86.8557,173261.0
2025-02-19 12:00:00,88.1,88.1,88.03,88.09,177588.0,86.8656,86.8656,86.7966,86.8557,177588.0
2025-02-19 12:05:00,88.1,88.1,88.07,88.09,162221.0,86.8656,86.8656,86.836,86.8557,162221.0
2025-02-19 12:10:00,88.09,88.11,88.08,88.08,86806.0,86.8557,86.8755,86.8459,86.8459,86806.0
2025-02-19 12:15:00,88.08,88.1,88.05,88.06,83728.0,86.8459,86.8656,86.8163,86.8262,83728.0
2025-02-19 12:20:00,88.07,88.08,88.02,88.03,86131.0,86.836,86.8459,86.7867,86.7966,86131.0
2025-02-19 12:25:00,88.04,88.04,88.02,88.03,54799.0,86.8064,86.8064,86.7867,86.7966,54799.0
2025-02-19 12:30:00,88.03,88.04,88.01,88.03,81833.0,86.7966,86.8064,86.7769,86.7966,81833.0
2025-02-19 12:35:00,88.02,88.02,87.96,87.98,203755.0,86.7867,86.7867,86.7276,86.7473,203755.0
2025-02-19 12:40:00,87.97,87.99,87.95,87.98,199292.0,86.7374,86.7571,86.7177,86.7473,199292.0
2025-02-19 12:45:00,87.98,88.02,87.97,87.98,150744.0,86.7473,86.7867,86.7374,86.7473,150744.0
2025-02-19 12:50:00,87.99,88.0,87.98,87.99,56880.0,86.7571,86.767,86.7473,86.7571,56880.0
2025-02-19 12:55:00,87.98,88.01,87.96,87.97,145766.0,86.7473,86.7769,86.7276,86.7374,145766.0
2025-02-19 13:00:00,87.98,88.05,87.91,87.92,474178.0,86.7473,86.8163,86.6783,86.6881,474178.0
2025-02-19 13:05:00,87.92,87.97,87.9,87.97,123429.0,86.6881,86.7374,86.6684,86.7374,123429.0
2025-02-19 13:10:00,87.96,87.96,87.88,87.89,161453.0,86.7276,86.7276,86.6487,86.6585,161453.0
2025-02-19 13:15:00,87.9,87.94,87.89,87.93,195816.0,86.6684,86.7078,86.6585,86.698,195816.0
2025-02-19 13:20:00,87.93,87.99,87.92,87.98,181431.0,86.698,86.7571,86.6881,86.7473,181431.0
2025-02-19 13:25:00,87.98,87.99,87.96,87.97,284607.0,86.7473,86.7571,86.7276,86.7374,284607.0
2025-02-19 13:30:00,87.98,88.0,87.95,87.99,180095.0,86.7473,86.767,86.7177,86.7571,180095.0
2025-02-19 13:35:00,88.0,88.02,87.96,88.02,51427.0,86.767,86.7867,86.7276,86.7867,51427.0
2025-02-19 13:40:00,88.02,88.05,87.99,88.01,119949.0,86.7867,86.8163,86.7571,86.7769,119949.0
2025-02-19 13:45:00,88.01,88.07,88.0,88.06,151514.0,86.7769,86.836,86.767,86.8262,151514.0
2025-02-19 13:50:00,88.07,88.09,88.04,88.09,159028.0,86.836,86.8557,86.8064,86.8557,159028.0
2025-02-19 13:55:00,88.08,88.08,88.03,88.03,124405.0,86.8459,86.8459,86.7966,86.7966,124405.0
2025-02-19 14:00:00,88.03,88.1,88.03,88.08,246467.0,86.7966,86.8656,86.7966,86.8459,246467.0
2025-02-19 14:05:00,88.08,88.23,88.07,88.22,231726.0,86.8459,86.9938,86.836,86.9839,231726.0
2025-02-19 14:10:00,88.23,88.36,88.23,88.32,449156.0,86.9938,87.122,86.9938,87.0825,449156.0
2025-02-19 14:15:00,88.32,88.43,88.32,88.43,282212.0,87.0825,87.191,87.0825,87.191,282212.0
2025-02-19 14:20:00,88.42,88.45,88.37,88.4,384524.0,87.1811,87.2107,87.1318,87.1614,384524.0
2025-02-19 14:25:00,88.4,88.4,88.32,88.34,192583.0,87.1614,87.1614,87.0825,87.1022,192583.0
2025-02-19 14:30:00,88.34,88.34,88.27,88.28,162381.0,87.1022,87.1022,87.0332,87.0431,162381.0
2025-02-19 14:35:00,88.28,88.29,88.22,88.29,227852.0,87.0431,87.0529,86.9839,87.0529,227852.0
2025-02-19 14:40:00,88.29,88.3,88.24,88.28,115601.0,87.0529,87.0628,87.0036,87.0431,115601.0
2025-02-19 14:45:00,88.27,88.3,88.23,88.24,60114.0,87.0332,87.0628,86.9938,87.0036,60114.0
2025-02-19 14:50:00,88.25,88.27,88.21,88.24,70469.0,87.0135,87.0332,86.9741,87.0036,70469.0
2025-02-19 14:55:00,88.24,88.26,88.21,88.25,146242.0,87.0036,87.0234,86.9741,87.0135,146242.0
2025-02-19 15:00:00,88.25,88.26,88.17,88.19,220484.0,87.0135,87.0234,86.9346,86.9543,220484.0
2025-02-19 15:05:00,88.18,88.25,88.17,88.25,209711.0,86.9445,87.0135,86.9346,87.0135,209711.0
2025-02-19 15:10:00,88.25,88.26,88.21,88.23,148644.0,87.0135,87.0234,86.9741,86.9938,148644.0
2025-02-19 15:15:00,88.24,88.26,88.21,88.26,147555.0,87.0036,87.0234,86.9741,87.0234,147555.0
2025-02-19 15:20:00,88.26,88.27,88.23,88.26,187741.0,87.0234,87.0332,86.9938,87.0234,187741.0
2025-02-19 15:25:00,88.26,88.29,88.25,88.28,56562.0,87.0234,87.0529,87.0135,87.0431,56562.0
2025-02-19 15:30:00,88.27,88.3,88.26,88.3,205005.0,87.0332,87.0628,87.0234,87.0628,205005.0
2025-02-19 15:35:00,88.3,88.3,88.26,88.3,181705.0,87.0628,87.0628,87.0234,87.0628,181705.0
2025-02-19 15:40:00,88.3,88.31,88.26,88.27,121114.0,87.0628,87.0727,87.0234,87.0332,121114.0
2025-02-19 15:45:00,88.28,88.3,88.27,88.29,289039.0,87.0431,87.0628,87.0332,87.0529,289039.0
2025-02-19 15:50:00,88.29,88.3,88.25,88.26,363393.0,87.0529,87.0628,87.0135,87.0234,363393.0
2025-02-19 15:55:00,88.26,88.28,88.19,88.19,1171614.0,87.0234,87.0431,86.9543,86.9543,1171614.0
2025-02-20 09:30:00,88.45,88.56,88.45,88.5,431900.0,87.2107,87.3192,87.2107,87.26,431900.0
2025-02-20 09:35:00,88.49,88.51,88.46,88.48,215784.0,87.2501,87.2699,87.2206,87.2403,215784.0
2025-02-20 09:40:00,88.48,88.58,88.47,88.58,270375.0,87.2403,87.3389,87.2304,87.3389,270375.0
2025-02-20 09:45:00,88.58,88.6,88.52,88.53,219327.0,87.3389,87.3586,87.2797,87.2896,219327.0
2025-02-20 09:50:00,88.53,88.6,88.52,88.59,292907.0,87.2896,87.3586,87.2797,87.3487,292907.0
2025-02-20 09:55:00,88.59,88.64,88.56,88.63,388708.0,87.3487,87.398,87.3192,87.3882,388708.0
2025-02-20 10:00:00,88.62,88.76,88.62,88.69,495424.0,87.3783,87.5164,87.3783,87.4473,495424.0
2025-02-20 10:05:00,88.69,88.69,88.62,88.62,406455.0,87.4473,87.4473,87.3783,87.3783,406455.0
2025-02-20 10:10:00,88.62,88.63,88.55,88.56,462463.0,87.3783,87.3882,87.3093,87.3192,462463.0
2025-02-20 10:15:00,88.56,88.6,88.55,88.6,374900.0,87.3192,87.3586,87.3093,87.3586,374900.0
2025-02-20 10:20:00,88.59,88.6,88.54,88.59,313795.0,87.3487,87.3586,87.2994,87.3487,313795.0
2025-02-20 10:25:00,88.59,88.59,88.52,88.53,223638.0,87.3487,87.3487,87.2797,87.2896,223638.0
2025-02-20 10:30:00,88.54,88.54,88.49,88.54,348665.0,87.2994,87.2994,87.2501,87.2994,348665.0
2025-02-20 10:35:00,88.54,88.57,88.52,88.53,388040.0,87.2994,87.329,87.2797,87.2896,388040.0
2025-02-20 10:40:00,88.52,88.58,88.5,88.58,274815.0,87.2797,87.3389,87.26,87.3389,274815.0
2025-02-20 10:45:00,88.58,88.63,88.57,88.59,102573.0,87.3389,87.3882,87.329,87.3487,102573.0
2025-02-20 10:50:00,88.6,88.6,88.54,88.55,255329.0,87.3586,87.3586,87.2994,87.3093,255329.0
2025-02-20 10:55:00,88.54,88.59,88.53,88.58,117094.0,87.2994,87.3487,87.2896,87.3389,117094.0
2025-02-20 11:00:00,88.58,88.65,88.57,88.63,348517.0,87.3389,87.4079,87.329,87.3882,348517.0
2025-02-20 11:05:00,88.62,88.63,88.56,88.56,279713.0,87.3783,87.3882,87.3192,87.3192,279713.0
2025-02-20 11:10:00,88.56,88.6,88.54,88.57,341551.0,87.3192,87.3586,87.2994,87.329,341551.0
2025-02-20 11:15:00,88.57,88.64,88.57,88.64,90185.0,87.329,87.398,87.329,87.398,90185.0
2025-02-20 11:20:00,88.64,88.68,88.63,88.63,270220.0,87.398,87.4375,87.3882,87.3882,270220.0
2025-02-20 11:25:00,88.63,88.67,88.61,88.62,101715.0,87.3882,87.4276,87.3685,87.3783,101715.0
2025-02-20 11:30:00,88.62,88.69,88.6,88.68,186414.0,87.3783,87.4473,87.3586,87.4375,186414.0
2025-02-20 11:35:00,88.68,88.71,88.67,88.69,141420.0,87.4375,87.4671,87.4276,87.4473,141420.0
2025-02-20 11:40:00,88.68,88.7,88.59,88.6,241343.0,87.4375,87.4572,87.3487,87.3586,241343.0
2025-02-20 11:45:00,88.59,88.61,88.56,88.58,175336.0,87.3487,87.3685,87.3192,87.3389,175336.0
2025-02-20 11:50:00,88.58,88.59,88.53,88.54,254264.0,87.3389,87.3487,87.2896,87.2994,254264.0
2025-02-20 11:55:00,88.55,88.6,88.54,88.58,151022.0,87.3093,87.3586,87.2994,87.3389,151022.0
2025-02-20 12:00:00,88.58,88.61,88.56,88.58,202956.0,87.3389,87.3685,87.3192,87.3389,202956.0
2025-02-20 12:05:00,88.59,88.63,88.57,88.6,292932.0,87.3487,87.3882,87.329,87.3586,292932.0
2025-02-20 12:10:00,88.59,88.65,88.58,88.63,230074.0,87.3487,87.4079,87.3389,87.3882,230074.0
2025-02-20 12:15:00,88.63,88.65,88.6,88.63,346590.0,87.3882,87.4079,87.3586,87.3882,346590.0
2025-02-20 12:20:00,88.62,88.64,88.59,88.63,294790.0,87.3783,87.398,87.3487,87.3882,294790.0
2025-02-20 12:25:00,88.63,88.66,88.62,88.64,147929.0,87.3882,87.4178,87.3783,87.398,147929.0
2025-02-20 12:30:00,88.64,88.67,88.63,88.65,358828.0,87.398,87.4276,87.3882,87.4079,358828.0
2025-02-20 12:35:00,88.64,88.66,88.62,88.65,375844.0,87.398,87.4178,87.3783,87.4079,375844.0
2025-02-20 12:40:00,88.64,88.67,88.64,88.64,400471.0,87.398,87.4276,87.398,87.398,400471.0
2025-02-20 12:45:00,88.64,88.66,88.62,88.65,170965.0,87.398,87.4178,87.3783,87.4079,170965.0
2025-02-20 12:50:00,88.65,88.66,88.6,88.6,204563.0,87.4079,87.4178,87.3586,87.3586,204563.0
2025-02-20 12:55:00,88.61,88.61,88.57,88.59,109912.0,87.3685,87.3685,87.329,87.3487,109912.0
2025-02-20 13:00:00,88.59,88.59,88.5,88.51,312536.0,87.3487,87.3487,87.26,87.2699,312536.0
2025-02-20 13:05:00,88.51,88.55,88.5,88.55,375390.0,87.2699,87.3093,87.26,87.3093,375390.0
2025-02-20 13:10:00,88.55,88.57,88.52,88.56,367709.0,87.3093,87.329,87.2797,87.3192,367709.0
2025-02-20 13:15:00,88.56,88.58,88.51,88.53,411591.0,87.3192,87.3389,87.2699,87.2896,411591.0
2025-02-20 13:20:00,88.53,88.55,88.51,88.55,455764.0,87.2896,87.3093,87.2699,87.3093,455764.0
2025-02-20 13:25:00,88.55,88.6,88.54,88.6,447980.0,87.3093,87.3586,87.2994,87.3586,447980.0
2025-02-20 13:30:00,88.6,88.63,88.6,88.61,173031.0,87.3586,87.3882,87.3586,87.3685,173031.0
2025-02-20 13:35:00,88.61,88.63,88.6,88.63,287851.0,87.3685,87.3882,87.3586,87.3882,287851.0
2025-02-20 13:40:00,88.62,88.66,88.61,88.64,207209.0,87.3783,87.4178,87.3685,87.398,207209.0
2025-02-20 13:45:00,88.65,88.7,88.64,88.68,228789.0,87.4079,87.4572,87.398,87.4375,228789.0
2025-02-20 13:50:00,88.69,88.71,88.67,88.69,148263.0,87.4473,87.4671,87.4276,87.4473,148263.0
2025-02-20 13:55:00,88.69,88.7,88.66,88.69,153968.0,87.4473,87.4572,87.4178,87.4473,153968.0
2025-02-20 14:00:00,88.69,88.7,88.63,88.64,172139.0,87.4473,87.4572,87.3882,87.398,172139.0
2025-02-20 14:05:00,88.64,88.66,88.62,88.65,230533.0,87.398,87.4178,87.3783,87.4079,230533.0
2025-02-20 14:10:00,88.64,88.65,88.63,88.64,58708.0,87.398,87.4079,87.3882,87.398,58708.0
2025-02-20 14:15:00,88.64,88.66,88.62,88.64,183267.0,87.398,87.4178,87.3783,87.398,183267.0
2025-02-20 14:20:00,88.64,88.64,88.62,88.63,169550.0,87.398,87.398,87.3783,87.3882,169550.0
2025-02-20 14:25:00,88.63,88.67,88.63,88.67,56849.0,87.3882,87.4276,87.3882,87.4276,56849.0
2025-02-20 14:30:00,88.67,88.67,88.63,88.64,129246.0,87.4276,87.4276,87.3882,87.398,129246.0
2025-02-20 14:35:00,88.65,88.67,88.65,88.65,185116.0,87.4079,87.4276,87.4079,87.4079,185116.0
2025-02-20 14:40:00,88.66,88.68,88.65,88.67,111683.0,87.4178,87.4375,87.4079,87.4276,111683.0
2025-02-20 14:45:00,88.67,88.7,88.66,88.69,74338.0,87.4276,87.4572,87.4178,87.4473,74338.0
2025-02-20 14:50:00,88.69,88.7,88.66,88.67,258514.0,87.4473,87.4572,87.4178,87.4276,258514.0
2025-02-20 14:55:00,88.67,88.71,88.64,88.65,332748.0,87.4276,87.4671,87.398,87.4079,332748.0
2025-02-20 15:00:00,88.65,88.65,88.59,88.63,455435.0,87.4079,87.4079,87.3487,87.3882,455435.0
2025-02-20 15:05:00,88.62,88.63,88.57,88.58,394328.0,87.3783,87.3882,87.329,87.3389,394328.0
2025-02-20 15:10:00,88.58,88.64,88.57,88.63,245753.0,87.3389,87.398,87.329,87.3882,245753.0
2025-02-20 15:15:00,88.63,88.63,88.56,88.57,281162.0,87.3882,87.3882,87.3192,87.329,281162.0
2025-02-20 15:20:00,88.56,88.57,88.55,88.56,310036.0,87.3192,87.329,87.3093,87.3192,310036.0
2025-02-20 15:25:00,88.56,88.59,88.56,88.56,382990.0,87.3192,87.3487,87.3192,87.3192,382990.0
2025-02-20 15:30:00,88.56,88.58,88.54,88.55,328781.0,87.3192,87.3389,87.2994,87.3093,328781.0
2025-02-20 15:35:00,88.55,88.6,88.54,88.57,340915.0,87.3093,87.3586,87.2994,87.329,340915.0
2025-02-20 15:40:00,88.57,88.59,88.55,88.56,231375.0,87.329,87.3487,87.3093,87.3192,231375.0
2025-02-20 15:45:00,88.56,88.6,88.55,88.58,491154.0,87.3192,87.3586,87.3093,87.3389,491154.0
2025-02-20 15:50:00,88.57,88.58,88.55,88.58,706708.0,87.329,87.3389,87.3093,87.3389,706708.0
2025-02-20 15:55:00,88.58,88.58,88.5,88.54,2379919.0,87.3389,87.3389,87.26,87.2994,2379919.0
2025-02-21 09:30:00,88.87,88.95,88.86,88.88,401989.0,87.6248,87.7037,87.615,87.6347,401989.0
2025-02-21 09:35:00,88.89,88.9,88.82,88.83,379642.0,87.6445,87.6544,87.5755,87.5854,379642.0
2025-02-21 09:40:00,88.83,88.94,88.82,88.91,383870.0,87.5854,87.6938,87.5755,87.6642,383870.0
2025-02-21 09:45:00,88.91,89.25,88.91,89.12,1215981.0,87.6642,87.9995,87.6642,87.8713,1215981.0
2025-02-21 09:50:00,89.12,89.22,89.1,89.17,709382.0,87.8713,87.9699,87.8516,87.9206,709382.0
2025-02-21 09:55:00,89.18,89.23,89.15,89.2,577659.0,87.9305,87.9798,87.9009,87.9502,577659.0
2025-02-21 10:00:00,89.19,89.34,89.12,89.3,739903.0,87.9403,88.0882,87.8713,88.0488,739903.0
2025-02-21 10:05:00,89.3,89.32,89.18,89.23,609218.0,88.0488,88.0685,87.9305,87.9798,609218.0
2025-02-21 10:10:00,89.23,89.27,89.21,89.26,742777.0,87.9798,88.0192,87.96,88.0093,742777.0
2025-02-21 10:15:00,89.26,89.3,89.22,89.27,609022.0,88.0093,88.0488,87.9699,88.0192,609022.0
2025-02-21 10:20:00,89.26,89.34,89.24,89.32,428196.0,88.0093,88.0882,87.9896,88.0685,428196.0
2025-02-21 10:25:00,89.31,89.36,89.28,89.33,541839.0,88.0586,88.1079,88.0291,88.0784,541839.0
2025-02-21 10:30:00,89.33,89.37,89.26,89.27,408015.0,88.0784,88.1178,88.0093,88.0192,408015.0
2025-02-21 10:35:00,89.26,89.32,89.23,89.28,465117.0,88.0093,88.0685,87.9798,88.0291,465117.0
2025-02-21 10:40:00,89.29,89.39,89.28,89.38,302128.0,88.0389,88.1375,88.0291,88.1277,302128.0
2025-02-21 10:45:00,89.37,89.38,89.32,89.37,368025.0,88.1178,88.1277,88.0685,88.1178,368025.0
2025-02-21 10:50:00,89.37,89.42,89.33,89.41,355802.0,88.1178,88.1671,88.0784,88.1572,355802.0
2025-02-21 10:55:00,89.41,89.43,89.37,89.41,321150.0,88.1572,88.177,88.1178,88.1572,321150.0
2025-02-21 11:00:00,89.41,89.43,89.29,89.32,518900.0,88.1572,88.177,88.0389,88.0685,518900.0
2025-02-21 11:05:00,89.31,89.36,89.29,89.35,285012.0,88.0586,88.1079,88.0389,88.0981,285012.0
2025-02-21 11:10:00,89.34,89.4,89.32,89.33,229109.0,88.0882,88.1474,88.0685,88.0784,229109.0
2025-02-21 11:15:00,89.34,89.34,89.31,89.34,165298.0,88.0882,88.0882,88.0586,88.0882,165298.0
2025-02-21 11:20:00,89.35,89.36,89.3,89.31,537140.0,88.0981,88.1079,88.0488,88.0586,537140.0
2025-02-21 11:25:00,89.31,89.34,89.3,89.3,386270.0,88.0586,88.0882,88.0488,88.0488,386270.0
2025-02-21 11:30:00,89.31,89.34,89.28,89.29,412182.0,88.0586,88.0882,88.0291,88.0389,412182.0
2025-02-21 11:35:00,89.3,89.31,89.25,89.27,222558.0,88.0488,88.0586,87.9995,88.0192,222558.0
2025-02-21 11:40:00,89.28,89.31,89.26,89.31,199754.0,88.0291,88.0586,88.0093,88.0586,199754.0
2025-02-21 11:45:00,89.31,89.31,89.26,89.29,165279.0,88.0586,88.0586,88.0093,88.0389,165279.0
2025-02-21 11:50:00,89.29,89.33,89.27,89.33,152899.0,88.0389,88.0784,88.0192,88.0784,152899.0
2025-02-21 11:55:00,89.33,89.34,89.3,89.31,172413.0,88.0784,88.0882,88.0488,88.0586,172413.0
2025-02-21 12:00:00,89.31,89.38,89.31,89.31,181480.0,88.0586,88.1277,88.0586,88.0586,181480.0
2025-02-21 12:05:00,89.31,89.33,89.28,89.29,154063.0,88.0586,88.0784,88.0291,88.0389,154063.0
2025-02-21 12:10:00,89.29,89.31,89.28,89.29,96623.0,88.0389,88.0586,88.0291,88.0389,96623.0
2025-02-21 12:15:00,89.29,89.35,89.27,89.34,123441.0,88.0389,88.0981,88.0192,88.0882,123441.0
2025-02-21 12:20:00,89.34,89.34,89.3,89.34,199899.0,88.0882,88.0882,88.0488,88.0882,199899.0
2025-02-21 12:25:00,89.34,89.37,89.32,89.36,128437.0,88.0882,88.1178,88.0685,88.1079,128437.0
2025-02-21 12:30:00,89.36,89.4,89.35,89.39,112134.0,88.1079,88.1474,88.0981,88.1375,112134.0
2025-02-21 12:35:00,89.4,89.48,89.39,89.46,284066.0,88.1474,88.2263,88.1375,88.2065,284066.0
2025-02-21 12:40:00,89.47,89.51,89.43,89.5,334819.0,88.2164,88.2558,88.177,88.246,334819.0
2025-02-21 12:45:00,89.5,89.55,89.49,89.54,407261.0,88.246,88.2953,88.2361,88.2854,407261.0
2025-02-21 12:50:00,89.54,89.59,89.52,89.58,175530.0,88.2854,88.3347,88.2657,88.3249,175530.0
2025-02-21 12:55:00,89.58,89.67,89.57,89.63,291618.0,88.3249,88.4136,88.315,88.3742,291618.0
2025-02-21 13:00:00,89.62,89.68,89.61,89.67,375865.0,88.3643,88.4235,88.3544,88.4136,375865.0
2025-02-21 13:05:00,89.67,89.84,89.63,89.84,1143605.0,88.4136,88.5812,88.3742,88.5812,1143605.0
2025-02-21 13:10:00,89.84,89.93,89.81,89.81,1508673.0,88.5812,88.67,88.5516,88.5516,1508673.0
2025-02-21 13:15:00,89.81,89.82,89.73,89.77,635100.0,88.5516,88.5615,88.4728,88.5122,635100.0
2025-02-21 13:20:00,89.77,89.81,89.74,89.8,393571.0,88.5122,88.5516,88.4826,88.5418,393571.0
2025-02-21 13:25:00,89.8,89.8,89.71,89.76,439168.0,88.5418,88.5418,88.453,88.5023,439168.0
2025-02-21 13:30:00,89.76,89.81,89.75,89.8,470846.0,88.5023,88.5516,88.4925,88.5418,470846.0
2025-02-21 13:35:00,89.8,89.82,89.68,89.7,326004.0,88.5418,88.5615,88.4235,88.4432,326004.0
2025-02-21 13:40:00,89.7,89.77,89.68,89.76,267758.0,88.4432,88.5122,88.4235,88.5023,267758.0
2025-02-21 13:45:00,89.75,89.76,89.7,89.71,218150.0,88.4925,88.5023,88.4432,88.453,218150.0
2025-02-21 13:50:00,89.71,89.72,89.65,89.67,206374.0,88.453,88.4629,88.3939,88.4136,206374.0
2025-02-21 13:55:00,89.68,89.74,89.67,89.72,275614.0,88.4235,88.4826,88.4136,88.4629,275614.0
2025-02-21 14:00:00,89.72,89.78,89.7,89.78,314729.0,88.4629,88.5221,88.4432,88.5221,314729.0
2025-02-21 14:05:00,89.78,89.78,89.65,89.66,253938.0,88.5221,88.5221,88.3939,88.4037,253938.0
2025-02-21 14:10:00,89.65,89.73,89.64,89.7,205020.0,88.3939,88.4728,88.384,88.4432,205020.0
2025-02-21 14:15:00,89.7,89.76,89.7,89.73,188797.0,88.4432,88.5023,88.4432,88.4728,188797.0
2025-02-21 14:20:00,89.73,89.74,89.7,89.73,180140.0,88.4728,88.4826,88.4432,88.4728,180140.0
2025-02-21 14:25:00,89.74,89.77,89.72,89.76,257314.0,88.4826,88.5122,88.4629,88.5023,257314.0
2025-02-21 14:30:00,89.75,89.76,89.68,89.69,118085.0,88.4925,88.5023,88.4235,88.4333,118085.0
2025-02-21 14:35:00,89.69,89.71,89.65,89.69,176813.0,88.4333,88.453,88.3939,88.4333,176813.0
2025-02-21 14:40:00,89.68,89.71,89.67,89.69,126005.0,88.4235,88.453,88.4136,88.4333,126005.0
2025-02-21 14:45:00,89.68,89.75,89.68,89.75,359263.0,88.4235,88.4925,88.4235,88.4925,359263.0
2025-02-21 14:50:00,89.75,89.75,89.68,89.7,306311.0,88.4925,88.4925,88.4235,88.4432,306311.0
2025-02-21 14:55:00,89.7,89.71,89.64,89.69,548125.0,88.4432,88.453,88.384,88.4333,548125.0
2025-02-21 15:00:00,89.69,89.73,89.68,89.7,296491.0,88.4333,88.4728,88.4235,88.4432,296491.0
2025-02-21 15:05:00,89.7,89.76,89.69,89.75,249853.0,88.4432,88.5023,88.4333,88.4925,249853.0
2025-02-21 15:10:00,89.75,89.76,89.73,89.75,245120.0,88.4925,88.5023,88.4728,88.4925,245120.0
2025-02-21 15:15:00,89.75,89.77,89.71,89.71,361952.0,88.4925,88.5122,88.453,88.453,361952.0
2025-02-21 15:20:00,89.72,89.73,89.69,89.72,411384.0,88.4629,88.4728,88.4333,88.4629,411384.0
2025-02-21 15:25:00,89.72,89.73,89.67,89.7,500349.0,88.4629,88.4728,88.4136,88.4432,500349.0
2025-02-21 15:30:00,89.7,89.71,89.67,89.69,605560.0,88.4432,88.453,88.4136,88.4333,605560.0
2025-02-21 15:35:00,89.69,89.72,89.68,89.72,347198.0,88.4333,88.4629,88.4235,88.4629,347198.0
2025-02-21 15:40:00,89.72,89.74,89.68,89.68,545957.0,88.4629,88.4826,88.4235,88.4235,545957.0
2025-02-21 15:45:00,89.69,89.73,89.67,89.69,777945.0,88.4333,88.4728,88.4136,88.4333,777945.0
2025-02-21 15:50:00,89.69,89.7,89.65,89.67,717653.0,88.4333,88.4432,88.3939,88.4136,717653.0
2025-02-21 15:55:00,89.67,89.67,89.55,89.61,2955868.0,88.4136,88.4136,88.2953,88.3544,2955868.0
2025-02-24 09:30:00,89.34,89.38,89.26,89.3,864189.0,88.0882,88.1277,88.0093,88.0488,864189.0
2025-02-24 09:35:00,89.31,89.49,89.3,89.48,410102.0,88.0586,88.2361,88.0488,88.2263,410102.0
2025-02-24 09:40:00,89.48,89.52,89.43,89.48,386485.0,88.2263,88.2657,88.177,88.2263,386485.0
2025-02-24 09:45:00,89.48,89.58,89.44,89.56,310854.0,88.2263,88.3249,88.1868,88.3051,310854.0
2025-02-24 09:50:00,89.56,89.67,89.55,89.65,609419.0,88.3051,88.4136,88.2953,88.3939,609419.0
2025-02-24 09:55:00,89.65,89.74,89.63,89.69,393789.0,88.3939,88.4826,88.3742,88.4333,393789.0
2025-02-24 10:00:00,89.69,89.74,89.63,89.7,338882.0,88.4333,88.4826,88.3742,88.4432,338882.0
2025-02-24 10:05:00,89.7,89.77,89.67,89.71,1314860.0,88.4432,88.5122,88.4136,88.453,1314860.0
2025-02-24 10:10:00,89.7,89.71,89.63,89.67,444051.0,88.4432,88.453,88.3742,88.4136,444051.0
2025-02-24 10:15:00,89.68,89.73,89.65,89.7,326727.0,88.4235,88.4728,88.3939,88.4432,326727.0
2025-02-24 10:20:00,89.7,89.71,89.62,89.67,315269.0,88.4432,88.453,88.3643,88.4136,315269.0
2025-02-24 10:25:00,89.67,89.75,89.64,89.73,184052.0,88.4136,88.4925,88.384,88.4728,184052.0
2025-02-24 10:30:00,89.72,89.78,89.7,89.76,314880.0,88.4629,88.5221,88.4432,88.5023,314880.0
2025-02-24 10:35:00,89.77,89.8,89.72,89.79,313256.0,88.5122,88.5418,88.4629,88.5319,313256.0
2025-02-24 10:40:00,89.8,89.94,89.78,89.94,415421.0,88.5418,88.6798,88.5221,88.6798,415421.0
2025-02-24 10:45:00,89.94,89.98,89.89,89.95,281588.0,88.6798,88.7193,88.6305,88.6897,281588.0
2025-02-24 10:50:00,89.95,90.04,89.93,90.04,308918.0,88.6897,88.7784,88.67,88.7784,308918.0
2025-02-24 10:55:00,90.04,90.06,89.98,90.04,241662.0,88.7784,88.7981,88.7193,88.7784,241662.0
2025-02-24 11:00:00,90.04,90.06,89.98,90.0,277467.0,88.7784,88.7981,88.7193,88.739,277467.0
2025-02-24 11:05:00,90.0,90.01,89.96,89.97,305927.0,88.739,88.7488,88.6995,88.7094,305927.0
2025-02-24 11:10:00,89.97,90.03,89.96,90.02,171792.0,88.7094,88.7686,88.6995,88.7587,171792.0
2025-02-24 11:15:00,90.03,90.04,89.91,89.92,166543.0,88.7686,88.7784,88.6502,88.6601,166543.0
2025-02-24 11:20:00,89.92,89.92,89.83,89.84,237294.0,88.6601,88.6601,88.5714,88.5812,237294.0
2025-02-24 11:25:00,89.84,89.84,89.77,89.78,163400.0,88.5812,88.5812,88.5122,88.5221,163400.0
2025-02-24 11:30:00,89.79,89.81,89.73,89.76,173863.0,88.5319,88.5516,88.4728,88.5023,173863.0
2025-02-24 11:35:00,89.77,89.79,89.74,89.79,158293.0,88.5122,88.5319,88.4826,88.5319,158293.0
2025-02-24 11:40:00,89.8,89.8,89.75,89.76,132798.0,88.5418,88.5418,88.4925,88.5023,132798.0
2025-02-24 11:45:00,89.76,89.78,89.72,89.74,140819.0,88.5023,88.5221,88.4629,88.4826,140819.0
2025-02-24 11:50:00,89.74,89.79,89.73,89.78,164259.0,88.4826,88.5319,88.4728,88.5221,164259.0
2025-02-24 11:55:00,89.78,89.88,89.77,89.88,122727.0,88.5221,88.6207,88.5122,88.6207,122727.0
2025-02-24 12:00:00,89.88,89.88,89.81,89.81,109207.0,88.6207,88.6207,88.5516,88.5516,109207.0
2025-02-24 12:05:00,89.82,89.82,89.75,89.79,159751.0,88.5615,88.5615,88.4925,88.5319,159751.0
2025-02-24 12:10:00,89.8,89.81,89.75,89.76,97817.0,88.5418,88.5516,88.4925,88.5023,97817.0
2025-02-24 12:15:00,89.75,89.76,89.69,89.71,98551.0,88.4925,88.5023,88.4333,88.453,98551.0
2025-02-24 12:20:00,89.72,89.72,89.64,89.65,250520.0,88.4629,88.4629,88.384,88.3939,250520.0
2025-02-24 12:25:00,89.65,89.69,89.62,89.69,152005.0,88.3939,88.4333,88.3643,88.4333,152005.0
2025-02-24 12:30:00,89.69,89.74,89.67,89.73,274302.0,88.4333,88.4826,88.4136,88.4728,274302.0
2025-02-24 12:35:00,89.74,89.76,89.7,89.72,128723.0,88.4826,88.5023,88.4432,88.4629,128723.0
2025-02-24 12:40:00,89.73,89.74,89.66,89.69,101611.0,88.4728,88.4826,88.4037,88.4333,101611.0
2025-02-24 12:45:00,89.69,89.72,89.65,89.7,96215.0,88.4333,88.4629,88.3939,88.4432,96215.0
2025-02-24 12:50:00,89.7,89.81,89.69,89.78,211987.0,88.4432,88.5516,88.4333,88.5221,211987.0
2025-02-24 12:55:00,89.78,89.78,89.69,89.73,76721.0,88.5221,88.5221,88.4333,88.4728,76721.0
2025-02-24 13:00:00,89.73,89.79,89.69,89.77,90071.0,88.4728,88.5319,88.4333,88.5122,90071.0
2025-02-24 13:05:00,89.78,89.86,89.77,89.86,127217.0,88.5221,88.6009,88.5122,88.6009,127217.0
2025-02-24 13:10:00,89.87,89.87,89.8,89.84,107685.0,88.6108,88.6108,88.5418,88.5812,107685.0
2025-02-24 13:15:00,89.85,89.86,89.78,89.8,107097.0,88.5911,88.6009,88.5221,88.5418,107097.0
2025-02-24 13:20:00,89.8,89.84,89.79,89.8,111615.0,88.5418,88.5812,88.5319,88.5418,111615.0
2025-02-24 13:25:00,89.8,89.87,89.77,89.84,289623.0,88.5418,88.6108,88.5122,88.5812,289623.0
2025-02-24 13:30:00,89.84,89.88,89.82,89.84,94932.0,88.5812,88.6207,88.5615,88.5812,94932.0
2025-02-24 13:35:00,89.85,89.87,89.83,89.84,162466.0,88.5911,88.6108,88.5714,88.5812,162466.0
2025-02-24 13:40:00,89.84,89.85,89.79,89.8,190572.0,88.5812,88.5911,88.5319,88.5418,190572.0
2025-02-24 13:45:00,89.8,89.82,89.77,89.78,126817.0,88.5418,88.5615,88.5122,88.5221,126817.0
2025-02-24 13:50:00,89.79,89.83,89.77,89.78,272762.0,88.5319,88.5714,88.5122,88.5221,272762.0
2025-02-24 13:55:00,89.78,89.8,89.77,89.78,94867.0,88.5221,88.5418,88.5122,88.5221,94867.0
2025-02-24 14:00:00,89.79,89.79,89.76,89.77,53054.0,88.5319,88.5319,88.5023,88.5122,53054.0
2025-02-24 14:05:00,89.78,89.78,89.72,89.77,67941.0,88.5221,88.5221,88.4629,88.5122,67941.0
2025-02-24 14:10:00,89.77,89.82,89.76,89.81,82532.0,88.5122,88.5615,88.5023,88.5516,82532.0
2025-02-24 14:15:00,89.81,89.87,89.79,89.85,82781.0,88.5516,88.6108,88.5319,88.5911,82781.0
2025-02-24 14:20:00,89.85,89.87,89.8,89.8,218135.0,88.5911,88.6108,88.5418,88.5418,218135.0
2025-02-24 14:25:00,89.81,89.84,89.8,89.8,49002.0,88.5516,88.5812,88.5418,88.5418,49002.0
2025-02-24 14:30:00,89.8,89.81,89.63,89.67,359074.0,88.5418,88.5516,88.3742,88.4136,359074.0
2025-02-24 14:35:00,89.67,89.67,89.62,89.65,130108.0,88.4136,88.4136,88.3643,88.3939,130108.0
2025-02-24 14:40:00,89.65,89.72,89.6,89.72,268664.0,88.3939,88.4629,88.3446,88.4629,268664.0
2025-02-24 14:45:00,89.72,89.77,89.71,89.77,129005.0,88.4629,88.5122,88.453,88.5122,129005.0
2025-02-24 14:50:00,89.77,89.86,89.76,89.86,457258.0,88.5122,88.6009,88.5023,88.6009,457258.0
2025-02-24 14:55:00,89.86,89.95,89.85,89.94,479749.0,88.6009,88.6897,88.5911,88.6798,479749.0
2025-02-24 15:00:00,89.93,89.98,89.86,89.86,451883.0,88.67,88.7193,88.6009,88.6009,451883.0
2025-02-24 15:05:00,89.86,89.91,89.85,89.87,244232.0,88.6009,88.6502,88.5911,88.6108,244232.0
2025-02-24 15:10:00,89.87,89.9,89.82,89.83,129081.0,88.6108,88.6404,88.5615,88.5714,129081.0
2025-02-24 15:15:00,89.83,89.86,89.81,89.84,175112.0,88.5714,88.6009,88.5516,88.5812,175112.0
2025-02-24 15:20:00,89.83,89.86,89.8,89.84,127362.0,88.5714,88.6009,88.5418,88.5812,127362.0
2025-02-24 15:25:00,89.84,89.84,89.81,89.84,226164.0,88.5812,88.5812,88.5516,88.5812,226164.0
2025-02-24 15:30:00,89.84,89.87,89.83,89.83,194730.0,88.5812,88.6108,88.5714,88.5714,194730.0
2025-02-24 15:35:00,89.83,89.88,89.82,89.87,198657.0,88.5714,88.6207,88.5615,88.6108,198657.0
2025-02-24 15:40:00,89.87,89.9,89.86,89.9,224334.0,88.6108,88.6404,88.6009,88.6404,224334.0
2025-02-24 15:45:00,89.9,89.9,89.81,89.83,208359.0,88.6404,88.6404,88.5516,88.5714,208359.0
2025-02-24 15:50:00,89.84,89.85,89.79,89.84,451374.0,88.5812,88.5911,88.5319,88.5812,451374.0
2025-02-24 15:55:00,89.84,89.88,89.82,89.86,1343726.0,88.5812,88.6207,88.5615,88.6009,1343726.0
2025-02-25 09:30:00,90.97,90.98,90.89,90.93,2011588.0,89.6954,89.7052,89.6165,89.6559,2011588.0
2025-02-25 09:35:00,90.93,90.94,90.82,90.83,1058983.0,89.6559,89.6658,89.5475,89.5573,1058983.0
2025-02-25 09:40:00,90.82,90.87,90.8,90.84,745224.0,89.5475,89.5968,89.5278,89.5672,745224.0
2025-02-25 09:45:00,90.84,90.9,90.84,90.86,540175.0,89.5672,89.6264,89.5672,89.5869,540175.0
2025-02-25 09:50:00,90.86,91.07,90.85,91.04,808693.0,89.5869,89.794,89.5771,89.7644,808693.0
2025-02-25 09:55:00,91.04,91.09,91.03,91.05,678627.0,89.7644,89.8137,89.7545,89.7743,678627.0
2025-02-25 10:00:00,91.04,91.18,91.04,91.17,925191.0,89.7644,89.9024,89.7644,89.8926,925191.0
2025-02-25 10:05:00,91.17,91.18,91.1,91.1,724495.0,89.8926,89.9024,89.8236,89.8236,724495.0
2025-02-25 10:10:00,91.11,91.2,91.07,91.18,661397.0,89.8334,89.9222,89.794,89.9024,661397.0
2025-02-25 10:15:00,91.17,91.28,91.15,91.26,1160359.0,89.8926,90.001,89.8729,89.9813,1160359.0
2025-02-25 10:20:00,91.26,91.3,91.21,91.23,690687.0,89.9813,90.0208,89.932,89.9517,690687.0
2025-02-25 10:25:00,91.23,91.34,91.19,91.32,684503.0,89.9517,90.0602,89.9123,90.0405,684503.0
2025-02-25 10:30:00,91.32,91.39,91.28,91.36,987254.0,90.0405,90.1095,90.001,90.0799,987254.0
2025-02-25 10:35:00,91.37,91.39,91.24,91.25,635963.0,90.0898,90.1095,89.9616,89.9715,635963.0
2025-02-25 10:40:00,91.24,91.34,91.22,91.28,1378876.0,89.9616,90.0602,89.9419,90.001,1378876.0
2025-02-25 10:45:00,91.28,91.39,91.27,91.34,524592.0,90.001,90.1095,89.9912,90.0602,524592.0
2025-02-25 10:50:00,91.33,91.36,91.22,91.24,1478379.0,90.0503,90.0799,89.9419,89.9616,1478379.0
2025-02-25 10:55:00,91.23,91.24,91.14,91.2,407938.0,89.9517,89.9616,89.863,89.9222,407938.0
2025-02-25 11:00:00,91.2,91.23,91.16,91.18,346590.0,89.9222,89.9517,89.8827,89.9024,346590.0
2025-02-25 11:05:00,91.17,91.21,91.15,91.15,246884.0,89.8926,89.932,89.8729,89.8729,246884.0
2025-02-25 11:10:00,91.16,91.21,91.12,91.17,568009.0,89.8827,89.932,89.8433,89.8926,568009.0
2025-02-25 11:15:00,91.16,91.2,91.09,91.13,590080.0,89.8827,89.9222,89.8137,89.8531,590080.0
2025-02-25 11:20:00,91.13,91.2,91.1,91.19,185156.0,89.8531,89.9222,89.8236,89.9123,185156.0
2025-02-25 11:25:00,91.18,91.23,91.16,91.23,273827.0,89.9024,89.9517,89.8827,89.9517,273827.0
2025-02-25 11:30:00,91.22,91.31,91.22,91.28,654129.0,89.9419,90.0306,89.9419,90.001,654129.0
2025-02-25 11:35:00,91.28,91.31,91.21,91.25,514120.0,90.001,90.0306,89.932,89.9715,514120.0
2025-02-25 11:40:00,91.25,91.29,91.21,91.26,243514.0,89.9715,90.0109,89.932,89.9813,243514.0
2025-02-25 11:45:00,91.25,91.26,91.16,91.18,202739.0,89.9715,89.9813,89.8827,89.9024,202739.0
2025-02-25 11:50:00,91.17,91.18,91.09,91.1,230232.0,89.8926,89.9024,89.8137,89.8236,230232.0
2025-02-25 11:55:00,91.11,91.13,91.02,91.04,242452.0,89.8334,89.8531,89.7447,89.7644,242452.0
2025-02-25 12:00:00,91.04,91.08,91.02,91.07,181695.0,89.7644,89.8038,89.7447,89.794,181695.0
2025-02-25 12:05:00,91.06,91.06,91.0,91.02,214315.0,89.7841,89.7841,89.725,89.7447,214315.0
2025-02-25 12:10:00,91.02,91.07,90.98,91.06,290546.0,89.7447,89.794,89.7052,89.7841,290546.0
2025-02-25 12:15:00,91.06,91.09,91.05,91.09,119447.0,89.7841,89.8137,89.7743,89.8137,119447.0
2025-02-25 12:20:00,91.09,91.17,91.07,91.15,220099.0,89.8137,89.8926,89.794,89.8729,220099.0
2025-02-25 12:25:00,91.15,91.18,91.12,91.16,125972.0,89.8729,89.9024,89.8433,89.8827,125972.0
2025-02-25 12:30:00,91.15,91.22,91.14,91.16,312627.0,89.8729,89.9419,89.863,89.8827,312627.0
2025-02-25 12:35:00,91.15,91.17,91.12,91.17,138213.0,89.8729,89.8926,89.8433,89.8926,138213.0
2025-02-25 12:40:00,91.17,91.22,91.16,91.21,145720.0,89.8926,89.9419,89.8827,89.932,145720.0
2025-02-25 12:45:00,91.2,91.28,91.19,91.27,223472.0,89.9222,90.001,89.9123,89.9912,223472.0
2025-02-25 12:50:00,91.28,91.3,91.21,91.22,268724.0,90.001,90.0208,89.932,89.9419,268724.0
2025-02-25 12:55:00,91.22,91.26,91.21,91.25,335789.0,89.9419,89.9813,89.932,89.9715,335789.0
2025-02-25 13:00:00,91.25,91.32,91.2,91.29,310097.0,89.9715,90.0405,89.9222,90.0109,310097.0
2025-02-25 13:05:00,91.29,91.3,91.1,91.16,320433.0,90.0109,90.0208,89.8236,89.8827,320433.0
2025-02-25 13:10:00,91.17,91.2,91.15,91.15,159927.0,89.8926,89.9222,89.8729,89.8729,159927.0
2025-02-25 13:15:00,91.16,91.18,91.08,91.13,196874.0,89.8827,89.9024,89.8038,89.8531,196874.0
2025-02-25 13:20:00,91.13,91.17,91.11,91.16,104793.0,89.8531,89.8926,89.8334,89.8827,104793.0
2025-02-25 13:25:00,91.15,91.2,91.13,91.18,302527.0,89.8729,89.9222,89.8531,89.9024,302527.0
2025-02-25 13:30:00,91.19,91.24,91.19,91.23,149396.0,89.9123,89.9616,89.9123,89.9517,149396.0
2025-02-25 13:35:00,91.23,91.24,91.18,91.19,215283.0,89.9517,89.9616,89.9024,89.9123,215283.0
2025-02-25 13:40:00,91.2,91.21,91.07,91.08,509819.0,89.9222,89.932,89.794,89.8038,509819.0
2025-02-25 13:45:00,91.08,91.1,91.04,91.07,382324.0,89.8038,89.8236,89.7644,89.794,382324.0
2025-02-25 13:50:00,91.07,91.13,91.05,91.12,267310.0,89.794,89.8531,89.7743,89.8433,267310.0
2025-02-25 13:55:00,91.13,91.16,91.1,91.16,123831.0,89.8531,89.8827,89.8236,89.8827,123831.0
2025-02-25 14:00:00,91.15,91.23,91.14,91.23,364168.0,89.8729,89.9517,89.863,89.9517,364168.0
2025-02-25 14:05:00,91.23,91.25,91.18,91.19,165803.0,89.9517,89.9715,89.9024,89.9123,165803.0
2025-02-25 14:10:00,91.2,91.29,91.19,91.27,121114.0,89.9222,90.0109,89.9123,89.9912,121114.0
2025-02-25 14:15:00,91.26,91.32,91.17,91.17,904233.0,89.9813,90.0405,89.8926,89.8926,904233.0
2025-02-25 14:20:00,91.18,91.25,91.17,91.23,567571.0,89.9024,89.9715,89.8926,89.9517,567571.0
2025-02-25 14:25:00,91.23,91.24,91.18,91.2,278462.0,89.9517,89.9616,89.9024,89.9222,278462.0
2025-02-25 14:30:00,91.19,91.21,91.15,91.17,165647.0,89.9123,89.932,89.8729,89.8926,165647.0
2025-02-25 14:35:00,91.17,91.19,91.13,91.16,86860.0,89.8926,89.9123,89.8531,89.8827,86860.0
2025-02-25 14:40:00,91.15,91.22,91.15,91.2,132572.0,89.8729,89.9419,89.8729,89.9222,132572.0
2025-02-25 14:45:00,91.2,91.25,91.18,91.22,278708.0,89.9222,89.9715,89.9024,89.9419,278708.0
2025-02-25 14:50:00,91.22,91.27,91.2,91.27,270340.0,89.9419,89.9912,89.9222,89.9912,270340.0
2025-02-25 14:55:00,91.27,91.31,91.24,91.29,376711.0,89.9912,90.0306,89.9616,90.0109,376711.0
2025-02-25 15:00:00,91.3,91.33,91.28,91.29,266104.0,90.0208,90.0503,90.001,90.0109,266104.0
2025-02-25 15:05:00,91.3,91.36,91.29,91.35,436273.0,90.0208,90.0799,90.0109,90.0701,436273.0
2025-02-25 15:10:00,91.35,91.38,91.3,91.34,728380.0,90.0701,90.0996,90.0208,90.0602,728380.0
2025-02-25 15:15:00,91.34,91.35,91.3,91.33,492459.0,90.0602,90.0701,90.0208,90.0503,492459.0
2025-02-25 15:20:00,91.32,91.34,91.27,91.32,370019.0,90.0405,90.0602,89.9912,90.0405,370019.0
2025-02-25 15:25:00,91.33,91.36,91.32,91.35,447372.0,90.0503,90.0799,90.0405,90.0701,447372.0
2025-02-25 15:30:00,91.36,91.38,91.35,91.38,321171.0,90.0799,90.0996,90.0701,90.0996,321171.0
2025-02-25 15:35:00,91.38,91.44,91.34,91.44,844847.0,90.0996,90.1588,90.0602,90.1588,844847.0
2025-02-25 15:40:00,91.44,91.5,91.41,91.45,825159.0,90.1588,90.218,90.1292,90.1687,825159.0
2025-02-25 15:45:00,91.46,91.46,91.37,91.38,695900.0,90.1785,90.1785,90.0898,90.0996,695900.0
2025-02-25 15:50:00,91.37,91.42,91.34,91.42,740481.0,90.0898,90.1391,90.0602,90.1391,740481.0
2025-02-25 15:55:00,91.41,91.44,91.37,91.42,2173871.0,90.1292,90.1588,90.0898,90.1391,2173871.0
2025-02-26 09:30:00,91.42,91.51,91.38,91.5,527460.0,90.1391,90.2278,90.0996,90.218,527460.0
2025-02-26 09:35:00,91.49,91.58,91.37,91.41,747977.0,90.2081,90.2968,90.0898,90.1292,747977.0
2025-02-26 09:40:00,91.41,91.48,91.39,91.4,318688.0,90.1292,90.1982,90.1095,90.1194,318688.0
2025-02-26 09:45:00,91.4,91.41,91.31,91.34,279644.0,90.1194,90.1292,90.0306,90.0602,279644.0
2025-02-26 09:50:00,91.33,91.34,91.26,91.29,226233.0,90.0503,90.0602,89.9813,90.0109,226233.0
2025-02-26 09:55:00,91.29,91.35,91.28,91.33,329830.0,90.0109,90.0701,90.001,90.0503,329830.0
2025-02-26 10:00:00,91.34,91.39,91.28,91.32,824208.0,90.0602,90.1095,90.001,90.0405,824208.0
2025-02-26 10:05:00,91.33,91.35,91.27,91.28,299785.0,90.0503,90.0701,89.9912,90.001,299785.0
2025-02-26 10:10:00,91.28,91.31,91.23,91.3,233337.0,90.001,90.0306,89.9517,90.0208,233337.0
2025-02-26 10:15:00,91.3,91.32,91.27,91.29,336625.0,90.0208,90.0405,89.9912,90.0109,336625.0
2025-02-26 10:20:00,91.28,91.33,91.2,91.25,267943.0,90.001,90.0503,89.9222,89.9715,267943.0
2025-02-26 10:25:00,91.26,91.4,91.24,91.36,256963.0,89.9813,90.1194,89.9616,90.0799,256963.0
2025-02-26 10:30:00,91.36,91.46,91.32,91.45,218663.0,90.0799,90.1785,90.0405,90.1687,218663.0
2025-02-26 10:35:00,91.44,91.48,91.39,91.46,250806.0,90.1588,90.1982,90.1095,90.1785,250806.0
2025-02-26 10:40:00,91.46,91.46,91.38,91.4,258573.0,90.1785,90.1785,90.0996,90.1194,258573.0
2025-02-26 10:45:00,91.4,91.44,91.39,91.41,144139.0,90.1194,90.1588,90.1095,90.1292,144139.0
2025-02-26 10:50:00,91.42,91.45,91.32,91.37,185478.0,90.1391,90.1687,90.0405,90.0898,185478.0
2025-02-26 10:55:00,91.37,91.45,91.34,91.45,205286.0,90.0898,90.1687,90.0602,90.1687,205286.0
2025-02-26 11:00:00,91.46,91.46,91.37,91.46,337674.0,90.1785,90.1785,90.0898,90.1785,337674.0
2025-02-26 11:05:00,91.47,91.48,91.4,91.42,190787.0,90.1884,90.1982,90.1194,90.1391,190787.0
2025-02-26 11:10:00,91.43,91.46,91.41,91.45,197964.0,90.1489,90.1785,90.1292,90.1687,197964.0
2025-02-26 11:15:00,91.46,91.5,91.45,91.46,208118.0,90.1785,90.218,90.1687,90.1785,208118.0
2025-02-26 11:20:00,91.45,91.51,91.44,91.49,160524.0,90.1687,90.2278,90.1588,90.2081,160524.0
2025-02-26 11:25:00,91.48,91.48,91.41,91.46,311154.0,90.1982,90.1982,90.1292,90.1785,311154.0
2025-02-26 11:30:00,91.46,91.58,91.46,91.57,172012.0,90.1785,90.2968,90.1785,90.287,172012.0
2025-02-26 11:35:00,91.56,91.58,91.51,91.53,274315.0,90.2771,90.2968,90.2278,90.2475,274315.0
2025-02-26 11:40:00,91.54,91.6,91.53,91.57,193617.0,90.2574,90.3166,90.2475,90.287,193617.0
2025-02-26 11:45:00,91.56,91.6,91.54,91.55,164528.0,90.2771,90.3166,90.2574,90.2673,164528.0
2025-02-26 11:50:00,91.55,91.56,91.5,91.55,191662.0,90.2673,90.2771,90.218,90.2673,191662.0
2025-02-26 11:55:00,91.55,91.63,91.51,91.61,243517.0,90.2673,90.3461,90.2278,90.3264,243517.0
2025-02-26 12:00:00,91.61,91.7,91.6,91.63,388943.0,90.3264,90.4152,90.3166,90.3461,388943.0
2025-02-26 12:05:00,91.64,91.65,91.58,91.59,141005.0,90.356,90.3659,90.2968,90.3067,141005.0
2025-02-26 12:10:00,91.59,91.62,91.57,91.58,93316.0,90.3067,90.3363,90.287,90.2968,93316.0
2025-02-26 12:15:00,91.58,91.61,91.55,91.56,1384950.0,90.2968,90.3264,90.2673,90.2771,1384950.0
2025-02-26 12:20:00,91.56,91.61,91.54,91.59,182382.0,90.2771,90.3264,90.2574,90.3067,182382.0
2025-02-26 12:25:00,91.6,91.63,91.57,91.59,136574.0,90.3166,90.3461,90.287,90.3067,136574.0
2025-02-26 12:30:00,91.6,91.7,91.57,91.66,189959.0,90.3166,90.4152,90.287,90.3757,189959.0
2025-02-26 12:35:00,91.66,91.75,91.65,91.69,315636.0,90.3757,90.4645,90.3659,90.4053,315636.0
2025-02-26 12:40:00,91.69,91.75,91.68,91.74,209421.0,90.4053,90.4645,90.3954,90.4546,209421.0
2025-02-26 12:45:00,91.74,91.74,91.69,91.7,126380.0,90.4546,90.4546,90.4053,90.4152,126380.0
2025-02-26 12:50:00,91.7,91.72,91.65,91.69,324320.0,90.4152,90.4349,90.3659,90.4053,324320.0
2025-02-26 12:55:00,91.69,91.7,91.63,91.64,273808.0,90.4053,90.4152,90.3461,90.356,273808.0
2025-02-26 13:00:00,91.63,91.8,91.63,91.78,474922.0,90.3461,90.5138,90.3461,90.494,474922.0
2025-02-26 13:05:00,91.78,91.82,91.73,91.8,365005.0,90.494,90.5335,90.4447,90.5138,365005.0
2025-02-26 13:10:00,91.8,91.8,91.74,91.76,98162.0,90.5138,90.5138,90.4546,90.4743,98162.0
2025-02-26 13:15:00,91.77,91.85,91.76,91.84,207960.0,90.4842,90.5631,90.4743,90.5532,207960.0
2025-02-26 13:20:00,91.84,91.86,91.8,91.85,260145.0,90.5532,90.5729,90.5138,90.5631,260145.0
2025-02-26 13:25:00,91.84,91.95,91.84,91.91,568309.0,90.5532,90.6617,90.5532,90.6222,568309.0
2025-02-26 13:30:00,91.91,91.92,91.86,91.9,166603.0,90.6222,90.6321,90.5729,90.6124,166603.0
2025-02-26 13:35:00,91.89,91.97,91.87,91.93,395664.0,90.6025,90.6814,90.5828,90.6419,395664.0
2025-02-26 13:40:00,91.92,92.01,91.92,92.0,1160306.0,90.6321,90.7208,90.6321,90.711,1160306.0
2025-02-26 13:45:00,92.0,92.0,91.86,91.87,452983.0,90.711,90.711,90.5729,90.5828,452983.0
2025-02-26 13:50:00,91.87,91.94,91.86,91.93,621918.0,90.5828,90.6518,90.5729,90.6419,621918.0
2025-02-26 13:55:00,91.93,91.98,91.9,91.93,429210.0,90.6419,90.6912,90.6124,90.6419,429210.0
2025-02-26 14:00:00,91.93,91.96,91.86,91.94,393268.0,90.6419,90.6715,90.5729,90.6518,393268.0
2025-02-26 14:05:00,91.94,92.01,91.92,91.98,310107.0,90.6518,90.7208,90.6321,90.6912,310107.0
2025-02-26 14:10:00,91.98,91.99,91.94,91.95,167436.0,90.6912,90.7011,90.6518,90.6617,167436.0
2025-02-26 14:15:00,91.95,91.97,91.87,91.9,135365.0,90.6617,90.6814,90.5828,90.6124,135365.0
2025-02-26 14:20:00,91.9,91.9,91.85,91.9,132722.0,90.6124,90.6124,90.5631,90.6124,132722.0
2025-02-26 14:25:00,91.9,91.92,91.87,91.92,212352.0,90.6124,90.6321,90.5828,90.6321,212352.0
2025-02-26 14:30:00,91.93,91.94,91.86,91.87,138608.0,90.6419,90.6518,90.5729,90.5828,138608.0
2025-02-26 14:35:00,91.86,91.9,91.85,91.9,147124.0,90.5729,90.6124,90.5631,90.6124,147124.0
2025-02-26 14:40:00,91.9,91.93,91.89,91.92,100198.0,90.6124,90.6419,90.6025,90.6321,100198.0
2025-02-26 14:45:00,91.92,91.99,91.91,91.98,255583.0,90.6321,90.7011,90.6222,90.6912,255583.0
2025-02-26 14:50:00,91.98,92.01,91.97,92.01,131939.0,90.6912,90.7208,90.6814,90.7208,131939.0
2025-02-26 14:55:00,92.01,92.05,91.99,92.01,384691.0,90.7208,90.7603,90.7011,90.7208,384691.0
2025-02-26 15:00:00,92.0,92.02,91.96,91.99,231081.0,90.711,90.7307,90.6715,90.7011,231081.0
2025-02-26 15:05:00,92.0,92.02,91.95,91.99,265506.0,90.711,90.7307,90.6617,90.7011,265506.0
2025-02-26 15:10:00,91.98,91.99,91.96,91.97,342178.0,90.6912,90.7011,90.6715,90.6814,342178.0
2025-02-26 15:15:00,91.97,92.01,91.96,92.01,194915.0,90.6814,90.7208,90.6715,90.7208,194915.0
2025-02-26 15:20:00,92.01,92.03,91.99,92.02,231306.0,90.7208,90.7405,90.7011,90.7307,231306.0
2025-02-26 15:25:00,92.01,92.06,92.01,92.06,360634.0,90.7208,90.7701,90.7208,90.7701,360634.0
2025-02-26 15:30:00,92.06,92.06,92.01,92.04,474026.0,90.7701,90.7701,90.7208,90.7504,474026.0
2025-02-26 15:35:00,92.03,92.05,91.96,91.97,424649.0,90.7405,90.7603,90.6715,90.6814,424649.0
2025-02-26 15:40:00,91.97,92.02,91.96,92.0,308339.0,90.6814,90.7307,90.6715,90.711,308339.0
2025-02-26 15:45:00,92.0,92.0,91.97,92.0,323645.0,90.711,90.711,90.6814,90.711,323645.0
2025-02-26 15:50:00,91.99,92.0,91.87,91.92,1009763.0,90.7011,90.711,90.5828,90.6321,1009763.0
2025-02-26 15:55:00,91.92,91.96,91.88,91.94,1441873.0,90.6321,90.6715,90.5926,90.6518,1441873.0
2025-02-27 09:30:00,91.3,91.39,91.27,91.29,689517.0,90.0208,90.1095,89.9912,90.0109,689517.0
2025-02-27 09:35:00,91.29,91.38,91.23,91.38,526537.0,90.0109,90.0996,89.9517,90.0996,526537.0
2025-02-27 09:40:00,91.38,91.53,91.34,91.52,696894.0,90.0996,90.2475,90.0602,90.2377,696894.0
2025-02-27 09:45:00,91.52,91.6,91.47,91.59,450397.0,90.2377,90.3166,90.1884,90.3067,450397.0
2025-02-27 09:50:00,91.59,91.62,91.49,91.61,323870.0,90.3067,90.3363,90.2081,90.3264,323870.0
2025-02-27 09:55:00,91.61,91.7,91.57,91.67,518692.0,90.3264,90.4152,90.287,90.3856,518692.0
2025-02-27 10:00:00,91.67,91.79,91.65,91.71,593778.0,90.3856,90.5039,90.3659,90.425,593778.0
2025-02-27 10:05:00,91.71,91.71,91.61,91.65,544716.0,90.425,90.425,90.3264,90.3659,544716.0
2025-02-27 10:10:00,91.65,91.67,91.46,91.49,383929.0,90.3659,90.3856,90.1785,90.2081,383929.0
2025-02-27 10:15:00,91.49,91.5,91.38,91.38,608882.0,90.2081,90.218,90.0996,90.0996,608882.0
2025-02-27 10:20:00,91.39,91.41,91.27,91.41,387428.0,90.1095,90.1292,89.9912,90.1292,387428.0
2025-02-27 10:25:00,91.41,91.47,91.37,91.43,422730.0,90.1292,90.1884,90.0898,90.1489,422730.0
2025-02-27 10:30:00,91.42,91.49,91.37,91.45,818792.0,90.1391,90.2081,90.0898,90.1687,818792.0
2025-02-27 10:35:00,91.46,91.52,91.32,91.33,476204.0,90.1785,90.2377,90.0405,90.0503,476204.0
2025-02-27 10:40:00,91.34,91.48,91.33,91.47,2407136.0,90.0602,90.1982,90.0503,90.1884,2407136.0
2025-02-27 10:45:00,91.47,91.54,91.41,91.41,605320.0,90.1884,90.2574,90.1292,90.1292,605320.0
2025-02-27 10:50:00,91.41,91.47,91.36,91.45,156091.0,90.1292,90.1884,90.0799,90.1687,156091.0
2025-02-27 10:55:00,91.44,91.45,91.35,91.44,215189.0,90.1588,90.1687,90.0701,90.1588,215189.0
2025-02-27 11:00:00,91.45,91.5,91.38,91.48,393820.0,90.1687,90.218,90.0996,90.1982,393820.0
2025-02-27 11:05:00,91.48,91.51,91.43,91.48,428503.0,90.1982,90.2278,90.1489,90.1982,428503.0
2025-02-27 11:10:00,91.48,91.48,91.39,91.43,672266.0,90.1982,90.1982,90.1095,90.1489,672266.0
2025-02-27 11:15:00,91.43,91.46,91.35,91.37,192001.0,90.1489,90.1785,90.0701,90.0898,192001.0
2025-02-27 11:20:00,91.37,91.4,91.34,91.37,158791.0,90.0898,90.1194,90.0602,90.0898,158791.0
2025-02-27 11:25:00,91.37,91.48,91.36,91.47,282634.0,90.0898,90.1982,90.0799,90.1884,282634.0
2025-02-27 11:30:00,91.47,91.47,91.42,91.44,256744.0,90.1884,90.1884,90.1391,90.1588,256744.0
2025-02-27 11:35:00,91.44,91.46,91.4,91.41,194519.0,90.1588,90.1785,90.1194,90.1292,194519.0
2025-02-27 11:40:00,91.41,91.56,91.4,91.53,248116.0,90.1292,90.2771,90.1194,90.2475,248116.0
2025-02-27 11:45:00,91.53,91.56,91.51,91.55,226132.0,90.2475,90.2771,90.2278,90.2673,226132.0
2025-02-27 11:50:00,91.55,91.56,91.5,91.51,204290.0,90.2673,90.2771,90.218,90.2278,204290.0
2025-02-27 11:55:00,91.51,91.53,91.46,91.53,732694.0,90.2278,90.2475,90.1785,90.2475,732694.0
2025-02-27 12:00:00,91.52,91.53,91.39,91.42,177025.0,90.2377,90.2475,90.1095,90.1391,177025.0
2025-02-27 12:05:00,91.42,91.46,91.39,91.4,280933.0,90.1391,90.1785,90.1095,90.1194,280933.0
2025-02-27 12:10:00,91.39,91.4,91.37,91.38,83910.0,90.1095,90.1194,90.0898,90.0996,83910.0
2025-02-27 12:15:00,91.38,91.38,91.33,91.37,195625.0,90.0996,90.0996,90.0503,90.0898,195625.0
2025-02-27 12:20:00,91.37,91.41,91.33,91.38,160396.0,90.0898,90.1292,90.0503,90.0996,160396.0
2025-02-27 12:25:00,91.38,91.41,91.32,91.34,145654.0,90.0996,90.1292,90.0405,90.0602,145654.0
2025-02-27 12:30:00,91.34,91.34,91.29,91.3,72648.0,90.0602,90.0602,90.0109,90.0208,72648.0
2025-02-27 12:35:00,91.3,91.37,91.29,91.32,156928.0,90.0208,90.0898,90.0109,90.0405,156928.0
2025-02-27 12:40:00,91.32,91.36,91.28,91.29,720445.0,90.0405,90.0799,90.001,90.0109,720445.0
2025-02-27 12:45:00,91.29,91.3,91.22,91.23,100109.0,90.0109,90.0208,89.9419,89.9517,100109.0
2025-02-27 12:50:00,91.23,91.24,91.16,91.18,290189.0,89.9517,89.9616,89.8827,89.9024,290189.0
2025-02-27 12:55:00,91.17,91.19,91.15,91.15,131061.0,89.8926,89.9123,89.8729,89.8729,131061.0
2025-02-27 13:00:00,91.16,91.28,91.15,91.28,250684.0,89.8827,90.001,89.8729,90.001,250684.0
2025-02-27 13:05:00,91.28,91.28,91.21,91.26,466928.0,90.001,90.001,89.932,89.9813,466928.0
2025-02-27 13:10:00,91.26,91.33,91.25,91.31,290417.0,89.9813,90.0503,89.9715,90.0306,290417.0
2025-02-27 13:15:00,91.31,91.34,91.3,91.31,325666.0,90.0306,90.0602,90.0208,90.0306,325666.0
2025-02-27 13:20:00,91.3,91.32,91.23,91.25,292656.0,90.0208,90.0405,89.9517,89.9715,292656.0
2025-02-27 13:25:00,91.25,91.28,91.22,91.26,655753.0,89.9715,90.001,89.9419,89.9813,655753.0
2025-02-27 13:30:00,91.26,91.26,91.21,91.24,395734.0,89.9813,89.9813,89.932,89.9616,395734.0
2025-02-27 13:35:00,91.25,91.26,91.21,91.24,232301.0,89.9715,89.9813,89.932,89.9616,232301.0
2025-02-27 13:40:00,91.25,91.25,91.2,91.21,304558.0,89.9715,89.9715,89.9222,89.932,304558.0
2025-02-27 13:45:00,91.2,91.23,91.19,91.22,236621.0,89.9222,89.9517,89.9123,89.9419,236621.0
2025-02-27 13:50:00,91.22,91.22,91.2,91.22,196413.0,89.9419,89.9419,89.9222,89.9419,196413.0
2025-02-27 13:55:00,91.22,91.26,91.21,91.25,337032.0,89.9419,89.9813,89.932,89.9715,337032.0
2025-02-27 14:00:00,91.25,91.29,91.23,91.25,210964.0,89.9715,90.0109,89.9517,89.9715,210964.0
2025-02-27 14:05:00,91.25,91.27,91.21,91.25,292673.0,89.9715,89.9912,89.932,89.9715,292673.0
2025-02-27 14:10:00,91.25,91.27,91.21,91.26,587087.0,89.9715,89.9912,89.932,89.9813,587087.0
2025-02-27 14:15:00,91.26,91.31,91.26,91.3,137829.0,89.9813,90.0306,89.9813,90.0208,137829.0
2025-02-27 14:20:00,91.3,91.3,91.26,91.29,415468.0,90.0208,90.0208,89.9813,90.0109,415468.0
2025-02-27 14:25:00,91.29,91.31,91.22,91.23,360411.0,90.0109,90.0306,89.9419,89.9517,360411.0
2025-02-27 14:30:00,91.23,91.38,91.22,91.36,828413.0,89.9517,90.0996,89.9419,90.0799,828413.0
2025-02-27 14:35:00,91.35,91.36,91.3,91.34,273230.0,90.0701,90.0799,90.0208,90.0602,273230.0
2025-02-27 14:40:00,91.34,91.38,91.33,91.38,134724.0,90.0602,90.0996,90.0503,90.0996,134724.0
2025-02-27 14:45:00,91.37,91.39,91.34,91.38,449631.0,90.0898,90.1095,90.0602,90.0996,449631.0
2025-02-27 14:50:00,91.38,91.38,91.32,91.32,356945.0,90.0996,90.0996,90.0405,90.0405,356945.0
2025-02-27 14:55:00,91.32,91.35,91.29,91.33,332759.0,90.0405,90.0701,90.0109,90.0503,332759.0
2025-02-27 15:00:00,91.33,91.37,91.32,91.37,321409.0,90.0503,90.0898,90.0405,90.0898,321409.0
2025-02-27 15:05:00,91.37,91.38,91.31,91.33,557544.0,90.0898,90.0996,90.0306,90.0503,557544.0
2025-02-27 15:10:00,91.33,91.37,91.31,91.35,558061.0,90.0503,90.0898,90.0306,90.0701,558061.0
2025-02-27 15:15:00,91.34,91.39,91.3,91.38,507970.0,90.0602,90.1095,90.0208,90.0996,507970.0
2025-02-27 15:20:00,91.38,91.39,91.33,91.34,372883.0,90.0996,90.1095,90.0503,90.0602,372883.0
2025-02-27 15:25:00,91.34,91.34,91.25,91.27,417855.0,90.0602,90.0602,89.9715,89.9912,417855.0
2025-02-27 15:30:00,91.28,91.29,91.22,91.29,355008.0,90.001,90.0109,89.9419,90.0109,355008.0
2025-02-27 15:35:00,91.28,91.29,91.26,91.27,345665.0,90.001,90.0109,89.9813,89.9912,345665.0
2025-02-27 15:40:00,91.26,91.29,91.23,91.28,456579.0,89.9813,90.0109,89.9517,90.001,456579.0
2025-02-27 15:45:00,91.27,91.29,91.21,91.22,677145.0,89.9912,90.0109,89.932,89.9419,677145.0
2025-02-27 15:50:00,91.22,91.22,91.14,91.2,1195826.0,89.9419,89.9419,89.863,89.9222,1195826.0
2025-02-27 15:55:00,91.2,91.37,91.19,91.32,2906781.0,89.9222,90.0898,89.9123,90.0405,2906781.0
2025-02-28 09:30:00,91.86,92.01,91.85,91.91,913110.0,90.5729,90.7208,90.5631,90.6222,913110.0
2025-02-28 09:35:00,91.91,91.91,91.7,91.72,1068792.0,90.6222,90.6222,90.4152,90.4349,1068792.0
2025-02-28 09:40:00,91.73,91.8,91.67,91.7,457648.0,90.4447,90.5138,90.3856,90.4152,457648.0
2025-02-28 09:45:00,91.7,91.8,91.67,91.74,404175.0,90.4152,90.5138,90.3856,90.4546,404175.0
2025-02-28 09:50:00,91.75,91.89,91.74,91.87,372002.0,90.4645,90.6025,90.4546,90.5828,372002.0
2025-02-28 09:55:00,91.87,91.92,91.83,91.84,458062.0,90.5828,90.6321,90.5433,90.5532,458062.0
2025-02-28 10:00:00,91.84,91.94,91.79,91.85,363869.0,90.5532,90.6518,90.5039,90.5631,363869.0
2025-02-28 10:05:00,91.86,91.92,91.83,91.83,368536.0,90.5729,90.6321,90.5433,90.5433,368536.0
2025-02-28 10:10:00,91.84,91.92,91.8,91.82,365022.0,90.5532,90.6321,90.5138,90.5335,365022.0
2025-02-28 10:15:00,91.81,91.82,91.7,91.76,397583.0,90.5236,90.5335,90.4152,90.4743,397583.0
2025-02-28 10:20:00,91.76,91.79,91.66,91.68,236076.0,90.4743,90.5039,90.3757,90.3954,236076.0
2025-02-28 10:25:00,91.67,91.67,91.54,91.55,406228.0,90.3856,90.3856,90.2574,90.2673,406228.0
2025-02-28 10:30:00,91.56,91.61,91.47,91.54,367677.0,90.2771,90.3264,90.1884,90.2574,367677.0
2025-02-28 10:35:00,91.54,91.62,91.53,91.59,426436.0,90.2574,90.3363,90.2475,90.3067,426436.0
2025-02-28 10:40:00,91.59,91.69,91.58,91.68,108628.0,90.3067,90.4053,90.2968,90.3954,108628.0
2025-02-28 10:45:00,91.69,91.69,91.6,91.65,408732.0,90.4053,90.4053,90.3166,90.3659,408732.0
2025-02-28 10:50:00,91.65,91.69,91.57,91.58,260051.0,90.3659,90.4053,90.287,90.2968,260051.0
2025-02-28 10:55:00,91.58,91.65,91.58,91.65,246160.0,90.2968,90.3659,90.2968,90.3659,246160.0
2025-02-28 11:00:00,91.66,91.69,91.56,91.64,134678.0,90.3757,90.4053,90.2771,90.356,134678.0
2025-02-28 11:05:00,91.65,91.79,91.64,91.73,257476.0,90.3659,90.5039,90.356,90.4447,257476.0
2025-02-28 11:10:00,91.74,91.87,91.72,91.87,290615.0,90.4546,90.5828,90.4349,90.5828,290615.0
2025-02-28 11:15:00,91.88,91.98,91.84,91.89,487125.0,90.5926,90.6912,90.5532,90.6025,487125.0
2025-02-28 11:20:00,91.9,91.95,91.88,91.91,222179.0,90.6124,90.6617,90.5926,90.6222,222179.0
2025-02-28 11:25:00,91.91,91.94,91.85,91.89,681365.0,90.6222,90.6518,90.5631,90.6025,681365.0
2025-02-28 11:30:00,91.89,91.93,91.74,91.76,418013.0,90.6025,90.6419,90.4546,90.4743,418013.0
2025-02-28 11:35:00,91.76,91.79,91.69,91.73,552220.0,90.4743,90.5039,90.4053,90.4447,552220.0
2025-02-28 11:40:00,91.73,91.74,91.63,91.66,330063.0,90.4447,90.4546,90.3461,90.3757,330063.0
2025-02-28 11:45:00,91.66,91.7,91.52,91.53,360155.0,90.3757,90.4152,90.2377,90.2475,360155.0
2025-02-28 11:50:00,91.54,91.64,91.53,91.58,290397.0,90.2574,90.356,90.2475,90.2968,290397.0
2025-02-28 11:55:00,91.59,91.61,91.54,91.55,111983.0,90.3067,90.3264,90.2574,90.2673,111983.0
2025-02-28 12:00:00,91.55,91.64,91.53,91.61,225975.0,90.2673,90.356,90.2475,90.3264,225975.0
2025-02-28 12:05:00,91.61,91.7,91.59,91.66,703310.0,90.3264,90.4152,90.3067,90.3757,703310.0
2025-02-28 12:10:00,91.66,91.73,91.63,91.69,269779.0,90.3757,90.4447,90.3461,90.4053,269779.0
2025-02-28 12:15:00,91.7,91.72,91.66,91.69,86313.0,90.4152,90.4349,90.3757,90.4053,86313.0
2025-02-28 12:20:00,91.7,91.73,91.66,91.71,171774.0,90.4152,90.4447,90.3757,90.425,171774.0
2025-02-28 12:25:00,91.7,91.77,91.69,91.77,488334.0,90.4152,90.4842,90.4053,90.4842,488334.0
2025-02-28 12:30:00,91.76,91.76,91.65,91.66,146082.0,90.4743,90.4743,90.3659,90.3757,146082.0
2025-02-28 12:35:00,91.65,91.7,91.64,91.68,64594.0,90.3659,90.4152,90.356,90.3954,64594.0
2025-02-28 12:40:00,91.69,91.75,91.66,91.72,178235.0,90.4053,90.4645,90.3757,90.4349,178235.0
2025-02-28 12:45:00,91.72,91.82,91.7,91.8,280831.0,90.4349,90.5335,90.4152,90.5138,280831.0
2025-02-28 12:50:00,91.81,91.81,91.68,91.7,181475.0,90.5236,90.5236,90.3954,90.4152,181475.0
2025-02-28 12:55:00,91.69,91.79,91.67,91.78,109208.0,90.4053,90.5039,90.3856,90.494,109208.0
2025-02-28 13:00:00,91.78,91.81,91.71,91.76,175775.0,90.494,90.5236,90.425,90.4743,175775.0
2025-02-28 13:05:00,91.76,91.78,91.72,91.75,278855.0,90.4743,90.494,90.4349,90.4645,278855.0
2025-02-28 13:10:00,91.75,91.83,91.74,91.8,175586.0,90.4645,90.5433,90.4546,90.5138,175586.0
2025-02-28 13:15:00,91.8,91.87,91.78,91.84,287745.0,90.5138,90.5828,90.494,90.5532,287745.0
2025-02-28 13:20:00,91.85,91.86,91.78,91.81,303109.0,90.5631,90.5729,90.494,90.5236,303109.0
2025-02-28 13:25:00,91.81,91.81,91.67,91.67,620599.0,90.5236,90.5236,90.3856,90.3856,620599.0
2025-02-28 13:30:00,91.67,91.72,91.64,91.7,185694.0,90.3856,90.4349,90.356,90.4152,185694.0
2025-02-28 13:35:00,91.7,91.72,91.66,91.7,495420.0,90.4152,90.4349,90.3757,90.4152,495420.0
2025-02-28 13:40:00,91.7,91.77,91.7,91.76,339875.0,90.4152,90.4842,90.4152,90.4743,339875.0
2025-02-28 13:45:00,91.76,91.87,91.75,91.87,303366.0,90.4743,90.5828,90.4645,90.5828,303366.0
2025-02-28 13:50:00,91.86,91.88,91.81,91.88,95900.0,90.5729,90.5926,90.5236,90.5926,95900.0
2025-02-28 13:55:00,91.88,92.05,91.83,92.05,861890.0,90.5926,90.7603,90.5433,90.7603,861890.0
2025-02-28 14:00:00,92.05,92.06,91.91,91.95,480267.0,90.7603,90.7701,90.6222,90.6617,480267.0
2025-02-28 14:05:00,91.95,91.95,91.85,91.87,679623.0,90.6617,90.6617,90.5631,90.5828,679623.0
2025-02-28 14:10:00,91.87,91.96,91.86,91.93,361646.0,90.5828,90.6715,90.5729,90.6419,361646.0
2025-02-28 14:15:00,91.93,91.95,91.85,91.86,148745.0,90.6419,90.6617,90.5631,90.5729,148745.0
2025-02-28 14:20:00,91.87,92.0,91.85,91.95,441249.0,90.5828,90.711,90.5631,90.6617,441249.0
2025-02-28 14:25:00,91.95,91.95,91.84,91.84,227850.0,90.6617,90.6617,90.5532,90.5532,227850.0
2025-02-28 14:30:00,91.84,91.88,91.82,91.86,490236.0,90.5532,90.5926,90.5335,90.5729,490236.0
2025-02-28 14:35:00,91.87,91.87,91.82,91.83,570705.0,90.5828,90.5828,90.5335,90.5433,570705.0
2025-02-28 14:40:00,91.82,91.83,91.75,91.78,220280.0,90.5335,90.5433,90.4645,90.494,220280.0
2025-02-28 14:45:00,91.78,91.87,91.76,91.87,261154.0,90.494,90.5828,90.4743,90.5828,261154.0
2025-02-28 14:50:00,91.86,91.88,91.81,91.88,570788.0,90.5729,90.5926,90.5236,90.5926,570788.0
2025-02-28 14:55:00,91.87,91.93,91.85,91.89,1203402.0,90.5828,90.6419,90.5631,90.6025,1203402.0
2025-02-28 15:00:00,91.9,91.9,91.82,91.84,1031153.0,90.6124,90.6124,90.5335,90.5532,1031153.0
2025-02-28 15:05:00,91.84,91.86,91.81,91.86,690877.0,90.5532,90.5729,90.5236,90.5729,690877.0
2025-02-28 15:10:00,91.86,91.91,91.84,91.9,735506.0,90.5729,90.6222,90.5532,90.6124,735506.0
2025-02-28 15:15:00,91.91,92.0,91.9,91.98,572224.0,90.6222,90.711,90.6124,90.6912,572224.0
2025-02-28 15:20:00,91.97,91.97,91.92,91.94,451775.0,90.6814,90.6814,90.6321,90.6518,451775.0
2025-02-28 15:25:00,91.94,91.98,91.88,91.9,477169.0,90.6518,90.6912,90.5926,90.6124,477169.0
2025-02-28 15:30:00,91.9,91.95,91.89,91.94,481263.0,90.6124,90.6617,90.6025,90.6518,481263.0
2025-02-28 15:35:00,91.94,92.02,91.91,92.0,696435.0,90.6518,90.7307,90.6222,90.711,696435.0
2025-02-28 15:40:00,92.0,92.07,92.0,92.05,492275.0,90.711,90.78,90.711,90.7603,492275.0
2025-02-28 15:45:00,92.05,92.13,92.03,92.13,500753.0,90.7603,90.8391,90.7405,90.8391,500753.0
2025-02-28 15:50:00,92.12,92.2,92.05,92.06,1268937.0,90.8293,90.9082,90.7603,90.7701,1268937.0
2025-02-28 15:55:00,92.06,92.48,91.97,92.43,4526625.0,90.7701,91.1842,90.6814,91.1349,4526625.0
2025-03-03 09:30:00,91.41,91.47,91.37,91.46,719899.0,90.4114,90.4707,90.3718,90.4609,719899.0
2025-03-03 09:35:00,91.46,91.57,91.46,91.56,315021.0,90.4609,90.5696,90.4609,90.5598,315021.0
2025-03-03 09:40:00,91.56,91.66,91.55,91.6,298691.0,90.5598,90.6587,90.5499,90.5993,298691.0
2025-03-03 09:45:00,91.6,91.66,91.5,91.66,384534.0,90.5993,90.6587,90.5004,90.6587,384534.0
2025-03-03 09:50:00,91.66,91.72,91.61,91.7,356240.0,90.6587,90.718,90.6092,90.6982,356240.0
2025-03-03 09:55:00,91.7,91.8,91.65,91.71,1014579.0,90.6982,90.7971,90.6488,90.7081,1014579.0
2025-03-03 10:00:00,91.72,92.02,91.59,91.95,1144058.0,90.718,91.0147,90.5894,90.9455,1144058.0
2025-03-03 10:05:00,91.96,92.17,91.95,92.17,873253.0,90.9554,91.1631,90.9455,91.1631,873253.0
2025-03-03 10:10:00,92.17,92.32,92.15,92.27,707135.0,91.1631,91.3115,91.1433,91.262,707135.0
2025-03-03 10:15:00,92.26,92.35,92.18,92.21,547040.0,91.2521,91.3411,91.173,91.2027,547040.0
2025-03-03 10:20:00,92.21,92.23,92.09,92.18,424849.0,91.2027,91.2224,91.084,91.173,424849.0
2025-03-03 10:25:00,92.18,92.2,92.08,92.15,353147.0,91.173,91.1928,91.0741,91.1433,353147.0
2025-03-03 10:30:00,92.16,92.17,92.07,92.09,592479.0,91.1532,91.1631,91.0642,91.084,592479.0
2025-03-03 10:35:00,92.07,92.27,92.07,92.25,347499.0,91.0642,91.262,91.0642,91.2422,347499.0
2025-03-03 10:40:00,92.26,92.28,92.14,92.2,284191.0,91.2521,91.2719,91.1334,91.1928,284191.0
2025-03-03 10:45:00,92.2,92.22,92.1,92.17,341275.0,91.1928,91.2125,91.0939,91.1631,341275.0
2025-03-03 10:50:00,92.17,92.26,92.14,92.22,283431.0,91.1631,91.2521,91.1334,91.2125,283431.0
2025-03-03 10:55:00,92.22,92.33,92.19,92.23,433401.0,91.2125,91.3213,91.1829,91.2224,433401.0
2025-03-03 11:00:00,92.24,92.25,92.08,92.19,345923.0,91.2323,91.2422,91.0741,91.1829,345923.0
2025-03-03 11:05:00,92.17,92.19,92.07,92.08,125861.0,91.1631,91.1829,91.0642,91.0741,125861.0
2025-03-03 11:10:00,92.08,92.08,91.99,92.08,241127.0,91.0741,91.0741,90.9851,91.0741,241127.0
2025-03-03 11:15:00,92.08,92.22,92.07,92.18,734203.0,91.0741,91.2125,91.0642,91.173,734203.0
2025-03-03 11:20:00,92.19,92.25,92.17,92.25,492955.0,91.1829,91.2422,91.1631,91.2422,492955.0
2025-03-03 11:25:00,92.25,92.33,92.25,92.31,293241.0,91.2422,91.3213,91.2422,91.3016,293241.0
2025-03-03 11:30:00,92.3,92.35,92.25,92.3,392895.0,91.2917,91.3411,91.2422,91.2917,392895.0
2025-03-03 11:35:00,92.29,92.37,92.24,92.33,257436.0,91.2818,91.3609,91.2323,91.3213,257436.0
2025-03-03 11:40:00,92.32,92.37,92.29,92.31,179472.0,91.3115,91.3609,91.2818,91.3016,179472.0
2025-03-03 11:45:00,92.3,92.3,92.16,92.17,179433.0,91.2917,91.2917,91.1532,91.1631,179433.0
2025-03-03 11:50:00,92.17,92.21,92.15,92.17,223789.0,91.1631,91.2027,91.1433,91.1631,223789.0
2025-03-03 11:55:00,92.17,92.28,92.16,92.28,187353.0,91.1631,91.2719,91.1532,91.2719,187353.0
2025-03-03 12:00:00,92.28,92.32,92.22,92.23,144019.0,91.2719,91.3115,91.2125,91.2224,144019.0
2025-03-03 12:05:00,92.22,92.25,92.19,92.24,137659.0,91.2125,91.2422,91.1829,91.2323,137659.0
2025-03-03 12:10:00,92.25,92.29,92.19,92.22,146403.0,91.2422,91.2818,91.1829,91.2125,146403.0
2025-03-03 12:15:00,92.22,92.27,92.17,92.18,398997.0,91.2125,91.262,91.1631,91.173,398997.0
2025-03-03 12:20:00,92.19,92.19,92.11,92.14,120800.0,91.1829,91.1829,91.1037,91.1334,120800.0
2025-03-03 12:25:00,92.13,92.19,92.12,92.15,190777.0,91.1235,91.1829,91.1136,91.1433,190777.0
2025-03-03 12:30:00,92.14,92.21,92.13,92.18,81010.0,91.1334,91.2027,91.1235,91.173,81010.0
2025-03-03 12:35:00,92.18,92.22,92.16,92.21,201529.0,91.173,91.2125,91.1532,91.2027,201529.0
2025-03-03 12:40:00,92.22,92.28,92.17,92.27,155792.0,91.2125,91.2719,91.1631,91.262,155792.0
2025-03-03 12:45:00,92.27,92.33,92.24,92.29,340107.0,91.262,91.3213,91.2323,91.2818,340107.0
2025-03-03 12:50:00,92.29,92.34,92.29,92.33,243794.0,91.2818,91.3312,91.2818,91.3213,243794.0
2025-03-03 12:55:00,92.33,92.38,92.32,92.36,115950.0,91.3213,91.3708,91.3115,91.351,115950.0
2025-03-03 13:00:00,92.36,92.39,92.34,92.39,200822.0,91.351,91.3807,91.3312,91.3807,200822.0
2025-03-03 13:05:00,92.39,92.48,92.38,92.48,176670.0,91.3807,91.4697,91.3708,91.4697,176670.0
2025-03-03 13:10:00,92.48,92.53,92.46,92.47,298174.0,91.4697,91.5192,91.4499,91.4598,298174.0
2025-03-03 13:15:00,92.47,92.53,92.45,92.52,259882.0,91.4598,91.5192,91.44,91.5093,259882.0
2025-03-03 13:20:00,92.52,92.54,92.46,92.46,466626.0,91.5093,91.5291,91.4499,91.4499,466626.0
2025-03-03 13:25:00,92.46,92.53,92.46,92.52,366959.0,91.4499,91.5192,91.4499,91.5093,366959.0
2025-03-03 13:30:00,92.52,92.55,92.5,92.52,229248.0,91.5093,91.5389,91.4895,91.5093,229248.0
2025-03-03 13:35:00,92.53,92.53,92.49,92.53,168564.0,91.5192,91.5192,91.4796,91.5192,168564.0
2025-03-03 13:40:00,92.53,92.53,92.45,92.47,233010.0,91.5192,91.5192,91.44,91.4598,233010.0
2025-03-03 13:45:00,92.47,92.51,92.37,92.47,384959.0,91.4598,91.4994,91.3609,91.4598,384959.0
2025-03-03 13:50:00,92.48,92.49,92.42,92.47,330449.0,91.4697,91.4796,91.4104,91.4598,330449.0
2025-03-03 13:55:00,92.47,92.49,92.45,92.45,264459.0,91.4598,91.4796,91.44,91.44,264459.0
2025-03-03 14:00:00,92.45,92.47,92.38,92.39,233875.0,91.44,91.4598,91.3708,91.3807,233875.0
2025-03-03 14:05:00,92.4,92.44,92.33,92.33,496494.0,91.3906,91.4301,91.3213,91.3213,496494.0
2025-03-03 14:10:00,92.34,92.43,92.33,92.4,250433.0,91.3312,91.4203,91.3213,91.3906,250433.0
2025-03-03 14:15:00,92.41,92.46,92.36,92.44,113233.0,91.4005,91.4499,91.351,91.4301,113233.0
2025-03-03 14:20:00,92.43,92.43,92.35,92.4,137782.0,91.4203,91.4203,91.3411,91.3906,137782.0
2025-03-03 14:25:00,92.4,92.42,92.35,92.39,355037.0,91.3906,91.4104,91.3411,91.3807,355037.0
2025-03-03 14:30:00,92.39,92.4,92.31,92.31,168688.0,91.3807,91.3906,91.3016,91.3016,168688.0
2025-03-03 14:35:00,92.31,92.39,92.29,92.35,346800.0,91.3016,91.3807,91.2818,91.3411,346800.0
2025-03-03 14:40:00,92.34,92.35,92.23,92.33,365685.0,91.3312,91.3411,91.2224,91.3213,365685.0
2025-03-03 14:45:00,92.33,92.41,92.33,92.34,532187.0,91.3213,91.4005,91.3213,91.3312,532187.0
2025-03-03 14:50:00,92.34,92.42,92.3,92.39,404901.0,91.3312,91.4104,91.2917,91.3807,404901.0
2025-03-03 14:55:00,92.39,92.49,92.37,92.38,491415.0,91.3807,91.4796,91.3609,91.3708,491415.0
2025-03-03 15:00:00,92.38,92.51,92.35,92.51,398144.0,91.3708,91.4994,91.3411,91.4994,398144.0
2025-03-03 15:05:00,92.51,92.55,92.41,92.43,361136.0,91.4994,91.5389,91.4005,91.4203,361136.0
2025-03-03 15:10:00,92.43,92.53,92.42,92.53,259319.0,91.4203,91.5192,91.4104,91.5192,259319.0
2025-03-03 15:15:00,92.53,92.57,92.52,92.55,685269.0,91.5192,91.5587,91.5093,91.5389,685269.0
2025-03-03 15:20:00,92.54,92.56,92.49,92.52,443480.0,91.5291,91.5488,91.4796,91.5093,443480.0
2025-03-03 15:25:00,92.51,92.6,92.51,92.58,390168.0,91.4994,91.5884,91.4994,91.5686,390168.0
2025-03-03 15:30:00,92.58,92.6,92.47,92.53,542663.0,91.5686,91.5884,91.4598,91.5192,542663.0
2025-03-03 15:35:00,92.52,92.61,92.52,92.61,414154.0,91.5093,91.5983,91.5093,91.5983,414154.0
2025-03-03 15:40:00,92.61,92.71,92.61,92.7,1001114.0,91.5983,91.6972,91.5983,91.6873,1001114.0
2025-03-03 15:45:00,92.7,92.7,92.62,92.69,790605.0,91.6873,91.6873,91.6082,91.6774,790605.0
2025-03-03 15:50:00,92.69,92.69,92.56,92.62,1124205.0,91.6774,91.6774,91.5488,91.6082,1124205.0
2025-03-03 15:55:00,92.61,92.63,92.54,92.58,3753822.0,91.5983,91.6181,91.5291,91.5686,3753822.0
2025-03-04 09:30:00,92.44,92.61,92.41,92.57,1088226.0,91.4301,91.5983,91.4005,91.5587,1088226.0
2025-03-04 09:35:00,92.56,92.6,92.44,92.5,742841.0,91.5488,91.5884,91.4301,91.4895,742841.0
2025-03-04 09:40:00,92.51,92.58,92.43,92.48,660142.0,91.4994,91.5686,91.4203,91.4697,660142.0
2025-03-04 09:45:00,92.49,92.52,92.35,92.49,464702.0,91.4796,91.5093,91.3411,91.4796,464702.0
2025-03-04 09:50:00,92.48,92.55,92.4,92.44,465519.0,91.4697,91.5389,91.3906,91.4301,465519.0
2025-03-04 09:55:00,92.44,92.44,92.32,92.41,375222.0,91.4301,91.4301,91.3115,91.4005,375222.0
2025-03-04 10:00:00,92.42,92.54,92.42,92.44,640858.0,91.4104,91.5291,91.4104,91.4301,640858.0
2025-03-04 10:05:00,92.45,92.64,92.43,92.64,587016.0,91.44,91.628,91.4203,91.628,587016.0
2025-03-04 10:10:00,92.64,92.7,92.62,92.69,728447.0,91.628,91.6873,91.6082,91.6774,728447.0
2025-03-04 10:15:00,92.69,92.79,92.68,92.75,641501.0,91.6774,91.7763,91.6675,91.7368,641501.0
2025-03-04 10:20:00,92.75,92.75,92.62,92.64,434942.0,91.7368,91.7368,91.6082,91.628,434942.0
2025-03-04 10:25:00,92.64,92.65,92.5,92.61,328108.0,91.628,91.6379,91.4895,91.5983,328108.0
2025-03-04 10:30:00,92.62,92.64,92.36,92.39,541872.0,91.6082,91.628,91.351,91.3807,541872.0
2025-03-04 10:35:00,92.39,92.39,92.18,92.32,647036.0,91.3807,91.3807,91.173,91.3115,647036.0
2025-03-04 10:40:00,92.33,92.37,92.21,92.22,478930.0,91.3213,91.3609,91.2027,91.2125,478930.0
2025-03-04 10:45:00,92.22,92.27,92.19,92.25,369835.0,91.2125,91.262,91.1829,91.2422,369835.0
2025-03-04 10:50:00,92.24,92.34,92.2,92.33,672616.0,91.2323,91.3312,91.1928,91.3213,672616.0
2025-03-04 10:55:00,92.34,92.42,92.32,92.42,358407.0,91.3312,91.4104,91.3115,91.4104,358407.0
2025-03-04 11:00:00,92.42,92.5,92.37,92.48,357986.0,91.4104,91.4895,91.3609,91.4697,357986.0
2025-03-04 11:05:00,92.48,92.62,92.48,92.58,260652.0,91.4697,91.6082,91.4697,91.5686,260652.0
2025-03-04 11:10:00,92.59,92.59,92.39,92.43,463316.0,91.5785,91.5785,91.3807,91.4203,463316.0
2025-03-04 11:15:00,92.43,92.45,92.3,92.41,465875.0,91.4203,91.44,91.2917,91.4005,465875.0
2025-03-04 11:20:00,92.41,92.49,92.35,92.48,575953.0,91.4005,91.4796,91.3411,91.4697,575953.0
2025-03-04 11:25:00,92.48,92.55,92.43,92.53,410192.0,91.4697,91.5389,91.4203,91.5192,410192.0
2025-03-04 11:30:00,92.52,92.54,92.37,92.42,718959.0,91.5093,91.5291,91.3609,91.4104,718959.0
2025-03-04 11:35:00,92.42,92.43,92.24,92.25,267316.0,91.4104,91.4203,91.2323,91.2422,267316.0
2025-03-04 11:40:00,92.26,92.26,92.16,92.16,443207.0,91.2521,91.2521,91.1532,91.1532,443207.0
2025-03-04 11:45:00,92.16,92.17,92.09,92.1,859047.0,91.1532,91.1631,91.084,91.0939,859047.0
2025-03-04 11:50:00,92.1,92.11,92.01,92.09,882380.0,91.0939,91.1037,91.0048,91.084,882380.0
2025-03-04 11:55:00,92.09,92.1,91.97,92.0,879053.0,91.084,91.0939,90.9653,90.995,879053.0
2025-03-04 12:00:00,91.99,92.1,91.97,92.08,404141.0,90.9851,91.0939,90.9653,91.0741,404141.0
2025-03-04 12:05:00,92.08,92.12,92.05,92.07,208893.0,91.0741,91.1136,91.0444,91.0642,208893.0
2025-03-04 12:10:00,92.06,92.07,91.96,91.98,195379.0,91.0543,91.0642,90.9554,90.9752,195379.0
2025-03-04 12:15:00,91.98,91.98,91.85,91.86,428376.0,90.9752,90.9752,90.8466,90.8565,428376.0
2025-03-04 12:20:00,91.86,91.9,91.81,91.83,612765.0,90.8565,90.896,90.807,90.8268,612765.0
2025-03-04 12:25:00,91.83,91.84,91.7,91.75,589274.0,90.8268,90.8367,90.6982,90.7477,589274.0
2025-03-04 12:30:00,91.75,91.88,91.74,91.81,379170.0,90.7477,90.8763,90.7378,90.807,379170.0
2025-03-04 12:35:00,91.8,91.92,91.8,91.9,462618.0,90.7971,90.9158,90.7971,90.896,462618.0
2025-03-04 12:40:00,91.91,92.0,91.88,91.98,365447.0,90.9059,90.995,90.8763,90.9752,365447.0
2025-03-04 12:45:00,91.98,92.0,91.83,91.84,377663.0,90.9752,90.995,90.8268,90.8367,377663.0
2025-03-04 12:50:00,91.84,91.97,91.83,91.91,431475.0,90.8367,90.9653,90.8268,90.9059,431475.0
2025-03-04 12:55:00,91.9,91.95,91.87,91.9,169473.0,90.896,90.9455,90.8664,90.896,169473.0
2025-03-04 13:00:00,91.88,91.95,91.84,91.84,178210.0,90.8763,90.9455,90.8367,90.8367,178210.0
2025-03-04 13:05:00,91.85,91.86,91.47,91.5,1317862.0,90.8466,90.8565,90.4707,90.5004,1317862.0
2025-03-04 13:10:00,91.5,91.59,91.42,91.49,678895.0,90.5004,90.5894,90.4213,90.4905,678895.0
2025-03-04 13:15:00,91.49,91.74,91.47,91.67,749840.0,90.4905,90.7378,90.4707,90.6686,749840.0
2025-03-04 13:20:00,91.68,91.71,91.61,91.68,777578.0,90.6784,90.7081,90.6092,90.6784,777578.0
2025-03-04 13:25:00,91.67,91.67,91.59,91.63,482478.0,90.6686,90.6686,90.5894,90.629,482478.0
2025-03-04 13:30:00,91.63,91.71,91.6,91.64,250973.0,90.629,90.7081,90.5993,90.6389,250973.0
2025-03-04 13:35:00,91.65,91.71,91.61,91.65,241962.0,90.6488,90.7081,90.6092,90.6488,241962.0
2025-03-04 13:40:00,91.66,91.67,91.56,91.64,374909.0,90.6587,90.6686,90.5598,90.6389,374909.0
2025-03-04 13:45:00,91.65,91.65,91.54,91.63,257484.0,90.6488,90.6488,90.54,90.629,257484.0
2025-03-04 13:50:00,91.63,91.67,91.55,91.58,208906.0,90.629,90.6686,90.5499,90.5795,208906.0
2025-03-04 13:55:00,91.58,91.58,91.5,91.55,310629.0,90.5795,90.5795,90.5004,90.5499,310629.0
2025-03-04 14:00:00,91.56,91.57,91.41,91.48,297320.0,90.5598,90.5696,90.4114,90.4806,297320.0
2025-03-04 14:05:00,91.49,91.54,91.46,91.53,458516.0,90.4905,90.54,90.4609,90.5301,458516.0
2025-03-04 14:10:00,91.53,91.59,91.52,91.53,257533.0,90.5301,90.5894,90.5202,90.5301,257533.0
2025-03-04 14:15:00,91.53,91.61,91.52,91.59,299865.0,90.5301,90.6092,90.5202,90.5894,299865.0
2025-03-04 14:20:00,91.59,91.59,91.45,91.48,565734.0,90.5894,90.5894,90.451,90.4806,565734.0
2025-03-04 14:25:00,91.48,91.53,91.42,91.53,283570.0,90.4806,90.5301,90.4213,90.5301,283570.0
2025-03-04 14:30:00,91.53,91.65,91.52,91.61,274290.0,90.5301,90.6488,90.5202,90.6092,274290.0
2025-03-04 14:35:00,91.61,91.61,91.52,91.55,116930.0,90.6092,90.6092,90.5202,90.5499,116930.0
2025-03-04 14:40:00,91.54,91.56,91.48,91.51,176201.0,90.54,90.5598,90.4806,90.5103,176201.0
2025-03-04 14:45:00,91.52,91.58,91.5,91.56,170287.0,90.5202,90.5795,90.5004,90.5598,170287.0
2025-03-04 14:50:00,91.57,91.61,91.53,91.58,483701.0,90.5696,90.6092,90.5301,90.5795,483701.0
2025-03-04 14:55:00,91.58,91.58,91.46,91.52,259007.0,90.5795,90.5795,90.4609,90.5202,259007.0
2025-03-04 15:00:00,91.53,91.62,91.52,91.59,385598.0,90.5301,90.6191,90.5202,90.5894,385598.0
2025-03-04 15:05:00,91.59,91.6,91.53,91.56,668643.0,90.5894,90.5993,90.5301,90.5598,668643.0
2025-03-04 15:10:00,91.56,91.56,91.51,91.53,320775.0,90.5598,90.5598,90.5103,90.5301,320775.0
2025-03-04 15:15:00,91.52,91.54,91.39,91.4,621489.0,90.5202,90.54,90.3916,90.4015,621489.0
2025-03-04 15:20:00,91.41,91.42,91.28,91.29,795990.0,90.4114,90.4213,90.2828,90.2927,795990.0
2025-03-04 15:25:00,91.28,91.37,91.26,91.35,508844.0,90.2828,90.3718,90.263,90.3521,508844.0
2025-03-04 15:30:00,91.35,91.53,91.35,91.5,512887.0,90.3521,90.5301,90.3521,90.5004,512887.0
2025-03-04 15:35:00,91.49,91.54,91.44,91.51,434828.0,90.4905,90.54,90.4411,90.5103,434828.0
2025-03-04 15:40:00,91.52,91.55,91.46,91.49,471467.0,90.5202,90.5499,90.4609,90.4905,471467.0
2025-03-04 15:45:00,91.48,91.53,91.45,91.5,401914.0,90.4806,90.5301,90.451,90.5004,401914.0
2025-03-04 15:50:00,91.5,91.59,91.48,91.51,1746951.0,90.5004,90.5894,90.4806,90.5103,1746951.0
2025-03-04 15:55:00,91.5,91.51,91.43,91.45,2644212.0,90.5004,90.5103,90.4312,90.451,2644212.0
2025-03-05 09:30:00,91.56,91.61,91.46,91.55,641510.0,90.5598,90.6092,90.4609,90.5499,641510.0
2025-03-05 09:35:00,91.55,91.75,91.49,91.7,474455.0,90.5499,90.7477,90.4905,90.6982,474455.0
2025-03-05 09:40:00,91.7,91.74,91.61,91.71,297242.0,90.6982,90.7378,90.6092,90.7081,297242.0
2025-03-05 09:45:00,91.71,91.79,91.57,91.61,674080.0,90.7081,90.7872,90.5696,90.6092,674080.0
2025-03-05 09:50:00,91.62,91.69,91.56,91.68,219343.0,90.6191,90.6883,90.5598,90.6784,219343.0
2025-03-05 09:55:00,91.69,91.8,91.66,91.76,387683.0,90.6883,90.7971,90.6587,90.7576,387683.0
2025-03-05 10:00:00,91.75,91.75,91.19,91.2,1320055.0,90.7477,90.7477,90.1938,90.2037,1320055.0
2025-03-05 10:05:00,91.2,91.21,90.97,91.08,1064615.0,90.2037,90.2136,89.9762,90.085,1064615.0
2025-03-05 10:10:00,91.09,91.32,91.07,91.28,381381.0,90.0949,90.3224,90.0751,90.2828,381381.0
2025-03-05 10:15:00,91.29,91.34,91.17,91.21,332648.0,90.2927,90.3422,90.174,90.2136,332648.0
2025-03-05 10:20:00,91.21,91.37,91.17,91.32,498224.0,90.2136,90.3718,90.174,90.3224,498224.0
2025-03-05 10:25:00,91.32,91.33,91.09,91.16,363075.0,90.3224,90.3323,90.0949,90.1641,363075.0
2025-03-05 10:30:00,91.16,91.2,91.04,91.06,489782.0,90.1641,90.2037,90.0454,90.0652,489782.0
2025-03-05 10:35:00,91.06,91.12,91.02,91.07,321739.0,90.0652,90.1246,90.0257,90.0751,321739.0
2025-03-05 10:40:00,91.06,91.1,90.93,90.94,346106.0,90.0652,90.1048,89.9366,89.9465,346106.0
2025-03-05 10:45:00,90.94,90.95,90.84,90.88,314529.0,89.9465,89.9564,89.8476,89.8872,314529.0
2025-03-05 10:50:00,90.88,90.91,90.71,90.72,450484.0,89.8872,89.9169,89.719,89.7289,450484.0
2025-03-05 10:55:00,90.72,90.75,90.63,90.73,609428.0,89.7289,89.7586,89.6399,89.7388,609428.0
2025-03-05 11:00:00,90.73,90.83,90.69,90.78,820843.0,89.7388,89.8377,89.6993,89.7883,820843.0
2025-03-05 11:05:00,90.78,90.92,90.75,90.92,450648.0,89.7883,89.9267,89.7586,89.9267,450648.0
2025-03-05 11:10:00,90.92,91.06,90.9,91.03,371120.0,89.9267,90.0652,89.907,90.0355,371120.0
2025-03-05 11:15:00,91.03,91.15,91.01,91.09,659896.0,90.0355,90.1542,90.0158,90.0949,659896.0
2025-03-05 11:20:00,91.09,91.21,91.04,91.14,306646.0,90.0949,90.2136,90.0454,90.1443,306646.0
2025-03-05 11:25:00,91.14,91.29,91.11,91.23,667632.0,90.1443,90.2927,90.1147,90.2334,667632.0
2025-03-05 11:30:00,91.23,91.27,91.17,91.26,420747.0,90.2334,90.2729,90.174,90.263,420747.0
2025-03-05 11:35:00,91.26,91.31,91.15,91.22,466501.0,90.263,90.3125,90.1542,90.2235,466501.0
2025-03-05 11:40:00,91.22,91.28,91.2,91.24,194764.0,90.2235,90.2828,90.2037,90.2433,194764.0
2025-03-05 11:45:00,91.24,91.25,91.11,91.12,223880.0,90.2433,90.2531,90.1147,90.1246,223880.0
2025-03-05 11:50:00,91.12,91.22,91.07,91.09,370297.0,90.1246,90.2235,90.0751,90.0949,370297.0
2025-03-05 11:55:00,91.09,91.11,90.76,90.84,1215776.0,90.0949,90.1147,89.7685,89.8476,1215776.0
2025-03-05 12:00:00,90.85,91.09,90.8,91.05,724322.0,89.8575,90.0949,89.8081,90.0553,724322.0
2025-03-05 12:05:00,91.06,91.06,90.92,90.93,177826.0,90.0652,90.0652,89.9267,89.9366,177826.0
2025-03-05 12:10:00,90.93,90.96,90.88,90.92,349316.0,89.9366,89.9663,89.8872,89.9267,349316.0
2025-03-05 12:15:00,90.9,90.91,90.82,90.88,197200.0,89.907,89.9169,89.8278,89.8872,197200.0
2025-03-05 12:20:00,90.89,90.92,90.83,90.91,220279.0,89.8971,89.9267,89.8377,89.9169,220279.0
2025-03-05 12:25:00,90.9,90.98,90.87,90.93,160294.0,89.907,89.9861,89.8773,89.9366,160294.0
2025-03-05 12:30:00,90.93,90.94,90.86,90.88,195851.0,89.9366,89.9465,89.8674,89.8872,195851.0
2025-03-05 12:35:00,90.88,90.99,90.88,90.96,161309.0,89.8872,89.996,89.8872,89.9663,161309.0
2025-03-05 12:40:00,90.97,90.97,90.86,90.86,307984.0,89.9762,89.9762,89.8674,89.8674,307984.0
2025-03-05 12:45:00,90.87,90.91,90.77,90.8,277361.0,89.8773,89.9169,89.7784,89.8081,277361.0
2025-03-05 12:50:00,90.8,90.82,90.65,90.68,233112.0,89.8081,89.8278,89.6597,89.6894,233112.0
2025-03-05 12:55:00,90.68,90.71,90.64,90.7,278536.0,89.6894,89.719,89.6498,89.7092,278536.0
2025-03-05 13:00:00,90.7,90.77,90.66,90.73,201077.0,89.7092,89.7784,89.6696,89.7388,201077.0
2025-03-05 13:05:00,90.74,90.9,90.68,90.89,376912.0,89.7487,89.907,89.6894,89.8971,376912.0
2025-03-05 13:10:00,90.88,90.88,90.7,90.78,204754.0,89.8872,89.8872,89.7092,89.7883,204754.0
2025-03-05 13:15:00,90.79,90.82,90.73,90.75,131614.0,89.7982,89.8278,89.7388,89.7586,131614.0
2025-03-05 13:20:00,90.76,90.77,90.69,90.7,264551.0,89.7685,89.7784,89.6993,89.7092,264551.0
2025-03-05 13:25:00,90.7,90.77,90.67,90.73,208579.0,89.7092,89.7784,89.6795,89.7388,208579.0
2025-03-05 13:30:00,90.74,90.86,90.73,90.84,152347.0,89.7487,89.8674,89.7388,89.8476,152347.0
2025-03-05 13:35:00,90.84,90.91,90.82,90.83,198541.0,89.8476,89.9169,89.8278,89.8377,198541.0
2025-03-05 13:40:00,90.83,90.92,90.83,90.89,89702.0,89.8377,89.9267,89.8377,89.8971,89702.0
2025-03-05 13:45:00,90.9,90.9,90.79,90.79,114897.0,89.907,89.907,89.7982,89.7982,114897.0
2025-03-05 13:50:00,90.8,90.85,90.76,90.84,192109.0,89.8081,89.8575,89.7685,89.8476,192109.0
2025-03-05 13:55:00,90.83,90.85,90.79,90.81,182983.0,89.8377,89.8575,89.7982,89.818,182983.0
2025-03-05 14:00:00,90.81,90.84,90.7,90.72,310209.0,89.818,89.8476,89.7092,89.7289,310209.0
2025-03-05 14:05:00,90.71,90.73,90.62,90.66,219612.0,89.719,89.7388,89.63,89.6696,219612.0
2025-03-05 14:10:00,90.66,90.68,90.61,90.66,231035.0,89.6696,89.6894,89.6201,89.6696,231035.0
2025-03-05 14:15:00,90.67,90.69,90.61,90.69,198278.0,89.6795,89.6993,89.6201,89.6993,198278.0
2025-03-05 14:20:00,90.68,90.7,90.64,90.66,107213.0,89.6894,89.7092,89.6498,89.6696,107213.0
2025-03-05 14:25:00,90.66,90.74,90.65,90.72,119421.0,89.6696,89.7487,89.6597,89.7289,119421.0
2025-03-05 14:30:00,90.72,90.76,90.7,90.74,138873.0,89.7289,89.7685,89.7092,89.7487,138873.0
2025-03-05 14:35:00,90.74,90.77,90.72,90.73,333479.0,89.7487,89.7784,89.7289,89.7388,333479.0
2025-03-05 14:40:00,90.74,90.77,90.7,90.77,187365.0,89.7487,89.7784,89.7092,89.7784,187365.0
2025-03-05 14:45:00,90.77,90.92,90.76,90.92,664314.0,89.7784,89.9267,89.7685,89.9267,664314.0
2025-03-05 14:50:00,90.91,90.93,90.77,90.79,443064.0,89.9169,89.9366,89.7784,89.7982,443064.0
2025-03-05 14:55:00,90.8,90.91,90.77,90.9,529799.0,89.8081,89.9169,89.7784,89.907,529799.0
2025-03-05 15:00:00,90.9,90.95,90.88,90.89,203799.0,89.907,89.9564,89.8872,89.8971,203799.0
2025-03-05 15:05:00,90.88,90.88,90.8,90.81,271845.0,89.8872,89.8872,89.8081,89.818,271845.0
2025-03-05 15:10:00,90.81,90.88,90.73,90.83,434178.0,89.818,89.8872,89.7388,89.8377,434178.0
2025-03-05 15:15:00,90.82,90.83,90.71,90.81,389878.0,89.8278,89.8377,89.719,89.818,389878.0
2025-03-05 15:20:00,90.81,90.81,90.71,90.72,285216.0,89.818,89.818,89.719,89.7289,285216.0
2025-03-05 15:25:00,90.72,90.74,90.68,90.69,275297.0,89.7289,89.7487,89.6894,89.6993,275297.0
2025-03-05 15:30:00,90.69,90.74,90.69,90.73,427172.0,89.6993,89.7487,89.6993,89.7388,427172.0
2025-03-05 15:35:00,90.73,90.75,90.69,90.7,265526.0,89.7388,89.7586,89.6993,89.7092,265526.0
2025-03-05 15:40:00,90.7,90.73,90.68,90.72,392246.0,89.7092,89.7388,89.6894,89.7289,392246.0
2025-03-05 15:45:00,90.72,90.8,90.71,90.79,515794.0,89.7289,89.8081,89.719,89.7982,515794.0
2025-03-05 15:50:00,90.79,90.84,90.74,90.76,961301.0,89.7982,89.8476,89.7487,89.7685,961301.0
2025-03-05 15:55:00,90.76,90.79,90.69,90.69,1456349.0,89.7685,89.7982,89.6993,89.6993,1456349.0
2025-03-06 09:30:00,90.48,90.58,90.4,90.54,1272827.0,89.4916,89.5905,89.4124,89.5509,1272827.0
2025-03-06 09:35:00,90.55,90.76,90.51,90.54,1296932.0,89.5608,89.7685,89.5212,89.5509,1296932.0
2025-03-06 09:40:00,90.53,90.57,90.45,90.56,612326.0,89.541,89.5806,89.4619,89.5707,612326.0
2025-03-06 09:45:00,90.55,90.56,90.45,90.5,681994.0,89.5608,89.5707,89.4619,89.5113,681994.0
2025-03-06 09:50:00,90.5,90.5,90.28,90.31,533964.0,89.5113,89.5113,89.2937,89.3234,533964.0
2025-03-06 09:55:00,90.31,90.4,90.28,90.39,378531.0,89.3234,89.4124,89.2937,89.4025,378531.0
2025-03-06 10:00:00,90.4,90.44,90.27,90.28,606514.0,89.4124,89.452,89.2839,89.2937,606514.0
2025-03-06 10:05:00,90.29,90.3,90.1,90.14,822888.0,89.3036,89.3135,89.1157,89.1553,822888.0
2025-03-06 10:10:00,90.15,90.21,90.11,90.12,352480.0,89.1652,89.2245,89.1256,89.1355,352480.0
2025-03-06 10:15:00,90.12,90.16,90.02,90.09,466562.0,89.1355,89.1751,89.0366,89.1058,466562.0
2025-03-06 10:20:00,90.09,90.09,89.83,89.9,1125925.0,89.1058,89.1058,88.8487,88.9179,1125925.0
2025-03-06 10:25:00,89.89,89.9,89.73,89.77,564303.0,88.908,88.9179,88.7497,88.7893,564303.0
2025-03-06 10:30:00,89.77,89.93,89.74,89.86,982091.0,88.7893,88.9476,88.7596,88.8783,982091.0
2025-03-06 10:35:00,89.86,89.88,89.81,89.87,209252.0,88.8783,88.8981,88.8289,88.8882,209252.0
2025-03-06 10:40:00,89.87,89.9,89.81,89.87,301683.0,88.8882,88.9179,88.8289,88.8882,301683.0
2025-03-06 10:45:00,89.86,89.93,89.82,89.93,481102.0,88.8783,88.9476,88.8388,88.9476,481102.0
2025-03-06 10:50:00,89.93,90.02,89.92,90.01,351346.0,88.9476,89.0366,88.9377,89.0267,351346.0
2025-03-06 10:55:00,90.01,90.09,90.0,90.03,337271.0,89.0267,89.1058,89.0168,89.0465,337271.0
2025-03-06 11:00:00,90.01,90.05,89.95,89.95,310487.0,89.0267,89.0663,88.9673,88.9673,310487.0
2025-03-06 11:05:00,89.95,89.97,89.82,89.83,263873.0,88.9673,88.9871,88.8388,88.8487,263873.0
2025-03-06 11:10:00,89.83,89.86,89.8,89.85,246592.0,88.8487,88.8783,88.819,88.8684,246592.0
2025-03-06 11:15:00,89.84,89.87,89.77,89.83,342219.0,88.8585,88.8882,88.7893,88.8487,342219.0
2025-03-06 11:20:00,89.82,89.94,89.82,89.87,325814.0,88.8388,88.9575,88.8388,88.8882,325814.0
2025-03-06 11:25:00,89.87,89.98,89.83,89.91,483840.0,88.8882,88.997,88.8487,88.9278,483840.0
2025-03-06 11:30:00,89.91,89.96,89.83,89.84,643908.0,88.9278,88.9772,88.8487,88.8585,643908.0
2025-03-06 11:35:00,89.84,90.1,89.83,90.09,1013778.0,88.8585,89.1157,88.8487,89.1058,1013778.0
2025-03-06 11:40:00,90.09,90.1,90.03,90.06,331698.0,89.1058,89.1157,89.0465,89.0761,331698.0
2025-03-06 11:45:00,90.06,90.13,90.01,90.1,271149.0,89.0761,89.1454,89.0267,89.1157,271149.0
2025-03-06 11:50:00,90.1,90.18,90.1,90.15,252514.0,89.1157,89.1948,89.1157,89.1652,252514.0
2025-03-06 11:55:00,90.17,90.21,90.12,90.16,474701.0,89.1849,89.2245,89.1355,89.1751,474701.0
2025-03-06 12:00:00,90.16,90.22,90.03,90.2,332786.0,89.1751,89.2344,89.0465,89.2146,332786.0
2025-03-06 12:05:00,90.21,90.39,90.21,90.27,634574.0,89.2245,89.4025,89.2245,89.2839,634574.0
2025-03-06 12:10:00,90.25,90.31,90.21,90.31,730458.0,89.2641,89.3234,89.2245,89.3234,730458.0
2025-03-06 12:15:00,90.31,90.39,90.27,90.33,518783.0,89.3234,89.4025,89.2839,89.3432,518783.0
2025-03-06 12:20:00,90.33,90.34,90.24,90.29,321002.0,89.3432,89.3531,89.2542,89.3036,321002.0
2025-03-06 12:25:00,90.3,90.39,90.3,90.36,385639.0,89.3135,89.4025,89.3135,89.3729,385639.0
2025-03-06 12:30:00,90.36,90.39,90.29,90.34,159624.0,89.3729,89.4025,89.3036,89.3531,159624.0
2025-03-06 12:35:00,90.35,90.45,90.32,90.42,234747.0,89.363,89.4619,89.3333,89.4322,234747.0
2025-03-06 12:40:00,90.43,90.44,90.34,90.43,284253.0,89.4421,89.452,89.3531,89.4421,284253.0
2025-03-06 12:45:00,90.43,90.61,90.43,90.58,725243.0,89.4421,89.6201,89.4421,89.5905,725243.0
2025-03-06 12:50:00,90.58,90.59,90.46,90.48,608665.0,89.5905,89.6004,89.4718,89.4916,608665.0
2025-03-06 12:55:00,90.49,90.49,90.37,90.4,189938.0,89.5014,89.5014,89.3828,89.4124,189938.0
2025-03-06 13:00:00,90.39,90.48,90.37,90.45,344734.0,89.4025,89.4916,89.3828,89.4619,344734.0
2025-03-06 13:05:00,90.45,90.6,90.45,90.57,162441.0,89.4619,89.6102,89.4619,89.5806,162441.0
2025-03-06 13:10:00,90.56,90.59,90.48,90.56,247980.0,89.5707,89.6004,89.4916,89.5707,247980.0
2025-03-06 13:15:00,90.56,90.56,90.47,90.51,183872.0,89.5707,89.5707,89.4817,89.5212,183872.0
2025-03-06 13:20:00,90.51,90.57,90.49,90.5,257939.0,89.5212,89.5806,89.5014,89.5113,257939.0
2025-03-06 13:25:00,90.51,90.59,90.5,90.56,403628.0,89.5212,89.6004,89.5113,89.5707,403628.0
2025-03-06 13:30:00,90.56,90.57,90.5,90.55,138184.0,89.5707,89.5806,89.5113,89.5608,138184.0
2025-03-06 13:35:00,90.55,90.7,90.54,90.69,204598.0,89.5608,89.7092,89.5509,89.6993,204598.0
2025-03-06 13:40:00,90.69,90.8,90.69,90.75,334459.0,89.6993,89.8081,89.6993,89.7586,334459.0
2025-03-06 13:45:00,90.75,90.78,90.65,90.7,217198.0,89.7586,89.7883,89.6597,89.7092,217198.0
2025-03-06 13:50:00,90.7,90.71,90.6,90.69,220743.0,89.7092,89.719,89.6102,89.6993,220743.0
2025-03-06 13:55:00,90.69,90.72,90.67,90.67,208335.0,89.6993,89.7289,89.6795,89.6795,208335.0
2025-03-06 14:00:00,90.68,90.73,90.64,90.71,170085.0,89.6894,89.7388,89.6498,89.719,170085.0
2025-03-06 14:05:00,90.71,90.71,90.58,90.59,133274.0,89.719,89.719,89.5905,89.6004,133274.0
2025-03-06 14:10:00,90.59,90.63,90.56,90.61,174284.0,89.6004,89.6399,89.5707,89.6201,174284.0
2025-03-06 14:15:00,90.61,90.65,90.57,90.63,138796.0,89.6201,89.6597,89.5806,89.6399,138796.0
2025-03-06 14:20:00,90.64,90.66,90.6,90.66,139692.0,89.6498,89.6696,89.6102,89.6696,139692.0
2025-03-06 14:25:00,90.66,90.73,90.64,90.7,181679.0,89.6696,89.7388,89.6498,89.7092,181679.0
2025-03-06 14:30:00,90.69,90.73,90.64,90.67,163539.0,89.6993,89.7388,89.6498,89.6795,163539.0
2025-03-06 14:35:00,90.67,90.72,90.66,90.68,256135.0,89.6795,89.7289,89.6696,89.6894,256135.0
2025-03-06 14:40:00,90.68,90.68,90.57,90.59,348088.0,89.6894,89.6894,89.5806,89.6004,348088.0
2025-03-06 14:45:00,90.59,90.6,90.5,90.52,286490.0,89.6004,89.6102,89.5113,89.5311,286490.0
2025-03-06 14:50:00,90.51,90.53,90.45,90.52,434678.0,89.5212,89.541,89.4619,89.5311,434678.0
2025-03-06 14:55:00,90.53,90.59,90.47,90.58,296420.0,89.541,89.6004,89.4817,89.5905,296420.0
2025-03-06 15:00:00,90.59,90.64,90.52,90.55,371936.0,89.6004,89.6498,89.5311,89.5608,371936.0
2025-03-06 15:05:00,90.55,90.58,90.47,90.47,299818.0,89.5608,89.5905,89.4817,89.4817,299818.0
2025-03-06 15:10:00,90.47,90.53,90.45,90.49,182304.0,89.4817,89.541,89.4619,89.5014,182304.0
2025-03-06 15:15:00,90.48,90.55,90.45,90.51,307806.0,89.4916,89.5608,89.4619,89.5212,307806.0
2025-03-06 15:20:00,90.51,90.61,90.5,90.6,297610.0,89.5212,89.6201,89.5113,89.6102,297610.0
2025-03-06 15:25:00,90.59,90.61,90.51,90.52,138330.0,89.6004,89.6201,89.5212,89.5311,138330.0
2025-03-06 15:30:00,90.52,90.59,90.5,90.56,343482.0,89.5311,89.6004,89.5113,89.5707,343482.0
2025-03-06 15:35:00,90.56,90.59,90.47,90.55,396660.0,89.5707,89.6004,89.4817,89.5608,396660.0
2025-03-06 15:40:00,90.55,90.55,90.49,90.51,293823.0,89.5608,89.5608,89.5014,89.5212,293823.0
2025-03-06 15:45:00,90.52,90.55,90.46,90.47,298532.0,89.5311,89.5608,89.4718,89.4817,298532.0
2025-03-06 15:50:00,90.47,90.47,90.41,90.43,511826.0,89.4817,89.4817,89.4223,89.4421,511826.0
2025-03-06 15:55:00,90.43,90.47,90.39,90.43,2515605.0,89.4421,89.4817,89.4025,89.4421,2515605.0
2025-03-07 09:30:00,91.14,91.16,90.95,90.95,893975.0,90.1443,90.1641,89.9564,89.9564,893975.0
2025-03-07 09:35:00,90.95,91.13,90.92,91.0,504052.0,89.9564,90.1345,89.9267,90.0059,504052.0
2025-03-07 09:40:00,91.01,91.02,90.79,90.87,530529.0,90.0158,90.0257,89.7982,89.8773,530529.0
2025-03-07 09:45:00,90.87,90.87,90.65,90.74,609814.0,89.8773,89.8773,89.6597,89.7487,609814.0
2025-03-07 09:50:00,90.75,90.8,90.68,90.69,469461.0,89.7586,89.8081,89.6894,89.6993,469461.0
2025-03-07 09:55:00,90.69,90.88,90.69,90.88,566497.0,89.6993,89.8872,89.6993,89.8872,566497.0
2025-03-07 10:00:00,90.88,90.94,90.71,90.78,733022.0,89.8872,89.9465,89.719,89.7883,733022.0
2025-03-07 10:05:00,90.77,90.8,90.64,90.66,346557.0,89.7784,89.8081,89.6498,89.6696,346557.0
2025-03-07 10:10:00,90.67,90.81,90.63,90.8,501471.0,89.6795,89.818,89.6399,89.8081,501471.0
2025-03-07 10:15:00,90.8,90.94,90.79,90.91,355873.0,89.8081,89.9465,89.7982,89.9169,355873.0
2025-03-07 10:20:00,90.9,90.9,90.72,90.73,262053.0,89.907,89.907,89.7289,89.7388,262053.0
2025-03-07 10:25:00,90.74,90.81,90.68,90.68,323546.0,89.7487,89.818,89.6894,89.6894,323546.0
2025-03-07 10:30:00,90.69,90.94,90.69,90.91,831167.0,89.6993,89.9465,89.6993,89.9169,831167.0
2025-03-07 10:35:00,90.91,91.07,90.91,90.98,897529.0,89.9169,90.0751,89.9169,89.9861,897529.0
2025-03-07 10:40:00,90.98,91.03,90.94,90.95,459772.0,89.9861,90.0355,89.9465,89.9564,459772.0
2025-03-07 10:45:00,90.95,90.96,90.54,90.61,1432343.0,89.9564,89.9663,89.5509,89.6201,1432343.0
2025-03-07 10:50:00,90.6,90.82,90.58,90.68,574537.0,89.6102,89.8278,89.5905,89.6894,574537.0
2025-03-07 10:55:00,90.69,90.7,90.61,90.65,365071.0,89.6993,89.7092,89.6201,89.6597,365071.0
2025-03-07 11:00:00,90.65,90.74,90.58,90.69,241362.0,89.6597,89.7487,89.5905,89.6993,241362.0
2025-03-07 11:05:00,90.7,90.78,90.61,90.66,256795.0,89.7092,89.7883,89.6201,89.6696,256795.0
2025-03-07 11:10:00,90.66,90.77,90.65,90.68,164423.0,89.6696,89.7784,89.6597,89.6894,164423.0
2025-03-07 11:15:00,90.69,90.85,90.66,90.84,264218.0,89.6993,89.8575,89.6696,89.8476,264218.0
2025-03-07 11:20:00,90.84,90.89,90.77,90.81,549113.0,89.8476,89.8971,89.7784,89.818,549113.0
2025-03-07 11:25:00,90.81,90.92,90.8,90.86,280916.0,89.818,89.9267,89.8081,89.8674,280916.0
2025-03-07 11:30:00,90.86,90.88,90.8,90.84,201057.0,89.8674,89.8872,89.8081,89.8476,201057.0
2025-03-07 11:35:00,90.84,90.91,90.84,90.88,298238.0,89.8476,89.9169,89.8476,89.8872,298238.0
2025-03-07 11:40:00,90.88,91.03,90.87,90.96,260242.0,89.8872,90.0355,89.8773,89.9663,260242.0
2025-03-07 11:45:00,90.97,91.05,90.9,91.05,194018.0,89.9762,90.0553,89.907,90.0553,194018.0
2025-03-07 11:50:00,91.04,91.11,91.0,91.07,309164.0,90.0454,90.1147,90.0059,90.0751,309164.0
2025-03-07 11:55:00,91.07,91.07,90.96,91.01,206337.0,90.0751,90.0751,89.9663,90.0158,206337.0
2025-03-07 12:00:00,91.01,91.02,90.91,90.98,210917.0,90.0158,90.0257,89.9169,89.9861,210917.0
2025-03-07 12:05:00,90.98,91.12,90.95,91.11,344758.0,89.9861,90.1246,89.9564,90.1147,344758.0
2025-03-07 12:10:00,91.11,91.16,91.05,91.09,235165.0,90.1147,90.1641,90.0553,90.0949,235165.0
2025-03-07 12:15:00,91.09,91.09,91.01,91.02,226469.0,90.0949,90.0949,90.0158,90.0257,226469.0
2025-03-07 12:20:00,91.02,91.04,90.92,90.93,180242.0,90.0257,90.0454,89.9267,89.9366,180242.0
2025-03-07 12:25:00,90.93,90.95,90.88,90.88,154739.0,89.9366,89.9564,89.8872,89.8872,154739.0
2025-03-07 12:30:00,90.87,90.87,90.77,90.78,549911.0,89.8773,89.8773,89.7784,89.7883,549911.0
2025-03-07 12:35:00,90.79,90.85,90.71,90.78,263160.0,89.7982,89.8575,89.719,89.7883,263160.0
2025-03-07 12:40:00,90.79,90.8,90.71,90.72,183364.0,89.7982,89.8081,89.719,89.7289,183364.0
2025-03-07 12:45:00,90.73,90.73,90.6,90.63,384441.0,89.7388,89.7388,89.6102,89.6399,384441.0
2025-03-07 12:50:00,90.63,90.66,90.57,90.57,173570.0,89.6399,89.6696,89.5806,89.5806,173570.0
2025-03-07 12:55:00,90.57,90.68,90.53,90.63,292568.0,89.5806,89.6894,89.541,89.6399,292568.0
2025-03-07 13:00:00,90.63,90.64,90.44,90.49,379826.0,89.6399,89.6498,89.452,89.5014,379826.0
2025-03-07 13:05:00,90.48,90.5,90.41,90.48,208287.0,89.4916,89.5113,89.4223,89.4916,208287.0
2025-03-07 13:10:00,90.48,90.48,90.33,90.36,323949.0,89.4916,89.4916,89.3432,89.3729,323949.0
2025-03-07 13:15:00,90.36,90.37,90.23,90.25,392825.0,89.3729,89.3828,89.2443,89.2641,392825.0
2025-03-07 13:20:00,90.26,90.33,90.21,90.33,458165.0,89.274,89.3432,89.2245,89.3432,458165.0
2025-03-07 13:25:00,90.33,90.33,90.24,90.28,276442.0,89.3432,89.3432,89.2542,89.2937,276442.0
2025-03-07 13:30:00,90.29,90.34,90.23,90.24,295524.0,89.3036,89.3531,89.2443,89.2542,295524.0
2025-03-07 13:35:00,90.24,90.26,90.11,90.15,297567.0,89.2542,89.274,89.1256,89.1652,297567.0
2025-03-07 13:40:00,90.15,90.23,90.13,90.2,234218.0,89.1652,89.2443,89.1454,89.2146,234218.0
2025-03-07 13:45:00,90.19,90.22,90.12,90.2,451971.0,89.2047,89.2344,89.1355,89.2146,451971.0
2025-03-07 13:50:00,90.2,90.21,90.1,90.12,390136.0,89.2146,89.2245,89.1157,89.1355,390136.0
2025-03-07 13:55:00,90.12,90.16,90.09,90.13,262826.0,89.1355,89.1751,89.1058,89.1454,262826.0
2025-03-07 14:00:00,90.12,90.15,90.06,90.12,325132.0,89.1355,89.1652,89.0761,89.1355,325132.0
2025-03-07 14:05:00,90.12,90.19,90.08,90.15,168875.0,89.1355,89.2047,89.0959,89.1652,168875.0
2025-03-07 14:10:00,90.15,90.16,90.06,90.07,158024.0,89.1652,89.1751,89.0761,89.086,158024.0
2025-03-07 14:15:00,90.07,90.11,90.01,90.02,311143.0,89.086,89.1256,89.0267,89.0366,311143.0
2025-03-07 14:20:00,90.01,90.07,89.98,90.05,282587.0,89.0267,89.086,88.997,89.0663,282587.0
2025-03-07 14:25:00,90.05,90.12,90.04,90.1,272235.0,89.0663,89.1355,89.0564,89.1157,272235.0
2025-03-07 14:30:00,90.09,90.14,90.08,90.11,178681.0,89.1058,89.1553,89.0959,89.1256,178681.0
2025-03-07 14:35:00,90.11,90.13,90.01,90.02,346153.0,89.1256,89.1454,89.0267,89.0366,346153.0
2025-03-07 14:40:00,90.01,90.09,90.0,90.06,246489.0,89.0267,89.1058,89.0168,89.0761,246489.0
2025-03-07 14:45:00,90.06,90.12,90.04,90.09,216521.0,89.0761,89.1355,89.0564,89.1058,216521.0
2025-03-07 14:50:00,90.09,90.11,90.04,90.08,281322.0,89.1058,89.1256,89.0564,89.0959,281322.0
2025-03-07 14:55:00,90.08,90.12,90.07,90.08,248468.0,89.0959,89.1355,89.086,89.0959,248468.0
2025-03-07 15:00:00,90.08,90.12,90.06,90.11,215861.0,89.0959,89.1355,89.0761,89.1256,215861.0
2025-03-07 15:05:00,90.11,90.11,90.01,90.03,376112.0,89.1256,89.1256,89.0267,89.0465,376112.0
2025-03-07 15:10:00,90.03,90.09,90.03,90.08,265256.0,89.0465,89.1058,89.0465,89.0959,265256.0
2025-03-07 15:15:00,90.09,90.12,90.02,90.04,272256.0,89.1058,89.1355,89.0366,89.0564,272256.0
2025-03-07 15:20:00,90.04,90.07,90.02,90.05,619020.0,89.0564,89.086,89.0366,89.0663,619020.0
2025-03-07 15:25:00,90.05,90.08,90.0,90.06,441631.0,89.0663,89.0959,89.0168,89.0761,441631.0
2025-03-07 15:30:00,90.06,90.07,90.01,90.03,337826.0,89.0761,89.086,89.0267,89.0465,337826.0
2025-03-07 15:35:00,90.04,90.1,90.0,90.06,452500.0,89.0564,89.1157,89.0168,89.0761,452500.0
2025-03-07 15:40:00,90.07,90.12,90.06,90.07,481307.0,89.086,89.1355,89.0761,89.086,481307.0
2025-03-07 15:45:00,90.06,90.09,90.05,90.06,461037.0,89.0761,89.1058,89.0663,89.0761,461037.0
2025-03-07 15:50:00,90.07,90.09,90.04,90.05,484127.0,89.086,89.1058,89.0564,89.0663,484127.0
2025-03-07 15:55:00,90.05,90.13,90.0,90.13,1334696.0,89.0663,89.1454,89.0168,89.1454,1334696.0
2025-03-10 09:30:00,91.08,91.13,90.91,91.06,970080.0,90.085,90.1345,89.9169,90.0652,970080.0
2025-03-10 09:35:00,91.05,91.05,90.93,91.01,583870.0,90.0553,90.0553,89.9366,90.0158,583870.0
2025-03-10 09:40:00,91.01,91.05,90.94,90.99,342028.0,90.0158,90.0553,89.9465,89.996,342028.0
2025-03-10 09:45:00,90.99,91.13,90.97,91.13,400283.0,89.996,90.1345,89.9762,90.1345,400283.0
2025-03-10 09:50:00,91.13,91.25,91.08,91.22,717056.0,90.1345,90.2531,90.085,90.2235,717056.0
2025-03-10 09:55:00,91.22,91.22,91.1,91.17,669441.0,90.2235,90.2235,90.1048,90.174,669441.0
2025-03-10 10:00:00,91.18,91.35,91.18,91.31,495574.0,90.1839,90.3521,90.1839,90.3125,495574.0
2025-03-10 10:05:00,91.31,91.35,91.24,91.28,433942.0,90.3125,90.3521,90.2433,90.2828,433942.0
2025-03-10 10:10:00,91.29,91.33,91.2,91.22,386671.0,90.2927,90.3323,90.2037,90.2235,386671.0
2025-03-10 10:15:00,91.22,91.28,91.18,91.26,436941.0,90.2235,90.2828,90.1839,90.263,436941.0
2025-03-10 10:20:00,91.26,91.37,91.25,91.29,631310.0,90.263,90.3718,90.2531,90.2927,631310.0
2025-03-10 10:25:00,91.28,91.37,91.26,91.37,223275.0,90.2828,90.3718,90.263,90.3718,223275.0
2025-03-10 10:30:00,91.36,91.42,91.31,91.42,309437.0,90.3619,90.4213,90.3125,90.4213,309437.0
2025-03-10 10:35:00,91.42,91.45,91.31,91.36,348314.0,90.4213,90.451,90.3125,90.3619,348314.0
2025-03-10 10:40:00,91.37,91.41,91.34,91.39,205620.0,90.3718,90.4114,90.3422,90.3916,205620.0
2025-03-10 10:45:00,91.4,91.47,91.35,91.4,365698.0,90.4015,90.4707,90.3521,90.4015,365698.0
2025-03-10 10:50:00,91.4,91.58,91.39,91.55,463701.0,90.4015,90.5795,90.3916,90.5499,463701.0
2025-03-10 10:55:00,91.55,91.63,91.52,91.54,383636.0,90.5499,90.629,90.5202,90.54,383636.0
2025-03-10 11:00:00,91.53,91.55,91.46,91.52,517615.0,90.5301,90.5499,90.4609,90.5202,517615.0
2025-03-10 11:05:00,91.52,91.56,91.42,91.44,402944.0,90.5202,90.5598,90.4213,90.4411,402944.0
2025-03-10 11:10:00,91.45,91.53,91.45,91.48,244769.0,90.451,90.5301,90.451,90.4806,244769.0
2025-03-10 11:15:00,91.48,91.5,91.37,91.41,305033.0,90.4806,90.5004,90.3718,90.4114,305033.0
2025-03-10 11:20:00,91.42,91.46,91.29,91.31,295032.0,90.4213,90.4609,90.2927,90.3125,295032.0
2025-03-10 11:25:00,91.31,91.33,91.2,91.24,376416.0,90.3125,90.3323,90.2037,90.2433,376416.0
2025-03-10 11:30:00,91.23,91.26,91.17,91.19,359824.0,90.2334,90.263,90.174,90.1938,359824.0
2025-03-10 11:35:00,91.18,91.28,91.18,91.28,223355.0,90.1839,90.2828,90.1839,90.2828,223355.0
2025-03-10 11:40:00,91.28,91.43,91.26,91.41,279097.0,90.2828,90.4312,90.263,90.4114,279097.0
2025-03-10 11:45:00,91.41,91.43,91.28,91.3,175691.0,90.4114,90.4312,90.2828,90.3026,175691.0
2025-03-10 11:50:00,91.3,91.39,91.29,91.35,181829.0,90.3026,90.3916,90.2927,90.3521,181829.0
2025-03-10 11:55:00,91.34,91.39,91.33,91.36,134374.0,90.3422,90.3916,90.3323,90.3619,134374.0
2025-03-10 12:00:00,91.37,91.42,91.33,91.42,272329.0,90.3718,90.4213,90.3323,90.4213,272329.0
2025-03-10 12:05:00,91.42,91.43,91.35,91.39,318135.0,90.4213,90.4312,90.3521,90.3916,318135.0
2025-03-10 12:10:00,91.39,91.39,91.26,91.28,239940.0,90.3916,90.3916,90.263,90.2828,239940.0
2025-03-10 12:15:00,91.28,91.45,91.27,91.44,176330.0,90.2828,90.451,90.2729,90.4411,176330.0
2025-03-10 12:20:00,91.43,91.44,91.36,91.37,238865.0,90.4312,90.4411,90.3619,90.3718,238865.0
2025-03-10 12:25:00,91.37,91.37,91.26,91.27,163554.0,90.3718,90.3718,90.263,90.2729,163554.0
2025-03-10 12:30:00,91.27,91.28,91.15,91.15,170294.0,90.2729,90.2828,90.1542,90.1542,170294.0
2025-03-10 12:35:00,91.15,91.27,91.15,91.26,262265.0,90.1542,90.2729,90.1542,90.263,262265.0
2025-03-10 12:40:00,91.27,91.27,91.2,91.25,157366.0,90.2729,90.2729,90.2037,90.2531,157366.0
2025-03-10 12:45:00,91.26,91.28,91.2,91.26,84472.0,90.263,90.2828,90.2037,90.263,84472.0
2025-03-10 12:50:00,91.26,91.26,91.15,91.17,228765.0,90.263,90.263,90.1542,90.174,228765.0
2025-03-10 12:55:00,91.17,91.19,91.14,91.15,128792.0,90.174,90.1938,90.1443,90.1542,128792.0
2025-03-10 13:00:00,91.16,91.22,91.1,91.22,248994.0,90.1641,90.2235,90.1048,90.2235,248994.0
2025-03-10 13:05:00,91.22,91.22,91.17,91.19,137173.0,90.2235,90.2235,90.174,90.1938,137173.0
2025-03-10 13:10:00,91.19,91.27,91.17,91.25,1765148.0,90.1938,90.2729,90.174,90.2531,1765148.0
2025-03-10 13:15:00,91.25,91.28,91.22,91.27,3980439.0,90.2531,90.2828,90.2235,90.2729,3980439.0
2025-03-10 13:20:00,91.27,91.28,91.14,91.14,166837.0,90.2729,90.2828,90.1443,90.1443,166837.0
2025-03-10 13:25:00,91.15,91.22,91.12,91.22,224653.0,90.1542,90.2235,90.1246,90.2235,224653.0
2025-03-10 13:30:00,91.23,91.28,91.19,91.27,167873.0,90.2334,90.2828,90.1938,90.2729,167873.0
2025-03-10 13:35:00,91.27,91.34,91.24,91.3,199613.0,90.2729,90.3422,90.2433,90.3026,199613.0
2025-03-10 13:40:00,91.3,91.32,91.27,91.3,218747.0,90.3026,90.3224,90.2729,90.3026,218747.0
2025-03-10 13:45:00,91.3,91.32,91.25,91.3,222868.0,90.3026,90.3224,90.2531,90.3026,222868.0
2025-03-10 13:50:00,91.29,91.3,91.22,91.22,115919.0,90.2927,90.3026,90.2235,90.2235,115919.0
2025-03-10 13:55:00,91.23,91.28,91.22,91.25,165010.0,90.2334,90.2828,90.2235,90.2531,165010.0
2025-03-10 14:00:00,91.26,91.26,91.12,91.19,180522.0,90.263,90.263,90.1246,90.1938,180522.0
2025-03-10 14:05:00,91.19,91.2,91.12,91.12,145024.0,90.1938,90.2037,90.1246,90.1246,145024.0
2025-03-10 14:10:00,91.12,91.17,91.03,91.09,515596.0,90.1246,90.174,90.0355,90.0949,515596.0
2025-03-10 14:15:00,91.09,91.11,91.04,91.11,190153.0,90.0949,90.1147,90.0454,90.1147,190153.0
2025-03-10 14:20:00,91.12,91.12,91.06,91.09,86233.0,90.1246,90.1246,90.0652,90.0949,86233.0
2025-03-10 14:25:00,91.09,91.18,91.08,91.14,144534.0,90.0949,90.1839,90.085,90.1443,144534.0
2025-03-10 14:30:00,91.13,91.14,91.03,91.08,172192.0,90.1345,90.1443,90.0355,90.085,172192.0
2025-03-10 14:35:00,91.08,91.16,91.07,91.16,136547.0,90.085,90.1641,90.0751,90.1641,136547.0
2025-03-10 14:40:00,91.16,91.2,91.15,91.16,197031.0,90.1641,90.2037,90.1542,90.1641,197031.0
2025-03-10 14:45:00,91.15,91.18,91.12,91.13,102858.0,90.1542,90.1839,90.1246,90.1345,102858.0
2025-03-10 14:50:00,91.13,91.19,91.12,91.15,206073.0,90.1345,90.1938,90.1246,90.1542,206073.0
2025-03-10 14:55:00,91.14,91.27,91.14,91.25,380088.0,90.1443,90.2729,90.1443,90.2531,380088.0
2025-03-10 15:00:00,91.26,91.35,91.24,91.34,379333.0,90.263,90.3521,90.2433,90.3422,379333.0
2025-03-10 15:05:00,91.33,91.37,91.28,91.37,542729.0,90.3323,90.3718,90.2828,90.3718,542729.0
2025-03-10 15:10:00,91.37,91.4,91.25,91.25,578184.0,90.3718,90.4015,90.2531,90.2531,578184.0
2025-03-10 15:15:00,91.25,91.29,91.21,91.25,421638.0,90.2531,90.2927,90.2136,90.2531,421638.0
2025-03-10 15:20:00,91.24,91.25,91.15,91.15,322118.0,90.2433,90.2531,90.1542,90.1542,322118.0
2025-03-10 15:25:00,91.15,91.18,91.11,91.17,412764.0,90.1542,90.1839,90.1147,90.174,412764.0
2025-03-10 15:30:00,91.17,91.17,91.07,91.08,529294.0,90.174,90.174,90.0751,90.085,529294.0
2025-03-10 15:35:00,91.08,91.14,91.05,91.09,518633.0,90.085,90.1443,90.0553,90.0949,518633.0
2025-03-10 15:40:00,91.09,91.17,91.08,91.15,695597.0,90.0949,90.174,90.085,90.1542,695597.0
2025-03-10 15:45:00,91.15,91.15,91.11,91.12,569270.0,90.1542,90.1542,90.1147,90.1246,569270.0
2025-03-10 15:50:00,91.12,91.17,91.06,91.15,856678.0,90.1246,90.174,90.0652,90.1542,856678.0
2025-03-10 15:55:00,91.15,91.16,91.05,91.09,1948003.0,90.1542,90.1641,90.0553,90.0949,1948003.0
2025-03-11 09:30:00,90.98,91.02,90.89,91.0,529460.0,89.9861,90.0257,89.8971,90.0059,529460.0
2025-03-11 09:35:00,91.0,91.11,90.82,90.84,347848.0,90.0059,90.1147,89.8278,89.8476,347848.0
2025-03-11 09:40:00,90.85,90.93,90.78,90.83,290538.0,89.8575,89.9366,89.7883,89.8377,290538.0
2025-03-11 09:45:00,90.83,90.9,90.79,90.83,315222.0,89.8377,89.907,89.7982,89.8377,315222.0
2025-03-11 09:50:00,90.82,90.91,90.8,90.88,322250.0,89.8278,89.9169,89.8081,89.8872,322250.0
2025-03-11 09:55:00,90.88,90.93,90.87,90.92,371520.0,89.8872,89.9366,89.8773,89.9267,371520.0
2025-03-11 10:00:00,90.91,91.18,90.64,91.13,972631.0,89.9169,90.1839,89.6498,90.1345,972631.0
2025-03-11 10:05:00,91.13,91.14,90.85,90.86,513410.0,90.1345,90.1443,89.8575,89.8674,513410.0
2025-03-11 10:10:00,90.86,91.07,90.8,91.03,656629.0,89.8674,90.0751,89.8081,90.0355,656629.0
2025-03-11 10:15:00,91.03,91.2,91.02,91.06,742611.0,90.0355,90.2037,90.0257,90.0652,742611.0
2025-03-11 10:20:00,91.07,91.29,91.06,91.25,356260.0,90.0751,90.2927,90.0652,90.2531,356260.0
2025-03-11 10:25:00,91.25,91.38,91.25,91.36,251696.0,90.2531,90.3817,90.2531,90.3619,251696.0
2025-03-11 10:30:00,91.35,91.41,91.24,91.37,331663.0,90.3521,90.4114,90.2433,90.3718,331663.0
2025-03-11 10:35:00,91.36,91.44,91.26,91.42,322779.0,90.3619,90.4411,90.263,90.4213,322779.0
2025-03-11 10:40:00,91.41,91.5,91.24,91.34,395137.0,90.4114,90.5004,90.2433,90.3422,395137.0
2025-03-11 10:45:00,91.33,91.36,91.23,91.28,367166.0,90.3323,90.3619,90.2334,90.2828,367166.0
2025-03-11 10:50:00,91.27,91.27,90.99,90.99,292121.0,90.2729,90.2729,89.996,89.996,292121.0
2025-03-11 10:55:00,91.0,91.14,90.98,91.12,387423.0,90.0059,90.1443,89.9861,90.1246,387423.0
2025-03-11 11:00:00,91.13,91.2,91.06,91.07,1184131.0,90.1345,90.2037,90.0652,90.0751,1184131.0
2025-03-11 11:05:00,91.07,91.07,90.83,90.84,305168.0,90.0751,90.0751,89.8377,89.8476,305168.0
2025-03-11 11:10:00,90.85,90.91,90.72,90.76,751132.0,89.8575,89.9169,89.7289,89.7685,751132.0
2025-03-11 11:15:00,90.75,90.78,90.68,90.69,404627.0,89.7586,89.7883,89.6894,89.6993,404627.0
2025-03-11 11:20:00,90.69,90.75,90.64,90.72,418864.0,89.6993,89.7586,89.6498,89.7289,418864.0
2025-03-11 11:25:00,90.72,90.72,90.49,90.55,542795.0,89.7289,89.7289,89.5014,89.5608,542795.0
2025-03-11 11:30:00,90.55,90.56,90.41,90.47,442680.0,89.5608,89.5707,89.4223,89.4817,442680.0
2025-03-11 11:35:00,90.47,90.52,90.41,90.45,401186.0,89.4817,89.5311,89.4223,89.4619,401186.0
2025-03-11 11:40:00,90.45,90.52,90.36,90.51,345060.0,89.4619,89.5311,89.3729,89.5212,345060.0
2025-03-11 11:45:00,90.51,90.6,90.44,90.44,159345.0,89.5212,89.6102,89.452,89.452,159345.0
2025-03-11 11:50:00,90.45,90.46,90.32,90.34,741157.0,89.4619,89.4718,89.3333,89.3531,741157.0
2025-03-11 11:55:00,90.35,90.51,90.34,90.51,466954.0,89.363,89.5212,89.3531,89.5212,466954.0
2025-03-11 12:00:00,90.51,90.6,90.51,90.55,287478.0,89.5212,89.6102,89.5212,89.5608,287478.0
2025-03-11 12:05:00,90.55,90.68,90.54,90.65,290415.0,89.5608,89.6894,89.5509,89.6597,290415.0
2025-03-11 12:10:00,90.64,90.72,90.63,90.7,195774.0,89.6498,89.7289,89.6399,89.7092,195774.0
2025-03-11 12:15:00,90.7,90.7,90.6,90.68,257814.0,89.7092,89.7092,89.6102,89.6894,257814.0
2025-03-11 12:20:00,90.67,90.72,90.61,90.67,212183.0,89.6795,89.7289,89.6201,89.6795,212183.0
2025-03-11 12:25:00,90.67,90.68,90.54,90.6,186687.0,89.6795,89.6894,89.5509,89.6102,186687.0
2025-03-11 12:30:00,90.6,90.62,90.55,90.59,154470.0,89.6102,89.63,89.5608,89.6004,154470.0
2025-03-11 12:35:00,90.58,90.66,90.55,90.66,117240.0,89.5905,89.6696,89.5608,89.6696,117240.0
2025-03-11 12:40:00,90.65,90.67,90.59,90.63,297155.0,89.6597,89.6795,89.6004,89.6399,297155.0
2025-03-11 12:45:00,90.63,90.65,90.58,90.58,224428.0,89.6399,89.6597,89.5905,89.5905,224428.0
2025-03-11 12:50:00,90.58,90.65,90.56,90.63,187595.0,89.5905,89.6597,89.5707,89.6399,187595.0
2025-03-11 12:55:00,90.63,90.69,90.56,90.66,488631.0,89.6399,89.6993,89.5707,89.6696,488631.0
2025-03-11 13:00:00,90.66,90.7,90.63,90.69,152369.0,89.6696,89.7092,89.6399,89.6993,152369.0
2025-03-11 13:05:00,90.69,90.75,90.65,90.73,115047.0,89.6993,89.7586,89.6597,89.7388,115047.0
2025-03-11 13:10:00,90.73,90.81,90.7,90.76,137553.0,89.7388,89.818,89.7092,89.7685,137553.0
2025-03-11 13:15:00,90.77,90.79,90.69,90.75,299548.0,89.7784,89.7982,89.6993,89.7586,299548.0
2025-03-11 13:20:00,90.76,91.0,90.76,90.84,2525131.0,89.7685,90.0059,89.7685,89.8476,2525131.0
2025-03-11 13:25:00,90.84,90.9,90.83,90.88,1291908.0,89.8476,89.907,89.8377,89.8872,1291908.0
2025-03-11 13:30:00,90.89,90.92,90.81,90.92,347770.0,89.8971,89.9267,89.818,89.9267,347770.0
2025-03-11 13:35:00,90.92,90.99,90.89,90.9,170811.0,89.9267,89.996,89.8971,89.907,170811.0
2025-03-11 13:40:00,90.89,90.89,90.79,90.79,313122.0,89.8971,89.8971,89.7982,89.7982,313122.0
2025-03-11 13:45:00,90.79,90.8,90.65,90.73,296452.0,89.7982,89.8081,89.6597,89.7388,296452.0
2025-03-11 13:50:00,90.74,90.75,90.66,90.72,214966.0,89.7487,89.7586,89.6696,89.7289,214966.0
2025-03-11 13:55:00,90.73,90.84,90.72,90.8,308891.0,89.7388,89.8476,89.7289,89.8081,308891.0
2025-03-11 14:00:00,90.8,90.8,90.55,90.58,483005.0,89.8081,89.8081,89.5608,89.5905,483005.0
2025-03-11 14:05:00,90.57,90.58,90.47,90.51,407472.0,89.5806,89.5905,89.4817,89.5212,407472.0
2025-03-11 14:10:00,90.5,90.51,90.46,90.46,839805.0,89.5113,89.5212,89.4718,89.4718,839805.0
2025-03-11 14:15:00,90.45,90.48,90.37,90.37,383979.0,89.4619,89.4916,89.3828,89.3828,383979.0
2025-03-11 14:20:00,90.38,90.39,90.24,90.28,329146.0,89.3926,89.4025,89.2542,89.2937,329146.0
2025-03-11 14:25:00,90.28,90.38,90.27,90.37,455229.0,89.2937,89.3926,89.2839,89.3828,455229.0
2025-03-11 14:30:00,90.37,90.43,90.3,90.42,491303.0,89.3828,89.4421,89.3135,89.4322,491303.0
2025-03-11 14:35:00,90.42,90.43,90.35,90.37,137059.0,89.4322,89.4421,89.363,89.3828,137059.0
2025-03-11 14:40:00,90.37,90.39,90.19,90.23,329672.0,89.3828,89.4025,89.2047,89.2443,329672.0
2025-03-11 14:45:00,90.23,90.29,90.2,90.21,592155.0,89.2443,89.3036,89.2146,89.2245,592155.0
2025-03-11 14:50:00,90.22,90.23,90.14,90.17,282438.0,89.2344,89.2443,89.1553,89.1849,282438.0
2025-03-11 14:55:00,90.17,90.3,90.15,90.29,348964.0,89.1849,89.3135,89.1652,89.3036,348964.0
2025-03-11 15:00:00,90.28,90.43,90.27,90.38,223619.0,89.2937,89.4421,89.2839,89.3926,223619.0
2025-03-11 15:05:00,90.38,90.39,90.28,90.28,448672.0,89.3926,89.4025,89.2937,89.2937,448672.0
2025-03-11 15:10:00,90.28,90.33,90.26,90.32,347345.0,89.2937,89.3432,89.274,89.3333,347345.0
2025-03-11 15:15:00,90.32,90.4,90.3,90.4,303949.0,89.3333,89.4124,89.3135,89.4124,303949.0
2025-03-11 15:20:00,90.4,90.42,90.33,90.42,308430.0,89.4124,89.4322,89.3432,89.4322,308430.0
2025-03-11 15:25:00,90.43,90.44,90.39,90.44,275831.0,89.4421,89.452,89.4025,89.452,275831.0
2025-03-11 15:30:00,90.44,90.45,90.34,90.39,392854.0,89.452,89.4619,89.3531,89.4025,392854.0
2025-03-11 15:35:00,90.39,90.42,90.36,90.4,262242.0,89.4025,89.4322,89.3729,89.4124,262242.0
2025-03-11 15:40:00,90.4,90.43,90.33,90.34,343415.0,89.4124,89.4421,89.3432,89.3531,343415.0
2025-03-11 15:45:00,90.34,90.45,90.31,90.31,310620.0,89.3531,89.4619,89.3234,89.3234,310620.0
2025-03-11 15:50:00,90.32,90.41,90.31,90.39,642338.0,89.3333,89.4223,89.3234,89.4025,642338.0
2025-03-11 15:55:00,90.39,90.42,90.36,90.4,1431273.0,89.4025,89.4322,89.3729,89.4124,1431273.0
2025-03-12 09:30:00,90.0,90.09,89.98,90.05,492818.0,89.0168,89.1058,88.997,89.0663,492818.0
2025-03-12 09:35:00,90.05,90.05,89.95,89.98,456876.0,89.0663,89.0663,88.9673,88.997,456876.0
2025-03-12 09:40:00,89.98,90.05,89.92,90.04,400077.0,88.997,89.0663,88.9377,89.0564,400077.0
2025-03-12 09:45:00,90.03,90.07,89.93,90.02,363812.0,89.0465,89.086,88.9476,89.0366,363812.0
2025-03-12 09:50:00,90.01,90.03,89.86,90.02,561538.0,89.0267,89.0465,88.8783,89.0366,561538.0
2025-03-12 09:55:00,90.03,90.12,89.97,89.97,520589.0,89.0465,89.1355,88.9871,88.9871,520589.0
2025-03-12 10:00:00,89.98,90.18,89.98,90.04,346178.0,88.997,89.1948,88.997,89.0564,346178.0
2025-03-12 10:05:00,90.03,90.07,89.95,89.95,230638.0,89.0465,89.086,88.9673,88.9673,230638.0
2025-03-12 10:10:00,89.95,89.96,89.9,89.94,180049.0,88.9673,88.9772,88.9179,88.9575,180049.0
2025-03-12 10:15:00,89.93,90.1,89.93,90.02,204093.0,88.9476,89.1157,88.9476,89.0366,204093.0
2025-03-12 10:20:00,90.02,90.09,89.98,90.04,142267.0,89.0366,89.1058,88.997,89.0564,142267.0
2025-03-12 10:25:00,90.04,90.09,90.01,90.05,271190.0,89.0564,89.1058,89.0267,89.0663,271190.0
2025-03-12 10:30:00,90.03,90.2,90.02,90.2,201269.0,89.0465,89.2146,89.0366,89.2146,201269.0
2025-03-12 10:35:00,90.19,90.3,90.17,90.3,357152.0,89.2047,89.3135,89.1849,89.3135,357152.0
2025-03-12 10:40:00,90.3,90.38,90.27,90.28,496457.0,89.3135,89.3926,89.2839,89.2937,496457.0
2025-03-12 10:45:00,90.29,90.32,90.21,90.3,244027.0,89.3036,89.3333,89.2245,89.3135,244027.0
2025-03-12 10:50:00,90.29,90.32,90.13,90.13,207483.0,89.3036,89.3333,89.1454,89.1454,207483.0
2025-03-12 10:55:00,90.13,90.25,90.13,90.2,475415.0,89.1454,89.2641,89.1454,89.2146,475415.0
2025-03-12 11:00:00,90.21,90.33,90.16,90.31,428378.0,89.2245,89.3432,89.1751,89.3234,428378.0
2025-03-12 11:05:00,90.32,90.37,90.26,90.34,243666.0,89.3333,89.3828,89.274,89.3531,243666.0
2025-03-12 11:10:00,90.34,90.37,90.25,90.27,243378.0,89.3531,89.3828,89.2641,89.2839,243378.0
2025-03-12 11:15:00,90.28,90.29,90.18,90.2,148592.0,89.2937,89.3036,89.1948,89.2146,148592.0
2025-03-12 11:20:00,90.2,90.22,90.13,90.15,145005.0,89.2146,89.2344,89.1454,89.1652,145005.0
2025-03-12 11:25:00,90.14,90.18,90.1,90.15,182891.0,89.1553,89.1948,89.1157,89.1652,182891.0
2025-03-12 11:30:00,90.14,90.16,90.05,90.06,190363.0,89.1553,89.1751,89.0663,89.0761,190363.0
2025-03-12 11:35:00,90.07,90.08,90.02,90.07,152866.0,89.086,89.0959,89.0366,89.086,152866.0
2025-03-12 11:40:00,90.05,90.07,89.95,90.0,278226.0,89.0663,89.086,88.9673,89.0168,278226.0
2025-03-12 11:45:00,89.99,90.04,89.94,90.04,197400.0,89.0069,89.0564,88.9575,89.0564,197400.0
2025-03-12 11:50:00,90.04,90.06,89.98,90.0,145464.0,89.0564,89.0761,88.997,89.0168,145464.0
2025-03-12 11:55:00,90.0,90.04,89.97,89.98,129390.0,89.0168,89.0564,88.9871,88.997,129390.0
2025-03-12 12:00:00,89.98,90.02,89.95,89.97,90003.0,88.997,89.0366,88.9673,88.9871,90003.0
2025-03-12 12:05:00,89.97,89.99,89.91,89.94,201428.0,88.9871,89.0069,88.9278,88.9575,201428.0
2025-03-12 12:10:00,89.93,89.95,89.86,89.88,211747.0,88.9476,88.9673,88.8783,88.8981,211747.0
2025-03-12 12:15:00,89.87,89.94,89.86,89.87,282101.0,88.8882,88.9575,88.8783,88.8882,282101.0
2025-03-12 12:20:00,89.87,89.88,89.83,89.83,2667275.0,88.8882,88.8981,88.8487,88.8487,2667275.0
2025-03-12 12:25:00,89.84,89.9,89.83,89.89,417437.0,88.8585,88.9179,88.8487,88.908,417437.0
2025-03-12 12:30:00,89.89,89.94,89.87,89.93,405017.0,88.908,88.9575,88.8882,88.9476,405017.0
2025-03-12 12:35:00,89.92,89.98,89.92,89.96,148960.0,88.9377,88.997,88.9377,88.9772,148960.0
2025-03-12 12:40:00,89.96,90.03,89.95,90.0,212959.0,88.9772,89.0465,88.9673,89.0168,212959.0
2025-03-12 12:45:00,90.01,90.02,89.92,89.92,198758.0,89.0267,89.0366,88.9377,88.9377,198758.0
2025-03-12 12:50:00,89.93,89.97,89.91,89.95,129937.0,88.9476,88.9871,88.9278,88.9673,129937.0
2025-03-12 12:55:00,89.95,89.98,89.93,89.95,192426.0,88.9673,88.997,88.9476,88.9673,192426.0
2025-03-12 13:00:00,89.95,90.08,89.94,90.05,225958.0,88.9673,89.0959,88.9575,89.0663,225958.0
2025-03-12 13:05:00,90.04,90.11,90.04,90.06,251070.0,89.0564,89.1256,89.0564,89.0761,251070.0
2025-03-12 13:10:00,90.06,90.07,89.98,89.99,120669.0,89.0761,89.086,88.997,89.0069,120669.0
2025-03-12 13:15:00,89.99,90.1,89.98,90.06,113614.0,89.0069,89.1157,88.997,89.0761,113614.0
2025-03-12 13:20:00,90.06,90.07,90.0,90.01,100675.0,89.0761,89.086,89.0168,89.0267,100675.0
2025-03-12 13:25:00,90.01,90.04,89.99,90.02,241346.0,89.0267,89.0564,89.0069,89.0366,241346.0
2025-03-12 13:30:00,90.02,90.02,89.94,90.0,205458.0,89.0366,89.0366,88.9575,89.0168,205458.0
2025-03-12 13:35:00,89.99,90.02,89.96,90.0,201813.0,89.0069,89.0366,88.9772,89.0168,201813.0
2025-03-12 13:40:00,90.01,90.03,89.99,90.03,79495.0,89.0267,89.0465,89.0069,89.0465,79495.0
2025-03-12 13:45:00,90.03,90.12,89.98,90.11,135472.0,89.0465,89.1355,88.997,89.1256,135472.0
2025-03-12 13:50:00,90.11,90.21,90.11,90.2,177951.0,89.1256,89.2245,89.1256,89.2146,177951.0
2025-03-12 13:55:00,90.19,90.27,90.17,90.24,558175.0,89.2047,89.2839,89.1849,89.2542,558175.0
2025-03-12 14:00:00,90.23,90.25,90.16,90.17,539830.0,89.2443,89.2641,89.1751,89.1849,539830.0
2025-03-12 14:05:00,90.17,90.18,90.07,90.09,333879.0,89.1849,89.1948,89.086,89.1058,333879.0
2025-03-12 14:10:00,90.08,90.08,90.04,90.07,183847.0,89.0959,89.0959,89.0564,89.086,183847.0
2025-03-12 14:15:00,90.06,90.07,90.01,90.02,75327.0,89.0761,89.086,89.0267,89.0366,75327.0
2025-03-12 14:20:00,90.01,90.04,89.98,90.03,248733.0,89.0267,89.0564,88.997,89.0465,248733.0
2025-03-12 14:25:00,90.02,90.05,89.94,89.94,312624.0,89.0366,89.0663,88.9575,88.9575,312624.0
2025-03-12 14:30:00,89.94,89.97,89.92,89.95,128109.0,88.9575,88.9871,88.9377,88.9673,128109.0
2025-03-12 14:35:00,89.94,89.98,89.89,89.9,324874.0,88.9575,88.997,88.908,88.9179,324874.0
2025-03-12 14:40:00,89.9,89.93,89.88,89.89,253656.0,88.9179,88.9476,88.8981,88.908,253656.0
2025-03-12 14:45:00,89.9,89.96,89.89,89.94,121687.0,88.9179,88.9772,88.908,88.9575,121687.0
2025-03-12 14:50:00,89.94,90.0,89.92,89.99,256608.0,88.9575,89.0168,88.9377,89.0069,256608.0
2025-03-12 14:55:00,90.0,90.02,89.92,89.97,342544.0,89.0168,89.0366,88.9377,88.9871,342544.0
2025-03-12 15:00:00,89.97,90.04,89.95,90.01,407995.0,88.9871,89.0564,88.9673,89.0267,407995.0
2025-03-12 15:05:00,90.0,90.03,89.96,90.01,460317.0,89.0168,89.0465,88.9772,89.0267,460317.0
2025-03-12 15:10:00,90.01,90.03,89.97,89.98,508094.0,89.0267,89.0465,88.9871,88.997,508094.0
2025-03-12 15:15:00,89.98,90.02,89.96,90.0,554390.0,88.997,89.0366,88.9772,89.0168,554390.0
2025-03-12 15:20:00,90.0,90.03,89.96,89.96,328803.0,89.0168,89.0465,88.9772,88.9772,328803.0
2025-03-12 15:25:00,89.97,89.97,89.91,89.94,297259.0,88.9871,88.9871,88.9278,88.9575,297259.0
2025-03-12 15:30:00,89.93,89.93,89.87,89.91,359896.0,88.9476,88.9476,88.8882,88.9278,359896.0
2025-03-12 15:35:00,89.91,89.93,89.89,89.9,512916.0,88.9278,88.9476,88.908,88.9179,512916.0
2025-03-12 15:40:00,89.9,89.92,89.88,89.91,456012.0,88.9179,88.9377,88.8981,88.9278,456012.0
2025-03-12 15:45:00,89.91,89.91,89.86,89.87,459715.0,88.9278,88.9278,88.8783,88.8882,459715.0
2025-03-12 15:50:00,89.87,89.92,89.86,89.87,920252.0,88.8882,88.9377,88.8783,88.8882,920252.0
2025-03-12 15:55:00,89.87,89.88,89.78,89.87,1381402.0,88.8882,88.8981,88.7992,88.8882,1381402.0
2025-03-13 09:30:00,89.58,89.65,89.51,89.52,438929.0,88.6014,88.6706,88.5322,88.542,438929.0
2025-03-13 09:35:00,89.53,89.57,89.46,89.51,341976.0,88.5519,88.5915,88.4827,88.5322,341976.0
2025-03-13 09:40:00,89.5,89.51,89.37,89.43,482823.0,88.5223,88.5322,88.3937,88.453,482823.0
2025-03-13 09:45:00,89.42,89.49,89.38,89.44,284559.0,88.4431,88.5124,88.4036,88.4629,284559.0
2025-03-13 09:50:00,89.44,89.64,89.43,89.64,309395.0,88.4629,88.6607,88.453,88.6607,309395.0
2025-03-13 09:55:00,89.64,89.71,89.58,89.59,311682.0,88.6607,88.73,88.6014,88.6113,311682.0
2025-03-13 10:00:00,89.59,89.73,89.59,89.64,239201.0,88.6113,88.7497,88.6113,88.6607,239201.0
2025-03-13 10:05:00,89.64,89.65,89.54,89.61,304049.0,88.6607,88.6706,88.5618,88.6311,304049.0
2025-03-13 10:10:00,89.6,89.62,89.52,89.53,198526.0,88.6212,88.641,88.542,88.5519,198526.0
2025-03-13 10:15:00,89.54,89.6,89.51,89.53,316134.0,88.5618,88.6212,88.5322,88.5519,316134.0
2025-03-13 10:20:00,89.54,89.65,89.53,89.59,208233.0,88.5618,88.6706,88.5519,88.6113,208233.0
2025-03-13 10:25:00,89.58,89.71,89.56,89.67,244191.0,88.6014,88.73,88.5816,88.6904,244191.0
2025-03-13 10:30:00,89.66,89.7,89.58,89.69,153314.0,88.6805,88.7201,88.6014,88.7102,153314.0
2025-03-13 10:35:00,89.69,89.75,89.66,89.74,120555.0,88.7102,88.7695,88.6805,88.7596,120555.0
2025-03-13 10:40:00,89.74,89.78,89.71,89.78,181655.0,88.7596,88.7992,88.73,88.7992,181655.0
2025-03-13 10:45:00,89.78,89.8,89.74,89.77,131637.0,88.7992,88.819,88.7596,88.7893,131637.0
2025-03-13 10:50:00,89.76,89.83,89.75,89.82,192508.0,88.7794,88.8487,88.7695,88.8388,192508.0
2025-03-13 10:55:00,89.82,89.91,89.81,89.82,196457.0,88.8388,88.9278,88.8289,88.8388,196457.0
2025-03-13 11:00:00,89.81,89.86,89.75,89.79,393512.0,88.8289,88.8783,88.7695,88.8091,393512.0
2025-03-13 11:05:00,89.79,89.83,89.77,89.78,187145.0,88.8091,88.8487,88.7893,88.7992,187145.0
2025-03-13 11:10:00,89.77,89.98,89.77,89.96,729686.0,88.7893,88.997,88.7893,88.9772,729686.0
2025-03-13 11:15:00,89.96,90.02,89.94,89.99,470396.0,88.9772,89.0366,88.9575,89.0069,470396.0
2025-03-13 11:20:00,89.98,90.02,89.93,89.95,756857.0,88.997,89.0366,88.9476,88.9673,756857.0
2025-03-13 11:25:00,89.95,90.1,89.93,90.06,713695.0,88.9673,89.1157,88.9476,89.0761,713695.0
2025-03-13 11:30:00,90.06,90.08,90.03,90.06,452590.0,89.0761,89.0959,89.0465,89.0761,452590.0
2025-03-13 11:35:00,90.06,90.18,90.05,90.17,523210.0,89.0761,89.1948,89.0663,89.1849,523210.0
2025-03-13 11:40:00,90.16,90.25,90.07,90.13,699436.0,89.1751,89.2641,89.086,89.1454,699436.0
2025-03-13 11:45:00,90.13,90.18,90.04,90.05,531023.0,89.1454,89.1948,89.0564,89.0663,531023.0
2025-03-13 11:50:00,90.05,90.21,90.03,90.19,289809.0,89.0663,89.2245,89.0465,89.2047,289809.0
2025-03-13 11:55:00,90.19,90.22,90.15,90.21,305081.0,89.2047,89.2344,89.1652,89.2245,305081.0
2025-03-13 12:00:00,90.2,90.22,90.05,90.06,173086.0,89.2146,89.2344,89.0663,89.0761,173086.0
2025-03-13 12:05:00,90.06,90.09,90.01,90.02,240595.0,89.0761,89.1058,89.0267,89.0366,240595.0
2025-03-13 12:10:00,90.02,90.07,90.01,90.07,226877.0,89.0366,89.086,89.0267,89.086,226877.0
2025-03-13 12:15:00,90.08,90.12,90.07,90.09,182013.0,89.0959,89.1355,89.086,89.1058,182013.0
2025-03-13 12:20:00,90.09,90.13,90.07,90.13,141040.0,89.1058,89.1454,89.086,89.1454,141040.0
2025-03-13 12:25:00,90.14,90.15,90.09,90.13,137354.0,89.1553,89.1652,89.1058,89.1454,137354.0
2025-03-13 12:30:00,90.13,90.14,90.06,90.06,121995.0,89.1454,89.1553,89.0761,89.0761,121995.0
2025-03-13 12:35:00,90.06,90.11,90.01,90.02,242689.0,89.0761,89.1256,89.0267,89.0366,242689.0
2025-03-13 12:40:00,90.02,90.12,90.01,90.1,194620.0,89.0366,89.1355,89.0267,89.1157,194620.0
2025-03-13 12:45:00,90.11,90.24,90.09,90.22,282265.0,89.1256,89.2542,89.1058,89.2344,282265.0
2025-03-13 12:50:00,90.22,90.24,90.13,90.22,251495.0,89.2344,89.2542,89.1454,89.2344,251495.0
2025-03-13 12:55:00,90.22,90.3,90.21,90.26,293108.0,89.2344,89.3135,89.2245,89.274,293108.0
2025-03-13 13:00:00,90.25,90.28,90.15,90.18,3185715.0,89.2641,89.2937,89.1652,89.1948,3185715.0
2025-03-13 13:05:00,90.18,90.22,90.14,90.19,204192.0,89.1948,89.2344,89.1553,89.2047,204192.0
2025-03-13 13:10:00,90.18,90.27,90.18,90.26,131196.0,89.1948,89.2839,89.1948,89.274,131196.0
2025-03-13 13:15:00,90.27,90.47,90.27,90.44,441129.0,89.2839,89.4817,89.2839,89.452,441129.0
2025-03-13 13:20:00,90.44,90.5,90.4,90.48,524086.0,89.452,89.5113,89.4124,89.4916,524086.0
2025-03-13 13:25:00,90.5,90.53,90.47,90.51,309917.0,89.5113,89.541,89.4817,89.5212,309917.0
2025-03-13 13:30:00,90.5,90.54,90.49,90.52,170476.0,89.5113,89.5509,89.5014,89.5311,170476.0
2025-03-13 13:35:00,90.51,90.61,90.48,90.61,561648.0,89.5212,89.6201,89.4916,89.6201,561648.0
2025-03-13 13:40:00,90.61,90.62,90.55,90.61,300138.0,89.6201,89.63,89.5608,89.6201,300138.0
2025-03-13 13:45:00,90.61,90.7,90.61,90.7,360512.0,89.6201,89.7092,89.6201,89.7092,360512.0
2025-03-13 13:50:00,90.7,90.71,90.56,90.56,810886.0,89.7092,89.719,89.5707,89.5707,810886.0
2025-03-13 13:55:00,90.56,90.65,90.55,90.64,588710.0,89.5707,89.6597,89.5608,89.6498,588710.0
2025-03-13 14:00:00,90.65,90.67,90.52,90.54,227078.0,89.6597,89.6795,89.5311,89.5509,227078.0
2025-03-13 14:05:00,90.54,90.57,90.48,90.5,317845.0,89.5509,89.5806,89.4916,89.5113,317845.0
2025-03-13 14:10:00,90.5,90.51,90.44,90.45,338634.0,89.5113,89.5212,89.452,89.4619,338634.0
2025-03-13 14:15:00,90.46,90.57,90.46,90.53,196113.0,89.4718,89.5806,89.4718,89.541,196113.0
2025-03-13 14:20:00,90.53,90.6,90.53,90.54,191282.0,89.541,89.6102,89.541,89.5509,191282.0
2025-03-13 14:25:00,90.54,90.59,90.5,90.52,190258.0,89.5509,89.6004,89.5113,89.5311,190258.0
2025-03-13 14:30:00,90.51,90.55,90.44,90.48,261492.0,89.5212,89.5608,89.452,89.4916,261492.0
2025-03-13 14:35:00,90.47,90.51,90.42,90.45,318348.0,89.4817,89.5212,89.4322,89.4619,318348.0
2025-03-13 14:40:00,90.44,90.47,90.38,90.4,727206.0,89.452,89.4817,89.3926,89.4124,727206.0
2025-03-13 14:45:00,90.4,90.43,90.38,90.4,159209.0,89.4124,89.4421,89.3926,89.4124,159209.0
2025-03-13 14:50:00,90.39,90.51,90.38,90.48,241694.0,89.4025,89.5212,89.3926,89.4916,241694.0
2025-03-13 14:55:00,90.48,90.5,90.41,90.47,429155.0,89.4916,89.5113,89.4223,89.4817,429155.0
2025-03-13 15:00:00,90.47,90.48,90.35,90.42,329761.0,89.4817,89.4916,89.363,89.4322,329761.0
2025-03-13 15:05:00,90.42,90.49,90.41,90.49,475149.0,89.4322,89.5014,89.4223,89.5014,475149.0
2025-03-13 15:10:00,90.49,90.52,90.47,90.48,416724.0,89.5014,89.5311,89.4817,89.4916,416724.0
2025-03-13 15:15:00,90.47,90.5,90.44,90.48,235632.0,89.4817,89.5113,89.452,89.4916,235632.0
2025-03-13 15:20:00,90.48,90.51,90.46,90.48,160737.0,89.4916,89.5212,89.4718,89.4916,160737.0
2025-03-13 15:25:00,90.47,90.56,90.47,90.51,307539.0,89.4817,89.5707,89.4817,89.5212,307539.0
2025-03-13 15:30:00,90.51,90.59,90.5,90.57,295199.0,89.5212,89.6004,89.5113,89.5806,295199.0
2025-03-13 15:35:00,90.58,90.63,90.54,90.61,701296.0,89.5905,89.6399,89.5509,89.6201,701296.0
2025-03-13 15:40:00,90.61,90.63,90.58,90.61,343175.0,89.6201,89.6399,89.5905,89.6201,343175.0
2025-03-13 15:45:00,90.61,90.68,90.6,90.68,244280.0,89.6201,89.6894,89.6102,89.6894,244280.0
2025-03-13 15:50:00,90.68,90.7,90.64,90.65,1076318.0,89.6894,89.7092,89.6498,89.6597,1076318.0
2025-03-13 15:55:00,90.65,90.66,90.59,90.64,1208174.0,89.6597,89.6696,89.6004,89.6498,1208174.0
2025-03-14 09:30:00,90.01,90.12,89.99,90.06,761568.0,89.0267,89.1355,89.0069,89.0761,761568.0
2025-03-14 09:35:00,90.06,90.12,90.0,90.07,327685.0,89.0761,89.1355,89.0168,89.086,327685.0
2025-03-14 09:40:00,90.07,90.07,89.96,89.99,201941.0,89.086,89.086,88.9772,89.0069,201941.0
2025-03-14 09:45:00,89.98,89.99,89.9,89.95,613875.0,88.997,89.0069,88.9179,88.9673,613875.0
2025-03-14 09:50:00,89.95,89.99,89.92,89.95,399610.0,88.9673,89.0069,88.9377,88.9673,399610.0
2025-03-14 09:55:00,89.96,90.11,89.96,90.11,460216.0,88.9772,89.1256,88.9772,89.1256,460216.0
2025-03-14 10:00:00,90.1,90.15,89.86,89.9,901704.0,89.1157,89.1652,88.8783,88.9179,901704.0
2025-03-14 10:05:00,89.9,90.12,89.86,90.06,521532.0,88.9179,89.1355,88.8783,89.0761,521532.0
2025-03-14 10:10:00,90.06,90.18,89.99,90.11,377802.0,89.0761,89.1948,89.0069,89.1256,377802.0
2025-03-14 10:15:00,90.12,90.19,90.08,90.17,249570.0,89.1355,89.2047,89.0959,89.1849,249570.0
2025-03-14 10:20:00,90.18,90.28,90.11,90.12,464396.0,89.1948,89.2937,89.1256,89.1355,464396.0
2025-03-14 10:25:00,90.13,90.22,90.11,90.18,493264.0,89.1454,89.2344,89.1256,89.1948,493264.0
2025-03-14 10:30:00,90.18,90.29,90.12,90.27,324461.0,89.1948,89.3036,89.1355,89.2839,324461.0
2025-03-14 10:35:00,90.28,90.4,90.25,90.25,379661.0,89.2937,89.4124,89.2641,89.2641,379661.0
2025-03-14 10:40:00,90.25,90.33,90.21,90.26,193966.0,89.2641,89.3432,89.2245,89.274,193966.0
2025-03-14 10:45:00,90.25,90.39,90.21,90.37,204784.0,89.2641,89.4025,89.2245,89.3828,204784.0
2025-03-14 10:50:00,90.37,90.38,90.27,90.29,108497.0,89.3828,89.3926,89.2839,89.3036,108497.0
2025-03-14 10:55:00,90.3,90.35,90.26,90.26,240621.0,89.3135,89.363,89.274,89.274,240621.0
2025-03-14 11:00:00,90.27,90.27,90.18,90.2,211945.0,89.2839,89.2839,89.1948,89.2146,211945.0
2025-03-14 11:05:00,90.2,90.3,90.19,90.3,116797.0,89.2146,89.3135,89.2047,89.3135,116797.0
2025-03-14 11:10:00,90.3,90.3,90.23,90.27,189499.0,89.3135,89.3135,89.2443,89.2839,189499.0
2025-03-14 11:15:00,90.26,90.34,90.25,90.31,137389.0,89.274,89.3531,89.2641,89.3234,137389.0
2025-03-14 11:20:00,90.31,90.31,90.24,90.27,123597.0,89.3234,89.3234,89.2542,89.2839,123597.0
2025-03-14 11:25:00,90.26,90.26,90.18,90.25,243250.0,89.274,89.274,89.1948,89.2641,243250.0
2025-03-14 11:30:00,90.25,90.25,90.15,90.16,192692.0,89.2641,89.2641,89.1652,89.1751,192692.0
2025-03-14 11:35:00,90.16,90.28,90.16,90.18,345189.0,89.1751,89.2937,89.1751,89.1948,345189.0
2025-03-14 11:40:00,90.18,90.2,90.14,90.18,283726.0,89.1948,89.2146,89.1553,89.1948,283726.0
2025-03-14 11:45:00,90.18,90.24,90.16,90.23,214907.0,89.1948,89.2542,89.1751,89.2443,214907.0
2025-03-14 11:50:00,90.23,90.3,90.23,90.25,238100.0,89.2443,89.3135,89.2443,89.2641,238100.0
2025-03-14 11:55:00,90.25,90.25,90.17,90.18,68082.0,89.2641,89.2641,89.1849,89.1948,68082.0
2025-03-14 12:00:00,90.17,90.21,90.15,90.2,178170.0,89.1849,89.2245,89.1652,89.2146,178170.0
2025-03-14 12:05:00,90.2,90.32,90.2,90.3,145026.0,89.2146,89.3333,89.2146,89.3135,145026.0
2025-03-14 12:10:00,90.29,90.35,90.24,90.33,125871.0,89.3036,89.363,89.2542,89.3432,125871.0
2025-03-14 12:15:00,90.33,90.39,90.31,90.37,164068.0,89.3432,89.4025,89.3234,89.3828,164068.0
2025-03-14 12:20:00,90.37,90.37,90.3,90.33,165544.0,89.3828,89.3828,89.3135,89.3432,165544.0
2025-03-14 12:25:00,90.33,90.38,90.32,90.37,162038.0,89.3432,89.3926,89.3333,89.3828,162038.0
2025-03-14 12:30:00,90.38,90.38,90.31,90.34,137186.0,89.3926,89.3926,89.3234,89.3531,137186.0
2025-03-14 12:35:00,90.34,90.37,90.32,90.37,111698.0,89.3531,89.3828,89.3333,89.3828,111698.0
2025-03-14 12:40:00,90.37,90.37,90.33,90.35,120561.0,89.3828,89.3828,89.3432,89.363,120561.0
2025-03-14 12:45:00,90.36,90.38,90.32,90.38,123359.0,89.3729,89.3926,89.3333,89.3926,123359.0
2025-03-14 12:50:00,90.38,90.41,90.33,90.35,141072.0,89.3926,89.4223,89.3432,89.363,141072.0
2025-03-14 12:55:00,90.36,90.37,90.35,90.35,50834.0,89.3729,89.3828,89.363,89.363,50834.0
2025-03-14 13:00:00,90.36,90.36,90.29,90.32,113464.0,89.3729,89.3729,89.3036,89.3333,113464.0
2025-03-14 13:05:00,90.32,90.33,90.28,90.31,89906.0,89.3333,89.3432,89.2937,89.3234,89906.0
2025-03-14 13:10:00,90.31,90.35,90.28,90.34,101155.0,89.3234,89.363,89.2937,89.3531,101155.0
2025-03-14 13:15:00,90.34,90.35,90.32,90.34,78404.0,89.3531,89.363,89.3333,89.3531,78404.0
2025-03-14 13:20:00,90.34,90.36,90.32,90.33,51790.0,89.3531,89.3729,89.3333,89.3432,51790.0
2025-03-14 13:25:00,90.33,90.37,90.32,90.36,96865.0,89.3432,89.3828,89.3333,89.3729,96865.0
2025-03-14 13:30:00,90.36,90.36,90.29,90.36,194205.0,89.3729,89.3729,89.3036,89.3729,194205.0
2025-03-14 13:35:00,90.35,90.38,90.32,90.33,109727.0,89.363,89.3926,89.3333,89.3432,109727.0
2025-03-14 13:40:00,90.33,90.34,90.3,90.34,67239.0,89.3432,89.3531,89.3135,89.3531,67239.0
2025-03-14 13:45:00,90.33,90.34,90.29,90.3,56673.0,89.3432,89.3531,89.3036,89.3135,56673.0
2025-03-14 13:50:00,90.3,90.32,90.24,90.25,104874.0,89.3135,89.3333,89.2542,89.2641,104874.0
2025-03-14 13:55:00,90.25,90.28,90.24,90.26,97574.0,89.2641,89.2937,89.2542,89.274,97574.0
2025-03-14 14:00:00,90.26,90.26,90.2,90.22,198188.0,89.274,89.274,89.2146,89.2344,198188.0
2025-03-14 14:05:00,90.22,90.26,90.21,90.24,111594.0,89.2344,89.274,89.2245,89.2542,111594.0
2025-03-14 14:10:00,90.23,90.28,90.23,90.26,103934.0,89.2443,89.2937,89.2443,89.274,103934.0
2025-03-14 14:15:00,90.27,90.3,90.26,90.28,151002.0,89.2839,89.3135,89.274,89.2937,151002.0
2025-03-14 14:20:00,90.28,90.29,90.26,90.26,84969.0,89.2937,89.3036,89.274,89.274,84969.0
2025-03-14 14:25:00,90.27,90.27,90.22,90.23,59283.0,89.2839,89.2839,89.2344,89.2443,59283.0
2025-03-14 14:30:00,90.23,90.24,90.18,90.2,123706.0,89.2443,89.2542,89.1948,89.2146,123706.0
2025-03-14 14:35:00,90.19,90.24,90.18,90.22,99129.0,89.2047,89.2542,89.1948,89.2344,99129.0
2025-03-14 14:40:00,90.22,90.24,90.2,90.21,66220.0,89.2344,89.2542,89.2146,89.2245,66220.0
2025-03-14 14:45:00,90.2,90.24,90.2,90.24,38223.0,89.2146,89.2542,89.2146,89.2542,38223.0
2025-03-14 14:50:00,90.24,90.27,90.21,90.23,124623.0,89.2542,89.2839,89.2245,89.2443,124623.0
2025-03-14 14:55:00,90.23,90.27,90.22,90.25,136631.0,89.2443,89.2839,89.2344,89.2641,136631.0
2025-03-14 15:00:00,90.26,90.29,90.24,90.25,195674.0,89.274,89.3036,89.2542,89.2641,195674.0
2025-03-14 15:05:00,90.24,90.27,90.23,90.24,142324.0,89.2542,89.2839,89.2443,89.2542,142324.0
2025-03-14 15:10:00,90.23,90.25,90.18,90.2,209441.0,89.2443,89.2641,89.1948,89.2146,209441.0
2025-03-14 15:15:00,90.19,90.21,90.17,90.21,146783.0,89.2047,89.2245,89.1849,89.2245,146783.0
2025-03-14 15:20:00,90.2,90.22,90.18,90.21,107514.0,89.2146,89.2344,89.1948,89.2245,107514.0
2025-03-14 15:25:00,90.22,90.22,90.19,90.2,155779.0,89.2344,89.2344,89.2047,89.2146,155779.0
2025-03-14 15:30:00,90.2,90.21,90.17,90.19,161969.0,89.2146,89.2245,89.1849,89.2047,161969.0
2025-03-14 15:35:00,90.2,90.21,90.16,90.18,531680.0,89.2146,89.2245,89.1751,89.1948,531680.0
2025-03-14 15:40:00,90.18,90.18,90.14,90.15,338821.0,89.1948,89.1948,89.1553,89.1652,338821.0
2025-03-14 15:45:00,90.15,90.16,90.11,90.12,494343.0,89.1652,89.1751,89.1256,89.1355,494343.0
2025-03-14 15:50:00,90.12,90.15,90.11,90.13,466200.0,89.1355,89.1652,89.1256,89.1454,466200.0
2025-03-14 15:55:00,90.13,90.18,90.11,90.17,1273260.0,89.1454,89.1948,89.1256,89.1849,1273260.0
2025-03-17 09:30:00,90.8,90.86,90.62,90.64,556446.0,89.8081,89.8674,89.63,89.6498,556446.0
2025-03-17 09:35:00,90.63,90.69,90.56,90.62,257509.0,89.6399,89.6993,89.5707,89.63,257509.0
2025-03-17 09:40:00,90.63,90.66,90.55,90.59,210680.0,89.6399,89.6696,89.5608,89.6004,210680.0
2025-03-17 09:45:00,90.59,90.59,90.38,90.54,405034.0,89.6004,89.6004,89.3926,89.5509,405034.0
2025-03-17 09:50:00,90.53,90.58,90.49,90.55,304218.0,89.541,89.5905,89.5014,89.5608,304218.0
2025-03-17 09:55:00,90.55,90.59,90.52,90.56,135832.0,89.5608,89.6004,89.5311,89.5707,135832.0
2025-03-17 10:00:00,90.57,90.68,90.57,90.67,184834.0,89.5806,89.6894,89.5806,89.6795,184834.0
2025-03-17 10:05:00,90.68,90.73,90.64,90.67,240323.0,89.6894,89.7388,89.6498,89.6795,240323.0
2025-03-17 10:10:00,90.67,90.67,90.53,90.53,234590.0,89.6795,89.6795,89.541,89.541,234590.0
2025-03-17 10:15:00,90.53,90.6,90.51,90.54,265461.0,89.541,89.6102,89.5212,89.5509,265461.0
2025-03-17 10:20:00,90.55,90.68,90.54,90.65,160927.0,89.5608,89.6894,89.5509,89.6597,160927.0
2025-03-17 10:25:00,90.65,90.76,90.63,90.75,147172.0,89.6597,89.7685,89.6399,89.7586,147172.0
2025-03-17 10:30:00,90.75,90.84,90.7,90.84,268291.0,89.7586,89.8476,89.7092,89.8476,268291.0
2025-03-17 10:35:00,90.83,90.9,90.78,90.78,262848.0,89.8377,89.907,89.7883,89.7883,262848.0
2025-03-17 10:40:00,90.78,90.81,90.74,90.8,146334.0,89.7883,89.818,89.7487,89.8081,146334.0
2025-03-17 10:45:00,90.8,90.86,90.78,90.81,191357.0,89.8081,89.8674,89.7883,89.818,191357.0
2025-03-17 10:50:00,90.81,90.86,90.77,90.79,520044.0,89.818,89.8674,89.7784,89.7982,520044.0
2025-03-17 10:55:00,90.8,90.83,90.76,90.76,163350.0,89.8081,89.8377,89.7685,89.7685,163350.0
2025-03-17 11:00:00,90.77,90.9,90.74,90.88,227597.0,89.7784,89.907,89.7487,89.8872,227597.0
2025-03-17 11:05:00,90.87,90.89,90.83,90.85,122765.0,89.8773,89.8971,89.8377,89.8575,122765.0
2025-03-17 11:10:00,90.84,90.98,90.84,90.92,464912.0,89.8476,89.9861,89.8476,89.9267,464912.0
2025-03-17 11:15:00,90.92,91.0,90.88,90.9,452699.0,89.9267,90.0059,89.8872,89.907,452699.0
2025-03-17 11:20:00,90.9,91.03,90.88,91.01,240888.0,89.907,90.0355,89.8872,90.0158,240888.0
2025-03-17 11:25:00,91.01,91.07,90.98,91.04,173734.0,90.0158,90.0751,89.9861,90.0454,173734.0
2025-03-17 11:30:00,91.04,91.1,91.02,91.07,283501.0,90.0454,90.1048,90.0257,90.0751,283501.0
2025-03-17 11:35:00,91.07,91.13,91.03,91.12,242311.0,90.0751,90.1345,90.0355,90.1246,242311.0
2025-03-17 11:40:00,91.11,91.15,91.08,91.09,254726.0,90.1147,90.1542,90.085,90.0949,254726.0
2025-03-17 11:45:00,91.09,91.13,91.06,91.08,364123.0,90.0949,90.1345,90.0652,90.085,364123.0
2025-03-17 11:50:00,91.08,91.11,91.02,91.06,417187.0,90.085,90.1147,90.0257,90.0652,417187.0
2025-03-17 11:55:00,91.06,91.11,91.04,91.09,346390.0,90.0652,90.1147,90.0454,90.0949,346390.0
2025-03-17 12:00:00,91.1,91.18,91.09,91.11,175366.0,90.1048,90.1839,90.0949,90.1147,175366.0
2025-03-17 12:05:00,91.11,91.11,91.0,91.0,220318.0,90.1147,90.1147,90.0059,90.0059,220318.0
2025-03-17 12:10:00,91.01,91.03,90.97,90.98,143278.0,90.0158,90.0355,89.9762,89.9861,143278.0
2025-03-17 12:15:00,90.99,91.0,90.96,90.98,268822.0,89.996,90.0059,89.9663,89.9861,268822.0
2025-03-17 12:20:00,90.99,91.11,90.98,91.1,152332.0,89.996,90.1147,89.9861,90.1048,152332.0
2025-03-17 12:25:00,91.1,91.1,91.05,91.07,109421.0,90.1048,90.1048,90.0553,90.0751,109421.0
2025-03-17 12:30:00,91.07,91.09,91.04,91.06,71153.0,90.0751,90.0949,90.0454,90.0652,71153.0
2025-03-17 12:35:00,91.06,91.08,90.99,91.0,107124.0,90.0652,90.085,89.996,90.0059,107124.0
2025-03-17 12:40:00,91.0,91.02,90.98,91.01,117560.0,90.0059,90.0257,89.9861,90.0158,117560.0
2025-03-17 12:45:00,91.0,91.04,90.98,90.99,125541.0,90.0059,90.0454,89.9861,89.996,125541.0
2025-03-17 12:50:00,90.99,91.01,90.9,90.9,88044.0,89.996,90.0158,89.907,89.907,88044.0
2025-03-17 12:55:00,90.91,90.92,90.86,90.87,534018.0,89.9169,89.9267,89.8674,89.8773,534018.0
2025-03-17 13:00:00,90.87,90.87,90.82,90.87,153944.0,89.8773,89.8773,89.8278,89.8773,153944.0
2025-03-17 13:05:00,90.86,90.89,90.85,90.85,103214.0,89.8674,89.8971,89.8575,89.8575,103214.0
2025-03-17 13:10:00,90.86,90.87,90.79,90.82,64714.0,89.8674,89.8773,89.7982,89.8278,64714.0
2025-03-17 13:15:00,90.81,90.84,90.79,90.84,76826.0,89.818,89.8476,89.7982,89.8476,76826.0
2025-03-17 13:20:00,90.84,90.84,90.78,90.8,136820.0,89.8476,89.8476,89.7883,89.8081,136820.0
2025-03-17 13:25:00,90.79,90.8,90.72,90.74,199088.0,89.7982,89.8081,89.7289,89.7487,199088.0
2025-03-17 13:30:00,90.74,90.81,90.74,90.81,158518.0,89.7487,89.818,89.7487,89.818,158518.0
2025-03-17 13:35:00,90.81,90.83,90.79,90.83,165779.0,89.818,89.8377,89.7982,89.8377,165779.0
2025-03-17 13:40:00,90.83,90.85,90.79,90.8,138625.0,89.8377,89.8575,89.7982,89.8081,138625.0
2025-03-17 13:45:00,90.8,90.86,90.79,90.85,93625.0,89.8081,89.8674,89.7982,89.8575,93625.0
2025-03-17 13:50:00,90.84,90.84,90.8,90.81,58302.0,89.8476,89.8476,89.8081,89.818,58302.0
2025-03-17 13:55:00,90.8,90.81,90.77,90.78,100179.0,89.8081,89.818,89.7784,89.7883,100179.0
2025-03-17 14:00:00,90.78,90.8,90.69,90.73,505145.0,89.7883,89.8081,89.6993,89.7388,505145.0
2025-03-17 14:05:00,90.73,90.73,90.64,90.65,234232.0,89.7388,89.7388,89.6498,89.6597,234232.0
2025-03-17 14:10:00,90.64,90.65,90.6,90.6,142251.0,89.6498,89.6597,89.6102,89.6102,142251.0
2025-03-17 14:15:00,90.6,90.62,90.55,90.62,163010.0,89.6102,89.63,89.5608,89.63,163010.0
2025-03-17 14:20:00,90.63,90.64,90.57,90.58,131243.0,89.6399,89.6498,89.5806,89.5905,131243.0
2025-03-17 14:25:00,90.57,90.63,90.55,90.6,211769.0,89.5806,89.6399,89.5608,89.6102,211769.0
2025-03-17 14:30:00,90.6,90.62,90.49,90.5,177484.0,89.6102,89.63,89.5014,89.5113,177484.0
2025-03-17 14:35:00,90.51,90.53,90.47,90.52,157036.0,89.5212,89.541,89.4817,89.5311,157036.0
2025-03-17 14:40:00,90.53,90.53,90.44,90.45,173868.0,89.541,89.541,89.452,89.4619,173868.0
2025-03-17 14:45:00,90.46,90.48,90.43,90.45,170888.0,89.4718,89.4916,89.4421,89.4619,170888.0
2025-03-17 14:50:00,90.46,90.5,90.45,90.5,251772.0,89.4718,89.5113,89.4619,89.5113,251772.0
2025-03-17 14:55:00,90.49,90.55,90.47,90.55,173224.0,89.5014,89.5608,89.4817,89.5608,173224.0
2025-03-17 15:00:00,90.54,90.57,90.52,90.54,200095.0,89.5509,89.5806,89.5311,89.5509,200095.0
2025-03-17 15:05:00,90.54,90.59,90.52,90.59,148504.0,89.5509,89.6004,89.5311,89.6004,148504.0
2025-03-17 15:10:00,90.58,90.62,90.51,90.54,179867.0,89.5905,89.63,89.5212,89.5509,179867.0
2025-03-17 15:15:00,90.54,90.58,90.51,90.53,167892.0,89.5509,89.5905,89.5212,89.541,167892.0
2025-03-17 15:20:00,90.53,90.53,90.5,90.53,146747.0,89.541,89.541,89.5113,89.541,146747.0
2025-03-17 15:25:00,90.53,90.55,90.51,90.52,187875.0,89.541,89.5608,89.5212,89.5311,187875.0
2025-03-17 15:30:00,90.53,90.54,90.5,90.54,173660.0,89.541,89.5509,89.5113,89.5509,173660.0
2025-03-17 15:35:00,90.54,90.55,90.51,90.51,146246.0,89.5509,89.5608,89.5212,89.5212,146246.0
2025-03-17 15:40:00,90.52,90.55,90.51,90.55,236938.0,89.5311,89.5608,89.5212,89.5608,236938.0
2025-03-17 15:45:00,90.55,90.57,90.54,90.55,244834.0,89.5608,89.5806,89.5509,89.5608,244834.0
2025-03-17 15:50:00,90.55,90.56,90.52,90.55,636147.0,89.5608,89.5707,89.5311,89.5608,636147.0
2025-03-17 15:55:00,90.55,90.61,90.54,90.61,2106415.0,89.5608,89.6201,89.5509,89.6201,2106415.0
2025-03-18 09:30:00,90.14,90.24,90.12,90.23,633643.0,89.1553,89.2542,89.1355,89.2443,633643.0
2025-03-18 09:35:00,90.24,90.35,90.2,90.31,490258.0,89.2542,89.363,89.2146,89.3234,490258.0
2025-03-18 09:40:00,90.32,90.38,90.25,90.35,414774.0,89.3333,89.3926,89.2641,89.363,414774.0
2025-03-18 09:45:00,90.36,90.37,90.27,90.29,285489.0,89.3729,89.3828,89.2839,89.3036,285489.0
2025-03-18 09:50:00,90.29,90.31,90.24,90.3,283386.0,89.3036,89.3234,89.2542,89.3135,283386.0
2025-03-18 09:55:00,90.31,90.41,90.31,90.37,333798.0,89.3234,89.4223,89.3234,89.3828,333798.0
2025-03-18 10:00:00,90.38,90.49,90.38,90.4,383540.0,89.3926,89.5014,89.3926,89.4124,383540.0
2025-03-18 10:05:00,90.4,90.41,90.3,90.32,285599.0,89.4124,89.4223,89.3135,89.3333,285599.0
2025-03-18 10:10:00,90.32,90.36,90.3,90.33,298545.0,89.3333,89.3729,89.3135,89.3432,298545.0
2025-03-18 10:15:00,90.34,90.43,90.32,90.41,373021.0,89.3531,89.4421,89.3333,89.4223,373021.0
2025-03-18 10:20:00,90.41,90.45,90.37,90.44,193051.0,89.4223,89.4619,89.3828,89.452,193051.0
2025-03-18 10:25:00,90.43,90.48,90.38,90.4,170997.0,89.4421,89.4916,89.3926,89.4124,170997.0
2025-03-18 10:30:00,90.4,90.44,90.38,90.4,172665.0,89.4124,89.452,89.3926,89.4124,172665.0
2025-03-18 10:35:00,90.4,90.42,90.33,90.34,60233.0,89.4124,89.4322,89.3432,89.3531,60233.0
2025-03-18 10:40:00,90.33,90.37,90.3,90.36,174094.0,89.3432,89.3828,89.3135,89.3729,174094.0
2025-03-18 10:45:00,90.35,90.36,90.28,90.31,238402.0,89.363,89.3729,89.2937,89.3234,238402.0
2025-03-18 10:50:00,90.31,90.33,90.25,90.25,115803.0,89.3234,89.3432,89.2641,89.2641,115803.0
2025-03-18 10:55:00,90.25,90.29,90.2,90.27,218094.0,89.2641,89.3036,89.2146,89.2839,218094.0
2025-03-18 11:00:00,90.27,90.37,90.23,90.36,329730.0,89.2839,89.3828,89.2443,89.3729,329730.0
2025-03-18 11:05:00,90.36,90.42,90.32,90.34,512973.0,89.3729,89.4322,89.3333,89.3531,512973.0
2025-03-18 11:10:00,90.34,90.41,90.33,90.34,492771.0,89.3531,89.4223,89.3432,89.3531,492771.0
2025-03-18 11:15:00,90.34,90.39,90.33,90.34,216927.0,89.3531,89.4025,89.3432,89.3531,216927.0
2025-03-18 11:20:00,90.35,90.46,90.34,90.44,243558.0,89.363,89.4718,89.3531,89.452,243558.0
2025-03-18 11:25:00,90.43,90.44,90.37,90.43,206188.0,89.4421,89.452,89.3828,89.4421,206188.0
2025-03-18 11:30:00,90.44,90.5,90.41,90.5,206018.0,89.452,89.5113,89.4223,89.5113,206018.0
2025-03-18 11:35:00,90.5,90.54,90.47,90.5,184022.0,89.5113,89.5509,89.4817,89.5113,184022.0
2025-03-18 11:40:00,90.5,90.54,90.49,90.54,151087.0,89.5113,89.5509,89.5014,89.5509,151087.0
2025-03-18 11:45:00,90.53,90.58,90.51,90.56,219069.0,89.541,89.5905,89.5212,89.5707,219069.0
2025-03-18 11:50:00,90.56,90.61,90.54,90.58,157603.0,89.5707,89.6201,89.5509,89.5905,157603.0
2025-03-18 11:55:00,90.58,90.62,90.54,90.56,183657.0,89.5905,89.63,89.5509,89.5707,183657.0
2025-03-18 12:00:00,90.56,90.56,90.5,90.52,116154.0,89.5707,89.5707,89.5113,89.5311,116154.0
2025-03-18 12:05:00,90.53,90.55,90.51,90.52,90248.0,89.541,89.5608,89.5212,89.5311,90248.0
2025-03-18 12:10:00,90.52,90.55,90.46,90.48,136564.0,89.5311,89.5608,89.4718,89.4916,136564.0
2025-03-18 12:15:00,90.48,90.53,90.45,90.52,171139.0,89.4916,89.541,89.4619,89.5311,171139.0
2025-03-18 12:20:00,90.52,90.54,90.51,90.52,84600.0,89.5311,89.5509,89.5212,89.5311,84600.0
2025-03-18 12:25:00,90.52,90.53,90.46,90.47,112889.0,89.5311,89.541,89.4718,89.4817,112889.0
2025-03-18 12:30:00,90.47,90.47,90.42,90.45,125318.0,89.4817,89.4817,89.4322,89.4619,125318.0
2025-03-18 12:35:00,90.45,90.49,90.44,90.47,76758.0,89.4619,89.5014,89.452,89.4817,76758.0
2025-03-18 12:40:00,90.47,90.52,90.45,90.52,113818.0,89.4817,89.5311,89.4619,89.5311,113818.0
2025-03-18 12:45:00,90.52,90.57,90.48,90.48,186677.0,89.5311,89.5806,89.4916,89.4916,186677.0
2025-03-18 12:50:00,90.47,90.58,90.47,90.58,85604.0,89.4817,89.5905,89.4817,89.5905,85604.0
2025-03-18 12:55:00,90.58,90.59,90.52,90.52,158854.0,89.5905,89.6004,89.5311,89.5311,158854.0
2025-03-18 13:00:00,90.53,90.73,90.5,90.73,345347.0,89.541,89.7388,89.5113,89.7388,345347.0
2025-03-18 13:05:00,90.73,90.86,90.73,90.84,303957.0,89.7388,89.8674,89.7388,89.8476,303957.0
2025-03-18 13:10:00,90.84,90.89,90.78,90.79,489242.0,89.8476,89.8971,89.7883,89.7982,489242.0
2025-03-18 13:15:00,90.79,90.89,90.77,90.83,506953.0,89.7982,89.8971,89.7784,89.8377,506953.0
2025-03-18 13:20:00,90.83,90.83,90.72,90.73,338573.0,89.8377,89.8377,89.7289,89.7388,338573.0
2025-03-18 13:25:00,90.73,90.79,90.73,90.75,158594.0,89.7388,89.7982,89.7388,89.7586,158594.0
2025-03-18 13:30:00,90.76,90.77,90.69,90.73,224060.0,89.7685,89.7784,89.6993,89.7388,224060.0
2025-03-18 13:35:00,90.73,90.75,90.72,90.74,98256.0,89.7388,89.7586,89.7289,89.7487,98256.0
2025-03-18 13:40:00,90.75,90.83,90.75,90.81,50893.0,89.7586,89.8377,89.7586,89.818,50893.0
2025-03-18 13:45:00,90.81,90.87,90.8,90.85,98896.0,89.818,89.8773,89.8081,89.8575,98896.0
2025-03-18 13:50:00,90.84,90.85,90.82,90.83,232300.0,89.8476,89.8575,89.8278,89.8377,232300.0
2025-03-18 13:55:00,90.84,90.85,90.8,90.84,52409.0,89.8476,89.8575,89.8081,89.8476,52409.0
2025-03-18 14:00:00,90.84,90.9,90.81,90.88,165031.0,89.8476,89.907,89.818,89.8872,165031.0
2025-03-18 14:05:00,90.89,90.91,90.86,90.88,84637.0,89.8971,89.9169,89.8674,89.8872,84637.0
2025-03-18 14:10:00,90.88,90.95,90.88,90.94,99993.0,89.8872,89.9564,89.8872,89.9465,99993.0
2025-03-18 14:15:00,90.94,90.97,90.93,90.95,111241.0,89.9465,89.9762,89.9366,89.9564,111241.0
2025-03-18 14:20:00,90.95,90.98,90.94,90.94,76159.0,89.9564,89.9861,89.9465,89.9465,76159.0
2025-03-18 14:25:00,90.94,91.01,90.92,91.0,209242.0,89.9465,90.0158,89.9267,90.0059,209242.0
2025-03-18 14:30:00,91.0,91.02,90.97,91.0,179374.0,90.0059,90.0257,89.9762,90.0059,179374.0
2025-03-18 14:35:00,91.0,91.0,90.93,90.93,341971.0,90.0059,90.0059,89.9366,89.9366,341971.0
2025-03-18 14:40:00,90.94,91.0,90.93,90.96,114564.0,89.9465,90.0059,89.9366,89.9663,114564.0
2025-03-18 14:45:00,90.96,90.97,90.88,90.88,244976.0,89.9663,89.9762,89.8872,89.8872,244976.0
2025-03-18 14:50:00,90.89,90.92,90.87,90.91,143241.0,89.8971,89.9267,89.8773,89.9169,143241.0
2025-03-18 14:55:00,90.91,90.91,90.86,90.87,111595.0,89.9169,89.9169,89.8674,89.8773,111595.0
2025-03-18 15:00:00,90.87,90.88,90.8,90.81,120004.0,89.8773,89.8872,89.8081,89.818,120004.0
2025-03-18 15:05:00,90.8,90.86,90.8,90.85,79231.0,89.8081,89.8674,89.8081,89.8575,79231.0
2025-03-18 15:10:00,90.84,90.85,90.83,90.84,92738.0,89.8476,89.8575,89.8377,89.8476,92738.0
2025-03-18 15:15:00,90.83,90.9,90.83,90.87,153384.0,89.8377,89.907,89.8377,89.8773,153384.0
2025-03-18 15:20:00,90.87,90.89,90.85,90.86,90122.0,89.8773,89.8971,89.8575,89.8674,90122.0
2025-03-18 15:25:00,90.86,90.88,90.85,90.86,111839.0,89.8674,89.8872,89.8575,89.8674,111839.0
2025-03-18 15:30:00,90.86,90.87,90.82,90.83,111384.0,89.8674,89.8773,89.8278,89.8377,111384.0
2025-03-18 15:35:00,90.83,90.84,90.78,90.83,204651.0,89.8377,89.8476,89.7883,89.8377,204651.0
2025-03-18 15:40:00,90.82,90.86,90.82,90.83,199685.0,89.8278,89.8674,89.8278,89.8377,199685.0
2025-03-18 15:45:00,90.84,90.86,90.81,90.84,144365.0,89.8476,89.8674,89.818,89.8476,144365.0
2025-03-18 15:50:00,90.84,90.87,90.81,90.83,521820.0,89.8476,89.8773,89.818,89.8377,521820.0
2025-03-18 15:55:00,90.82,90.83,90.71,90.72,1006596.0,89.8278,89.8377,89.719,89.7289,1006596.0
2025-03-19 09:30:00,90.68,90.74,90.65,90.7,299724.0,89.6894,89.7487,89.6597,89.7092,299724.0
2025-03-19 09:35:00,90.7,90.73,90.65,90.66,219574.0,89.7092,89.7388,89.6597,89.6696,219574.0
2025-03-19 09:40:00,90.65,90.68,90.58,90.65,238400.0,89.6597,89.6894,89.5905,89.6597,238400.0
2025-03-19 09:45:00,90.65,90.65,90.55,90.55,318787.0,89.6597,89.6597,89.5608,89.5608,318787.0
2025-03-19 09:50:00,90.55,90.6,90.5,90.51,336263.0,89.5608,89.6102,89.5113,89.5212,336263.0
2025-03-19 09:55:00,90.51,90.55,90.48,90.54,261574.0,89.5212,89.5608,89.4916,89.5509,261574.0
2025-03-19 10:00:00,90.53,90.55,90.49,90.53,200686.0,89.541,89.5608,89.5014,89.541,200686.0
2025-03-19 10:05:00,90.53,90.59,90.51,90.57,145226.0,89.541,89.6004,89.5212,89.5806,145226.0
2025-03-19 10:10:00,90.57,90.63,90.56,90.61,113416.0,89.5806,89.6399,89.5707,89.6201,113416.0
2025-03-19 10:15:00,90.61,90.62,90.57,90.61,144222.0,89.6201,89.63,89.5806,89.6201,144222.0
2025-03-19 10:20:00,90.61,90.63,90.59,90.62,174285.0,89.6201,89.6399,89.6004,89.63,174285.0
2025-03-19 10:25:00,90.63,90.69,90.62,90.68,68806.0,89.6399,89.6993,89.63,89.6894,68806.0
2025-03-19 10:30:00,90.68,90.69,90.63,90.66,70860.0,89.6894,89.6993,89.6399,89.6696,70860.0
2025-03-19 10:35:00,90.66,90.75,90.64,90.74,133316.0,89.6696,89.7586,89.6498,89.7487,133316.0
2025-03-19 10:40:00,90.73,90.77,90.72,90.75,81813.0,89.7388,89.7784,89.7289,89.7586,81813.0
2025-03-19 10:45:00,90.74,90.76,90.69,90.7,180968.0,89.7487,89.7685,89.6993,89.7092,180968.0
2025-03-19 10:50:00,90.7,90.7,90.66,90.68,224094.0,89.7092,89.7092,89.6696,89.6894,224094.0
2025-03-19 10:55:00,90.68,90.72,90.65,90.69,121647.0,89.6894,89.7289,89.6597,89.6993,121647.0
2025-03-19 11:00:00,90.69,90.69,90.63,90.66,302071.0,89.6993,89.6993,89.6399,89.6696,302071.0
2025-03-19 11:05:00,90.66,90.68,90.6,90.61,131713.0,89.6696,89.6894,89.6102,89.6201,131713.0
2025-03-19 11:10:00,90.61,90.67,90.61,90.65,179443.0,89.6201,89.6795,89.6201,89.6597,179443.0
2025-03-19 11:15:00,90.65,90.68,90.63,90.66,298370.0,89.6597,89.6894,89.6399,89.6696,298370.0
2025-03-19 11:20:00,90.67,90.68,90.61,90.67,72781.0,89.6795,89.6894,89.6201,89.6795,72781.0
2025-03-19 11:25:00,90.66,90.68,90.61,90.62,88985.0,89.6696,89.6894,89.6201,89.63,88985.0
2025-03-19 11:30:00,90.62,90.66,90.54,90.56,211958.0,89.63,89.6696,89.5509,89.5707,211958.0
2025-03-19 11:35:00,90.56,90.61,90.53,90.61,202536.0,89.5707,89.6201,89.541,89.6201,202536.0
2025-03-19 11:40:00,90.6,90.61,90.54,90.59,204571.0,89.6102,89.6201,89.5509,89.6004,204571.0
2025-03-19 11:45:00,90.59,90.64,90.58,90.58,100947.0,89.6004,89.6498,89.5905,89.5905,100947.0
2025-03-19 11:50:00,90.58,90.6,90.56,90.6,137140.0,89.5905,89.6102,89.5707,89.6102,137140.0
2025-03-19 11:55:00,90.6,90.64,90.59,90.62,137842.0,89.6102,89.6498,89.6004,89.63,137842.0
2025-03-19 12:00:00,90.63,90.69,90.62,90.68,140657.0,89.6399,89.6993,89.63,89.6894,140657.0
2025-03-19 12:05:00,90.69,90.69,90.61,90.64,154335.0,89.6993,89.6993,89.6201,89.6498,154335.0
2025-03-19 12:10:00,90.64,90.69,90.62,90.69,139347.0,89.6498,89.6993,89.63,89.6993,139347.0
2025-03-19 12:15:00,90.69,90.71,90.66,90.69,88119.0,89.6993,89.719,89.6696,89.6993,88119.0
2025-03-19 12:20:00,90.69,90.72,90.67,90.7,89320.0,89.6993,89.7289,89.6795,89.7092,89320.0
2025-03-19 12:25:00,90.7,90.72,90.64,90.65,99052.0,89.7092,89.7289,89.6498,89.6597,99052.0
2025-03-19 12:30:00,90.66,90.7,90.65,90.66,172531.0,89.6696,89.7092,89.6597,89.6696,172531.0
2025-03-19 12:35:00,90.67,90.7,90.64,90.66,134792.0,89.6795,89.7092,89.6498,89.6696,134792.0
2025-03-19 12:40:00,90.66,90.67,90.63,90.66,136292.0,89.6696,89.6795,89.6399,89.6696,136292.0
2025-03-19 12:45:00,90.65,90.69,90.65,90.66,84263.0,89.6597,89.6993,89.6597,89.6696,84263.0
2025-03-19 12:50:00,90.67,90.67,90.57,90.57,94992.0,89.6795,89.6795,89.5806,89.5806,94992.0
2025-03-19 12:55:00,90.57,90.6,90.56,90.56,132460.0,89.5806,89.6102,89.5707,89.5707,132460.0
2025-03-19 13:00:00,90.55,90.56,90.51,90.53,112307.0,89.5608,89.5707,89.5212,89.541,112307.0
2025-03-19 13:05:00,90.52,90.52,90.49,90.51,123427.0,89.5311,89.5311,89.5014,89.5212,123427.0
2025-03-19 13:10:00,90.51,90.51,90.45,90.5,179619.0,89.5212,89.5212,89.4619,89.5113,179619.0
2025-03-19 13:15:00,90.49,90.5,90.43,90.43,183064.0,89.5014,89.5113,89.4421,89.4421,183064.0
2025-03-19 13:20:00,90.43,90.49,90.43,90.48,117902.0,89.4421,89.5014,89.4421,89.4916,117902.0
2025-03-19 13:25:00,90.47,90.52,90.47,90.52,276501.0,89.4817,89.5311,89.4817,89.5311,276501.0
2025-03-19 13:30:00,90.52,90.56,90.51,90.53,222440.0,89.5311,89.5707,89.5212,89.541,222440.0
2025-03-19 13:35:00,90.52,90.53,90.47,90.48,146997.0,89.5311,89.541,89.4817,89.4916,146997.0
2025-03-19 13:40:00,90.48,90.49,90.44,90.45,94666.0,89.4916,89.5014,89.452,89.4619,94666.0
2025-03-19 13:45:00,90.45,90.47,90.42,90.42,110622.0,89.4619,89.4817,89.4322,89.4322,110622.0
2025-03-19 13:50:00,90.42,90.43,90.38,90.39,175597.0,89.4322,89.4421,89.3926,89.4025,175597.0
2025-03-19 13:55:00,90.4,90.47,90.39,90.43,312872.0,89.4124,89.4817,89.4025,89.4421,312872.0
2025-03-19 14:00:00,90.44,90.72,90.39,90.67,1107970.0,89.452,89.7289,89.4025,89.6795,1107970.0
2025-03-19 14:05:00,90.66,90.71,90.57,90.62,331056.0,89.6696,89.719,89.5806,89.63,331056.0
2025-03-19 14:10:00,90.62,90.73,90.61,90.72,257362.0,89.63,89.7388,89.6201,89.7289,257362.0
2025-03-19 14:15:00,90.72,90.74,90.63,90.72,257210.0,89.7289,89.7487,89.6399,89.7289,257210.0
2025-03-19 14:20:00,90.72,90.8,90.67,90.79,214770.0,89.7289,89.8081,89.6795,89.7982,214770.0
2025-03-19 14:25:00,90.79,90.89,90.77,90.86,255914.0,89.7982,89.8971,89.7784,89.8674,255914.0
2025-03-19 14:30:00,90.86,90.88,90.75,90.86,275527.0,89.8674,89.8872,89.7586,89.8674,275527.0
2025-03-19 14:35:00,90.87,90.97,90.83,90.93,629555.0,89.8773,89.9762,89.8377,89.9366,629555.0
2025-03-19 14:40:00,90.94,91.09,90.92,91.06,541507.0,89.9465,90.0949,89.9267,90.0652,541507.0
2025-03-19 14:45:00,91.07,91.11,91.04,91.06,569223.0,90.0751,90.1147,90.0454,90.0652,569223.0
2025-03-19 14:50:00,91.06,91.1,91.01,91.05,379313.0,90.0652,90.1048,90.0158,90.0553,379313.0
2025-03-19 14:55:00,91.05,91.09,90.99,91.05,743853.0,90.0553,90.0949,89.996,90.0553,743853.0
2025-03-19 15:00:00,91.05,91.15,91.0,91.13,632014.0,90.0553,90.1542,90.0059,90.1345,632014.0
2025-03-19 15:05:00,91.13,91.17,91.06,91.12,586654.0,90.1345,90.174,90.0652,90.1246,586654.0
2025-03-19 15:10:00,91.11,91.13,91.06,91.1,451896.0,90.1147,90.1345,90.0652,90.1048,451896.0
2025-03-19 15:15:00,91.09,91.12,91.03,91.06,508404.0,90.0949,90.1246,90.0355,90.0652,508404.0
2025-03-19 15:20:00,91.07,91.15,91.07,91.13,364186.0,90.0751,90.1542,90.0751,90.1345,364186.0
2025-03-19 15:25:00,91.13,91.22,91.11,91.19,380697.0,90.1345,90.2235,90.1147,90.1938,380697.0
2025-03-19 15:30:00,91.18,91.19,91.12,91.15,250814.0,90.1839,90.1938,90.1246,90.1542,250814.0
2025-03-19 15:35:00,91.15,91.16,91.1,91.13,277573.0,90.1542,90.1641,90.1048,90.1345,277573.0
2025-03-19 15:40:00,91.14,91.17,91.11,91.12,619873.0,90.1443,90.174,90.1147,90.1246,619873.0
2025-03-19 15:45:00,91.13,91.14,91.08,91.13,607914.0,90.1345,90.1443,90.085,90.1345,607914.0
2025-03-19 15:50:00,91.13,91.21,91.13,91.16,1198177.0,90.1345,90.2136,90.1345,90.1641,1198177.0
2025-03-19 15:55:00,91.16,91.22,91.13,91.15,3673084.0,90.1641,90.2235,90.1345,90.1542,3673084.0
2025-03-20 09:30:00,92.2,92.24,92.08,92.11,1407785.0,91.1928,91.2323,91.0741,91.1037,1407785.0
2025-03-20 09:35:00,92.11,92.12,92.02,92.02,594792.0,91.1037,91.1136,91.0147,91.0147,594792.0
2025-03-20 09:40:00,92.03,92.07,91.99,92.05,471818.0,91.0246,91.0642,90.9851,91.0444,471818.0
2025-03-20 09:45:00,92.05,92.09,92.03,92.06,450613.0,91.0444,91.084,91.0246,91.0543,450613.0
2025-03-20 09:50:00,92.06,92.1,92.04,92.09,745961.0,91.0543,91.0939,91.0345,91.084,745961.0
2025-03-20 09:55:00,92.09,92.1,91.99,92.05,762580.0,91.084,91.0939,90.9851,91.0444,762580.0
2025-03-20 10:00:00,92.04,92.04,91.88,91.9,577821.0,91.0345,91.0345,90.8763,90.896,577821.0
2025-03-20 10:05:00,91.9,91.93,91.84,91.88,368052.0,90.896,90.9257,90.8367,90.8763,368052.0
2025-03-20 10:10:00,91.89,91.92,91.83,91.85,281748.0,90.8862,90.9158,90.8268,90.8466,281748.0
2025-03-20 10:15:00,91.85,91.93,91.83,91.84,433812.0,90.8466,90.9257,90.8268,90.8367,433812.0
2025-03-20 10:20:00,91.84,91.9,91.83,91.84,451752.0,90.8367,90.896,90.8268,90.8367,451752.0
2025-03-20 10:25:00,91.84,91.86,91.78,91.84,274620.0,90.8367,90.8565,90.7774,90.8367,274620.0
2025-03-20 10:30:00,91.84,91.87,91.81,91.85,238161.0,90.8367,90.8664,90.807,90.8466,238161.0
2025-03-20 10:35:00,91.84,91.86,91.76,91.8,243111.0,90.8367,90.8565,90.7576,90.7971,243111.0
2025-03-20 10:40:00,91.8,91.82,91.74,91.78,234861.0,90.7971,90.8169,90.7378,90.7774,234861.0
2025-03-20 10:45:00,91.78,91.79,91.71,91.74,185275.0,90.7774,90.7872,90.7081,90.7378,185275.0
2025-03-20 10:50:00,91.75,91.76,91.69,91.73,311464.0,90.7477,90.7576,90.6883,90.7279,311464.0
2025-03-20 10:55:00,91.73,91.77,91.69,91.77,322860.0,90.7279,90.7675,90.6883,90.7675,322860.0
2025-03-20 11:00:00,91.76,91.84,91.76,91.79,221735.0,90.7576,90.8367,90.7576,90.7872,221735.0
2025-03-20 11:05:00,91.79,91.81,91.69,91.69,353695.0,90.7872,90.807,90.6883,90.6883,353695.0
2025-03-20 11:10:00,91.7,91.72,91.62,91.66,247023.0,90.6982,90.718,90.6191,90.6587,247023.0
2025-03-20 11:15:00,91.65,91.68,91.62,91.65,291127.0,90.6488,90.6784,90.6191,90.6488,291127.0
2025-03-20 11:20:00,91.65,91.67,91.59,91.59,352215.0,90.6488,90.6686,90.5894,90.5894,352215.0
2025-03-20 11:25:00,91.59,91.6,91.51,91.53,602100.0,90.5894,90.5993,90.5103,90.5301,602100.0
2025-03-20 11:30:00,91.54,91.54,91.45,91.47,567399.0,90.54,90.54,90.451,90.4707,567399.0
2025-03-20 11:35:00,91.46,91.48,91.44,91.45,425312.0,90.4609,90.4806,90.4411,90.451,425312.0
2025-03-20 11:40:00,91.45,91.47,91.4,91.44,444339.0,90.451,90.4707,90.4015,90.4411,444339.0
2025-03-20 11:45:00,91.44,91.44,91.31,91.32,442572.0,90.4411,90.4411,90.3125,90.3224,442572.0
2025-03-20 11:50:00,91.32,91.34,91.28,91.31,332484.0,90.3224,90.3422,90.2828,90.3125,332484.0
2025-03-20 11:55:00,91.31,91.41,91.3,91.39,586153.0,90.3125,90.4114,90.3026,90.3916,586153.0
2025-03-20 12:00:00,91.39,91.41,91.29,91.36,406732.0,90.3916,90.4114,90.2927,90.3619,406732.0
2025-03-20 12:05:00,91.37,91.38,91.32,91.34,454303.0,90.3718,90.3817,90.3224,90.3422,454303.0
2025-03-20 12:10:00,91.34,91.44,91.33,91.44,302516.0,90.3422,90.4411,90.3323,90.4411,302516.0
2025-03-20 12:15:00,91.44,91.48,91.42,91.42,540853.0,90.4411,90.4806,90.4213,90.4213,540853.0
2025-03-20 12:20:00,91.42,91.45,91.4,91.42,213211.0,90.4213,90.451,90.4015,90.4213,213211.0
2025-03-20 12:25:00,91.42,91.52,91.41,91.51,361039.0,90.4213,90.5202,90.4114,90.5103,361039.0
2025-03-20 12:30:00,91.51,91.52,91.46,91.47,224711.0,90.5103,90.5202,90.4609,90.4707,224711.0
2025-03-20 12:35:00,91.47,91.47,91.35,91.37,261428.0,90.4707,90.4707,90.3521,90.3718,261428.0
2025-03-20 12:40:00,91.37,91.39,91.32,91.39,297624.0,90.3718,90.3916,90.3224,90.3916,297624.0
2025-03-20 12:45:00,91.38,91.41,91.31,91.34,123370.0,90.3817,90.4114,90.3125,90.3422,123370.0
2025-03-20 12:50:00,91.35,91.37,91.32,91.34,266634.0,90.3521,90.3718,90.3224,90.3422,266634.0
2025-03-20 12:55:00,91.34,91.37,91.3,91.36,197161.0,90.3422,90.3718,90.3026,90.3619,197161.0
2025-03-20 13:00:00,91.35,91.38,91.27,91.29,173730.0,90.3521,90.3817,90.2729,90.2927,173730.0
2025-03-20 13:05:00,91.29,91.29,91.21,91.23,250374.0,90.2927,90.2927,90.2136,90.2334,250374.0
2025-03-20 13:10:00,91.22,91.23,91.17,91.19,381179.0,90.2235,90.2334,90.174,90.1938,381179.0
2025-03-20 13:15:00,91.19,91.23,91.17,91.17,256802.0,90.1938,90.2334,90.174,90.174,256802.0
2025-03-20 13:20:00,91.17,91.23,91.15,91.21,199923.0,90.174,90.2334,90.1542,90.2136,199923.0
2025-03-20 13:25:00,91.21,91.29,91.2,91.29,615563.0,90.2136,90.2927,90.2037,90.2927,615563.0
2025-03-20 13:30:00,91.29,91.29,91.22,91.25,356204.0,90.2927,90.2927,90.2235,90.2531,356204.0
2025-03-20 13:35:00,91.25,91.27,91.22,91.23,281767.0,90.2531,90.2729,90.2235,90.2334,281767.0
2025-03-20 13:40:00,91.23,91.26,91.21,91.23,293610.0,90.2334,90.263,90.2136,90.2334,293610.0
2025-03-20 13:45:00,91.24,91.24,91.17,91.19,131355.0,90.2433,90.2433,90.174,90.1938,131355.0
2025-03-20 13:50:00,91.19,91.23,91.18,91.21,129488.0,90.1938,90.2334,90.1839,90.2136,129488.0
2025-03-20 13:55:00,91.21,91.23,91.19,91.22,184297.0,90.2136,90.2334,90.1938,90.2235,184297.0
2025-03-20 14:00:00,91.22,91.26,91.18,91.22,143073.0,90.2235,90.263,90.1839,90.2235,143073.0
2025-03-20 14:05:00,91.22,91.23,91.19,91.22,161492.0,90.2235,90.2334,90.1938,90.2235,161492.0
2025-03-20 14:10:00,91.22,91.23,91.19,91.23,141005.0,90.2235,90.2334,90.1938,90.2334,141005.0
2025-03-20 14:15:00,91.22,91.27,91.22,91.26,135123.0,90.2235,90.2729,90.2235,90.263,135123.0
2025-03-20 14:20:00,91.26,91.28,91.24,91.27,113486.0,90.263,90.2828,90.2433,90.2729,113486.0
2025-03-20 14:25:00,91.27,91.31,91.26,91.28,173698.0,90.2729,90.3125,90.263,90.2828,173698.0
2025-03-20 14:30:00,91.29,91.31,91.26,91.29,113990.0,90.2927,90.3125,90.263,90.2927,113990.0
2025-03-20 14:35:00,91.28,91.3,91.22,91.26,170891.0,90.2828,90.3026,90.2235,90.263,170891.0
2025-03-20 14:40:00,91.25,91.27,91.23,91.24,37544.0,90.2531,90.2729,90.2334,90.2433,37544.0
2025-03-20 14:45:00,91.25,91.29,91.2,91.21,163323.0,90.2531,90.2927,90.2037,90.2136,163323.0
2025-03-20 14:50:00,91.21,91.24,91.17,91.19,410186.0,90.2136,90.2433,90.174,90.1938,410186.0
2025-03-20 14:55:00,91.18,91.24,91.16,91.23,207873.0,90.1839,90.2433,90.1641,90.2334,207873.0
2025-03-20 15:00:00,91.24,91.26,91.18,91.24,191350.0,90.2433,90.263,90.1839,90.2433,191350.0
2025-03-20 15:05:00,91.24,91.25,91.2,91.23,126458.0,90.2433,90.2531,90.2037,90.2334,126458.0
2025-03-20 15:10:00,91.23,91.23,91.19,91.23,199648.0,90.2334,90.2334,90.1938,90.2334,199648.0
2025-03-20 15:15:00,91.23,91.23,91.2,91.23,268476.0,90.2334,90.2334,90.2037,90.2334,268476.0
2025-03-20 15:20:00,91.22,91.3,91.2,91.26,284413.0,90.2235,90.3026,90.2037,90.263,284413.0
2025-03-20 15:25:00,91.26,91.31,91.26,91.3,251806.0,90.263,90.3125,90.263,90.3026,251806.0
2025-03-20 15:30:00,91.29,91.31,91.25,91.29,140223.0,90.2927,90.3125,90.2531,90.2927,140223.0
2025-03-20 15:35:00,91.29,91.31,91.25,91.3,507429.0,90.2927,90.3125,90.2531,90.3026,507429.0
2025-03-20 15:40:00,91.3,91.31,91.26,91.27,251977.0,90.3026,90.3125,90.263,90.2729,251977.0
2025-03-20 15:45:00,91.28,91.28,91.24,91.25,176374.0,90.2828,90.2828,90.2433,90.2531,176374.0
2025-03-20 15:50:00,91.25,91.28,91.23,91.25,558075.0,90.2531,90.2828,90.2334,90.2531,558075.0
2025-03-20 15:55:00,91.25,91.32,91.22,91.29,1736761.0,90.2531,90.3224,90.2235,90.2927,1736761.0
2025-03-21 09:30:00,91.33,91.38,91.27,91.32,541989.0,90.3323,90.3817,90.2729,90.3224,541989.0
2025-03-21 09:35:00,91.31,91.44,91.31,91.41,358420.0,90.3125,90.4411,90.3125,90.4114,358420.0
2025-03-21 09:40:00,91.41,91.41,91.29,91.34,438772.0,90.4114,90.4114,90.2927,90.3422,438772.0
2025-03-21 09:45:00,91.33,91.36,91.26,91.3,225285.0,90.3323,90.3619,90.263,90.3026,225285.0
2025-03-21 09:50:00,91.3,91.33,91.19,91.3,392438.0,90.3026,90.3323,90.1938,90.3026,392438.0
2025-03-21 09:55:00,91.3,91.32,91.2,91.23,133271.0,90.3026,90.3224,90.2037,90.2334,133271.0
2025-03-21 10:00:00,91.24,91.3,91.21,91.23,437430.0,90.2433,90.3026,90.2136,90.2334,437430.0
2025-03-21 10:05:00,91.22,91.31,91.2,91.31,203674.0,90.2235,90.3125,90.2037,90.3125,203674.0
2025-03-21 10:10:00,91.3,91.32,91.16,91.17,388991.0,90.3026,90.3224,90.1641,90.174,388991.0
2025-03-21 10:15:00,91.17,91.17,91.1,91.11,190525.0,90.174,90.174,90.1048,90.1147,190525.0
2025-03-21 10:20:00,91.11,91.15,90.99,91.05,278066.0,90.1147,90.1542,89.996,90.0553,278066.0
2025-03-21 10:25:00,91.05,91.07,90.99,91.06,416582.0,90.0553,90.0751,89.996,90.0652,416582.0
2025-03-21 10:30:00,91.07,91.09,91.02,91.04,188654.0,90.0751,90.0949,90.0257,90.0454,188654.0
2025-03-21 10:35:00,91.05,91.05,90.98,91.04,239777.0,90.0553,90.0553,89.9861,90.0454,239777.0
2025-03-21 10:40:00,91.04,91.1,91.01,91.05,196262.0,90.0454,90.1048,90.0158,90.0553,196262.0
2025-03-21 10:45:00,91.06,91.06,90.97,91.01,149683.0,90.0652,90.0652,89.9762,90.0158,149683.0
2025-03-21 10:50:00,91.01,91.03,90.97,90.99,88975.0,90.0158,90.0355,89.9762,89.996,88975.0
2025-03-21 10:55:00,90.98,90.98,90.88,90.91,269033.0,89.9861,89.9861,89.8872,89.9169,269033.0
2025-03-21 11:00:00,90.91,90.93,90.87,90.92,271201.0,89.9169,89.9366,89.8773,89.9267,271201.0
2025-03-21 11:05:00,90.92,90.93,90.88,90.88,303949.0,89.9267,89.9366,89.8872,89.8872,303949.0
2025-03-21 11:10:00,90.89,90.9,90.82,90.88,251686.0,89.8971,89.907,89.8278,89.8872,251686.0
2025-03-21 11:15:00,90.88,90.91,90.83,90.86,265579.0,89.8872,89.9169,89.8377,89.8674,265579.0
2025-03-21 11:20:00,90.87,90.91,90.86,90.91,111510.0,89.8773,89.9169,89.8674,89.9169,111510.0
2025-03-21 11:25:00,90.9,90.95,90.88,90.94,263808.0,89.907,89.9564,89.8872,89.9465,263808.0
2025-03-21 11:30:00,90.94,90.97,90.92,90.97,241412.0,89.9465,89.9762,89.9267,89.9762,241412.0
2025-03-21 11:35:00,90.97,90.97,90.93,90.97,157831.0,89.9762,89.9762,89.9366,89.9762,157831.0
2025-03-21 11:40:00,90.96,91.04,90.95,91.02,153321.0,89.9663,90.0454,89.9564,90.0257,153321.0
2025-03-21 11:45:00,91.03,91.04,90.94,90.98,292446.0,90.0355,90.0454,89.9465,89.9861,292446.0
2025-03-21 11:50:00,90.98,91.06,90.94,90.96,291355.0,89.9861,90.0652,89.9465,89.9663,291355.0
2025-03-21 11:55:00,90.97,91.02,90.93,91.01,190081.0,89.9762,90.0257,89.9366,90.0158,190081.0
2025-03-21 12:00:00,91.03,91.07,90.96,91.03,351247.0,90.0355,90.0751,89.9663,90.0355,351247.0
2025-03-21 12:05:00,91.03,91.03,90.89,90.9,113309.0,90.0355,90.0355,89.8971,89.907,113309.0
2025-03-21 12:10:00,90.89,90.91,90.83,90.85,228682.0,89.8971,89.9169,89.8377,89.8575,228682.0
2025-03-21 12:15:00,90.85,90.87,90.72,90.75,428891.0,89.8575,89.8773,89.7289,89.7586,428891.0
2025-03-21 12:20:00,90.75,90.76,90.7,90.74,240779.0,89.7586,89.7685,89.7092,89.7487,240779.0
2025-03-21 12:25:00,90.74,90.79,90.69,90.72,418419.0,89.7487,89.7982,89.6993,89.7289,418419.0
2025-03-21 12:30:00,90.72,90.8,90.71,90.79,303121.0,89.7289,89.8081,89.719,89.7982,303121.0
2025-03-21 12:35:00,90.79,90.84,90.77,90.84,204502.0,89.7982,89.8476,89.7784,89.8476,204502.0
2025-03-21 12:40:00,90.84,90.84,90.77,90.81,357687.0,89.8476,89.8476,89.7784,89.818,357687.0
2025-03-21 12:45:00,90.81,90.82,90.76,90.78,145022.0,89.818,89.8278,89.7685,89.7883,145022.0
2025-03-21 12:50:00,90.78,90.8,90.72,90.73,254971.0,89.7883,89.8081,89.7289,89.7388,254971.0
2025-03-21 12:55:00,90.73,90.74,90.67,90.7,238095.0,89.7388,89.7487,89.6795,89.7092,238095.0
2025-03-21 13:00:00,90.71,90.73,90.67,90.73,143287.0,89.719,89.7388,89.6795,89.7388,143287.0
2025-03-21 13:05:00,90.72,90.75,90.7,90.75,97097.0,89.7289,89.7586,89.7092,89.7586,97097.0
2025-03-21 13:10:00,90.74,90.77,90.73,90.77,131611.0,89.7487,89.7784,89.7388,89.7784,131611.0
2025-03-21 13:15:00,90.77,90.77,90.73,90.75,69496.0,89.7784,89.7784,89.7388,89.7586,69496.0
2025-03-21 13:20:00,90.74,90.75,90.68,90.7,132766.0,89.7487,89.7586,89.6894,89.7092,132766.0
2025-03-21 13:25:00,90.7,90.73,90.69,90.73,244944.0,89.7092,89.7388,89.6993,89.7388,244944.0
2025-03-21 13:30:00,90.73,90.75,90.7,90.73,125931.0,89.7388,89.7586,89.7092,89.7388,125931.0
2025-03-21 13:35:00,90.72,90.74,90.7,90.72,89770.0,89.7289,89.7487,89.7092,89.7289,89770.0
2025-03-21 13:40:00,90.72,90.75,90.71,90.72,106350.0,89.7289,89.7586,89.719,89.7289,106350.0
2025-03-21 13:45:00,90.72,90.72,90.68,90.7,240522.0,89.7289,89.7289,89.6894,89.7092,240522.0
2025-03-21 13:50:00,90.7,90.71,90.65,90.69,221165.0,89.7092,89.719,89.6597,89.6993,221165.0
2025-03-21 13:55:00,90.68,90.71,90.68,90.7,96888.0,89.6894,89.719,89.6894,89.7092,96888.0
2025-03-21 14:00:00,90.71,90.74,90.7,90.7,121768.0,89.719,89.7487,89.7092,89.7092,121768.0
2025-03-21 14:05:00,90.71,90.74,90.69,90.7,228365.0,89.719,89.7487,89.6993,89.7092,228365.0
2025-03-21 14:10:00,90.69,90.71,90.64,90.65,282729.0,89.6993,89.719,89.6498,89.6597,282729.0
2025-03-21 14:15:00,90.64,90.68,90.64,90.67,95257.0,89.6498,89.6894,89.6498,89.6795,95257.0
2025-03-21 14:20:00,90.67,90.71,90.67,90.67,271767.0,89.6795,89.719,89.6795,89.6795,271767.0
2025-03-21 14:25:00,90.68,90.71,90.67,90.71,209525.0,89.6894,89.719,89.6795,89.719,209525.0
2025-03-21 14:30:00,90.7,90.71,90.65,90.66,298300.0,89.7092,89.719,89.6597,89.6696,298300.0
2025-03-21 14:35:00,90.66,90.68,90.65,90.66,86553.0,89.6696,89.6894,89.6597,89.6696,86553.0
2025-03-21 14:40:00,90.66,90.67,90.62,90.66,458589.0,89.6696,89.6795,89.63,89.6696,458589.0
2025-03-21 14:45:00,90.66,90.71,90.65,90.7,228857.0,89.6696,89.719,89.6597,89.7092,228857.0
2025-03-21 14:50:00,90.69,90.72,90.69,90.7,125555.0,89.6993,89.7289,89.6993,89.7092,125555.0
2025-03-21 14:55:00,90.69,90.71,90.65,90.67,218990.0,89.6993,89.719,89.6597,89.6795,218990.0
2025-03-21 15:00:00,90.68,90.75,90.67,90.72,163960.0,89.6894,89.7586,89.6795,89.7289,163960.0
2025-03-21 15:05:00,90.72,90.74,90.71,90.71,131794.0,89.7289,89.7487,89.719,89.719,131794.0
2025-03-21 15:10:00,90.72,90.73,90.7,90.72,115588.0,89.7289,89.7388,89.7092,89.7289,115588.0
2025-03-21 15:15:00,90.72,90.77,90.72,90.76,184977.0,89.7289,89.7784,89.7289,89.7685,184977.0
2025-03-21 15:20:00,90.76,90.77,90.74,90.76,364818.0,89.7685,89.7784,89.7487,89.7685,364818.0
2025-03-21 15:25:00,90.76,90.77,90.74,90.75,129788.0,89.7685,89.7784,89.7487,89.7586,129788.0
2025-03-21 15:30:00,90.75,90.76,90.73,90.73,572331.0,89.7586,89.7685,89.7388,89.7388,572331.0
2025-03-21 15:35:00,90.73,90.75,90.71,90.73,207487.0,89.7388,89.7586,89.719,89.7388,207487.0
2025-03-21 15:40:00,90.73,90.76,90.72,90.73,347596.0,89.7388,89.7685,89.7289,89.7388,347596.0
2025-03-21 15:45:00,90.73,90.74,90.7,90.73,334195.0,89.7388,89.7487,89.7092,89.7388,334195.0
2025-03-21 15:50:00,90.73,90.74,90.71,90.71,499938.0,89.7388,89.7487,89.719,89.719,499938.0
2025-03-21 15:55:00,90.71,90.72,90.67,90.69,1497756.0,89.719,89.7289,89.6795,89.6993,1497756.0
2025-03-24 09:30:00,90.2,90.26,90.18,90.2,479922.0,89.2146,89.274,89.1948,89.2146,479922.0
2025-03-24 09:35:00,90.2,90.2,90.13,90.14,340336.0,89.2146,89.2146,89.1454,89.1553,340336.0
2025-03-24 09:40:00,90.13,90.21,90.12,90.18,246280.0,89.1454,89.2245,89.1355,89.1948,246280.0
2025-03-24 09:45:00,90.19,90.19,89.86,89.9,980825.0,89.2047,89.2047,88.8783,88.9179,980825.0
2025-03-24 09:50:00,89.89,90.04,89.89,89.95,488337.0,88.908,89.0564,88.908,88.9673,488337.0
2025-03-24 09:55:00,89.95,89.95,89.9,89.91,231464.0,88.9673,88.9673,88.9179,88.9278,231464.0
2025-03-24 10:00:00,89.91,89.93,89.89,89.9,448866.0,88.9278,88.9476,88.908,88.9179,448866.0
2025-03-24 10:05:00,89.9,89.9,89.8,89.87,399991.0,88.9179,88.9179,88.819,88.8882,399991.0
2025-03-24 10:10:00,89.87,89.89,89.83,89.89,341692.0,88.8882,88.908,88.8487,88.908,341692.0
2025-03-24 10:15:00,89.88,89.9,89.85,89.9,335414.0,88.8981,88.9179,88.8684,88.9179,335414.0
2025-03-24 10:20:00,89.89,89.94,89.87,89.89,338193.0,88.908,88.9575,88.8882,88.908,338193.0
2025-03-24 10:25:00,89.89,89.91,89.86,89.91,531609.0,88.908,88.9278,88.8783,88.9278,531609.0
2025-03-24 10:30:00,89.91,89.91,89.81,89.81,388181.0,88.9278,88.9278,88.8289,88.8289,388181.0
2025-03-24 10:35:00,89.82,89.85,89.8,89.84,247307.0,88.8388,88.8684,88.819,88.8585,247307.0
2025-03-24 10:40:00,89.84,89.9,89.83,89.89,169376.0,88.8585,88.9179,88.8487,88.908,169376.0
2025-03-24 10:45:00,89.9,89.9,89.86,89.88,183764.0,88.9179,88.9179,88.8783,88.8981,183764.0
2025-03-24 10:50:00,89.87,89.91,89.83,89.91,209729.0,88.8882,88.9278,88.8487,88.9278,209729.0
2025-03-24 10:55:00,89.91,89.95,89.9,89.91,255745.0,88.9278,88.9673,88.9179,88.9278,255745.0
2025-03-24 11:00:00,89.92,89.95,89.9,89.9,268453.0,88.9377,88.9673,88.9179,88.9179,268453.0
2025-03-24 11:05:00,89.9,89.92,89.87,89.89,214890.0,88.9179,88.9377,88.8882,88.908,214890.0
2025-03-24 11:10:00,89.88,89.89,89.83,89.83,156000.0,88.8981,88.908,88.8487,88.8487,156000.0
2025-03-24 11:15:00,89.83,89.87,89.82,89.84,127015.0,88.8487,88.8882,88.8388,88.8585,127015.0
2025-03-24 11:20:00,89.84,89.86,89.81,89.83,210843.0,88.8585,88.8783,88.8289,88.8487,210843.0
2025-03-24 11:25:00,89.82,89.89,89.82,89.88,346732.0,88.8388,88.908,88.8388,88.8981,346732.0
2025-03-24 11:30:00,89.88,89.9,89.85,89.88,226776.0,88.8981,88.9179,88.8684,88.8981,226776.0
2025-03-24 11:35:00,89.88,89.9,89.86,89.88,202621.0,88.8981,88.9179,88.8783,88.8981,202621.0
2025-03-24 11:40:00,89.87,89.87,89.83,89.86,184430.0,88.8882,88.8882,88.8487,88.8783,184430.0
2025-03-24 11:45:00,89.86,89.94,89.85,89.94,361770.0,88.8783,88.9575,88.8684,88.9575,361770.0
2025-03-24 11:50:00,89.94,89.97,89.91,89.92,234064.0,88.9575,88.9871,88.9278,88.9377,234064.0
2025-03-24 11:55:00,89.91,89.95,89.88,89.95,117034.0,88.9278,88.9673,88.8981,88.9673,117034.0
2025-03-24 12:00:00,89.95,89.95,89.9,89.92,76766.0,88.9673,88.9673,88.9179,88.9377,76766.0
2025-03-24 12:05:00,89.92,89.97,89.91,89.93,198606.0,88.9377,88.9871,88.9278,88.9476,198606.0
2025-03-24 12:10:00,89.93,90.0,89.91,89.99,233156.0,88.9476,89.0168,88.9278,89.0069,233156.0
2025-03-24 12:15:00,90.0,90.01,89.96,89.98,158391.0,89.0168,89.0267,88.9772,88.997,158391.0
2025-03-24 12:20:00,89.97,89.98,89.93,89.97,79909.0,88.9871,88.997,88.9476,88.9871,79909.0
2025-03-24 12:25:00,89.97,90.04,89.97,90.03,212802.0,88.9871,89.0564,88.9871,89.0465,212802.0
2025-03-24 12:30:00,90.03,90.09,90.02,90.07,132899.0,89.0465,89.1058,89.0366,89.086,132899.0
2025-03-24 12:35:00,90.07,90.08,90.04,90.06,148715.0,89.086,89.0959,89.0564,89.0761,148715.0
2025-03-24 12:40:00,90.05,90.1,90.03,90.06,118089.0,89.0663,89.1157,89.0465,89.0761,118089.0
2025-03-24 12:45:00,90.05,90.06,89.99,90.01,127037.0,89.0663,89.0761,89.0069,89.0267,127037.0
2025-03-24 12:50:00,90.01,90.03,90.0,90.02,73038.0,89.0267,89.0465,89.0168,89.0366,73038.0
2025-03-24 12:55:00,90.01,90.06,89.99,90.06,87146.0,89.0267,89.0761,89.0069,89.0761,87146.0
2025-03-24 13:00:00,90.06,90.08,90.04,90.06,118117.0,89.0761,89.0959,89.0564,89.0761,118117.0
2025-03-24 13:05:00,90.06,90.07,90.02,90.05,81135.0,89.0761,89.086,89.0366,89.0663,81135.0
2025-03-24 13:10:00,90.05,90.07,90.0,90.05,111091.0,89.0663,89.086,89.0168,89.0663,111091.0
2025-03-24 13:15:00,90.05,90.06,90.02,90.04,59987.0,89.0663,89.0761,89.0366,89.0564,59987.0
2025-03-24 13:20:00,90.04,90.04,89.97,90.02,125107.0,89.0564,89.0564,88.9871,89.0366,125107.0
2025-03-24 13:25:00,90.02,90.03,89.95,89.97,232521.0,89.0366,89.0465,88.9673,88.9871,232521.0
2025-03-24 13:30:00,89.97,89.97,89.9,89.91,75580.0,88.9871,88.9871,88.9179,88.9278,75580.0
2025-03-24 13:35:00,89.91,89.92,89.86,89.88,86073.0,88.9278,88.9377,88.8783,88.8981,86073.0
2025-03-24 13:40:00,89.88,89.9,89.87,89.9,133721.0,88.8981,88.9179,88.8882,88.9179,133721.0
2025-03-24 13:45:00,89.9,89.91,89.85,89.85,79082.0,88.9179,88.9278,88.8684,88.8684,79082.0
2025-03-24 13:50:00,89.86,89.86,89.82,89.84,108893.0,88.8783,88.8783,88.8388,88.8585,108893.0
2025-03-24 13:55:00,89.85,89.86,89.82,89.85,104904.0,88.8684,88.8783,88.8388,88.8684,104904.0
2025-03-24 14:00:00,89.84,89.87,89.83,89.86,53608.0,88.8585,88.8882,88.8487,88.8783,53608.0
2025-03-24 14:05:00,89.86,89.86,89.78,89.78,222575.0,88.8783,88.8783,88.7992,88.7992,222575.0
2025-03-24 14:10:00,89.79,89.8,89.76,89.76,444926.0,88.8091,88.819,88.7794,88.7794,444926.0
2025-03-24 14:15:00,89.77,89.81,89.76,89.81,77545.0,88.7893,88.8289,88.7794,88.8289,77545.0
2025-03-24 14:20:00,89.81,89.84,89.79,89.83,103736.0,88.8289,88.8585,88.8091,88.8487,103736.0
2025-03-24 14:25:00,89.83,89.83,89.78,89.78,144885.0,88.8487,88.8487,88.7992,88.7992,144885.0
2025-03-24 14:30:00,89.78,89.82,89.77,89.8,92614.0,88.7992,88.8388,88.7893,88.819,92614.0
2025-03-24 14:35:00,89.81,89.82,89.75,89.79,195057.0,88.8289,88.8388,88.7695,88.8091,195057.0
2025-03-24 14:40:00,89.78,89.8,89.71,89.73,288013.0,88.7992,88.819,88.73,88.7497,288013.0
2025-03-24 14:45:00,89.73,89.79,89.72,89.77,183903.0,88.7497,88.8091,88.7399,88.7893,183903.0
2025-03-24 14:50:00,89.77,89.82,89.76,89.8,116753.0,88.7893,88.8388,88.7794,88.819,116753.0
2025-03-24 14:55:00,89.8,89.82,89.78,89.81,139462.0,88.819,88.8388,88.7992,88.8289,139462.0
2025-03-24 15:00:00,89.81,89.86,89.8,89.81,182404.0,88.8289,88.8783,88.819,88.8289,182404.0
2025-03-24 15:05:00,89.81,89.83,89.79,89.8,131389.0,88.8289,88.8487,88.8091,88.819,131389.0
2025-03-24 15:10:00,89.8,89.83,89.79,89.82,193327.0,88.819,88.8487,88.8091,88.8388,193327.0
2025-03-24 15:15:00,89.81,89.87,89.81,89.87,199308.0,88.8289,88.8882,88.8289,88.8882,199308.0
2025-03-24 15:20:00,89.87,89.87,89.78,89.8,262305.0,88.8882,88.8882,88.7992,88.819,262305.0
2025-03-24 15:25:00,89.8,89.81,89.75,89.76,196177.0,88.819,88.8289,88.7695,88.7794,196177.0
2025-03-24 15:30:00,89.75,89.77,89.71,89.74,379504.0,88.7695,88.7893,88.73,88.7596,379504.0
2025-03-24 15:35:00,89.74,89.77,89.74,89.76,162998.0,88.7596,88.7893,88.7596,88.7794,162998.0
2025-03-24 15:40:00,89.76,89.76,89.72,89.73,277412.0,88.7794,88.7794,88.7399,88.7497,277412.0
2025-03-24 15:45:00,89.73,89.76,89.71,89.72,488707.0,88.7497,88.7794,88.73,88.7399,488707.0
2025-03-24 15:50:00,89.72,89.75,89.7,89.71,589592.0,88.7399,88.7695,88.7201,88.73,589592.0
2025-03-24 15:55:00,89.71,89.76,89.7,89.75,1426625.0,88.73,88.7794,88.7201,88.7695,1426625.0
2025-03-25 09:30:00,89.57,89.58,89.51,89.56,764471.0,88.5915,88.6014,88.5322,88.5816,764471.0
2025-03-25 09:35:00,89.56,89.61,89.52,89.53,333833.0,88.5816,88.6311,88.542,88.5519,333833.0
2025-03-25 09:40:00,89.53,89.61,89.51,89.57,485835.0,88.5519,88.6311,88.5322,88.5915,485835.0
2025-03-25 09:45:00,89.58,89.62,89.55,89.62,273358.0,88.6014,88.641,88.5717,88.641,273358.0
2025-03-25 09:50:00,89.62,89.63,89.56,89.59,314159.0,88.641,88.6508,88.5816,88.6113,314159.0
2025-03-25 09:55:00,89.59,89.65,89.57,89.63,227899.0,88.6113,88.6706,88.5915,88.6508,227899.0
2025-03-25 10:00:00,89.64,89.77,89.62,89.71,782539.0,88.6607,88.7893,88.641,88.73,782539.0
2025-03-25 10:05:00,89.7,89.71,89.64,89.68,218389.0,88.7201,88.73,88.6607,88.7003,218389.0
2025-03-25 10:10:00,89.68,89.7,89.59,89.7,363146.0,88.7003,88.7201,88.6113,88.7201,363146.0
2025-03-25 10:15:00,89.7,89.71,89.62,89.68,209333.0,88.7201,88.73,88.641,88.7003,209333.0
2025-03-25 10:20:00,89.68,89.81,89.68,89.8,552135.0,88.7003,88.8289,88.7003,88.819,552135.0
2025-03-25 10:25:00,89.8,89.81,89.71,89.72,574093.0,88.819,88.8289,88.73,88.7399,574093.0
2025-03-25 10:30:00,89.72,89.77,89.7,89.71,249211.0,88.7399,88.7893,88.7201,88.73,249211.0
2025-03-25 10:35:00,89.71,89.71,89.65,89.67,294863.0,88.73,88.73,88.6706,88.6904,294863.0
2025-03-25 10:40:00,89.67,89.72,89.65,89.71,180238.0,88.6904,88.7399,88.6706,88.73,180238.0
2025-03-25 10:45:00,89.71,89.74,89.69,89.72,92825.0,88.73,88.7596,88.7102,88.7399,92825.0
2025-03-25 10:50:00,89.71,89.79,89.69,89.79,149477.0,88.73,88.8091,88.7102,88.8091,149477.0
2025-03-25 10:55:00,89.79,89.86,89.76,89.84,376221.0,88.8091,88.8783,88.7794,88.8585,376221.0
2025-03-25 11:00:00,89.84,89.85,89.81,89.85,209941.0,88.8585,88.8684,88.8289,88.8684,209941.0
2025-03-25 11:05:00,89.84,89.85,89.8,89.83,153072.0,88.8585,88.8684,88.819,88.8487,153072.0
2025-03-25 11:10:00,89.83,89.86,89.81,89.84,312915.0,88.8487,88.8783,88.8289,88.8585,312915.0
2025-03-25 11:15:00,89.85,89.87,89.84,89.85,108121.0,88.8684,88.8882,88.8585,88.8684,108121.0
2025-03-25 11:20:00,89.85,89.88,89.8,89.81,208513.0,88.8684,88.8981,88.819,88.8289,208513.0
2025-03-25 11:25:00,89.81,89.89,89.8,89.89,116700.0,88.8289,88.908,88.819,88.908,116700.0
2025-03-25 11:30:00,89.88,89.95,89.86,89.92,208507.0,88.8981,88.9673,88.8783,88.9377,208507.0
2025-03-25 11:35:00,89.92,89.97,89.9,89.95,218792.0,88.9377,88.9871,88.9179,88.9673,218792.0
2025-03-25 11:40:00,89.95,89.96,89.91,89.91,221561.0,88.9673,88.9772,88.9278,88.9278,221561.0
2025-03-25 11:45:00,89.91,89.95,89.9,89.94,188889.0,88.9278,88.9673,88.9179,88.9575,188889.0
2025-03-25 11:50:00,89.94,90.0,89.91,90.0,153424.0,88.9575,89.0168,88.9278,89.0168,153424.0
2025-03-25 11:55:00,89.99,90.04,89.99,90.01,184026.0,89.0069,89.0564,89.0069,89.0267,184026.0
2025-03-25 12:00:00,90.0,90.01,89.91,89.91,112311.0,89.0168,89.0267,88.9278,88.9278,112311.0
2025-03-25 12:05:00,89.92,89.96,89.89,89.93,162455.0,88.9377,88.9772,88.908,88.9476,162455.0
2025-03-25 12:10:00,89.92,90.03,89.91,90.02,173980.0,88.9377,89.0465,88.9278,89.0366,173980.0
2025-03-25 12:15:00,90.02,90.06,89.96,90.02,255151.0,89.0366,89.0761,88.9772,89.0366,255151.0
2025-03-25 12:20:00,90.02,90.08,90.02,90.08,143806.0,89.0366,89.0959,89.0366,89.0959,143806.0
2025-03-25 12:25:00,90.08,90.08,90.01,90.02,108106.0,89.0959,89.0959,89.0267,89.0366,108106.0
2025-03-25 12:30:00,90.01,90.07,90.0,90.05,142987.0,89.0267,89.086,89.0168,89.0663,142987.0
2025-03-25 12:35:00,90.06,90.06,90.01,90.02,133796.0,89.0761,89.0761,89.0267,89.0366,133796.0
2025-03-25 12:40:00,90.02,90.04,89.98,90.01,178890.0,89.0366,89.0564,88.997,89.0267,178890.0
2025-03-25 12:45:00,90.01,90.02,89.97,90.0,197680.0,89.0267,89.0366,88.9871,89.0168,197680.0
2025-03-25 12:50:00,90.0,90.02,89.99,90.01,129143.0,89.0168,89.0366,89.0069,89.0267,129143.0
2025-03-25 12:55:00,90.01,90.04,90.0,90.01,140105.0,89.0267,89.0564,89.0168,89.0267,140105.0
2025-03-25 13:00:00,90.01,90.04,89.98,89.98,65357.0,89.0267,89.0564,88.997,88.997,65357.0
2025-03-25 13:05:00,89.98,90.0,89.94,89.95,70240.0,88.997,89.0168,88.9575,88.9673,70240.0
2025-03-25 13:10:00,89.95,89.97,89.92,89.95,70290.0,88.9673,88.9871,88.9377,88.9673,70290.0
2025-03-25 13:15:00,89.96,90.02,89.93,90.01,149320.0,88.9772,89.0366,88.9476,89.0267,149320.0
2025-03-25 13:20:00,90.01,90.01,89.96,89.99,90937.0,89.0267,89.0267,88.9772,89.0069,90937.0
2025-03-25 13:25:00,89.99,90.04,89.97,90.03,234175.0,89.0069,89.0564,88.9871,89.0465,234175.0
2025-03-25 13:30:00,90.03,90.05,89.99,90.03,117319.0,89.0465,89.0663,89.0069,89.0465,117319.0
2025-03-25 13:35:00,90.03,90.03,89.93,89.94,126610.0,89.0465,89.0465,88.9476,88.9575,126610.0
2025-03-25 13:40:00,89.94,89.99,89.94,89.99,120965.0,88.9575,89.0069,88.9575,89.0069,120965.0
2025-03-25 13:45:00,89.99,89.99,89.95,89.96,60662.0,89.0069,89.0069,88.9673,88.9772,60662.0
2025-03-25 13:50:00,89.97,90.0,89.95,89.98,48671.0,88.9871,89.0168,88.9673,88.997,48671.0
2025-03-25 13:55:00,89.98,90.0,89.96,89.98,64616.0,88.997,89.0168,88.9772,88.997,64616.0
2025-03-25 14:00:00,89.99,90.0,89.95,89.96,38189.0,89.0069,89.0168,88.9673,88.9772,38189.0
2025-03-25 14:05:00,89.96,89.97,89.94,89.96,109865.0,88.9772,88.9871,88.9575,88.9772,109865.0
2025-03-25 14:10:00,89.96,90.04,89.95,90.04,112648.0,88.9772,89.0564,88.9673,89.0564,112648.0
2025-03-25 14:15:00,90.04,90.05,89.96,89.96,99068.0,89.0564,89.0663,88.9772,88.9772,99068.0
2025-03-25 14:20:00,89.97,89.97,89.93,89.94,97796.0,88.9871,88.9871,88.9476,88.9575,97796.0
2025-03-25 14:25:00,89.93,89.96,89.9,89.91,141659.0,88.9476,88.9772,88.9179,88.9278,141659.0
2025-03-25 14:30:00,89.91,89.93,89.89,89.92,201263.0,88.9278,88.9476,88.908,88.9377,201263.0
2025-03-25 14:35:00,89.93,89.93,89.89,89.9,97482.0,88.9476,88.9476,88.908,88.9179,97482.0
2025-03-25 14:40:00,89.9,89.96,89.89,89.93,78512.0,88.9179,88.9772,88.908,88.9476,78512.0
2025-03-25 14:45:00,89.93,89.96,89.92,89.92,233836.0,88.9476,88.9772,88.9377,88.9377,233836.0
2025-03-25 14:50:00,89.92,89.96,89.91,89.94,93964.0,88.9377,88.9772,88.9278,88.9575,93964.0
2025-03-25 14:55:00,89.93,89.94,89.84,89.86,316157.0,88.9476,88.9575,88.8585,88.8783,316157.0
2025-03-25 15:00:00,89.86,89.86,89.8,89.81,60882.0,88.8783,88.8783,88.819,88.8289,60882.0
2025-03-25 15:05:00,89.81,89.87,89.79,89.85,151728.0,88.8289,88.8882,88.8091,88.8684,151728.0
2025-03-25 15:10:00,89.85,89.88,89.83,89.83,84711.0,88.8684,88.8981,88.8487,88.8487,84711.0
2025-03-25 15:15:00,89.84,89.86,89.83,89.84,84579.0,88.8585,88.8783,88.8487,88.8585,84579.0
2025-03-25 15:20:00,89.85,89.88,89.84,89.87,97852.0,88.8684,88.8981,88.8585,88.8882,97852.0
2025-03-25 15:25:00,89.87,89.91,89.86,89.89,107007.0,88.8882,88.9278,88.8783,88.908,107007.0
2025-03-25 15:30:00,89.89,89.91,89.88,89.89,65299.0,88.908,88.9278,88.8981,88.908,65299.0
2025-03-25 15:35:00,89.89,89.91,89.82,89.84,125429.0,88.908,88.9278,88.8388,88.8585,125429.0
2025-03-25 15:40:00,89.84,89.85,89.81,89.83,94685.0,88.8585,88.8684,88.8289,88.8487,94685.0
2025-03-25 15:45:00,89.83,89.85,89.79,89.82,264847.0,88.8487,88.8684,88.8091,88.8388,264847.0
2025-03-25 15:50:00,89.82,89.85,89.81,89.81,384399.0,88.8388,88.8684,88.8289,88.8289,384399.0
2025-03-25 15:55:00,89.81,89.83,89.77,89.79,1404664.0,88.8289,88.8487,88.7893,88.8091,1404664.0
2025-03-26 09:30:00,89.39,89.41,89.3,89.31,609408.0,88.4135,88.4332,88.3244,88.3343,609408.0
2025-03-26 09:35:00,89.31,89.31,89.18,89.2,619846.0,88.3343,88.3343,88.2058,88.2255,619846.0
2025-03-26 09:40:00,89.21,89.26,89.17,89.23,344488.0,88.2354,88.2849,88.1959,88.2552,344488.0
2025-03-26 09:45:00,89.24,89.29,89.19,89.19,260863.0,88.2651,88.3146,88.2156,88.2156,260863.0
2025-03-26 09:50:00,89.2,89.3,89.19,89.29,320192.0,88.2255,88.3244,88.2156,88.3146,320192.0
2025-03-26 09:55:00,89.28,89.38,89.28,89.36,433830.0,88.3047,88.4036,88.3047,88.3838,433830.0
2025-03-26 10:00:00,89.36,89.4,89.25,89.3,412553.0,88.3838,88.4234,88.275,88.3244,412553.0
2025-03-26 10:05:00,89.3,89.34,89.26,89.32,213037.0,88.3244,88.364,88.2849,88.3442,213037.0
2025-03-26 10:10:00,89.32,89.35,89.28,89.3,165249.0,88.3442,88.3739,88.3047,88.3244,165249.0
2025-03-26 10:15:00,89.3,89.3,89.21,89.23,289544.0,88.3244,88.3244,88.2354,88.2552,289544.0
2025-03-26 10:20:00,89.23,89.31,89.2,89.24,286075.0,88.2552,88.3343,88.2255,88.2651,286075.0
2025-03-26 10:25:00,89.26,89.29,89.21,89.27,327762.0,88.2849,88.3146,88.2354,88.2948,327762.0
2025-03-26 10:30:00,89.28,89.35,89.26,89.34,217999.0,88.3047,88.3739,88.2849,88.364,217999.0
2025-03-26 10:35:00,89.34,89.36,89.28,89.29,205565.0,88.364,88.3838,88.3047,88.3146,205565.0
2025-03-26 10:40:00,89.29,89.31,89.26,89.28,95156.0,88.3146,88.3343,88.2849,88.3047,95156.0
2025-03-26 10:45:00,89.28,89.4,89.28,89.39,134426.0,88.3047,88.4234,88.3047,88.4135,134426.0
2025-03-26 10:50:00,89.39,89.39,89.33,89.34,87164.0,88.4135,88.4135,88.3541,88.364,87164.0
2025-03-26 10:55:00,89.34,89.43,89.32,89.38,129049.0,88.364,88.453,88.3442,88.4036,129049.0
2025-03-26 11:00:00,89.37,89.37,89.33,89.34,89457.0,88.3937,88.3937,88.3541,88.364,89457.0
2025-03-26 11:05:00,89.34,89.34,89.26,89.27,146335.0,88.364,88.364,88.2849,88.2948,146335.0
2025-03-26 11:10:00,89.27,89.27,89.22,89.27,115574.0,88.2948,88.2948,88.2453,88.2948,115574.0
2025-03-26 11:15:00,89.26,89.27,89.15,89.16,123539.0,88.2849,88.2948,88.1761,88.186,123539.0
2025-03-26 11:20:00,89.17,89.18,89.09,89.1,320002.0,88.1959,88.2058,88.1167,88.1266,320002.0
2025-03-26 11:25:00,89.11,89.2,89.09,89.16,296589.0,88.1365,88.2255,88.1167,88.186,296589.0
2025-03-26 11:30:00,89.16,89.17,89.11,89.17,111542.0,88.186,88.1959,88.1365,88.1959,111542.0
2025-03-26 11:35:00,89.16,89.22,89.15,89.2,89775.0,88.186,88.2453,88.1761,88.2255,89775.0
2025-03-26 11:40:00,89.2,89.21,89.16,89.17,128996.0,88.2255,88.2354,88.186,88.1959,128996.0
2025-03-26 11:45:00,89.17,89.18,89.11,89.15,134080.0,88.1959,88.2058,88.1365,88.1761,134080.0
2025-03-26 11:50:00,89.14,89.28,89.14,89.26,191485.0,88.1662,88.3047,88.1662,88.2849,191485.0
2025-03-26 11:55:00,89.25,89.4,89.25,89.31,485510.0,88.275,88.4234,88.275,88.3343,485510.0
2025-03-26 12:00:00,89.31,89.41,89.31,89.4,192425.0,88.3343,88.4332,88.3343,88.4234,192425.0
2025-03-26 12:05:00,89.41,89.42,89.27,89.33,257104.0,88.4332,88.4431,88.2948,88.3541,257104.0
2025-03-26 12:10:00,89.32,89.35,89.3,89.33,62512.0,88.3442,88.3739,88.3244,88.3541,62512.0
2025-03-26 12:15:00,89.34,89.43,89.33,89.42,201069.0,88.364,88.453,88.3541,88.4431,201069.0
2025-03-26 12:20:00,89.43,89.47,89.4,89.45,137661.0,88.453,88.4926,88.4234,88.4728,137661.0
2025-03-26 12:25:00,89.45,89.46,89.35,89.36,107214.0,88.4728,88.4827,88.3739,88.3838,107214.0
2025-03-26 12:30:00,89.37,89.38,89.31,89.32,134439.0,88.3937,88.4036,88.3343,88.3442,134439.0
2025-03-26 12:35:00,89.33,89.34,89.29,89.32,64777.0,88.3541,88.364,88.3146,88.3442,64777.0
2025-03-26 12:40:00,89.32,89.38,89.31,89.37,180603.0,88.3442,88.4036,88.3343,88.3937,180603.0
2025-03-26 12:45:00,89.38,89.4,89.33,89.33,110856.0,88.4036,88.4234,88.3541,88.3541,110856.0
2025-03-26 12:50:00,89.33,89.39,89.33,89.39,51173.0,88.3541,88.4135,88.3541,88.4135,51173.0
2025-03-26 12:55:00,89.39,89.41,89.34,89.38,72609.0,88.4135,88.4332,88.364,88.4036,72609.0
2025-03-26 13:00:00,89.39,89.4,89.31,89.32,59499.0,88.4135,88.4234,88.3343,88.3442,59499.0
2025-03-26 13:05:00,89.32,89.35,89.18,89.19,153849.0,88.3442,88.3739,88.2058,88.2156,153849.0
2025-03-26 13:10:00,89.18,89.22,89.13,89.19,345275.0,88.2058,88.2453,88.1563,88.2156,345275.0
2025-03-26 13:15:00,89.2,89.35,89.2,89.35,274476.0,88.2255,88.3739,88.2255,88.3739,274476.0
2025-03-26 13:20:00,89.35,89.38,89.28,89.32,167490.0,88.3739,88.4036,88.3047,88.3442,167490.0
2025-03-26 13:25:00,89.31,89.41,89.28,89.36,107875.0,88.3343,88.4332,88.3047,88.3838,107875.0
2025-03-26 13:30:00,89.37,89.47,89.35,89.44,139455.0,88.3937,88.4926,88.3739,88.4629,139455.0
2025-03-26 13:35:00,89.44,89.56,89.42,89.56,212716.0,88.4629,88.5816,88.4431,88.5816,212716.0
2025-03-26 13:40:00,89.55,89.56,89.31,89.31,152906.0,88.5717,88.5816,88.3343,88.3343,152906.0
2025-03-26 13:45:00,89.31,89.38,89.29,89.36,90890.0,88.3343,88.4036,88.3146,88.3838,90890.0
2025-03-26 13:50:00,89.36,89.42,89.35,89.42,186511.0,88.3838,88.4431,88.3739,88.4431,186511.0
2025-03-26 13:55:00,89.42,89.48,89.41,89.46,149106.0,88.4431,88.5025,88.4332,88.4827,149106.0
2025-03-26 14:00:00,89.45,89.6,89.45,89.54,177660.0,88.4728,88.6212,88.4728,88.5618,177660.0
2025-03-26 14:05:00,89.54,89.57,89.49,89.49,206388.0,88.5618,88.5915,88.5124,88.5124,206388.0
2025-03-26 14:10:00,89.49,89.5,89.43,89.45,119722.0,88.5124,88.5223,88.453,88.4728,119722.0
2025-03-26 14:15:00,89.45,89.52,89.44,89.52,63367.0,88.4728,88.542,88.4629,88.542,63367.0
2025-03-26 14:20:00,89.53,89.55,89.47,89.51,129520.0,88.5519,88.5717,88.4926,88.5322,129520.0
2025-03-26 14:25:00,89.51,89.51,89.44,89.45,117501.0,88.5322,88.5322,88.4629,88.4728,117501.0
2025-03-26 14:30:00,89.46,89.47,89.36,89.39,260848.0,88.4827,88.4926,88.3838,88.4135,260848.0
2025-03-26 14:35:00,89.39,89.41,89.35,89.35,410827.0,88.4135,88.4332,88.3739,88.3739,410827.0
2025-03-26 14:40:00,89.34,89.42,89.34,89.4,180077.0,88.364,88.4431,88.364,88.4234,180077.0
2025-03-26 14:45:00,89.41,89.47,89.38,89.43,117311.0,88.4332,88.4926,88.4036,88.453,117311.0
2025-03-26 14:50:00,89.44,89.47,89.42,89.44,110692.0,88.4629,88.4926,88.4431,88.4629,110692.0
2025-03-26 14:55:00,89.45,89.45,89.39,89.43,152053.0,88.4728,88.4728,88.4135,88.453,152053.0
2025-03-26 15:00:00,89.43,89.45,89.4,89.44,191002.0,88.453,88.4728,88.4234,88.4629,191002.0
2025-03-26 15:05:00,89.44,89.45,89.41,89.44,94979.0,88.4629,88.4728,88.4332,88.4629,94979.0
2025-03-26 15:10:00,89.44,89.44,89.36,89.39,242515.0,88.4629,88.4629,88.3838,88.4135,242515.0
2025-03-26 15:15:00,89.39,89.41,89.34,89.35,238289.0,88.4135,88.4332,88.364,88.3739,238289.0
2025-03-26 15:20:00,89.34,89.36,89.32,89.36,122127.0,88.364,88.3838,88.3442,88.3838,122127.0
2025-03-26 15:25:00,89.36,89.38,89.33,89.35,94593.0,88.3838,88.4036,88.3541,88.3739,94593.0
2025-03-26 15:30:00,89.35,89.37,89.31,89.32,141877.0,88.3739,88.3937,88.3343,88.3442,141877.0
2025-03-26 15:35:00,89.31,89.35,89.3,89.3,227212.0,88.3343,88.3739,88.3244,88.3244,227212.0
2025-03-26 15:40:00,89.31,89.32,89.28,89.29,226195.0,88.3343,88.3442,88.3047,88.3146,226195.0
2025-03-26 15:45:00,89.29,89.32,89.27,89.31,262949.0,88.3146,88.3442,88.2948,88.3343,262949.0
2025-03-26 15:50:00,89.32,89.34,89.23,89.23,377009.0,88.3442,88.364,88.2552,88.2552,377009.0
2025-03-26 15:55:00,89.23,89.24,89.18,89.19,2514939.0,88.2552,88.2651,88.2058,88.2156,2514939.0
2025-03-27 09:30:00,88.85,88.92,88.76,88.85,531390.0,87.8794,87.9486,87.7903,87.8794,531390.0
2025-03-27 09:35:00,88.85,88.97,88.82,88.97,246226.0,87.8794,87.9981,87.8497,87.9981,246226.0
2025-03-27 09:40:00,88.96,88.99,88.9,88.95,852367.0,87.9882,88.0178,87.9288,87.9783,852367.0
2025-03-27 09:45:00,88.95,88.97,88.87,88.91,371971.0,87.9783,87.9981,87.8991,87.9387,371971.0
2025-03-27 09:50:00,88.92,88.92,88.76,88.77,342689.0,87.9486,87.9486,87.7903,87.8002,342689.0
2025-03-27 09:55:00,88.78,88.81,88.75,88.79,480678.0,87.8101,87.8398,87.7805,87.82,480678.0
2025-03-27 10:00:00,88.78,88.9,88.76,88.87,245171.0,87.8101,87.9288,87.7903,87.8991,245171.0
2025-03-27 10:05:00,88.88,88.98,88.86,88.92,437940.0,87.909,88.0079,87.8893,87.9486,437940.0
2025-03-27 10:10:00,88.93,88.98,88.89,88.9,160878.0,87.9585,88.0079,87.9189,87.9288,160878.0
2025-03-27 10:15:00,88.9,88.98,88.87,88.97,263842.0,87.9288,88.0079,87.8991,87.9981,263842.0
2025-03-27 10:20:00,88.96,89.03,88.94,88.97,287367.0,87.9882,88.0574,87.9684,87.9981,287367.0
2025-03-27 10:25:00,88.97,88.99,88.9,88.92,231541.0,87.9981,88.0178,87.9288,87.9486,231541.0
2025-03-27 10:30:00,88.91,88.94,88.81,88.84,250530.0,87.9387,87.9684,87.8398,87.8695,250530.0
2025-03-27 10:35:00,88.84,88.89,88.79,88.81,252401.0,87.8695,87.9189,87.82,87.8398,252401.0
2025-03-27 10:40:00,88.81,88.85,88.77,88.79,382123.0,87.8398,87.8794,87.8002,87.82,382123.0
2025-03-27 10:45:00,88.79,88.81,88.75,88.77,142106.0,87.82,87.8398,87.7805,87.8002,142106.0
2025-03-27 10:50:00,88.77,88.81,88.71,88.72,281972.0,87.8002,87.8398,87.7409,87.7508,281972.0
2025-03-27 10:55:00,88.72,88.74,88.67,88.68,314929.0,87.7508,87.7706,87.7013,87.7112,314929.0
2025-03-27 11:00:00,88.69,88.7,88.63,88.65,171924.0,87.7211,87.731,87.6618,87.6815,171924.0
2025-03-27 11:05:00,88.65,88.75,88.63,88.73,188394.0,87.6815,87.7805,87.6618,87.7607,188394.0
2025-03-27 11:10:00,88.73,88.78,88.71,88.73,220738.0,87.7607,87.8101,87.7409,87.7607,220738.0
2025-03-27 11:15:00,88.72,88.75,88.7,88.71,178629.0,87.7508,87.7805,87.731,87.7409,178629.0
2025-03-27 11:20:00,88.71,88.77,88.71,88.75,212705.0,87.7409,87.8002,87.7409,87.7805,212705.0
2025-03-27 11:25:00,88.75,88.75,88.7,88.73,235332.0,87.7805,87.7805,87.731,87.7607,235332.0
2025-03-27 11:30:00,88.73,88.82,88.73,88.76,163881.0,87.7607,87.8497,87.7607,87.7903,163881.0
2025-03-27 11:35:00,88.76,88.86,88.75,88.84,402108.0,87.7903,87.8893,87.7805,87.8695,402108.0
2025-03-27 11:40:00,88.83,88.87,88.8,88.81,189589.0,87.8596,87.8991,87.8299,87.8398,189589.0
2025-03-27 11:45:00,88.8,88.83,88.79,88.81,220032.0,87.8299,87.8596,87.82,87.8398,220032.0
2025-03-27 11:50:00,88.81,88.81,88.74,88.74,194995.0,87.8398,87.8398,87.7706,87.7706,194995.0
2025-03-27 11:55:00,88.75,88.8,88.74,88.79,146539.0,87.7805,87.8299,87.7706,87.82,146539.0
2025-03-27 12:00:00,88.78,88.82,88.75,88.81,221486.0,87.8101,87.8497,87.7805,87.8398,221486.0
2025-03-27 12:05:00,88.81,88.82,88.73,88.73,154301.0,87.8398,87.8497,87.7607,87.7607,154301.0
2025-03-27 12:10:00,88.73,88.76,88.73,88.75,112749.0,87.7607,87.7903,87.7607,87.7805,112749.0
2025-03-27 12:15:00,88.75,88.77,88.73,88.75,136100.0,87.7805,87.8002,87.7607,87.7805,136100.0
2025-03-27 12:20:00,88.75,88.78,88.72,88.78,118687.0,87.7805,87.8101,87.7508,87.8101,118687.0
2025-03-27 12:25:00,88.77,88.84,88.76,88.83,161300.0,87.8002,87.8695,87.7903,87.8596,161300.0
2025-03-27 12:30:00,88.83,88.83,88.74,88.76,110233.0,87.8596,87.8596,87.7706,87.7903,110233.0
2025-03-27 12:35:00,88.77,88.78,88.73,88.74,127152.0,87.8002,87.8101,87.7607,87.7706,127152.0
2025-03-27 12:40:00,88.74,88.77,88.7,88.72,103172.0,87.7706,87.8002,87.731,87.7508,103172.0
2025-03-27 12:45:00,88.72,88.77,88.7,88.76,68455.0,87.7508,87.8002,87.731,87.7903,68455.0
2025-03-27 12:50:00,88.76,88.85,88.75,88.84,257346.0,87.7903,87.8794,87.7805,87.8695,257346.0
2025-03-27 12:55:00,88.83,88.88,88.83,88.84,151999.0,87.8596,87.909,87.8596,87.8695,151999.0
2025-03-27 13:00:00,88.84,88.85,88.77,88.83,293624.0,87.8695,87.8794,87.8002,87.8596,293624.0
2025-03-27 13:05:00,88.83,88.86,88.79,88.83,130628.0,87.8596,87.8893,87.82,87.8596,130628.0
2025-03-27 13:10:00,88.83,88.9,88.83,88.83,102747.0,87.8596,87.9288,87.8596,87.8596,102747.0
2025-03-27 13:15:00,88.83,88.84,88.79,88.84,101813.0,87.8596,87.8695,87.82,87.8695,101813.0
2025-03-27 13:20:00,88.84,88.87,88.81,88.84,255756.0,87.8695,87.8991,87.8398,87.8695,255756.0
2025-03-27 13:25:00,88.84,88.92,88.82,88.91,101684.0,87.8695,87.9486,87.8497,87.9387,101684.0
2025-03-27 13:30:00,88.91,88.91,88.86,88.88,85251.0,87.9387,87.9387,87.8893,87.909,85251.0
2025-03-27 13:35:00,88.89,88.94,88.89,88.9,53373.0,87.9189,87.9684,87.9189,87.9288,53373.0
2025-03-27 13:40:00,88.9,88.92,88.87,88.91,154083.0,87.9288,87.9486,87.8991,87.9387,154083.0
2025-03-27 13:45:00,88.9,88.91,88.86,88.87,59642.0,87.9288,87.9387,87.8893,87.8991,59642.0
2025-03-27 13:50:00,88.87,88.92,88.86,88.92,51296.0,87.8991,87.9486,87.8893,87.9486,51296.0
2025-03-27 13:55:00,88.92,88.93,88.89,88.9,49638.0,87.9486,87.9585,87.9189,87.9288,49638.0
2025-03-27 14:00:00,88.9,88.93,88.89,88.91,134790.0,87.9288,87.9585,87.9189,87.9387,134790.0
2025-03-27 14:05:00,88.9,88.91,88.86,88.89,152563.0,87.9288,87.9387,87.8893,87.9189,152563.0
2025-03-27 14:10:00,88.9,88.92,88.87,88.89,131243.0,87.9288,87.9486,87.8991,87.9189,131243.0
2025-03-27 14:15:00,88.89,88.91,88.86,88.9,63317.0,87.9189,87.9387,87.8893,87.9288,63317.0
2025-03-27 14:20:00,88.9,88.9,88.86,88.9,73821.0,87.9288,87.9288,87.8893,87.9288,73821.0
2025-03-27 14:25:00,88.9,88.91,88.88,88.91,53758.0,87.9288,87.9387,87.909,87.9387,53758.0
2025-03-27 14:30:00,88.91,88.95,88.88,88.89,79194.0,87.9387,87.9783,87.909,87.9189,79194.0
2025-03-27 14:35:00,88.88,88.9,88.86,88.89,466213.0,87.909,87.9288,87.8893,87.9189,466213.0
2025-03-27 14:40:00,88.89,88.89,88.82,88.83,322597.0,87.9189,87.9189,87.8497,87.8596,322597.0
2025-03-27 14:45:00,88.83,88.83,88.8,88.82,242786.0,87.8596,87.8596,87.8299,87.8497,242786.0
2025-03-27 14:50:00,88.81,88.85,88.79,88.82,444640.0,87.8398,87.8794,87.82,87.8497,444640.0
2025-03-27 14:55:00,88.82,88.88,88.8,88.84,368537.0,87.8497,87.909,87.8299,87.8695,368537.0
2025-03-27 15:00:00,88.83,88.84,88.78,88.8,196215.0,87.8596,87.8695,87.8101,87.8299,196215.0
2025-03-27 15:05:00,88.8,88.83,88.78,88.8,199259.0,87.8299,87.8596,87.8101,87.8299,199259.0
2025-03-27 15:10:00,88.79,88.8,88.77,88.77,101370.0,87.82,87.8299,87.8002,87.8002,101370.0
2025-03-27 15:15:00,88.78,88.79,88.75,88.79,264851.0,87.8101,87.82,87.7805,87.82,264851.0
2025-03-27 15:20:00,88.79,88.79,88.76,88.78,307217.0,87.82,87.82,87.7903,87.8101,307217.0
2025-03-27 15:25:00,88.78,88.81,88.77,88.81,130276.0,87.8101,87.8398,87.8002,87.8398,130276.0
2025-03-27 15:30:00,88.81,88.87,88.8,88.81,189182.0,87.8398,87.8991,87.8299,87.8398,189182.0
2025-03-27 15:35:00,88.82,88.86,88.81,88.86,340444.0,87.8497,87.8893,87.8398,87.8893,340444.0
2025-03-27 15:40:00,88.86,88.92,88.85,88.89,325331.0,87.8893,87.9486,87.8794,87.9189,325331.0
2025-03-27 15:45:00,88.89,88.9,88.84,88.84,250567.0,87.9189,87.9288,87.8695,87.8695,250567.0
2025-03-27 15:50:00,88.85,88.89,88.84,88.85,416485.0,87.8794,87.9189,87.8695,87.8794,416485.0
2025-03-27 15:55:00,88.86,88.95,88.85,88.93,1005907.0,87.8893,87.9783,87.8794,87.9585,1005907.0
2025-03-28 09:30:00,89.88,89.93,89.84,89.86,905806.0,88.8981,88.9476,88.8585,88.8783,905806.0
2025-03-28 09:35:00,89.86,89.89,89.81,89.86,556249.0,88.8783,88.908,88.8289,88.8783,556249.0
2025-03-28 09:40:00,89.85,89.97,89.83,89.97,566575.0,88.8684,88.9871,88.8487,88.9871,566575.0
2025-03-28 09:45:00,89.97,90.0,89.9,89.97,561975.0,88.9871,89.0168,88.9179,88.9871,561975.0
2025-03-28 09:50:00,89.97,90.07,89.95,90.05,499511.0,88.9871,89.086,88.9673,89.0663,499511.0
2025-03-28 09:55:00,90.04,90.08,90.01,90.05,336836.0,89.0564,89.0959,89.0267,89.0663,336836.0
2025-03-28 10:00:00,90.04,90.09,89.96,90.08,674465.0,89.0564,89.1058,88.9772,89.0959,674465.0
2025-03-28 10:05:00,90.09,90.16,90.07,90.14,465427.0,89.1058,89.1751,89.086,89.1553,465427.0
2025-03-28 10:10:00,90.14,90.2,90.13,90.16,443922.0,89.1553,89.2146,89.1454,89.1751,443922.0
2025-03-28 10:15:00,90.16,90.25,90.16,90.24,842327.0,89.1751,89.2641,89.1751,89.2542,842327.0
2025-03-28 10:20:00,90.23,90.28,90.15,90.2,532860.0,89.2443,89.2937,89.1652,89.2146,532860.0
2025-03-28 10:25:00,90.2,90.25,90.19,90.25,257776.0,89.2146,89.2641,89.2047,89.2641,257776.0
2025-03-28 10:30:00,90.25,90.25,90.16,90.19,403221.0,89.2641,89.2641,89.1751,89.2047,403221.0
2025-03-28 10:35:00,90.2,90.25,90.13,90.13,326891.0,89.2146,89.2641,89.1454,89.1454,326891.0
2025-03-28 10:40:00,90.13,90.18,90.08,90.1,378184.0,89.1454,89.1948,89.0959,89.1157,378184.0
2025-03-28 10:45:00,90.1,90.14,90.06,90.14,348067.0,89.1157,89.1553,89.0761,89.1553,348067.0
2025-03-28 10:50:00,90.13,90.16,90.1,90.11,266616.0,89.1454,89.1751,89.1157,89.1256,266616.0
2025-03-28 10:55:00,90.11,90.15,90.09,90.13,387532.0,89.1256,89.1652,89.1058,89.1454,387532.0
2025-03-28 11:00:00,90.13,90.22,90.13,90.18,248254.0,89.1454,89.2344,89.1454,89.1948,248254.0
2025-03-28 11:05:00,90.18,90.18,90.06,90.09,184786.0,89.1948,89.1948,89.0761,89.1058,184786.0
2025-03-28 11:10:00,90.09,90.1,89.91,89.92,548738.0,89.1058,89.1157,88.9278,88.9377,548738.0
2025-03-28 11:15:00,89.92,90.0,89.91,90.0,282252.0,88.9377,89.0168,88.9278,89.0168,282252.0
2025-03-28 11:20:00,90.01,90.09,90.0,90.06,172750.0,89.0267,89.1058,89.0168,89.0761,172750.0
2025-03-28 11:25:00,90.06,90.07,89.89,89.89,212621.0,89.0761,89.086,88.908,88.908,212621.0
2025-03-28 11:30:00,89.89,89.91,89.81,89.89,263863.0,88.908,88.9278,88.8289,88.908,263863.0
2025-03-28 11:35:00,89.89,89.9,89.82,89.87,228610.0,88.908,88.9179,88.8388,88.8882,228610.0
2025-03-28 11:40:00,89.87,90.05,89.85,90.04,720177.0,88.8882,89.0663,88.8684,89.0564,720177.0
2025-03-28 11:45:00,90.04,90.08,90.01,90.05,395014.0,89.0564,89.0959,89.0267,89.0663,395014.0
2025-03-28 11:50:00,90.06,90.14,90.03,90.13,147696.0,89.0761,89.1553,89.0465,89.1454,147696.0
2025-03-28 11:55:00,90.13,90.18,90.12,90.14,210619.0,89.1454,89.1948,89.1355,89.1553,210619.0
2025-03-28 12:00:00,90.14,90.17,90.09,90.1,133095.0,89.1553,89.1849,89.1058,89.1157,133095.0
2025-03-28 12:05:00,90.09,90.15,90.06,90.12,375740.0,89.1058,89.1652,89.0761,89.1355,375740.0
2025-03-28 12:10:00,90.13,90.16,90.1,90.13,277574.0,89.1454,89.1751,89.1157,89.1454,277574.0
2025-03-28 12:15:00,90.13,90.18,90.12,90.18,668109.0,89.1454,89.1948,89.1355,89.1948,668109.0
2025-03-28 12:20:00,90.18,90.22,90.14,90.16,351491.0,89.1948,89.2344,89.1553,89.1751,351491.0
2025-03-28 12:25:00,90.16,90.2,90.09,90.11,177293.0,89.1751,89.2146,89.1058,89.1256,177293.0
2025-03-28 12:30:00,90.11,90.11,90.06,90.09,97544.0,89.1256,89.1256,89.0761,89.1058,97544.0
2025-03-28 12:35:00,90.09,90.18,90.09,90.17,102642.0,89.1058,89.1948,89.1058,89.1849,102642.0
2025-03-28 12:40:00,90.17,90.18,90.12,90.17,189694.0,89.1849,89.1948,89.1355,89.1849,189694.0
2025-03-28 12:45:00,90.16,90.18,90.12,90.18,152227.0,89.1751,89.1948,89.1355,89.1948,152227.0
2025-03-28 12:50:00,90.18,90.2,90.13,90.13,143267.0,89.1948,89.2146,89.1454,89.1454,143267.0
2025-03-28 12:55:00,90.14,90.21,90.13,90.2,130869.0,89.1553,89.2245,89.1454,89.2146,130869.0
2025-03-28 13:00:00,90.2,90.22,90.16,90.17,88664.0,89.2146,89.2344,89.1751,89.1849,88664.0
2025-03-28 13:05:00,90.16,90.26,90.15,90.26,127992.0,89.1751,89.274,89.1652,89.274,127992.0
2025-03-28 13:10:00,90.27,90.28,90.25,90.25,309014.0,89.2839,89.2937,89.2641,89.2641,309014.0
2025-03-28 13:15:00,90.26,90.26,90.19,90.21,486792.0,89.274,89.274,89.2047,89.2245,486792.0
2025-03-28 13:20:00,90.2,90.21,90.18,90.2,176574.0,89.2146,89.2245,89.1948,89.2146,176574.0
2025-03-28 13:25:00,90.2,90.27,90.2,90.26,88209.0,89.2146,89.2839,89.2146,89.274,88209.0
2025-03-28 13:30:00,90.26,90.28,90.21,90.23,84294.0,89.274,89.2937,89.2245,89.2443,84294.0
2025-03-28 13:35:00,90.23,90.25,90.21,90.21,172968.0,89.2443,89.2641,89.2245,89.2245,172968.0
2025-03-28 13:40:00,90.21,90.27,90.2,90.26,83537.0,89.2245,89.2839,89.2146,89.274,83537.0
2025-03-28 13:45:00,90.26,90.26,90.19,90.2,102443.0,89.274,89.274,89.2047,89.2146,102443.0
2025-03-28 13:50:00,90.21,90.25,90.2,90.21,141468.0,89.2245,89.2641,89.2146,89.2245,141468.0
2025-03-28 13:55:00,90.21,90.22,90.18,90.2,214781.0,89.2245,89.2344,89.1948,89.2146,214781.0
2025-03-28 14:00:00,90.2,90.24,90.2,90.23,67472.0,89.2146,89.2542,89.2146,89.2443,67472.0
2025-03-28 14:05:00,90.22,90.24,90.19,90.21,81514.0,89.2344,89.2542,89.2047,89.2245,81514.0
2025-03-28 14:10:00,90.2,90.22,90.16,90.22,177930.0,89.2146,89.2344,89.1751,89.2344,177930.0
2025-03-28 14:15:00,90.22,90.24,90.18,90.19,73945.0,89.2344,89.2542,89.1948,89.2047,73945.0
2025-03-28 14:20:00,90.19,90.26,90.19,90.26,176510.0,89.2047,89.274,89.2047,89.274,176510.0
2025-03-28 14:25:00,90.26,90.26,90.23,90.25,59619.0,89.274,89.274,89.2443,89.2641,59619.0
2025-03-28 14:30:00,90.25,90.26,90.2,90.23,102960.0,89.2641,89.274,89.2146,89.2443,102960.0
2025-03-28 14:35:00,90.24,90.25,90.2,90.23,61606.0,89.2542,89.2641,89.2146,89.2443,61606.0
2025-03-28 14:40:00,90.23,90.27,90.22,90.26,81931.0,89.2443,89.2839,89.2344,89.274,81931.0
2025-03-28 14:45:00,90.26,90.34,90.25,90.33,212234.0,89.274,89.3531,89.2641,89.3432,212234.0
2025-03-28 14:50:00,90.34,90.34,90.28,90.28,405309.0,89.3531,89.3531,89.2937,89.2937,405309.0
2025-03-28 14:55:00,90.28,90.3,90.25,90.27,296319.0,89.2937,89.3135,89.2641,89.2839,296319.0
2025-03-28 15:00:00,90.28,90.28,90.18,90.2,301969.0,89.2937,89.2937,89.1948,89.2146,301969.0
2025-03-28 15:05:00,90.19,90.2,90.14,90.15,239802.0,89.2047,89.2146,89.1553,89.1652,239802.0
2025-03-28 15:10:00,90.15,90.21,90.15,90.19,351369.0,89.1652,89.2245,89.1652,89.2047,351369.0
2025-03-28 15:15:00,90.19,90.22,90.18,90.2,168442.0,89.2047,89.2344,89.1948,89.2146,168442.0
2025-03-28 15:20:00,90.2,90.22,90.19,90.21,202910.0,89.2146,89.2344,89.2047,89.2245,202910.0
2025-03-28 15:25:00,90.2,90.22,90.18,90.2,260036.0,89.2146,89.2344,89.1948,89.2146,260036.0
2025-03-28 15:30:00,90.2,90.22,90.18,90.2,348341.0,89.2146,89.2344,89.1948,89.2146,348341.0
2025-03-28 15:35:00,90.2,90.23,90.19,90.2,217845.0,89.2146,89.2443,89.2047,89.2146,217845.0
2025-03-28 15:40:00,90.2,90.23,90.2,90.22,311397.0,89.2146,89.2443,89.2146,89.2344,311397.0
2025-03-28 15:45:00,90.22,90.25,90.2,90.2,575615.0,89.2344,89.2641,89.2146,89.2146,575615.0
2025-03-28 15:50:00,90.2,90.23,90.17,90.19,939940.0,89.2146,89.2443,89.1849,89.2047,939940.0
2025-03-28 15:55:00,90.19,90.19,90.11,90.17,2632576.0,89.2047,89.2047,89.1256,89.1849,2632576.0
2025-03-31 09:30:00,91.23,91.34,91.15,91.31,1151822.0,90.2334,90.3422,90.1542,90.3125,1151822.0
2025-03-31 09:35:00,91.31,91.31,91.16,91.18,1165094.0,90.3125,90.3125,90.1641,90.1839,1165094.0
2025-03-31 09:40:00,91.18,91.25,91.15,91.23,441647.0,90.1839,90.2531,90.1542,90.2334,441647.0
2025-03-31 09:45:00,91.24,91.27,91.09,91.12,628030.0,90.2433,90.2729,90.0949,90.1246,628030.0
2025-03-31 09:50:00,91.12,91.15,91.02,91.05,429898.0,90.1246,90.1542,90.0257,90.0553,429898.0
2025-03-31 09:55:00,91.05,91.06,90.95,91.0,933221.0,90.0553,90.0652,89.9564,90.0059,933221.0
2025-03-31 10:00:00,90.98,90.98,90.85,90.88,651565.0,89.9861,89.9861,89.8575,89.8872,651565.0
2025-03-31 10:05:00,90.88,90.98,90.88,90.9,533131.0,89.8872,89.9861,89.8872,89.907,533131.0
2025-03-31 10:10:00,90.9,91.02,90.89,90.92,271425.0,89.907,90.0257,89.8971,89.9267,271425.0
2025-03-31 10:15:00,90.93,91.02,90.9,91.0,253297.0,89.9366,90.0257,89.907,90.0059,253297.0
2025-03-31 10:20:00,90.99,91.0,90.94,91.0,241544.0,89.996,90.0059,89.9465,90.0059,241544.0
2025-03-31 10:25:00,91.0,91.07,90.99,91.06,217225.0,90.0059,90.0751,89.996,90.0652,217225.0
2025-03-31 10:30:00,91.05,91.06,90.89,90.92,320804.0,90.0553,90.0652,89.8971,89.9267,320804.0
2025-03-31 10:35:00,90.91,90.95,90.88,90.93,328271.0,89.9169,89.9564,89.8872,89.9366,328271.0
2025-03-31 10:40:00,90.94,91.01,90.92,90.95,239877.0,89.9465,90.0158,89.9267,89.9564,239877.0
2025-03-31 10:45:00,90.94,90.96,90.85,90.87,393302.0,89.9465,89.9663,89.8575,89.8773,393302.0
2025-03-31 10:50:00,90.87,90.92,90.81,90.84,284698.0,89.8773,89.9267,89.818,89.8476,284698.0
2025-03-31 10:55:00,90.83,90.85,90.78,90.85,733971.0,89.8377,89.8575,89.7883,89.8575,733971.0
2025-03-31 11:00:00,90.84,90.86,90.78,90.84,234692.0,89.8476,89.8674,89.7883,89.8476,234692.0
2025-03-31 11:05:00,90.84,90.87,90.78,90.84,170043.0,89.8476,89.8773,89.7883,89.8476,170043.0
2025-03-31 11:10:00,90.83,90.86,90.72,90.82,319977.0,89.8377,89.8674,89.7289,89.8278,319977.0
2025-03-31 11:15:00,90.81,90.84,90.79,90.84,229559.0,89.818,89.8476,89.7982,89.8476,229559.0
2025-03-31 11:20:00,90.84,90.86,90.79,90.8,334197.0,89.8476,89.8674,89.7982,89.8081,334197.0
2025-03-31 11:25:00,90.8,90.88,90.78,90.87,271965.0,89.8081,89.8872,89.7883,89.8773,271965.0
2025-03-31 11:30:00,90.88,90.91,90.8,90.88,253918.0,89.8872,89.9169,89.8081,89.8872,253918.0
2025-03-31 11:35:00,90.88,90.89,90.77,90.79,320910.0,89.8872,89.8971,89.7784,89.7982,320910.0
2025-03-31 11:40:00,90.78,90.84,90.76,90.83,135930.0,89.7883,89.8476,89.7685,89.8377,135930.0
2025-03-31 11:45:00,90.82,90.83,90.74,90.75,251754.0,89.8278,89.8377,89.7487,89.7586,251754.0
2025-03-31 11:50:00,90.75,90.76,90.71,90.76,117615.0,89.7586,89.7685,89.719,89.7685,117615.0
2025-03-31 11:55:00,90.76,90.79,90.75,90.76,205202.0,89.7685,89.7982,89.7586,89.7685,205202.0
2025-03-31 12:00:00,90.76,90.77,90.69,90.72,178058.0,89.7685,89.7784,89.6993,89.7289,178058.0
2025-03-31 12:05:00,90.71,90.76,90.7,90.76,141213.0,89.719,89.7685,89.7092,89.7685,141213.0
2025-03-31 12:10:00,90.76,90.81,90.75,90.77,105277.0,89.7685,89.818,89.7586,89.7784,105277.0
2025-03-31 12:15:00,90.78,90.78,90.69,90.7,80084.0,89.7883,89.7883,89.6993,89.7092,80084.0
2025-03-31 12:20:00,90.7,90.74,90.68,90.69,75115.0,89.7092,89.7487,89.6894,89.6993,75115.0
2025-03-31 12:25:00,90.69,90.69,90.62,90.64,397160.0,89.6993,89.6993,89.63,89.6498,397160.0
2025-03-31 12:30:00,90.64,90.66,90.6,90.61,139296.0,89.6498,89.6696,89.6102,89.6201,139296.0
2025-03-31 12:35:00,90.61,90.61,90.52,90.54,220637.0,89.6201,89.6201,89.5311,89.5509,220637.0
2025-03-31 12:40:00,90.54,90.58,90.53,90.58,127161.0,89.5509,89.5905,89.541,89.5905,127161.0
2025-03-31 12:45:00,90.57,90.6,90.56,90.56,187277.0,89.5806,89.6102,89.5707,89.5707,187277.0
2025-03-31 12:50:00,90.56,90.6,90.55,90.56,93921.0,89.5707,89.6102,89.5608,89.5707,93921.0
2025-03-31 12:55:00,90.56,90.62,90.55,90.61,138030.0,89.5707,89.63,89.5608,89.6201,138030.0
2025-03-31 13:00:00,90.61,90.62,90.56,90.57,81832.0,89.6201,89.63,89.5707,89.5806,81832.0
2025-03-31 13:05:00,90.57,90.59,90.53,90.54,136911.0,89.5806,89.6004,89.541,89.5509,136911.0
2025-03-31 13:10:00,90.54,90.55,90.48,90.48,169973.0,89.5509,89.5608,89.4916,89.4916,169973.0
2025-03-31 13:15:00,90.48,90.55,90.48,90.52,103853.0,89.4916,89.5608,89.4916,89.5311,103853.0
2025-03-31 13:20:00,90.52,90.56,90.49,90.5,102479.0,89.5311,89.5707,89.5014,89.5113,102479.0
2025-03-31 13:25:00,90.5,90.53,90.47,90.5,246894.0,89.5113,89.541,89.4817,89.5113,246894.0
2025-03-31 13:30:00,90.5,90.51,90.45,90.45,132745.0,89.5113,89.5212,89.4619,89.4619,132745.0
2025-03-31 13:35:00,90.46,90.52,90.46,90.49,195816.0,89.4718,89.5311,89.4718,89.5014,195816.0
2025-03-31 13:40:00,90.49,90.53,90.48,90.53,149343.0,89.5014,89.541,89.4916,89.541,149343.0
2025-03-31 13:45:00,90.53,90.53,90.49,90.5,213375.0,89.541,89.541,89.5014,89.5113,213375.0
2025-03-31 13:50:00,90.5,90.52,90.42,90.43,225792.0,89.5113,89.5311,89.4322,89.4421,225792.0
2025-03-31 13:55:00,90.44,90.53,90.43,90.52,132745.0,89.452,89.541,89.4421,89.5311,132745.0
2025-03-31 14:00:00,90.52,90.52,90.47,90.47,50661.0,89.5311,89.5311,89.4817,89.4817,50661.0
2025-03-31 14:05:00,90.48,90.5,90.45,90.46,175315.0,89.4916,89.5113,89.4619,89.4718,175315.0
2025-03-31 14:10:00,90.46,90.47,90.37,90.39,169992.0,89.4718,89.4817,89.3828,89.4025,169992.0
2025-03-31 14:15:00,90.39,90.42,90.36,90.37,186717.0,89.4025,89.4322,89.3729,89.3828,186717.0
2025-03-31 14:20:00,90.36,90.41,90.36,90.4,160921.0,89.3729,89.4223,89.3729,89.4124,160921.0
2025-03-31 14:25:00,90.4,90.41,90.36,90.4,462329.0,89.4124,89.4223,89.3729,89.4124,462329.0
2025-03-31 14:30:00,90.4,90.42,90.39,90.41,73545.0,89.4124,89.4322,89.4025,89.4223,73545.0
2025-03-31 14:35:00,90.41,90.44,90.4,90.43,72436.0,89.4223,89.452,89.4124,89.4421,72436.0
2025-03-31 14:40:00,90.43,90.45,90.41,90.44,116996.0,89.4421,89.4619,89.4223,89.452,116996.0
2025-03-31 14:45:00,90.45,90.51,90.45,90.5,119821.0,89.4619,89.5212,89.4619,89.5113,119821.0
2025-03-31 14:50:00,90.5,90.52,90.46,90.48,118121.0,89.5113,89.5311,89.4718,89.4916,118121.0
2025-03-31 14:55:00,90.49,90.56,90.48,90.53,369760.0,89.5014,89.5707,89.4916,89.541,369760.0
2025-03-31 15:00:00,90.54,90.66,90.52,90.65,308979.0,89.5509,89.6696,89.5311,89.6597,308979.0
2025-03-31 15:05:00,90.65,90.75,90.64,90.75,388186.0,89.6597,89.7586,89.6498,89.7586,388186.0
2025-03-31 15:10:00,90.75,90.82,90.74,90.77,310171.0,89.7586,89.8278,89.7487,89.7784,310171.0
2025-03-31 15:15:00,90.77,90.85,90.75,90.84,158211.0,89.7784,89.8575,89.7586,89.8476,158211.0
2025-03-31 15:20:00,90.83,90.86,90.81,90.85,286451.0,89.8377,89.8674,89.818,89.8575,286451.0
2025-03-31 15:25:00,90.86,90.88,90.82,90.88,543500.0,89.8674,89.8872,89.8278,89.8872,543500.0
2025-03-31 15:30:00,90.88,90.88,90.8,90.81,417897.0,89.8872,89.8872,89.8081,89.818,417897.0
2025-03-31 15:35:00,90.81,90.86,90.78,90.83,410740.0,89.818,89.8674,89.7883,89.8377,410740.0
2025-03-31 15:40:00,90.83,90.9,90.77,90.9,815903.0,89.8377,89.907,89.7784,89.907,815903.0
2025-03-31 15:45:00,90.9,90.98,90.9,90.98,1197412.0,89.907,89.9861,89.907,89.9861,1197412.0
2025-03-31 15:50:00,90.98,91.04,90.94,90.97,1509688.0,89.9861,90.0454,89.9465,89.9762,1509688.0
2025-03-31 15:55:00,90.97,91.04,90.84,90.99,3653356.0,89.9762,90.0454,89.8476,89.996,3653356.0
2025-04-01 09:30:00,91.25,91.34,91.21,91.33,1311055.0,90.5743,90.6637,90.5346,90.6537,1311055.0
2025-04-01 09:35:00,91.33,91.38,91.28,91.31,486982.0,90.6537,90.7034,90.6041,90.6339,486982.0
2025-04-01 09:40:00,91.32,91.38,91.3,91.35,350351.0,90.6438,90.7034,90.624,90.6736,350351.0
2025-04-01 09:45:00,91.36,91.36,91.24,91.29,440700.0,90.6835,90.6835,90.5644,90.614,440700.0
2025-04-01 09:50:00,91.29,91.32,91.26,91.31,245107.0,90.614,90.6438,90.5843,90.6339,245107.0
2025-04-01 09:55:00,91.31,91.37,91.29,91.35,538534.0,90.6339,90.6934,90.614,90.6736,538534.0
2025-04-01 10:00:00,91.36,91.64,91.35,91.63,1235301.0,90.6835,90.9614,90.6736,90.9515,1235301.0
2025-04-01 10:05:00,91.63,91.75,91.59,91.73,569539.0,90.9515,91.0706,90.9118,91.0508,569539.0
2025-04-01 10:10:00,91.73,91.9,91.73,91.9,704676.0,91.0508,91.2195,91.0508,91.2195,704676.0
2025-04-01 10:15:00,91.89,91.91,91.81,91.84,695983.0,91.2096,91.2294,91.1302,91.16,695983.0
2025-04-01 10:20:00,91.84,91.89,91.75,91.77,564498.0,91.16,91.2096,91.0706,91.0905,564498.0
2025-04-01 10:25:00,91.78,91.83,91.74,91.81,637973.0,91.1004,91.15,91.0607,91.1302,637973.0
2025-04-01 10:30:00,91.83,91.84,91.77,91.77,651110.0,91.15,91.16,91.0905,91.0905,651110.0
2025-04-01 10:35:00,91.77,91.8,91.66,91.74,450152.0,91.0905,91.1203,90.9813,91.0607,450152.0
2025-04-01 10:40:00,91.74,91.77,91.61,91.65,562328.0,91.0607,91.0905,90.9317,90.9714,562328.0
2025-04-01 10:45:00,91.65,91.74,91.65,91.7,288761.0,90.9714,91.0607,90.9714,91.021,288761.0
2025-04-01 10:50:00,91.7,91.72,91.56,91.59,761358.0,91.021,91.0408,90.882,90.9118,761358.0
2025-04-01 10:55:00,91.59,91.6,91.43,91.46,464669.0,90.9118,90.9217,90.753,90.7828,464669.0
2025-04-01 11:00:00,91.46,91.51,91.36,91.44,209432.0,90.7828,90.8324,90.6835,90.7629,209432.0
2025-04-01 11:05:00,91.43,91.46,91.38,91.43,262956.0,90.753,90.7828,90.7034,90.753,262956.0
2025-04-01 11:10:00,91.44,91.5,91.42,91.44,212745.0,90.7629,90.8225,90.7431,90.7629,212745.0
2025-04-01 11:15:00,91.44,91.51,91.38,91.42,172958.0,90.7629,90.8324,90.7034,90.7431,172958.0
2025-04-01 11:20:00,91.43,91.49,91.4,91.43,155800.0,90.753,90.8125,90.7232,90.753,155800.0
2025-04-01 11:25:00,91.43,91.56,91.4,91.56,214369.0,90.753,90.882,90.7232,90.882,214369.0
2025-04-01 11:30:00,91.56,91.59,91.53,91.57,252900.0,90.882,90.9118,90.8523,90.892,252900.0
2025-04-01 11:35:00,91.56,91.69,91.55,91.66,296941.0,90.882,91.0111,90.8721,90.9813,296941.0
2025-04-01 11:40:00,91.66,91.71,91.6,91.67,328304.0,90.9813,91.0309,90.9217,90.9912,328304.0
2025-04-01 11:45:00,91.68,91.76,91.66,91.68,275945.0,91.0011,91.0805,90.9813,91.0011,275945.0
2025-04-01 11:50:00,91.68,91.76,91.66,91.67,229683.0,91.0011,91.0805,90.9813,90.9912,229683.0
2025-04-01 11:55:00,91.67,91.7,91.6,91.61,208198.0,90.9912,91.021,90.9217,90.9317,208198.0
2025-04-01 12:00:00,91.62,91.64,91.51,91.6,315485.0,90.9416,90.9614,90.8324,90.9217,315485.0
2025-04-01 12:05:00,91.61,91.63,91.52,91.52,116815.0,90.9317,90.9515,90.8423,90.8423,116815.0
2025-04-01 12:10:00,91.53,91.54,91.44,91.45,210907.0,90.8523,90.8622,90.7629,90.7728,210907.0
2025-04-01 12:15:00,91.45,91.46,91.37,91.42,246294.0,90.7728,90.7828,90.6934,90.7431,246294.0
2025-04-01 12:20:00,91.42,91.45,91.38,91.43,155479.0,90.7431,90.7728,90.7034,90.753,155479.0
2025-04-01 12:25:00,91.44,91.5,91.44,91.48,107007.0,90.7629,90.8225,90.7629,90.8026,107007.0
2025-04-01 12:30:00,91.47,91.58,91.47,91.56,138735.0,90.7927,90.9019,90.7927,90.882,138735.0
2025-04-01 12:35:00,91.56,91.6,91.53,91.58,78993.0,90.882,90.9217,90.8523,90.9019,78993.0
2025-04-01 12:40:00,91.58,91.63,91.55,91.62,143765.0,90.9019,90.9515,90.8721,90.9416,143765.0
2025-04-01 12:45:00,91.62,91.63,91.54,91.55,124795.0,90.9416,90.9515,90.8622,90.8721,124795.0
2025-04-01 12:50:00,91.55,91.55,91.45,91.5,189456.0,90.8721,90.8721,90.7728,90.8225,189456.0
2025-04-01 12:55:00,91.5,91.52,91.47,91.49,312395.0,90.8225,90.8423,90.7927,90.8125,312395.0
2025-04-01 13:00:00,91.5,91.51,91.46,91.5,412235.0,90.8225,90.8324,90.7828,90.8225,412235.0
2025-04-01 13:05:00,91.5,91.52,91.47,91.51,115543.0,90.8225,90.8423,90.7927,90.8324,115543.0
2025-04-01 13:10:00,91.51,91.54,91.48,91.48,141351.0,90.8324,90.8622,90.8026,90.8026,141351.0
2025-04-01 13:15:00,91.48,91.56,91.46,91.56,91456.0,90.8026,90.882,90.7828,90.882,91456.0
2025-04-01 13:20:00,91.55,91.58,91.52,91.57,233258.0,90.8721,90.9019,90.8423,90.892,233258.0
2025-04-01 13:25:00,91.56,91.58,91.53,91.56,278138.0,90.882,90.9019,90.8523,90.882,278138.0
2025-04-01 13:30:00,91.56,91.58,91.53,91.58,172729.0,90.882,90.9019,90.8523,90.9019,172729.0
2025-04-01 13:35:00,91.58,91.6,91.56,91.57,62734.0,90.9019,90.9217,90.882,90.892,62734.0
2025-04-01 13:40:00,91.58,91.58,91.52,91.56,54053.0,90.9019,90.9019,90.8423,90.882,54053.0
2025-04-01 13:45:00,91.55,91.56,91.5,91.51,81138.0,90.8721,90.882,90.8225,90.8324,81138.0
2025-04-01 13:50:00,91.51,91.53,91.48,91.52,80754.0,90.8324,90.8523,90.8026,90.8423,80754.0
2025-04-01 13:55:00,91.52,91.55,91.51,91.55,251141.0,90.8423,90.8721,90.8324,90.8721,251141.0
2025-04-01 14:00:00,91.55,91.65,91.53,91.64,361812.0,90.8721,90.9714,90.8523,90.9614,361812.0
2025-04-01 14:05:00,91.64,91.67,91.62,91.67,247432.0,90.9614,90.9912,90.9416,90.9912,247432.0
2025-04-01 14:10:00,91.68,91.7,91.63,91.64,188032.0,91.0011,91.021,90.9515,90.9614,188032.0
2025-04-01 14:15:00,91.64,91.71,91.63,91.7,343711.0,90.9614,91.0309,90.9515,91.021,343711.0
2025-04-01 14:20:00,91.69,91.73,91.68,91.72,160899.0,91.0111,91.0508,91.0011,91.0408,160899.0
2025-04-01 14:25:00,91.71,91.74,91.69,91.72,154282.0,91.0309,91.0607,91.0111,91.0408,154282.0
2025-04-01 14:30:00,91.72,91.73,91.64,91.68,195558.0,91.0408,91.0508,90.9614,91.0011,195558.0
2025-04-01 14:35:00,91.67,91.7,91.66,91.69,77428.0,90.9912,91.021,90.9813,91.0111,77428.0
2025-04-01 14:40:00,91.68,91.68,91.65,91.66,75305.0,91.0011,91.0011,90.9714,90.9813,75305.0
2025-04-01 14:45:00,91.66,91.7,91.65,91.67,169410.0,90.9813,91.021,90.9714,90.9912,169410.0
2025-04-01 14:50:00,91.68,91.71,91.66,91.69,154316.0,91.0011,91.0309,90.9813,91.0111,154316.0
2025-04-01 14:55:00,91.69,91.7,91.63,91.65,262587.0,91.0111,91.021,90.9515,90.9714,262587.0
2025-04-01 15:00:00,91.65,91.65,91.56,91.56,190410.0,90.9714,90.9714,90.882,90.882,190410.0
2025-04-01 15:05:00,91.56,91.58,91.54,91.56,141352.0,90.882,90.9019,90.8622,90.882,141352.0
2025-04-01 15:10:00,91.56,91.61,91.54,91.56,259221.0,90.882,90.9317,90.8622,90.882,259221.0
2025-04-01 15:15:00,91.55,91.58,91.51,91.56,267582.0,90.8721,90.9019,90.8324,90.882,267582.0
2025-04-01 15:20:00,91.56,91.57,91.53,91.55,141733.0,90.882,90.892,90.8523,90.8721,141733.0
2025-04-01 15:25:00,91.56,91.56,91.53,91.55,174259.0,90.882,90.882,90.8523,90.8721,174259.0
2025-04-01 15:30:00,91.56,91.57,91.49,91.52,290604.0,90.882,90.892,90.8125,90.8423,290604.0
2025-04-01 15:35:00,91.52,91.53,91.48,91.5,222832.0,90.8423,90.8523,90.8026,90.8225,222832.0
2025-04-01 15:40:00,91.5,91.5,91.48,91.49,183387.0,90.8225,90.8225,90.8026,90.8125,183387.0
2025-04-01 15:45:00,91.49,91.51,91.44,91.45,370837.0,90.8125,90.8324,90.7629,90.7728,370837.0
2025-04-01 15:50:00,91.44,91.46,91.41,91.42,718262.0,90.7629,90.7828,90.7331,90.7431,718262.0
2025-04-01 15:55:00,91.42,91.49,91.42,91.47,1810350.0,90.7431,90.8125,90.7431,90.7927,1810350.0
2025-04-02 09:30:00,92.38,92.38,92.19,92.22,778798.0,91.696,91.696,91.5074,91.5371,778798.0
2025-04-02 09:35:00,92.21,92.21,92.02,92.06,546565.0,91.5272,91.5272,91.3386,91.3783,546565.0
2025-04-02 09:40:00,92.05,92.1,92.03,92.03,570000.0,91.3684,91.418,91.3485,91.3485,570000.0
2025-04-02 09:45:00,92.03,92.04,91.93,91.94,484725.0,91.3485,91.3585,91.2493,91.2592,484725.0
2025-04-02 09:50:00,91.94,91.97,91.84,91.95,667549.0,91.2592,91.289,91.16,91.2691,667549.0
2025-04-02 09:55:00,91.95,91.97,91.93,91.95,187075.0,91.2691,91.289,91.2493,91.2691,187075.0
2025-04-02 10:00:00,91.95,91.95,91.77,91.79,521107.0,91.2691,91.2691,91.0905,91.1103,521107.0
2025-04-02 10:05:00,91.79,91.96,91.73,91.95,369376.0,91.1103,91.2791,91.0508,91.2691,369376.0
2025-04-02 10:10:00,91.95,92.05,91.92,91.95,769780.0,91.2691,91.3684,91.2394,91.2691,769780.0
2025-04-02 10:15:00,91.95,91.99,91.84,91.86,733868.0,91.2691,91.3088,91.16,91.1798,733868.0
2025-04-02 10:20:00,91.86,91.9,91.81,91.83,280777.0,91.1798,91.2195,91.1302,91.15,280777.0
2025-04-02 10:25:00,91.84,91.92,91.84,91.87,221033.0,91.16,91.2394,91.16,91.1897,221033.0
2025-04-02 10:30:00,91.88,91.96,91.85,91.95,201374.0,91.1997,91.2791,91.1699,91.2691,201374.0
2025-04-02 10:35:00,91.95,91.97,91.81,91.83,311815.0,91.2691,91.289,91.1302,91.15,311815.0
2025-04-02 10:40:00,91.83,91.85,91.68,91.78,803047.0,91.15,91.1699,91.0011,91.1004,803047.0
2025-04-02 10:45:00,91.78,91.79,91.69,91.71,225616.0,91.1004,91.1103,91.0111,91.0309,225616.0
2025-04-02 10:50:00,91.7,91.71,91.65,91.68,157591.0,91.021,91.0309,90.9714,91.0011,157591.0
2025-04-02 10:55:00,91.67,91.7,91.6,91.62,235287.0,90.9912,91.021,90.9217,90.9416,235287.0
2025-04-02 11:00:00,91.63,91.74,91.62,91.66,320974.0,90.9515,91.0607,90.9416,90.9813,320974.0
2025-04-02 11:05:00,91.66,91.69,91.62,91.65,428257.0,90.9813,91.0111,90.9416,90.9714,428257.0
2025-04-02 11:10:00,91.65,91.77,91.64,91.77,210364.0,90.9714,91.0905,90.9614,91.0905,210364.0
2025-04-02 11:15:00,91.77,91.79,91.69,91.7,196917.0,91.0905,91.1103,91.0111,91.021,196917.0
2025-04-02 11:20:00,91.69,91.7,91.35,91.35,877977.0,91.0111,91.021,90.6736,90.6736,877977.0
2025-04-02 11:25:00,91.36,91.36,91.27,91.33,633399.0,90.6835,90.6835,90.5942,90.6537,633399.0
2025-04-02 11:30:00,91.34,91.38,91.3,91.32,400487.0,90.6637,90.7034,90.624,90.6438,400487.0
2025-04-02 11:35:00,91.33,91.36,91.26,91.27,388262.0,90.6537,90.6835,90.5843,90.5942,388262.0
2025-04-02 11:40:00,91.27,91.32,91.21,91.31,472957.0,90.5942,90.6438,90.5346,90.6339,472957.0
2025-04-02 11:45:00,91.31,91.37,91.29,91.32,273988.0,90.6339,90.6934,90.614,90.6438,273988.0
2025-04-02 11:50:00,91.33,91.4,91.27,91.28,264097.0,90.6537,90.7232,90.5942,90.6041,264097.0
2025-04-02 11:55:00,91.28,91.31,91.21,91.23,415061.0,90.6041,90.6339,90.5346,90.5545,415061.0
2025-04-02 12:00:00,91.23,91.31,91.22,91.31,86783.0,90.5545,90.6339,90.5445,90.6339,86783.0
2025-04-02 12:05:00,91.31,91.32,91.22,91.31,227392.0,90.6339,90.6438,90.5445,90.6339,227392.0
2025-04-02 12:10:00,91.31,91.32,91.19,91.19,166647.0,90.6339,90.6438,90.5148,90.5148,166647.0
2025-04-02 12:15:00,91.19,91.21,91.11,91.12,97846.0,90.5148,90.5346,90.4354,90.4453,97846.0
2025-04-02 12:20:00,91.11,91.13,90.96,90.99,222832.0,90.4354,90.4552,90.2865,90.3163,222832.0
2025-04-02 12:25:00,90.99,91.04,90.89,90.91,211075.0,90.3163,90.3659,90.217,90.2368,211075.0
2025-04-02 12:30:00,90.9,90.93,90.88,90.92,306401.0,90.2269,90.2567,90.2071,90.2468,306401.0
2025-04-02 12:35:00,90.92,90.99,90.89,90.94,338361.0,90.2468,90.3163,90.217,90.2666,338361.0
2025-04-02 12:40:00,90.94,90.95,90.9,90.91,198831.0,90.2666,90.2765,90.2269,90.2368,198831.0
2025-04-02 12:45:00,90.9,90.94,90.7,90.71,331618.0,90.2269,90.2666,90.0284,90.0383,331618.0
2025-04-02 12:50:00,90.7,90.8,90.66,90.8,804849.0,90.0284,90.1277,89.9887,90.1277,804849.0
2025-04-02 12:55:00,90.79,90.9,90.78,90.88,668214.0,90.1177,90.2269,90.1078,90.2071,668214.0
2025-04-02 13:00:00,90.86,90.9,90.84,90.87,170467.0,90.1872,90.2269,90.1674,90.1971,170467.0
2025-04-02 13:05:00,90.87,90.87,90.81,90.85,684034.0,90.1971,90.1971,90.1376,90.1773,684034.0
2025-04-02 13:10:00,90.85,90.87,90.81,90.86,250704.0,90.1773,90.1971,90.1376,90.1872,250704.0
2025-04-02 13:15:00,90.86,90.89,90.84,90.84,198520.0,90.1872,90.217,90.1674,90.1674,198520.0
2025-04-02 13:20:00,90.84,90.91,90.81,90.81,210935.0,90.1674,90.2368,90.1376,90.1376,210935.0
2025-04-02 13:25:00,90.81,90.84,90.78,90.83,190479.0,90.1376,90.1674,90.1078,90.1574,190479.0
2025-04-02 13:30:00,90.83,90.9,90.82,90.88,124715.0,90.1574,90.2269,90.1475,90.2071,124715.0
2025-04-02 13:35:00,90.88,90.92,90.87,90.91,258456.0,90.2071,90.2468,90.1971,90.2368,258456.0
2025-04-02 13:40:00,90.9,90.95,90.89,90.89,151544.0,90.2269,90.2765,90.217,90.217,151544.0
2025-04-02 13:45:00,90.9,90.99,90.89,90.93,171757.0,90.2269,90.3163,90.217,90.2567,171757.0
2025-04-02 13:50:00,90.93,90.96,90.89,90.9,201046.0,90.2567,90.2865,90.217,90.2269,201046.0
2025-04-02 13:55:00,90.9,90.94,90.87,90.92,202166.0,90.2269,90.2666,90.1971,90.2468,202166.0
2025-04-02 14:00:00,90.92,90.94,90.86,90.94,604393.0,90.2468,90.2666,90.1872,90.2666,604393.0
2025-04-02 14:05:00,90.95,91.01,90.94,90.96,192176.0,90.2765,90.3361,90.2666,90.2865,192176.0
2025-04-02 14:10:00,90.97,90.97,90.92,90.95,62187.0,90.2964,90.2964,90.2468,90.2765,62187.0
2025-04-02 14:15:00,90.95,91.04,90.93,91.03,243575.0,90.2765,90.3659,90.2567,90.356,243575.0
2025-04-02 14:20:00,91.02,91.1,91.01,91.08,114859.0,90.346,90.4254,90.3361,90.4056,114859.0
2025-04-02 14:25:00,91.08,91.08,91.03,91.07,147085.0,90.4056,90.4056,90.356,90.3957,147085.0
2025-04-02 14:30:00,91.08,91.09,91.0,91.01,78639.0,90.4056,90.4155,90.3262,90.3361,78639.0
2025-04-02 14:35:00,91.0,91.02,90.94,90.95,150141.0,90.3262,90.346,90.2666,90.2765,150141.0
2025-04-02 14:40:00,90.95,90.98,90.92,90.97,268222.0,90.2765,90.3063,90.2468,90.2964,268222.0
2025-04-02 14:45:00,90.97,91.0,90.96,90.96,81353.0,90.2964,90.3262,90.2865,90.2865,81353.0
2025-04-02 14:50:00,90.97,91.06,90.96,91.06,188192.0,90.2964,90.3857,90.2865,90.3857,188192.0
2025-04-02 14:55:00,91.05,91.14,91.05,91.11,238694.0,90.3758,90.4651,90.3758,90.4354,238694.0
2025-04-02 15:00:00,91.11,91.14,91.08,91.09,356717.0,90.4354,90.4651,90.4056,90.4155,356717.0
2025-04-02 15:05:00,91.09,91.19,91.09,91.17,287029.0,90.4155,90.5148,90.4155,90.4949,287029.0
2025-04-02 15:10:00,91.17,91.21,91.15,91.21,169570.0,90.4949,90.5346,90.4751,90.5346,169570.0
2025-04-02 15:15:00,91.2,91.23,91.16,91.2,181321.0,90.5247,90.5545,90.485,90.5247,181321.0
2025-04-02 15:20:00,91.2,91.26,91.18,91.23,218919.0,90.5247,90.5843,90.5048,90.5545,218919.0
2025-04-02 15:25:00,91.22,91.28,91.21,91.21,321653.0,90.5445,90.6041,90.5346,90.5346,321653.0
2025-04-02 15:30:00,91.22,91.27,91.19,91.27,224190.0,90.5445,90.5942,90.5148,90.5942,224190.0
2025-04-02 15:35:00,91.27,91.29,91.21,91.23,230821.0,90.5942,90.614,90.5346,90.5545,230821.0
2025-04-02 15:40:00,91.22,91.24,91.17,91.2,226030.0,90.5445,90.5644,90.4949,90.5247,226030.0
2025-04-02 15:45:00,91.2,91.23,91.18,91.23,237484.0,90.5247,90.5545,90.5048,90.5545,237484.0
2025-04-02 15:50:00,91.23,91.32,91.22,91.31,417499.0,90.5545,90.6438,90.5445,90.6339,417499.0
2025-04-02 15:55:00,91.31,91.42,91.3,91.42,1924988.0,90.6339,90.7431,90.624,90.7431,1924988.0
2025-04-03 09:30:00,92.52,92.59,92.35,92.38,2121300.0,91.8349,91.9044,91.6662,91.696,2121300.0
2025-04-03 09:35:00,92.37,92.53,92.34,92.39,1471621.0,91.686,91.8448,91.6563,91.7059,1471621.0
2025-04-03 09:40:00,92.39,92.48,92.36,92.43,1224827.0,91.7059,91.7952,91.6761,91.7456,1224827.0
2025-04-03 09:45:00,92.44,92.6,92.4,92.6,830874.0,91.7555,91.9143,91.7158,91.9143,830874.0
2025-04-03 09:50:00,92.59,92.61,92.52,92.59,738904.0,91.9044,91.9243,91.8349,91.9044,738904.0
2025-04-03 09:55:00,92.58,92.63,92.45,92.48,881751.0,91.8945,91.9441,91.7654,91.7952,881751.0
2025-04-03 10:00:00,92.48,92.73,92.48,92.52,1588678.0,91.7952,92.0434,91.7952,91.8349,1588678.0
2025-04-03 10:05:00,92.52,92.55,92.33,92.37,795268.0,91.8349,91.8647,91.6463,91.686,795268.0
2025-04-03 10:10:00,92.38,92.54,92.33,92.39,581352.0,91.696,91.8548,91.6463,91.7059,581352.0
2025-04-03 10:15:00,92.38,92.38,92.21,92.32,818746.0,91.696,91.696,91.5272,91.6364,818746.0
2025-04-03 10:20:00,92.34,92.42,92.27,92.29,735664.0,91.6563,91.7357,91.5868,91.6066,735664.0
2025-04-03 10:25:00,92.29,92.43,92.22,92.4,845870.0,91.6066,91.7456,91.5371,91.7158,845870.0
2025-04-03 10:30:00,92.41,92.44,92.32,92.41,423744.0,91.7257,91.7555,91.6364,91.7257,423744.0
2025-04-03 10:35:00,92.41,92.59,92.4,92.58,308098.0,91.7257,91.9044,91.7158,91.8945,308098.0
2025-04-03 10:40:00,92.58,92.61,92.43,92.56,553253.0,91.8945,91.9243,91.7456,91.8746,553253.0
2025-04-03 10:45:00,92.56,92.66,92.55,92.62,354336.0,91.8746,91.9739,91.8647,91.9342,354336.0
2025-04-03 10:50:00,92.62,92.65,92.5,92.51,814533.0,91.9342,91.964,91.8151,91.825,814533.0
2025-04-03 10:55:00,92.5,92.53,92.4,92.51,592633.0,91.8151,91.8448,91.7158,91.825,592633.0
2025-04-03 11:00:00,92.52,92.64,92.45,92.59,444618.0,91.8349,91.954,91.7654,91.9044,444618.0
2025-04-03 11:05:00,92.59,92.67,92.52,92.66,593387.0,91.9044,91.9838,91.8349,91.9739,593387.0
2025-04-03 11:10:00,92.66,92.66,92.39,92.5,698748.0,91.9739,91.9739,91.7059,91.8151,698748.0
2025-04-03 11:15:00,92.51,92.51,92.33,92.37,406605.0,91.825,91.825,91.6463,91.686,406605.0
2025-04-03 11:20:00,92.37,92.45,92.28,92.33,408393.0,91.686,91.7654,91.5967,91.6463,408393.0
2025-04-03 11:25:00,92.34,92.35,92.19,92.25,604880.0,91.6563,91.6662,91.5074,91.5669,604880.0
2025-04-03 11:30:00,92.25,92.36,92.23,92.25,585145.0,91.5669,91.6761,91.5471,91.5669,585145.0
2025-04-03 11:35:00,92.25,92.3,92.15,92.2,378383.0,91.5669,91.6165,91.4677,91.5173,378383.0
2025-04-03 11:40:00,92.2,92.24,92.09,92.11,452074.0,91.5173,91.557,91.4081,91.428,452074.0
2025-04-03 11:45:00,92.11,92.24,92.05,92.08,547689.0,91.428,91.557,91.3684,91.3982,547689.0
2025-04-03 11:50:00,92.08,92.17,92.01,92.01,484356.0,91.3982,91.4875,91.3287,91.3287,484356.0
2025-04-03 11:55:00,92.01,92.06,91.97,92.06,461473.0,91.3287,91.3783,91.289,91.3783,461473.0
2025-04-03 12:00:00,92.06,92.08,91.92,92.04,460226.0,91.3783,91.3982,91.2394,91.3585,460226.0
2025-04-03 12:05:00,92.04,92.04,91.94,92.0,477668.0,91.3585,91.3585,91.2592,91.3188,477668.0
2025-04-03 12:10:00,92.01,92.02,91.85,91.92,603603.0,91.3287,91.3386,91.1699,91.2394,603603.0
2025-04-03 12:15:00,91.91,91.97,91.88,91.89,239972.0,91.2294,91.289,91.1997,91.2096,239972.0
2025-04-03 12:20:00,91.9,91.97,91.88,91.89,280749.0,91.2195,91.289,91.1997,91.2096,280749.0
2025-04-03 12:25:00,91.89,92.04,91.88,91.98,617874.0,91.2096,91.3585,91.1997,91.2989,617874.0
2025-04-03 12:30:00,91.97,92.08,91.89,92.08,312078.0,91.289,91.3982,91.2096,91.3982,312078.0
2025-04-03 12:35:00,92.08,92.14,92.05,92.09,176994.0,91.3982,91.4577,91.3684,91.4081,176994.0
2025-04-03 12:40:00,92.1,92.1,91.92,92.0,434347.0,91.418,91.418,91.2394,91.3188,434347.0
2025-04-03 12:45:00,92.0,92.09,91.99,92.06,293791.0,91.3188,91.4081,91.3088,91.3783,293791.0
2025-04-03 12:50:00,92.08,92.19,92.05,92.14,262108.0,91.3982,91.5074,91.3684,91.4577,262108.0
2025-04-03 12:55:00,92.15,92.2,92.14,92.18,289228.0,91.4677,91.5173,91.4577,91.4974,289228.0
2025-04-03 13:00:00,92.17,92.22,92.13,92.16,314436.0,91.4875,91.5371,91.4478,91.4776,314436.0
2025-04-03 13:05:00,92.16,92.21,92.09,92.19,285207.0,91.4776,91.5272,91.4081,91.5074,285207.0
2025-04-03 13:10:00,92.2,92.29,92.18,92.24,246732.0,91.5173,91.6066,91.4974,91.557,246732.0
2025-04-03 13:15:00,92.24,92.28,92.22,92.26,167731.0,91.557,91.5967,91.5371,91.5768,167731.0
2025-04-03 13:20:00,92.26,92.32,92.23,92.28,289358.0,91.5768,91.6364,91.5471,91.5967,289358.0
2025-04-03 13:25:00,92.28,92.29,92.23,92.26,347479.0,91.5967,91.6066,91.5471,91.5768,347479.0
2025-04-03 13:30:00,92.25,92.28,92.21,92.25,249278.0,91.5669,91.5967,91.5272,91.5669,249278.0
2025-04-03 13:35:00,92.24,92.24,92.07,92.11,288364.0,91.557,91.557,91.3883,91.428,288364.0
2025-04-03 13:40:00,92.11,92.19,92.11,92.17,191865.0,91.428,91.5074,91.428,91.4875,191865.0
2025-04-03 13:45:00,92.16,92.21,92.12,92.19,170111.0,91.4776,91.5272,91.4379,91.5074,170111.0
2025-04-03 13:50:00,92.19,92.29,92.19,92.25,133890.0,91.5074,91.6066,91.5074,91.5669,133890.0
2025-04-03 13:55:00,92.25,92.3,92.23,92.29,137530.0,91.5669,91.6165,91.5471,91.6066,137530.0
2025-04-03 14:00:00,92.3,92.3,92.22,92.27,187079.0,91.6165,91.6165,91.5371,91.5868,187079.0
2025-04-03 14:05:00,92.27,92.28,92.22,92.23,162717.0,91.5868,91.5967,91.5371,91.5471,162717.0
2025-04-03 14:10:00,92.23,92.32,92.23,92.28,414979.0,91.5471,91.6364,91.5471,91.5967,414979.0
2025-04-03 14:15:00,92.28,92.3,92.2,92.21,141793.0,91.5967,91.6165,91.5173,91.5272,141793.0
2025-04-03 14:20:00,92.21,92.23,92.14,92.17,319628.0,91.5272,91.5471,91.4577,91.4875,319628.0
2025-04-03 14:25:00,92.18,92.2,92.15,92.16,112634.0,91.4974,91.5173,91.4677,91.4776,112634.0
2025-04-03 14:30:00,92.15,92.2,92.11,92.16,298789.0,91.4677,91.5173,91.428,91.4776,298789.0
2025-04-03 14:35:00,92.16,92.17,92.06,92.08,268436.0,91.4776,91.4875,91.3783,91.3982,268436.0
2025-04-03 14:40:00,92.08,92.09,91.99,92.01,223216.0,91.3982,91.4081,91.3088,91.3287,223216.0
2025-04-03 14:45:00,92.01,92.05,91.95,91.99,235538.0,91.3287,91.3684,91.2691,91.3088,235538.0
2025-04-03 14:50:00,91.99,92.03,91.95,92.02,169453.0,91.3088,91.3485,91.2691,91.3386,169453.0
2025-04-03 14:55:00,92.02,92.05,91.99,92.04,393670.0,91.3386,91.3684,91.3088,91.3585,393670.0
2025-04-03 15:00:00,92.03,92.07,92.0,92.05,593118.0,91.3485,91.3883,91.3188,91.3684,593118.0
2025-04-03 15:05:00,92.06,92.07,91.98,92.03,265448.0,91.3783,91.3883,91.2989,91.3485,265448.0
2025-04-03 15:10:00,92.02,92.09,92.0,92.01,258564.0,91.3386,91.4081,91.3188,91.3287,258564.0
2025-04-03 15:15:00,92.01,92.13,92.0,92.08,495713.0,91.3287,91.4478,91.3188,91.3982,495713.0
2025-04-03 15:20:00,92.07,92.11,92.05,92.07,262565.0,91.3883,91.428,91.3684,91.3883,262565.0
2025-04-03 15:25:00,92.07,92.1,92.0,92.02,267029.0,91.3883,91.418,91.3188,91.3386,267029.0
2025-04-03 15:30:00,92.02,92.1,92.01,92.08,293531.0,91.3386,91.418,91.3287,91.3982,293531.0
2025-04-03 15:35:00,92.08,92.11,91.97,91.98,330991.0,91.3982,91.428,91.289,91.2989,330991.0
2025-04-03 15:40:00,91.98,92.0,91.91,91.93,491769.0,91.2989,91.3188,91.2294,91.2493,491769.0
2025-04-03 15:45:00,91.94,92.01,91.91,91.98,422407.0,91.2592,91.3287,91.2294,91.2989,422407.0
2025-04-03 15:50:00,91.98,92.04,91.97,92.0,951565.0,91.2989,91.3585,91.289,91.3188,951565.0
2025-04-03 15:55:00,92.0,92.01,91.84,91.87,4833785.0,91.3188,91.3287,91.16,91.1897,4833785.0
2025-04-04 09:30:00,93.65,93.69,93.34,93.49,2609978.0,92.9566,92.9963,92.6488,92.7977,2609978.0
2025-04-04 09:35:00,93.49,93.72,93.44,93.48,2164604.0,92.7977,93.026,92.7481,92.7878,2164604.0
2025-04-04 09:40:00,93.48,93.65,93.34,93.48,1486607.0,92.7878,92.9566,92.6488,92.7878,1486607.0
2025-04-04 09:45:00,93.47,93.57,93.26,93.34,2000027.0,92.7779,92.8771,92.5694,92.6488,2000027.0
2025-04-04 09:50:00,93.35,93.43,93.21,93.3,1110790.0,92.6588,92.7382,92.5198,92.6091,1110790.0
2025-04-04 09:55:00,93.31,93.38,93.09,93.16,1631529.0,92.6191,92.6886,92.4007,92.4702,1631529.0
2025-04-04 10:00:00,93.17,93.38,93.14,93.21,1350268.0,92.4801,92.6886,92.4503,92.5198,1350268.0
2025-04-04 10:05:00,93.21,93.33,93.17,93.3,1060142.0,92.5198,92.6389,92.4801,92.6091,1060142.0
2025-04-04 10:10:00,93.29,93.49,93.27,93.47,883056.0,92.5992,92.7977,92.5794,92.7779,883056.0
2025-04-04 10:15:00,93.48,93.58,93.45,93.52,1057714.0,92.7878,92.8871,92.758,92.8275,1057714.0
2025-04-04 10:20:00,93.52,93.76,93.46,93.73,890572.0,92.8275,93.0657,92.768,93.036,890572.0
2025-04-04 10:25:00,93.73,93.89,93.71,93.84,1252543.0,93.036,93.1948,93.0161,93.1451,1252543.0
2025-04-04 10:30:00,93.86,93.97,93.76,93.95,1116475.0,93.165,93.2742,93.0657,93.2543,1116475.0
2025-04-04 10:35:00,93.96,94.01,93.83,93.84,1188499.0,93.2643,93.3139,93.1352,93.1451,1188499.0
2025-04-04 10:40:00,93.85,93.97,93.79,93.97,695655.0,93.1551,93.2742,93.0955,93.2742,695655.0
2025-04-04 10:45:00,93.97,94.04,93.93,94.03,985926.0,93.2742,93.3437,93.2345,93.3337,985926.0
2025-04-04 10:50:00,94.03,94.09,93.78,93.83,1706916.0,93.3337,93.3933,93.0856,93.1352,1706916.0
2025-04-04 10:55:00,93.83,93.87,93.74,93.76,893871.0,93.1352,93.1749,93.0459,93.0657,893871.0
2025-04-04 11:00:00,93.76,93.87,93.37,93.39,1497106.0,93.0657,93.1749,92.6786,92.6985,1497106.0
2025-04-04 11:05:00,93.4,93.62,93.36,93.47,989782.0,92.7084,92.9268,92.6687,92.7779,989782.0
2025-04-04 11:10:00,93.47,93.47,93.33,93.42,712399.0,92.7779,92.7779,92.6389,92.7283,712399.0
2025-04-04 11:15:00,93.43,93.43,93.25,93.41,955489.0,92.7382,92.7382,92.5595,92.7183,955489.0
2025-04-04 11:20:00,93.42,93.49,93.34,93.43,781540.0,92.7283,92.7977,92.6488,92.7382,781540.0
2025-04-04 11:25:00,93.43,93.63,93.25,93.61,1336382.0,92.7382,92.9367,92.5595,92.9168,1336382.0
2025-04-04 11:30:00,93.61,93.67,93.54,93.63,866781.0,92.9168,92.9764,92.8474,92.9367,866781.0
2025-04-04 11:35:00,93.63,93.79,93.61,93.76,585347.0,92.9367,93.0955,92.9168,93.0657,585347.0
2025-04-04 11:40:00,93.77,93.81,93.66,93.7,1044038.0,93.0757,93.1154,92.9665,93.0062,1044038.0
2025-04-04 11:45:00,93.7,93.79,93.52,93.58,482742.0,93.0062,93.0955,92.8275,92.8871,482742.0
2025-04-04 11:50:00,93.57,93.73,93.52,93.67,557165.0,92.8771,93.036,92.8275,92.9764,557165.0
2025-04-04 11:55:00,93.65,93.81,93.59,93.8,387329.0,92.9566,93.1154,92.897,93.1054,387329.0
2025-04-04 12:00:00,93.8,93.84,93.71,93.79,388558.0,93.1054,93.1451,93.0161,93.0955,388558.0
2025-04-04 12:05:00,93.79,93.84,93.69,93.81,517709.0,93.0955,93.1451,92.9963,93.1154,517709.0
2025-04-04 12:10:00,93.81,93.86,93.63,93.67,1428446.0,93.1154,93.165,92.9367,92.9764,1428446.0
2025-04-04 12:15:00,93.66,93.98,93.63,93.94,919342.0,92.9665,93.2841,92.9367,93.2444,919342.0
2025-04-04 12:20:00,93.95,94.01,93.91,93.97,1132029.0,93.2543,93.3139,93.2146,93.2742,1132029.0
2025-04-04 12:25:00,93.97,94.0,93.9,93.94,754778.0,93.2742,93.304,93.2047,93.2444,754778.0
2025-04-04 12:30:00,93.95,94.02,93.93,94.02,563318.0,93.2543,93.3238,93.2345,93.3238,563318.0
2025-04-04 12:35:00,94.03,94.04,93.82,93.83,445311.0,93.3337,93.3437,93.1253,93.1352,445311.0
2025-04-04 12:40:00,93.84,93.98,93.79,93.97,375055.0,93.1451,93.2841,93.0955,93.2742,375055.0
2025-04-04 12:45:00,93.97,94.06,93.96,94.03,392013.0,93.2742,93.3635,93.2643,93.3337,392013.0
2025-04-04 12:50:00,94.04,94.07,93.91,93.93,613464.0,93.3437,93.3734,93.2146,93.2345,613464.0
2025-04-04 12:55:00,93.92,93.94,93.77,93.78,992596.0,93.2246,93.2444,93.0757,93.0856,992596.0
2025-04-04 13:00:00,93.79,93.8,93.66,93.67,1245488.0,93.0955,93.1054,92.9665,92.9764,1245488.0
2025-04-04 13:05:00,93.67,93.86,93.65,93.81,470936.0,92.9764,93.165,92.9566,93.1154,470936.0
2025-04-04 13:10:00,93.8,93.98,93.78,93.93,324185.0,93.1054,93.2841,93.0856,93.2345,324185.0
2025-04-04 13:15:00,93.94,94.0,93.84,93.86,409148.0,93.2444,93.304,93.1451,93.165,409148.0
2025-04-04 13:20:00,93.85,93.89,93.71,93.72,589517.0,93.1551,93.1948,93.0161,93.026,589517.0
2025-04-04 13:25:00,93.72,93.73,93.58,93.6,468421.0,93.026,93.036,92.8871,92.9069,468421.0
2025-04-04 13:30:00,93.61,93.74,93.6,93.62,369754.0,92.9168,93.0459,92.9069,92.9268,369754.0
2025-04-04 13:35:00,93.62,93.63,93.35,93.37,606164.0,92.9268,92.9367,92.6588,92.6786,606164.0
2025-04-04 13:40:00,93.37,93.46,93.28,93.45,510342.0,92.6786,92.768,92.5893,92.758,510342.0
2025-04-04 13:45:00,93.44,93.49,93.26,93.27,387157.0,92.7481,92.7977,92.5694,92.5794,387157.0
2025-04-04 13:50:00,93.28,93.36,93.23,93.26,455719.0,92.5893,92.6687,92.5397,92.5694,455719.0
2025-04-04 13:55:00,93.25,93.35,93.18,93.19,394617.0,92.5595,92.6588,92.49,92.5,394617.0
2025-04-04 14:00:00,93.18,93.21,93.08,93.1,634256.0,92.49,92.5198,92.3908,92.4106,634256.0
2025-04-04 14:05:00,93.09,93.26,93.07,93.22,359142.0,92.4007,92.5694,92.3808,92.5297,359142.0
2025-04-04 14:10:00,93.22,93.43,93.22,93.43,677757.0,92.5297,92.7382,92.5297,92.7382,677757.0
2025-04-04 14:15:00,93.43,93.53,93.42,93.5,347973.0,92.7382,92.8374,92.7283,92.8077,347973.0
2025-04-04 14:20:00,93.5,93.54,93.43,93.5,188319.0,92.8077,92.8474,92.7382,92.8077,188319.0
2025-04-04 14:25:00,93.5,93.58,93.47,93.56,330644.0,92.8077,92.8871,92.7779,92.8672,330644.0
2025-04-04 14:30:00,93.56,93.63,93.53,93.54,250162.0,92.8672,92.9367,92.8374,92.8474,250162.0
2025-04-04 14:35:00,93.53,93.62,93.48,93.56,301168.0,92.8374,92.9268,92.7878,92.8672,301168.0
2025-04-04 14:40:00,93.56,93.65,93.5,93.62,322257.0,92.8672,92.9566,92.8077,92.9268,322257.0
2025-04-04 14:45:00,93.62,93.64,93.4,93.42,519540.0,92.9268,92.9466,92.7084,92.7283,519540.0
2025-04-04 14:50:00,93.42,93.49,93.33,93.46,300508.0,92.7283,92.7977,92.6389,92.768,300508.0
2025-04-04 14:55:00,93.45,93.52,93.29,93.44,890272.0,92.758,92.8275,92.5992,92.7481,890272.0
2025-04-04 15:00:00,93.44,93.48,93.38,93.4,852121.0,92.7481,92.7878,92.6886,92.7084,852121.0
2025-04-04 15:05:00,93.4,93.47,93.38,93.39,404173.0,92.7084,92.7779,92.6886,92.6985,404173.0
2025-04-04 15:10:00,93.39,93.41,93.32,93.36,628266.0,92.6985,92.7183,92.629,92.6687,628266.0
2025-04-04 15:15:00,93.35,93.43,93.33,93.41,490791.0,92.6588,92.7382,92.6389,92.7183,490791.0
2025-04-04 15:20:00,93.42,93.42,93.25,93.27,500667.0,92.7283,92.7283,92.5595,92.5794,500667.0
2025-04-04 15:25:00,93.27,93.33,93.24,93.27,528556.0,92.5794,92.6389,92.5496,92.5794,528556.0
2025-04-04 15:30:00,93.27,93.3,93.15,93.16,643549.0,92.5794,92.6091,92.4603,92.4702,643549.0
2025-04-04 15:35:00,93.16,93.22,93.09,93.13,722281.0,92.4702,92.5297,92.4007,92.4404,722281.0
2025-04-04 15:40:00,93.12,93.19,93.08,93.08,977417.0,92.4305,92.5,92.3908,92.3908,977417.0
2025-04-04 15:45:00,93.08,93.26,93.02,93.25,1104391.0,92.3908,92.5694,92.3312,92.5595,1104391.0
2025-04-04 15:50:00,93.26,93.32,93.12,93.13,1340638.0,92.5694,92.629,92.4305,92.4404,1340638.0
2025-04-04 15:55:00,93.14,93.16,92.82,92.86,5673606.0,92.4503,92.4702,92.1327,92.1724,5673606.0
2025-04-07 09:30:00,91.86,91.95,91.78,91.83,2181632.0,91.1798,91.2691,91.1004,91.15,2181632.0
2025-04-07 09:35:00,91.82,92.09,91.8,92.01,1697049.0,91.1401,91.4081,91.1203,91.3287,1697049.0
2025-04-07 09:40:00,92.0,92.19,91.97,92.05,1005958.0,91.3188,91.5074,91.289,91.3684,1005958.0
2025-04-07 09:45:00,92.05,92.12,91.73,91.81,1176926.0,91.3684,91.4379,91.0508,91.1302,1176926.0
2025-04-07 09:50:00,91.81,91.85,91.51,91.53,1580296.0,91.1302,91.1699,90.8324,90.8523,1580296.0
2025-04-07 09:55:00,91.53,91.58,91.4,91.44,1482172.0,90.8523,90.9019,90.7232,90.7629,1482172.0
2025-04-07 10:00:00,91.45,91.47,91.31,91.46,1776088.0,90.7728,90.7927,90.6339,90.7828,1776088.0
2025-04-07 10:05:00,91.47,91.51,91.32,91.32,1613675.0,90.7927,90.8324,90.6438,90.6438,1613675.0
2025-04-07 10:10:00,91.33,91.34,89.87,90.36,6699490.0,90.6537,90.6637,89.2045,89.6909,6699490.0
2025-04-07 10:15:00,90.36,90.83,90.23,90.78,3213057.0,89.6909,90.1574,89.5619,90.1078,3213057.0
2025-04-07 10:20:00,90.78,91.3,90.78,91.06,2708713.0,90.1078,90.624,90.1078,90.3857,2708713.0
2025-04-07 10:25:00,91.05,91.17,90.87,91.04,1632917.0,90.3758,90.4949,90.1971,90.3659,1632917.0
2025-04-07 10:30:00,91.04,91.15,90.62,91.12,1283207.0,90.3659,90.4751,89.949,90.4453,1283207.0
2025-04-07 10:35:00,91.11,91.37,91.06,91.19,1240015.0,90.4354,90.6934,90.3857,90.5148,1240015.0
2025-04-07 10:40:00,91.19,91.2,90.92,90.94,987636.0,90.5148,90.5247,90.2468,90.2666,987636.0
2025-04-07 10:45:00,90.94,91.05,90.81,90.83,1549409.0,90.2666,90.3758,90.1376,90.1574,1549409.0
2025-04-07 10:50:00,90.83,90.9,90.65,90.71,1017785.0,90.1574,90.2269,89.9788,90.0383,1017785.0
2025-04-07 10:55:00,90.71,91.27,90.68,91.22,1344795.0,90.0383,90.5942,90.0085,90.5445,1344795.0
2025-04-07 11:00:00,91.22,91.29,90.7,90.73,1583878.0,90.5445,90.614,90.0284,90.0582,1583878.0
2025-04-07 11:05:00,90.73,91.02,90.72,90.91,991740.0,90.0582,90.346,90.0482,90.2368,991740.0
2025-04-07 11:10:00,90.92,91.46,90.68,91.19,2969732.0,90.2468,90.7828,90.0085,90.5148,2969732.0
2025-04-07 11:15:00,91.18,91.47,90.89,91.06,1615428.0,90.5048,90.7927,90.217,90.3857,1615428.0
2025-04-07 11:20:00,91.06,91.31,91.0,91.24,1305013.0,90.3857,90.6339,90.3262,90.5644,1305013.0
2025-04-07 11:25:00,91.24,91.28,91.08,91.12,719696.0,90.5644,90.6041,90.4056,90.4453,719696.0
2025-04-07 11:30:00,91.1,91.11,90.92,90.96,907155.0,90.4254,90.4354,90.2468,90.2865,907155.0
2025-04-07 11:35:00,90.96,90.98,90.78,90.95,568207.0,90.2865,90.3063,90.1078,90.2765,568207.0
2025-04-07 11:40:00,90.95,90.97,90.69,90.72,643240.0,90.2765,90.2964,90.0185,90.0482,643240.0
2025-04-07 11:45:00,90.72,90.88,90.71,90.79,837689.0,90.0482,90.2071,90.0383,90.1177,837689.0
2025-04-07 11:50:00,90.8,90.97,90.64,90.95,606335.0,90.1277,90.2964,89.9688,90.2765,606335.0
2025-04-07 11:55:00,90.94,90.96,90.77,90.81,696672.0,90.2666,90.2865,90.0979,90.1376,696672.0
2025-04-07 12:00:00,90.82,90.97,90.75,90.87,450275.0,90.1475,90.2964,90.078,90.1971,450275.0
2025-04-07 12:05:00,90.86,90.99,90.82,90.86,517020.0,90.1872,90.3163,90.1475,90.1872,517020.0
2025-04-07 12:10:00,90.86,90.9,90.78,90.84,516847.0,90.1872,90.2269,90.1078,90.1674,516847.0
2025-04-07 12:15:00,90.84,90.87,90.69,90.72,808714.0,90.1674,90.1971,90.0185,90.0482,808714.0
2025-04-07 12:20:00,90.71,90.78,90.56,90.6,645892.0,90.0383,90.1078,89.8894,89.9291,645892.0
2025-04-07 12:25:00,90.6,90.61,90.48,90.59,691297.0,89.9291,89.9391,89.81,89.9192,691297.0
2025-04-07 12:30:00,90.59,90.64,90.47,90.48,538540.0,89.9192,89.9688,89.8001,89.81,538540.0
2025-04-07 12:35:00,90.48,90.51,90.36,90.44,549633.0,89.81,89.8398,89.6909,89.7703,549633.0
2025-04-07 12:40:00,90.43,90.46,90.32,90.33,506567.0,89.7604,89.7902,89.6512,89.6611,506567.0
2025-04-07 12:45:00,90.33,90.39,90.25,90.27,459287.0,89.6611,89.7207,89.5817,89.6016,459287.0
2025-04-07 12:50:00,90.26,90.3,90.21,90.25,523765.0,89.5917,89.6314,89.542,89.5817,523765.0
2025-04-07 12:55:00,90.25,90.54,90.24,90.45,565788.0,89.5817,89.8696,89.5718,89.7802,565788.0
2025-04-07 13:00:00,90.45,90.48,90.19,90.45,1182176.0,89.7802,89.81,89.5222,89.7802,1182176.0
2025-04-07 13:05:00,90.45,90.49,90.39,90.45,393201.0,89.7802,89.82,89.7207,89.7802,393201.0
2025-04-07 13:10:00,90.45,90.5,90.24,90.25,428978.0,89.7802,89.8299,89.5718,89.5817,428978.0
2025-04-07 13:15:00,90.25,90.32,90.1,90.12,504615.0,89.5817,89.6512,89.4328,89.4527,504615.0
2025-04-07 13:20:00,90.12,90.25,90.11,90.24,453108.0,89.4527,89.5817,89.4428,89.5718,453108.0
2025-04-07 13:25:00,90.23,90.26,90.1,90.11,842254.0,89.5619,89.5917,89.4328,89.4428,842254.0
2025-04-07 13:30:00,90.1,90.23,90.02,90.03,641884.0,89.4328,89.5619,89.3534,89.3634,641884.0
2025-04-07 13:35:00,90.04,90.16,89.95,90.04,733561.0,89.3733,89.4924,89.284,89.3733,733561.0
2025-04-07 13:40:00,90.03,90.08,89.9,89.93,551255.0,89.3634,89.413,89.2343,89.2641,551255.0
2025-04-07 13:45:00,89.93,90.19,89.79,89.97,1476760.0,89.2641,89.5222,89.1251,89.3038,1476760.0
2025-04-07 13:50:00,89.97,90.12,89.94,90.02,698828.0,89.3038,89.4527,89.274,89.3534,698828.0
2025-04-07 13:55:00,90.03,90.22,90.02,90.2,787776.0,89.3634,89.552,89.3534,89.5321,787776.0
2025-04-07 14:00:00,90.2,90.3,90.14,90.3,825956.0,89.5321,89.6314,89.4725,89.6314,825956.0
2025-04-07 14:05:00,90.29,90.39,90.29,90.37,691344.0,89.6214,89.7207,89.6214,89.7008,691344.0
2025-04-07 14:10:00,90.37,90.53,90.32,90.44,475470.0,89.7008,89.8597,89.6512,89.7703,475470.0
2025-04-07 14:15:00,90.44,90.46,90.32,90.34,414461.0,89.7703,89.7902,89.6512,89.6711,414461.0
2025-04-07 14:20:00,90.34,90.35,90.21,90.25,535252.0,89.6711,89.681,89.542,89.5817,535252.0
2025-04-07 14:25:00,90.25,90.44,90.23,90.42,700506.0,89.5817,89.7703,89.5619,89.7505,700506.0
2025-04-07 14:30:00,90.42,90.54,90.36,90.49,851706.0,89.7505,89.8696,89.6909,89.82,851706.0
2025-04-07 14:35:00,90.5,90.52,90.41,90.42,476415.0,89.8299,89.8497,89.7405,89.7505,476415.0
2025-04-07 14:40:00,90.42,90.53,90.38,90.43,396272.0,89.7505,89.8597,89.7108,89.7604,396272.0
2025-04-07 14:45:00,90.43,90.52,90.36,90.42,423877.0,89.7604,89.8497,89.6909,89.7505,423877.0
2025-04-07 14:50:00,90.41,90.43,90.35,90.38,336176.0,89.7405,89.7604,89.681,89.7108,336176.0
2025-04-07 14:55:00,90.38,90.49,90.35,90.4,918377.0,89.7108,89.82,89.681,89.7306,918377.0
2025-04-07 15:00:00,90.4,90.54,90.35,90.53,495506.0,89.7306,89.8696,89.681,89.8597,495506.0
2025-04-07 15:05:00,90.54,90.59,90.51,90.56,659580.0,89.8696,89.9192,89.8398,89.8894,659580.0
2025-04-07 15:10:00,90.56,90.62,90.55,90.59,632001.0,89.8894,89.949,89.8795,89.9192,632001.0
2025-04-07 15:15:00,90.59,90.61,90.45,90.47,951270.0,89.9192,89.9391,89.7802,89.8001,951270.0
2025-04-07 15:20:00,90.46,90.62,90.42,90.55,1124085.0,89.7902,89.949,89.7505,89.8795,1124085.0
2025-04-07 15:25:00,90.55,90.63,90.46,90.63,676828.0,89.8795,89.9589,89.7902,89.9589,676828.0
2025-04-07 15:30:00,90.62,90.64,90.41,90.47,654310.0,89.949,89.9688,89.7405,89.8001,654310.0
2025-04-07 15:35:00,90.46,90.48,90.25,90.27,1011559.0,89.7902,89.81,89.5817,89.6016,1011559.0
2025-04-07 15:40:00,90.26,90.28,90.14,90.16,881670.0,89.5917,89.6115,89.4725,89.4924,881670.0
2025-04-07 15:45:00,90.16,90.19,90.11,90.11,1099991.0,89.4924,89.5222,89.4428,89.4428,1099991.0
2025-04-07 15:50:00,90.12,90.23,90.11,90.21,1776219.0,89.4527,89.5619,89.4428,89.542,1776219.0
2025-04-07 15:55:00,90.21,90.22,89.98,90.04,3682538.0,89.542,89.552,89.3137,89.3733,3682538.0
2025-04-08 09:30:00,89.28,89.4,89.26,89.38,1068053.0,88.6189,88.738,88.5991,88.7182,1068053.0
2025-04-08 09:35:00,89.37,89.54,89.35,89.51,1063436.0,88.7082,88.877,88.6884,88.8472,1063436.0
2025-04-08 09:40:00,89.52,89.66,89.51,89.56,697044.0,88.8571,88.9961,88.8472,88.8968,697044.0
2025-04-08 09:45:00,89.55,89.62,89.46,89.61,795188.0,88.8869,88.9564,88.7976,88.9465,795188.0
2025-04-08 09:50:00,89.61,89.66,89.55,89.56,728735.0,88.9465,88.9961,88.8869,88.8968,728735.0
2025-04-08 09:55:00,89.56,89.57,89.43,89.48,645457.0,88.8968,88.9068,88.7678,88.8174,645457.0
2025-04-08 10:00:00,89.48,89.54,89.39,89.42,835819.0,88.8174,88.877,88.7281,88.7579,835819.0
2025-04-08 10:05:00,89.41,89.53,89.38,89.38,622844.0,88.7479,88.8671,88.7182,88.7182,622844.0
2025-04-08 10:10:00,89.38,89.49,89.34,89.4,559251.0,88.7182,88.8274,88.6785,88.738,559251.0
2025-04-08 10:15:00,89.4,89.44,89.33,89.41,1040295.0,88.738,88.7777,88.6685,88.7479,1040295.0
2025-04-08 10:20:00,89.41,89.45,89.35,89.44,339957.0,88.7479,88.7877,88.6884,88.7777,339957.0
2025-04-08 10:25:00,89.44,89.58,89.42,89.58,518847.0,88.7777,88.9167,88.7579,88.9167,518847.0
2025-04-08 10:30:00,89.58,89.69,89.55,89.64,822735.0,88.9167,89.0259,88.8869,88.9762,822735.0
2025-04-08 10:35:00,89.64,89.68,89.53,89.59,699031.0,88.9762,89.016,88.8671,88.9266,699031.0
2025-04-08 10:40:00,89.59,89.77,89.58,89.75,359114.0,88.9266,89.1053,88.9167,89.0854,359114.0
2025-04-08 10:45:00,89.76,89.85,89.71,89.84,596824.0,89.0954,89.1847,89.0457,89.1748,596824.0
2025-04-08 10:50:00,89.84,89.97,89.81,89.94,836730.0,89.1748,89.3038,89.145,89.274,836730.0
2025-04-08 10:55:00,89.94,90.02,89.88,89.9,659183.0,89.274,89.3534,89.2145,89.2343,659183.0
2025-04-08 11:00:00,89.91,89.93,89.78,89.81,656631.0,89.2442,89.2641,89.1152,89.145,656631.0
2025-04-08 11:05:00,89.82,89.94,89.8,89.84,497892.0,89.1549,89.274,89.1351,89.1748,497892.0
2025-04-08 11:10:00,89.83,89.98,89.83,89.97,365967.0,89.1648,89.3137,89.1648,89.3038,365967.0
2025-04-08 11:15:00,89.97,90.0,89.9,89.95,573622.0,89.3038,89.3336,89.2343,89.284,573622.0
2025-04-08 11:20:00,89.94,89.95,89.83,89.88,670488.0,89.274,89.284,89.1648,89.2145,670488.0
2025-04-08 11:25:00,89.88,89.98,89.84,89.97,575002.0,89.2145,89.3137,89.1748,89.3038,575002.0
2025-04-08 11:30:00,89.96,89.97,89.83,89.85,313471.0,89.2939,89.3038,89.1648,89.1847,313471.0
2025-04-08 11:35:00,89.86,89.89,89.76,89.79,303753.0,89.1946,89.2244,89.0954,89.1251,303753.0
2025-04-08 11:40:00,89.8,89.81,89.71,89.76,335193.0,89.1351,89.145,89.0457,89.0954,335193.0
2025-04-08 11:45:00,89.75,89.83,89.66,89.81,786092.0,89.0854,89.1648,88.9961,89.145,786092.0
2025-04-08 11:50:00,89.81,89.92,89.8,89.86,399436.0,89.145,89.2542,89.1351,89.1946,399436.0
2025-04-08 11:55:00,89.86,89.88,89.77,89.78,575707.0,89.1946,89.2145,89.1053,89.1152,575707.0
2025-04-08 12:00:00,89.78,89.86,89.77,89.78,334991.0,89.1152,89.1946,89.1053,89.1152,334991.0
2025-04-08 12:05:00,89.78,89.94,89.75,89.93,462094.0,89.1152,89.274,89.0854,89.2641,462094.0
2025-04-08 12:10:00,89.93,89.93,89.82,89.92,315256.0,89.2641,89.2641,89.1549,89.2542,315256.0
2025-04-08 12:15:00,89.92,89.98,89.9,89.95,285976.0,89.2542,89.3137,89.2343,89.284,285976.0
2025-04-08 12:20:00,89.96,89.97,89.88,89.94,282929.0,89.2939,89.3038,89.2145,89.274,282929.0
2025-04-08 12:25:00,89.94,89.95,89.81,89.83,324204.0,89.274,89.284,89.145,89.1648,324204.0
2025-04-08 12:30:00,89.82,90.0,89.78,89.99,577749.0,89.1549,89.3336,89.1152,89.3237,577749.0
2025-04-08 12:35:00,90.0,90.11,89.94,90.1,439362.0,89.3336,89.4428,89.274,89.4328,439362.0
2025-04-08 12:40:00,90.1,90.18,90.06,90.12,461027.0,89.4328,89.5122,89.3931,89.4527,461027.0
2025-04-08 12:45:00,90.13,90.18,90.02,90.06,857156.0,89.4626,89.5122,89.3534,89.3931,857156.0
2025-04-08 12:50:00,90.06,90.08,89.96,89.99,509752.0,89.3931,89.413,89.2939,89.3237,509752.0
2025-04-08 12:55:00,89.98,90.19,89.95,90.18,330462.0,89.3137,89.5222,89.284,89.5122,330462.0
2025-04-08 13:00:00,90.18,90.2,89.74,89.74,729254.0,89.5122,89.5321,89.0755,89.0755,729254.0
2025-04-08 13:05:00,89.74,89.81,89.61,89.8,695638.0,89.0755,89.145,88.9465,89.1351,695638.0
2025-04-08 13:10:00,89.8,89.83,89.63,89.64,445273.0,89.1351,89.1648,88.9663,88.9762,445273.0
2025-04-08 13:15:00,89.64,89.65,89.33,89.36,1037833.0,88.9762,88.9862,88.6685,88.6983,1037833.0
2025-04-08 13:20:00,89.37,89.53,89.36,89.4,670532.0,88.7082,88.8671,88.6983,88.738,670532.0
2025-04-08 13:25:00,89.4,89.57,89.34,89.55,772175.0,88.738,88.9068,88.6785,88.8869,772175.0
2025-04-08 13:30:00,89.54,89.54,89.28,89.34,934361.0,88.877,88.877,88.6189,88.6785,934361.0
2025-04-08 13:35:00,89.33,89.38,88.95,89.1,1465354.0,88.6685,88.7182,88.2914,88.4402,1465354.0
2025-04-08 13:40:00,89.09,89.1,88.7,88.75,1200567.0,88.4303,88.4402,88.0432,88.0928,1200567.0
2025-04-08 13:45:00,88.75,88.86,88.7,88.85,1007838.0,88.0928,88.202,88.0432,88.1921,1007838.0
2025-04-08 13:50:00,88.86,88.95,88.75,88.85,1065096.0,88.202,88.2914,88.0928,88.1921,1065096.0
2025-04-08 13:55:00,88.84,88.92,88.79,88.82,1112068.0,88.1822,88.2616,88.1325,88.1623,1112068.0
2025-04-08 14:00:00,88.81,88.84,88.55,88.57,1086868.0,88.1524,88.1822,87.8943,87.9142,1086868.0
2025-04-08 14:05:00,88.57,88.64,88.54,88.55,583787.0,87.9142,87.9837,87.8844,87.8943,583787.0
2025-04-08 14:10:00,88.55,88.68,88.52,88.63,1108505.0,87.8943,88.0234,87.8645,87.9737,1108505.0
2025-04-08 14:15:00,88.63,88.64,88.37,88.4,936649.0,87.9737,87.9837,87.7157,87.7454,936649.0
2025-04-08 14:20:00,88.41,88.55,88.4,88.52,547544.0,87.7554,87.8943,87.7454,87.8645,547544.0
2025-04-08 14:25:00,88.52,88.55,88.42,88.48,363295.0,87.8645,87.8943,87.7653,87.8248,363295.0
2025-04-08 14:30:00,88.49,88.5,88.26,88.48,953915.0,87.8348,87.8447,87.6065,87.8248,953915.0
2025-04-08 14:35:00,88.49,88.73,88.49,88.67,1037021.0,87.8348,88.073,87.8348,88.0134,1037021.0
2025-04-08 14:40:00,88.66,88.77,88.62,88.73,580440.0,88.0035,88.1127,87.9638,88.073,580440.0
2025-04-08 14:45:00,88.73,88.82,88.67,88.76,555815.0,88.073,88.1623,88.0134,88.1028,555815.0
2025-04-08 14:50:00,88.75,88.81,88.66,88.67,642926.0,88.0928,88.1524,88.0035,88.0134,642926.0
2025-04-08 14:55:00,88.66,88.76,88.63,88.65,562948.0,88.0035,88.1028,87.9737,87.9936,562948.0
2025-04-08 15:00:00,88.66,88.81,88.64,88.8,889899.0,88.0035,88.1524,87.9837,88.1425,889899.0
2025-04-08 15:05:00,88.79,88.87,88.79,88.85,530041.0,88.1325,88.2119,88.1325,88.1921,530041.0
2025-04-08 15:10:00,88.84,88.85,88.66,88.81,789513.0,88.1822,88.1921,88.0035,88.1524,789513.0
2025-04-08 15:15:00,88.81,88.91,88.77,88.87,518705.0,88.1524,88.2517,88.1127,88.2119,518705.0
2025-04-08 15:20:00,88.88,88.89,88.72,88.73,660090.0,88.2219,88.2318,88.0631,88.073,660090.0
2025-04-08 15:25:00,88.73,88.74,88.6,88.7,602048.0,88.073,88.0829,87.9439,88.0432,602048.0
2025-04-08 15:30:00,88.71,88.72,88.58,88.59,846424.0,88.0531,88.0631,87.9241,87.934,846424.0
2025-04-08 15:35:00,88.59,88.73,88.59,88.7,808905.0,87.934,88.073,87.934,88.0432,808905.0
2025-04-08 15:40:00,88.7,88.72,88.61,88.68,932620.0,88.0432,88.0631,87.9539,88.0234,932620.0
2025-04-08 15:45:00,88.68,88.7,88.58,88.67,805985.0,88.0234,88.0432,87.9241,88.0134,805985.0
2025-04-08 15:50:00,88.66,88.67,88.39,88.4,1456353.0,88.0035,88.0134,87.7355,87.7454,1456353.0
2025-04-08 15:55:00,88.4,88.43,88.22,88.36,4915602.0,87.7454,87.7752,87.5668,87.7057,4915602.0
2025-04-09 09:30:00,87.28,87.4,86.8,87.02,3074300.0,86.6337,86.7528,86.1573,86.3756,3074300.0
2025-04-09 09:35:00,87.02,87.25,86.95,86.96,2693273.0,86.3756,86.6039,86.3062,86.3161,2693273.0
2025-04-09 09:40:00,86.95,87.41,86.93,87.36,1527453.0,86.3062,86.7628,86.2863,86.7131,1527453.0
2025-04-09 09:45:00,87.35,87.69,87.28,87.64,1615343.0,86.7032,87.0407,86.6337,86.9911,1615343.0
2025-04-09 09:50:00,87.64,87.64,87.3,87.44,1237483.0,86.9911,86.9911,86.6536,86.7925,1237483.0
2025-04-09 09:55:00,87.44,87.44,87.2,87.4,1076097.0,86.7925,86.7925,86.5543,86.7528,1076097.0
2025-04-09 10:00:00,87.41,87.41,86.93,86.95,1162712.0,86.7628,86.7628,86.2863,86.3062,1162712.0
2025-04-09 10:05:00,86.96,87.09,86.81,86.88,1194567.0,86.3161,86.4451,86.1672,86.2367,1194567.0
2025-04-09 10:10:00,86.88,87.13,86.84,87.04,1127840.0,86.2367,86.4848,86.197,86.3955,1127840.0
2025-04-09 10:15:00,87.04,87.11,86.92,86.96,842934.0,86.3955,86.465,86.2764,86.3161,842934.0
2025-04-09 10:20:00,86.96,87.14,86.9,86.98,952840.0,86.3161,86.4948,86.2565,86.3359,952840.0
2025-04-09 10:25:00,86.98,86.98,86.71,86.92,799698.0,86.3359,86.3359,86.0679,86.2764,799698.0
2025-04-09 10:30:00,86.92,86.98,86.82,86.92,694598.0,86.2764,86.3359,86.1771,86.2764,694598.0
2025-04-09 10:35:00,86.93,87.07,86.87,87.0,799751.0,86.2863,86.4253,86.2268,86.3558,799751.0
2025-04-09 10:40:00,87.0,87.15,86.93,87.14,601901.0,86.3558,86.5047,86.2863,86.4948,601901.0
2025-04-09 10:45:00,87.14,87.28,87.08,87.25,634863.0,86.4948,86.6337,86.4352,86.6039,634863.0
2025-04-09 10:50:00,87.25,87.36,87.22,87.29,727595.0,86.6039,86.7131,86.5742,86.6436,727595.0
2025-04-09 10:55:00,87.28,87.29,87.03,87.05,607371.0,86.6337,86.6436,86.3856,86.4054,607371.0
2025-04-09 11:00:00,87.04,87.04,86.71,86.73,874304.0,86.3955,86.3955,86.0679,86.0878,874304.0
2025-04-09 11:05:00,86.73,86.8,86.64,86.64,934664.0,86.0878,86.1573,85.9985,85.9985,934664.0
2025-04-09 11:10:00,86.64,86.8,86.61,86.72,519492.0,85.9985,86.1573,85.9687,86.0779,519492.0
2025-04-09 11:15:00,86.72,86.72,86.35,86.55,1156014.0,86.0779,86.0779,85.7106,85.9091,1156014.0
2025-04-09 11:20:00,86.56,86.95,86.56,86.69,933169.0,85.9191,86.3062,85.9191,86.0481,933169.0
2025-04-09 11:25:00,86.69,86.81,86.51,86.54,644343.0,86.0481,86.1672,85.8694,85.8992,644343.0
2025-04-09 11:30:00,86.54,86.62,86.38,86.4,622163.0,85.8992,85.9786,85.7404,85.7602,622163.0
2025-04-09 11:35:00,86.41,86.43,86.23,86.24,710055.0,85.7702,85.79,85.5915,85.6014,710055.0
2025-04-09 11:40:00,86.24,86.25,86.05,86.15,972968.0,85.6014,85.6113,85.4128,85.5121,972968.0
2025-04-09 11:45:00,86.14,86.16,85.93,86.04,1393334.0,85.5022,85.522,85.2937,85.4029,1393334.0
2025-04-09 11:50:00,86.04,86.17,86.03,86.13,1033857.0,85.4029,85.5319,85.393,85.4922,1033857.0
2025-04-09 11:55:00,86.14,86.28,86.12,86.21,899008.0,85.5022,85.6411,85.4823,85.5716,899008.0
2025-04-09 12:00:00,86.2,86.31,86.15,86.16,529667.0,85.5617,85.6709,85.5121,85.522,529667.0
2025-04-09 12:05:00,86.16,86.22,86.13,86.15,598340.0,85.522,85.5816,85.4922,85.5121,598340.0
2025-04-09 12:10:00,86.14,86.31,86.09,86.31,500567.0,85.5022,85.6709,85.4525,85.6709,500567.0
2025-04-09 12:15:00,86.32,86.36,86.22,86.27,611045.0,85.6808,85.7205,85.5816,85.6312,611045.0
2025-04-09 12:20:00,86.27,86.38,86.26,86.37,841429.0,85.6312,85.7404,85.6213,85.7305,841429.0
2025-04-09 12:25:00,86.37,86.39,86.24,86.25,621633.0,85.7305,85.7503,85.6014,85.6113,621633.0
2025-04-09 12:30:00,86.25,86.34,86.22,86.33,600271.0,85.6113,85.7007,85.5816,85.6908,600271.0
2025-04-09 12:35:00,86.33,86.41,86.33,86.34,755632.0,85.6908,85.7702,85.6908,85.7007,755632.0
2025-04-09 12:40:00,86.34,86.38,86.2,86.21,822699.0,85.7007,85.7404,85.5617,85.5716,822699.0
2025-04-09 12:45:00,86.21,86.25,86.06,86.09,578116.0,85.5716,85.6113,85.4228,85.4525,578116.0
2025-04-09 12:50:00,86.08,86.1,85.9,85.92,950023.0,85.4426,85.4625,85.2639,85.2838,950023.0
2025-04-09 12:55:00,85.93,86.05,85.89,85.95,1110984.0,85.2937,85.4128,85.254,85.3136,1110984.0
2025-04-09 13:00:00,85.96,87.37,85.92,87.22,6768055.0,85.3235,86.7231,85.2838,86.5742,6768055.0
2025-04-09 13:05:00,87.22,87.22,86.37,86.42,2659325.0,86.5742,86.5742,85.7305,85.7801,2659325.0
2025-04-09 13:10:00,86.42,86.72,86.35,86.72,1138639.0,85.7801,86.0779,85.7106,86.0779,1138639.0
2025-04-09 13:15:00,86.71,87.5,86.04,86.65,5710397.0,86.0679,86.8521,85.4029,86.0084,5710397.0
2025-04-09 13:20:00,86.65,88.14,86.42,87.93,6416043.0,86.0084,87.4874,85.7801,87.2789,6416043.0
2025-04-09 13:25:00,87.94,88.48,87.73,87.74,3890776.0,87.2888,87.8248,87.0804,87.0903,3890776.0
2025-04-09 13:30:00,87.73,88.13,87.49,87.79,3921982.0,87.0804,87.4774,86.8422,87.1399,3921982.0
2025-04-09 13:35:00,87.8,88.07,87.65,87.78,1291708.0,87.1499,87.4179,87.001,87.13,1291708.0
2025-04-09 13:40:00,87.77,88.08,87.69,88.06,1641813.0,87.1201,87.4278,87.0407,87.4079,1641813.0
2025-04-09 13:45:00,88.05,88.22,87.88,88.15,1367937.0,87.398,87.5668,87.2293,87.4973,1367937.0
2025-04-09 13:50:00,88.14,88.23,87.57,87.75,1659591.0,87.4874,87.5767,86.9216,87.1002,1659591.0
2025-04-09 13:55:00,87.76,88.04,87.66,87.99,971936.0,87.1102,87.3881,87.0109,87.3385,971936.0
2025-04-09 14:00:00,87.98,88.02,87.58,87.76,802212.0,87.3285,87.3682,86.9315,87.1102,802212.0
2025-04-09 14:05:00,87.75,87.75,87.36,87.58,974080.0,87.1002,87.1002,86.7131,86.9315,974080.0
2025-04-09 14:10:00,87.58,87.74,87.28,87.37,1311420.0,86.9315,87.0903,86.6337,86.7231,1311420.0
2025-04-09 14:15:00,87.38,87.58,87.32,87.43,1447097.0,86.733,86.9315,86.6734,86.7826,1447097.0
2025-04-09 14:20:00,87.42,87.76,87.38,87.57,1052108.0,86.7727,87.1102,86.733,86.9216,1052108.0
2025-04-09 14:25:00,87.57,87.6,87.27,87.28,776080.0,86.9216,86.9514,86.6238,86.6337,776080.0
2025-04-09 14:30:00,87.29,87.72,87.21,87.67,761797.0,86.6436,87.0705,86.5642,87.0208,761797.0
2025-04-09 14:35:00,87.68,87.71,87.18,87.21,575393.0,87.0308,87.0605,86.5345,86.5642,575393.0
2025-04-09 14:40:00,87.21,87.37,87.19,87.33,1712481.0,86.5642,86.7231,86.5444,86.6834,1712481.0
2025-04-09 14:45:00,87.33,87.53,87.24,87.48,808799.0,86.6834,86.8819,86.594,86.8322,808799.0
2025-04-09 14:50:00,87.48,87.93,87.41,87.9,724558.0,86.8322,87.2789,86.7628,87.2491,724558.0
2025-04-09 14:55:00,87.89,87.89,87.54,87.61,1019248.0,87.2392,87.2392,86.8918,86.9613,1019248.0
2025-04-09 15:00:00,87.62,87.78,87.56,87.67,431754.0,86.9712,87.13,86.9116,87.0208,431754.0
2025-04-09 15:05:00,87.66,87.94,87.63,87.87,665386.0,87.0109,87.2888,86.9811,87.2194,665386.0
2025-04-09 15:10:00,87.87,87.92,87.77,87.8,422864.0,87.2194,87.269,87.1201,87.1499,422864.0
2025-04-09 15:15:00,87.8,88.21,87.79,88.17,791913.0,87.1499,87.5568,87.1399,87.5171,791913.0
2025-04-09 15:20:00,88.17,88.34,88.12,88.33,608679.0,87.5171,87.6859,87.4675,87.6759,608679.0
2025-04-09 15:25:00,88.33,88.6,88.25,88.59,927513.0,87.6759,87.9439,87.5965,87.934,927513.0
2025-04-09 15:30:00,88.59,88.59,88.26,88.34,714191.0,87.934,87.934,87.6065,87.6859,714191.0
2025-04-09 15:35:00,88.34,88.37,88.18,88.22,675438.0,87.6859,87.7157,87.5271,87.5668,675438.0
2025-04-09 15:40:00,88.22,88.44,88.14,88.15,630641.0,87.5668,87.7851,87.4874,87.4973,630641.0
2025-04-09 15:45:00,88.15,88.44,87.99,88.32,1074779.0,87.4973,87.7851,87.3385,87.666,1074779.0
2025-04-09 15:50:00,88.3,88.6,88.25,88.55,1720559.0,87.6462,87.9439,87.5965,87.8943,1720559.0
2025-04-09 15:55:00,88.54,88.91,88.53,88.86,5213279.0,87.8844,88.2517,87.8745,88.202,5213279.0
2025-04-10 09:30:00,87.75,87.85,87.68,87.85,1009464.0,87.1002,87.1995,87.0308,87.1995,1009464.0
2025-04-10 09:35:00,87.85,88.09,87.82,88.04,815913.0,87.1995,87.4377,87.1697,87.3881,815913.0
2025-04-10 09:40:00,88.03,88.18,88.02,88.12,585770.0,87.3782,87.5271,87.3682,87.4675,585770.0
2025-04-10 09:45:00,88.12,88.17,88.01,88.06,612187.0,87.4675,87.5171,87.3583,87.4079,612187.0
2025-04-10 09:50:00,88.07,88.16,87.88,87.91,664478.0,87.4179,87.5072,87.2293,87.2591,664478.0
2025-04-10 09:55:00,87.91,87.93,87.81,87.87,502754.0,87.2591,87.2789,87.1598,87.2194,502754.0
2025-04-10 10:00:00,87.86,87.89,87.76,87.8,538792.0,87.2094,87.2392,87.1102,87.1499,538792.0
2025-04-10 10:05:00,87.81,87.94,87.75,87.94,432593.0,87.1598,87.2888,87.1002,87.2888,432593.0
2025-04-10 10:10:00,87.94,88.05,87.92,87.94,476631.0,87.2888,87.398,87.269,87.2888,476631.0
2025-04-10 10:15:00,87.93,87.97,87.86,87.95,412605.0,87.2789,87.3186,87.2094,87.2988,412605.0
2025-04-10 10:20:00,87.96,88.0,87.78,87.81,448978.0,87.3087,87.3484,87.13,87.1598,448978.0
2025-04-10 10:25:00,87.81,87.85,87.78,87.84,330927.0,87.1598,87.1995,87.13,87.1896,330927.0
2025-04-10 10:30:00,87.83,87.83,87.75,87.77,445155.0,87.1796,87.1796,87.1002,87.1201,445155.0
2025-04-10 10:35:00,87.77,87.85,87.73,87.85,334473.0,87.1201,87.1995,87.0804,87.1995,334473.0
2025-04-10 10:40:00,87.85,87.87,87.73,87.83,456902.0,87.1995,87.2194,87.0804,87.1796,456902.0
2025-04-10 10:45:00,87.82,87.83,87.76,87.78,393909.0,87.1697,87.1796,87.1102,87.13,393909.0
2025-04-10 10:50:00,87.78,87.78,87.49,87.55,603809.0,87.13,87.13,86.8422,86.9017,603809.0
2025-04-10 10:55:00,87.55,87.57,87.44,87.46,740769.0,86.9017,86.9216,86.7925,86.8124,740769.0
2025-04-10 11:00:00,87.47,87.53,87.36,87.39,333713.0,86.8223,86.8819,86.7131,86.7429,333713.0
2025-04-10 11:05:00,87.39,87.48,87.36,87.47,348611.0,86.7429,86.8322,86.7131,86.8223,348611.0
2025-04-10 11:10:00,87.46,87.46,87.32,87.4,438480.0,86.8124,86.8124,86.6734,86.7528,438480.0
2025-04-10 11:15:00,87.4,87.43,87.26,87.41,572451.0,86.7528,86.7826,86.6139,86.7628,572451.0
2025-04-10 11:20:00,87.41,87.49,87.34,87.37,500881.0,86.7628,86.8422,86.6933,86.7231,500881.0
2025-04-10 11:25:00,87.38,87.38,87.27,87.33,607273.0,86.733,86.733,86.6238,86.6834,607273.0
2025-04-10 11:30:00,87.33,87.43,87.3,87.3,473401.0,86.6834,86.7826,86.6536,86.6536,473401.0
2025-04-10 11:35:00,87.3,87.37,87.23,87.23,450025.0,86.6536,86.7231,86.5841,86.5841,450025.0
2025-04-10 11:40:00,87.23,87.23,86.98,87.0,931612.0,86.5841,86.5841,86.3359,86.3558,931612.0
2025-04-10 11:45:00,87.01,87.02,86.7,86.71,922181.0,86.3657,86.3756,86.058,86.0679,922181.0
2025-04-10 11:50:00,86.72,86.93,86.71,86.86,1074121.0,86.0779,86.2863,86.0679,86.2168,1074121.0
2025-04-10 11:55:00,86.86,86.96,86.81,86.94,562851.0,86.2168,86.3161,86.1672,86.2962,562851.0
2025-04-10 12:00:00,86.95,87.05,86.9,87.0,742547.0,86.3062,86.4054,86.2565,86.3558,742547.0
2025-04-10 12:05:00,87.01,87.03,86.86,87.0,820866.0,86.3657,86.3856,86.2168,86.3558,820866.0
2025-04-10 12:10:00,87.01,87.05,86.93,87.02,534210.0,86.3657,86.4054,86.2863,86.3756,534210.0
2025-04-10 12:15:00,87.02,87.08,87.02,87.04,524008.0,86.3756,86.4352,86.3756,86.3955,524008.0
2025-04-10 12:20:00,87.03,87.1,86.99,87.05,680947.0,86.3856,86.4551,86.3459,86.4054,680947.0
2025-04-10 12:25:00,87.05,87.08,86.99,87.02,613007.0,86.4054,86.4352,86.3459,86.3756,613007.0
2025-04-10 12:30:00,87.03,87.17,87.0,87.15,553872.0,86.3856,86.5245,86.3558,86.5047,553872.0
2025-04-10 12:35:00,87.15,87.3,87.13,87.22,865424.0,86.5047,86.6536,86.4848,86.5742,865424.0
2025-04-10 12:40:00,87.23,87.29,87.1,87.11,636410.0,86.5841,86.6436,86.4551,86.465,636410.0
2025-04-10 12:45:00,87.11,87.16,86.99,87.02,651903.0,86.465,86.5146,86.3459,86.3756,651903.0
2025-04-10 12:50:00,87.01,87.05,86.93,87.02,636134.0,86.3657,86.4054,86.2863,86.3756,636134.0
2025-04-10 12:55:00,87.02,87.03,86.91,86.96,355087.0,86.3756,86.3856,86.2665,86.3161,355087.0
2025-04-10 13:00:00,86.95,87.89,86.95,87.76,2935470.0,86.3062,87.2392,86.3062,87.1102,2935470.0
2025-04-10 13:05:00,87.77,87.87,87.47,87.48,1495586.0,87.1201,87.2194,86.8223,86.8322,1495586.0
2025-04-10 13:10:00,87.48,87.5,87.24,87.34,746066.0,86.8322,86.8521,86.594,86.6933,746066.0
2025-04-10 13:15:00,87.35,87.37,87.09,87.09,442419.0,86.7032,86.7231,86.4451,86.4451,442419.0
2025-04-10 13:20:00,87.08,87.09,86.89,87.04,667210.0,86.4352,86.4451,86.2466,86.3955,667210.0
2025-04-10 13:25:00,87.04,87.25,86.95,87.22,885396.0,86.3955,86.6039,86.3062,86.5742,885396.0
2025-04-10 13:30:00,87.22,87.33,87.17,87.23,484530.0,86.5742,86.6834,86.5245,86.5841,484530.0
2025-04-10 13:35:00,87.24,87.45,87.23,87.44,494902.0,86.594,86.8025,86.5841,86.7925,494902.0
2025-04-10 13:40:00,87.44,87.51,87.39,87.4,573194.0,86.7925,86.862,86.7429,86.7528,573194.0
2025-04-10 13:45:00,87.4,87.68,87.39,87.66,576412.0,86.7528,87.0308,86.7429,87.0109,576412.0
2025-04-10 13:50:00,87.66,87.67,87.47,87.48,611564.0,87.0109,87.0208,86.8223,86.8322,611564.0
2025-04-10 13:55:00,87.49,87.51,87.39,87.4,321725.0,86.8422,86.862,86.7429,86.7528,321725.0
2025-04-10 14:00:00,87.4,87.42,87.13,87.14,467731.0,86.7528,86.7727,86.4848,86.4948,467731.0
2025-04-10 14:05:00,87.14,87.15,86.99,87.11,501447.0,86.4948,86.5047,86.3459,86.465,501447.0
2025-04-10 14:10:00,87.1,87.24,87.07,87.2,546340.0,86.4551,86.594,86.4253,86.5543,546340.0
2025-04-10 14:15:00,87.21,87.22,87.01,87.04,480794.0,86.5642,86.5742,86.3657,86.3955,480794.0
2025-04-10 14:20:00,87.03,87.08,86.93,86.97,394139.0,86.3856,86.4352,86.2863,86.326,394139.0
2025-04-10 14:25:00,86.98,86.99,86.81,86.84,361816.0,86.3359,86.3459,86.1672,86.197,361816.0
2025-04-10 14:30:00,86.84,86.93,86.75,86.83,485825.0,86.197,86.2863,86.1076,86.1871,485825.0
2025-04-10 14:35:00,86.83,86.85,86.71,86.76,465656.0,86.1871,86.2069,86.0679,86.1176,465656.0
2025-04-10 14:40:00,86.76,86.9,86.73,86.85,359185.0,86.1176,86.2565,86.0878,86.2069,359185.0
2025-04-10 14:45:00,86.85,86.9,86.79,86.86,242757.0,86.2069,86.2565,86.1473,86.2168,242757.0
2025-04-10 14:50:00,86.85,86.95,86.82,86.94,340889.0,86.2069,86.3062,86.1771,86.2962,340889.0
2025-04-10 14:55:00,86.94,86.96,86.74,86.78,448572.0,86.2962,86.3161,86.0977,86.1374,448572.0
2025-04-10 15:00:00,86.78,86.79,86.56,86.56,492009.0,86.1374,86.1473,85.9191,85.9191,492009.0
2025-04-10 15:05:00,86.57,86.65,86.55,86.63,547108.0,85.929,86.0084,85.9091,85.9885,547108.0
2025-04-10 15:10:00,86.63,86.65,86.47,86.52,841681.0,85.9885,86.0084,85.8297,85.8793,841681.0
2025-04-10 15:15:00,86.52,86.61,86.47,86.49,807493.0,85.8793,85.9687,85.8297,85.8496,807493.0
2025-04-10 15:20:00,86.5,86.58,86.46,86.48,558696.0,85.8595,85.9389,85.8198,85.8396,558696.0
2025-04-10 15:25:00,86.48,86.54,86.44,86.53,682532.0,85.8396,85.8992,85.7999,85.8893,682532.0
2025-04-10 15:30:00,86.52,86.53,86.35,86.52,901683.0,85.8793,85.8893,85.7106,85.8793,901683.0
2025-04-10 15:35:00,86.52,86.82,86.48,86.77,970943.0,85.8793,86.1771,85.8396,86.1275,970943.0
2025-04-10 15:40:00,86.77,86.86,86.7,86.76,1017667.0,86.1275,86.2168,86.058,86.1176,1017667.0
2025-04-10 15:45:00,86.75,86.8,86.55,86.56,1298936.0,86.1076,86.1573,85.9091,85.9191,1298936.0
2025-04-10 15:50:00,86.56,86.6,86.49,86.54,1461044.0,85.9191,85.9588,85.8496,85.8992,1461044.0
2025-04-10 15:55:00,86.52,86.56,86.39,86.44,4625193.0,85.8793,85.9191,85.7503,85.7999,4625193.0
2025-04-11 09:30:00,85.87,85.9,85.67,85.72,1381344.0,85.2342,85.2639,85.0356,85.0853,1381344.0
2025-04-11 09:35:00,85.72,85.73,85.34,85.51,1890760.0,85.0853,85.0952,84.7081,84.8768,1890760.0
2025-04-11 09:40:00,85.51,85.71,85.49,85.7,1463438.0,84.8768,85.0753,84.857,85.0654,1463438.0
2025-04-11 09:45:00,85.7,86.16,85.66,86.1,1842515.0,85.0654,85.522,85.0257,85.4625,1842515.0
2025-04-11 09:50:00,86.1,86.15,85.95,85.96,1070102.0,85.4625,85.5121,85.3136,85.3235,1070102.0
2025-04-11 09:55:00,85.97,86.02,85.63,85.67,1192932.0,85.3334,85.3831,84.9959,85.0356,1192932.0
2025-04-11 10:00:00,85.69,85.91,85.61,85.81,1492509.0,85.0555,85.2739,84.9761,85.1746,1492509.0
2025-04-11 10:05:00,85.81,86.01,85.7,85.76,1401477.0,85.1746,85.3731,85.0654,85.125,1401477.0
2025-04-11 10:10:00,85.75,85.84,85.65,85.77,823803.0,85.1151,85.2044,85.0158,85.1349,823803.0
2025-04-11 10:15:00,85.78,85.9,85.61,85.62,1290844.0,85.1448,85.2639,84.9761,84.986,1290844.0
2025-04-11 10:20:00,85.63,85.66,85.36,85.59,1554045.0,84.9959,85.0257,84.7279,84.9562,1554045.0
2025-04-11 10:25:00,85.59,85.79,85.53,85.63,1119592.0,84.9562,85.1548,84.8967,84.9959,1119592.0
2025-04-11 10:30:00,85.62,85.92,85.62,85.89,960331.0,84.986,85.2838,84.986,85.254,960331.0
2025-04-11 10:35:00,85.89,85.97,85.67,85.73,693358.0,85.254,85.3334,85.0356,85.0952,693358.0
2025-04-11 10:40:00,85.73,85.76,85.51,85.55,590334.0,85.0952,85.125,84.8768,84.9165,590334.0
2025-04-11 10:45:00,85.55,85.59,85.44,85.53,915212.0,84.9165,84.9562,84.8073,84.8967,915212.0
2025-04-11 10:50:00,85.53,85.58,85.36,85.47,863822.0,84.8967,84.9463,84.7279,84.8371,863822.0
2025-04-11 10:55:00,85.46,85.58,85.33,85.36,615124.0,84.8272,84.9463,84.6982,84.7279,615124.0
2025-04-11 11:00:00,85.36,85.39,85.11,85.13,1871048.0,84.7279,84.7577,84.4798,84.4996,1871048.0
2025-04-11 11:05:00,85.13,85.21,85.0,85.19,1402562.0,84.4996,84.579,84.3706,84.5592,1402562.0
2025-04-11 11:10:00,85.18,85.36,85.17,85.18,941168.0,84.5493,84.7279,84.5393,84.5493,941168.0
2025-04-11 11:15:00,85.18,85.38,85.15,85.38,3629605.0,84.5493,84.7478,84.5195,84.7478,3629605.0
2025-04-11 11:20:00,85.38,85.45,85.24,85.31,2052286.0,84.7478,84.8173,84.6088,84.6783,2052286.0
2025-04-11 11:25:00,85.32,85.59,85.3,85.56,1329515.0,84.6882,84.9562,84.6684,84.9265,1329515.0
2025-04-11 11:30:00,85.56,85.72,85.53,85.61,1156799.0,84.9265,85.0853,84.8967,84.9761,1156799.0
2025-04-11 11:35:00,85.61,85.84,85.57,85.82,945022.0,84.9761,85.2044,84.9364,85.1845,945022.0
2025-04-11 11:40:00,85.82,85.96,85.75,85.87,1504597.0,85.1845,85.3235,85.1151,85.2342,1504597.0
2025-04-11 11:45:00,85.87,86.06,85.82,85.95,1024461.0,85.2342,85.4228,85.1845,85.3136,1024461.0
2025-04-11 11:50:00,85.95,86.08,85.87,85.93,884801.0,85.3136,85.4426,85.2342,85.2937,884801.0
2025-04-11 11:55:00,85.93,86.01,85.8,85.94,756733.0,85.2937,85.3731,85.1647,85.3036,756733.0
2025-04-11 12:00:00,85.94,86.08,85.83,86.06,757408.0,85.3036,85.4426,85.1945,85.4228,757408.0
2025-04-11 12:05:00,86.06,86.14,85.99,86.11,706626.0,85.4228,85.5022,85.3533,85.4724,706626.0
2025-04-11 12:10:00,86.12,86.25,86.1,86.16,730643.0,85.4823,85.6113,85.4625,85.522,730643.0
2025-04-11 12:15:00,86.17,86.17,86.0,86.05,684004.0,85.5319,85.5319,85.3632,85.4128,684004.0
2025-04-11 12:20:00,86.05,86.34,86.03,86.33,729942.0,85.4128,85.7007,85.393,85.6908,729942.0
2025-04-11 12:25:00,86.33,86.42,86.25,86.4,570574.0,85.6908,85.7801,85.6113,85.7602,570574.0
2025-04-11 12:30:00,86.4,86.49,86.37,86.46,547116.0,85.7602,85.8496,85.7305,85.8198,547116.0
2025-04-11 12:35:00,86.47,86.48,86.37,86.47,475382.0,85.8297,85.8396,85.7305,85.8297,475382.0
2025-04-11 12:40:00,86.47,86.74,86.43,86.73,1045086.0,85.8297,86.0977,85.79,86.0878,1045086.0
2025-04-11 12:45:00,86.74,87.14,86.73,87.12,1551825.0,86.0977,86.4948,86.0878,86.4749,1551825.0
2025-04-11 12:50:00,87.13,87.3,87.0,87.04,1396247.0,86.4848,86.6536,86.3558,86.3955,1396247.0
2025-04-11 12:55:00,87.04,87.21,87.02,87.04,831510.0,86.3955,86.5642,86.3756,86.3955,831510.0
2025-04-11 13:00:00,87.04,87.04,86.66,86.88,1402976.0,86.3955,86.3955,86.0183,86.2367,1402976.0
2025-04-11 13:05:00,86.88,86.9,86.71,86.8,867282.0,86.2367,86.2565,86.0679,86.1573,867282.0
2025-04-11 13:10:00,86.81,86.84,86.66,86.73,593417.0,86.1672,86.197,86.0183,86.0878,593417.0
2025-04-11 13:15:00,86.74,86.8,86.58,86.61,799384.0,86.0977,86.1573,85.9389,85.9687,799384.0
2025-04-11 13:20:00,86.6,86.65,86.48,86.5,826226.0,85.9588,86.0084,85.8396,85.8595,826226.0
2025-04-11 13:25:00,86.5,86.58,86.36,86.41,542817.0,85.8595,85.9389,85.7205,85.7702,542817.0
2025-04-11 13:30:00,86.4,86.42,86.19,86.19,664494.0,85.7602,85.7801,85.5518,85.5518,664494.0
2025-04-11 13:35:00,86.19,86.77,86.08,86.74,1224565.0,85.5518,86.1275,85.4426,86.0977,1224565.0
2025-04-11 13:40:00,86.75,87.06,86.64,86.89,2333123.0,86.1076,86.4154,85.9985,86.2466,2333123.0
2025-04-11 13:45:00,86.89,86.9,86.68,86.76,1150831.0,86.2466,86.2565,86.0382,86.1176,1150831.0
2025-04-11 13:50:00,86.76,86.88,86.67,86.8,952006.0,86.1176,86.2367,86.0282,86.1573,952006.0
2025-04-11 13:55:00,86.79,86.82,86.59,86.66,808023.0,86.1473,86.1771,85.9488,86.0183,808023.0
2025-04-11 14:00:00,86.65,86.66,86.52,86.53,690248.0,86.0084,86.0183,85.8793,85.8893,690248.0
2025-04-11 14:05:00,86.54,86.58,86.48,86.49,618597.0,85.8992,85.9389,85.8396,85.8496,618597.0
2025-04-11 14:10:00,86.48,86.49,86.35,86.38,637956.0,85.8396,85.8496,85.7106,85.7404,637956.0
2025-04-11 14:15:00,86.38,86.57,86.23,86.36,2351068.0,85.7404,85.929,85.5915,85.7205,2351068.0
2025-04-11 14:20:00,86.37,86.51,86.27,86.48,414197.0,85.7305,85.8694,85.6312,85.8396,414197.0
2025-04-11 14:25:00,86.48,86.49,86.31,86.34,248792.0,85.8396,85.8496,85.6709,85.7007,248792.0
2025-04-11 14:30:00,86.34,86.44,86.28,86.4,377134.0,85.7007,85.7999,85.6411,85.7602,377134.0
2025-04-11 14:35:00,86.41,86.41,86.25,86.38,438557.0,85.7702,85.7702,85.6113,85.7404,438557.0
2025-04-11 14:40:00,86.4,86.46,86.38,86.4,370302.0,85.7602,85.8198,85.7404,85.7602,370302.0
2025-04-11 14:45:00,86.4,86.66,86.4,86.66,628707.0,85.7602,86.0183,85.7602,86.0183,628707.0
2025-04-11 14:50:00,86.66,86.74,86.58,86.59,439408.0,86.0183,86.0977,85.9389,85.9488,439408.0
2025-04-11 14:55:00,86.59,86.65,86.46,86.53,403947.0,85.9488,86.0084,85.8198,85.8893,403947.0
2025-04-11 15:00:00,86.53,86.65,86.42,86.57,204076.0,85.8893,86.0084,85.7801,85.929,204076.0
2025-04-11 15:05:00,86.57,86.65,86.51,86.6,443164.0,85.929,86.0084,85.8694,85.9588,443164.0
2025-04-11 15:10:00,86.6,86.73,86.55,86.71,418440.0,85.9588,86.0878,85.9091,86.0679,418440.0
2025-04-11 15:15:00,86.71,86.79,86.7,86.72,356451.0,86.0679,86.1473,86.058,86.0779,356451.0
2025-04-11 15:20:00,86.72,86.8,86.67,86.78,306882.0,86.0779,86.1573,86.0282,86.1374,306882.0
2025-04-11 15:25:00,86.78,86.81,86.71,86.81,319707.0,86.1374,86.1672,86.0679,86.1672,319707.0
2025-04-11 15:30:00,86.81,86.91,86.8,86.88,503483.0,86.1672,86.2665,86.1573,86.2367,503483.0
2025-04-11 15:35:00,86.89,86.97,86.87,86.89,739534.0,86.2466,86.326,86.2268,86.2466,739534.0
2025-04-11 15:40:00,86.89,86.97,86.81,86.83,543379.0,86.2466,86.326,86.1672,86.1871,543379.0
2025-04-11 15:45:00,86.84,86.98,86.79,86.79,570756.0,86.197,86.3359,86.1473,86.1473,570756.0
2025-04-11 15:50:00,86.79,86.88,86.65,86.68,1025141.0,86.1473,86.2367,86.0084,86.0382,1025141.0
2025-04-11 15:55:00,86.69,86.91,86.68,86.85,1808747.0,86.0481,86.2665,86.0382,86.2069,1808747.0
2025-04-14 09:30:00,87.4,87.56,87.4,87.51,912446.0,86.7528,86.9116,86.7528,86.862,912446.0
2025-04-14 09:35:00,87.51,87.68,87.48,87.65,965470.0,86.862,87.0308,86.8322,87.001,965470.0
2025-04-14 09:40:00,87.65,87.71,87.53,87.53,1102433.0,87.001,87.0605,86.8819,86.8819,1102433.0
2025-04-14 09:45:00,87.54,87.59,87.4,87.45,815390.0,86.8918,86.9414,86.7528,86.8025,815390.0
2025-04-14 09:50:00,87.45,87.51,87.38,87.48,515279.0,86.8025,86.862,86.733,86.8322,515279.0
2025-04-14 09:55:00,87.48,87.49,87.27,87.28,625497.0,86.8322,86.8422,86.6238,86.6337,625497.0
2025-04-14 10:00:00,87.28,87.37,87.26,87.34,391201.0,86.6337,86.7231,86.6139,86.6933,391201.0
2025-04-14 10:05:00,87.34,87.35,87.22,87.27,422999.0,86.6933,86.7032,86.5742,86.6238,422999.0
2025-04-14 10:10:00,87.28,87.3,87.18,87.28,387346.0,86.6337,86.6536,86.5345,86.6337,387346.0
2025-04-14 10:15:00,87.28,87.37,87.2,87.2,374977.0,86.6337,86.7231,86.5543,86.5543,374977.0
2025-04-14 10:20:00,87.2,87.37,87.18,87.36,463670.0,86.5543,86.7231,86.5345,86.7131,463670.0
2025-04-14 10:25:00,87.36,87.43,87.35,87.42,186382.0,86.7131,86.7826,86.7032,86.7727,186382.0
2025-04-14 10:30:00,87.41,87.45,87.31,87.33,262165.0,86.7628,86.8025,86.6635,86.6834,262165.0
2025-04-14 10:35:00,87.33,87.37,87.23,87.23,278918.0,86.6834,86.7231,86.5841,86.5841,278918.0
2025-04-14 10:40:00,87.23,87.27,87.14,87.2,311709.0,86.5841,86.6238,86.4948,86.5543,311709.0
2025-04-14 10:45:00,87.2,87.21,87.06,87.06,318822.0,86.5543,86.5642,86.4154,86.4154,318822.0
2025-04-14 10:50:00,87.06,87.11,86.97,87.06,462777.0,86.4154,86.465,86.326,86.4154,462777.0
2025-04-14 10:55:00,87.06,87.07,86.81,86.83,600658.0,86.4154,86.4253,86.1672,86.1871,600658.0
2025-04-14 11:00:00,86.83,87.13,86.82,87.11,475996.0,86.1871,86.4848,86.1771,86.465,475996.0
2025-04-14 11:05:00,87.11,87.23,87.1,87.14,374552.0,86.465,86.5841,86.4551,86.4948,374552.0
2025-04-14 11:10:00,87.15,87.29,87.12,87.22,137290.0,86.5047,86.6436,86.4749,86.5742,137290.0
2025-04-14 11:15:00,87.22,87.26,87.18,87.2,265320.0,86.5742,86.6139,86.5345,86.5543,265320.0
2025-04-14 11:20:00,87.21,87.25,87.15,87.18,297068.0,86.5642,86.6039,86.5047,86.5345,297068.0
2025-04-14 11:25:00,87.19,87.28,87.16,87.26,222801.0,86.5444,86.6337,86.5146,86.6139,222801.0
2025-04-14 11:30:00,87.26,87.29,87.22,87.22,166274.0,86.6139,86.6436,86.5742,86.5742,166274.0
2025-04-14 11:35:00,87.21,87.28,87.18,87.27,120757.0,86.5642,86.6337,86.5345,86.6238,120757.0
2025-04-14 11:40:00,87.27,87.31,87.21,87.23,210460.0,86.6238,86.6635,86.5642,86.5841,210460.0
2025-04-14 11:45:00,87.23,87.26,87.13,87.16,341416.0,86.5841,86.6139,86.4848,86.5146,341416.0
2025-04-14 11:50:00,87.16,87.18,87.07,87.09,556897.0,86.5146,86.5345,86.4253,86.4451,556897.0
2025-04-14 11:55:00,87.08,87.1,87.0,87.03,493768.0,86.4352,86.4551,86.3558,86.3856,493768.0
2025-04-14 12:00:00,87.03,87.09,86.94,86.95,273306.0,86.3856,86.4451,86.2962,86.3062,273306.0
2025-04-14 12:05:00,86.95,87.1,86.92,87.06,317295.0,86.3062,86.4551,86.2764,86.4154,317295.0
2025-04-14 12:10:00,87.07,87.14,86.99,86.99,621115.0,86.4253,86.4948,86.3459,86.3459,621115.0
2025-04-14 12:15:00,87.0,87.07,86.91,86.94,647185.0,86.3558,86.4253,86.2665,86.2962,647185.0
2025-04-14 12:20:00,86.94,87.0,86.89,86.95,116210.0,86.2962,86.3558,86.2466,86.3062,116210.0
2025-04-14 12:25:00,86.95,86.99,86.87,86.91,243181.0,86.3062,86.3459,86.2268,86.2665,243181.0
2025-04-14 12:30:00,86.91,86.96,86.87,86.93,185548.0,86.2665,86.3161,86.2268,86.2863,185548.0
2025-04-14 12:35:00,86.93,87.02,86.91,86.99,100823.0,86.2863,86.3756,86.2665,86.3459,100823.0
2025-04-14 12:40:00,86.99,87.0,86.92,86.97,161740.0,86.3459,86.3558,86.2764,86.326,161740.0
2025-04-14 12:45:00,86.97,87.07,86.92,87.06,468333.0,86.326,86.4253,86.2764,86.4154,468333.0
2025-04-14 12:50:00,87.06,87.09,87.03,87.05,284389.0,86.4154,86.4451,86.3856,86.4054,284389.0
2025-04-14 12:55:00,87.06,87.08,87.0,87.01,133850.0,86.4154,86.4352,86.3558,86.3657,133850.0
2025-04-14 13:00:00,87.01,87.06,86.95,87.01,658746.0,86.3657,86.4154,86.3062,86.3657,658746.0
2025-04-14 13:05:00,87.02,87.06,86.96,87.04,201113.0,86.3756,86.4154,86.3161,86.3955,201113.0
2025-04-14 13:10:00,87.03,87.11,87.03,87.11,97446.0,86.3856,86.465,86.3856,86.465,97446.0
2025-04-14 13:15:00,87.11,87.14,87.09,87.12,122529.0,86.465,86.4948,86.4451,86.4749,122529.0
2025-04-14 13:20:00,87.12,87.15,87.09,87.15,114541.0,86.4749,86.5047,86.4451,86.5047,114541.0
2025-04-14 13:25:00,87.16,87.21,87.12,87.21,357712.0,86.5146,86.5642,86.4749,86.5642,357712.0
2025-04-14 13:30:00,87.21,87.28,87.18,87.28,324431.0,86.5642,86.6337,86.5345,86.6337,324431.0
2025-04-14 13:35:00,87.28,87.38,87.2,87.37,197290.0,86.6337,86.733,86.5543,86.7231,197290.0
2025-04-14 13:40:00,87.38,87.48,87.34,87.4,540616.0,86.733,86.8322,86.6933,86.7528,540616.0
2025-04-14 13:45:00,87.41,87.47,87.36,87.43,281529.0,86.7628,86.8223,86.7131,86.7826,281529.0
2025-04-14 13:50:00,87.43,87.46,87.4,87.44,179626.0,86.7826,86.8124,86.7528,86.7925,179626.0
2025-04-14 13:55:00,87.43,87.46,87.38,87.45,104956.0,86.7826,86.8124,86.733,86.8025,104956.0
2025-04-14 14:00:00,87.46,87.5,87.44,87.48,142767.0,86.8124,86.8521,86.7925,86.8322,142767.0
2025-04-14 14:05:00,87.48,87.5,87.42,87.49,145563.0,86.8322,86.8521,86.7727,86.8422,145563.0
2025-04-14 14:10:00,87.48,87.52,87.43,87.49,171808.0,86.8322,86.8719,86.7826,86.8422,171808.0
2025-04-14 14:15:00,87.49,87.59,87.49,87.59,250602.0,86.8422,86.9414,86.8422,86.9414,250602.0
2025-04-14 14:20:00,87.59,87.59,87.53,87.56,172314.0,86.9414,86.9414,86.8819,86.9116,172314.0
2025-04-14 14:25:00,87.56,87.63,87.56,87.62,188004.0,86.9116,86.9811,86.9116,86.9712,188004.0
2025-04-14 14:30:00,87.62,87.69,87.59,87.66,229919.0,86.9712,87.0407,86.9414,87.0109,229919.0
2025-04-14 14:35:00,87.66,87.67,87.6,87.62,265142.0,87.0109,87.0208,86.9514,86.9712,265142.0
2025-04-14 14:40:00,87.62,87.66,87.58,87.59,192392.0,86.9712,87.0109,86.9315,86.9414,192392.0
2025-04-14 14:45:00,87.59,87.67,87.55,87.56,191149.0,86.9414,87.0208,86.9017,86.9116,191149.0
2025-04-14 14:50:00,87.55,87.56,87.49,87.52,299123.0,86.9017,86.9116,86.8422,86.8719,299123.0
2025-04-14 14:55:00,87.52,87.62,87.51,87.6,145990.0,86.8719,86.9712,86.862,86.9514,145990.0
2025-04-14 15:00:00,87.6,87.66,87.53,87.55,268479.0,86.9514,87.0109,86.8819,86.9017,268479.0
2025-04-14 15:05:00,87.55,87.58,87.51,87.54,367661.0,86.9017,86.9315,86.862,86.8918,367661.0
2025-04-14 15:10:00,87.55,87.57,87.49,87.53,360495.0,86.9017,86.9216,86.8422,86.8819,360495.0
2025-04-14 15:15:00,87.53,87.61,87.52,87.6,382519.0,86.8819,86.9613,86.8719,86.9514,382519.0
2025-04-14 15:20:00,87.59,87.63,87.55,87.57,348912.0,86.9414,86.9811,86.9017,86.9216,348912.0
2025-04-14 15:25:00,87.56,87.58,87.54,87.56,396432.0,86.9116,86.9315,86.8918,86.9116,396432.0
2025-04-14 15:30:00,87.56,87.57,87.52,87.56,285670.0,86.9116,86.9216,86.8719,86.9116,285670.0
2025-04-14 15:35:00,87.56,87.61,87.53,87.55,413313.0,86.9116,86.9613,86.8819,86.9017,413313.0
2025-04-14 15:40:00,87.55,87.55,87.49,87.5,425708.0,86.9017,86.9017,86.8422,86.8521,425708.0
2025-04-14 15:45:00,87.51,87.52,87.49,87.5,422847.0,86.862,86.8719,86.8422,86.8521,422847.0
2025-04-14 15:50:00,87.51,87.54,87.47,87.49,580336.0,86.862,86.8918,86.8223,86.8422,580336.0
2025-04-14 15:55:00,87.5,87.53,87.45,87.51,1379573.0,86.8521,86.8819,86.8025,86.862,1379573.0
2025-04-15 09:30:00,87.15,87.34,87.03,87.09,876566.0,86.5047,86.6933,86.3856,86.4451,876566.0
2025-04-15 09:35:00,87.08,87.47,87.05,87.45,420096.0,86.4352,86.8223,86.4054,86.8025,420096.0
2025-04-15 09:40:00,87.45,87.51,87.41,87.42,449273.0,86.8025,86.862,86.7628,86.7727,449273.0
2025-04-15 09:45:00,87.42,87.51,87.31,87.46,380976.0,86.7727,86.862,86.6635,86.8124,380976.0
2025-04-15 09:50:00,87.46,87.48,87.34,87.36,409240.0,86.8124,86.8322,86.6933,86.7131,409240.0
2025-04-15 09:55:00,87.36,87.47,87.35,87.36,398658.0,86.7131,86.8223,86.7032,86.7131,398658.0
2025-04-15 10:00:00,87.36,87.39,87.28,87.37,197732.0,86.7131,86.7429,86.6337,86.7231,197732.0
2025-04-15 10:05:00,87.38,87.38,87.25,87.32,231826.0,86.733,86.733,86.6039,86.6734,231826.0
2025-04-15 10:10:00,87.31,87.34,87.2,87.23,247739.0,86.6635,86.6933,86.5543,86.5841,247739.0
2025-04-15 10:15:00,87.23,87.49,87.21,87.41,689207.0,86.5841,86.8422,86.5642,86.7628,689207.0
2025-04-15 10:20:00,87.42,87.48,87.35,87.42,329999.0,86.7727,86.8322,86.7032,86.7727,329999.0
2025-04-15 10:25:00,87.43,87.46,87.34,87.39,152825.0,86.7826,86.8124,86.6933,86.7429,152825.0
2025-04-15 10:30:00,87.39,87.5,87.37,87.44,169146.0,86.7429,86.8521,86.7231,86.7925,169146.0
2025-04-15 10:35:00,87.45,87.54,87.4,87.53,334839.0,86.8025,86.8918,86.7528,86.8819,334839.0
2025-04-15 10:40:00,87.54,87.65,87.54,87.56,267872.0,86.8918,87.001,86.8918,86.9116,267872.0
2025-04-15 10:45:00,87.56,87.69,87.55,87.68,373190.0,86.9116,87.0407,86.9017,87.0308,373190.0
2025-04-15 10:50:00,87.68,87.7,87.55,87.56,284697.0,87.0308,87.0506,86.9017,86.9116,284697.0
2025-04-15 10:55:00,87.56,87.6,87.51,87.59,246087.0,86.9116,86.9514,86.862,86.9414,246087.0
2025-04-15 11:00:00,87.59,87.62,87.55,87.58,323318.0,86.9414,86.9712,86.9017,86.9315,323318.0
2025-04-15 11:05:00,87.59,87.68,87.57,87.61,240793.0,86.9414,87.0308,86.9216,86.9613,240793.0
2025-04-15 11:10:00,87.61,87.66,87.59,87.6,223405.0,86.9613,87.0109,86.9414,86.9514,223405.0
2025-04-15 11:15:00,87.6,87.64,87.57,87.58,170507.0,86.9514,86.9911,86.9216,86.9315,170507.0
2025-04-15 11:20:00,87.58,87.58,87.5,87.55,200760.0,86.9315,86.9315,86.8521,86.9017,200760.0
2025-04-15 11:25:00,87.55,87.64,87.54,87.61,208911.0,86.9017,86.9911,86.8918,86.9613,208911.0
2025-04-15 11:30:00,87.61,87.69,87.6,87.69,126194.0,86.9613,87.0407,86.9514,87.0407,126194.0
2025-04-15 11:35:00,87.68,87.78,87.68,87.75,168722.0,87.0308,87.13,87.0308,87.1002,168722.0
2025-04-15 11:40:00,87.75,87.81,87.72,87.79,109017.0,87.1002,87.1598,87.0705,87.1399,109017.0
2025-04-15 11:45:00,87.78,87.81,87.74,87.78,101556.0,87.13,87.1598,87.0903,87.13,101556.0
2025-04-15 11:50:00,87.78,87.85,87.78,87.81,75187.0,87.13,87.1995,87.13,87.1598,75187.0
2025-04-15 11:55:00,87.81,87.86,87.79,87.82,97342.0,87.1598,87.2094,87.1399,87.1697,97342.0
2025-04-15 12:00:00,87.82,87.86,87.81,87.83,170293.0,87.1697,87.2094,87.1598,87.1796,170293.0
2025-04-15 12:05:00,87.82,87.83,87.75,87.78,183758.0,87.1697,87.1796,87.1002,87.13,183758.0
2025-04-15 12:10:00,87.78,87.86,87.77,87.82,103085.0,87.13,87.2094,87.1201,87.1697,103085.0
2025-04-15 12:15:00,87.81,87.86,87.8,87.86,118404.0,87.1598,87.2094,87.1499,87.2094,118404.0
2025-04-15 12:20:00,87.86,87.95,87.85,87.92,247210.0,87.2094,87.2988,87.1995,87.269,247210.0
2025-04-15 12:25:00,87.92,88.03,87.91,87.97,268094.0,87.269,87.3782,87.2591,87.3186,268094.0
2025-04-15 12:30:00,87.98,88.07,87.95,88.03,178647.0,87.3285,87.4179,87.2988,87.3782,178647.0
2025-04-15 12:35:00,88.04,88.11,88.03,88.08,167850.0,87.3881,87.4576,87.3782,87.4278,167850.0
2025-04-15 12:40:00,88.07,88.11,88.04,88.11,168921.0,87.4179,87.4576,87.3881,87.4576,168921.0
2025-04-15 12:45:00,88.11,88.13,88.04,88.06,184073.0,87.4576,87.4774,87.3881,87.4079,184073.0
2025-04-15 12:50:00,88.07,88.15,88.04,88.13,149430.0,87.4179,87.4973,87.3881,87.4774,149430.0
2025-04-15 12:55:00,88.14,88.17,88.1,88.13,183712.0,87.4874,87.5171,87.4476,87.4774,183712.0
2025-04-15 13:00:00,88.13,88.16,88.0,88.01,148391.0,87.4774,87.5072,87.3484,87.3583,148391.0
2025-04-15 13:05:00,88.01,88.05,87.99,88.05,144318.0,87.3583,87.398,87.3385,87.398,144318.0
2025-04-15 13:10:00,88.05,88.06,87.99,88.03,153165.0,87.398,87.4079,87.3385,87.3782,153165.0
2025-04-15 13:15:00,88.04,88.11,88.01,88.07,147365.0,87.3881,87.4576,87.3583,87.4179,147365.0
2025-04-15 13:20:00,88.08,88.17,88.07,88.16,135814.0,87.4278,87.5171,87.4179,87.5072,135814.0
2025-04-15 13:25:00,88.15,88.19,88.11,88.13,288336.0,87.4973,87.537,87.4576,87.4774,288336.0
2025-04-15 13:30:00,88.12,88.16,88.07,88.09,225608.0,87.4675,87.5072,87.4179,87.4377,225608.0
2025-04-15 13:35:00,88.09,88.09,88.01,88.03,93418.0,87.4377,87.4377,87.3583,87.3782,93418.0
2025-04-15 13:40:00,88.03,88.1,88.02,88.1,80241.0,87.3782,87.4476,87.3682,87.4476,80241.0
2025-04-15 13:45:00,88.09,88.12,87.98,87.98,203757.0,87.4377,87.4675,87.3285,87.3285,203757.0
2025-04-15 13:50:00,87.98,88.06,87.98,88.05,122990.0,87.3285,87.4079,87.3285,87.398,122990.0
2025-04-15 13:55:00,88.05,88.05,87.99,88.02,76079.0,87.398,87.398,87.3385,87.3682,76079.0
2025-04-15 14:00:00,88.01,88.05,87.96,87.97,111327.0,87.3583,87.398,87.3087,87.3186,111327.0
2025-04-15 14:05:00,87.98,88.0,87.93,87.93,292661.0,87.3285,87.3484,87.2789,87.2789,292661.0
2025-04-15 14:10:00,87.94,87.97,87.9,87.91,96811.0,87.2888,87.3186,87.2491,87.2591,96811.0
2025-04-15 14:15:00,87.91,87.92,87.85,87.91,151461.0,87.2591,87.269,87.1995,87.2591,151461.0
2025-04-15 14:20:00,87.91,88.0,87.9,87.97,74389.0,87.2591,87.3484,87.2491,87.3186,74389.0
2025-04-15 14:25:00,87.98,87.98,87.93,87.95,72019.0,87.3285,87.3285,87.2789,87.2988,72019.0
2025-04-15 14:30:00,87.95,88.05,87.94,88.04,157134.0,87.2988,87.398,87.2888,87.3881,157134.0
2025-04-15 14:35:00,88.04,88.06,88.0,88.01,66108.0,87.3881,87.4079,87.3484,87.3583,66108.0
2025-04-15 14:40:00,88.01,88.02,87.95,87.95,85847.0,87.3583,87.3682,87.2988,87.2988,85847.0
2025-04-15 14:45:00,87.95,88.03,87.95,88.03,114313.0,87.2988,87.3782,87.2988,87.3782,114313.0
2025-04-15 14:50:00,88.03,88.03,87.96,87.98,79434.0,87.3782,87.3782,87.3087,87.3285,79434.0
2025-04-15 14:55:00,87.98,88.0,87.92,87.94,139043.0,87.3285,87.3484,87.269,87.2888,139043.0
2025-04-15 15:00:00,87.94,87.94,87.8,87.81,186819.0,87.2888,87.2888,87.1499,87.1598,186819.0
2025-04-15 15:05:00,87.82,87.82,87.75,87.79,213237.0,87.1697,87.1697,87.1002,87.1399,213237.0
2025-04-15 15:10:00,87.78,87.82,87.77,87.81,221270.0,87.13,87.1697,87.1201,87.1598,221270.0
2025-04-15 15:15:00,87.81,87.82,87.75,87.81,141831.0,87.1598,87.1697,87.1002,87.1598,141831.0
2025-04-15 15:20:00,87.81,87.84,87.79,87.83,193104.0,87.1598,87.1896,87.1399,87.1796,193104.0
2025-04-15 15:25:00,87.82,87.84,87.77,87.78,213964.0,87.1697,87.1896,87.1201,87.13,213964.0
2025-04-15 15:30:00,87.78,87.85,87.74,87.85,216489.0,87.13,87.1995,87.0903,87.1995,216489.0
2025-04-15 15:35:00,87.84,87.86,87.81,87.82,292732.0,87.1896,87.2094,87.1598,87.1697,292732.0
2025-04-15 15:40:00,87.83,87.89,87.83,87.84,221616.0,87.1796,87.2392,87.1796,87.1896,221616.0
2025-04-15 15:45:00,87.84,87.85,87.74,87.75,383800.0,87.1896,87.1995,87.0903,87.1002,383800.0
2025-04-15 15:50:00,87.74,87.8,87.72,87.79,423130.0,87.0903,87.1499,87.0705,87.1399,423130.0
2025-04-15 15:55:00,87.8,87.88,87.79,87.82,1124023.0,87.1499,87.2293,87.1399,87.1697,1124023.0
2025-04-16 09:30:00,87.8,87.85,87.61,87.61,487411.0,87.1499,87.1995,86.9613,86.9613,487411.0
2025-04-16 09:35:00,87.62,87.65,87.51,87.54,566172.0,86.9712,87.001,86.862,86.8918,566172.0
2025-04-16 09:40:00,87.55,87.68,87.52,87.68,314613.0,86.9017,87.0308,86.8719,87.0308,314613.0
2025-04-16 09:45:00,87.69,87.73,87.63,87.69,201979.0,87.0407,87.0804,86.9811,87.0407,201979.0
2025-04-16 09:50:00,87.67,87.75,87.63,87.74,214507.0,87.0208,87.1002,86.9811,87.0903,214507.0
2025-04-16 09:55:00,87.74,87.81,87.72,87.78,410220.0,87.0903,87.1598,87.0705,87.13,410220.0
2025-04-16 10:00:00,87.78,87.85,87.76,87.84,592776.0,87.13,87.1995,87.1102,87.1896,592776.0
2025-04-16 10:05:00,87.84,87.86,87.67,87.7,586472.0,87.1896,87.2094,87.0208,87.0506,586472.0
2025-04-16 10:10:00,87.69,87.76,87.68,87.72,708002.0,87.0407,87.1102,87.0308,87.0705,708002.0
2025-04-16 10:15:00,87.71,87.74,87.66,87.69,490708.0,87.0605,87.0903,87.0109,87.0407,490708.0
2025-04-16 10:20:00,87.69,87.69,87.57,87.59,537863.0,87.0407,87.0407,86.9216,86.9414,537863.0
2025-04-16 10:25:00,87.59,87.62,87.53,87.54,632046.0,86.9414,86.9712,86.8819,86.8918,632046.0
2025-04-16 10:30:00,87.54,87.59,87.5,87.52,487077.0,86.8918,86.9414,86.8521,86.8719,487077.0
2025-04-16 10:35:00,87.52,87.6,87.5,87.59,452269.0,86.8719,86.9514,86.8521,86.9414,452269.0
2025-04-16 10:40:00,87.59,87.6,87.47,87.52,400754.0,86.9414,86.9514,86.8223,86.8719,400754.0
2025-04-16 10:45:00,87.52,87.57,87.5,87.54,258867.0,86.8719,86.9216,86.8521,86.8918,258867.0
2025-04-16 10:50:00,87.54,87.57,87.5,87.51,237298.0,86.8918,86.9216,86.8521,86.862,237298.0
2025-04-16 10:55:00,87.51,87.61,87.48,87.61,279524.0,86.862,86.9613,86.8322,86.9613,279524.0
2025-04-16 11:00:00,87.61,87.76,87.58,87.76,147497.0,86.9613,87.1102,86.9315,87.1102,147497.0
2025-04-16 11:05:00,87.75,87.82,87.71,87.72,236184.0,87.1002,87.1697,87.0605,87.0705,236184.0
2025-04-16 11:10:00,87.72,87.8,87.71,87.79,188147.0,87.0705,87.1499,87.0605,87.1399,188147.0
2025-04-16 11:15:00,87.79,87.88,87.78,87.85,178075.0,87.1399,87.2293,87.13,87.1995,178075.0
2025-04-16 11:20:00,87.85,87.88,87.84,87.87,149014.0,87.1995,87.2293,87.1896,87.2194,149014.0
2025-04-16 11:25:00,87.87,87.89,87.85,87.86,82044.0,87.2194,87.2392,87.1995,87.2094,82044.0
2025-04-16 11:30:00,87.87,87.99,87.86,87.98,197517.0,87.2194,87.3385,87.2094,87.3285,197517.0
2025-04-16 11:35:00,87.98,87.98,87.92,87.93,112622.0,87.3285,87.3285,87.269,87.2789,112622.0
2025-04-16 11:40:00,87.93,87.94,87.88,87.92,126148.0,87.2789,87.2888,87.2293,87.269,126148.0
2025-04-16 11:45:00,87.9,87.93,87.87,87.91,68953.0,87.2491,87.2789,87.2194,87.2591,68953.0
2025-04-16 11:50:00,87.92,87.96,87.91,87.96,49593.0,87.269,87.3087,87.2591,87.3087,49593.0
2025-04-16 11:55:00,87.97,88.04,87.95,88.03,265772.0,87.3186,87.3881,87.2988,87.3782,265772.0
2025-04-16 12:00:00,88.03,88.06,87.93,87.97,452109.0,87.3782,87.4079,87.2789,87.3186,452109.0
2025-04-16 12:05:00,87.97,87.97,87.91,87.94,162627.0,87.3186,87.3186,87.2591,87.2888,162627.0
2025-04-16 12:10:00,87.94,88.01,87.92,88.0,135516.0,87.2888,87.3583,87.269,87.3484,135516.0
2025-04-16 12:15:00,88.0,88.01,87.91,87.92,264112.0,87.3484,87.3583,87.2591,87.269,264112.0
2025-04-16 12:20:00,87.92,88.02,87.91,88.0,196934.0,87.269,87.3682,87.2591,87.3484,196934.0
2025-04-16 12:25:00,87.99,88.03,87.98,88.01,207978.0,87.3385,87.3782,87.3285,87.3583,207978.0
2025-04-16 12:30:00,88.0,88.03,87.96,88.02,172949.0,87.3484,87.3782,87.3087,87.3682,172949.0
2025-04-16 12:35:00,88.02,88.04,87.95,87.97,171759.0,87.3682,87.3881,87.2988,87.3186,171759.0
2025-04-16 12:40:00,87.97,87.98,87.89,87.94,195080.0,87.3186,87.3285,87.2392,87.2888,195080.0
2025-04-16 12:45:00,87.94,88.01,87.93,87.99,162537.0,87.2888,87.3583,87.2789,87.3385,162537.0
2025-04-16 12:50:00,87.99,88.0,87.95,87.96,94360.0,87.3385,87.3484,87.2988,87.3087,94360.0
2025-04-16 12:55:00,87.95,87.98,87.9,87.92,101469.0,87.2988,87.3285,87.2491,87.269,101469.0
2025-04-16 13:00:00,87.91,88.01,87.89,87.93,254913.0,87.2591,87.3583,87.2392,87.2789,254913.0
2025-04-16 13:05:00,87.93,88.0,87.92,88.0,139760.0,87.2789,87.3484,87.269,87.3484,139760.0
2025-04-16 13:10:00,87.99,88.06,87.97,87.98,262392.0,87.3385,87.4079,87.3186,87.3285,262392.0
2025-04-16 13:15:00,87.98,87.98,87.78,87.78,339828.0,87.3285,87.3285,87.13,87.13,339828.0
2025-04-16 13:20:00,87.79,87.86,87.77,87.82,242256.0,87.1399,87.2094,87.1201,87.1697,242256.0
2025-04-16 13:25:00,87.83,87.91,87.8,87.9,103597.0,87.1796,87.2591,87.1499,87.2491,103597.0
2025-04-16 13:30:00,87.9,87.96,87.77,87.92,566670.0,87.2491,87.3087,87.1201,87.269,566670.0
2025-04-16 13:35:00,87.91,87.97,87.85,87.95,195888.0,87.2591,87.3186,87.1995,87.2988,195888.0
2025-04-16 13:40:00,87.95,87.99,87.9,87.98,568065.0,87.2988,87.3385,87.2491,87.3285,568065.0
2025-04-16 13:45:00,87.98,88.0,87.92,87.93,286742.0,87.3285,87.3484,87.269,87.2789,286742.0
2025-04-16 13:50:00,87.92,88.17,87.92,88.13,376762.0,87.269,87.5171,87.269,87.4774,376762.0
2025-04-16 13:55:00,88.13,88.29,88.13,88.28,795630.0,87.4774,87.6362,87.4774,87.6263,795630.0
2025-04-16 14:00:00,88.28,88.49,88.25,88.49,918426.0,87.6263,87.8348,87.5965,87.8348,918426.0
2025-04-16 14:05:00,88.48,88.49,88.33,88.36,534376.0,87.8248,87.8348,87.6759,87.7057,534376.0
2025-04-16 14:10:00,88.36,88.4,88.24,88.28,394646.0,87.7057,87.7454,87.5866,87.6263,394646.0
2025-04-16 14:15:00,88.28,88.3,88.17,88.2,353258.0,87.6263,87.6462,87.5171,87.5469,353258.0
2025-04-16 14:20:00,88.21,88.25,88.07,88.1,300257.0,87.5568,87.5965,87.4179,87.4476,300257.0
2025-04-16 14:25:00,88.11,88.22,88.1,88.17,285848.0,87.4576,87.5668,87.4476,87.5171,285848.0
2025-04-16 14:30:00,88.17,88.3,88.16,88.27,312146.0,87.5171,87.6462,87.5072,87.6164,312146.0
2025-04-16 14:35:00,88.26,88.35,88.25,88.34,185254.0,87.6065,87.6958,87.5965,87.6859,185254.0
2025-04-16 14:40:00,88.34,88.39,88.26,88.3,292841.0,87.6859,87.7355,87.6065,87.6462,292841.0
2025-04-16 14:45:00,88.3,88.32,88.23,88.3,317238.0,87.6462,87.666,87.5767,87.6462,317238.0
2025-04-16 14:50:00,88.31,88.33,88.27,88.3,151212.0,87.6561,87.6759,87.6164,87.6462,151212.0
2025-04-16 14:55:00,88.3,88.35,88.24,88.34,357363.0,87.6462,87.6958,87.5866,87.6859,357363.0
2025-04-16 15:00:00,88.34,88.42,88.32,88.42,208677.0,87.6859,87.7653,87.666,87.7653,208677.0
2025-04-16 15:05:00,88.41,88.5,88.41,88.47,268260.0,87.7554,87.8447,87.7554,87.8149,268260.0
2025-04-16 15:10:00,88.46,88.49,88.41,88.42,354583.0,87.805,87.8348,87.7554,87.7653,354583.0
2025-04-16 15:15:00,88.43,88.44,88.38,88.39,296448.0,87.7752,87.7851,87.7256,87.7355,296448.0
2025-04-16 15:20:00,88.4,88.42,88.37,88.41,336943.0,87.7454,87.7653,87.7157,87.7554,336943.0
2025-04-16 15:25:00,88.41,88.45,88.34,88.36,333801.0,87.7554,87.7951,87.6859,87.7057,333801.0
2025-04-16 15:30:00,88.35,88.4,88.34,88.39,263839.0,87.6958,87.7454,87.6859,87.7355,263839.0
2025-04-16 15:35:00,88.39,88.43,88.36,88.42,436489.0,87.7355,87.7752,87.7057,87.7653,436489.0
2025-04-16 15:40:00,88.41,88.41,88.31,88.33,369084.0,87.7554,87.7554,87.6561,87.6759,369084.0
2025-04-16 15:45:00,88.33,88.34,88.24,88.25,301065.0,87.6759,87.6859,87.5866,87.5965,301065.0
2025-04-16 15:50:00,88.25,88.28,88.21,88.25,563648.0,87.5965,87.6263,87.5568,87.5965,563648.0
2025-04-16 15:55:00,88.25,88.37,88.24,88.31,1322848.0,87.5965,87.7157,87.5866,87.6561,1322848.0
2025-04-17 09:30:00,88.04,88.12,87.95,88.09,437321.0,87.3881,87.4675,87.2988,87.4377,437321.0
2025-04-17 09:35:00,88.09,88.19,88.05,88.18,226090.0,87.4377,87.537,87.398,87.5271,226090.0
2025-04-17 09:40:00,88.18,88.2,88.12,88.12,170409.0,87.5271,87.5469,87.4675,87.4675,170409.0
2025-04-17 09:45:00,88.13,88.18,87.98,88.0,381700.0,87.4774,87.5271,87.3285,87.3484,381700.0
2025-04-17 09:50:00,88.0,88.01,87.85,87.88,393326.0,87.3484,87.3583,87.1995,87.2293,393326.0
2025-04-17 09:55:00,87.89,88.02,87.87,87.97,257849.0,87.2392,87.3682,87.2194,87.3186,257849.0
2025-04-17 10:00:00,87.97,88.08,87.97,88.05,250456.0,87.3186,87.4278,87.3186,87.398,250456.0
2025-04-17 10:05:00,88.05,88.06,88.0,88.05,251594.0,87.398,87.4079,87.3484,87.398,251594.0
2025-04-17 10:10:00,88.05,88.08,87.96,87.97,195618.0,87.398,87.4278,87.3087,87.3186,195618.0
2025-04-17 10:15:00,87.97,87.97,87.9,87.96,343694.0,87.3186,87.3186,87.2491,87.3087,343694.0
2025-04-17 10:20:00,87.97,88.09,87.96,88.06,262884.0,87.3186,87.4377,87.3087,87.4079,262884.0
2025-04-17 10:25:00,88.06,88.07,88.0,88.06,149501.0,87.4079,87.4179,87.3484,87.4079,149501.0
2025-04-17 10:30:00,88.06,88.1,87.92,87.94,212834.0,87.4079,87.4476,87.269,87.2888,212834.0
2025-04-17 10:35:00,87.94,87.98,87.88,87.89,119331.0,87.2888,87.3285,87.2293,87.2392,119331.0
2025-04-17 10:40:00,87.89,87.97,87.88,87.97,154868.0,87.2392,87.3186,87.2293,87.3186,154868.0
2025-04-17 10:45:00,87.97,88.0,87.91,87.94,105637.0,87.3186,87.3484,87.2591,87.2888,105637.0
2025-04-17 10:50:00,87.95,87.99,87.91,87.97,124859.0,87.2988,87.3385,87.2591,87.3186,124859.0
2025-04-17 10:55:00,87.97,88.04,87.94,88.03,189437.0,87.3186,87.3881,87.2888,87.3782,189437.0
2025-04-17 11:00:00,88.04,88.04,87.94,88.01,158545.0,87.3881,87.3881,87.2888,87.3583,158545.0
2025-04-17 11:05:00,88.02,88.02,87.87,87.92,287935.0,87.3682,87.3682,87.2194,87.269,287935.0
2025-04-17 11:10:00,87.92,87.95,87.83,87.84,194842.0,87.269,87.2988,87.1796,87.1896,194842.0
2025-04-17 11:15:00,87.83,87.92,87.81,87.83,177154.0,87.1796,87.269,87.1598,87.1796,177154.0
2025-04-17 11:20:00,87.83,87.86,87.7,87.71,275800.0,87.1796,87.2094,87.0506,87.0605,275800.0
2025-04-17 11:25:00,87.72,87.82,87.71,87.79,125232.0,87.0705,87.1697,87.0605,87.1399,125232.0
2025-04-17 11:30:00,87.78,87.78,87.65,87.66,165676.0,87.13,87.13,87.001,87.0109,165676.0
2025-04-17 11:35:00,87.66,87.69,87.54,87.55,196941.0,87.0109,87.0407,86.8918,86.9017,196941.0
2025-04-17 11:40:00,87.55,87.57,87.47,87.48,380502.0,86.9017,86.9216,86.8223,86.8322,380502.0
2025-04-17 11:45:00,87.48,87.58,87.44,87.57,460129.0,86.8322,86.9315,86.7925,86.9216,460129.0
2025-04-17 11:50:00,87.57,87.58,87.47,87.56,611411.0,86.9216,86.9315,86.8223,86.9116,611411.0
2025-04-17 11:55:00,87.56,87.59,87.51,87.52,427943.0,86.9116,86.9414,86.862,86.8719,427943.0
2025-04-17 12:00:00,87.52,87.68,87.51,87.66,473196.0,86.8719,87.0308,86.862,87.0109,473196.0
2025-04-17 12:05:00,87.66,87.73,87.54,87.73,810128.0,87.0109,87.0804,86.8918,87.0804,810128.0
2025-04-17 12:10:00,87.72,87.76,87.66,87.73,187771.0,87.0705,87.1102,87.0109,87.0804,187771.0
2025-04-17 12:15:00,87.73,87.74,87.6,87.62,144341.0,87.0804,87.0903,86.9514,86.9712,144341.0
2025-04-17 12:20:00,87.62,87.62,87.55,87.55,269666.0,86.9712,86.9712,86.9017,86.9017,269666.0
2025-04-17 12:25:00,87.54,87.55,87.49,87.52,354670.0,86.8918,86.9017,86.8422,86.8719,354670.0
2025-04-17 12:30:00,87.52,87.52,87.43,87.44,243531.0,86.8719,86.8719,86.7826,86.7925,243531.0
2025-04-17 12:35:00,87.43,87.44,87.36,87.41,422645.0,86.7826,86.7925,86.7131,86.7628,422645.0
2025-04-17 12:40:00,87.41,87.46,87.35,87.39,487613.0,86.7628,86.8124,86.7032,86.7429,487613.0
2025-04-17 12:45:00,87.39,87.41,87.28,87.3,543901.0,86.7429,86.7628,86.6337,86.6536,543901.0
2025-04-17 12:50:00,87.3,87.3,87.23,87.28,193586.0,86.6536,86.6536,86.5841,86.6337,193586.0
2025-04-17 12:55:00,87.28,87.53,87.27,87.52,668906.0,86.6337,86.8819,86.6238,86.8719,668906.0
2025-04-17 13:00:00,87.51,87.54,87.45,87.5,452075.0,86.862,86.8918,86.8025,86.8521,452075.0
2025-04-17 13:05:00,87.5,87.65,87.49,87.64,146524.0,86.8521,87.001,86.8422,86.9911,146524.0
2025-04-17 13:10:00,87.64,87.68,87.53,87.58,291204.0,86.9911,87.0308,86.8819,86.9315,291204.0
2025-04-17 13:15:00,87.59,87.64,87.58,87.59,87894.0,86.9414,86.9911,86.9315,86.9414,87894.0
2025-04-17 13:20:00,87.58,87.62,87.56,87.59,113006.0,86.9315,86.9712,86.9116,86.9414,113006.0
2025-04-17 13:25:00,87.59,87.6,87.48,87.52,186702.0,86.9414,86.9514,86.8322,86.8719,186702.0
2025-04-17 13:30:00,87.52,87.52,87.49,87.51,113449.0,86.8719,86.8719,86.8422,86.862,113449.0
2025-04-17 13:35:00,87.5,87.52,87.47,87.47,330857.0,86.8521,86.8719,86.8223,86.8223,330857.0
2025-04-17 13:40:00,87.48,87.52,87.43,87.5,128384.0,86.8322,86.8719,86.7826,86.8521,128384.0
2025-04-17 13:45:00,87.51,87.62,87.48,87.61,324184.0,86.862,86.9712,86.8322,86.9613,324184.0
2025-04-17 13:50:00,87.61,87.61,87.52,87.58,305790.0,86.9613,86.9613,86.8719,86.9315,305790.0
2025-04-17 13:55:00,87.58,87.62,87.56,87.62,257044.0,86.9315,86.9712,86.9116,86.9712,257044.0
2025-04-17 14:00:00,87.61,87.63,87.55,87.56,172091.0,86.9613,86.9811,86.9017,86.9116,172091.0
2025-04-17 14:05:00,87.56,87.61,87.55,87.59,186282.0,86.9116,86.9613,86.9017,86.9414,186282.0
2025-04-17 14:10:00,87.59,87.59,87.54,87.59,172798.0,86.9414,86.9414,86.8918,86.9414,172798.0
2025-04-17 14:15:00,87.59,87.6,87.52,87.53,108795.0,86.9414,86.9514,86.8719,86.8819,108795.0
2025-04-17 14:20:00,87.53,87.54,87.5,87.51,69542.0,86.8819,86.8918,86.8521,86.862,69542.0
2025-04-17 14:25:00,87.52,87.54,87.5,87.52,85343.0,86.8719,86.8918,86.8521,86.8719,85343.0
2025-04-17 14:30:00,87.52,87.52,87.49,87.49,77275.0,86.8719,86.8719,86.8422,86.8422,77275.0
2025-04-17 14:35:00,87.5,87.51,87.48,87.5,91165.0,86.8521,86.862,86.8322,86.8521,91165.0
2025-04-17 14:40:00,87.51,87.52,87.5,87.5,61172.0,86.862,86.8719,86.8521,86.8521,61172.0
2025-04-17 14:45:00,87.5,87.56,87.44,87.46,293819.0,86.8521,86.9116,86.7925,86.8124,293819.0
2025-04-17 14:50:00,87.46,87.47,87.36,87.38,263305.0,86.8124,86.8223,86.7131,86.733,263305.0
2025-04-17 14:55:00,87.37,87.4,87.36,87.4,231052.0,86.7231,86.7528,86.7131,86.7528,231052.0
2025-04-17 15:00:00,87.4,87.44,87.38,87.38,129436.0,86.7528,86.7925,86.733,86.733,129436.0
2025-04-17 15:05:00,87.38,87.39,87.35,87.36,191093.0,86.733,86.7429,86.7032,86.7131,191093.0
2025-04-17 15:10:00,87.37,87.39,87.35,87.37,356485.0,86.7231,86.7429,86.7032,86.7231,356485.0
2025-04-17 15:15:00,87.37,87.38,87.36,87.38,274474.0,86.7231,86.733,86.7131,86.733,274474.0
2025-04-17 15:20:00,87.38,87.38,87.33,87.37,276872.0,86.733,86.733,86.6834,86.7231,276872.0
2025-04-17 15:25:00,87.38,87.4,87.37,87.4,186623.0,86.733,86.7528,86.7231,86.7528,186623.0
2025-04-17 15:30:00,87.4,87.45,87.39,87.44,203130.0,86.7528,86.8025,86.7429,86.7925,203130.0
2025-04-17 15:35:00,87.45,87.47,87.44,87.47,392861.0,86.8025,86.8223,86.7925,86.8223,392861.0
2025-04-17 15:40:00,87.47,87.52,87.46,87.51,502256.0,86.8223,86.8719,86.8124,86.862,502256.0
2025-04-17 15:45:00,87.51,87.53,87.49,87.49,274170.0,86.862,86.8819,86.8422,86.8422,274170.0
2025-04-17 15:50:00,87.5,87.53,87.49,87.53,649664.0,86.8521,86.8819,86.8422,86.8819,649664.0
2025-04-17 15:55:00,87.53,87.57,87.51,87.53,930684.0,86.8819,86.9216,86.862,86.8819,930684.0
2025-04-21 09:30:00,86.61,86.7,86.58,86.61,517292.0,85.9687,86.058,85.9389,85.9687,517292.0
2025-04-21 09:35:00,86.62,86.62,86.52,86.58,676934.0,85.9786,85.9786,85.8793,85.9389,676934.0
2025-04-21 09:40:00,86.58,86.66,86.56,86.6,413107.0,85.9389,86.0183,85.9191,85.9588,413107.0
2025-04-21 09:45:00,86.61,86.74,86.55,86.73,533069.0,85.9687,86.0977,85.9091,86.0878,533069.0
2025-04-21 09:50:00,86.72,86.76,86.7,86.73,218756.0,86.0779,86.1176,86.058,86.0878,218756.0
2025-04-21 09:55:00,86.74,86.81,86.71,86.77,322367.0,86.0977,86.1672,86.0679,86.1275,322367.0
2025-04-21 10:00:00,86.78,86.85,86.75,86.81,314946.0,86.1374,86.2069,86.1076,86.1672,314946.0
2025-04-21 10:05:00,86.82,86.83,86.73,86.76,292979.0,86.1771,86.1871,86.0878,86.1176,292979.0
2025-04-21 10:10:00,86.76,86.81,86.73,86.8,224303.0,86.1176,86.1672,86.0878,86.1573,224303.0
2025-04-21 10:15:00,86.79,86.88,86.78,86.86,226728.0,86.1473,86.2367,86.1374,86.2168,226728.0
2025-04-21 10:20:00,86.86,86.97,86.82,86.97,244102.0,86.2168,86.326,86.1771,86.326,244102.0
2025-04-21 10:25:00,86.97,87.07,86.96,87.0,434413.0,86.326,86.4253,86.3161,86.3558,434413.0
2025-04-21 10:30:00,87.0,87.07,86.95,87.06,240095.0,86.3558,86.4253,86.3062,86.4154,240095.0
2025-04-21 10:35:00,87.06,87.06,86.97,86.98,479419.0,86.4154,86.4154,86.326,86.3359,479419.0
2025-04-21 10:40:00,86.98,86.99,86.89,86.96,353752.0,86.3359,86.3459,86.2466,86.3161,353752.0
2025-04-21 10:45:00,86.96,87.04,86.95,86.98,195330.0,86.3161,86.3955,86.3062,86.3359,195330.0
2025-04-21 10:50:00,86.96,87.0,86.9,86.9,178350.0,86.3161,86.3558,86.2565,86.2565,178350.0
2025-04-21 10:55:00,86.9,86.9,86.72,86.73,387987.0,86.2565,86.2565,86.0779,86.0878,387987.0
2025-04-21 11:00:00,86.73,86.78,86.67,86.67,204783.0,86.0878,86.1374,86.0282,86.0282,204783.0
2025-04-21 11:05:00,86.67,86.74,86.64,86.7,291938.0,86.0282,86.0977,85.9985,86.058,291938.0
2025-04-21 11:10:00,86.71,86.71,86.56,86.56,179491.0,86.0679,86.0679,85.9191,85.9191,179491.0
2025-04-21 11:15:00,86.56,86.59,86.46,86.47,240276.0,85.9191,85.9488,85.8198,85.8297,240276.0
2025-04-21 11:20:00,86.48,86.5,86.4,86.46,488459.0,85.8396,85.8595,85.7602,85.8198,488459.0
2025-04-21 11:25:00,86.45,86.68,86.45,86.67,253851.0,85.8099,86.0382,85.8099,86.0282,253851.0
2025-04-21 11:30:00,86.67,86.7,86.53,86.56,177476.0,86.0282,86.058,85.8893,85.9191,177476.0
2025-04-21 11:35:00,86.55,86.61,86.52,86.58,219602.0,85.9091,85.9687,85.8793,85.9389,219602.0
2025-04-21 11:40:00,86.58,86.62,86.51,86.56,228482.0,85.9389,85.9786,85.8694,85.9191,228482.0
2025-04-21 11:45:00,86.56,86.63,86.5,86.61,239628.0,85.9191,85.9885,85.8595,85.9687,239628.0
2025-04-21 11:50:00,86.62,86.65,86.6,86.61,93120.0,85.9786,86.0084,85.9588,85.9687,93120.0
2025-04-21 11:55:00,86.61,86.62,86.55,86.58,114846.0,85.9687,85.9786,85.9091,85.9389,114846.0
2025-04-21 12:00:00,86.59,86.71,86.56,86.7,154570.0,85.9488,86.0679,85.9191,86.058,154570.0
2025-04-21 12:05:00,86.7,86.73,86.6,86.6,110840.0,86.058,86.0878,85.9588,85.9588,110840.0
2025-04-21 12:10:00,86.61,86.68,86.6,86.61,94322.0,85.9687,86.0382,85.9588,85.9687,94322.0
2025-04-21 12:15:00,86.61,86.69,86.59,86.59,258874.0,85.9687,86.0481,85.9488,85.9488,258874.0
2025-04-21 12:20:00,86.6,86.63,86.55,86.61,123696.0,85.9588,85.9885,85.9091,85.9687,123696.0
2025-04-21 12:25:00,86.6,86.63,86.49,86.5,175063.0,85.9588,85.9885,85.8496,85.8595,175063.0
2025-04-21 12:30:00,86.49,86.51,86.43,86.47,126150.0,85.8496,85.8694,85.79,85.8297,126150.0
2025-04-21 12:35:00,86.47,86.48,86.36,86.36,168379.0,85.8297,85.8396,85.7205,85.7205,168379.0
2025-04-21 12:40:00,86.37,86.41,86.3,86.32,500169.0,85.7305,85.7702,85.661,85.6808,500169.0
2025-04-21 12:45:00,86.31,86.37,86.27,86.28,216144.0,85.6709,85.7305,85.6312,85.6411,216144.0
2025-04-21 12:50:00,86.27,86.35,86.26,86.31,163906.0,85.6312,85.7106,85.6213,85.6709,163906.0
2025-04-21 12:55:00,86.32,86.37,86.3,86.33,908914.0,85.6808,85.7305,85.661,85.6908,908914.0
2025-04-21 13:00:00,86.32,86.36,86.24,86.3,249771.0,85.6808,85.7205,85.6014,85.661,249771.0
2025-04-21 13:05:00,86.31,86.35,86.31,86.31,176869.0,85.6709,85.7106,85.6709,85.6709,176869.0
2025-04-21 13:10:00,86.31,86.32,86.15,86.18,246055.0,85.6709,85.6808,85.5121,85.5419,246055.0
2025-04-21 13:15:00,86.19,86.22,86.09,86.13,228094.0,85.5518,85.5816,85.4525,85.4922,228094.0
2025-04-21 13:20:00,86.13,86.22,86.11,86.16,567289.0,85.4922,85.5816,85.4724,85.522,567289.0
2025-04-21 13:25:00,86.17,86.17,86.07,86.12,337763.0,85.5319,85.5319,85.4327,85.4823,337763.0
2025-04-21 13:30:00,86.12,86.12,86.06,86.07,313648.0,85.4823,85.4823,85.4228,85.4327,313648.0
2025-04-21 13:35:00,86.07,86.14,86.05,86.13,230761.0,85.4327,85.5022,85.4128,85.4922,230761.0
2025-04-21 13:40:00,86.13,86.13,86.08,86.13,178533.0,85.4922,85.4922,85.4426,85.4922,178533.0
2025-04-21 13:45:00,86.13,86.16,86.08,86.16,297455.0,85.4922,85.522,85.4426,85.522,297455.0
2025-04-21 13:50:00,86.16,86.16,86.11,86.13,132466.0,85.522,85.522,85.4724,85.4922,132466.0
2025-04-21 13:55:00,86.13,86.16,86.08,86.15,199032.0,85.4922,85.522,85.4426,85.5121,199032.0
2025-04-21 14:00:00,86.15,86.26,86.14,86.26,266382.0,85.5121,85.6213,85.5022,85.6213,266382.0
2025-04-21 14:05:00,86.26,86.33,86.26,86.32,219696.0,85.6213,85.6908,85.6213,85.6808,219696.0
2025-04-21 14:10:00,86.32,86.34,86.27,86.28,180973.0,85.6808,85.7007,85.6312,85.6411,180973.0
2025-04-21 14:15:00,86.27,86.29,86.21,86.28,222279.0,85.6312,85.6511,85.5716,85.6411,222279.0
2025-04-21 14:20:00,86.28,86.29,86.25,86.26,172176.0,85.6411,85.6511,85.6113,85.6213,172176.0
2025-04-21 14:25:00,86.27,86.27,86.2,86.21,208337.0,85.6312,85.6312,85.5617,85.5716,208337.0
2025-04-21 14:30:00,86.22,86.3,86.2,86.27,268645.0,85.5816,85.661,85.5617,85.6312,268645.0
2025-04-21 14:35:00,86.27,86.29,86.25,86.29,218413.0,85.6312,85.6511,85.6113,85.6511,218413.0
2025-04-21 14:40:00,86.29,86.3,86.25,86.27,181734.0,85.6511,85.661,85.6113,85.6312,181734.0
2025-04-21 14:45:00,86.26,86.3,86.22,86.25,254223.0,85.6213,85.661,85.5816,85.6113,254223.0
2025-04-21 14:50:00,86.25,86.26,86.19,86.21,219806.0,85.6113,85.6213,85.5518,85.5716,219806.0
2025-04-21 14:55:00,86.22,86.22,86.09,86.12,385215.0,85.5816,85.5816,85.4525,85.4823,385215.0
2025-04-21 15:00:00,86.12,86.14,86.04,86.14,526289.0,85.4823,85.5022,85.4029,85.5022,526289.0
2025-04-21 15:05:00,86.14,86.17,86.11,86.12,186934.0,85.5022,85.5319,85.4724,85.4823,186934.0
2025-04-21 15:10:00,86.12,86.12,86.03,86.04,320921.0,85.4823,85.4823,85.393,85.4029,320921.0
2025-04-21 15:15:00,86.04,86.04,86.01,86.02,323036.0,85.4029,85.4029,85.3731,85.3831,323036.0
2025-04-21 15:20:00,86.02,86.1,85.99,86.06,471065.0,85.3831,85.4625,85.3533,85.4228,471065.0
2025-04-21 15:25:00,86.06,86.11,86.05,86.08,517838.0,85.4228,85.4724,85.4128,85.4426,517838.0
2025-04-21 15:30:00,86.08,86.12,86.07,86.09,423424.0,85.4426,85.4823,85.4327,85.4525,423424.0
2025-04-21 15:35:00,86.09,86.12,86.07,86.08,622058.0,85.4525,85.4823,85.4327,85.4426,622058.0
2025-04-21 15:40:00,86.08,86.08,85.98,86.02,563744.0,85.4426,85.4426,85.3433,85.3831,563744.0
2025-04-21 15:45:00,86.02,86.08,86.0,86.07,669884.0,85.3831,85.4426,85.3632,85.4327,669884.0
2025-04-21 15:50:00,86.08,86.11,86.05,86.09,847119.0,85.4426,85.4724,85.4128,85.4525,847119.0
2025-04-21 15:55:00,86.08,86.08,85.99,86.0,2138413.0,85.4426,85.4426,85.3533,85.3632,2138413.0
2025-04-22 09:30:00,86.82,86.87,86.75,86.84,1006085.0,86.1771,86.2268,86.1076,86.197,1006085.0
2025-04-22 09:35:00,86.84,86.87,86.79,86.81,649376.0,86.197,86.2268,86.1473,86.1672,649376.0
2025-04-22 09:40:00,86.8,86.84,86.74,86.77,559943.0,86.1573,86.197,86.0977,86.1275,559943.0
2025-04-22 09:45:00,86.77,86.89,86.74,86.84,442303.0,86.1275,86.2466,86.0977,86.197,442303.0
2025-04-22 09:50:00,86.84,86.84,86.68,86.69,456243.0,86.197,86.197,86.0382,86.0481,456243.0
2025-04-22 09:55:00,86.69,86.8,86.66,86.76,429578.0,86.0481,86.1573,86.0183,86.1176,429578.0
2025-04-22 10:00:00,86.77,86.79,86.73,86.76,225450.0,86.1275,86.1473,86.0878,86.1176,225450.0
2025-04-22 10:05:00,86.76,86.76,86.68,86.7,366787.0,86.1176,86.1176,86.0382,86.058,366787.0
2025-04-22 10:10:00,86.7,86.73,86.63,86.64,256156.0,86.058,86.0878,85.9885,85.9985,256156.0
2025-04-22 10:15:00,86.63,86.66,86.55,86.57,289512.0,85.9885,86.0183,85.9091,85.929,289512.0
2025-04-22 10:20:00,86.57,86.58,86.47,86.5,331832.0,85.929,85.9389,85.8297,85.8595,331832.0
2025-04-22 10:25:00,86.5,86.51,86.42,86.43,256273.0,85.8595,85.8694,85.7801,85.79,256273.0
2025-04-22 10:30:00,86.43,86.54,86.43,86.53,350473.0,85.79,85.8992,85.79,85.8893,350473.0
2025-04-22 10:35:00,86.54,86.54,86.4,86.48,328612.0,85.8992,85.8992,85.7602,85.8396,328612.0
2025-04-22 10:40:00,86.48,86.52,86.46,86.48,104858.0,85.8396,85.8793,85.8198,85.8396,104858.0
2025-04-22 10:45:00,86.48,86.52,86.41,86.48,148580.0,85.8396,85.8793,85.7702,85.8396,148580.0
2025-04-22 10:50:00,86.48,86.57,86.48,86.55,474539.0,85.8396,85.929,85.8396,85.9091,474539.0
2025-04-22 10:55:00,86.55,86.56,86.49,86.5,161860.0,85.9091,85.9191,85.8496,85.8595,161860.0
2025-04-22 11:00:00,86.5,86.57,86.48,86.52,120696.0,85.8595,85.929,85.8396,85.8793,120696.0
2025-04-22 11:05:00,86.52,86.54,86.47,86.5,224569.0,85.8793,85.8992,85.8297,85.8595,224569.0
2025-04-22 11:10:00,86.5,86.52,86.41,86.48,844323.0,85.8595,85.8793,85.7702,85.8396,844323.0
2025-04-22 11:15:00,86.48,86.51,86.47,86.48,527950.0,85.8396,85.8694,85.8297,85.8396,527950.0
2025-04-22 11:20:00,86.48,86.48,86.44,86.45,419613.0,85.8396,85.8396,85.7999,85.8099,419613.0
2025-04-22 11:25:00,86.45,86.52,86.44,86.51,140230.0,85.8099,85.8793,85.7999,85.8694,140230.0
2025-04-22 11:30:00,86.5,86.65,86.5,86.63,637654.0,85.8595,86.0084,85.8595,85.9885,637654.0
2025-04-22 11:35:00,86.64,86.72,86.63,86.7,150629.0,85.9985,86.0779,85.9885,86.058,150629.0
2025-04-22 11:40:00,86.7,86.8,86.67,86.73,499156.0,86.058,86.1573,86.0282,86.0878,499156.0
2025-04-22 11:45:00,86.72,86.77,86.68,86.76,332844.0,86.0779,86.1275,86.0382,86.1176,332844.0
2025-04-22 11:50:00,86.76,86.77,86.66,86.7,195257.0,86.1176,86.1275,86.0183,86.058,195257.0
2025-04-22 11:55:00,86.69,86.72,86.59,86.62,224041.0,86.0481,86.0779,85.9488,85.9786,224041.0
2025-04-22 12:00:00,86.61,86.73,86.52,86.72,281293.0,85.9687,86.0878,85.8793,86.0779,281293.0
2025-04-22 12:05:00,86.71,86.79,86.64,86.78,263846.0,86.0679,86.1473,85.9985,86.1374,263846.0
2025-04-22 12:10:00,86.78,86.84,86.75,86.79,250506.0,86.1374,86.197,86.1076,86.1473,250506.0
2025-04-22 12:15:00,86.78,86.96,86.78,86.85,292846.0,86.1374,86.3161,86.1374,86.2069,292846.0
2025-04-22 12:20:00,86.85,86.95,86.84,86.92,171845.0,86.2069,86.3062,86.197,86.2764,171845.0
2025-04-22 12:25:00,86.92,86.98,86.92,86.98,161603.0,86.2764,86.3359,86.2764,86.3359,161603.0
2025-04-22 12:30:00,86.98,86.98,86.92,86.95,175569.0,86.3359,86.3359,86.2764,86.3062,175569.0
2025-04-22 12:35:00,86.95,86.99,86.91,86.99,274625.0,86.3062,86.3459,86.2665,86.3459,274625.0
2025-04-22 12:40:00,86.99,87.03,86.97,86.98,225900.0,86.3459,86.3856,86.326,86.3359,225900.0
2025-04-22 12:45:00,86.98,87.01,86.86,86.89,172708.0,86.3359,86.3657,86.2168,86.2466,172708.0
2025-04-22 12:50:00,86.88,86.93,86.88,86.91,140086.0,86.2367,86.2863,86.2367,86.2665,140086.0
2025-04-22 12:55:00,86.91,86.93,86.81,86.83,161567.0,86.2665,86.2863,86.1672,86.1871,161567.0
2025-04-22 13:00:00,86.83,86.83,86.74,86.78,302738.0,86.1871,86.1871,86.0977,86.1374,302738.0
2025-04-22 13:05:00,86.79,86.8,86.62,86.63,200397.0,86.1473,86.1573,85.9786,85.9885,200397.0
2025-04-22 13:10:00,86.63,86.72,86.62,86.69,74761.0,85.9885,86.0779,85.9786,86.0481,74761.0
2025-04-22 13:15:00,86.68,86.71,86.61,86.62,207291.0,86.0382,86.0679,85.9687,85.9786,207291.0
2025-04-22 13:20:00,86.62,86.62,86.49,86.53,255917.0,85.9786,85.9786,85.8496,85.8893,255917.0
2025-04-22 13:25:00,86.53,86.64,86.47,86.52,551896.0,85.8893,85.9985,85.8297,85.8793,551896.0
2025-04-22 13:30:00,86.52,86.62,86.52,86.58,136330.0,85.8793,85.9786,85.8793,85.9389,136330.0
2025-04-22 13:35:00,86.58,86.62,86.49,86.5,334576.0,85.9389,85.9786,85.8496,85.8595,334576.0
2025-04-22 13:40:00,86.5,86.53,86.46,86.51,200301.0,85.8595,85.8893,85.8198,85.8694,200301.0
2025-04-22 13:45:00,86.51,86.61,86.5,86.57,245461.0,85.8694,85.9687,85.8595,85.929,245461.0
2025-04-22 13:50:00,86.56,86.62,86.56,86.58,109947.0,85.9191,85.9786,85.9191,85.9389,109947.0
2025-04-22 13:55:00,86.59,86.62,86.51,86.53,170550.0,85.9488,85.9786,85.8694,85.8893,170550.0
2025-04-22 14:00:00,86.54,86.58,86.45,86.47,188941.0,85.8992,85.9389,85.8099,85.8297,188941.0
2025-04-22 14:05:00,86.48,86.52,86.45,86.51,135495.0,85.8396,85.8793,85.8099,85.8694,135495.0
2025-04-22 14:10:00,86.52,86.57,86.49,86.56,122239.0,85.8793,85.929,85.8496,85.9191,122239.0
2025-04-22 14:15:00,86.55,86.61,86.53,86.6,119260.0,85.9091,85.9687,85.8893,85.9588,119260.0
2025-04-22 14:20:00,86.59,86.65,86.57,86.62,157143.0,85.9488,86.0084,85.929,85.9786,157143.0
2025-04-22 14:25:00,86.62,86.62,86.54,86.58,87268.0,85.9786,85.9786,85.8992,85.9389,87268.0
2025-04-22 14:30:00,86.58,86.62,86.57,86.62,79428.0,85.9389,85.9786,85.929,85.9786,79428.0
2025-04-22 14:35:00,86.62,86.63,86.59,86.6,92220.0,85.9786,85.9885,85.9488,85.9588,92220.0
2025-04-22 14:40:00,86.6,86.66,86.57,86.65,132086.0,85.9588,86.0183,85.929,86.0084,132086.0
2025-04-22 14:45:00,86.65,86.65,86.6,86.65,71753.0,86.0084,86.0084,85.9588,86.0084,71753.0
2025-04-22 14:50:00,86.64,86.66,86.61,86.66,190592.0,85.9985,86.0183,85.9687,86.0183,190592.0
2025-04-22 14:55:00,86.66,86.72,86.59,86.6,436780.0,86.0183,86.0779,85.9488,85.9588,436780.0
2025-04-22 15:00:00,86.61,86.65,86.58,86.63,161719.0,85.9687,86.0084,85.9389,85.9885,161719.0
2025-04-22 15:05:00,86.63,86.66,86.62,86.65,70099.0,85.9885,86.0183,85.9786,86.0084,70099.0
2025-04-22 15:10:00,86.64,86.66,86.56,86.56,146652.0,85.9985,86.0183,85.9191,85.9191,146652.0
2025-04-22 15:15:00,86.56,86.59,86.55,86.58,96097.0,85.9191,85.9488,85.9091,85.9389,96097.0
2025-04-22 15:20:00,86.58,86.58,86.55,86.57,90327.0,85.9389,85.9389,85.9091,85.929,90327.0
2025-04-22 15:25:00,86.57,86.59,86.52,86.52,180056.0,85.929,85.9488,85.8793,85.8793,180056.0
2025-04-22 15:30:00,86.53,86.55,86.51,86.52,117168.0,85.8893,85.9091,85.8694,85.8793,117168.0
2025-04-22 15:35:00,86.52,86.6,86.51,86.58,450123.0,85.8793,85.9588,85.8694,85.9389,450123.0
2025-04-22 15:40:00,86.58,86.6,86.55,86.58,254879.0,85.9389,85.9588,85.9091,85.9389,254879.0
2025-04-22 15:45:00,86.58,86.59,86.54,86.56,329302.0,85.9389,85.9488,85.8992,85.9191,329302.0
2025-04-22 15:50:00,86.55,86.56,86.52,86.54,485981.0,85.9091,85.9191,85.8793,85.8992,485981.0
2025-04-22 15:55:00,86.54,86.55,86.48,86.49,738853.0,85.8992,85.9091,85.8396,85.8496,738853.0
2025-04-23 09:30:00,88.88,88.9,88.73,88.79,1161990.0,88.2219,88.2417,88.073,88.1325,1161990.0
2025-04-23 09:35:00,88.8,89.06,88.5,88.72,3356551.0,88.1425,88.4005,87.8447,88.0631,3356551.0
2025-04-23 09:40:00,88.72,88.95,88.66,88.71,1301971.0,88.0631,88.2914,88.0035,88.0531,1301971.0
2025-04-23 09:45:00,88.71,88.78,88.4,88.41,1185419.0,88.0531,88.1226,87.7454,87.7554,1185419.0
2025-04-23 09:50:00,88.41,88.58,88.26,88.45,1052298.0,87.7554,87.9241,87.6065,87.7951,1052298.0
2025-04-23 09:55:00,88.45,88.47,88.27,88.41,1046031.0,87.7951,87.8149,87.6164,87.7554,1046031.0
2025-04-23 10:00:00,88.4,88.49,88.3,88.32,847006.0,87.7454,87.8348,87.6462,87.666,847006.0
2025-04-23 10:05:00,88.33,88.5,88.32,88.47,584872.0,87.6759,87.8447,87.666,87.8149,584872.0
2025-04-23 10:10:00,88.48,88.52,88.27,88.31,573716.0,87.8248,87.8645,87.6164,87.6561,573716.0
2025-04-23 10:15:00,88.31,88.35,88.2,88.3,555401.0,87.6561,87.6958,87.5469,87.6462,555401.0
2025-04-23 10:20:00,88.3,88.31,88.11,88.12,649975.0,87.6462,87.6561,87.4576,87.4675,649975.0
2025-04-23 10:25:00,88.12,88.14,87.93,88.01,561202.0,87.4675,87.4874,87.2789,87.3583,561202.0
2025-04-23 10:30:00,88.01,88.02,87.87,87.94,608036.0,87.3583,87.3682,87.2194,87.2888,608036.0
2025-04-23 10:35:00,87.94,88.0,87.84,87.92,407316.0,87.2888,87.3484,87.1896,87.269,407316.0
2025-04-23 10:40:00,87.92,87.98,87.87,87.96,442031.0,87.269,87.3285,87.2194,87.3087,442031.0
2025-04-23 10:45:00,87.95,88.05,87.89,88.03,242994.0,87.2988,87.398,87.2392,87.3782,242994.0
2025-04-23 10:50:00,88.03,88.16,88.02,88.12,352627.0,87.3782,87.5072,87.3682,87.4675,352627.0
2025-04-23 10:55:00,88.12,88.18,88.01,88.06,308779.0,87.4675,87.5271,87.3583,87.4079,308779.0
2025-04-23 11:00:00,88.06,88.08,87.92,87.97,856564.0,87.4079,87.4278,87.269,87.3186,856564.0
2025-04-23 11:05:00,87.97,88.0,87.89,87.9,416412.0,87.3186,87.3484,87.2392,87.2491,416412.0
2025-04-23 11:10:00,87.9,88.02,87.9,87.99,191586.0,87.2491,87.3682,87.2491,87.3385,191586.0
2025-04-23 11:15:00,88.0,88.06,87.99,88.05,156504.0,87.3484,87.4079,87.3385,87.398,156504.0
2025-04-23 11:20:00,88.05,88.08,87.77,87.77,602972.0,87.398,87.4278,87.1201,87.1201,602972.0
2025-04-23 11:25:00,87.78,87.88,87.74,87.88,364924.0,87.13,87.2293,87.0903,87.2293,364924.0
2025-04-23 11:30:00,87.88,87.9,87.78,87.81,225493.0,87.2293,87.2491,87.13,87.1598,225493.0
2025-04-23 11:35:00,87.8,87.92,87.8,87.89,215079.0,87.1499,87.269,87.1499,87.2392,215079.0
2025-04-23 11:40:00,87.89,87.94,87.82,87.83,222723.0,87.2392,87.2888,87.1697,87.1796,222723.0
2025-04-23 11:45:00,87.83,87.9,87.7,87.73,402620.0,87.1796,87.2491,87.0506,87.0804,402620.0
2025-04-23 11:50:00,87.72,87.78,87.71,87.76,222781.0,87.0705,87.13,87.0605,87.1102,222781.0
2025-04-23 11:55:00,87.75,87.87,87.75,87.81,180606.0,87.1002,87.2194,87.1002,87.1598,180606.0
2025-04-23 12:00:00,87.81,87.82,87.55,87.57,375122.0,87.1598,87.1697,86.9017,86.9216,375122.0
2025-04-23 12:05:00,87.57,87.58,87.43,87.44,319961.0,86.9216,86.9315,86.7826,86.7925,319961.0
2025-04-23 12:10:00,87.44,87.49,87.36,87.38,330563.0,86.7925,86.8422,86.7131,86.733,330563.0
2025-04-23 12:15:00,87.37,87.42,87.28,87.31,463587.0,86.7231,86.7727,86.6337,86.6635,463587.0
2025-04-23 12:20:00,87.31,87.35,87.27,87.34,484257.0,86.6635,86.7032,86.6238,86.6933,484257.0
2025-04-23 12:25:00,87.35,87.36,87.25,87.31,487424.0,86.7032,86.7131,86.6039,86.6635,487424.0
2025-04-23 12:30:00,87.31,87.47,87.3,87.46,358566.0,86.6635,86.8223,86.6536,86.8124,358566.0
2025-04-23 12:35:00,87.47,87.48,87.37,87.39,268699.0,86.8223,86.8322,86.7231,86.7429,268699.0
2025-04-23 12:40:00,87.39,87.44,87.34,87.41,196414.0,86.7429,86.7925,86.6933,86.7628,196414.0
2025-04-23 12:45:00,87.4,87.47,87.37,87.45,220906.0,86.7528,86.8223,86.7231,86.8025,220906.0
2025-04-23 12:50:00,87.45,87.48,87.41,87.43,194386.0,86.8025,86.8322,86.7628,86.7826,194386.0
2025-04-23 12:55:00,87.43,87.43,87.34,87.4,202575.0,86.7826,86.7826,86.6933,86.7528,202575.0
2025-04-23 13:00:00,87.41,87.47,87.33,87.47,342193.0,86.7628,86.8223,86.6834,86.8223,342193.0
2025-04-23 13:05:00,87.47,87.6,87.45,87.58,258719.0,86.8223,86.9514,86.8025,86.9315,258719.0
2025-04-23 13:10:00,87.59,87.62,87.53,87.55,195126.0,86.9414,86.9712,86.8819,86.9017,195126.0
2025-04-23 13:15:00,87.55,87.58,87.5,87.58,235296.0,86.9017,86.9315,86.8521,86.9315,235296.0
2025-04-23 13:20:00,87.57,87.63,87.47,87.49,283196.0,86.9216,86.9811,86.8223,86.8422,283196.0
2025-04-23 13:25:00,87.5,87.57,87.49,87.56,510371.0,86.8521,86.9216,86.8422,86.9116,510371.0
2025-04-23 13:30:00,87.56,87.59,87.46,87.49,478110.0,86.9116,86.9414,86.8124,86.8422,478110.0
2025-04-23 13:35:00,87.49,87.54,87.47,87.52,505980.0,86.8422,86.8918,86.8223,86.8719,505980.0
2025-04-23 13:40:00,87.52,87.53,87.43,87.45,282296.0,86.8719,86.8819,86.7826,86.8025,282296.0
2025-04-23 13:45:00,87.45,87.47,87.36,87.37,173033.0,86.8025,86.8223,86.7131,86.7231,173033.0
2025-04-23 13:50:00,87.38,87.4,87.34,87.35,199474.0,86.733,86.7528,86.6933,86.7032,199474.0
2025-04-23 13:55:00,87.35,87.41,87.34,87.4,132730.0,86.7032,86.7628,86.6933,86.7528,132730.0
2025-04-23 14:00:00,87.39,87.41,87.3,87.35,175303.0,86.7429,86.7628,86.6536,86.7032,175303.0
2025-04-23 14:05:00,87.35,87.37,87.28,87.37,252159.0,86.7032,86.7231,86.6337,86.7231,252159.0
2025-04-23 14:10:00,87.37,87.38,87.23,87.26,298156.0,86.7231,86.733,86.5841,86.6139,298156.0
2025-04-23 14:15:00,87.26,87.31,87.24,87.25,205104.0,86.6139,86.6635,86.594,86.6039,205104.0
2025-04-23 14:20:00,87.24,87.24,87.17,87.17,167138.0,86.594,86.594,86.5245,86.5245,167138.0
2025-04-23 14:25:00,87.18,87.27,87.17,87.27,163035.0,86.5345,86.6238,86.5245,86.6238,163035.0
2025-04-23 14:30:00,87.28,87.35,87.27,87.27,241541.0,86.6337,86.7032,86.6238,86.6238,241541.0
2025-04-23 14:35:00,87.27,87.27,87.24,87.25,156979.0,86.6238,86.6238,86.594,86.6039,156979.0
2025-04-23 14:40:00,87.25,87.32,87.24,87.31,236247.0,86.6039,86.6734,86.594,86.6635,236247.0
2025-04-23 14:45:00,87.31,87.33,87.26,87.28,173580.0,86.6635,86.6834,86.6139,86.6337,173580.0
2025-04-23 14:50:00,87.29,87.35,87.28,87.34,123512.0,86.6436,86.7032,86.6337,86.6933,123512.0
2025-04-23 14:55:00,87.34,87.35,87.29,87.31,454912.0,86.6933,86.7032,86.6436,86.6635,454912.0
2025-04-23 15:00:00,87.31,87.37,87.3,87.32,147693.0,86.6635,86.7231,86.6536,86.6734,147693.0
2025-04-23 15:05:00,87.33,87.35,87.3,87.31,117513.0,86.6834,86.7032,86.6536,86.6635,117513.0
2025-04-23 15:10:00,87.31,87.34,87.3,87.33,87577.0,86.6635,86.6933,86.6536,86.6834,87577.0
2025-04-23 15:15:00,87.34,87.41,87.33,87.38,141520.0,86.6933,86.7628,86.6834,86.733,141520.0
2025-04-23 15:20:00,87.38,87.38,87.31,87.33,193601.0,86.733,86.733,86.6635,86.6834,193601.0
2025-04-23 15:25:00,87.32,87.33,87.25,87.3,157086.0,86.6734,86.6834,86.6039,86.6536,157086.0
2025-04-23 15:30:00,87.3,87.36,87.26,87.36,473070.0,86.6536,86.7131,86.6139,86.7131,473070.0
2025-04-23 15:35:00,87.36,87.36,87.31,87.34,258682.0,86.7131,86.7131,86.6635,86.6933,258682.0
2025-04-23 15:40:00,87.35,87.37,87.3,87.34,177378.0,86.7032,86.7231,86.6536,86.6933,177378.0
2025-04-23 15:45:00,87.33,87.36,87.3,87.32,224525.0,86.6834,86.7131,86.6536,86.6734,224525.0
2025-04-23 15:50:00,87.33,87.33,87.27,87.3,261432.0,86.6834,86.6834,86.6238,86.6536,261432.0
2025-04-23 15:55:00,87.29,87.36,87.24,87.36,1585812.0,86.6436,86.7131,86.594,86.7131,1585812.0
2025-04-24 09:30:00,88.03,88.03,87.95,88.0,319707.0,87.3782,87.3782,87.2988,87.3484,319707.0
2025-04-24 09:35:00,87.99,88.05,87.95,87.95,259047.0,87.3385,87.398,87.2988,87.2988,259047.0
2025-04-24 09:40:00,87.95,87.96,87.85,87.87,326265.0,87.2988,87.3087,87.1995,87.2194,326265.0
2025-04-24 09:45:00,87.87,88.03,87.86,87.93,351493.0,87.2194,87.3782,87.2094,87.2789,351493.0
2025-04-24 09:50:00,87.94,87.99,87.88,87.88,163777.0,87.2888,87.3385,87.2293,87.2293,163777.0
2025-04-24 09:55:00,87.88,87.94,87.88,87.92,130107.0,87.2293,87.2888,87.2293,87.269,130107.0
2025-04-24 10:00:00,87.92,88.0,87.86,88.0,151516.0,87.269,87.3484,87.2094,87.3484,151516.0
2025-04-24 10:05:00,88.0,88.05,87.91,88.04,163175.0,87.3484,87.398,87.2591,87.3881,163175.0
2025-04-24 10:10:00,88.04,88.07,87.95,87.97,204963.0,87.3881,87.4179,87.2988,87.3186,204963.0
2025-04-24 10:15:00,87.96,87.99,87.94,87.96,130647.0,87.3087,87.3385,87.2888,87.3087,130647.0
2025-04-24 10:20:00,87.97,88.04,87.95,88.03,159968.0,87.3186,87.3881,87.2988,87.3782,159968.0
2025-04-24 10:25:00,88.03,88.15,87.99,88.11,125414.0,87.3782,87.4973,87.3385,87.4576,125414.0
2025-04-24 10:30:00,88.11,88.18,88.11,88.16,250618.0,87.4576,87.5271,87.4576,87.5072,250618.0
2025-04-24 10:35:00,88.16,88.19,88.12,88.17,296466.0,87.5072,87.537,87.4675,87.5171,296466.0
2025-04-24 10:40:00,88.17,88.22,88.08,88.09,246599.0,87.5171,87.5668,87.4278,87.4377,246599.0
2025-04-24 10:45:00,88.09,88.12,88.0,88.01,141943.0,87.4377,87.4675,87.3484,87.3583,141943.0
2025-04-24 10:50:00,88.01,88.01,87.89,87.89,241284.0,87.3583,87.3583,87.2392,87.2392,241284.0
2025-04-24 10:55:00,87.9,87.91,87.78,87.78,188372.0,87.2491,87.2591,87.13,87.13,188372.0
2025-04-24 11:00:00,87.79,87.94,87.78,87.9,260396.0,87.1399,87.2888,87.13,87.2491,260396.0
2025-04-24 11:05:00,87.9,87.99,87.89,87.92,177245.0,87.2491,87.3385,87.2392,87.269,177245.0
2025-04-24 11:10:00,87.94,88.01,87.92,88.0,219202.0,87.2888,87.3583,87.269,87.3484,219202.0
2025-04-24 11:15:00,88.0,88.07,87.97,88.0,128111.0,87.3484,87.4179,87.3186,87.3484,128111.0
2025-04-24 11:20:00,88.01,88.05,88.0,88.03,122849.0,87.3583,87.398,87.3484,87.3782,122849.0
2025-04-24 11:25:00,88.03,88.04,87.95,87.99,161863.0,87.3782,87.3881,87.2988,87.3385,161863.0
2025-04-24 11:30:00,87.98,88.0,87.93,87.99,158681.0,87.3285,87.3484,87.2789,87.3385,158681.0
2025-04-24 11:35:00,87.98,88.0,87.98,87.98,71660.0,87.3285,87.3484,87.3285,87.3285,71660.0
2025-04-24 11:40:00,87.99,88.0,87.89,87.89,163554.0,87.3385,87.3484,87.2392,87.2392,163554.0
2025-04-24 11:45:00,87.89,87.94,87.82,87.84,181398.0,87.2392,87.2888,87.1697,87.1896,181398.0
2025-04-24 11:50:00,87.84,87.84,87.76,87.8,212500.0,87.1896,87.1896,87.1102,87.1499,212500.0
2025-04-24 11:55:00,87.8,87.9,87.79,87.87,218162.0,87.1499,87.2491,87.1399,87.2194,218162.0
2025-04-24 12:00:00,87.87,87.95,87.86,87.92,114974.0,87.2194,87.2988,87.2094,87.269,114974.0
2025-04-24 12:05:00,87.92,87.98,87.92,87.94,138104.0,87.269,87.3285,87.269,87.2888,138104.0
2025-04-24 12:10:00,87.95,87.97,87.92,87.96,87569.0,87.2988,87.3186,87.269,87.3087,87569.0
2025-04-24 12:15:00,87.95,88.03,87.94,88.02,129074.0,87.2988,87.3782,87.2888,87.3682,129074.0
2025-04-24 12:20:00,88.03,88.08,88.01,88.06,133525.0,87.3782,87.4278,87.3583,87.4079,133525.0
2025-04-24 12:25:00,88.06,88.11,88.04,88.05,259883.0,87.4079,87.4576,87.3881,87.398,259883.0
2025-04-24 12:30:00,88.06,88.1,88.04,88.09,148450.0,87.4079,87.4476,87.3881,87.4377,148450.0
2025-04-24 12:35:00,88.09,88.15,88.04,88.15,151855.0,87.4377,87.4973,87.3881,87.4973,151855.0
2025-04-24 12:40:00,88.15,88.25,88.14,88.2,311699.0,87.4973,87.5965,87.4874,87.5469,311699.0
2025-04-24 12:45:00,88.2,88.23,88.16,88.21,202037.0,87.5469,87.5767,87.5072,87.5568,202037.0
2025-04-24 12:50:00,88.21,88.27,88.2,88.23,139440.0,87.5568,87.6164,87.5469,87.5767,139440.0
2025-04-24 12:55:00,88.23,88.24,88.16,88.17,138493.0,87.5767,87.5866,87.5072,87.5171,138493.0
2025-04-24 13:00:00,88.17,88.24,88.16,88.24,147888.0,87.5171,87.5866,87.5072,87.5866,147888.0
2025-04-24 13:05:00,88.25,88.25,88.17,88.19,138046.0,87.5965,87.5965,87.5171,87.537,138046.0
2025-04-24 13:10:00,88.2,88.2,88.11,88.16,62763.0,87.5469,87.5469,87.4576,87.5072,62763.0
2025-04-24 13:15:00,88.16,88.22,88.12,88.14,144075.0,87.5072,87.5668,87.4675,87.4874,144075.0
2025-04-24 13:20:00,88.14,88.22,88.13,88.2,294053.0,87.4874,87.5668,87.4774,87.5469,294053.0
2025-04-24 13:25:00,88.2,88.23,88.15,88.19,201662.0,87.5469,87.5767,87.4973,87.537,201662.0
2025-04-24 13:30:00,88.19,88.23,88.18,88.23,254061.0,87.537,87.5767,87.5271,87.5767,254061.0
2025-04-24 13:35:00,88.23,88.3,88.23,88.27,295360.0,87.5767,87.6462,87.5767,87.6164,295360.0
2025-04-24 13:40:00,88.28,88.33,88.21,88.25,533898.0,87.6263,87.6759,87.5568,87.5965,533898.0
2025-04-24 13:45:00,88.25,88.29,88.23,88.27,476866.0,87.5965,87.6362,87.5767,87.6164,476866.0
2025-04-24 13:50:00,88.28,88.33,88.27,88.32,221223.0,87.6263,87.6759,87.6164,87.666,221223.0
2025-04-24 13:55:00,88.33,88.34,88.29,88.31,202945.0,87.6759,87.6859,87.6362,87.6561,202945.0
2025-04-24 14:00:00,88.3,88.34,88.29,88.3,154897.0,87.6462,87.6859,87.6362,87.6462,154897.0
2025-04-24 14:05:00,88.29,88.32,88.27,88.3,131935.0,87.6362,87.666,87.6164,87.6462,131935.0
2025-04-24 14:10:00,88.3,88.35,88.29,88.33,198549.0,87.6462,87.6958,87.6362,87.6759,198549.0
2025-04-24 14:15:00,88.33,88.34,88.27,88.31,433563.0,87.6759,87.6859,87.6164,87.6561,433563.0
2025-04-24 14:20:00,88.31,88.31,88.24,88.24,213453.0,87.6561,87.6561,87.5866,87.5866,213453.0
2025-04-24 14:25:00,88.25,88.25,88.18,88.19,164328.0,87.5965,87.5965,87.5271,87.537,164328.0
2025-04-24 14:30:00,88.19,88.2,88.15,88.16,193316.0,87.537,87.5469,87.4973,87.5072,193316.0
2025-04-24 14:35:00,88.16,88.19,88.15,88.17,79932.0,87.5072,87.537,87.4973,87.5171,79932.0
2025-04-24 14:40:00,88.18,88.24,88.17,88.23,220538.0,87.5271,87.5866,87.5171,87.5767,220538.0
2025-04-24 14:45:00,88.23,88.25,88.21,88.24,99311.0,87.5767,87.5965,87.5568,87.5866,99311.0
2025-04-24 14:50:00,88.23,88.27,88.22,88.24,82541.0,87.5767,87.6164,87.5668,87.5866,82541.0
2025-04-24 14:55:00,88.23,88.31,88.23,88.27,278619.0,87.5767,87.6561,87.5767,87.6164,278619.0
2025-04-24 15:00:00,88.28,88.29,88.23,88.23,118549.0,87.6263,87.6362,87.5767,87.5767,118549.0
2025-04-24 15:05:00,88.23,88.25,88.22,88.22,260781.0,87.5767,87.5965,87.5668,87.5668,260781.0
2025-04-24 15:10:00,88.23,88.26,88.22,88.22,108894.0,87.5767,87.6065,87.5668,87.5668,108894.0
2025-04-24 15:15:00,88.23,88.26,88.22,88.24,113038.0,87.5767,87.6065,87.5668,87.5866,113038.0
2025-04-24 15:20:00,88.25,88.26,88.19,88.22,100785.0,87.5965,87.6065,87.537,87.5668,100785.0
2025-04-24 15:25:00,88.23,88.25,88.21,88.22,130488.0,87.5767,87.5965,87.5568,87.5668,130488.0
2025-04-24 15:30:00,88.21,88.23,88.2,88.23,182312.0,87.5568,87.5767,87.5469,87.5767,182312.0
2025-04-24 15:35:00,88.23,88.24,88.21,88.23,184414.0,87.5767,87.5866,87.5568,87.5767,184414.0
2025-04-24 15:40:00,88.23,88.31,88.22,88.28,283186.0,87.5767,87.6561,87.5668,87.6263,283186.0
2025-04-24 15:45:00,88.28,88.28,88.23,88.27,263761.0,87.6263,87.6263,87.5767,87.6164,263761.0
2025-04-24 15:50:00,88.26,88.29,88.23,88.27,616504.0,87.6065,87.6362,87.5767,87.6164,616504.0
2025-04-24 15:55:00,88.27,88.27,88.23,88.24,1158815.0,87.6164,87.6164,87.5767,87.5866,1158815.0
2025-04-25 09:30:00,88.92,88.92,88.75,88.76,521644.0,88.2616,88.2616,88.0928,88.1028,521644.0
2025-04-25 09:35:00,88.75,88.8,88.72,88.79,345055.0,88.0928,88.1425,88.0631,88.1325,345055.0
2025-04-25 09:40:00,88.8,88.82,88.75,88.75,166964.0,88.1425,88.1623,88.0928,88.0928,166964.0
2025-04-25 09:45:00,88.76,88.82,88.73,88.77,148975.0,88.1028,88.1623,88.073,88.1127,148975.0
2025-04-25 09:50:00,88.78,88.89,88.75,88.89,378254.0,88.1226,88.2318,88.0928,88.2318,378254.0
2025-04-25 09:55:00,88.89,88.89,88.82,88.83,188441.0,88.2318,88.2318,88.1623,88.1722,188441.0
2025-04-25 10:00:00,88.83,88.84,88.69,88.79,318379.0,88.1722,88.1822,88.0333,88.1325,318379.0
2025-04-25 10:05:00,88.79,88.8,88.67,88.67,194213.0,88.1325,88.1425,88.0134,88.0134,194213.0
2025-04-25 10:10:00,88.68,88.78,88.66,88.74,142009.0,88.0234,88.1226,88.0035,88.0829,142009.0
2025-04-25 10:15:00,88.73,88.79,88.72,88.78,87552.0,88.073,88.1325,88.0631,88.1226,87552.0
2025-04-25 10:20:00,88.78,88.86,88.75,88.75,429503.0,88.1226,88.202,88.0928,88.0928,429503.0
2025-04-25 10:25:00,88.75,88.84,88.74,88.78,69187.0,88.0928,88.1822,88.0829,88.1226,69187.0
2025-04-25 10:30:00,88.79,88.87,88.78,88.86,140114.0,88.1325,88.2119,88.1226,88.202,140114.0
2025-04-25 10:35:00,88.86,88.89,88.84,88.85,104420.0,88.202,88.2318,88.1822,88.1921,104420.0
2025-04-25 10:40:00,88.87,88.88,88.78,88.78,181558.0,88.2119,88.2219,88.1226,88.1226,181558.0
2025-04-25 10:45:00,88.78,88.82,88.68,88.69,190968.0,88.1226,88.1623,88.0234,88.0333,190968.0
2025-04-25 10:50:00,88.69,88.72,88.62,88.65,157073.0,88.0333,88.0631,87.9638,87.9936,157073.0
2025-04-25 10:55:00,88.65,88.72,88.59,88.72,129150.0,87.9936,88.0631,87.934,88.0631,129150.0
2025-04-25 11:00:00,88.71,88.75,88.69,88.73,299691.0,88.0531,88.0928,88.0333,88.073,299691.0
2025-04-25 11:05:00,88.72,88.77,88.69,88.77,165053.0,88.0631,88.1127,88.0333,88.1127,165053.0
2025-04-25 11:10:00,88.77,88.79,88.74,88.78,56398.0,88.1127,88.1325,88.0829,88.1226,56398.0
2025-04-25 11:15:00,88.77,88.84,88.77,88.81,187533.0,88.1127,88.1822,88.1127,88.1524,187533.0
2025-04-25 11:20:00,88.81,88.81,88.71,88.75,197992.0,88.1524,88.1524,88.0531,88.0928,197992.0
2025-04-25 11:25:00,88.74,88.75,88.71,88.73,95527.0,88.0829,88.0928,88.0531,88.073,95527.0
2025-04-25 11:30:00,88.73,88.73,88.61,88.7,236669.0,88.073,88.073,87.9539,88.0432,236669.0
2025-04-25 11:35:00,88.7,88.78,88.68,88.78,96099.0,88.0432,88.1226,88.0234,88.1226,96099.0
2025-04-25 11:40:00,88.77,88.86,88.75,88.86,203956.0,88.1127,88.202,88.0928,88.202,203956.0
2025-04-25 11:45:00,88.86,88.93,88.85,88.92,216319.0,88.202,88.2715,88.1921,88.2616,216319.0
2025-04-25 11:50:00,88.93,89.0,88.89,88.95,355562.0,88.2715,88.341,88.2318,88.2914,355562.0
2025-04-25 11:55:00,88.96,88.99,88.95,88.96,134515.0,88.3013,88.3311,88.2914,88.3013,134515.0
2025-04-25 12:00:00,88.97,89.03,88.96,89.01,307794.0,88.3112,88.3708,88.3013,88.3509,307794.0
2025-04-25 12:05:00,89.01,89.08,89.0,89.07,181161.0,88.3509,88.4204,88.341,88.4105,181161.0
2025-04-25 12:10:00,89.08,89.1,89.07,89.09,133587.0,88.4204,88.4402,88.4105,88.4303,133587.0
2025-04-25 12:15:00,89.09,89.11,89.02,89.06,255984.0,88.4303,88.4502,88.3608,88.4005,255984.0
2025-04-25 12:20:00,89.05,89.06,89.01,89.03,108350.0,88.3906,88.4005,88.3509,88.3708,108350.0
2025-04-25 12:25:00,89.04,89.04,88.98,88.98,161143.0,88.3807,88.3807,88.3211,88.3211,161143.0
2025-04-25 12:30:00,88.99,89.02,88.95,88.97,185045.0,88.3311,88.3608,88.2914,88.3112,185045.0
2025-04-25 12:35:00,88.97,88.99,88.94,88.98,181661.0,88.3112,88.3311,88.2814,88.3211,181661.0
2025-04-25 12:40:00,88.98,88.99,88.92,88.92,113747.0,88.3211,88.3311,88.2616,88.2616,113747.0
2025-04-25 12:45:00,88.92,88.93,88.9,88.93,86174.0,88.2616,88.2715,88.2417,88.2715,86174.0
2025-04-25 12:50:00,88.93,88.93,88.87,88.88,134225.0,88.2715,88.2715,88.2119,88.2219,134225.0
2025-04-25 12:55:00,88.88,88.9,88.81,88.82,129890.0,88.2219,88.2417,88.1524,88.1623,129890.0
2025-04-25 13:00:00,88.81,88.86,88.78,88.83,202535.0,88.1524,88.202,88.1226,88.1722,202535.0
2025-04-25 13:05:00,88.83,88.83,88.76,88.79,186648.0,88.1722,88.1722,88.1028,88.1325,186648.0
2025-04-25 13:10:00,88.78,88.79,88.71,88.76,131317.0,88.1226,88.1325,88.0531,88.1028,131317.0
2025-04-25 13:15:00,88.77,88.8,88.72,88.8,150957.0,88.1127,88.1425,88.0631,88.1425,150957.0
2025-04-25 13:20:00,88.79,88.83,88.77,88.79,76736.0,88.1325,88.1722,88.1127,88.1325,76736.0
2025-04-25 13:25:00,88.79,88.8,88.76,88.77,147960.0,88.1325,88.1425,88.1028,88.1127,147960.0
2025-04-25 13:30:00,88.77,88.8,88.74,88.79,103629.0,88.1127,88.1425,88.0829,88.1325,103629.0
2025-04-25 13:35:00,88.8,88.86,88.78,88.84,286707.0,88.1425,88.202,88.1226,88.1822,286707.0
2025-04-25 13:40:00,88.85,88.88,88.81,88.88,81535.0,88.1921,88.2219,88.1524,88.2219,81535.0
2025-04-25 13:45:00,88.88,88.9,88.84,88.86,174566.0,88.2219,88.2417,88.1822,88.202,174566.0
2025-04-25 13:50:00,88.87,88.91,88.86,88.88,106131.0,88.2119,88.2517,88.202,88.2219,106131.0
2025-04-25 13:55:00,88.87,88.94,88.87,88.89,115964.0,88.2119,88.2814,88.2119,88.2318,115964.0
2025-04-25 14:00:00,88.89,88.89,88.81,88.82,264979.0,88.2318,88.2318,88.1524,88.1623,264979.0
2025-04-25 14:05:00,88.81,88.87,88.8,88.86,116203.0,88.1524,88.2119,88.1425,88.202,116203.0
2025-04-25 14:10:00,88.86,88.86,88.81,88.82,142019.0,88.202,88.202,88.1524,88.1623,142019.0
2025-04-25 14:15:00,88.82,88.84,88.78,88.82,94216.0,88.1623,88.1822,88.1226,88.1623,94216.0
2025-04-25 14:20:00,88.81,88.82,88.78,88.8,97722.0,88.1524,88.1623,88.1226,88.1425,97722.0
2025-04-25 14:25:00,88.8,88.82,88.78,88.8,60705.0,88.1425,88.1623,88.1226,88.1425,60705.0
2025-04-25 14:30:00,88.81,88.88,88.8,88.86,71472.0,88.1524,88.2219,88.1425,88.202,71472.0
2025-04-25 14:35:00,88.85,88.87,88.82,88.85,37022.0,88.1921,88.2119,88.1623,88.1921,37022.0
2025-04-25 14:40:00,88.85,88.87,88.83,88.85,64199.0,88.1921,88.2119,88.1722,88.1921,64199.0
2025-04-25 14:45:00,88.85,88.89,88.84,88.85,130353.0,88.1921,88.2318,88.1822,88.1921,130353.0
2025-04-25 14:50:00,88.84,88.85,88.8,88.81,97281.0,88.1822,88.1921,88.1425,88.1524,97281.0
2025-04-25 14:55:00,88.81,88.81,88.7,88.73,242255.0,88.1524,88.1524,88.0432,88.073,242255.0
2025-04-25 15:00:00,88.72,88.78,88.7,88.75,95692.0,88.0631,88.1226,88.0432,88.0928,95692.0
2025-04-25 15:05:00,88.74,88.75,88.71,88.73,80732.0,88.0829,88.0928,88.0531,88.073,80732.0
2025-04-25 15:10:00,88.73,88.76,88.71,88.72,130308.0,88.073,88.1028,88.0531,88.0631,130308.0
2025-04-25 15:15:00,88.72,88.72,88.66,88.67,299326.0,88.0631,88.0631,88.0035,88.0134,299326.0
2025-04-25 15:20:00,88.67,88.7,88.66,88.67,156171.0,88.0134,88.0432,88.0035,88.0134,156171.0
2025-04-25 15:25:00,88.67,88.69,88.65,88.69,186629.0,88.0134,88.0333,87.9936,88.0333,186629.0
2025-04-25 15:30:00,88.69,88.72,88.67,88.7,232582.0,88.0333,88.0631,88.0134,88.0432,232582.0
2025-04-25 15:35:00,88.7,88.76,88.69,88.72,210564.0,88.0432,88.1028,88.0333,88.0631,210564.0
2025-04-25 15:40:00,88.72,88.79,88.71,88.78,220983.0,88.0631,88.1325,88.0531,88.1226,220983.0
2025-04-25 15:45:00,88.79,88.82,88.78,88.81,178629.0,88.1325,88.1623,88.1226,88.1524,178629.0
2025-04-25 15:50:00,88.81,88.81,88.77,88.81,393187.0,88.1524,88.1524,88.1127,88.1524,393187.0
2025-04-25 15:55:00,88.81,88.9,88.78,88.89,979781.0,88.1524,88.2417,88.1226,88.2318,979781.0
2025-04-28 09:30:00,88.66,88.74,88.61,88.73,404511.0,88.0035,88.0829,87.9539,88.073,404511.0
2025-04-28 09:35:00,88.73,88.74,88.67,88.7,121106.0,88.073,88.0829,88.0134,88.0432,121106.0
2025-04-28 09:40:00,88.7,88.76,88.68,88.74,147331.0,88.0432,88.1028,88.0234,88.0829,147331.0
2025-04-28 09:45:00,88.74,88.84,88.7,88.83,459572.0,88.0829,88.1822,88.0432,88.1722,459572.0
2025-04-28 09:50:00,88.82,88.85,88.74,88.76,377497.0,88.1623,88.1921,88.0829,88.1028,377497.0
2025-04-28 09:55:00,88.77,88.83,88.74,88.83,263859.0,88.1127,88.1722,88.0829,88.1722,263859.0
2025-04-28 10:00:00,88.83,88.92,88.8,88.92,230899.0,88.1722,88.2616,88.1425,88.2616,230899.0
2025-04-28 10:05:00,88.92,88.93,88.8,88.93,293502.0,88.2616,88.2715,88.1425,88.2715,293502.0
2025-04-28 10:10:00,88.93,88.98,88.92,88.98,184949.0,88.2715,88.3211,88.2616,88.3211,184949.0
2025-04-28 10:15:00,88.98,89.05,88.95,89.05,446553.0,88.3211,88.3906,88.2914,88.3906,446553.0
2025-04-28 10:20:00,89.05,89.1,88.96,88.98,195072.0,88.3906,88.4402,88.3013,88.3211,195072.0
2025-04-28 10:25:00,88.98,88.98,88.84,88.93,175619.0,88.3211,88.3211,88.1822,88.2715,175619.0
2025-04-28 10:30:00,88.94,88.98,88.93,88.97,88675.0,88.2814,88.3211,88.2715,88.3112,88675.0
2025-04-28 10:35:00,88.97,89.07,88.96,89.07,309213.0,88.3112,88.4105,88.3013,88.4105,309213.0
2025-04-28 10:40:00,89.08,89.12,89.04,89.08,202587.0,88.4204,88.4601,88.3807,88.4204,202587.0
2025-04-28 10:45:00,89.08,89.14,89.07,89.12,73625.0,88.4204,88.4799,88.4105,88.4601,73625.0
2025-04-28 10:50:00,89.12,89.24,89.12,89.19,206970.0,88.4601,88.5792,88.4601,88.5296,206970.0
2025-04-28 10:55:00,89.18,89.26,89.12,89.25,254435.0,88.5197,88.5991,88.4601,88.5891,254435.0
2025-04-28 11:00:00,89.25,89.36,89.23,89.34,213434.0,88.5891,88.6983,88.5693,88.6785,213434.0
2025-04-28 11:05:00,89.34,89.36,89.3,89.32,230490.0,88.6785,88.6983,88.6388,88.6586,230490.0
2025-04-28 11:10:00,89.33,89.37,89.28,89.29,155103.0,88.6685,88.7082,88.6189,88.6288,155103.0
2025-04-28 11:15:00,89.28,89.31,89.22,89.22,275884.0,88.6189,88.6487,88.5594,88.5594,275884.0
2025-04-28 11:20:00,89.23,89.25,89.09,89.14,373121.0,88.5693,88.5891,88.4303,88.4799,373121.0
2025-04-28 11:25:00,89.15,89.18,89.09,89.11,169376.0,88.4899,88.5197,88.4303,88.4502,169376.0
2025-04-28 11:30:00,89.1,89.12,89.08,89.09,112561.0,88.4402,88.4601,88.4204,88.4303,112561.0
2025-04-28 11:35:00,89.09,89.15,89.08,89.12,178303.0,88.4303,88.4899,88.4204,88.4601,178303.0
2025-04-28 11:40:00,89.13,89.15,89.08,89.1,94568.0,88.47,88.4899,88.4204,88.4402,94568.0
2025-04-28 11:45:00,89.1,89.15,89.09,89.14,102861.0,88.4402,88.4899,88.4303,88.4799,102861.0
2025-04-28 11:50:00,89.15,89.19,89.04,89.11,184735.0,88.4899,88.5296,88.3807,88.4502,184735.0
2025-04-28 11:55:00,89.11,89.17,89.11,89.13,154791.0,88.4502,88.5097,88.4502,88.47,154791.0
2025-04-28 12:00:00,89.12,89.15,89.05,89.06,84757.0,88.4601,88.4899,88.3906,88.4005,84757.0
2025-04-28 12:05:00,89.05,89.12,89.02,89.09,78621.0,88.3906,88.4601,88.3608,88.4303,78621.0
2025-04-28 12:10:00,89.09,89.14,89.09,89.11,92887.0,88.4303,88.4799,88.4303,88.4502,92887.0
2025-04-28 12:15:00,89.1,89.11,89.06,89.09,89752.0,88.4402,88.4502,88.4005,88.4303,89752.0
2025-04-28 12:20:00,89.09,89.13,89.09,89.11,69157.0,88.4303,88.47,88.4303,88.4502,69157.0
2025-04-28 12:25:00,89.12,89.15,89.1,89.13,107342.0,88.4601,88.4899,88.4402,88.47,107342.0
2025-04-28 12:30:00,89.13,89.14,89.06,89.09,115080.0,88.47,88.4799,88.4005,88.4303,115080.0
2025-04-28 12:35:00,89.09,89.23,89.09,89.21,150705.0,88.4303,88.5693,88.4303,88.5494,150705.0
2025-04-28 12:40:00,89.22,89.29,89.21,89.28,141176.0,88.5594,88.6288,88.5494,88.6189,141176.0
2025-04-28 12:45:00,89.28,89.31,89.24,89.26,171126.0,88.6189,88.6487,88.5792,88.5991,171126.0
2025-04-28 12:50:00,89.25,89.28,89.24,89.27,121211.0,88.5891,88.6189,88.5792,88.609,121211.0
2025-04-28 12:55:00,89.27,89.29,89.24,89.27,70482.0,88.609,88.6288,88.5792,88.609,70482.0
2025-04-28 13:00:00,89.27,89.31,89.25,89.29,105487.0,88.609,88.6487,88.5891,88.6288,105487.0
2025-04-28 13:05:00,89.3,89.32,89.26,89.29,111333.0,88.6388,88.6586,88.5991,88.6288,111333.0
2025-04-28 13:10:00,89.29,89.33,89.27,89.27,112251.0,88.6288,88.6685,88.609,88.609,112251.0
2025-04-28 13:15:00,89.27,89.29,89.24,89.26,72626.0,88.609,88.6288,88.5792,88.5991,72626.0
2025-04-28 13:20:00,89.27,89.28,89.23,89.26,35554.0,88.609,88.6189,88.5693,88.5991,35554.0
2025-04-28 13:25:00,89.27,89.28,89.24,89.26,198887.0,88.609,88.6189,88.5792,88.5991,198887.0
2025-04-28 13:30:00,89.26,89.26,89.2,89.22,114645.0,88.5991,88.5991,88.5395,88.5594,114645.0
2025-04-28 13:35:00,89.22,89.28,89.21,89.28,180925.0,88.5594,88.6189,88.5494,88.6189,180925.0
2025-04-28 13:40:00,89.28,89.29,89.24,89.28,117777.0,88.6189,88.6288,88.5792,88.6189,117777.0
2025-04-28 13:45:00,89.28,89.29,89.27,89.29,71468.0,88.6189,88.6288,88.609,88.6288,71468.0
2025-04-28 13:50:00,89.29,89.3,89.22,89.22,65922.0,88.6288,88.6388,88.5594,88.5594,65922.0
2025-04-28 13:55:00,89.23,89.24,89.21,89.21,136745.0,88.5693,88.5792,88.5494,88.5494,136745.0
2025-04-28 14:00:00,89.22,89.26,89.2,89.22,132612.0,88.5594,88.5991,88.5395,88.5594,132612.0
2025-04-28 14:05:00,89.22,89.22,89.19,89.21,97530.0,88.5594,88.5594,88.5296,88.5494,97530.0
2025-04-28 14:10:00,89.22,89.23,89.19,89.2,87037.0,88.5594,88.5693,88.5296,88.5395,87037.0
2025-04-28 14:15:00,89.2,89.21,89.18,89.2,163668.0,88.5395,88.5494,88.5197,88.5395,163668.0
2025-04-28 14:20:00,89.2,89.24,89.18,89.22,131594.0,88.5395,88.5792,88.5197,88.5594,131594.0
2025-04-28 14:25:00,89.23,89.23,89.21,89.23,78169.0,88.5693,88.5693,88.5494,88.5693,78169.0
2025-04-28 14:30:00,89.23,89.26,89.21,89.25,92861.0,88.5693,88.5991,88.5494,88.5891,92861.0
2025-04-28 14:35:00,89.25,89.27,89.24,89.27,61746.0,88.5891,88.609,88.5792,88.609,61746.0
2025-04-28 14:40:00,89.27,89.32,89.24,89.26,194053.0,88.609,88.6586,88.5792,88.5991,194053.0
2025-04-28 14:45:00,89.26,89.3,89.25,89.26,133787.0,88.5991,88.6388,88.5891,88.5991,133787.0
2025-04-28 14:50:00,89.26,89.29,89.24,89.27,65268.0,88.5991,88.6288,88.5792,88.609,65268.0
2025-04-28 14:55:00,89.27,89.38,89.22,89.34,468929.0,88.609,88.7182,88.5594,88.6785,468929.0
2025-04-28 15:00:00,89.34,89.38,89.29,89.36,730493.0,88.6785,88.7182,88.6288,88.6983,730493.0
2025-04-28 15:05:00,89.36,89.49,89.35,89.47,275572.0,88.6983,88.8274,88.6884,88.8075,275572.0
2025-04-28 15:10:00,89.47,89.47,89.38,89.47,440503.0,88.8075,88.8075,88.7182,88.8075,440503.0
2025-04-28 15:15:00,89.47,89.53,89.46,89.51,238625.0,88.8075,88.8671,88.7976,88.8472,238625.0
2025-04-28 15:20:00,89.51,89.52,89.43,89.44,215085.0,88.8472,88.8571,88.7678,88.7777,215085.0
2025-04-28 15:25:00,89.45,89.49,89.36,89.37,199195.0,88.7877,88.8274,88.6983,88.7082,199195.0
2025-04-28 15:30:00,89.36,89.45,89.32,89.41,329027.0,88.6983,88.7877,88.6586,88.7479,329027.0
2025-04-28 15:35:00,89.4,89.43,89.39,89.43,130834.0,88.738,88.7678,88.7281,88.7678,130834.0
2025-04-28 15:40:00,89.42,89.43,89.37,89.38,240709.0,88.7579,88.7678,88.7082,88.7182,240709.0
2025-04-28 15:45:00,89.39,89.41,89.35,89.38,359261.0,88.7281,88.7479,88.6884,88.7182,359261.0
2025-04-28 15:50:00,89.38,89.38,89.34,89.36,304078.0,88.7182,88.7182,88.6785,88.6983,304078.0
2025-04-28 15:55:00,89.36,89.47,89.36,89.45,916054.0,88.6983,88.8075,88.6983,88.7877,916054.0
2025-04-29 09:30:00,89.32,89.46,89.29,89.43,334618.0,88.6586,88.7976,88.6288,88.7678,334618.0
2025-04-29 09:35:00,89.43,89.55,89.42,89.52,161128.0,88.7678,88.8869,88.7579,88.8571,161128.0
2025-04-29 09:40:00,89.52,89.59,89.44,89.56,216463.0,88.8571,88.9266,88.7777,88.8968,216463.0
2025-04-29 09:45:00,89.57,89.65,89.54,89.63,243129.0,88.9068,88.9862,88.877,88.9663,243129.0
2025-04-29 09:50:00,89.64,89.7,89.56,89.62,1095006.0,88.9762,89.0358,88.8968,88.9564,1095006.0
2025-04-29 09:55:00,89.63,89.72,89.61,89.65,281840.0,88.9663,89.0557,88.9465,88.9862,281840.0
2025-04-29 10:00:00,89.65,89.81,89.64,89.69,577264.0,88.9862,89.145,88.9762,89.0259,577264.0
2025-04-29 10:05:00,89.7,89.7,89.53,89.59,369236.0,89.0358,89.0358,88.8671,88.9266,369236.0
2025-04-29 10:10:00,89.6,89.62,89.56,89.58,165941.0,88.9365,88.9564,88.8968,88.9167,165941.0
2025-04-29 10:15:00,89.59,89.69,89.53,89.69,212947.0,88.9266,89.0259,88.8671,89.0259,212947.0
2025-04-29 10:20:00,89.68,89.75,89.64,89.75,200639.0,89.016,89.0854,88.9762,89.0854,200639.0
2025-04-29 10:25:00,89.74,89.78,89.7,89.73,244303.0,89.0755,89.1152,89.0358,89.0656,244303.0
2025-04-29 10:30:00,89.75,89.79,89.67,89.68,183470.0,89.0854,89.1251,89.006,89.016,183470.0
2025-04-29 10:35:00,89.67,89.7,89.62,89.65,289598.0,89.006,89.0358,88.9564,88.9862,289598.0
2025-04-29 10:40:00,89.65,89.69,89.63,89.67,136183.0,88.9862,89.0259,88.9663,89.006,136183.0
2025-04-29 10:45:00,89.66,89.67,89.61,89.64,81626.0,88.9961,89.006,88.9465,88.9762,81626.0
2025-04-29 10:50:00,89.64,89.71,89.62,89.7,121205.0,88.9762,89.0457,88.9564,89.0358,121205.0
2025-04-29 10:55:00,89.69,89.73,89.6,89.69,179745.0,89.0259,89.0656,88.9365,89.0259,179745.0
2025-04-29 11:00:00,89.69,89.79,89.66,89.76,148383.0,89.0259,89.1251,88.9961,89.0954,148383.0
2025-04-29 11:05:00,89.77,89.8,89.74,89.8,97057.0,89.1053,89.1351,89.0755,89.1351,97057.0
2025-04-29 11:10:00,89.8,89.84,89.78,89.82,230379.0,89.1351,89.1748,89.1152,89.1549,230379.0
2025-04-29 11:15:00,89.81,89.89,89.79,89.86,263418.0,89.145,89.2244,89.1251,89.1946,263418.0
2025-04-29 11:20:00,89.86,89.88,89.83,89.87,128426.0,89.1946,89.2145,89.1648,89.2045,128426.0
2025-04-29 11:25:00,89.86,89.88,89.8,89.82,155177.0,89.1946,89.2145,89.1351,89.1549,155177.0
2025-04-29 11:30:00,89.83,89.87,89.81,89.83,100526.0,89.1648,89.2045,89.145,89.1648,100526.0
2025-04-29 11:35:00,89.85,89.88,89.79,89.82,227291.0,89.1847,89.2145,89.1251,89.1549,227291.0
2025-04-29 11:40:00,89.83,89.85,89.81,89.83,87201.0,89.1648,89.1847,89.145,89.1648,87201.0
2025-04-29 11:45:00,89.83,89.84,89.79,89.81,114946.0,89.1648,89.1748,89.1251,89.145,114946.0
2025-04-29 11:50:00,89.81,89.84,89.78,89.83,60532.0,89.145,89.1748,89.1152,89.1648,60532.0
2025-04-29 11:55:00,89.83,89.87,89.82,89.85,71323.0,89.1648,89.2045,89.1549,89.1847,71323.0
2025-04-29 12:00:00,89.86,89.89,89.84,89.89,88079.0,89.1946,89.2244,89.1748,89.2244,88079.0
2025-04-29 12:05:00,89.89,89.91,89.87,89.91,140067.0,89.2244,89.2442,89.2045,89.2442,140067.0
2025-04-29 12:10:00,89.91,89.99,89.91,89.96,143822.0,89.2442,89.3237,89.2442,89.2939,143822.0
2025-04-29 12:15:00,89.97,90.02,89.92,90.02,345870.0,89.3038,89.3534,89.2542,89.3534,345870.0
2025-04-29 12:20:00,90.01,90.03,89.98,89.99,134885.0,89.3435,89.3634,89.3137,89.3237,134885.0
2025-04-29 12:25:00,90.0,90.07,90.0,90.02,380003.0,89.3336,89.4031,89.3336,89.3534,380003.0
2025-04-29 12:30:00,90.02,90.02,89.94,89.95,160085.0,89.3534,89.3534,89.274,89.284,160085.0
2025-04-29 12:35:00,89.95,89.99,89.95,89.98,125260.0,89.284,89.3237,89.284,89.3137,125260.0
2025-04-29 12:40:00,89.98,90.03,89.96,90.01,94802.0,89.3137,89.3634,89.2939,89.3435,94802.0
2025-04-29 12:45:00,90.01,90.01,89.96,89.98,156517.0,89.3435,89.3435,89.2939,89.3137,156517.0
2025-04-29 12:50:00,89.98,90.01,89.95,89.97,278261.0,89.3137,89.3435,89.284,89.3038,278261.0
2025-04-29 12:55:00,89.97,89.99,89.94,89.96,143526.0,89.3038,89.3237,89.274,89.2939,143526.0
2025-04-29 13:00:00,89.95,90.03,89.95,90.03,130338.0,89.284,89.3634,89.284,89.3634,130338.0
2025-04-29 13:05:00,90.02,90.05,90.01,90.03,105874.0,89.3534,89.3832,89.3435,89.3634,105874.0
2025-04-29 13:10:00,90.03,90.04,90.0,90.03,76945.0,89.3634,89.3733,89.3336,89.3634,76945.0
2025-04-29 13:15:00,90.02,90.05,89.98,90.02,83626.0,89.3534,89.3832,89.3137,89.3534,83626.0
2025-04-29 13:20:00,90.01,90.02,89.97,90.01,153752.0,89.3435,89.3534,89.3038,89.3435,153752.0
2025-04-29 13:25:00,90.01,90.04,89.99,90.02,40767.0,89.3435,89.3733,89.3237,89.3534,40767.0
2025-04-29 13:30:00,90.01,90.05,90.0,90.04,53103.0,89.3435,89.3832,89.3336,89.3733,53103.0
2025-04-29 13:35:00,90.04,90.08,90.02,90.06,254856.0,89.3733,89.413,89.3534,89.3931,254856.0
2025-04-29 13:40:00,90.06,90.06,89.99,89.99,85876.0,89.3931,89.3931,89.3237,89.3237,85876.0
2025-04-29 13:45:00,90.0,90.04,90.0,90.0,122562.0,89.3336,89.3733,89.3336,89.3336,122562.0
2025-04-29 13:50:00,90.0,90.03,89.97,89.98,91024.0,89.3336,89.3634,89.3038,89.3137,91024.0
2025-04-29 13:55:00,89.97,89.98,89.96,89.98,215536.0,89.3038,89.3137,89.2939,89.3137,215536.0
2025-04-29 14:00:00,89.98,90.02,89.97,90.0,77173.0,89.3137,89.3534,89.3038,89.3336,77173.0
2025-04-29 14:05:00,90.0,90.05,89.99,90.03,232900.0,89.3336,89.3832,89.3237,89.3634,232900.0
2025-04-29 14:10:00,90.03,90.07,90.03,90.07,150473.0,89.3634,89.4031,89.3634,89.4031,150473.0
2025-04-29 14:15:00,90.06,90.08,90.03,90.04,142659.0,89.3931,89.413,89.3634,89.3733,142659.0
2025-04-29 14:20:00,90.04,90.07,90.02,90.03,218132.0,89.3733,89.4031,89.3534,89.3634,218132.0
2025-04-29 14:25:00,90.03,90.04,90.0,90.0,179607.0,89.3634,89.3733,89.3336,89.3336,179607.0
2025-04-29 14:30:00,90.01,90.01,89.96,89.97,97582.0,89.3435,89.3435,89.2939,89.3038,97582.0
2025-04-29 14:35:00,89.98,90.0,89.96,89.99,206536.0,89.3137,89.3336,89.2939,89.3237,206536.0
2025-04-29 14:40:00,89.99,90.03,89.98,89.99,122225.0,89.3237,89.3634,89.3137,89.3237,122225.0
2025-04-29 14:45:00,89.98,90.0,89.96,90.0,132822.0,89.3137,89.3336,89.2939,89.3336,132822.0
2025-04-29 14:50:00,90.0,90.03,89.98,90.02,145522.0,89.3336,89.3634,89.3137,89.3534,145522.0
2025-04-29 14:55:00,90.02,90.04,90.0,90.02,209055.0,89.3534,89.3733,89.3336,89.3534,209055.0
2025-04-29 15:00:00,90.01,90.09,90.0,90.06,221160.0,89.3435,89.4229,89.3336,89.3931,221160.0
2025-04-29 15:05:00,90.06,90.08,90.04,90.04,185365.0,89.3931,89.413,89.3733,89.3733,185365.0
2025-04-29 15:10:00,90.04,90.05,90.01,90.02,209595.0,89.3733,89.3832,89.3435,89.3534,209595.0
2025-04-29 15:15:00,90.02,90.06,90.0,90.05,401207.0,89.3534,89.3931,89.3336,89.3832,401207.0
2025-04-29 15:20:00,90.06,90.09,90.05,90.07,181089.0,89.3931,89.4229,89.3832,89.4031,181089.0
2025-04-29 15:25:00,90.08,90.09,90.07,90.09,40781.0,89.413,89.4229,89.4031,89.4229,40781.0
2025-04-29 15:30:00,90.09,90.1,90.05,90.1,190113.0,89.4229,89.4328,89.3832,89.4328,190113.0
2025-04-29 15:35:00,90.1,90.14,90.09,90.12,655328.0,89.4328,89.4725,89.4229,89.4527,655328.0
2025-04-29 15:40:00,90.12,90.14,90.11,90.13,274093.0,89.4527,89.4725,89.4428,89.4626,274093.0
2025-04-29 15:45:00,90.13,90.16,90.11,90.11,428253.0,89.4626,89.4924,89.4428,89.4428,428253.0
2025-04-29 15:50:00,90.11,90.12,90.08,90.11,480557.0,89.4428,89.4527,89.413,89.4428,480557.0
2025-04-29 15:55:00,90.11,90.21,90.11,90.2,1206429.0,89.4428,89.542,89.4428,89.5321,1206429.0
2025-04-30 09:30:00,89.77,89.87,89.74,89.8,396701.0,89.1053,89.2045,89.0755,89.1351,396701.0
2025-04-30 09:35:00,89.8,89.97,89.78,89.93,273938.0,89.1351,89.3038,89.1152,89.2641,273938.0
2025-04-30 09:40:00,89.93,90.05,89.92,89.94,802909.0,89.2641,89.3832,89.2542,89.274,802909.0
2025-04-30 09:45:00,89.94,89.95,89.84,89.9,515858.0,89.274,89.284,89.1748,89.2343,515858.0
2025-04-30 09:50:00,89.9,89.92,89.81,89.9,270006.0,89.2343,89.2542,89.145,89.2343,270006.0
2025-04-30 09:55:00,89.9,89.93,89.78,89.79,420091.0,89.2343,89.2641,89.1152,89.1251,420091.0
2025-04-30 10:00:00,89.78,89.86,89.67,89.77,1375824.0,89.1152,89.1946,89.006,89.1053,1375824.0
2025-04-30 10:05:00,89.78,89.79,89.5,89.51,589482.0,89.1152,89.1251,88.8373,88.8472,589482.0
2025-04-30 10:10:00,89.51,89.6,89.46,89.59,183946.0,88.8472,88.9365,88.7976,88.9266,183946.0
2025-04-30 10:15:00,89.59,89.68,89.55,89.61,227042.0,88.9266,89.016,88.8869,88.9465,227042.0
2025-04-30 10:20:00,89.61,89.62,89.46,89.48,273392.0,88.9465,88.9564,88.7976,88.8174,273392.0
2025-04-30 10:25:00,89.48,89.52,89.42,89.49,241497.0,88.8174,88.8571,88.7579,88.8274,241497.0
2025-04-30 10:30:00,89.49,89.59,89.45,89.54,372759.0,88.8274,88.9266,88.7877,88.877,372759.0
2025-04-30 10:35:00,89.54,89.66,89.5,89.53,225571.0,88.877,88.9961,88.8373,88.8671,225571.0
2025-04-30 10:40:00,89.52,89.56,89.48,89.52,200057.0,88.8571,88.8968,88.8174,88.8571,200057.0
2025-04-30 10:45:00,89.52,89.7,89.51,89.69,552085.0,88.8571,89.0358,88.8472,89.0259,552085.0
2025-04-30 10:50:00,89.7,89.83,89.69,89.77,277582.0,89.0358,89.1648,89.0259,89.1053,277582.0
2025-04-30 10:55:00,89.78,89.83,89.72,89.77,175759.0,89.1152,89.1648,89.0557,89.1053,175759.0
2025-04-30 11:00:00,89.78,89.87,89.7,89.79,179001.0,89.1152,89.2045,89.0358,89.1251,179001.0
2025-04-30 11:05:00,89.78,89.79,89.65,89.67,145689.0,89.1152,89.1251,88.9862,89.006,145689.0
2025-04-30 11:10:00,89.66,89.9,89.65,89.9,377564.0,88.9961,89.2343,88.9862,89.2343,377564.0
2025-04-30 11:15:00,89.9,89.9,89.78,89.82,163446.0,89.2343,89.2343,89.1152,89.1549,163446.0
2025-04-30 11:20:00,89.82,89.91,89.79,89.91,110697.0,89.1549,89.2442,89.1251,89.2442,110697.0
2025-04-30 11:25:00,89.91,89.93,89.82,89.89,187906.0,89.2442,89.2641,89.1549,89.2244,187906.0
2025-04-30 11:30:00,89.89,89.89,89.67,89.67,309944.0,89.2244,89.2244,89.006,89.006,309944.0
2025-04-30 11:35:00,89.68,89.68,89.62,89.65,148639.0,89.016,89.016,88.9564,88.9862,148639.0
2025-04-30 11:40:00,89.64,89.7,89.58,89.6,175983.0,88.9762,89.0358,88.9167,88.9365,175983.0
2025-04-30 11:45:00,89.6,89.75,89.59,89.65,202437.0,88.9365,89.0854,88.9266,88.9862,202437.0
2025-04-30 11:50:00,89.66,89.78,89.66,89.75,140910.0,88.9961,89.1152,88.9961,89.0854,140910.0
2025-04-30 11:55:00,89.75,89.75,89.64,89.71,171686.0,89.0854,89.0854,88.9762,89.0457,171686.0
2025-04-30 12:00:00,89.71,89.71,89.66,89.68,517571.0,89.0457,89.0457,88.9961,89.016,517571.0
2025-04-30 12:05:00,89.67,89.68,89.57,89.63,302475.0,89.006,89.016,88.9068,88.9663,302475.0
2025-04-30 12:10:00,89.63,89.65,89.54,89.58,172946.0,88.9663,88.9862,88.877,88.9167,172946.0
2025-04-30 12:15:00,89.59,89.63,89.56,89.59,167598.0,88.9266,88.9663,88.8968,88.9266,167598.0
2025-04-30 12:20:00,89.6,89.64,89.55,89.62,248805.0,88.9365,88.9762,88.8869,88.9564,248805.0
2025-04-30 12:25:00,89.62,89.63,89.55,89.57,177212.0,88.9564,88.9663,88.8869,88.9068,177212.0
2025-04-30 12:30:00,89.57,89.66,89.57,89.65,195283.0,88.9068,88.9961,88.9068,88.9862,195283.0
2025-04-30 12:35:00,89.66,89.74,89.65,89.71,243866.0,88.9961,89.0755,88.9862,89.0457,243866.0
2025-04-30 12:40:00,89.71,89.77,89.68,89.72,147637.0,89.0457,89.1053,89.016,89.0557,147637.0
2025-04-30 12:45:00,89.72,89.76,89.71,89.75,107508.0,89.0557,89.0954,89.0457,89.0854,107508.0
2025-04-30 12:50:00,89.74,89.8,89.7,89.72,194485.0,89.0755,89.1351,89.0358,89.0557,194485.0
2025-04-30 12:55:00,89.72,89.82,89.72,89.81,83258.0,89.0557,89.1549,89.0557,89.145,83258.0
2025-04-30 13:00:00,89.81,89.82,89.74,89.75,215395.0,89.145,89.1549,89.0755,89.0854,215395.0
2025-04-30 13:05:00,89.75,89.75,89.66,89.69,55371.0,89.0854,89.0854,88.9961,89.0259,55371.0
2025-04-30 13:10:00,89.69,89.73,89.68,89.7,55410.0,89.0259,89.0656,89.016,89.0358,55410.0
2025-04-30 13:15:00,89.71,89.75,89.71,89.75,80672.0,89.0457,89.0854,89.0457,89.0854,80672.0
2025-04-30 13:20:00,89.74,89.79,89.72,89.72,165676.0,89.0755,89.1251,89.0557,89.0557,165676.0
2025-04-30 13:25:00,89.73,89.86,89.71,89.86,162599.0,89.0656,89.1946,89.0457,89.1946,162599.0
2025-04-30 13:30:00,89.86,89.89,89.83,89.85,119693.0,89.1946,89.2244,89.1648,89.1847,119693.0
2025-04-30 13:35:00,89.86,89.87,89.79,89.85,171509.0,89.1946,89.2045,89.1251,89.1847,171509.0
2025-04-30 13:40:00,89.85,89.88,89.83,89.84,159283.0,89.1847,89.2145,89.1648,89.1748,159283.0
2025-04-30 13:45:00,89.84,89.86,89.82,89.84,132808.0,89.1748,89.1946,89.1549,89.1748,132808.0
2025-04-30 13:50:00,89.84,89.85,89.79,89.81,103437.0,89.1748,89.1847,89.1251,89.145,103437.0
2025-04-30 13:55:00,89.81,89.85,89.75,89.75,133295.0,89.145,89.1847,89.0854,89.0854,133295.0
2025-04-30 14:00:00,89.76,89.8,89.75,89.8,76026.0,89.0954,89.1351,89.0854,89.1351,76026.0
2025-04-30 14:05:00,89.79,89.8,89.66,89.72,604426.0,89.1251,89.1351,88.9961,89.0557,604426.0
2025-04-30 14:10:00,89.71,89.76,89.6,89.61,329866.0,89.0457,89.0954,88.9365,88.9465,329866.0
2025-04-30 14:15:00,89.6,89.64,89.51,89.51,167694.0,88.9365,88.9762,88.8472,88.8472,167694.0
2025-04-30 14:20:00,89.52,89.58,89.45,89.56,299004.0,88.8571,88.9167,88.7877,88.8968,299004.0
2025-04-30 14:25:00,89.57,89.58,89.49,89.52,129026.0,88.9068,88.9167,88.8274,88.8571,129026.0
2025-04-30 14:30:00,89.52,89.6,89.51,89.53,494706.0,88.8571,88.9365,88.8472,88.8671,494706.0
2025-04-30 14:35:00,89.52,89.58,89.51,89.52,218781.0,88.8571,88.9167,88.8472,88.8571,218781.0
2025-04-30 14:40:00,89.53,89.56,89.48,89.48,357939.0,88.8671,88.8968,88.8174,88.8174,357939.0
2025-04-30 14:45:00,89.48,89.55,89.44,89.48,281195.0,88.8174,88.8869,88.7777,88.8174,281195.0
2025-04-30 14:50:00,89.48,89.51,89.42,89.44,123597.0,88.8174,88.8472,88.7579,88.7777,123597.0
2025-04-30 14:55:00,89.45,89.53,89.42,89.52,435772.0,88.7877,88.8671,88.7579,88.8571,435772.0
2025-04-30 15:00:00,89.52,89.64,89.5,89.54,381925.0,88.8571,88.9762,88.8373,88.877,381925.0
2025-04-30 15:05:00,89.55,89.6,89.53,89.58,156399.0,88.8869,88.9365,88.8671,88.9167,156399.0
2025-04-30 15:10:00,89.58,89.6,89.53,89.53,185969.0,88.9167,88.9365,88.8671,88.8671,185969.0
2025-04-30 15:15:00,89.54,89.6,89.53,89.6,168578.0,88.877,88.9365,88.8671,88.9365,168578.0
2025-04-30 15:20:00,89.6,89.66,89.58,89.64,175398.0,88.9365,88.9961,88.9167,88.9762,175398.0
2025-04-30 15:25:00,89.65,89.76,89.65,89.74,296609.0,88.9862,89.0954,88.9862,89.0755,296609.0
2025-04-30 15:30:00,89.73,89.79,89.68,89.7,778845.0,89.0656,89.1251,89.016,89.0358,778845.0
2025-04-30 15:35:00,89.7,89.73,89.62,89.7,1647048.0,89.0358,89.0656,88.9564,89.0358,1647048.0
2025-04-30 15:40:00,89.7,89.75,89.67,89.74,1124671.0,89.0358,89.0854,89.006,89.0755,1124671.0
2025-04-30 15:45:00,89.75,89.83,89.72,89.82,845071.0,89.0854,89.1648,89.0557,89.1549,845071.0
2025-04-30 15:50:00,89.83,89.93,89.82,89.85,857516.0,89.1648,89.2641,89.1549,89.1847,857516.0
2025-04-30 15:55:00,89.85,89.86,89.33,89.47,4750879.0,89.1847,89.1946,88.6685,88.8075,4750879.0
2025-05-01 09:30:00,89.26,89.28,89.13,89.15,517111.0,88.9263,88.9463,88.7968,88.8167,517111.0
2025-05-01 09:35:00,89.15,89.18,89.04,89.05,875279.0,88.8167,88.8466,88.7072,88.7171,875279.0
2025-05-01 09:40:00,89.04,89.06,88.97,89.02,334116.0,88.7072,88.7271,88.6374,88.6872,334116.0
2025-05-01 09:45:00,89.03,89.15,89.0,89.14,295078.0,88.6972,88.8167,88.6673,88.8068,295078.0
2025-05-01 09:50:00,89.14,89.19,89.12,89.19,140182.0,88.8068,88.8566,88.7869,88.8566,140182.0
2025-05-01 09:55:00,89.18,89.2,89.12,89.17,216993.0,88.8466,88.8666,88.7869,88.8367,216993.0
2025-05-01 10:00:00,89.15,89.16,88.65,88.68,809865.0,88.8167,88.8267,88.3186,88.3485,809865.0
2025-05-01 10:05:00,88.69,88.79,88.59,88.62,395833.0,88.3585,88.4581,88.2588,88.2887,395833.0
2025-05-01 10:10:00,88.61,88.65,88.47,88.51,536016.0,88.2788,88.3186,88.1393,88.1791,536016.0
2025-05-01 10:15:00,88.52,88.59,88.42,88.5,418723.0,88.1891,88.2588,88.0895,88.1692,418723.0
2025-05-01 10:20:00,88.5,88.53,88.45,88.47,316662.0,88.1692,88.1991,88.1194,88.1393,316662.0
2025-05-01 10:25:00,88.48,88.49,88.33,88.36,471044.0,88.1493,88.1592,87.9998,88.0297,471044.0
2025-05-01 10:30:00,88.36,88.49,88.31,88.48,458939.0,88.0297,88.1592,87.9799,88.1493,458939.0
2025-05-01 10:35:00,88.47,88.5,88.42,88.42,405018.0,88.1393,88.1692,88.0895,88.0895,405018.0
2025-05-01 10:40:00,88.42,88.46,88.36,88.43,237108.0,88.0895,88.1293,88.0297,88.0994,237108.0
2025-05-01 10:45:00,88.42,88.5,88.4,88.49,154674.0,88.0895,88.1692,88.0696,88.1592,154674.0
2025-05-01 10:50:00,88.5,88.63,88.49,88.61,417933.0,88.1692,88.2987,88.1592,88.2788,417933.0
2025-05-01 10:55:00,88.61,88.62,88.51,88.55,228029.0,88.2788,88.2887,88.1791,88.219,228029.0
2025-05-01 11:00:00,88.56,88.67,88.56,88.62,420539.0,88.229,88.3385,88.229,88.2887,420539.0
2025-05-01 11:05:00,88.62,88.72,88.58,88.68,301302.0,88.2887,88.3884,88.2489,88.3485,301302.0
2025-05-01 11:10:00,88.68,88.77,88.64,88.77,327139.0,88.3485,88.4382,88.3087,88.4382,327139.0
2025-05-01 11:15:00,88.76,88.77,88.6,88.61,746242.0,88.4282,88.4382,88.2688,88.2788,746242.0
2025-05-01 11:20:00,88.61,88.63,88.43,88.44,311382.0,88.2788,88.2987,88.0994,88.1094,311382.0
2025-05-01 11:25:00,88.45,88.51,88.37,88.5,264328.0,88.1194,88.1791,88.0397,88.1692,264328.0
2025-05-01 11:30:00,88.5,88.56,88.45,88.54,285449.0,88.1692,88.229,88.1194,88.209,285449.0
2025-05-01 11:35:00,88.54,88.58,88.45,88.47,102585.0,88.209,88.2489,88.1194,88.1393,102585.0
2025-05-01 11:40:00,88.47,88.48,88.36,88.4,314029.0,88.1393,88.1493,88.0297,88.0696,314029.0
2025-05-01 11:45:00,88.41,88.43,88.33,88.4,335782.0,88.0795,88.0994,87.9998,88.0696,335782.0
2025-05-01 11:50:00,88.4,88.41,88.35,88.37,241635.0,88.0696,88.0795,88.0197,88.0397,241635.0
2025-05-01 11:55:00,88.37,88.55,88.36,88.54,507162.0,88.0397,88.219,88.0297,88.209,507162.0
2025-05-01 12:00:00,88.54,88.54,88.46,88.48,213194.0,88.209,88.209,88.1293,88.1493,213194.0
2025-05-01 12:05:00,88.48,88.52,88.46,88.47,284786.0,88.1493,88.1891,88.1293,88.1393,284786.0
2025-05-01 12:10:00,88.48,88.56,88.47,88.53,104892.0,88.1493,88.229,88.1393,88.1991,104892.0
2025-05-01 12:15:00,88.54,88.55,88.43,88.47,92016.0,88.209,88.219,88.0994,88.1393,92016.0
2025-05-01 12:20:00,88.46,88.48,88.4,88.45,115351.0,88.1293,88.1493,88.0696,88.1194,115351.0
2025-05-01 12:25:00,88.45,88.48,88.41,88.45,115362.0,88.1194,88.1493,88.0795,88.1194,115362.0
2025-05-01 12:30:00,88.45,88.49,88.43,88.48,123935.0,88.1194,88.1592,88.0994,88.1493,123935.0
2025-05-01 12:35:00,88.49,88.51,88.43,88.51,122358.0,88.1592,88.1791,88.0994,88.1791,122358.0
2025-05-01 12:40:00,88.51,88.54,88.47,88.5,96626.0,88.1791,88.209,88.1393,88.1692,96626.0
2025-05-01 12:45:00,88.5,88.56,88.5,88.54,105557.0,88.1692,88.229,88.1692,88.209,105557.0
2025-05-01 12:50:00,88.54,88.63,88.51,88.62,125906.0,88.209,88.2987,88.1791,88.2887,125906.0
2025-05-01 12:55:00,88.61,88.66,88.61,88.64,145929.0,88.2788,88.3286,88.2788,88.3087,145929.0
2025-05-01 13:00:00,88.65,88.65,88.59,88.61,129306.0,88.3186,88.3186,88.2588,88.2788,129306.0
2025-05-01 13:05:00,88.62,88.64,88.6,88.63,71057.0,88.2887,88.3087,88.2688,88.2987,71057.0
2025-05-01 13:10:00,88.62,88.64,88.59,88.63,130653.0,88.2887,88.3087,88.2588,88.2987,130653.0
2025-05-01 13:15:00,88.63,88.7,88.63,88.69,102954.0,88.2987,88.3684,88.2987,88.3585,102954.0
2025-05-01 13:20:00,88.69,88.73,88.68,88.71,118497.0,88.3585,88.3983,88.3485,88.3784,118497.0
2025-05-01 13:25:00,88.71,88.73,88.66,88.7,400944.0,88.3784,88.3983,88.3286,88.3684,400944.0
2025-05-01 13:30:00,88.7,88.75,88.7,88.74,205039.0,88.3684,88.4182,88.3684,88.4083,205039.0
2025-05-01 13:35:00,88.74,88.76,88.71,88.74,225669.0,88.4083,88.4282,88.3784,88.4083,225669.0
2025-05-01 13:40:00,88.73,88.74,88.61,88.62,295751.0,88.3983,88.4083,88.2788,88.2887,295751.0
2025-05-01 13:45:00,88.62,88.65,88.56,88.57,183172.0,88.2887,88.3186,88.229,88.2389,183172.0
2025-05-01 13:50:00,88.57,88.58,88.49,88.49,191870.0,88.2389,88.2489,88.1592,88.1592,191870.0
2025-05-01 13:55:00,88.49,88.52,88.44,88.45,75673.0,88.1592,88.1891,88.1094,88.1194,75673.0
2025-05-01 14:00:00,88.45,88.47,88.39,88.4,182709.0,88.1194,88.1393,88.0596,88.0696,182709.0
2025-05-01 14:05:00,88.4,88.45,88.39,88.44,122644.0,88.0696,88.1194,88.0596,88.1094,122644.0
2025-05-01 14:10:00,88.43,88.48,88.41,88.45,84522.0,88.0994,88.1493,88.0795,88.1194,84522.0
2025-05-01 14:15:00,88.45,88.49,88.41,88.41,94793.0,88.1194,88.1592,88.0795,88.0795,94793.0
2025-05-01 14:20:00,88.41,88.42,88.36,88.38,214056.0,88.0795,88.0895,88.0297,88.0496,214056.0
2025-05-01 14:25:00,88.36,88.38,88.3,88.34,206971.0,88.0297,88.0496,87.9699,88.0098,206971.0
2025-05-01 14:30:00,88.34,88.39,88.33,88.36,149417.0,88.0098,88.0596,87.9998,88.0297,149417.0
2025-05-01 14:35:00,88.36,88.37,88.31,88.36,114589.0,88.0297,88.0397,87.9799,88.0297,114589.0
2025-05-01 14:40:00,88.36,88.4,88.33,88.39,93171.0,88.0297,88.0696,87.9998,88.0596,93171.0
2025-05-01 14:45:00,88.4,88.46,88.39,88.42,186512.0,88.0696,88.1293,88.0596,88.0895,186512.0
2025-05-01 14:50:00,88.42,88.43,88.37,88.4,114925.0,88.0895,88.0994,88.0397,88.0696,114925.0
2025-05-01 14:55:00,88.41,88.44,88.39,88.41,98357.0,88.0795,88.1094,88.0596,88.0795,98357.0
2025-05-01 15:00:00,88.42,88.5,88.42,88.48,135196.0,88.0895,88.1692,88.0895,88.1493,135196.0
2025-05-01 15:05:00,88.49,88.49,88.44,88.45,86164.0,88.1592,88.1592,88.1094,88.1194,86164.0
2025-05-01 15:10:00,88.46,88.47,88.43,88.45,102091.0,88.1293,88.1393,88.0994,88.1194,102091.0
2025-05-01 15:15:00,88.45,88.47,88.42,88.46,188661.0,88.1194,88.1393,88.0895,88.1293,188661.0
2025-05-01 15:20:00,88.45,88.47,88.38,88.38,113106.0,88.1194,88.1393,88.0496,88.0496,113106.0
2025-05-01 15:25:00,88.39,88.4,88.36,88.39,77330.0,88.0596,88.0696,88.0297,88.0596,77330.0
2025-05-01 15:30:00,88.4,88.43,88.39,88.42,165923.0,88.0696,88.0994,88.0596,88.0895,165923.0
2025-05-01 15:35:00,88.41,88.5,88.4,88.49,165764.0,88.0795,88.1692,88.0696,88.1592,165764.0
2025-05-01 15:40:00,88.5,88.53,88.48,88.53,200955.0,88.1692,88.1991,88.1493,88.1991,200955.0
2025-05-01 15:45:00,88.53,88.53,88.43,88.47,296352.0,88.1991,88.1991,88.0994,88.1393,296352.0
2025-05-01 15:50:00,88.46,88.55,88.45,88.55,600696.0,88.1293,88.219,88.1194,88.219,600696.0
2025-05-01 15:55:00,88.54,88.69,88.53,88.68,1429209.0,88.209,88.3585,88.1991,88.3485,1429209.0
2025-05-02 09:30:00,87.71,87.88,87.67,87.87,696790.0,87.3821,87.5515,87.3423,87.5415,696790.0
2025-05-02 09:35:00,87.86,87.98,87.86,87.98,372665.0,87.5316,87.6511,87.5316,87.6511,372665.0
2025-05-02 09:40:00,87.97,88.0,87.92,87.92,228646.0,87.6412,87.671,87.5913,87.5913,228646.0
2025-05-02 09:45:00,87.92,87.99,87.91,87.98,357875.0,87.5913,87.6611,87.5814,87.6511,357875.0
2025-05-02 09:50:00,87.98,88.06,87.97,88.04,260830.0,87.6511,87.7308,87.6412,87.7109,260830.0
2025-05-02 09:55:00,88.04,88.07,87.98,87.99,360147.0,87.7109,87.7408,87.6511,87.6611,360147.0
2025-05-02 10:00:00,88.0,88.01,87.87,87.97,392050.0,87.671,87.681,87.5415,87.6412,392050.0
2025-05-02 10:05:00,87.97,87.99,87.88,87.95,332755.0,87.6412,87.6611,87.5515,87.6212,332755.0
2025-05-02 10:10:00,87.95,87.98,87.87,87.87,219271.0,87.6212,87.6511,87.5415,87.5415,219271.0
2025-05-02 10:15:00,87.88,87.9,87.8,87.85,188050.0,87.5515,87.5714,87.4718,87.5216,188050.0
2025-05-02 10:20:00,87.85,87.89,87.8,87.84,395342.0,87.5216,87.5615,87.4718,87.5116,395342.0
2025-05-02 10:25:00,87.83,87.87,87.8,87.84,253242.0,87.5017,87.5415,87.4718,87.5116,253242.0
2025-05-02 10:30:00,87.84,87.95,87.84,87.89,392055.0,87.5116,87.6212,87.5116,87.5615,392055.0
2025-05-02 10:35:00,87.89,87.98,87.88,87.92,303710.0,87.5615,87.6511,87.5515,87.5913,303710.0
2025-05-02 10:40:00,87.92,87.94,87.87,87.9,399520.0,87.5913,87.6113,87.5415,87.5714,399520.0
2025-05-02 10:45:00,87.9,87.9,87.83,87.88,298203.0,87.5714,87.5714,87.5017,87.5515,298203.0
2025-05-02 10:50:00,87.88,87.89,87.79,87.83,314161.0,87.5515,87.5615,87.4618,87.5017,314161.0
2025-05-02 10:55:00,87.83,87.9,87.82,87.85,194752.0,87.5017,87.5714,87.4917,87.5216,194752.0
2025-05-02 11:00:00,87.86,87.89,87.83,87.83,224281.0,87.5316,87.5615,87.5017,87.5017,224281.0
2025-05-02 11:05:00,87.83,87.85,87.77,87.77,272842.0,87.5017,87.5216,87.4419,87.4419,272842.0
2025-05-02 11:10:00,87.78,87.85,87.76,87.8,387259.0,87.4519,87.5216,87.4319,87.4718,387259.0
2025-05-02 11:15:00,87.79,87.79,87.69,87.72,503440.0,87.4618,87.4618,87.3622,87.3921,503440.0
2025-05-02 11:20:00,87.71,87.76,87.69,87.73,332866.0,87.3821,87.4319,87.3622,87.4021,332866.0
2025-05-02 11:25:00,87.73,87.81,87.73,87.77,137529.0,87.4021,87.4818,87.4021,87.4419,137529.0
2025-05-02 11:30:00,87.77,87.83,87.76,87.8,216170.0,87.4419,87.5017,87.4319,87.4718,216170.0
2025-05-02 11:35:00,87.8,87.87,87.76,87.87,260287.0,87.4718,87.5415,87.4319,87.5415,260287.0
2025-05-02 11:40:00,87.87,87.88,87.84,87.85,213985.0,87.5415,87.5515,87.5116,87.5216,213985.0
2025-05-02 11:45:00,87.84,87.86,87.74,87.75,509789.0,87.5116,87.5316,87.412,87.422,509789.0
2025-05-02 11:50:00,87.75,87.78,87.71,87.72,211091.0,87.422,87.4519,87.3821,87.3921,211091.0
2025-05-02 11:55:00,87.71,87.71,87.65,87.67,587317.0,87.3821,87.3821,87.3224,87.3423,587317.0
2025-05-02 12:00:00,87.67,87.75,87.59,87.62,829132.0,87.3423,87.422,87.2626,87.2925,829132.0
2025-05-02 12:05:00,87.61,87.67,87.6,87.63,264908.0,87.2825,87.3423,87.2725,87.3024,264908.0
2025-05-02 12:10:00,87.63,87.74,87.62,87.65,265691.0,87.3024,87.412,87.2925,87.3224,265691.0
2025-05-02 12:15:00,87.66,87.71,87.61,87.7,264685.0,87.3323,87.3821,87.2825,87.3722,264685.0
2025-05-02 12:20:00,87.69,87.71,87.63,87.68,193959.0,87.3622,87.3821,87.3024,87.3522,193959.0
2025-05-02 12:25:00,87.68,87.69,87.63,87.66,139310.0,87.3522,87.3622,87.3024,87.3323,139310.0
2025-05-02 12:30:00,87.66,87.67,87.62,87.67,202371.0,87.3323,87.3423,87.2925,87.3423,202371.0
2025-05-02 12:35:00,87.67,87.68,87.61,87.63,194788.0,87.3423,87.3522,87.2825,87.3024,194788.0
2025-05-02 12:40:00,87.63,87.68,87.61,87.63,393011.0,87.3024,87.3522,87.2825,87.3024,393011.0
2025-05-02 12:45:00,87.63,87.65,87.54,87.57,312725.0,87.3024,87.3224,87.2128,87.2427,312725.0
2025-05-02 12:50:00,87.57,87.62,87.57,87.59,178532.0,87.2427,87.2925,87.2427,87.2626,178532.0
2025-05-02 12:55:00,87.59,87.62,87.55,87.59,485701.0,87.2626,87.2925,87.2227,87.2626,485701.0
2025-05-02 13:00:00,87.58,87.61,87.58,87.61,173423.0,87.2526,87.2825,87.2526,87.2825,173423.0
2025-05-02 13:05:00,87.6,87.64,87.6,87.64,247996.0,87.2725,87.3124,87.2725,87.3124,247996.0
2025-05-02 13:10:00,87.64,87.64,87.61,87.62,130588.0,87.3124,87.3124,87.2825,87.2925,130588.0
2025-05-02 13:15:00,87.63,87.64,87.58,87.64,126433.0,87.3024,87.3124,87.2526,87.3124,126433.0
2025-05-02 13:20:00,87.64,87.71,87.63,87.65,220309.0,87.3124,87.3821,87.3024,87.3224,220309.0
2025-05-02 13:25:00,87.66,87.67,87.63,87.66,613301.0,87.3323,87.3423,87.3024,87.3323,613301.0
2025-05-02 13:30:00,87.66,87.7,87.61,87.65,122866.0,87.3323,87.3722,87.2825,87.3224,122866.0
2025-05-02 13:35:00,87.64,87.65,87.6,87.62,163785.0,87.3124,87.3224,87.2725,87.2925,163785.0
2025-05-02 13:40:00,87.63,87.65,87.6,87.64,322574.0,87.3024,87.3224,87.2725,87.3124,322574.0
2025-05-02 13:45:00,87.64,87.68,87.62,87.66,188610.0,87.3124,87.3522,87.2925,87.3323,188610.0
2025-05-02 13:50:00,87.67,87.69,87.64,87.66,139914.0,87.3423,87.3622,87.3124,87.3323,139914.0
2025-05-02 13:55:00,87.65,87.68,87.63,87.66,157808.0,87.3224,87.3522,87.3024,87.3323,157808.0
2025-05-02 14:00:00,87.66,87.7,87.65,87.7,179678.0,87.3323,87.3722,87.3224,87.3722,179678.0
2025-05-02 14:05:00,87.7,87.71,87.67,87.7,254748.0,87.3722,87.3821,87.3423,87.3722,254748.0
2025-05-02 14:10:00,87.69,87.7,87.63,87.64,269510.0,87.3622,87.3722,87.3024,87.3124,269510.0
2025-05-02 14:15:00,87.63,87.64,87.6,87.6,151971.0,87.3024,87.3124,87.2725,87.2725,151971.0
2025-05-02 14:20:00,87.6,87.61,87.58,87.6,294649.0,87.2725,87.2825,87.2526,87.2725,294649.0
2025-05-02 14:25:00,87.61,87.61,87.58,87.58,87131.0,87.2825,87.2825,87.2526,87.2526,87131.0
2025-05-02 14:30:00,87.59,87.6,87.57,87.59,112352.0,87.2626,87.2725,87.2427,87.2626,112352.0
2025-05-02 14:35:00,87.59,87.59,87.54,87.56,262934.0,87.2626,87.2626,87.2128,87.2327,262934.0
2025-05-02 14:40:00,87.56,87.57,87.54,87.55,102350.0,87.2327,87.2427,87.2128,87.2227,102350.0
2025-05-02 14:45:00,87.55,87.58,87.54,87.58,285688.0,87.2227,87.2526,87.2128,87.2526,285688.0
2025-05-02 14:50:00,87.58,87.61,87.56,87.59,339120.0,87.2526,87.2825,87.2327,87.2626,339120.0
2025-05-02 14:55:00,87.59,87.65,87.58,87.64,416846.0,87.2626,87.3224,87.2526,87.3124,416846.0
2025-05-02 15:00:00,87.65,87.79,87.64,87.74,375690.0,87.3224,87.4618,87.3124,87.412,375690.0
2025-05-02 15:05:00,87.75,87.79,87.75,87.79,179146.0,87.422,87.4618,87.422,87.4618,179146.0
2025-05-02 15:10:00,87.8,87.83,87.77,87.78,198119.0,87.4718,87.5017,87.4419,87.4519,198119.0
2025-05-02 15:15:00,87.77,87.77,87.71,87.72,306169.0,87.4419,87.4419,87.3821,87.3921,306169.0
2025-05-02 15:20:00,87.72,87.73,87.69,87.71,208471.0,87.3921,87.4021,87.3622,87.3821,208471.0
2025-05-02 15:25:00,87.7,87.73,87.69,87.72,198094.0,87.3722,87.4021,87.3622,87.3921,198094.0
2025-05-02 15:30:00,87.72,87.78,87.71,87.77,142610.0,87.3921,87.4519,87.3821,87.4419,142610.0
2025-05-02 15:35:00,87.77,87.77,87.73,87.75,204867.0,87.4419,87.4419,87.4021,87.422,204867.0
2025-05-02 15:40:00,87.75,87.78,87.71,87.76,644089.0,87.422,87.4519,87.3821,87.4319,644089.0
2025-05-02 15:45:00,87.76,87.8,87.76,87.8,455653.0,87.4319,87.4718,87.4319,87.4718,455653.0
2025-05-02 15:50:00,87.8,87.8,87.72,87.73,629066.0,87.4718,87.4718,87.3921,87.4021,629066.0
2025-05-02 15:55:00,87.73,87.75,87.68,87.71,1405134.0,87.4021,87.422,87.3522,87.3821,1405134.0
2025-05-05 09:30:00,87.34,87.36,87.21,87.26,696264.0,87.0135,87.0334,86.884,86.9338,696264.0
2025-05-05 09:35:00,87.26,87.28,87.18,87.25,236936.0,86.9338,86.9537,86.8541,86.9238,236936.0
2025-05-05 09:40:00,87.25,87.27,87.22,87.24,196737.0,86.9238,86.9438,86.894,86.9139,196737.0
2025-05-05 09:45:00,87.25,87.35,87.19,87.21,224087.0,86.9238,87.0235,86.8641,86.884,224087.0
2025-05-05 09:50:00,87.2,87.36,87.2,87.33,272091.0,86.874,87.0334,86.874,87.0036,272091.0
2025-05-05 09:55:00,87.33,87.35,87.26,87.28,231669.0,87.0036,87.0235,86.9338,86.9537,231669.0
2025-05-05 10:00:00,87.27,87.27,86.98,87.06,944600.0,86.9438,86.9438,86.6549,86.7346,944600.0
2025-05-05 10:05:00,87.07,87.15,87.03,87.13,379376.0,86.7445,86.8242,86.7047,86.8043,379376.0
2025-05-05 10:10:00,87.13,87.17,87.01,87.06,259928.0,86.8043,86.8441,86.6847,86.7346,259928.0
2025-05-05 10:15:00,87.07,87.07,86.97,87.06,359690.0,86.7445,86.7445,86.6449,86.7346,359690.0
2025-05-05 10:20:00,87.06,87.13,87.03,87.11,185676.0,86.7346,86.8043,86.7047,86.7844,185676.0
2025-05-05 10:25:00,87.12,87.12,87.07,87.1,122480.0,86.7943,86.7943,86.7445,86.7744,122480.0
2025-05-05 10:30:00,87.1,87.11,87.0,87.02,121447.0,86.7744,86.7844,86.6748,86.6947,121447.0
2025-05-05 10:35:00,87.02,87.06,86.99,87.01,188393.0,86.6947,86.7346,86.6648,86.6847,188393.0
2025-05-05 10:40:00,87.01,87.13,87.01,87.09,141592.0,86.6847,86.8043,86.6847,86.7644,141592.0
2025-05-05 10:45:00,87.09,87.1,87.05,87.06,68494.0,86.7644,86.7744,86.7246,86.7346,68494.0
2025-05-05 10:50:00,87.06,87.18,87.05,87.16,166399.0,86.7346,86.8541,86.7246,86.8342,166399.0
2025-05-05 10:55:00,87.16,87.18,87.1,87.14,177169.0,86.8342,86.8541,86.7744,86.8143,177169.0
2025-05-05 11:00:00,87.15,87.29,87.14,87.27,201859.0,86.8242,86.9637,86.8143,86.9438,201859.0
2025-05-05 11:05:00,87.27,87.33,87.24,87.31,164386.0,86.9438,87.0036,86.9139,86.9836,164386.0
2025-05-05 11:10:00,87.31,87.41,87.31,87.35,309053.0,86.9836,87.0833,86.9836,87.0235,309053.0
2025-05-05 11:15:00,87.36,87.37,87.31,87.34,134946.0,87.0334,87.0434,86.9836,87.0135,134946.0
2025-05-05 11:20:00,87.34,87.36,87.32,87.35,71303.0,87.0135,87.0334,86.9936,87.0235,71303.0
2025-05-05 11:25:00,87.35,87.38,87.32,87.32,91378.0,87.0235,87.0534,86.9936,86.9936,91378.0
2025-05-05 11:30:00,87.33,87.34,87.28,87.29,93449.0,87.0036,87.0135,86.9537,86.9637,93449.0
2025-05-05 11:35:00,87.29,87.3,87.24,87.24,169771.0,86.9637,86.9737,86.9139,86.9139,169771.0
2025-05-05 11:40:00,87.24,87.25,87.19,87.23,310857.0,86.9139,86.9238,86.8641,86.9039,310857.0
2025-05-05 11:45:00,87.23,87.36,87.22,87.35,196160.0,86.9039,87.0334,86.894,87.0235,196160.0
2025-05-05 11:50:00,87.35,87.37,87.33,87.34,125106.0,87.0235,87.0434,87.0036,87.0135,125106.0
2025-05-05 11:55:00,87.34,87.36,87.29,87.3,51785.0,87.0135,87.0334,86.9637,86.9737,51785.0
2025-05-05 12:00:00,87.29,87.29,87.22,87.23,67556.0,86.9637,86.9637,86.894,86.9039,67556.0
2025-05-05 12:05:00,87.2,87.25,87.17,87.19,66564.0,86.874,86.9238,86.8441,86.8641,66564.0
2025-05-05 12:10:00,87.18,87.21,87.15,87.15,137028.0,86.8541,86.884,86.8242,86.8242,137028.0
2025-05-05 12:15:00,87.15,87.15,87.12,87.15,136007.0,86.8242,86.8242,86.7943,86.8242,136007.0
2025-05-05 12:20:00,87.14,87.15,87.09,87.1,111164.0,86.8143,86.8242,86.7644,86.7744,111164.0
2025-05-05 12:25:00,87.11,87.14,87.09,87.13,78280.0,86.7844,86.8143,86.7644,86.8043,78280.0
2025-05-05 12:30:00,87.13,87.18,87.12,87.15,107270.0,86.8043,86.8541,86.7943,86.8242,107270.0
2025-05-05 12:35:00,87.15,87.18,87.11,87.15,64346.0,86.8242,86.8541,86.7844,86.8242,64346.0
2025-05-05 12:40:00,87.14,87.19,87.13,87.15,118243.0,86.8143,86.8641,86.8043,86.8242,118243.0
2025-05-05 12:45:00,87.14,87.15,87.06,87.11,173292.0,86.8143,86.8242,86.7346,86.7844,173292.0
2025-05-05 12:50:00,87.1,87.11,87.07,87.07,69902.0,86.7744,86.7844,86.7445,86.7445,69902.0
2025-05-05 12:55:00,87.08,87.08,87.04,87.07,78498.0,86.7545,86.7545,86.7146,86.7445,78498.0
2025-05-05 13:00:00,87.07,87.13,87.06,87.08,104163.0,86.7445,86.8043,86.7346,86.7545,104163.0
2025-05-05 13:05:00,87.09,87.1,87.05,87.06,56164.0,86.7644,86.7744,86.7246,86.7346,56164.0
2025-05-05 13:10:00,87.05,87.09,87.01,87.01,77897.0,86.7246,86.7644,86.6847,86.6847,77897.0
2025-05-05 13:15:00,87.02,87.05,86.97,87.02,362380.0,86.6947,86.7246,86.6449,86.6947,362380.0
2025-05-05 13:20:00,87.01,87.06,87.01,87.05,99020.0,86.6847,86.7346,86.6847,86.7246,99020.0
2025-05-05 13:25:00,87.05,87.05,87.0,87.0,66093.0,86.7246,86.7246,86.6748,86.6748,66093.0
2025-05-05 13:30:00,86.99,87.0,86.92,86.92,157503.0,86.6648,86.6748,86.5951,86.5951,157503.0
2025-05-05 13:35:00,86.93,86.94,86.88,86.89,170406.0,86.605,86.615,86.5552,86.5652,170406.0
2025-05-05 13:40:00,86.89,86.89,86.83,86.85,222644.0,86.5652,86.5652,86.5054,86.5253,222644.0
2025-05-05 13:45:00,86.85,86.91,86.84,86.91,136948.0,86.5253,86.5851,86.5154,86.5851,136948.0
2025-05-05 13:50:00,86.9,86.91,86.87,86.9,138455.0,86.5752,86.5851,86.5453,86.5752,138455.0
2025-05-05 13:55:00,86.9,86.94,86.87,86.88,171750.0,86.5752,86.615,86.5453,86.5552,171750.0
2025-05-05 14:00:00,86.87,86.91,86.85,86.87,286485.0,86.5453,86.5851,86.5253,86.5453,286485.0
2025-05-05 14:05:00,86.88,86.91,86.87,86.88,87592.0,86.5552,86.5851,86.5453,86.5552,87592.0
2025-05-05 14:10:00,86.88,86.99,86.87,86.98,191093.0,86.5552,86.6648,86.5453,86.6549,191093.0
2025-05-05 14:15:00,86.98,86.98,86.88,86.93,351312.0,86.6549,86.6549,86.5552,86.605,351312.0
2025-05-05 14:20:00,86.93,86.97,86.89,86.95,380719.0,86.605,86.6449,86.5652,86.625,380719.0
2025-05-05 14:25:00,86.95,87.05,86.95,87.03,171189.0,86.625,86.7246,86.625,86.7047,171189.0
2025-05-05 14:30:00,87.03,87.13,87.03,87.11,333794.0,86.7047,86.8043,86.7047,86.7844,333794.0
2025-05-05 14:35:00,87.11,87.13,87.08,87.13,146551.0,86.7844,86.8043,86.7545,86.8043,146551.0
2025-05-05 14:40:00,87.12,87.13,87.06,87.07,165390.0,86.7943,86.8043,86.7346,86.7445,165390.0
2025-05-05 14:45:00,87.07,87.1,87.07,87.09,105695.0,86.7445,86.7744,86.7445,86.7644,105695.0
2025-05-05 14:50:00,87.09,87.15,87.09,87.14,81455.0,86.7644,86.8242,86.7644,86.8143,81455.0
2025-05-05 14:55:00,87.14,87.21,87.13,87.19,165784.0,86.8143,86.884,86.8043,86.8641,165784.0
2025-05-05 15:00:00,87.19,87.26,87.19,87.25,288934.0,86.8641,86.9338,86.8641,86.9238,288934.0
2025-05-05 15:05:00,87.25,87.27,87.2,87.26,163419.0,86.9238,86.9438,86.874,86.9338,163419.0
2025-05-05 15:10:00,87.26,87.28,87.25,87.26,130021.0,86.9338,86.9537,86.9238,86.9338,130021.0
2025-05-05 15:15:00,87.27,87.3,87.21,87.21,162262.0,86.9438,86.9737,86.884,86.884,162262.0
2025-05-05 15:20:00,87.21,87.24,87.18,87.2,285661.0,86.884,86.9139,86.8541,86.874,285661.0
2025-05-05 15:25:00,87.19,87.2,87.16,87.19,105608.0,86.8641,86.874,86.8342,86.8641,105608.0
2025-05-05 15:30:00,87.19,87.24,87.18,87.18,125522.0,86.8641,86.9139,86.8541,86.8541,125522.0
2025-05-05 15:35:00,87.19,87.22,87.17,87.18,180739.0,86.8641,86.894,86.8441,86.8541,180739.0
2025-05-05 15:40:00,87.18,87.22,87.17,87.2,339513.0,86.8541,86.894,86.8441,86.874,339513.0
2025-05-05 15:45:00,87.2,87.25,87.18,87.24,230182.0,86.874,86.9238,86.8541,86.9139,230182.0
2025-05-05 15:50:00,87.24,87.26,87.22,87.23,271896.0,86.9139,86.9338,86.894,86.9039,271896.0
2025-05-05 15:55:00,87.23,87.25,87.19,87.23,937387.0,86.9039,86.9238,86.8641,86.9039,937387.0
2025-05-06 09:30:00,86.8,86.88,86.78,86.82,491435.0,86.4755,86.5552,86.4556,86.4955,491435.0
2025-05-06 09:35:00,86.82,86.84,86.72,86.73,522929.0,86.4955,86.5154,86.3958,86.4058,522929.0
2025-05-06 09:40:00,86.73,86.81,86.71,86.8,221382.0,86.4058,86.4855,86.3859,86.4755,221382.0
2025-05-06 09:45:00,86.8,86.82,86.77,86.8,233110.0,86.4755,86.4955,86.4456,86.4755,233110.0
2025-05-06 09:50:00,86.79,86.81,86.75,86.77,196429.0,86.4656,86.4855,86.4257,86.4456,196429.0
2025-05-06 09:55:00,86.76,86.77,86.69,86.72,206788.0,86.4357,86.4456,86.3659,86.3958,206788.0
2025-05-06 10:00:00,86.72,86.78,86.67,86.68,200804.0,86.3958,86.4556,86.346,86.356,200804.0
2025-05-06 10:05:00,86.67,86.71,86.64,86.65,242353.0,86.346,86.3859,86.3161,86.3261,242353.0
2025-05-06 10:10:00,86.65,86.74,86.65,86.69,190362.0,86.3261,86.4158,86.3261,86.3659,190362.0
2025-05-06 10:15:00,86.69,86.7,86.64,86.67,166449.0,86.3659,86.3759,86.3161,86.346,166449.0
2025-05-06 10:20:00,86.67,86.75,86.67,86.71,401965.0,86.346,86.4257,86.346,86.3859,401965.0
2025-05-06 10:25:00,86.72,86.79,86.68,86.78,271437.0,86.3958,86.4656,86.356,86.4556,271437.0
2025-05-06 10:30:00,86.79,86.86,86.76,86.83,476617.0,86.4656,86.5353,86.4357,86.5054,476617.0
2025-05-06 10:35:00,86.83,86.86,86.81,86.83,245318.0,86.5054,86.5353,86.4855,86.5054,245318.0
2025-05-06 10:40:00,86.83,86.93,86.83,86.92,164207.0,86.5054,86.605,86.5054,86.5951,164207.0
2025-05-06 10:45:00,86.93,86.99,86.89,86.89,333032.0,86.605,86.6648,86.5652,86.5652,333032.0
2025-05-06 10:50:00,86.9,86.93,86.8,86.82,151863.0,86.5752,86.605,86.4755,86.4955,151863.0
2025-05-06 10:55:00,86.83,86.86,86.77,86.78,225092.0,86.5054,86.5353,86.4456,86.4556,225092.0
2025-05-06 11:00:00,86.79,86.83,86.76,86.83,166001.0,86.4656,86.5054,86.4357,86.5054,166001.0
2025-05-06 11:05:00,86.82,86.9,86.81,86.89,79773.0,86.4955,86.5752,86.4855,86.5652,79773.0
2025-05-06 11:10:00,86.88,86.9,86.79,86.8,115900.0,86.5552,86.5752,86.4656,86.4755,115900.0
2025-05-06 11:15:00,86.81,86.83,86.71,86.72,162679.0,86.4855,86.5054,86.3859,86.3958,162679.0
2025-05-06 11:20:00,86.73,86.73,86.69,86.72,107314.0,86.4058,86.4058,86.3659,86.3958,107314.0
2025-05-06 11:25:00,86.72,86.8,86.72,86.79,109396.0,86.3958,86.4755,86.3958,86.4656,109396.0
2025-05-06 11:30:00,86.79,86.86,86.78,86.82,203830.0,86.4656,86.5353,86.4556,86.4955,203830.0
2025-05-06 11:35:00,86.81,86.86,86.8,86.85,71499.0,86.4855,86.5353,86.4755,86.5253,71499.0
2025-05-06 11:40:00,86.85,86.87,86.84,86.86,65310.0,86.5253,86.5453,86.5154,86.5353,65310.0
2025-05-06 11:45:00,86.86,86.88,86.84,86.85,74412.0,86.5353,86.5552,86.5154,86.5253,74412.0
2025-05-06 11:50:00,86.84,86.86,86.8,86.81,81321.0,86.5154,86.5353,86.4755,86.4855,81321.0
2025-05-06 11:55:00,86.81,86.89,86.79,86.89,125070.0,86.4855,86.5652,86.4656,86.5652,125070.0
2025-05-06 12:00:00,86.89,86.92,86.84,86.86,162116.0,86.5652,86.5951,86.5154,86.5353,162116.0
2025-05-06 12:05:00,86.86,86.86,86.82,86.84,131903.0,86.5353,86.5353,86.4955,86.5154,131903.0
2025-05-06 12:10:00,86.84,86.85,86.79,86.8,130786.0,86.5154,86.5253,86.4656,86.4755,130786.0
2025-05-06 12:15:00,86.8,86.82,86.74,86.74,160273.0,86.4755,86.4955,86.4158,86.4158,160273.0
2025-05-06 12:20:00,86.74,86.78,86.71,86.78,152238.0,86.4158,86.4556,86.3859,86.4556,152238.0
2025-05-06 12:25:00,86.77,86.78,86.75,86.78,128787.0,86.4456,86.4556,86.4257,86.4556,128787.0
2025-05-06 12:30:00,86.78,86.8,86.73,86.74,160113.0,86.4556,86.4755,86.4058,86.4158,160113.0
2025-05-06 12:35:00,86.75,86.79,86.73,86.75,136612.0,86.4257,86.4656,86.4058,86.4257,136612.0
2025-05-06 12:40:00,86.75,86.75,86.71,86.73,131247.0,86.4257,86.4257,86.3859,86.4058,131247.0
2025-05-06 12:45:00,86.74,86.75,86.7,86.74,151094.0,86.4158,86.4257,86.3759,86.4158,151094.0
2025-05-06 12:50:00,86.75,86.79,86.72,86.79,107301.0,86.4257,86.4656,86.3958,86.4656,107301.0
2025-05-06 12:55:00,86.79,86.83,86.76,86.82,186036.0,86.4656,86.5054,86.4357,86.4955,186036.0
2025-05-06 13:00:00,86.81,87.09,86.8,87.07,438156.0,86.4855,86.7644,86.4755,86.7445,438156.0
2025-05-06 13:05:00,87.08,87.17,87.05,87.14,233817.0,86.7545,86.8441,86.7246,86.8143,233817.0
2025-05-06 13:10:00,87.15,87.21,87.14,87.18,207634.0,86.8242,86.884,86.8143,86.8541,207634.0
2025-05-06 13:15:00,87.18,87.25,87.18,87.23,169451.0,86.8541,86.9238,86.8541,86.9039,169451.0
2025-05-06 13:20:00,87.23,87.26,87.17,87.26,460523.0,86.9039,86.9338,86.8441,86.9338,460523.0
2025-05-06 13:25:00,87.26,87.26,87.2,87.24,179902.0,86.9338,86.9338,86.874,86.9139,179902.0
2025-05-06 13:30:00,87.24,87.24,87.18,87.2,112108.0,86.9139,86.9139,86.8541,86.874,112108.0
2025-05-06 13:35:00,87.2,87.29,87.18,87.24,901669.0,86.874,86.9637,86.8541,86.9139,901669.0
2025-05-06 13:40:00,87.24,87.28,87.24,87.28,191054.0,86.9139,86.9537,86.9139,86.9537,191054.0
2025-05-06 13:45:00,87.28,87.39,87.27,87.38,365536.0,86.9537,87.0633,86.9438,87.0534,365536.0
2025-05-06 13:50:00,87.39,87.4,87.35,87.39,188824.0,87.0633,87.0733,87.0235,87.0633,188824.0
2025-05-06 13:55:00,87.39,87.48,87.36,87.47,340147.0,87.0633,87.153,87.0334,87.143,340147.0
2025-05-06 14:00:00,87.46,87.47,87.31,87.31,242284.0,87.1331,87.143,86.9836,86.9836,242284.0
2025-05-06 14:05:00,87.31,87.36,87.29,87.33,160860.0,86.9836,87.0334,86.9637,87.0036,160860.0
2025-05-06 14:10:00,87.33,87.33,87.28,87.29,207695.0,87.0036,87.0036,86.9537,86.9637,207695.0
2025-05-06 14:15:00,87.29,87.3,87.24,87.26,127946.0,86.9637,86.9737,86.9139,86.9338,127946.0
2025-05-06 14:20:00,87.27,87.28,87.21,87.23,157696.0,86.9438,86.9537,86.884,86.9039,157696.0
2025-05-06 14:25:00,87.24,87.28,87.22,87.27,162079.0,86.9139,86.9537,86.894,86.9438,162079.0
2025-05-06 14:30:00,87.27,87.32,87.26,87.31,393092.0,86.9438,86.9936,86.9338,86.9836,393092.0
2025-05-06 14:35:00,87.31,87.34,87.3,87.33,121750.0,86.9836,87.0135,86.9737,87.0036,121750.0
2025-05-06 14:40:00,87.32,87.34,87.3,87.33,76591.0,86.9936,87.0135,86.9737,87.0036,76591.0
2025-05-06 14:45:00,87.32,87.35,87.3,87.32,90800.0,86.9936,87.0235,86.9737,86.9936,90800.0
2025-05-06 14:50:00,87.32,87.37,87.32,87.37,97286.0,86.9936,87.0434,86.9936,87.0434,97286.0
2025-05-06 14:55:00,87.37,87.43,87.33,87.41,264853.0,87.0434,87.1032,87.0036,87.0833,264853.0
2025-05-06 15:00:00,87.41,87.47,87.41,87.44,161214.0,87.0833,87.143,87.0833,87.1131,161214.0
2025-05-06 15:05:00,87.44,87.44,87.38,87.42,244782.0,87.1131,87.1131,87.0534,87.0932,244782.0
2025-05-06 15:10:00,87.41,87.42,87.37,87.38,205521.0,87.0833,87.0932,87.0434,87.0534,205521.0
2025-05-06 15:15:00,87.39,87.41,87.38,87.39,183362.0,87.0633,87.0833,87.0534,87.0633,183362.0
2025-05-06 15:20:00,87.39,87.4,87.38,87.39,223490.0,87.0633,87.0733,87.0534,87.0633,223490.0
2025-05-06 15:25:00,87.39,87.46,87.38,87.42,261156.0,87.0633,87.1331,87.0534,87.0932,261156.0
2025-05-06 15:30:00,87.42,87.45,87.37,87.37,189549.0,87.0932,87.1231,87.0434,87.0434,189549.0
2025-05-06 15:35:00,87.37,87.4,87.36,87.39,190701.0,87.0434,87.0733,87.0334,87.0633,190701.0
2025-05-06 15:40:00,87.38,87.42,87.37,87.42,172902.0,87.0534,87.0932,87.0434,87.0932,172902.0
2025-05-06 15:45:00,87.43,87.5,87.42,87.49,483214.0,87.1032,87.1729,87.0932,87.163,483214.0
2025-05-06 15:50:00,87.48,87.51,87.45,87.51,241585.0,87.153,87.1829,87.1231,87.1829,241585.0
2025-05-06 15:55:00,87.51,87.53,87.46,87.53,934190.0,87.1829,87.2028,87.1331,87.2028,934190.0
2025-05-07 09:30:00,87.92,87.94,87.89,87.92,1157834.0,87.5913,87.6113,87.5615,87.5913,1157834.0
2025-05-07 09:35:00,87.92,87.98,87.91,87.95,331239.0,87.5913,87.6511,87.5814,87.6212,331239.0
2025-05-07 09:40:00,87.95,87.98,87.92,87.93,265456.0,87.6212,87.6511,87.5913,87.6013,265456.0
2025-05-07 09:45:00,87.94,88.0,87.91,87.99,218006.0,87.6113,87.671,87.5814,87.6611,218006.0
2025-05-07 09:50:00,88.0,88.02,87.92,87.99,374700.0,87.671,87.691,87.5913,87.6611,374700.0
2025-05-07 09:55:00,87.99,87.99,87.94,87.97,201484.0,87.6611,87.6611,87.6113,87.6412,201484.0
2025-05-07 10:00:00,87.97,88.07,87.96,88.06,296006.0,87.6412,87.7408,87.6312,87.7308,296006.0
2025-05-07 10:05:00,88.07,88.09,87.99,88.02,372242.0,87.7408,87.7607,87.6611,87.691,372242.0
2025-05-07 10:10:00,88.01,88.07,87.98,88.02,289087.0,87.681,87.7408,87.6511,87.691,289087.0
2025-05-07 10:15:00,88.02,88.04,87.99,88.0,179390.0,87.691,87.7109,87.6611,87.671,179390.0
2025-05-07 10:20:00,88.0,88.01,87.93,87.98,108212.0,87.671,87.681,87.6013,87.6511,108212.0
2025-05-07 10:25:00,87.98,88.01,87.95,87.95,209506.0,87.6511,87.681,87.6212,87.6212,209506.0
2025-05-07 10:30:00,87.95,87.98,87.93,87.98,237835.0,87.6212,87.6511,87.6013,87.6511,237835.0
2025-05-07 10:35:00,87.99,88.07,87.95,88.04,172359.0,87.6611,87.7408,87.6212,87.7109,172359.0
2025-05-07 10:40:00,88.04,88.18,88.02,88.17,195101.0,87.7109,87.8504,87.691,87.8404,195101.0
2025-05-07 10:45:00,88.17,88.17,88.06,88.11,242592.0,87.8404,87.8404,87.7308,87.7806,242592.0
2025-05-07 10:50:00,88.12,88.18,88.1,88.13,198653.0,87.7906,87.8504,87.7707,87.8006,198653.0
2025-05-07 10:55:00,88.13,88.15,88.1,88.11,117884.0,87.8006,87.8205,87.7707,87.7806,117884.0
2025-05-07 11:00:00,88.11,88.15,88.1,88.13,134993.0,87.7806,87.8205,87.7707,87.8006,134993.0
2025-05-07 11:05:00,88.13,88.17,88.12,88.15,231685.0,87.8006,87.8404,87.7906,87.8205,231685.0
2025-05-07 11:10:00,88.14,88.15,88.09,88.1,169278.0,87.8105,87.8205,87.7607,87.7707,169278.0
2025-05-07 11:15:00,88.11,88.11,88.03,88.06,215007.0,87.7806,87.7806,87.7009,87.7308,215007.0
2025-05-07 11:20:00,88.06,88.07,88.0,88.04,166100.0,87.7308,87.7408,87.671,87.7109,166100.0
2025-05-07 11:25:00,88.05,88.05,87.99,88.0,97567.0,87.7209,87.7209,87.6611,87.671,97567.0
2025-05-07 11:30:00,88.0,88.0,87.93,87.94,292442.0,87.671,87.671,87.6013,87.6113,292442.0
2025-05-07 11:35:00,87.94,88.0,87.93,87.97,318895.0,87.6113,87.671,87.6013,87.6412,318895.0
2025-05-07 11:40:00,87.97,87.98,87.94,87.95,143765.0,87.6412,87.6511,87.6113,87.6212,143765.0
2025-05-07 11:45:00,87.95,88.01,87.93,88.01,262680.0,87.6212,87.681,87.6013,87.681,262680.0
2025-05-07 11:50:00,88.01,88.01,87.92,87.92,139374.0,87.681,87.681,87.5913,87.5913,139374.0
2025-05-07 11:55:00,87.92,87.95,87.9,87.92,168686.0,87.5913,87.6212,87.5714,87.5913,168686.0
2025-05-07 12:00:00,87.92,87.97,87.9,87.97,193922.0,87.5913,87.6412,87.5714,87.6412,193922.0
2025-05-07 12:05:00,87.97,87.97,87.9,87.95,276540.0,87.6412,87.6412,87.5714,87.6212,276540.0
2025-05-07 12:10:00,87.94,87.97,87.93,87.94,140356.0,87.6113,87.6412,87.6013,87.6113,140356.0
2025-05-07 12:15:00,87.94,87.95,87.88,87.89,155020.0,87.6113,87.6212,87.5515,87.5615,155020.0
2025-05-07 12:20:00,87.9,87.96,87.87,87.91,128170.0,87.5714,87.6312,87.5415,87.5814,128170.0
2025-05-07 12:25:00,87.92,87.97,87.91,87.95,112307.0,87.5913,87.6412,87.5814,87.6212,112307.0
2025-05-07 12:30:00,87.95,88.01,87.94,87.98,92337.0,87.6212,87.681,87.6113,87.6511,92337.0
2025-05-07 12:35:00,87.98,88.01,87.98,88.0,99804.0,87.6511,87.681,87.6511,87.671,99804.0
2025-05-07 12:40:00,88.0,88.02,87.97,87.98,63521.0,87.671,87.691,87.6412,87.6511,63521.0
2025-05-07 12:45:00,87.98,88.01,87.96,87.97,130781.0,87.6511,87.681,87.6312,87.6412,130781.0
2025-05-07 12:50:00,87.97,88.02,87.97,88.01,55539.0,87.6412,87.691,87.6412,87.681,55539.0
2025-05-07 12:55:00,88.01,88.04,87.99,88.02,97692.0,87.681,87.7109,87.6611,87.691,97692.0
2025-05-07 13:00:00,88.02,88.06,88.0,88.04,72997.0,87.691,87.7308,87.671,87.7109,72997.0
2025-05-07 13:05:00,88.04,88.06,87.97,87.99,97738.0,87.7109,87.7308,87.6412,87.6611,97738.0
2025-05-07 13:10:00,88.0,88.06,87.99,88.02,120472.0,87.671,87.7308,87.6611,87.691,120472.0
2025-05-07 13:15:00,88.02,88.05,88.01,88.03,38621.0,87.691,87.7209,87.681,87.7009,38621.0
2025-05-07 13:20:00,88.03,88.04,88.0,88.0,66440.0,87.7009,87.7109,87.671,87.671,66440.0
2025-05-07 13:25:00,88.01,88.03,88.0,88.0,104267.0,87.681,87.7009,87.671,87.671,104267.0
2025-05-07 13:30:00,88.0,88.04,87.99,88.02,91806.0,87.671,87.7109,87.6611,87.691,91806.0
2025-05-07 13:35:00,88.02,88.05,88.01,88.02,58406.0,87.691,87.7209,87.681,87.691,58406.0
2025-05-07 13:40:00,88.02,88.04,87.99,88.0,182090.0,87.691,87.7109,87.6611,87.671,182090.0
2025-05-07 13:45:00,88.0,88.0,87.9,87.91,126076.0,87.671,87.671,87.5714,87.5814,126076.0
2025-05-07 13:50:00,87.91,87.92,87.87,87.91,227048.0,87.5814,87.5913,87.5415,87.5814,227048.0
2025-05-07 13:55:00,87.91,87.98,87.89,87.96,471085.0,87.5814,87.6511,87.5615,87.6312,471085.0
2025-05-07 14:00:00,87.95,88.11,87.84,88.11,482790.0,87.6212,87.7806,87.5116,87.7806,482790.0
2025-05-07 14:05:00,88.11,88.2,88.08,88.17,399171.0,87.7806,87.8703,87.7507,87.8404,399171.0
2025-05-07 14:10:00,88.17,88.21,88.09,88.11,542860.0,87.8404,87.8803,87.7607,87.7806,542860.0
2025-05-07 14:15:00,88.12,88.13,88.07,88.12,140405.0,87.7906,87.8006,87.7408,87.7906,140405.0
2025-05-07 14:20:00,88.12,88.13,88.06,88.09,176587.0,87.7906,87.8006,87.7308,87.7607,176587.0
2025-05-07 14:25:00,88.09,88.14,88.07,88.09,86830.0,87.7607,87.8105,87.7408,87.7607,86830.0
2025-05-07 14:30:00,88.09,88.11,88.04,88.07,170613.0,87.7607,87.7806,87.7109,87.7408,170613.0
2025-05-07 14:35:00,88.07,88.16,87.99,88.12,292022.0,87.7408,87.8304,87.6611,87.7906,292022.0
2025-05-07 14:40:00,88.12,88.18,87.99,88.01,112191.0,87.7906,87.8504,87.6611,87.681,112191.0
2025-05-07 14:45:00,88.0,88.0,87.82,87.89,461517.0,87.671,87.671,87.4917,87.5615,461517.0
2025-05-07 14:50:00,87.89,87.92,87.87,87.91,201116.0,87.5615,87.5913,87.5415,87.5814,201116.0
2025-05-07 14:55:00,87.91,88.03,87.86,88.01,305635.0,87.5814,87.7009,87.5316,87.681,305635.0
2025-05-07 15:00:00,88.01,88.09,88.0,88.03,126950.0,87.681,87.7607,87.671,87.7009,126950.0
2025-05-07 15:05:00,88.03,88.04,87.98,88.02,70586.0,87.7009,87.7109,87.6511,87.691,70586.0
2025-05-07 15:10:00,88.02,88.02,87.97,87.97,69508.0,87.691,87.691,87.6412,87.6412,69508.0
2025-05-07 15:15:00,87.98,87.98,87.92,87.93,241343.0,87.6511,87.6511,87.5913,87.6013,241343.0
2025-05-07 15:20:00,87.93,88.0,87.92,87.99,155495.0,87.6013,87.671,87.5913,87.6611,155495.0
2025-05-07 15:25:00,87.98,88.06,87.95,88.04,260405.0,87.6511,87.7308,87.6212,87.7109,260405.0
2025-05-07 15:30:00,88.04,88.09,87.97,88.03,373655.0,87.7109,87.7607,87.6412,87.7009,373655.0
2025-05-07 15:35:00,88.03,88.03,87.95,88.01,267907.0,87.7009,87.7009,87.6212,87.681,267907.0
2025-05-07 15:40:00,88.02,88.03,87.82,87.86,690797.0,87.691,87.7009,87.4917,87.5316,690797.0
2025-05-07 15:45:00,87.86,87.92,87.83,87.91,280627.0,87.5316,87.5913,87.5017,87.5814,280627.0
2025-05-07 15:50:00,87.91,87.93,87.87,87.89,451709.0,87.5814,87.6013,87.5415,87.5615,451709.0
2025-05-07 15:55:00,87.88,87.92,87.84,87.91,1010916.0,87.5515,87.5913,87.5116,87.5814,1010916.0
2025-05-08 09:30:00,88.02,88.06,87.96,87.97,307472.0,87.691,87.7308,87.6312,87.6412,307472.0
2025-05-08 09:35:00,87.98,88.01,87.93,87.99,143665.0,87.6511,87.681,87.6013,87.6611,143665.0
2025-05-08 09:40:00,87.99,88.02,87.93,87.96,189773.0,87.6611,87.691,87.6013,87.6312,189773.0
2025-05-08 09:45:00,87.95,87.96,87.9,87.91,196063.0,87.6212,87.6312,87.5714,87.5814,196063.0
2025-05-08 09:50:00,87.92,87.92,87.82,87.83,162072.0,87.5913,87.5913,87.4917,87.5017,162072.0
2025-05-08 09:55:00,87.83,87.87,87.79,87.86,108584.0,87.5017,87.5415,87.4618,87.5316,108584.0
2025-05-08 10:00:00,87.87,87.87,87.81,87.84,126799.0,87.5415,87.5415,87.4818,87.5116,126799.0
2025-05-08 10:05:00,87.84,87.88,87.81,87.82,96922.0,87.5116,87.5515,87.4818,87.4917,96922.0
2025-05-08 10:10:00,87.82,87.86,87.78,87.82,130026.0,87.4917,87.5316,87.4519,87.4917,130026.0
2025-05-08 10:15:00,87.81,87.82,87.77,87.79,190257.0,87.4818,87.4917,87.4419,87.4618,190257.0
2025-05-08 10:20:00,87.79,87.79,87.69,87.72,95713.0,87.4618,87.4618,87.3622,87.3921,95713.0
2025-05-08 10:25:00,87.72,87.72,87.62,87.63,91916.0,87.3921,87.3921,87.2925,87.3024,91916.0
2025-05-08 10:30:00,87.62,87.66,87.6,87.63,191481.0,87.2925,87.3323,87.2725,87.3024,191481.0
2025-05-08 10:35:00,87.63,87.72,87.63,87.7,131386.0,87.3024,87.3921,87.3024,87.3722,131386.0
2025-05-08 10:40:00,87.7,87.71,87.64,87.66,101208.0,87.3722,87.3821,87.3124,87.3323,101208.0
2025-05-08 10:45:00,87.66,87.67,87.61,87.65,104551.0,87.3323,87.3423,87.2825,87.3224,104551.0
2025-05-08 10:50:00,87.65,87.74,87.63,87.73,153814.0,87.3224,87.412,87.3024,87.4021,153814.0
2025-05-08 10:55:00,87.73,87.76,87.66,87.71,125679.0,87.4021,87.4319,87.3323,87.3821,125679.0
2025-05-08 11:00:00,87.72,87.72,87.66,87.7,124627.0,87.3921,87.3921,87.3323,87.3722,124627.0
2025-05-08 11:05:00,87.69,87.72,87.65,87.72,189580.0,87.3622,87.3921,87.3224,87.3921,189580.0
2025-05-08 11:10:00,87.71,87.74,87.71,87.72,81234.0,87.3821,87.412,87.3821,87.3921,81234.0
2025-05-08 11:15:00,87.72,87.73,87.66,87.67,82957.0,87.3921,87.4021,87.3323,87.3423,82957.0
2025-05-08 11:20:00,87.66,87.69,87.6,87.6,169016.0,87.3323,87.3622,87.2725,87.2725,169016.0
2025-05-08 11:25:00,87.61,87.61,87.53,87.56,200334.0,87.2825,87.2825,87.2028,87.2327,200334.0
2025-05-08 11:30:00,87.57,87.66,87.56,87.62,139272.0,87.2427,87.3323,87.2327,87.2925,139272.0
2025-05-08 11:35:00,87.63,87.67,87.62,87.63,125501.0,87.3024,87.3423,87.2925,87.3024,125501.0
2025-05-08 11:40:00,87.62,87.62,87.51,87.55,167853.0,87.2925,87.2925,87.1829,87.2227,167853.0
2025-05-08 11:45:00,87.54,87.58,87.52,87.57,135854.0,87.2128,87.2526,87.1928,87.2427,135854.0
2025-05-08 11:50:00,87.57,87.63,87.55,87.57,171748.0,87.2427,87.3024,87.2227,87.2427,171748.0
2025-05-08 11:55:00,87.56,87.62,87.54,87.55,85159.0,87.2327,87.2925,87.2128,87.2227,85159.0
2025-05-08 12:00:00,87.55,87.57,87.5,87.54,245093.0,87.2227,87.2427,87.1729,87.2128,245093.0
2025-05-08 12:05:00,87.54,87.56,87.52,87.56,118684.0,87.2128,87.2327,87.1928,87.2327,118684.0
2025-05-08 12:10:00,87.56,87.65,87.55,87.64,212758.0,87.2327,87.3224,87.2227,87.3124,212758.0
2025-05-08 12:15:00,87.64,87.64,87.54,87.58,163233.0,87.3124,87.3124,87.2128,87.2526,163233.0
2025-05-08 12:20:00,87.58,87.59,87.5,87.51,159967.0,87.2526,87.2626,87.1729,87.1829,159967.0
2025-05-08 12:25:00,87.5,87.52,87.46,87.47,135370.0,87.1729,87.1928,87.1331,87.143,135370.0
2025-05-08 12:30:00,87.47,87.52,87.46,87.48,138042.0,87.143,87.1928,87.1331,87.153,138042.0
2025-05-08 12:35:00,87.48,87.48,87.44,87.47,171648.0,87.153,87.153,87.1131,87.143,171648.0
2025-05-08 12:40:00,87.47,87.52,87.45,87.52,193165.0,87.143,87.1928,87.1231,87.1928,193165.0
2025-05-08 12:45:00,87.51,87.52,87.4,87.44,242397.0,87.1829,87.1928,87.0733,87.1131,242397.0
2025-05-08 12:50:00,87.44,87.44,87.35,87.36,189283.0,87.1131,87.1131,87.0235,87.0334,189283.0
2025-05-08 12:55:00,87.36,87.43,87.35,87.4,279093.0,87.0334,87.1032,87.0235,87.0733,279093.0
2025-05-08 13:00:00,87.41,87.41,87.11,87.11,502576.0,87.0833,87.0833,86.7844,86.7844,502576.0
2025-05-08 13:05:00,87.11,87.15,87.03,87.14,596817.0,86.7844,86.8242,86.7047,86.8143,596817.0
2025-05-08 13:10:00,87.14,87.23,87.14,87.2,195617.0,86.8143,86.9039,86.8143,86.874,195617.0
2025-05-08 13:15:00,87.2,87.23,87.14,87.2,124740.0,86.874,86.9039,86.8143,86.874,124740.0
2025-05-08 13:20:00,87.21,87.25,87.18,87.24,371798.0,86.884,86.9238,86.8541,86.9139,371798.0
2025-05-08 13:25:00,87.23,87.27,87.2,87.22,469222.0,86.9039,86.9438,86.874,86.894,469222.0
2025-05-08 13:30:00,87.21,87.24,87.12,87.15,814162.0,86.884,86.9139,86.7943,86.8242,814162.0
2025-05-08 13:35:00,87.15,87.18,87.12,87.14,497407.0,86.8242,86.8541,86.7943,86.8143,497407.0
2025-05-08 13:40:00,87.14,87.17,87.12,87.13,495370.0,86.8143,86.8441,86.7943,86.8043,495370.0
2025-05-08 13:45:00,87.12,87.12,87.05,87.06,156072.0,86.7943,86.7943,86.7246,86.7346,156072.0
2025-05-08 13:50:00,87.06,87.09,87.02,87.09,297726.0,86.7346,86.7644,86.6947,86.7644,297726.0
2025-05-08 13:55:00,87.09,87.16,87.07,87.14,260155.0,86.7644,86.8342,86.7445,86.8143,260155.0
2025-05-08 14:00:00,87.14,87.25,87.13,87.23,140056.0,86.8143,86.9238,86.8043,86.9039,140056.0
2025-05-08 14:05:00,87.23,87.23,87.17,87.23,80181.0,86.9039,86.9039,86.8441,86.9039,80181.0
2025-05-08 14:10:00,87.22,87.25,87.21,87.24,35253.0,86.894,86.9238,86.884,86.9139,35253.0
2025-05-08 14:15:00,87.23,87.24,87.19,87.2,40526.0,86.9039,86.9139,86.8641,86.874,40526.0
2025-05-08 14:20:00,87.2,87.2,87.14,87.15,99562.0,86.874,86.874,86.8143,86.8242,99562.0
2025-05-08 14:25:00,87.15,87.21,87.11,87.19,80281.0,86.8242,86.884,86.7844,86.8641,80281.0
2025-05-08 14:30:00,87.18,87.22,87.15,87.22,66552.0,86.8541,86.894,86.8242,86.894,66552.0
2025-05-08 14:35:00,87.22,87.25,87.21,87.23,115853.0,86.894,86.9238,86.884,86.9039,115853.0
2025-05-08 14:40:00,87.23,87.29,87.2,87.2,424858.0,86.9039,86.9637,86.874,86.874,424858.0
2025-05-08 14:45:00,87.21,87.24,87.21,87.23,88144.0,86.884,86.9139,86.884,86.9039,88144.0
2025-05-08 14:50:00,87.23,87.23,87.2,87.22,196671.0,86.9039,86.9039,86.874,86.894,196671.0
2025-05-08 14:55:00,87.22,87.23,87.13,87.14,255754.0,86.894,86.9039,86.8043,86.8143,255754.0
2025-05-08 15:00:00,87.15,87.22,87.13,87.17,225731.0,86.8242,86.894,86.8043,86.8441,225731.0
2025-05-08 15:05:00,87.17,87.19,87.14,87.14,147136.0,86.8441,86.8641,86.8143,86.8143,147136.0
2025-05-08 15:10:00,87.15,87.16,87.1,87.16,286991.0,86.8242,86.8342,86.7744,86.8342,286991.0
2025-05-08 15:15:00,87.16,87.19,87.13,87.15,304529.0,86.8342,86.8641,86.8043,86.8242,304529.0
2025-05-08 15:20:00,87.15,87.17,87.1,87.11,113828.0,86.8242,86.8441,86.7744,86.7844,113828.0
2025-05-08 15:25:00,87.11,87.11,87.02,87.05,308541.0,86.7844,86.7844,86.6947,86.7246,308541.0
2025-05-08 15:30:00,87.05,87.11,87.03,87.09,169910.0,86.7246,86.7844,86.7047,86.7644,169910.0
2025-05-08 15:35:00,87.08,87.13,87.06,87.13,353652.0,86.7545,86.8043,86.7346,86.8043,353652.0
2025-05-08 15:40:00,87.13,87.14,87.09,87.12,466305.0,86.8043,86.8143,86.7644,86.7943,466305.0
2025-05-08 15:45:00,87.12,87.14,87.1,87.1,278121.0,86.7943,86.8143,86.7744,86.7744,278121.0
2025-05-08 15:50:00,87.11,87.14,87.06,87.07,685069.0,86.7844,86.8143,86.7346,86.7445,685069.0
2025-05-08 15:55:00,87.06,87.06,86.89,86.93,1929559.0,86.7346,86.7346,86.5652,86.605,1929559.0
2025-05-09 09:30:00,87.0,87.0,86.92,86.94,511905.0,86.6748,86.6748,86.5951,86.615,511905.0
2025-05-09 09:35:00,86.94,87.04,86.92,87.03,294123.0,86.615,86.7146,86.5951,86.7047,294123.0
2025-05-09 09:40:00,87.03,87.07,86.96,87.06,178524.0,86.7047,86.7445,86.6349,86.7346,178524.0
2025-05-09 09:45:00,87.06,87.1,87.05,87.06,533579.0,86.7346,86.7744,86.7246,86.7346,533579.0
2025-05-09 09:50:00,87.06,87.08,86.97,87.08,621974.0,86.7346,86.7545,86.6449,86.7545,621974.0
2025-05-09 09:55:00,87.07,87.1,87.05,87.07,572733.0,86.7445,86.7744,86.7246,86.7445,572733.0
2025-05-09 10:00:00,87.06,87.1,87.01,87.02,771510.0,86.7346,86.7744,86.6847,86.6947,771510.0
2025-05-09 10:05:00,87.02,87.05,86.98,87.02,226674.0,86.6947,86.7246,86.6549,86.6947,226674.0
2025-05-09 10:10:00,87.02,87.11,86.99,87.11,178249.0,86.6947,86.7844,86.6648,86.7844,178249.0
2025-05-09 10:15:00,87.1,87.19,87.09,87.19,163439.0,86.7744,86.8641,86.7644,86.8641,163439.0
2025-05-09 10:20:00,87.19,87.29,87.17,87.29,417421.0,86.8641,86.9637,86.8441,86.9637,417421.0
2025-05-09 10:25:00,87.29,87.31,87.25,87.28,307700.0,86.9637,86.9836,86.9238,86.9537,307700.0
2025-05-09 10:30:00,87.28,87.28,87.22,87.26,214079.0,86.9537,86.9537,86.894,86.9338,214079.0
2025-05-09 10:35:00,87.25,87.27,87.19,87.25,259486.0,86.9238,86.9438,86.8641,86.9238,259486.0
2025-05-09 10:40:00,87.25,87.27,87.2,87.21,201158.0,86.9238,86.9438,86.874,86.884,201158.0
2025-05-09 10:45:00,87.21,87.22,87.19,87.2,111625.0,86.884,86.894,86.8641,86.874,111625.0
2025-05-09 10:50:00,87.2,87.24,87.18,87.23,160852.0,86.874,86.9139,86.8541,86.9039,160852.0
2025-05-09 10:55:00,87.24,87.25,87.2,87.24,137886.0,86.9139,86.9238,86.874,86.9139,137886.0
2025-05-09 11:00:00,87.23,87.24,87.15,87.16,151057.0,86.9039,86.9139,86.8242,86.8342,151057.0
2025-05-09 11:05:00,87.16,87.17,87.12,87.12,201041.0,86.8342,86.8441,86.7943,86.7943,201041.0
2025-05-09 11:10:00,87.12,87.22,87.1,87.19,219636.0,86.7943,86.894,86.7744,86.8641,219636.0
2025-05-09 11:15:00,87.19,87.23,87.15,87.17,111119.0,86.8641,86.9039,86.8242,86.8441,111119.0
2025-05-09 11:20:00,87.17,87.2,87.16,87.19,86875.0,86.8441,86.874,86.8342,86.8641,86875.0
2025-05-09 11:25:00,87.19,87.2,87.15,87.17,93225.0,86.8641,86.874,86.8242,86.8441,93225.0
2025-05-09 11:30:00,87.18,87.19,87.14,87.15,133226.0,86.8541,86.8641,86.8143,86.8242,133226.0
2025-05-09 11:35:00,87.14,87.17,87.13,87.16,118897.0,86.8143,86.8441,86.8043,86.8342,118897.0
2025-05-09 11:40:00,87.16,87.19,87.15,87.17,130553.0,86.8342,86.8641,86.8242,86.8441,130553.0
2025-05-09 11:45:00,87.16,87.16,87.12,87.12,346748.0,86.8342,86.8342,86.7943,86.7943,346748.0
2025-05-09 11:50:00,87.12,87.13,87.08,87.13,287584.0,86.7943,86.8043,86.7545,86.8043,287584.0
2025-05-09 11:55:00,87.13,87.14,87.11,87.13,85159.0,86.8043,86.8143,86.7844,86.8043,85159.0
2025-05-09 12:00:00,87.13,87.22,87.11,87.2,151637.0,86.8043,86.894,86.7844,86.874,151637.0
2025-05-09 12:05:00,87.21,87.22,87.17,87.18,98027.0,86.884,86.894,86.8441,86.8541,98027.0
2025-05-09 12:10:00,87.18,87.21,87.17,87.17,51587.0,86.8541,86.884,86.8441,86.8441,51587.0
2025-05-09 12:15:00,87.16,87.22,87.16,87.2,91147.0,86.8342,86.894,86.8342,86.874,91147.0
2025-05-09 12:20:00,87.2,87.23,87.2,87.22,62358.0,86.874,86.9039,86.874,86.894,62358.0
2025-05-09 12:25:00,87.22,87.26,87.21,87.22,158283.0,86.894,86.9338,86.884,86.894,158283.0
2025-05-09 12:30:00,87.21,87.22,87.17,87.19,67225.0,86.884,86.894,86.8441,86.8641,67225.0
2025-05-09 12:35:00,87.19,87.19,87.13,87.13,74320.0,86.8641,86.8641,86.8043,86.8043,74320.0
2025-05-09 12:40:00,87.13,87.14,87.1,87.14,99103.0,86.8043,86.8143,86.7744,86.8143,99103.0
2025-05-09 12:45:00,87.14,87.15,87.1,87.14,74090.0,86.8143,86.8242,86.7744,86.8143,74090.0
2025-05-09 12:50:00,87.14,87.14,87.07,87.07,63380.0,86.8143,86.8143,86.7445,86.7445,63380.0
2025-05-09 12:55:00,87.07,87.09,87.06,87.07,46533.0,86.7445,86.7644,86.7346,86.7445,46533.0
2025-05-09 13:00:00,87.07,87.1,87.07,87.09,48004.0,86.7445,86.7744,86.7445,86.7644,48004.0
2025-05-09 13:05:00,87.09,87.15,87.08,87.15,54232.0,86.7644,86.8242,86.7545,86.8242,54232.0
2025-05-09 13:10:00,87.14,87.15,87.11,87.15,78268.0,86.8143,86.8242,86.7844,86.8242,78268.0
2025-05-09 13:15:00,87.14,87.15,87.09,87.11,48981.0,86.8143,86.8242,86.7644,86.7844,48981.0
2025-05-09 13:20:00,87.1,87.14,87.08,87.12,163027.0,86.7744,86.8143,86.7545,86.7943,163027.0
2025-05-09 13:25:00,87.13,87.13,87.07,87.07,36684.0,86.8043,86.8043,86.7445,86.7445,36684.0
2025-05-09 13:30:00,87.07,87.08,87.06,87.08,35918.0,86.7445,86.7545,86.7346,86.7545,35918.0
2025-05-09 13:35:00,87.08,87.08,87.06,87.08,22887.0,86.7545,86.7545,86.7346,86.7545,22887.0
2025-05-09 13:40:00,87.08,87.11,87.06,87.11,76862.0,86.7545,86.7844,86.7346,86.7844,76862.0
2025-05-09 13:45:00,87.11,87.13,87.06,87.13,94235.0,86.7844,86.8043,86.7346,86.8043,94235.0
2025-05-09 13:50:00,87.13,87.14,87.11,87.14,67890.0,86.8043,86.8143,86.7844,86.8143,67890.0
2025-05-09 13:55:00,87.14,87.17,87.13,87.17,65744.0,86.8143,86.8441,86.8043,86.8441,65744.0
2025-05-09 14:00:00,87.17,87.17,87.13,87.14,49152.0,86.8441,86.8441,86.8043,86.8143,49152.0
2025-05-09 14:05:00,87.13,87.16,87.12,87.12,129478.0,86.8043,86.8342,86.7943,86.7943,129478.0
2025-05-09 14:10:00,87.13,87.15,87.11,87.13,198078.0,86.8043,86.8242,86.7844,86.8043,198078.0
2025-05-09 14:15:00,87.14,87.17,87.12,87.16,74979.0,86.8143,86.8441,86.7943,86.8342,74979.0
2025-05-09 14:20:00,87.16,87.2,87.15,87.19,58410.0,86.8342,86.874,86.8242,86.8641,58410.0
2025-05-09 14:25:00,87.19,87.19,87.15,87.17,22466.0,86.8641,86.8641,86.8242,86.8441,22466.0
2025-05-09 14:30:00,87.17,87.18,87.13,87.16,59602.0,86.8441,86.8541,86.8043,86.8342,59602.0
2025-05-09 14:35:00,87.16,87.16,87.13,87.14,34002.0,86.8342,86.8342,86.8043,86.8143,34002.0
2025-05-09 14:40:00,87.14,87.14,87.1,87.1,57114.0,86.8143,86.8143,86.7744,86.7744,57114.0
2025-05-09 14:45:00,87.11,87.16,87.1,87.15,41342.0,86.7844,86.8342,86.7744,86.8242,41342.0
2025-05-09 14:50:00,87.15,87.16,87.12,87.15,61940.0,86.8242,86.8342,86.7943,86.8242,61940.0
2025-05-09 14:55:00,87.15,87.16,87.11,87.12,59228.0,86.8242,86.8342,86.7844,86.7943,59228.0
2025-05-09 15:00:00,87.12,87.12,87.07,87.09,101165.0,86.7943,86.7943,86.7445,86.7644,101165.0
2025-05-09 15:05:00,87.09,87.1,87.06,87.06,43147.0,86.7644,86.7744,86.7346,86.7346,43147.0
2025-05-09 15:10:00,87.06,87.08,87.05,87.06,54339.0,86.7346,86.7545,86.7246,86.7346,54339.0
2025-05-09 15:15:00,87.05,87.07,87.05,87.06,68597.0,86.7246,86.7445,86.7246,86.7346,68597.0
2025-05-09 15:20:00,87.06,87.07,87.04,87.05,59326.0,86.7346,86.7445,86.7146,86.7246,59326.0
2025-05-09 15:25:00,87.05,87.05,87.01,87.02,274518.0,86.7246,86.7246,86.6847,86.6947,274518.0
2025-05-09 15:30:00,87.03,87.05,87.01,87.02,141274.0,86.7047,86.7246,86.6847,86.6947,141274.0
2025-05-09 15:35:00,87.02,87.05,87.01,87.04,113851.0,86.6947,86.7246,86.6847,86.7146,113851.0
2025-05-09 15:40:00,87.05,87.05,87.01,87.02,174766.0,86.7246,86.7246,86.6847,86.6947,174766.0
2025-05-09 15:45:00,87.02,87.02,87.0,87.02,137341.0,86.6947,86.6947,86.6748,86.6947,137341.0
2025-05-09 15:50:00,87.02,87.03,86.98,87.0,168576.0,86.6947,86.7047,86.6549,86.6748,168576.0
2025-05-09 15:55:00,86.99,87.08,86.99,87.06,865327.0,86.6648,86.7545,86.6648,86.7346,865327.0
2025-05-12 09:30:00,86.38,86.49,86.38,86.48,1089018.0,86.0571,86.1667,86.0571,86.1567,1089018.0
2025-05-12 09:35:00,86.49,86.56,86.48,86.54,638330.0,86.1667,86.2364,86.1567,86.2165,638330.0
2025-05-12 09:40:00,86.54,86.59,86.53,86.56,582002.0,86.2165,86.2663,86.2065,86.2364,582002.0
2025-05-12 09:45:00,86.56,86.57,86.48,86.49,400721.0,86.2364,86.2464,86.1567,86.1667,400721.0
2025-05-12 09:50:00,86.48,86.51,86.46,86.5,453277.0,86.1567,86.1866,86.1368,86.1767,453277.0
2025-05-12 09:55:00,86.52,86.58,86.5,86.54,473756.0,86.1966,86.2564,86.1767,86.2165,473756.0
2025-05-12 10:00:00,86.54,86.6,86.52,86.55,466587.0,86.2165,86.2763,86.1966,86.2265,466587.0
2025-05-12 10:05:00,86.56,86.65,86.54,86.63,253094.0,86.2364,86.3261,86.2165,86.3062,253094.0
2025-05-12 10:10:00,86.64,86.74,86.63,86.73,516879.0,86.3161,86.4158,86.3062,86.4058,516879.0
2025-05-12 10:15:00,86.73,86.75,86.68,86.7,235429.0,86.4058,86.4257,86.356,86.3759,235429.0
2025-05-12 10:20:00,86.7,86.7,86.61,86.63,194252.0,86.3759,86.3759,86.2862,86.3062,194252.0
2025-05-12 10:25:00,86.63,86.65,86.58,86.64,216361.0,86.3062,86.3261,86.2564,86.3161,216361.0
2025-05-12 10:30:00,86.64,86.66,86.58,86.66,231719.0,86.3161,86.3361,86.2564,86.3361,231719.0
2025-05-12 10:35:00,86.66,86.71,86.62,86.7,318735.0,86.3361,86.3859,86.2962,86.3759,318735.0
2025-05-12 10:40:00,86.7,86.75,86.67,86.73,311159.0,86.3759,86.4257,86.346,86.4058,311159.0
2025-05-12 10:45:00,86.73,86.77,86.72,86.73,413011.0,86.4058,86.4456,86.3958,86.4058,413011.0
2025-05-12 10:50:00,86.74,86.76,86.7,86.72,292365.0,86.4158,86.4357,86.3759,86.3958,292365.0
2025-05-12 10:55:00,86.72,86.78,86.69,86.69,482529.0,86.3958,86.4556,86.3659,86.3659,482529.0
2025-05-12 11:00:00,86.69,86.71,86.61,86.64,333105.0,86.3659,86.3859,86.2862,86.3161,333105.0
2025-05-12 11:05:00,86.63,86.7,86.61,86.67,304256.0,86.3062,86.3759,86.2862,86.346,304256.0
2025-05-12 11:10:00,86.67,86.67,86.59,86.59,254977.0,86.346,86.346,86.2663,86.2663,254977.0
2025-05-12 11:15:00,86.59,86.63,86.57,86.59,241252.0,86.2663,86.3062,86.2464,86.2663,241252.0
2025-05-12 11:20:00,86.59,86.65,86.53,86.55,339128.0,86.2663,86.3261,86.2065,86.2265,339128.0
2025-05-12 11:25:00,86.55,86.65,86.54,86.65,315399.0,86.2265,86.3261,86.2165,86.3261,315399.0
2025-05-12 11:30:00,86.64,86.64,86.52,86.53,379473.0,86.3161,86.3161,86.1966,86.2065,379473.0
2025-05-12 11:35:00,86.53,86.53,86.47,86.52,289507.0,86.2065,86.2065,86.1468,86.1966,289507.0
2025-05-12 11:40:00,86.52,86.64,86.51,86.59,221648.0,86.1966,86.3161,86.1866,86.2663,221648.0
2025-05-12 11:45:00,86.59,86.6,86.51,86.52,266405.0,86.2663,86.2763,86.1866,86.1966,266405.0
2025-05-12 11:50:00,86.52,86.57,86.51,86.52,341291.0,86.1966,86.2464,86.1866,86.1966,341291.0
2025-05-12 11:55:00,86.52,86.57,86.51,86.53,215259.0,86.1966,86.2464,86.1866,86.2065,215259.0
2025-05-12 12:00:00,86.53,86.59,86.51,86.59,592872.0,86.2065,86.2663,86.1866,86.2663,592872.0
2025-05-12 12:05:00,86.59,86.6,86.53,86.54,120195.0,86.2663,86.2763,86.2065,86.2165,120195.0
2025-05-12 12:10:00,86.54,86.55,86.49,86.5,186530.0,86.2165,86.2265,86.1667,86.1767,186530.0
2025-05-12 12:15:00,86.5,86.52,86.47,86.51,200126.0,86.1767,86.1966,86.1468,86.1866,200126.0
2025-05-12 12:20:00,86.51,86.53,86.48,86.48,113504.0,86.1866,86.2065,86.1567,86.1567,113504.0
2025-05-12 12:25:00,86.48,86.53,86.48,86.51,88949.0,86.1567,86.2065,86.1567,86.1866,88949.0
2025-05-12 12:30:00,86.51,86.51,86.46,86.49,166651.0,86.1866,86.1866,86.1368,86.1667,166651.0
2025-05-12 12:35:00,86.48,86.5,86.46,86.48,125648.0,86.1567,86.1767,86.1368,86.1567,125648.0
2025-05-12 12:40:00,86.48,86.54,86.48,86.53,133355.0,86.1567,86.2165,86.1567,86.2065,133355.0
2025-05-12 12:45:00,86.54,86.56,86.52,86.53,146684.0,86.2165,86.2364,86.1966,86.2065,146684.0
2025-05-12 12:50:00,86.53,86.53,86.51,86.52,89130.0,86.2065,86.2065,86.1866,86.1966,89130.0
2025-05-12 12:55:00,86.51,86.52,86.46,86.48,119172.0,86.1866,86.1966,86.1368,86.1567,119172.0
2025-05-12 13:00:00,86.48,86.51,86.45,86.45,189022.0,86.1567,86.1866,86.1268,86.1268,189022.0
2025-05-12 13:05:00,86.45,86.46,86.43,86.44,154229.0,86.1268,86.1368,86.1069,86.1169,154229.0
2025-05-12 13:10:00,86.44,86.48,86.42,86.47,391110.0,86.1169,86.1567,86.097,86.1468,391110.0
2025-05-12 13:15:00,86.46,86.48,86.43,86.48,202790.0,86.1368,86.1567,86.1069,86.1567,202790.0
2025-05-12 13:20:00,86.48,86.5,86.46,86.5,210769.0,86.1567,86.1767,86.1368,86.1767,210769.0
2025-05-12 13:25:00,86.5,86.5,86.45,86.48,84884.0,86.1767,86.1767,86.1268,86.1567,84884.0
2025-05-12 13:30:00,86.48,86.53,86.47,86.52,197717.0,86.1567,86.2065,86.1468,86.1966,197717.0
2025-05-12 13:35:00,86.53,86.59,86.52,86.59,114074.0,86.2065,86.2663,86.1966,86.2663,114074.0
2025-05-12 13:40:00,86.58,86.6,86.56,86.59,167032.0,86.2564,86.2763,86.2364,86.2663,167032.0
2025-05-12 13:45:00,86.59,86.6,86.54,86.55,310221.0,86.2663,86.2763,86.2165,86.2265,310221.0
2025-05-12 13:50:00,86.55,86.57,86.52,86.54,149551.0,86.2265,86.2464,86.1966,86.2165,149551.0
2025-05-12 13:55:00,86.54,86.54,86.46,86.48,264672.0,86.2165,86.2165,86.1368,86.1567,264672.0
2025-05-12 14:00:00,86.48,86.48,86.42,86.42,158719.0,86.1567,86.1567,86.097,86.097,158719.0
2025-05-12 14:05:00,86.42,86.43,86.4,86.42,225641.0,86.097,86.1069,86.077,86.097,225641.0
2025-05-12 14:10:00,86.41,86.42,86.38,86.4,159906.0,86.087,86.097,86.0571,86.077,159906.0
2025-05-12 14:15:00,86.4,86.4,86.35,86.39,245663.0,86.077,86.077,86.0272,86.0671,245663.0
2025-05-12 14:20:00,86.39,86.42,86.38,86.41,127295.0,86.0671,86.097,86.0571,86.087,127295.0
2025-05-12 14:25:00,86.42,86.45,86.41,86.44,132636.0,86.097,86.1268,86.087,86.1169,132636.0
2025-05-12 14:30:00,86.44,86.44,86.37,86.39,216479.0,86.1169,86.1169,86.0471,86.0671,216479.0
2025-05-12 14:35:00,86.39,86.4,86.37,86.37,146174.0,86.0671,86.077,86.0471,86.0471,146174.0
2025-05-12 14:40:00,86.38,86.4,86.37,86.38,303337.0,86.0571,86.077,86.0471,86.0571,303337.0
2025-05-12 14:45:00,86.38,86.39,86.32,86.34,242916.0,86.0571,86.0671,85.9973,86.0173,242916.0
2025-05-12 14:50:00,86.34,86.42,86.33,86.4,181995.0,86.0173,86.097,86.0073,86.077,181995.0
2025-05-12 14:55:00,86.4,86.42,86.36,86.4,357851.0,86.077,86.097,86.0372,86.077,357851.0
2025-05-12 15:00:00,86.41,86.44,86.4,86.42,200037.0,86.087,86.1169,86.077,86.097,200037.0
2025-05-12 15:05:00,86.42,86.42,86.35,86.37,182848.0,86.097,86.097,86.0272,86.0471,182848.0
2025-05-12 15:10:00,86.36,86.38,86.33,86.37,204556.0,86.0372,86.0571,86.0073,86.0471,204556.0
2025-05-12 15:15:00,86.38,86.39,86.37,86.37,182635.0,86.0571,86.0671,86.0471,86.0471,182635.0
2025-05-12 15:20:00,86.38,86.39,86.37,86.39,292394.0,86.0571,86.0671,86.0471,86.0671,292394.0
2025-05-12 15:25:00,86.39,86.41,86.34,86.35,158440.0,86.0671,86.087,86.0173,86.0272,158440.0
2025-05-12 15:30:00,86.34,86.37,86.23,86.28,838589.0,86.0173,86.0471,85.9077,85.9575,838589.0
2025-05-12 15:35:00,86.28,86.28,86.2,86.23,392307.0,85.9575,85.9575,85.8778,85.9077,392307.0
2025-05-12 15:40:00,86.23,86.24,86.19,86.21,278711.0,85.9077,85.9176,85.8678,85.8877,278711.0
2025-05-12 15:45:00,86.22,86.26,86.19,86.23,574037.0,85.8977,85.9376,85.8678,85.9077,574037.0
2025-05-12 15:50:00,86.24,86.25,86.21,86.25,810241.0,85.9176,85.9276,85.8877,85.9276,810241.0
2025-05-12 15:55:00,86.25,86.27,86.22,86.26,1246815.0,85.9276,85.9475,85.8977,85.9376,1246815.0
2025-05-13 09:30:00,86.13,86.27,86.11,86.23,688514.0,85.808,85.9475,85.7881,85.9077,688514.0
2025-05-13 09:35:00,86.25,86.29,86.16,86.22,733078.0,85.9276,85.9674,85.8379,85.8977,733078.0
2025-05-13 09:40:00,86.22,86.22,86.09,86.1,825145.0,85.8977,85.8977,85.7682,85.7781,825145.0
2025-05-13 09:45:00,86.1,86.11,85.94,85.96,874776.0,85.7781,85.7881,85.6187,85.6387,874776.0
2025-05-13 09:50:00,85.95,86.02,85.93,85.98,573525.0,85.6287,85.6984,85.6088,85.6586,573525.0
2025-05-13 09:55:00,85.98,86.0,85.84,85.89,1365140.0,85.6586,85.6785,85.5191,85.5689,1365140.0
2025-05-13 10:00:00,85.89,85.9,85.76,85.81,967127.0,85.5689,85.5789,85.4394,85.4892,967127.0
2025-05-13 10:05:00,85.81,85.85,85.76,85.79,930651.0,85.4892,85.5291,85.4394,85.4693,930651.0
2025-05-13 10:10:00,85.79,85.88,85.76,85.86,621325.0,85.4693,85.559,85.4394,85.539,621325.0
2025-05-13 10:15:00,85.86,85.9,85.76,85.77,607653.0,85.539,85.5789,85.4394,85.4494,607653.0
2025-05-13 10:20:00,85.78,85.82,85.69,85.73,1119843.0,85.4593,85.4992,85.3697,85.4095,1119843.0
2025-05-13 10:25:00,85.74,85.85,85.7,85.84,933074.0,85.4195,85.5291,85.3796,85.5191,933074.0
2025-05-13 10:30:00,85.84,85.94,85.8,85.81,535805.0,85.5191,85.6187,85.4793,85.4892,535805.0
2025-05-13 10:35:00,85.81,85.87,85.73,85.86,667626.0,85.4892,85.549,85.4095,85.539,667626.0
2025-05-13 10:40:00,85.86,85.88,85.8,85.88,263419.0,85.539,85.559,85.4793,85.559,263419.0
2025-05-13 10:45:00,85.87,85.93,85.84,85.9,428091.0,85.549,85.6088,85.5191,85.5789,428091.0
2025-05-13 10:50:00,85.9,85.96,85.88,85.96,242328.0,85.5789,85.6387,85.559,85.6387,242328.0
2025-05-13 10:55:00,85.96,85.99,85.93,85.95,384400.0,85.6387,85.6686,85.6088,85.6287,384400.0
2025-05-13 11:00:00,85.96,85.99,85.91,85.97,360918.0,85.6387,85.6686,85.5889,85.6486,360918.0
2025-05-13 11:05:00,85.96,85.99,85.92,85.94,308255.0,85.6387,85.6686,85.5988,85.6187,308255.0
2025-05-13 11:10:00,85.93,85.93,85.89,85.92,151210.0,85.6088,85.6088,85.5689,85.5988,151210.0
2025-05-13 11:15:00,85.92,85.92,85.81,85.82,341202.0,85.5988,85.5988,85.4892,85.4992,341202.0
2025-05-13 11:20:00,85.82,85.89,85.78,85.89,290133.0,85.4992,85.5689,85.4593,85.5689,290133.0
2025-05-13 11:25:00,85.88,85.89,85.81,85.83,244716.0,85.559,85.5689,85.4892,85.5092,244716.0
2025-05-13 11:30:00,85.83,85.84,85.72,85.72,865871.0,85.5092,85.5191,85.3996,85.3996,865871.0
2025-05-13 11:35:00,85.73,85.78,85.72,85.77,331057.0,85.4095,85.4593,85.3996,85.4494,331057.0
2025-05-13 11:40:00,85.77,85.78,85.64,85.66,692081.0,85.4494,85.4593,85.3199,85.3398,692081.0
2025-05-13 11:45:00,85.65,85.68,85.6,85.62,616237.0,85.3298,85.3597,85.28,85.2999,616237.0
2025-05-13 11:50:00,85.62,85.65,85.59,85.62,423422.0,85.2999,85.3298,85.2701,85.2999,423422.0
2025-05-13 11:55:00,85.62,85.66,85.58,85.61,563189.0,85.2999,85.3398,85.2601,85.29,563189.0
2025-05-13 12:00:00,85.61,85.71,85.58,85.67,406919.0,85.29,85.3896,85.2601,85.3498,406919.0
2025-05-13 12:05:00,85.67,85.69,85.64,85.69,212886.0,85.3498,85.3697,85.3199,85.3697,212886.0
2025-05-13 12:10:00,85.68,85.74,85.67,85.69,252570.0,85.3597,85.4195,85.3498,85.3697,252570.0
2025-05-13 12:15:00,85.69,85.7,85.65,85.66,218314.0,85.3697,85.3796,85.3298,85.3398,218314.0
2025-05-13 12:20:00,85.67,85.72,85.64,85.69,245729.0,85.3498,85.3996,85.3199,85.3697,245729.0
2025-05-13 12:25:00,85.68,85.69,85.65,85.68,140343.0,85.3597,85.3697,85.3298,85.3597,140343.0
2025-05-13 12:30:00,85.68,85.76,85.68,85.75,308801.0,85.3597,85.4394,85.3597,85.4295,308801.0
2025-05-13 12:35:00,85.74,85.79,85.72,85.79,206927.0,85.4195,85.4693,85.3996,85.4693,206927.0
2025-05-13 12:40:00,85.79,85.83,85.78,85.79,184918.0,85.4693,85.5092,85.4593,85.4693,184918.0
2025-05-13 12:45:00,85.79,85.82,85.75,85.77,419864.0,85.4693,85.4992,85.4295,85.4494,419864.0
2025-05-13 12:50:00,85.77,85.77,85.72,85.75,719273.0,85.4494,85.4494,85.3996,85.4295,719273.0
2025-05-13 12:55:00,85.74,85.78,85.73,85.78,586149.0,85.4195,85.4593,85.4095,85.4593,586149.0
2025-05-13 13:00:00,85.78,85.79,85.72,85.77,746892.0,85.4593,85.4693,85.3996,85.4494,746892.0
2025-05-13 13:05:00,85.76,85.77,85.72,85.75,718762.0,85.4394,85.4494,85.3996,85.4295,718762.0
2025-05-13 13:10:00,85.75,85.81,85.73,85.81,422184.0,85.4295,85.4892,85.4095,85.4892,422184.0
2025-05-13 13:15:00,85.8,85.81,85.74,85.76,469017.0,85.4793,85.4892,85.4195,85.4394,469017.0
2025-05-13 13:20:00,85.76,85.76,85.73,85.73,707187.0,85.4394,85.4394,85.4095,85.4095,707187.0
2025-05-13 13:25:00,85.73,85.74,85.68,85.69,765498.0,85.4095,85.4195,85.3597,85.3697,765498.0
2025-05-13 13:30:00,85.69,85.73,85.67,85.67,833478.0,85.3697,85.4095,85.3498,85.3498,833478.0
2025-05-13 13:35:00,85.67,85.71,85.61,85.62,795178.0,85.3498,85.3896,85.29,85.2999,795178.0
2025-05-13 13:40:00,85.63,85.7,85.62,85.7,213975.0,85.3099,85.3796,85.2999,85.3796,213975.0
2025-05-13 13:45:00,85.69,85.69,85.62,85.63,629872.0,85.3697,85.3697,85.2999,85.3099,629872.0
2025-05-13 13:50:00,85.63,85.64,85.6,85.62,545380.0,85.3099,85.3199,85.28,85.2999,545380.0
2025-05-13 13:55:00,85.62,85.64,85.57,85.58,570112.0,85.2999,85.3199,85.2501,85.2601,570112.0
2025-05-13 14:00:00,85.58,85.65,85.57,85.61,653040.0,85.2601,85.3298,85.2501,85.29,653040.0
2025-05-13 14:05:00,85.61,85.63,85.59,85.61,607586.0,85.29,85.3099,85.2701,85.29,607586.0
2025-05-13 14:10:00,85.62,85.62,85.57,85.58,631469.0,85.2999,85.2999,85.2501,85.2601,631469.0
2025-05-13 14:15:00,85.58,85.59,85.52,85.56,920980.0,85.2601,85.2701,85.2003,85.2402,920980.0
2025-05-13 14:20:00,85.56,85.57,85.52,85.52,666158.0,85.2402,85.2501,85.2003,85.2003,666158.0
2025-05-13 14:25:00,85.52,85.55,85.51,85.54,531574.0,85.2003,85.2302,85.1904,85.2202,531574.0
2025-05-13 14:30:00,85.53,85.57,85.51,85.53,356810.0,85.2103,85.2501,85.1904,85.2103,356810.0
2025-05-13 14:35:00,85.53,85.54,85.5,85.54,312611.0,85.2103,85.2202,85.1804,85.2202,312611.0
2025-05-13 14:40:00,85.54,85.64,85.52,85.63,547979.0,85.2202,85.3199,85.2003,85.3099,547979.0
2025-05-13 14:45:00,85.63,85.69,85.62,85.64,317903.0,85.3099,85.3697,85.2999,85.3199,317903.0
2025-05-13 14:50:00,85.64,85.66,85.62,85.62,237870.0,85.3199,85.3398,85.2999,85.2999,237870.0
2025-05-13 14:55:00,85.63,85.68,85.62,85.64,453931.0,85.3099,85.3597,85.2999,85.3199,453931.0
2025-05-13 15:00:00,85.64,85.64,85.56,85.58,284635.0,85.3199,85.3199,85.2402,85.2601,284635.0
2025-05-13 15:05:00,85.58,85.62,85.57,85.6,270811.0,85.2601,85.2999,85.2501,85.28,270811.0
2025-05-13 15:10:00,85.59,85.64,85.58,85.63,215351.0,85.2701,85.3199,85.2601,85.3099,215351.0
2025-05-13 15:15:00,85.62,85.68,85.62,85.67,254745.0,85.2999,85.3597,85.2999,85.3498,254745.0
2025-05-13 15:20:00,85.68,85.75,85.67,85.73,340069.0,85.3597,85.4295,85.3498,85.4095,340069.0
2025-05-13 15:25:00,85.73,85.74,85.68,85.7,329016.0,85.4095,85.4195,85.3597,85.3796,329016.0
2025-05-13 15:30:00,85.7,85.75,85.69,85.74,489405.0,85.3796,85.4295,85.3697,85.4195,489405.0
2025-05-13 15:35:00,85.74,85.76,85.73,85.76,405572.0,85.4195,85.4394,85.4095,85.4394,405572.0
2025-05-13 15:40:00,85.76,85.77,85.73,85.74,265128.0,85.4394,85.4494,85.4095,85.4195,265128.0
2025-05-13 15:45:00,85.73,85.8,85.73,85.79,293977.0,85.4095,85.4793,85.4095,85.4693,293977.0
2025-05-13 15:50:00,85.79,85.87,85.77,85.87,421809.0,85.4693,85.549,85.4494,85.549,421809.0
2025-05-13 15:55:00,85.87,85.9,85.82,85.88,1053063.0,85.549,85.5789,85.4992,85.559,1053063.0
2025-05-14 09:30:00,85.75,85.83,85.71,85.77,662099.0,85.4295,85.5092,85.3896,85.4494,662099.0
2025-05-14 09:35:00,85.77,85.8,85.74,85.78,418559.0,85.4494,85.4793,85.4195,85.4593,418559.0
2025-05-14 09:40:00,85.78,85.81,85.76,85.78,968610.0,85.4593,85.4892,85.4394,85.4593,968610.0
2025-05-14 09:45:00,85.78,85.84,85.75,85.84,988103.0,85.4593,85.5191,85.4295,85.5191,988103.0
2025-05-14 09:50:00,85.84,85.87,85.76,85.77,375445.0,85.5191,85.549,85.4394,85.4494,375445.0
2025-05-14 09:55:00,85.77,85.79,85.69,85.69,565283.0,85.4494,85.4693,85.3697,85.3697,565283.0
2025-05-14 10:00:00,85.69,85.69,85.62,85.68,520897.0,85.3697,85.3697,85.2999,85.3597,520897.0
2025-05-14 10:05:00,85.67,85.73,85.64,85.67,460819.0,85.3498,85.4095,85.3199,85.3498,460819.0
2025-05-14 10:10:00,85.67,85.72,85.67,85.72,182261.0,85.3498,85.3996,85.3498,85.3996,182261.0
2025-05-14 10:15:00,85.71,85.76,85.7,85.71,197456.0,85.3896,85.4394,85.3796,85.3896,197456.0
2025-05-14 10:20:00,85.72,85.78,85.7,85.72,276430.0,85.3996,85.4593,85.3796,85.3996,276430.0
2025-05-14 10:25:00,85.72,85.76,85.69,85.75,296261.0,85.3996,85.4394,85.3697,85.4295,296261.0
2025-05-14 10:30:00,85.75,85.78,85.65,85.66,192326.0,85.4295,85.4593,85.3298,85.3398,192326.0
2025-05-14 10:35:00,85.65,85.67,85.62,85.62,342232.0,85.3298,85.3498,85.2999,85.2999,342232.0
2025-05-14 10:40:00,85.63,85.67,85.62,85.63,212735.0,85.3099,85.3498,85.2999,85.3099,212735.0
2025-05-14 10:45:00,85.63,85.67,85.62,85.66,276781.0,85.3099,85.3498,85.2999,85.3398,276781.0
2025-05-14 10:50:00,85.66,85.66,85.57,85.6,620538.0,85.3398,85.3398,85.2501,85.28,620538.0
2025-05-14 10:55:00,85.59,85.6,85.53,85.58,669613.0,85.2701,85.28,85.2103,85.2601,669613.0
2025-05-14 11:00:00,85.57,85.6,85.54,85.58,532465.0,85.2501,85.28,85.2202,85.2601,532465.0
2025-05-14 11:05:00,85.58,85.64,85.57,85.63,583196.0,85.2601,85.3199,85.2501,85.3099,583196.0
2025-05-14 11:10:00,85.62,85.63,85.58,85.63,273573.0,85.2999,85.3099,85.2601,85.3099,273573.0
2025-05-14 11:15:00,85.63,85.63,85.55,85.56,398636.0,85.3099,85.3099,85.2302,85.2402,398636.0
2025-05-14 11:20:00,85.56,85.61,85.56,85.61,493871.0,85.2402,85.29,85.2402,85.29,493871.0
2025-05-14 11:25:00,85.61,85.64,85.59,85.59,353816.0,85.29,85.3199,85.2701,85.2701,353816.0
2025-05-14 11:30:00,85.59,85.6,85.55,85.57,425645.0,85.2701,85.28,85.2302,85.2501,425645.0
2025-05-14 11:35:00,85.56,85.57,85.47,85.48,758775.0,85.2402,85.2501,85.1505,85.1605,758775.0
2025-05-14 11:40:00,85.49,85.51,85.41,85.43,428858.0,85.1704,85.1904,85.0907,85.1107,428858.0
2025-05-14 11:45:00,85.43,85.45,85.4,85.41,453696.0,85.1107,85.1306,85.0808,85.0907,453696.0
2025-05-14 11:50:00,85.41,85.46,85.4,85.45,324757.0,85.0907,85.1405,85.0808,85.1306,324757.0
2025-05-14 11:55:00,85.46,85.48,85.43,85.45,270315.0,85.1405,85.1605,85.1107,85.1306,270315.0
2025-05-14 12:00:00,85.45,85.48,85.41,85.43,193748.0,85.1306,85.1605,85.0907,85.1107,193748.0
2025-05-14 12:05:00,85.42,85.43,85.34,85.36,536404.0,85.1007,85.1107,85.021,85.0409,536404.0
2025-05-14 12:10:00,85.36,85.39,85.35,85.37,324070.0,85.0409,85.0708,85.031,85.0509,324070.0
2025-05-14 12:15:00,85.37,85.38,85.32,85.36,508183.0,85.0509,85.0608,85.0011,85.0409,508183.0
2025-05-14 12:20:00,85.37,85.4,85.36,85.4,270184.0,85.0509,85.0808,85.0409,85.0808,270184.0
2025-05-14 12:25:00,85.39,85.42,85.38,85.41,393195.0,85.0708,85.1007,85.0608,85.0907,393195.0
2025-05-14 12:30:00,85.41,85.44,85.39,85.44,329308.0,85.0907,85.1206,85.0708,85.1206,329308.0
2025-05-14 12:35:00,85.44,85.44,85.39,85.39,281277.0,85.1206,85.1206,85.0708,85.0708,281277.0
2025-05-14 12:40:00,85.4,85.42,85.36,85.37,343308.0,85.0808,85.1007,85.0409,85.0509,343308.0
2025-05-14 12:45:00,85.37,85.4,85.36,85.38,139586.0,85.0509,85.0808,85.0409,85.0608,139586.0
2025-05-14 12:50:00,85.38,85.42,85.37,85.41,293118.0,85.0608,85.1007,85.0509,85.0907,293118.0
2025-05-14 12:55:00,85.41,85.42,85.38,85.39,149063.0,85.0907,85.1007,85.0608,85.0708,149063.0
2025-05-14 13:00:00,85.39,85.44,85.38,85.42,227816.0,85.0708,85.1206,85.0608,85.1007,227816.0
2025-05-14 13:05:00,85.42,85.43,85.4,85.42,359447.0,85.1007,85.1107,85.0808,85.1007,359447.0
2025-05-14 13:10:00,85.41,85.44,85.41,85.42,223126.0,85.0907,85.1206,85.0907,85.1007,223126.0
2025-05-14 13:15:00,85.42,85.43,85.37,85.37,248054.0,85.1007,85.1107,85.0509,85.0509,248054.0
2025-05-14 13:20:00,85.37,85.46,85.36,85.45,263004.0,85.0509,85.1405,85.0409,85.1306,263004.0
2025-05-14 13:25:00,85.45,85.5,85.45,85.5,568513.0,85.1306,85.1804,85.1306,85.1804,568513.0
2025-05-14 13:30:00,85.5,85.51,85.47,85.49,349385.0,85.1804,85.1904,85.1505,85.1704,349385.0
2025-05-14 13:35:00,85.49,85.5,85.46,85.48,120804.0,85.1704,85.1804,85.1405,85.1605,120804.0
2025-05-14 13:40:00,85.49,85.49,85.44,85.44,360088.0,85.1704,85.1704,85.1206,85.1206,360088.0
2025-05-14 13:45:00,85.45,85.45,85.41,85.42,129915.0,85.1306,85.1306,85.0907,85.1007,129915.0
2025-05-14 13:50:00,85.41,85.43,85.37,85.38,223918.0,85.0907,85.1107,85.0509,85.0608,223918.0
2025-05-14 13:55:00,85.39,85.4,85.36,85.4,184568.0,85.0708,85.0808,85.0409,85.0808,184568.0
2025-05-14 14:00:00,85.4,85.45,85.39,85.44,145568.0,85.0808,85.1306,85.0708,85.1206,145568.0
2025-05-14 14:05:00,85.44,85.45,85.37,85.37,246574.0,85.1206,85.1306,85.0509,85.0509,246574.0
2025-05-14 14:10:00,85.38,85.41,85.37,85.39,379329.0,85.0608,85.0907,85.0509,85.0708,379329.0
2025-05-14 14:15:00,85.39,85.42,85.38,85.41,244562.0,85.0708,85.1007,85.0608,85.0907,244562.0
2025-05-14 14:20:00,85.4,85.44,85.4,85.43,173775.0,85.0808,85.1206,85.0808,85.1107,173775.0
2025-05-14 14:25:00,85.42,85.43,85.39,85.4,131620.0,85.1007,85.1107,85.0708,85.0808,131620.0
2025-05-14 14:30:00,85.39,85.42,85.39,85.41,226364.0,85.0708,85.1007,85.0708,85.0907,226364.0
2025-05-14 14:35:00,85.41,85.41,85.36,85.37,218814.0,85.0907,85.0907,85.0409,85.0509,218814.0
2025-05-14 14:40:00,85.37,85.41,85.37,85.41,241736.0,85.0509,85.0907,85.0509,85.0907,241736.0
2025-05-14 14:45:00,85.41,85.41,85.37,85.4,153436.0,85.0907,85.0907,85.0509,85.0808,153436.0
2025-05-14 14:50:00,85.4,85.41,85.38,85.38,368915.0,85.0808,85.0907,85.0608,85.0608,368915.0
2025-05-14 14:55:00,85.38,85.39,85.34,85.36,641175.0,85.0608,85.0708,85.021,85.0409,641175.0
2025-05-14 15:00:00,85.35,85.35,85.27,85.3,847637.0,85.031,85.031,84.9513,84.9811,847637.0
2025-05-14 15:05:00,85.3,85.33,85.27,85.31,274934.0,84.9811,85.011,84.9513,84.9911,274934.0
2025-05-14 15:10:00,85.31,85.32,85.27,85.28,520794.0,84.9911,85.0011,84.9513,84.9612,520794.0
2025-05-14 15:15:00,85.28,85.31,85.27,85.29,334058.0,84.9612,84.9911,84.9513,84.9712,334058.0
2025-05-14 15:20:00,85.29,85.33,85.26,85.28,450471.0,84.9712,85.011,84.9413,84.9612,450471.0
2025-05-14 15:25:00,85.28,85.28,85.26,85.26,286125.0,84.9612,84.9612,84.9413,84.9413,286125.0
2025-05-14 15:30:00,85.26,85.28,85.26,85.27,190206.0,84.9413,84.9612,84.9413,84.9513,190206.0
2025-05-14 15:35:00,85.27,85.28,85.26,85.28,548778.0,84.9513,84.9612,84.9413,84.9612,548778.0
2025-05-14 15:40:00,85.28,85.3,85.25,85.26,455735.0,84.9612,84.9811,84.9313,84.9413,455735.0
2025-05-14 15:45:00,85.26,85.27,85.24,85.25,553209.0,84.9413,84.9513,84.9214,84.9313,553209.0
2025-05-14 15:50:00,85.24,85.25,85.2,85.21,1035061.0,84.9214,84.9313,84.8815,84.8915,1035061.0
2025-05-14 15:55:00,85.21,85.36,85.21,85.33,2380803.0,84.8915,85.0409,84.8915,85.011,2380803.0
2025-05-15 09:30:00,85.63,85.65,85.52,85.63,977966.0,85.3099,85.3298,85.2003,85.3099,977966.0
2025-05-15 09:35:00,85.64,85.8,85.63,85.8,968565.0,85.3199,85.4793,85.3099,85.4793,968565.0
2025-05-15 09:40:00,85.8,85.84,85.72,85.74,1145284.0,85.4793,85.5191,85.3996,85.4195,1145284.0
2025-05-15 09:45:00,85.74,85.74,85.62,85.64,645622.0,85.4195,85.4195,85.2999,85.3199,645622.0
2025-05-15 09:50:00,85.64,85.65,85.53,85.61,594883.0,85.3199,85.3298,85.2103,85.29,594883.0
2025-05-15 09:55:00,85.61,85.68,85.58,85.66,324392.0,85.29,85.3597,85.2601,85.3398,324392.0
2025-05-15 10:00:00,85.66,85.66,85.59,85.63,340791.0,85.3398,85.3398,85.2701,85.3099,340791.0
2025-05-15 10:05:00,85.63,85.67,85.62,85.62,257707.0,85.3099,85.3498,85.2999,85.2999,257707.0
2025-05-15 10:10:00,85.62,85.71,85.61,85.66,325991.0,85.2999,85.3896,85.29,85.3398,325991.0
2025-05-15 10:15:00,85.66,85.75,85.62,85.69,420725.0,85.3398,85.4295,85.2999,85.3697,420725.0
2025-05-15 10:20:00,85.68,85.68,85.56,85.57,337266.0,85.3597,85.3597,85.2402,85.2501,337266.0
2025-05-15 10:25:00,85.57,85.59,85.49,85.58,844577.0,85.2501,85.2701,85.1704,85.2601,844577.0
2025-05-15 10:30:00,85.58,85.59,85.49,85.51,430993.0,85.2601,85.2701,85.1704,85.1904,430993.0
2025-05-15 10:35:00,85.52,85.6,85.48,85.59,459882.0,85.2003,85.28,85.1605,85.2701,459882.0
2025-05-15 10:40:00,85.59,85.63,85.57,85.61,169993.0,85.2701,85.3099,85.2501,85.29,169993.0
2025-05-15 10:45:00,85.62,85.81,85.61,85.77,621994.0,85.2999,85.4892,85.29,85.4494,621994.0
2025-05-15 10:50:00,85.77,85.8,85.72,85.76,315363.0,85.4494,85.4793,85.3996,85.4394,315363.0
2025-05-15 10:55:00,85.76,85.84,85.75,85.81,259820.0,85.4394,85.5191,85.4295,85.4892,259820.0
2025-05-15 11:00:00,85.8,85.95,85.75,85.93,687586.0,85.4793,85.6287,85.4295,85.6088,687586.0
2025-05-15 11:05:00,85.93,86.04,85.89,85.99,522059.0,85.6088,85.7184,85.5689,85.6686,522059.0
2025-05-15 11:10:00,85.99,86.02,85.98,86.0,493605.0,85.6686,85.6984,85.6586,85.6785,493605.0
2025-05-15 11:15:00,86.0,86.04,85.98,85.98,891283.0,85.6785,85.7184,85.6586,85.6586,891283.0
2025-05-15 11:20:00,85.98,86.05,85.96,86.01,1059750.0,85.6586,85.7283,85.6387,85.6885,1059750.0
2025-05-15 11:25:00,86.01,86.01,85.92,86.0,800252.0,85.6885,85.6885,85.5988,85.6785,800252.0
2025-05-15 11:30:00,86.0,86.0,85.91,85.94,575013.0,85.6785,85.6785,85.5889,85.6187,575013.0
2025-05-15 11:35:00,85.94,85.96,85.87,85.95,554859.0,85.6187,85.6387,85.549,85.6287,554859.0
2025-05-15 11:40:00,85.96,85.96,85.9,85.92,493620.0,85.6387,85.6387,85.5789,85.5988,493620.0
2025-05-15 11:45:00,85.92,85.96,85.91,85.95,652016.0,85.5988,85.6387,85.5889,85.6287,652016.0
2025-05-15 11:50:00,85.95,86.0,85.92,85.98,432818.0,85.6287,85.6785,85.5988,85.6586,432818.0
2025-05-15 11:55:00,85.98,86.03,85.95,86.03,347614.0,85.6586,85.7084,85.6287,85.7084,347614.0
2025-05-15 12:00:00,86.03,86.14,86.02,86.13,899447.0,85.7084,85.818,85.6984,85.808,899447.0
2025-05-15 12:05:00,86.12,86.17,86.11,86.15,769311.0,85.7981,85.8479,85.7881,85.828,769311.0
2025-05-15 12:10:00,86.15,86.17,86.13,86.16,332047.0,85.828,85.8479,85.808,85.8379,332047.0
2025-05-15 12:15:00,86.16,86.18,86.15,86.16,256122.0,85.8379,85.8578,85.828,85.8379,256122.0
2025-05-15 12:20:00,86.17,86.21,86.15,86.19,375341.0,85.8479,85.8877,85.828,85.8678,375341.0
2025-05-15 12:25:00,86.18,86.25,86.18,86.25,460628.0,85.8578,85.9276,85.8578,85.9276,460628.0
2025-05-15 12:30:00,86.24,86.25,86.17,86.17,397055.0,85.9176,85.9276,85.8479,85.8479,397055.0
2025-05-15 12:35:00,86.17,86.23,86.16,86.23,218680.0,85.8479,85.9077,85.8379,85.9077,218680.0
2025-05-15 12:40:00,86.23,86.25,86.16,86.19,366709.0,85.9077,85.9276,85.8379,85.8678,366709.0
2025-05-15 12:45:00,86.19,86.27,86.19,86.22,209065.0,85.8678,85.9475,85.8678,85.8977,209065.0
2025-05-15 12:50:00,86.22,86.28,86.22,86.26,216394.0,85.8977,85.9575,85.8977,85.9376,216394.0
2025-05-15 12:55:00,86.26,86.28,86.23,86.28,147465.0,85.9376,85.9575,85.9077,85.9575,147465.0
2025-05-15 13:00:00,86.27,86.29,86.22,86.28,253718.0,85.9475,85.9674,85.8977,85.9575,253718.0
2025-05-15 13:05:00,86.28,86.29,86.25,86.29,191818.0,85.9575,85.9674,85.9276,85.9674,191818.0
2025-05-15 13:10:00,86.28,86.32,86.27,86.28,243985.0,85.9575,85.9973,85.9475,85.9575,243985.0
2025-05-15 13:15:00,86.28,86.3,86.25,86.26,114807.0,85.9575,85.9774,85.9276,85.9376,114807.0
2025-05-15 13:20:00,86.26,86.28,86.21,86.24,276949.0,85.9376,85.9575,85.8877,85.9176,276949.0
2025-05-15 13:25:00,86.23,86.24,86.18,86.19,194302.0,85.9077,85.9176,85.8578,85.8678,194302.0
2025-05-15 13:30:00,86.19,86.2,86.1,86.11,475706.0,85.8678,85.8778,85.7781,85.7881,475706.0
2025-05-15 13:35:00,86.11,86.15,86.08,86.13,326845.0,85.7881,85.828,85.7582,85.808,326845.0
2025-05-15 13:40:00,86.13,86.14,86.09,86.09,141018.0,85.808,85.818,85.7682,85.7682,141018.0
2025-05-15 13:45:00,86.1,86.12,86.06,86.06,175126.0,85.7781,85.7981,85.7383,85.7383,175126.0
2025-05-15 13:50:00,86.07,86.1,86.07,86.09,109771.0,85.7483,85.7781,85.7483,85.7682,109771.0
2025-05-15 13:55:00,86.09,86.12,86.08,86.1,219731.0,85.7682,85.7981,85.7582,85.7781,219731.0
2025-05-15 14:00:00,86.1,86.14,86.09,86.12,186142.0,85.7781,85.818,85.7682,85.7981,186142.0
2025-05-15 14:05:00,86.11,86.17,86.11,86.13,268209.0,85.7881,85.8479,85.7881,85.808,268209.0
2025-05-15 14:10:00,86.13,86.14,86.09,86.11,295150.0,85.808,85.818,85.7682,85.7881,295150.0
2025-05-15 14:15:00,86.11,86.12,86.08,86.11,227049.0,85.7881,85.7981,85.7582,85.7881,227049.0
2025-05-15 14:20:00,86.11,86.11,86.06,86.08,442245.0,85.7881,85.7881,85.7383,85.7582,442245.0
2025-05-15 14:25:00,86.08,86.08,86.03,86.04,247848.0,85.7582,85.7582,85.7084,85.7184,247848.0
2025-05-15 14:30:00,86.04,86.11,86.03,86.09,329947.0,85.7184,85.7881,85.7084,85.7682,329947.0
2025-05-15 14:35:00,86.09,86.11,86.07,86.08,435328.0,85.7682,85.7881,85.7483,85.7582,435328.0
2025-05-15 14:40:00,86.08,86.09,86.05,86.05,342895.0,85.7582,85.7682,85.7283,85.7283,342895.0
2025-05-15 14:45:00,86.06,86.08,86.03,86.08,402481.0,85.7383,85.7582,85.7084,85.7582,402481.0
2025-05-15 14:50:00,86.08,86.09,86.02,86.03,285650.0,85.7582,85.7682,85.6984,85.7084,285650.0
2025-05-15 14:55:00,86.03,86.04,86.0,86.03,588147.0,85.7084,85.7184,85.6785,85.7084,588147.0
2025-05-15 15:00:00,86.03,86.04,85.99,86.04,451518.0,85.7084,85.7184,85.6686,85.7184,451518.0
2025-05-15 15:05:00,86.04,86.05,86.02,86.04,245859.0,85.7184,85.7283,85.6984,85.7184,245859.0
2025-05-15 15:10:00,86.04,86.06,86.02,86.03,340222.0,85.7184,85.7383,85.6984,85.7084,340222.0
2025-05-15 15:15:00,86.03,86.08,86.03,86.06,274305.0,85.7084,85.7582,85.7084,85.7383,274305.0
2025-05-15 15:20:00,86.06,86.09,86.05,86.08,512642.0,85.7383,85.7682,85.7283,85.7582,512642.0
2025-05-15 15:25:00,86.08,86.12,86.07,86.09,286660.0,85.7582,85.7981,85.7483,85.7682,286660.0
2025-05-15 15:30:00,86.09,86.1,86.07,86.09,248128.0,85.7682,85.7781,85.7483,85.7682,248128.0
2025-05-15 15:35:00,86.09,86.11,86.08,86.09,268913.0,85.7682,85.7881,85.7582,85.7682,268913.0
2025-05-15 15:40:00,86.09,86.11,86.07,86.08,384889.0,85.7682,85.7881,85.7483,85.7582,384889.0
2025-05-15 15:45:00,86.08,86.11,86.05,86.11,437970.0,85.7582,85.7881,85.7283,85.7881,437970.0
2025-05-15 15:50:00,86.11,86.12,86.07,86.11,940031.0,85.7881,85.7981,85.7483,85.7881,940031.0
2025-05-15 15:55:00,86.1,86.12,86.05,86.09,3516708.0,85.7781,85.7981,85.7283,85.7682,3516708.0
2025-05-16 09:30:00,86.87,86.89,86.81,86.81,790722.0,86.5453,86.5652,86.4855,86.4855,790722.0
2025-05-16 09:35:00,86.81,86.82,86.73,86.77,635249.0,86.4855,86.4955,86.4058,86.4456,635249.0
2025-05-16 09:40:00,86.78,86.84,86.76,86.77,435326.0,86.4556,86.5154,86.4357,86.4456,435326.0
2025-05-16 09:45:00,86.76,86.82,86.74,86.8,721397.0,86.4357,86.4955,86.4158,86.4755,721397.0
2025-05-16 09:50:00,86.8,86.83,86.75,86.78,759306.0,86.4755,86.5054,86.4257,86.4556,759306.0
2025-05-16 09:55:00,86.78,86.8,86.72,86.8,380720.0,86.4556,86.4755,86.3958,86.4755,380720.0
2025-05-16 10:00:00,86.81,86.82,86.71,86.81,361413.0,86.4855,86.4955,86.3859,86.4855,361413.0
2025-05-16 10:05:00,86.81,86.87,86.74,86.74,541944.0,86.4855,86.5453,86.4158,86.4158,541944.0
2025-05-16 10:10:00,86.73,86.75,86.68,86.74,355586.0,86.4058,86.4257,86.356,86.4158,355586.0
2025-05-16 10:15:00,86.74,86.75,86.65,86.67,656485.0,86.4158,86.4257,86.3261,86.346,656485.0
2025-05-16 10:20:00,86.67,86.73,86.64,86.65,322226.0,86.346,86.4058,86.3161,86.3261,322226.0
2025-05-16 10:25:00,86.65,86.67,86.55,86.56,405164.0,86.3261,86.346,86.2265,86.2364,405164.0
2025-05-16 10:30:00,86.56,86.57,86.5,86.52,497122.0,86.2364,86.2464,86.1767,86.1966,497122.0
2025-05-16 10:35:00,86.52,86.56,86.44,86.46,342565.0,86.1966,86.2364,86.1169,86.1368,342565.0
2025-05-16 10:40:00,86.45,86.46,86.38,86.42,417572.0,86.1268,86.1368,86.0571,86.097,417572.0
2025-05-16 10:45:00,86.42,86.43,86.33,86.36,431968.0,86.097,86.1069,86.0073,86.0372,431968.0
2025-05-16 10:50:00,86.36,86.37,86.25,86.26,468422.0,86.0372,86.0471,85.9276,85.9376,468422.0
2025-05-16 10:55:00,86.26,86.32,86.19,86.31,936275.0,85.9376,85.9973,85.8678,85.9874,936275.0
2025-05-16 11:00:00,86.31,86.36,86.3,86.33,420216.0,85.9874,86.0372,85.9774,86.0073,420216.0
2025-05-16 11:05:00,86.33,86.41,86.32,86.39,322834.0,86.0073,86.087,85.9973,86.0671,322834.0
2025-05-16 11:10:00,86.39,86.46,86.38,86.43,459338.0,86.0671,86.1368,86.0571,86.1069,459338.0
2025-05-16 11:15:00,86.43,86.43,86.34,86.35,379438.0,86.1069,86.1069,86.0173,86.0272,379438.0
2025-05-16 11:20:00,86.35,86.37,86.31,86.35,369233.0,86.0272,86.0471,85.9874,86.0272,369233.0
2025-05-16 11:25:00,86.35,86.41,86.33,86.4,200711.0,86.0272,86.087,86.0073,86.077,200711.0
2025-05-16 11:30:00,86.39,86.41,86.33,86.4,310592.0,86.0671,86.087,86.0073,86.077,310592.0
2025-05-16 11:35:00,86.4,86.4,86.36,86.37,142069.0,86.077,86.077,86.0372,86.0471,142069.0
2025-05-16 11:40:00,86.37,86.4,86.34,86.39,208988.0,86.0471,86.077,86.0173,86.0671,208988.0
2025-05-16 11:45:00,86.39,86.39,86.27,86.28,132979.0,86.0671,86.0671,85.9475,85.9575,132979.0
2025-05-16 11:50:00,86.28,86.31,86.24,86.24,196088.0,85.9575,85.9874,85.9176,85.9176,196088.0
2025-05-16 11:55:00,86.24,86.3,86.21,86.29,211071.0,85.9176,85.9774,85.8877,85.9674,211071.0
2025-05-16 12:00:00,86.28,86.49,86.28,86.39,903647.0,85.9575,86.1667,85.9575,86.0671,903647.0
2025-05-16 12:05:00,86.38,86.39,86.33,86.35,612726.0,86.0571,86.0671,86.0073,86.0272,612726.0
2025-05-16 12:10:00,86.36,86.43,86.35,86.42,449220.0,86.0372,86.1069,86.0272,86.097,449220.0
2025-05-16 12:15:00,86.42,86.44,86.39,86.41,646836.0,86.097,86.1169,86.0671,86.087,646836.0
2025-05-16 12:20:00,86.41,86.41,86.36,86.4,288116.0,86.087,86.087,86.0372,86.077,288116.0
2025-05-16 12:25:00,86.41,86.45,86.41,86.45,428036.0,86.087,86.1268,86.087,86.1268,428036.0
2025-05-16 12:30:00,86.45,86.46,86.37,86.38,184218.0,86.1268,86.1368,86.0471,86.0571,184218.0
2025-05-16 12:35:00,86.38,86.39,86.3,86.31,131829.0,86.0571,86.0671,85.9774,85.9874,131829.0
2025-05-16 12:40:00,86.31,86.32,86.28,86.28,150401.0,85.9874,85.9973,85.9575,85.9575,150401.0
2025-05-16 12:45:00,86.29,86.33,86.25,86.31,253173.0,85.9674,86.0073,85.9276,85.9874,253173.0
2025-05-16 12:50:00,86.3,86.37,86.3,86.36,104318.0,85.9774,86.0471,85.9774,86.0372,104318.0
2025-05-16 12:55:00,86.35,86.36,86.32,86.34,135873.0,86.0272,86.0372,85.9973,86.0173,135873.0
2025-05-16 13:00:00,86.35,86.36,86.31,86.33,134781.0,86.0272,86.0372,85.9874,86.0073,134781.0
2025-05-16 13:05:00,86.32,86.33,86.28,86.29,59031.0,85.9973,86.0073,85.9575,85.9674,59031.0
2025-05-16 13:10:00,86.28,86.32,86.27,86.31,113340.0,85.9575,85.9973,85.9475,85.9874,113340.0
2025-05-16 13:15:00,86.31,86.32,86.26,86.28,79757.0,85.9874,85.9973,85.9376,85.9575,79757.0
2025-05-16 13:20:00,86.29,86.32,86.27,86.3,209781.0,85.9674,85.9973,85.9475,85.9774,209781.0
2025-05-16 13:25:00,86.3,86.32,86.29,86.31,221805.0,85.9774,85.9973,85.9674,85.9874,221805.0
2025-05-16 13:30:00,86.31,86.34,86.29,86.34,72004.0,85.9874,86.0173,85.9674,86.0173,72004.0
2025-05-16 13:35:00,86.34,86.35,86.31,86.31,89785.0,86.0173,86.0272,85.9874,85.9874,89785.0
2025-05-16 13:40:00,86.32,86.34,86.29,86.29,70207.0,85.9973,86.0173,85.9674,85.9674,70207.0
2025-05-16 13:45:00,86.3,86.32,86.29,86.31,98256.0,85.9774,85.9973,85.9674,85.9874,98256.0
2025-05-16 13:50:00,86.31,86.34,86.29,86.33,121991.0,85.9874,86.0173,85.9674,86.0073,121991.0
2025-05-16 13:55:00,86.33,86.37,86.3,86.37,231426.0,86.0073,86.0471,85.9774,86.0471,231426.0
2025-05-16 14:00:00,86.37,86.38,86.33,86.35,64737.0,86.0471,86.0571,86.0073,86.0272,64737.0
2025-05-16 14:05:00,86.34,86.35,86.32,86.33,40989.0,86.0173,86.0272,85.9973,86.0073,40989.0
2025-05-16 14:10:00,86.33,86.35,86.29,86.3,91577.0,86.0073,86.0272,85.9674,85.9774,91577.0
2025-05-16 14:15:00,86.3,86.33,86.28,86.3,149849.0,85.9774,86.0073,85.9575,85.9774,149849.0
2025-05-16 14:20:00,86.31,86.32,86.27,86.31,65118.0,85.9874,85.9973,85.9475,85.9874,65118.0
2025-05-16 14:25:00,86.3,86.35,86.3,86.34,163831.0,85.9774,86.0272,85.9774,86.0173,163831.0
2025-05-16 14:30:00,86.34,86.36,86.33,86.35,79224.0,86.0173,86.0372,86.0073,86.0272,79224.0
2025-05-16 14:35:00,86.35,86.37,86.33,86.34,121310.0,86.0272,86.0471,86.0073,86.0173,121310.0
2025-05-16 14:40:00,86.34,86.37,86.32,86.36,94629.0,86.0173,86.0471,85.9973,86.0372,94629.0
2025-05-16 14:45:00,86.35,86.39,86.35,86.38,89664.0,86.0272,86.0671,86.0272,86.0571,89664.0
2025-05-16 14:50:00,86.38,86.38,86.33,86.33,122633.0,86.0571,86.0571,86.0073,86.0073,122633.0
2025-05-16 14:55:00,86.33,86.37,86.31,86.36,293341.0,86.0073,86.0471,85.9874,86.0372,293341.0
2025-05-16 15:00:00,86.36,86.46,86.35,86.44,454951.0,86.0372,86.1368,86.0272,86.1169,454951.0
2025-05-16 15:05:00,86.44,86.47,86.43,86.45,114718.0,86.1169,86.1468,86.1069,86.1268,114718.0
2025-05-16 15:10:00,86.45,86.47,86.43,86.45,138464.0,86.1268,86.1468,86.1069,86.1268,138464.0
2025-05-16 15:15:00,86.46,86.47,86.44,86.45,99620.0,86.1368,86.1468,86.1169,86.1268,99620.0
2025-05-16 15:20:00,86.45,86.47,86.39,86.41,192957.0,86.1268,86.1468,86.0671,86.087,192957.0
2025-05-16 15:25:00,86.41,86.43,86.39,86.4,115670.0,86.087,86.1069,86.0671,86.077,115670.0
2025-05-16 15:30:00,86.4,86.46,86.38,86.45,238760.0,86.077,86.1368,86.0571,86.1268,238760.0
2025-05-16 15:35:00,86.45,86.46,86.42,86.44,86557.0,86.1268,86.1368,86.097,86.1169,86557.0
2025-05-16 15:40:00,86.44,86.46,86.42,86.43,191518.0,86.1169,86.1368,86.097,86.1069,191518.0
2025-05-16 15:45:00,86.42,86.45,86.38,86.42,436985.0,86.097,86.1268,86.0571,86.097,436985.0
2025-05-16 15:50:00,86.41,86.41,86.34,86.34,434715.0,86.087,86.087,86.0173,86.0173,434715.0
2025-05-16 15:55:00,86.34,86.38,86.27,86.29,1273545.0,86.0173,86.0571,85.9475,85.9674,1273545.0
2025-05-19 09:30:00,84.91,84.97,84.83,84.94,2039163.0,84.5926,84.6524,84.5129,84.6225,2039163.0
2025-05-19 09:35:00,84.94,85.09,84.91,85.08,1719828.0,84.6225,84.7719,84.5926,84.762,1719828.0
2025-05-19 09:40:00,85.08,85.22,85.06,85.07,817359.0,84.762,84.9014,84.742,84.752,817359.0
2025-05-19 09:45:00,85.08,85.08,84.96,85.01,948309.0,84.762,84.762,84.6424,84.6922,948309.0
2025-05-19 09:50:00,85.0,85.13,85.0,85.12,524624.0,84.6823,84.8118,84.6823,84.8018,524624.0
2025-05-19 09:55:00,85.12,85.16,85.07,85.13,625534.0,84.8018,84.8417,84.752,84.8118,625534.0
2025-05-19 10:00:00,85.13,85.15,85.06,85.09,692838.0,84.8118,84.8317,84.742,84.7719,692838.0
2025-05-19 10:05:00,85.08,85.1,85.02,85.1,854612.0,84.762,84.7819,84.7022,84.7819,854612.0
2025-05-19 10:10:00,85.1,85.13,85.06,85.13,620343.0,84.7819,84.8118,84.742,84.8118,620343.0
2025-05-19 10:15:00,85.13,85.23,85.11,85.23,610987.0,84.8118,84.9114,84.7918,84.9114,610987.0
2025-05-19 10:20:00,85.23,85.25,85.15,85.18,755126.0,84.9114,84.9313,84.8317,84.8616,755126.0
2025-05-19 10:25:00,85.19,85.25,85.17,85.22,447037.0,84.8716,84.9313,84.8516,84.9014,447037.0
2025-05-19 10:30:00,85.22,85.32,85.19,85.19,707849.0,84.9014,85.0011,84.8716,84.8716,707849.0
2025-05-19 10:35:00,85.2,85.29,85.19,85.29,596799.0,84.8815,84.9712,84.8716,84.9712,596799.0
2025-05-19 10:40:00,85.28,85.34,85.26,85.31,548931.0,84.9612,85.021,84.9413,84.9911,548931.0
2025-05-19 10:45:00,85.31,85.39,85.3,85.36,666367.0,84.9911,85.0708,84.9811,85.0409,666367.0
2025-05-19 10:50:00,85.36,85.45,85.35,85.42,777382.0,85.0409,85.1306,85.031,85.1007,777382.0
2025-05-19 10:55:00,85.42,85.5,85.36,85.37,768395.0,85.1007,85.1804,85.0409,85.0509,768395.0
2025-05-19 11:00:00,85.36,85.46,85.35,85.45,424967.0,85.0409,85.1405,85.031,85.1306,424967.0
2025-05-19 11:05:00,85.45,85.46,85.41,85.45,556809.0,85.1306,85.1405,85.0907,85.1306,556809.0
2025-05-19 11:10:00,85.45,85.55,85.44,85.54,564840.0,85.1306,85.2302,85.1206,85.2202,564840.0
2025-05-19 11:15:00,85.54,85.61,85.5,85.59,338201.0,85.2202,85.29,85.1804,85.2701,338201.0
2025-05-19 11:20:00,85.58,85.63,85.56,85.61,414665.0,85.2601,85.3099,85.2402,85.29,414665.0
2025-05-19 11:25:00,85.6,85.63,85.5,85.51,364973.0,85.28,85.3099,85.1804,85.1904,364973.0
2025-05-19 11:30:00,85.51,85.56,85.45,85.45,416834.0,85.1904,85.2402,85.1306,85.1306,416834.0
2025-05-19 11:35:00,85.46,85.53,85.46,85.52,346738.0,85.1405,85.2103,85.1405,85.2003,346738.0
2025-05-19 11:40:00,85.52,85.57,85.5,85.52,272787.0,85.2003,85.2501,85.1804,85.2003,272787.0
2025-05-19 11:45:00,85.52,85.54,85.42,85.42,402705.0,85.2003,85.2202,85.1007,85.1007,402705.0
2025-05-19 11:50:00,85.42,85.48,85.42,85.45,226529.0,85.1007,85.1605,85.1007,85.1306,226529.0
2025-05-19 11:55:00,85.44,85.5,84.87,85.48,390605.0,85.1206,85.1804,84.5527,85.1605,390605.0
2025-05-19 12:00:00,85.49,85.52,85.47,85.51,144227.0,85.1704,85.2003,85.1505,85.1904,144227.0
2025-05-19 12:05:00,85.51,85.55,85.46,85.54,624393.0,85.1904,85.2302,85.1405,85.2202,624393.0
2025-05-19 12:10:00,85.54,85.54,85.51,85.51,132664.0,85.2202,85.2202,85.1904,85.1904,132664.0
2025-05-19 12:15:00,85.52,85.55,85.51,85.54,257253.0,85.2003,85.2302,85.1904,85.2202,257253.0
2025-05-19 12:20:00,85.55,85.6,85.55,85.56,219977.0,85.2302,85.28,85.2302,85.2402,219977.0
2025-05-19 12:25:00,85.55,85.66,85.53,85.66,307893.0,85.2302,85.3398,85.2103,85.3398,307893.0
2025-05-19 12:30:00,85.66,85.69,85.64,85.64,266543.0,85.3398,85.3697,85.3199,85.3199,266543.0
2025-05-19 12:35:00,85.64,85.65,85.59,85.64,139278.0,85.3199,85.3298,85.2701,85.3199,139278.0
2025-05-19 12:40:00,85.64,85.69,85.63,85.68,348136.0,85.3199,85.3697,85.3099,85.3597,348136.0
2025-05-19 12:45:00,85.68,85.72,85.66,85.7,231232.0,85.3597,85.3996,85.3398,85.3796,231232.0
2025-05-19 12:50:00,85.71,85.81,85.7,85.74,455015.0,85.3896,85.4892,85.3796,85.4195,455015.0
2025-05-19 12:55:00,85.74,85.75,85.67,85.69,309356.0,85.4195,85.4295,85.3498,85.3697,309356.0
2025-05-19 13:00:00,85.69,85.76,85.67,85.73,358636.0,85.3697,85.4394,85.3498,85.4095,358636.0
2025-05-19 13:05:00,85.74,85.74,85.64,85.67,234018.0,85.4195,85.4195,85.3199,85.3498,234018.0
2025-05-19 13:10:00,85.67,85.67,85.51,85.55,536258.0,85.3498,85.3498,85.1904,85.2302,536258.0
2025-05-19 13:15:00,85.55,85.6,85.53,85.59,251330.0,85.2302,85.28,85.2103,85.2701,251330.0
2025-05-19 13:20:00,85.59,85.59,85.53,85.55,170010.0,85.2701,85.2701,85.2103,85.2302,170010.0
2025-05-19 13:25:00,85.54,85.79,85.52,85.76,1046435.0,85.2202,85.4693,85.2003,85.4394,1046435.0
2025-05-19 13:30:00,85.75,85.81,85.74,85.77,489232.0,85.4295,85.4892,85.4195,85.4494,489232.0
2025-05-19 13:35:00,85.77,85.79,85.74,85.77,242649.0,85.4494,85.4693,85.4195,85.4494,242649.0
2025-05-19 13:40:00,85.77,85.84,85.73,85.74,322681.0,85.4494,85.5191,85.4095,85.4195,322681.0
2025-05-19 13:45:00,85.75,85.77,85.66,85.72,324477.0,85.4295,85.4494,85.3398,85.3996,324477.0
2025-05-19 13:50:00,85.73,85.73,85.65,85.71,184113.0,85.4095,85.4095,85.3298,85.3896,184113.0
2025-05-19 13:55:00,85.71,85.73,85.69,85.72,138597.0,85.3896,85.4095,85.3697,85.3996,138597.0
2025-05-19 14:00:00,85.72,85.77,85.62,85.65,421869.0,85.3996,85.4494,85.2999,85.3298,421869.0
2025-05-19 14:05:00,85.64,85.69,85.6,85.69,299822.0,85.3199,85.3697,85.28,85.3697,299822.0
2025-05-19 14:10:00,85.69,85.72,85.64,85.66,457565.0,85.3697,85.3996,85.3199,85.3398,457565.0
2025-05-19 14:15:00,85.67,85.78,85.67,85.74,251113.0,85.3498,85.4593,85.3498,85.4195,251113.0
2025-05-19 14:20:00,85.73,85.78,85.73,85.77,189416.0,85.4095,85.4593,85.4095,85.4494,189416.0
2025-05-19 14:25:00,85.77,85.78,85.73,85.77,209786.0,85.4494,85.4593,85.4095,85.4494,209786.0
2025-05-19 14:30:00,85.77,85.77,85.72,85.75,133883.0,85.4494,85.4494,85.3996,85.4295,133883.0
2025-05-19 14:35:00,85.75,85.82,85.73,85.81,209888.0,85.4295,85.4992,85.4095,85.4892,209888.0
2025-05-19 14:40:00,85.8,85.89,85.8,85.87,316820.0,85.4793,85.5689,85.4793,85.549,316820.0
2025-05-19 14:45:00,85.86,85.9,85.83,85.85,262008.0,85.539,85.5789,85.5092,85.5291,262008.0
2025-05-19 14:50:00,85.86,85.87,85.83,85.87,143319.0,85.539,85.549,85.5092,85.549,143319.0
2025-05-19 14:55:00,85.87,85.87,85.78,85.81,397541.0,85.549,85.549,85.4593,85.4892,397541.0
2025-05-19 15:00:00,85.81,85.9,85.81,85.89,296061.0,85.4892,85.5789,85.4892,85.5689,296061.0
2025-05-19 15:05:00,85.9,85.93,85.88,85.92,292548.0,85.5789,85.6088,85.559,85.5988,292548.0
2025-05-19 15:10:00,85.92,86.0,85.92,85.98,395213.0,85.5988,85.6785,85.5988,85.6586,395213.0
2025-05-19 15:15:00,85.98,86.1,85.97,86.09,1019614.0,85.6586,85.7781,85.6486,85.7682,1019614.0
2025-05-19 15:20:00,86.08,86.09,86.03,86.06,657356.0,85.7582,85.7682,85.7084,85.7383,657356.0
2025-05-19 15:25:00,86.05,86.06,86.0,86.02,266201.0,85.7283,85.7383,85.6785,85.6984,266201.0
2025-05-19 15:30:00,86.02,86.04,85.99,85.99,288120.0,85.6984,85.7184,85.6686,85.6686,288120.0
2025-05-19 15:35:00,86.0,86.02,85.98,85.98,316977.0,85.6785,85.6984,85.6586,85.6586,316977.0
2025-05-19 15:40:00,85.98,86.05,85.98,86.03,141036.0,85.6586,85.7283,85.6586,85.7084,141036.0
2025-05-19 15:45:00,86.03,86.04,86.0,86.03,342867.0,85.7084,85.7184,85.6785,85.7084,342867.0
2025-05-19 15:50:00,86.03,86.07,86.0,86.07,383925.0,85.7084,85.7483,85.6785,85.7483,383925.0
2025-05-19 15:55:00,86.07,86.12,86.04,86.04,2461024.0,85.7483,85.7981,85.7184,85.7184,2461024.0
2025-05-20 09:30:00,85.42,85.44,85.3,85.31,781733.0,85.1007,85.1206,84.9811,84.9911,781733.0
2025-05-20 09:35:00,85.31,85.32,85.16,85.19,1206928.0,84.9911,85.0011,84.8417,84.8716,1206928.0
2025-05-20 09:40:00,85.19,85.19,85.06,85.11,1240643.0,84.8716,84.8716,84.742,84.7918,1240643.0
2025-05-20 09:45:00,85.11,85.24,85.09,85.17,1308167.0,84.7918,84.9214,84.7719,84.8516,1308167.0
2025-05-20 09:50:00,85.18,85.27,85.16,85.23,535498.0,84.8616,84.9513,84.8417,84.9114,535498.0
2025-05-20 09:55:00,85.24,85.26,85.15,85.21,703291.0,84.9214,84.9413,84.8317,84.8915,703291.0
2025-05-20 10:00:00,85.22,85.39,85.21,85.38,751095.0,84.9014,85.0708,84.8915,85.0608,751095.0
2025-05-20 10:05:00,85.37,85.41,85.33,85.36,556291.0,85.0509,85.0907,85.011,85.0409,556291.0
2025-05-20 10:10:00,85.36,85.41,85.36,85.4,364642.0,85.0409,85.0907,85.0409,85.0808,364642.0
2025-05-20 10:15:00,85.39,85.42,85.34,85.37,413162.0,85.0708,85.1007,85.021,85.0509,413162.0
2025-05-20 10:20:00,85.36,85.44,85.33,85.42,273472.0,85.0409,85.1206,85.011,85.1007,273472.0
2025-05-20 10:25:00,85.42,85.43,85.34,85.39,535766.0,85.1007,85.1107,85.021,85.0708,535766.0
2025-05-20 10:30:00,85.38,85.44,85.33,85.44,356111.0,85.0608,85.1206,85.011,85.1206,356111.0
2025-05-20 10:35:00,85.44,85.49,85.38,85.42,266096.0,85.1206,85.1704,85.0608,85.1007,266096.0
2025-05-20 10:40:00,85.43,85.47,85.33,85.34,240187.0,85.1107,85.1505,85.011,85.021,240187.0
2025-05-20 10:45:00,85.34,85.42,85.33,85.4,238352.0,85.021,85.1007,85.011,85.0808,238352.0
2025-05-20 10:50:00,85.4,85.47,85.4,85.42,375980.0,85.0808,85.1505,85.0808,85.1007,375980.0
2025-05-20 10:55:00,85.43,85.5,85.42,85.48,266920.0,85.1107,85.1804,85.1007,85.1605,266920.0
2025-05-20 11:00:00,85.47,85.53,85.44,85.52,328400.0,85.1505,85.2103,85.1206,85.2003,328400.0
2025-05-20 11:05:00,85.52,85.54,85.48,85.5,390356.0,85.2003,85.2202,85.1605,85.1804,390356.0
2025-05-20 11:10:00,85.5,85.55,85.46,85.51,357454.0,85.1804,85.2302,85.1405,85.1904,357454.0
2025-05-20 11:15:00,85.51,85.6,85.5,85.55,251319.0,85.1904,85.28,85.1804,85.2302,251319.0
2025-05-20 11:20:00,85.55,85.57,85.53,85.56,218652.0,85.2302,85.2501,85.2103,85.2402,218652.0
2025-05-20 11:25:00,85.56,85.57,85.48,85.5,234699.0,85.2402,85.2501,85.1605,85.1804,234699.0
2025-05-20 11:30:00,85.5,85.54,85.5,85.52,132386.0,85.1804,85.2202,85.1804,85.2003,132386.0
2025-05-20 11:35:00,85.51,85.52,85.41,85.42,690891.0,85.1904,85.2003,85.0907,85.1007,690891.0
2025-05-20 11:40:00,85.42,85.42,85.38,85.4,335537.0,85.1007,85.1007,85.0608,85.0808,335537.0
2025-05-20 11:45:00,85.4,85.44,85.36,85.36,358703.0,85.0808,85.1206,85.0409,85.0409,358703.0
2025-05-20 11:50:00,85.37,85.39,85.33,85.38,326233.0,85.0509,85.0708,85.011,85.0608,326233.0
2025-05-20 11:55:00,85.38,85.42,85.31,85.32,446694.0,85.0608,85.1007,84.9911,85.0011,446694.0
2025-05-20 12:00:00,85.31,85.37,85.3,85.31,216149.0,84.9911,85.0509,84.9811,84.9911,216149.0
2025-05-20 12:05:00,85.31,85.32,85.23,85.29,547077.0,84.9911,85.0011,84.9114,84.9712,547077.0
2025-05-20 12:10:00,85.3,85.33,85.27,85.3,290074.0,84.9811,85.011,84.9513,84.9811,290074.0
2025-05-20 12:15:00,85.3,85.35,85.28,85.33,185134.0,84.9811,85.031,84.9612,85.011,185134.0
2025-05-20 12:20:00,85.34,85.39,85.32,85.39,251057.0,85.021,85.0708,85.0011,85.0708,251057.0
2025-05-20 12:25:00,85.39,85.4,85.36,85.38,185202.0,85.0708,85.0808,85.0409,85.0608,185202.0
2025-05-20 12:30:00,85.38,85.38,85.34,85.36,220482.0,85.0608,85.0608,85.021,85.0409,220482.0
2025-05-20 12:35:00,85.35,85.4,85.33,85.39,150842.0,85.031,85.0808,85.011,85.0708,150842.0
2025-05-20 12:40:00,85.39,85.42,85.37,85.39,196417.0,85.0708,85.1007,85.0509,85.0708,196417.0
2025-05-20 12:45:00,85.4,85.49,85.4,85.47,122264.0,85.0808,85.1704,85.0808,85.1505,122264.0
2025-05-20 12:50:00,85.48,85.49,85.43,85.47,112106.0,85.1605,85.1704,85.1107,85.1505,112106.0
2025-05-20 12:55:00,85.46,85.5,85.45,85.5,100598.0,85.1405,85.1804,85.1306,85.1804,100598.0
2025-05-20 13:00:00,85.49,85.55,85.49,85.52,226284.0,85.1704,85.2302,85.1704,85.2003,226284.0
2025-05-20 13:05:00,85.53,85.53,85.44,85.47,264375.0,85.2103,85.2103,85.1206,85.1505,264375.0
2025-05-20 13:10:00,85.47,85.53,85.46,85.53,201315.0,85.1505,85.2103,85.1405,85.2103,201315.0
2025-05-20 13:15:00,85.53,85.6,85.51,85.57,257298.0,85.2103,85.28,85.1904,85.2501,257298.0
2025-05-20 13:20:00,85.57,85.6,85.54,85.54,315458.0,85.2501,85.28,85.2202,85.2202,315458.0
2025-05-20 13:25:00,85.55,85.58,85.53,85.56,222625.0,85.2302,85.2601,85.2103,85.2402,222625.0
2025-05-20 13:30:00,85.56,85.56,85.47,85.5,165771.0,85.2402,85.2402,85.1505,85.1804,165771.0
2025-05-20 13:35:00,85.51,85.52,85.45,85.49,375814.0,85.1904,85.2003,85.1306,85.1704,375814.0
2025-05-20 13:40:00,85.48,85.5,85.47,85.5,195273.0,85.1605,85.1804,85.1505,85.1804,195273.0
2025-05-20 13:45:00,85.49,85.52,85.48,85.5,129700.0,85.1704,85.2003,85.1605,85.1804,129700.0
2025-05-20 13:50:00,85.5,85.5,85.44,85.47,81407.0,85.1804,85.1804,85.1206,85.1505,81407.0
2025-05-20 13:55:00,85.47,85.47,85.45,85.46,76128.0,85.1505,85.1505,85.1306,85.1405,76128.0
2025-05-20 14:00:00,85.47,85.47,85.38,85.39,181995.0,85.1505,85.1505,85.0608,85.0708,181995.0
2025-05-20 14:05:00,85.39,85.44,85.38,85.42,104181.0,85.0708,85.1206,85.0608,85.1007,104181.0
2025-05-20 14:10:00,85.42,85.43,85.4,85.42,158365.0,85.1007,85.1107,85.0808,85.1007,158365.0
2025-05-20 14:15:00,85.41,85.46,85.41,85.42,156943.0,85.0907,85.1405,85.0907,85.1007,156943.0
2025-05-20 14:20:00,85.42,85.51,85.41,85.5,193844.0,85.1007,85.1904,85.0907,85.1804,193844.0
2025-05-20 14:25:00,85.5,85.54,85.46,85.5,230014.0,85.1804,85.2202,85.1405,85.1804,230014.0
2025-05-20 14:30:00,85.51,85.51,85.42,85.45,331384.0,85.1904,85.1904,85.1007,85.1306,331384.0
2025-05-20 14:35:00,85.45,85.46,85.4,85.46,198625.0,85.1306,85.1405,85.0808,85.1405,198625.0
2025-05-20 14:40:00,85.45,85.49,85.44,85.48,96023.0,85.1306,85.1704,85.1206,85.1605,96023.0
2025-05-20 14:45:00,85.47,85.49,85.46,85.48,160417.0,85.1505,85.1704,85.1405,85.1605,160417.0
2025-05-20 14:50:00,85.47,85.51,85.45,85.51,369338.0,85.1505,85.1904,85.1306,85.1904,369338.0
2025-05-20 14:55:00,85.5,85.51,85.44,85.47,259895.0,85.1804,85.1904,85.1206,85.1505,259895.0
2025-05-20 15:00:00,85.47,85.53,85.44,85.52,453157.0,85.1505,85.2103,85.1206,85.2003,453157.0
2025-05-20 15:05:00,85.52,85.55,85.5,85.53,199311.0,85.2003,85.2302,85.1804,85.2103,199311.0
2025-05-20 15:10:00,85.53,85.53,85.49,85.51,96775.0,85.2103,85.2103,85.1704,85.1904,96775.0
2025-05-20 15:15:00,85.51,85.52,85.48,85.48,237647.0,85.1904,85.2003,85.1605,85.1605,237647.0
2025-05-20 15:20:00,85.49,85.51,85.44,85.47,109979.0,85.1704,85.1904,85.1206,85.1505,109979.0
2025-05-20 15:25:00,85.47,85.5,85.46,85.47,120013.0,85.1505,85.1804,85.1405,85.1505,120013.0
2025-05-20 15:30:00,85.47,85.48,85.43,85.44,187904.0,85.1505,85.1605,85.1107,85.1206,187904.0
2025-05-20 15:35:00,85.45,85.48,85.43,85.46,444637.0,85.1306,85.1605,85.1107,85.1405,444637.0
2025-05-20 15:40:00,85.46,85.48,85.44,85.48,165883.0,85.1405,85.1605,85.1206,85.1605,165883.0
2025-05-20 15:45:00,85.48,85.48,85.38,85.4,426334.0,85.1605,85.1605,85.0608,85.0808,426334.0
2025-05-20 15:50:00,85.4,85.42,85.31,85.39,859880.0,85.0808,85.1007,84.9911,85.0708,859880.0
2025-05-20 15:55:00,85.39,85.44,85.35,85.43,1579159.0,85.0708,85.1206,85.031,85.1107,1579159.0
2025-05-21 09:30:00,84.68,84.79,84.65,84.79,1345546.0,84.3635,84.473,84.3336,84.473,1345546.0
2025-05-21 09:35:00,84.79,84.9,84.77,84.9,830873.0,84.473,84.5826,84.4531,84.5826,830873.0
2025-05-21 09:40:00,84.9,84.9,84.78,84.83,662861.0,84.5826,84.5826,84.4631,84.5129,662861.0
2025-05-21 09:45:00,84.83,84.93,84.82,84.93,621189.0,84.5129,84.6125,84.5029,84.6125,621189.0
2025-05-21 09:50:00,84.94,84.97,84.9,84.91,832460.0,84.6225,84.6524,84.5826,84.5926,832460.0
2025-05-21 09:55:00,84.91,84.92,84.83,84.85,358526.0,84.5926,84.6026,84.5129,84.5328,358526.0
2025-05-21 10:00:00,84.84,84.87,84.78,84.83,457011.0,84.5229,84.5527,84.4631,84.5129,457011.0
2025-05-21 10:05:00,84.84,84.94,84.8,84.92,673031.0,84.5229,84.6225,84.483,84.6026,673031.0
2025-05-21 10:10:00,84.92,84.96,84.91,84.95,164934.0,84.6026,84.6424,84.5926,84.6324,164934.0
2025-05-21 10:15:00,84.95,84.97,84.91,84.94,184841.0,84.6324,84.6524,84.5926,84.6225,184841.0
2025-05-21 10:20:00,84.94,84.97,84.9,84.95,534960.0,84.6225,84.6524,84.5826,84.6324,534960.0
2025-05-21 10:25:00,84.95,84.98,84.89,84.89,707821.0,84.6324,84.6623,84.5727,84.5727,707821.0
2025-05-21 10:30:00,84.9,84.93,84.8,84.81,325680.0,84.5826,84.6125,84.483,84.493,325680.0
2025-05-21 10:35:00,84.81,84.87,84.8,84.87,451110.0,84.493,84.5527,84.483,84.5527,451110.0
2025-05-21 10:40:00,84.87,84.9,84.73,84.75,1013878.0,84.5527,84.5826,84.4133,84.4332,1013878.0
2025-05-21 10:45:00,84.75,84.81,84.72,84.81,351192.0,84.4332,84.493,84.4033,84.493,351192.0
2025-05-21 10:50:00,84.8,84.88,84.79,84.86,411345.0,84.483,84.5627,84.473,84.5428,411345.0
2025-05-21 10:55:00,84.87,85.02,84.86,84.98,756610.0,84.5527,84.7022,84.5428,84.6623,756610.0
2025-05-21 11:00:00,84.98,85.0,84.9,84.97,447621.0,84.6623,84.6823,84.5826,84.6524,447621.0
2025-05-21 11:05:00,84.97,84.99,84.91,84.92,256279.0,84.6524,84.6723,84.5926,84.6026,256279.0
2025-05-21 11:10:00,84.92,84.99,84.89,84.98,350204.0,84.6026,84.6723,84.5727,84.6623,350204.0
2025-05-21 11:15:00,84.97,85.06,84.97,85.03,413584.0,84.6524,84.742,84.6524,84.7121,413584.0
2025-05-21 11:20:00,85.04,85.04,84.96,84.97,176215.0,84.7221,84.7221,84.6424,84.6524,176215.0
2025-05-21 11:25:00,84.97,84.97,84.86,84.86,356140.0,84.6524,84.6524,84.5428,84.5428,356140.0
2025-05-21 11:30:00,84.86,84.89,84.79,84.83,370774.0,84.5428,84.5727,84.473,84.5129,370774.0
2025-05-21 11:35:00,84.83,84.86,84.8,84.85,224278.0,84.5129,84.5428,84.483,84.5328,224278.0
2025-05-21 11:40:00,84.85,84.89,84.83,84.89,262111.0,84.5328,84.5727,84.5129,84.5727,262111.0
2025-05-21 11:45:00,84.89,84.89,84.81,84.82,436139.0,84.5727,84.5727,84.493,84.5029,436139.0
2025-05-21 11:50:00,84.82,84.88,84.79,84.86,344075.0,84.5029,84.5627,84.473,84.5428,344075.0
2025-05-21 11:55:00,84.87,84.89,84.75,84.76,380257.0,84.5527,84.5727,84.4332,84.4432,380257.0
2025-05-21 12:00:00,84.75,84.78,84.72,84.73,427209.0,84.4332,84.4631,84.4033,84.4133,427209.0
2025-05-21 12:05:00,84.72,84.75,84.68,84.73,492503.0,84.4033,84.4332,84.3635,84.4133,492503.0
2025-05-21 12:10:00,84.74,84.76,84.72,84.75,238987.0,84.4232,84.4432,84.4033,84.4332,238987.0
2025-05-21 12:15:00,84.75,84.79,84.72,84.77,436177.0,84.4332,84.473,84.4033,84.4531,436177.0
2025-05-21 12:20:00,84.77,84.8,84.75,84.8,275743.0,84.4531,84.483,84.4332,84.483,275743.0
2025-05-21 12:25:00,84.79,84.81,84.77,84.8,210028.0,84.473,84.493,84.4531,84.483,210028.0
2025-05-21 12:30:00,84.81,84.83,84.79,84.81,288764.0,84.493,84.5129,84.473,84.493,288764.0
2025-05-21 12:35:00,84.81,84.83,84.76,84.78,382306.0,84.493,84.5129,84.4432,84.4631,382306.0
2025-05-21 12:40:00,84.77,84.78,84.75,84.78,273346.0,84.4531,84.4631,84.4332,84.4631,273346.0
2025-05-21 12:45:00,84.78,84.79,84.74,84.77,261137.0,84.4631,84.473,84.4232,84.4531,261137.0
2025-05-21 12:50:00,84.78,84.79,84.76,84.79,337327.0,84.4631,84.473,84.4432,84.473,337327.0
2025-05-21 12:55:00,84.79,84.81,84.74,84.75,552130.0,84.473,84.493,84.4232,84.4332,552130.0
2025-05-21 13:00:00,84.75,84.76,84.53,84.55,1783110.0,84.4332,84.4432,84.214,84.2339,1783110.0
2025-05-21 13:05:00,84.55,84.62,84.32,84.34,1569831.0,84.2339,84.3037,84.0048,84.0247,1569831.0
2025-05-21 13:10:00,84.33,84.4,84.32,84.34,1592868.0,84.0148,84.0845,84.0048,84.0247,1592868.0
2025-05-21 13:15:00,84.35,84.36,84.13,84.15,2039630.0,84.0347,84.0447,83.8155,83.8354,2039630.0
2025-05-21 13:20:00,84.15,84.17,84.0,84.03,1590102.0,83.8354,83.8554,83.686,83.7159,1590102.0
2025-05-21 13:25:00,84.03,84.09,83.92,83.92,1356326.0,83.7159,83.7757,83.6063,83.6063,1356326.0
2025-05-21 13:30:00,83.92,84.11,83.76,84.05,2742271.0,83.6063,83.7956,83.4469,83.7358,2742271.0
2025-05-21 13:35:00,84.05,84.22,84.03,84.17,1492890.0,83.7358,83.9052,83.7159,83.8554,1492890.0
2025-05-21 13:40:00,84.17,84.21,84.06,84.07,1394627.0,83.8554,83.8952,83.7458,83.7557,1394627.0
2025-05-21 13:45:00,84.07,84.07,83.94,83.97,849898.0,83.7557,83.7557,83.6262,83.6561,849898.0
2025-05-21 13:50:00,83.98,84.06,83.95,83.98,1178953.0,83.6661,83.7458,83.6362,83.6661,1178953.0
2025-05-21 13:55:00,83.98,84.0,83.92,83.95,1073283.0,83.6661,83.686,83.6063,83.6362,1073283.0
2025-05-21 14:00:00,83.95,83.97,83.85,83.87,921774.0,83.6362,83.6561,83.5366,83.5565,921774.0
2025-05-21 14:05:00,83.87,83.99,83.85,83.99,1605079.0,83.5565,83.676,83.5366,83.676,1605079.0
2025-05-21 14:10:00,83.98,84.02,83.95,84.0,928412.0,83.6661,83.7059,83.6362,83.686,928412.0
2025-05-21 14:15:00,84.0,84.03,83.94,83.98,558713.0,83.686,83.7159,83.6262,83.6661,558713.0
2025-05-21 14:20:00,83.97,83.98,83.91,83.98,503645.0,83.6561,83.6661,83.5963,83.6661,503645.0
2025-05-21 14:25:00,83.97,84.01,83.94,83.97,513831.0,83.6561,83.696,83.6262,83.6561,513831.0
2025-05-21 14:30:00,83.96,84.0,83.92,84.0,616368.0,83.6461,83.686,83.6063,83.686,616368.0
2025-05-21 14:35:00,83.99,84.06,83.99,84.05,1051856.0,83.676,83.7458,83.676,83.7358,1051856.0
2025-05-21 14:40:00,84.05,84.06,84.0,84.02,623090.0,83.7358,83.7458,83.686,83.7059,623090.0
2025-05-21 14:45:00,84.03,84.04,83.87,83.91,747538.0,83.7159,83.7258,83.5565,83.5963,747538.0
2025-05-21 14:50:00,83.91,83.91,83.84,83.84,841318.0,83.5963,83.5963,83.5266,83.5266,841318.0
2025-05-21 14:55:00,83.84,83.89,83.82,83.84,780091.0,83.5266,83.5764,83.5067,83.5266,780091.0
2025-05-21 15:00:00,83.84,83.92,83.82,83.92,688320.0,83.5266,83.6063,83.5067,83.6063,688320.0
2025-05-21 15:05:00,83.92,83.94,83.88,83.9,457102.0,83.6063,83.6262,83.5664,83.5864,457102.0
2025-05-21 15:10:00,83.9,83.95,83.88,83.95,848414.0,83.5864,83.6362,83.5664,83.6362,848414.0
2025-05-21 15:15:00,83.95,83.99,83.93,83.98,456237.0,83.6362,83.676,83.6163,83.6661,456237.0
2025-05-21 15:20:00,83.98,84.02,83.92,83.97,477995.0,83.6661,83.7059,83.6063,83.6561,477995.0
2025-05-21 15:25:00,83.97,84.01,83.96,83.98,660706.0,83.6561,83.696,83.6461,83.6661,660706.0
2025-05-21 15:30:00,83.99,84.0,83.94,83.95,350324.0,83.676,83.686,83.6262,83.6362,350324.0
2025-05-21 15:35:00,83.95,84.0,83.94,83.98,463673.0,83.6362,83.686,83.6262,83.6661,463673.0
2025-05-21 15:40:00,83.98,83.99,83.89,83.94,681977.0,83.6661,83.676,83.5764,83.6262,681977.0
2025-05-21 15:45:00,83.94,83.97,83.93,83.95,872389.0,83.6262,83.6561,83.6163,83.6362,872389.0
2025-05-21 15:50:00,83.95,84.04,83.94,84.02,1925854.0,83.6362,83.7258,83.6262,83.7059,1925854.0
2025-05-21 15:55:00,84.02,84.02,83.94,83.94,3395019.0,83.7059,83.7059,83.6262,83.6262,3395019.0
2025-05-22 09:30:00,83.52,83.54,83.32,83.44,1548842.0,83.2078,83.2277,83.0085,83.1281,1548842.0
2025-05-22 09:35:00,83.45,83.55,83.43,83.55,1011807.0,83.1381,83.2377,83.1181,83.2377,1011807.0
2025-05-22 09:40:00,83.55,83.56,83.44,83.54,952716.0,83.2377,83.2476,83.1281,83.2277,952716.0
2025-05-22 09:45:00,83.54,83.54,83.29,83.37,1029969.0,83.2277,83.2277,82.9787,83.0584,1029969.0
2025-05-22 09:50:00,83.36,83.57,83.31,83.54,858664.0,83.0484,83.2576,82.9986,83.2277,858664.0
2025-05-22 09:55:00,83.53,83.59,83.45,83.51,853362.0,83.2178,83.2775,83.1381,83.1978,853362.0
2025-05-22 10:00:00,83.5,83.75,83.47,83.67,1261872.0,83.1879,83.4369,83.158,83.3572,1261872.0
2025-05-22 10:05:00,83.68,83.78,83.67,83.75,832752.0,83.3672,83.4668,83.3572,83.4369,832752.0
2025-05-22 10:10:00,83.74,83.8,83.68,83.7,1463678.0,83.427,83.4867,83.3672,83.3871,1463678.0
2025-05-22 10:15:00,83.7,83.72,83.58,83.67,1069415.0,83.3871,83.407,83.2676,83.3572,1069415.0
2025-05-22 10:20:00,83.67,83.67,83.53,83.61,945186.0,83.3572,83.3572,83.2178,83.2975,945186.0
2025-05-22 10:25:00,83.62,83.69,83.58,83.59,472370.0,83.3074,83.3772,83.2676,83.2775,472370.0
2025-05-22 10:30:00,83.59,83.65,83.53,83.59,520351.0,83.2775,83.3373,83.2178,83.2775,520351.0
2025-05-22 10:35:00,83.6,83.67,83.56,83.62,463409.0,83.2875,83.3572,83.2476,83.3074,463409.0
2025-05-22 10:40:00,83.62,83.69,83.52,83.66,823612.0,83.3074,83.3772,83.2078,83.3473,823612.0
2025-05-22 10:45:00,83.66,83.7,83.56,83.58,588943.0,83.3473,83.3871,83.2476,83.2676,588943.0
2025-05-22 10:50:00,83.57,83.63,83.54,83.58,439346.0,83.2576,83.3174,83.2277,83.2676,439346.0
2025-05-22 10:55:00,83.58,83.71,83.57,83.68,583092.0,83.2676,83.3971,83.2576,83.3672,583092.0
2025-05-22 11:00:00,83.68,83.72,83.6,83.6,558698.0,83.3672,83.407,83.2875,83.2875,558698.0
2025-05-22 11:05:00,83.6,83.66,83.55,83.61,522227.0,83.2875,83.3473,83.2377,83.2975,522227.0
2025-05-22 11:10:00,83.62,83.68,83.57,83.67,499420.0,83.3074,83.3672,83.2576,83.3572,499420.0
2025-05-22 11:15:00,83.67,83.68,83.59,83.66,346850.0,83.3572,83.3672,83.2775,83.3473,346850.0
2025-05-22 11:20:00,83.65,83.86,83.63,83.81,790343.0,83.3373,83.5465,83.3174,83.4967,790343.0
2025-05-22 11:25:00,83.81,84.0,83.78,83.98,970728.0,83.4967,83.686,83.4668,83.6661,970728.0
2025-05-22 11:30:00,83.98,84.0,83.93,83.99,907051.0,83.6661,83.686,83.6163,83.676,907051.0
2025-05-22 11:35:00,84.0,84.1,83.97,84.03,1244027.0,83.686,83.7856,83.6561,83.7159,1244027.0
2025-05-22 11:40:00,84.03,84.07,84.0,84.05,659401.0,83.7159,83.7557,83.686,83.7358,659401.0
2025-05-22 11:45:00,84.05,84.11,84.03,84.04,610880.0,83.7358,83.7956,83.7159,83.7258,610880.0
2025-05-22 11:50:00,84.04,84.06,84.0,84.03,473050.0,83.7258,83.7458,83.686,83.7159,473050.0
2025-05-22 11:55:00,84.02,84.09,83.99,84.09,528022.0,83.7059,83.7757,83.676,83.7757,528022.0
2025-05-22 12:00:00,84.09,84.13,84.05,84.11,598600.0,83.7757,83.8155,83.7358,83.7956,598600.0
2025-05-22 12:05:00,84.11,84.2,84.1,84.18,615813.0,83.7956,83.8853,83.7856,83.8653,615813.0
2025-05-22 12:10:00,84.18,84.3,84.17,84.29,1893295.0,83.8653,83.9849,83.8554,83.9749,1893295.0
2025-05-22 12:15:00,84.29,84.33,84.24,84.25,930994.0,83.9749,84.0148,83.9251,83.9351,930994.0
2025-05-22 12:20:00,84.25,84.33,84.24,84.3,849339.0,83.9351,84.0148,83.9251,83.9849,849339.0
2025-05-22 12:25:00,84.29,84.31,84.18,84.2,674848.0,83.9749,83.9948,83.8653,83.8853,674848.0
2025-05-22 12:30:00,84.2,84.2,84.11,84.16,421993.0,83.8853,83.8853,83.7956,83.8454,421993.0
2025-05-22 12:35:00,84.15,84.17,84.13,84.15,386742.0,83.8354,83.8554,83.8155,83.8354,386742.0
2025-05-22 12:40:00,84.15,84.19,84.13,84.16,402667.0,83.8354,83.8753,83.8155,83.8454,402667.0
2025-05-22 12:45:00,84.16,84.16,84.11,84.13,343867.0,83.8454,83.8454,83.7956,83.8155,343867.0
2025-05-22 12:50:00,84.12,84.15,84.08,84.15,270329.0,83.8056,83.8354,83.7657,83.8354,270329.0
2025-05-22 12:55:00,84.15,84.15,84.08,84.12,206906.0,83.8354,83.8354,83.7657,83.8056,206906.0
2025-05-22 13:00:00,84.11,84.13,84.03,84.11,535108.0,83.7956,83.8155,83.7159,83.7956,535108.0
2025-05-22 13:05:00,84.11,84.21,84.11,84.2,392724.0,83.7956,83.8952,83.7956,83.8853,392724.0
2025-05-22 13:10:00,84.21,84.22,84.13,84.21,409128.0,83.8952,83.9052,83.8155,83.8952,409128.0
2025-05-22 13:15:00,84.21,84.34,84.19,84.21,775219.0,83.8952,84.0247,83.8753,83.8952,775219.0
2025-05-22 13:20:00,84.22,84.28,84.17,84.28,235837.0,83.9052,83.965,83.8554,83.965,235837.0
2025-05-22 13:25:00,84.28,84.31,84.25,84.29,430457.0,83.965,83.9948,83.9351,83.9749,430457.0
2025-05-22 13:30:00,84.28,84.29,84.23,84.28,393810.0,83.965,83.9749,83.9151,83.965,393810.0
2025-05-22 13:35:00,84.28,84.28,84.21,84.23,207583.0,83.965,83.965,83.8952,83.9151,207583.0
2025-05-22 13:40:00,84.23,84.25,84.19,84.23,205405.0,83.9151,83.9351,83.8753,83.9151,205405.0
2025-05-22 13:45:00,84.23,84.25,84.2,84.21,326483.0,83.9151,83.9351,83.8853,83.8952,326483.0
2025-05-22 13:50:00,84.21,84.22,84.19,84.22,232121.0,83.8952,83.9052,83.8753,83.9052,232121.0
2025-05-22 13:55:00,84.22,84.25,84.2,84.25,159491.0,83.9052,83.9351,83.8853,83.9351,159491.0
2025-05-22 14:00:00,84.25,84.3,84.24,84.29,329689.0,83.9351,83.9849,83.9251,83.9749,329689.0
2025-05-22 14:05:00,84.29,84.29,84.25,84.26,233798.0,83.9749,83.9749,83.9351,83.945,233798.0
2025-05-22 14:10:00,84.26,84.31,84.22,84.3,332088.0,83.945,83.9948,83.9052,83.9849,332088.0
2025-05-22 14:15:00,84.3,84.31,84.24,84.26,188048.0,83.9849,83.9948,83.9251,83.945,188048.0
2025-05-22 14:20:00,84.26,84.27,84.23,84.23,206021.0,83.945,83.955,83.9151,83.9151,206021.0
2025-05-22 14:25:00,84.23,84.26,84.21,84.23,311619.0,83.9151,83.945,83.8952,83.9151,311619.0
2025-05-22 14:30:00,84.23,84.27,84.19,84.2,218005.0,83.9151,83.955,83.8753,83.8853,218005.0
2025-05-22 14:35:00,84.2,84.23,84.19,84.23,197030.0,83.8853,83.9151,83.8753,83.9151,197030.0
2025-05-22 14:40:00,84.23,84.25,84.21,84.22,255644.0,83.9151,83.9351,83.8952,83.9052,255644.0
2025-05-22 14:45:00,84.21,84.26,84.2,84.25,209015.0,83.8952,83.945,83.8853,83.9351,209015.0
2025-05-22 14:50:00,84.25,84.26,84.21,84.23,227181.0,83.9351,83.945,83.8952,83.9151,227181.0
2025-05-22 14:55:00,84.23,84.24,84.18,84.2,292067.0,83.9151,83.9251,83.8653,83.8853,292067.0
2025-05-22 15:00:00,84.2,84.3,84.19,84.28,658096.0,83.8853,83.9849,83.8753,83.965,658096.0
2025-05-22 15:05:00,84.28,84.3,84.26,84.29,236643.0,83.965,83.9849,83.945,83.9749,236643.0
2025-05-22 15:10:00,84.3,84.33,84.28,84.31,217154.0,83.9849,84.0148,83.965,83.9948,217154.0
2025-05-22 15:15:00,84.31,84.37,84.3,84.31,330596.0,83.9948,84.0546,83.9849,83.9948,330596.0
2025-05-22 15:20:00,84.31,84.37,84.3,84.36,307239.0,83.9948,84.0546,83.9849,84.0447,307239.0
2025-05-22 15:25:00,84.36,84.38,84.33,84.34,446721.0,84.0447,84.0646,84.0148,84.0247,446721.0
2025-05-22 15:30:00,84.34,84.35,84.28,84.31,563210.0,84.0247,84.0347,83.965,83.9948,563210.0
2025-05-22 15:35:00,84.31,84.34,84.29,84.34,270939.0,83.9948,84.0247,83.9749,84.0247,270939.0
2025-05-22 15:40:00,84.34,84.38,84.3,84.38,881741.0,84.0247,84.0646,83.9849,84.0646,881741.0
2025-05-22 15:45:00,84.38,84.39,84.35,84.38,408739.0,84.0646,84.0745,84.0347,84.0646,408739.0
2025-05-22 15:50:00,84.37,84.43,84.35,84.41,926937.0,84.0546,84.1144,84.0347,84.0945,926937.0
2025-05-22 15:55:00,84.41,84.41,84.36,84.41,1844391.0,84.0945,84.0945,84.0447,84.0945,1844391.0
2025-05-23 09:30:00,84.76,84.82,84.62,84.67,1085077.0,84.4432,84.5029,84.3037,84.3535,1085077.0
2025-05-23 09:35:00,84.67,84.7,84.5,84.55,986783.0,84.3535,84.3834,84.1841,84.2339,986783.0
2025-05-23 09:40:00,84.55,84.62,84.5,84.62,683268.0,84.2339,84.3037,84.1841,84.3037,683268.0
2025-05-23 09:45:00,84.62,84.71,84.61,84.64,435524.0,84.3037,84.3933,84.2937,84.3236,435524.0
2025-05-23 09:50:00,84.65,84.65,84.55,84.62,368839.0,84.3336,84.3336,84.2339,84.3037,368839.0
2025-05-23 09:55:00,84.62,84.62,84.51,84.54,485105.0,84.3037,84.3037,84.1941,84.224,485105.0
2025-05-23 10:00:00,84.54,84.55,84.41,84.46,880902.0,84.224,84.2339,84.0945,84.1443,880902.0
2025-05-23 10:05:00,84.45,84.57,84.44,84.5,663353.0,84.1343,84.2539,84.1244,84.1841,663353.0
2025-05-23 10:10:00,84.51,84.56,84.46,84.48,581440.0,84.1941,84.2439,84.1443,84.1642,581440.0
2025-05-23 10:15:00,84.48,84.53,84.43,84.52,528617.0,84.1642,84.214,84.1144,84.2041,528617.0
2025-05-23 10:20:00,84.53,84.58,84.47,84.49,442196.0,84.214,84.2638,84.1542,84.1742,442196.0
2025-05-23 10:25:00,84.5,84.5,84.43,84.46,394101.0,84.1841,84.1841,84.1144,84.1443,394101.0
2025-05-23 10:30:00,84.46,84.46,84.36,84.42,724413.0,84.1443,84.1443,84.0447,84.1044,724413.0
2025-05-23 10:35:00,84.41,84.52,84.38,84.52,392776.0,84.0945,84.2041,84.0646,84.2041,392776.0
2025-05-23 10:40:00,84.51,84.52,84.38,84.47,437420.0,84.1941,84.2041,84.0646,84.1542,437420.0
2025-05-23 10:45:00,84.47,84.6,84.43,84.58,787667.0,84.1542,84.2838,84.1144,84.2638,787667.0
2025-05-23 10:50:00,84.58,84.62,84.53,84.58,469207.0,84.2638,84.3037,84.214,84.2638,469207.0
2025-05-23 10:55:00,84.58,84.59,84.46,84.48,548917.0,84.2638,84.2738,84.1443,84.1642,548917.0
2025-05-23 11:00:00,84.49,84.52,84.3,84.32,752183.0,84.1742,84.2041,83.9849,84.0048,752183.0
2025-05-23 11:05:00,84.33,84.44,84.32,84.35,398920.0,84.0148,84.1244,84.0048,84.0347,398920.0
2025-05-23 11:10:00,84.35,84.42,84.31,84.37,331355.0,84.0347,84.1044,83.9948,84.0546,331355.0
2025-05-23 11:15:00,84.38,84.42,84.35,84.41,231814.0,84.0646,84.1044,84.0347,84.0945,231814.0
2025-05-23 11:20:00,84.41,84.47,84.39,84.44,306339.0,84.0945,84.1542,84.0745,84.1244,306339.0
2025-05-23 11:25:00,84.44,84.5,84.42,84.48,155944.0,84.1244,84.1841,84.1044,84.1642,155944.0
2025-05-23 11:30:00,84.48,84.5,84.4,84.41,282408.0,84.1642,84.1841,84.0845,84.0945,282408.0
2025-05-23 11:35:00,84.41,84.63,84.4,84.53,636130.0,84.0945,84.3136,84.0845,84.214,636130.0
2025-05-23 11:40:00,84.52,84.67,84.5,84.65,1107109.0,84.2041,84.3535,84.1841,84.3336,1107109.0
2025-05-23 11:45:00,84.64,84.69,84.59,84.67,508976.0,84.3236,84.3734,84.2738,84.3535,508976.0
2025-05-23 11:50:00,84.67,84.75,84.64,84.71,594678.0,84.3535,84.4332,84.3236,84.3933,594678.0
2025-05-23 11:55:00,84.72,84.77,84.69,84.76,345192.0,84.4033,84.4531,84.3734,84.4432,345192.0
2025-05-23 12:00:00,84.76,84.76,84.65,84.7,490175.0,84.4432,84.4432,84.3336,84.3834,490175.0
2025-05-23 12:05:00,84.71,84.76,84.65,84.69,531321.0,84.3933,84.4432,84.3336,84.3734,531321.0
2025-05-23 12:10:00,84.68,84.69,84.64,84.66,224212.0,84.3635,84.3734,84.3236,84.3435,224212.0
2025-05-23 12:15:00,84.66,84.7,84.64,84.67,224092.0,84.3435,84.3834,84.3236,84.3535,224092.0
2025-05-23 12:20:00,84.68,84.71,84.62,84.64,269896.0,84.3635,84.3933,84.3037,84.3236,269896.0
2025-05-23 12:25:00,84.64,84.65,84.55,84.61,296299.0,84.3236,84.3336,84.2339,84.2937,296299.0
2025-05-23 12:30:00,84.62,84.71,84.61,84.65,375053.0,84.3037,84.3933,84.2937,84.3336,375053.0
2025-05-23 12:35:00,84.64,84.75,84.62,84.75,431182.0,84.3236,84.4332,84.3037,84.4332,431182.0
2025-05-23 12:40:00,84.74,84.75,84.66,84.74,257819.0,84.4232,84.4332,84.3435,84.4232,257819.0
2025-05-23 12:45:00,84.74,84.77,84.58,84.62,491649.0,84.4232,84.4531,84.2638,84.3037,491649.0
2025-05-23 12:50:00,84.62,84.64,84.52,84.58,395004.0,84.3037,84.3236,84.2041,84.2638,395004.0
2025-05-23 12:55:00,84.58,84.58,84.52,84.58,416223.0,84.2638,84.2638,84.2041,84.2638,416223.0
2025-05-23 13:00:00,84.57,84.67,84.55,84.67,485124.0,84.2539,84.3535,84.2339,84.3535,485124.0
2025-05-23 13:05:00,84.67,84.68,84.63,84.64,251216.0,84.3535,84.3635,84.3136,84.3236,251216.0
2025-05-23 13:10:00,84.63,84.7,84.61,84.69,374325.0,84.3136,84.3834,84.2937,84.3734,374325.0
2025-05-23 13:15:00,84.69,84.74,84.68,84.73,275892.0,84.3734,84.4232,84.3635,84.4133,275892.0
2025-05-23 13:20:00,84.73,84.77,84.72,84.73,458510.0,84.4133,84.4531,84.4033,84.4133,458510.0
2025-05-23 13:25:00,84.73,84.78,84.73,84.77,150034.0,84.4133,84.4631,84.4133,84.4531,150034.0
2025-05-23 13:30:00,84.77,84.82,84.77,84.78,211874.0,84.4531,84.5029,84.4531,84.4631,211874.0
2025-05-23 13:35:00,84.79,84.79,84.76,84.77,289514.0,84.473,84.473,84.4432,84.4531,289514.0
2025-05-23 13:40:00,84.77,84.78,84.64,84.66,256115.0,84.4531,84.4631,84.3236,84.3435,256115.0
2025-05-23 13:45:00,84.67,84.67,84.62,84.65,192109.0,84.3535,84.3535,84.3037,84.3336,192109.0
2025-05-23 13:50:00,84.65,84.65,84.57,84.57,188143.0,84.3336,84.3336,84.2539,84.2539,188143.0
2025-05-23 13:55:00,84.58,84.59,84.53,84.55,270974.0,84.2638,84.2738,84.214,84.2339,270974.0
2025-05-23 14:00:00,84.55,84.57,84.52,84.55,269679.0,84.2339,84.2539,84.2041,84.2339,269679.0
2025-05-23 14:05:00,84.56,84.57,84.51,84.52,243329.0,84.2439,84.2539,84.1941,84.2041,243329.0
2025-05-23 14:10:00,84.52,84.56,84.51,84.55,250985.0,84.2041,84.2439,84.1941,84.2339,250985.0
2025-05-23 14:15:00,84.55,84.58,84.53,84.55,377321.0,84.2339,84.2638,84.214,84.2339,377321.0
2025-05-23 14:20:00,84.55,84.61,84.54,84.56,313122.0,84.2339,84.2937,84.224,84.2439,313122.0
2025-05-23 14:25:00,84.56,84.61,84.55,84.58,195727.0,84.2439,84.2937,84.2339,84.2638,195727.0
2025-05-23 14:30:00,84.58,84.58,84.53,84.54,256976.0,84.2638,84.2638,84.214,84.224,256976.0
2025-05-23 14:35:00,84.54,84.58,84.53,84.56,299656.0,84.224,84.2638,84.214,84.2439,299656.0
2025-05-23 14:40:00,84.56,84.58,84.53,84.54,256552.0,84.2439,84.2638,84.214,84.224,256552.0
2025-05-23 14:45:00,84.53,84.55,84.52,84.53,200874.0,84.214,84.2339,84.2041,84.214,200874.0
2025-05-23 14:50:00,84.54,84.54,84.48,84.49,248832.0,84.224,84.224,84.1642,84.1742,248832.0
2025-05-23 14:55:00,84.49,84.5,84.47,84.48,393261.0,84.1742,84.1841,84.1542,84.1642,393261.0
2025-05-23 15:00:00,84.48,84.5,84.46,84.48,588017.0,84.1642,84.1841,84.1443,84.1642,588017.0
2025-05-23 15:05:00,84.48,84.49,84.44,84.44,475784.0,84.1642,84.1742,84.1244,84.1244,475784.0
2025-05-23 15:10:00,84.44,84.48,84.43,84.47,537809.0,84.1244,84.1642,84.1144,84.1542,537809.0
2025-05-23 15:15:00,84.47,84.5,84.46,84.49,455372.0,84.1542,84.1841,84.1443,84.1742,455372.0
2025-05-23 15:20:00,84.49,84.53,84.49,84.53,576382.0,84.1742,84.214,84.1742,84.214,576382.0
2025-05-23 15:25:00,84.52,84.55,84.51,84.55,311944.0,84.2041,84.2339,84.1941,84.2339,311944.0
2025-05-23 15:30:00,84.55,84.56,84.52,84.54,233779.0,84.2339,84.2439,84.2041,84.224,233779.0
2025-05-23 15:35:00,84.54,84.56,84.53,84.54,166261.0,84.224,84.2439,84.214,84.224,166261.0
2025-05-23 15:40:00,84.54,84.55,84.53,84.53,240335.0,84.224,84.2339,84.214,84.214,240335.0
2025-05-23 15:45:00,84.54,84.55,84.52,84.53,342595.0,84.224,84.2339,84.2041,84.214,342595.0
2025-05-23 15:50:00,84.53,84.56,84.53,84.55,493225.0,84.214,84.2439,84.214,84.2339,493225.0
2025-05-23 15:55:00,84.56,84.58,84.52,84.56,1578378.0,84.2439,84.2638,84.2041,84.2439,1578378.0
2025-05-27 09:30:00,85.35,85.38,85.23,85.27,1010240.0,85.031,85.0608,84.9114,84.9513,1010240.0
2025-05-27 09:35:00,85.27,85.27,85.15,85.26,1014094.0,84.9513,84.9513,84.8317,84.9413,1014094.0
2025-05-27 09:40:00,85.26,85.3,85.24,85.27,500197.0,84.9413,84.9811,84.9214,84.9513,500197.0
2025-05-27 09:45:00,85.27,85.31,85.21,85.27,610214.0,84.9513,84.9911,84.8915,84.9513,610214.0
2025-05-27 09:50:00,85.27,85.3,85.22,85.3,666619.0,84.9513,84.9811,84.9014,84.9811,666619.0
2025-05-27 09:55:00,85.3,85.37,85.28,85.31,481156.0,84.9811,85.0509,84.9612,84.9911,481156.0
2025-05-27 10:00:00,85.31,85.31,85.15,85.26,881489.0,84.9911,84.9911,84.8317,84.9413,881489.0
2025-05-27 10:05:00,85.26,85.4,85.25,85.39,492155.0,84.9413,85.0808,84.9313,85.0708,492155.0
2025-05-27 10:10:00,85.4,85.45,85.29,85.35,613675.0,85.0808,85.1306,84.9712,85.031,613675.0
2025-05-27 10:15:00,85.36,85.43,85.35,85.42,436825.0,85.0409,85.1107,85.031,85.1007,436825.0
2025-05-27 10:20:00,85.42,85.51,85.41,85.5,659814.0,85.1007,85.1904,85.0907,85.1804,659814.0
2025-05-27 10:25:00,85.5,85.52,85.39,85.49,651859.0,85.1804,85.2003,85.0708,85.1704,651859.0
2025-05-27 10:30:00,85.48,85.55,85.46,85.48,646122.0,85.1605,85.2302,85.1405,85.1605,646122.0
2025-05-27 10:35:00,85.48,85.49,85.38,85.41,599376.0,85.1605,85.1704,85.0608,85.0907,599376.0
2025-05-27 10:40:00,85.41,85.44,85.35,85.36,737355.0,85.0907,85.1206,85.031,85.0409,737355.0
2025-05-27 10:45:00,85.36,85.44,85.36,85.38,266811.0,85.0409,85.1206,85.0409,85.0608,266811.0
2025-05-27 10:50:00,85.39,85.51,85.38,85.49,320983.0,85.0708,85.1904,85.0608,85.1704,320983.0
2025-05-27 10:55:00,85.49,85.52,85.44,85.45,315240.0,85.1704,85.2003,85.1206,85.1306,315240.0
2025-05-27 11:00:00,85.44,85.51,85.42,85.51,409445.0,85.1206,85.1904,85.1007,85.1904,409445.0
2025-05-27 11:05:00,85.51,85.53,85.48,85.52,203437.0,85.1904,85.2103,85.1605,85.2003,203437.0
2025-05-27 11:10:00,85.52,85.6,85.5,85.5,709147.0,85.2003,85.28,85.1804,85.1804,709147.0
2025-05-27 11:15:00,85.51,85.59,85.49,85.59,342338.0,85.1904,85.2701,85.1704,85.2701,342338.0
2025-05-27 11:20:00,85.59,85.63,85.58,85.63,401276.0,85.2701,85.3099,85.2601,85.3099,401276.0
2025-05-27 11:25:00,85.63,85.65,85.58,85.62,835289.0,85.3099,85.3298,85.2601,85.2999,835289.0
2025-05-27 11:30:00,85.62,85.66,85.61,85.63,461656.0,85.2999,85.3398,85.29,85.3099,461656.0
2025-05-27 11:35:00,85.63,85.67,85.6,85.66,898655.0,85.3099,85.3498,85.28,85.3398,898655.0
2025-05-27 11:40:00,85.66,85.72,85.65,85.7,565499.0,85.3398,85.3996,85.3298,85.3796,565499.0
2025-05-27 11:45:00,85.7,85.7,85.62,85.67,266241.0,85.3796,85.3796,85.2999,85.3498,266241.0
2025-05-27 11:50:00,85.67,85.76,85.63,85.75,532144.0,85.3498,85.4394,85.3099,85.4295,532144.0
2025-05-27 11:55:00,85.76,85.77,85.72,85.76,403969.0,85.4394,85.4494,85.3996,85.4394,403969.0
2025-05-27 12:00:00,85.76,85.79,85.7,85.78,427486.0,85.4394,85.4693,85.3796,85.4593,427486.0
2025-05-27 12:05:00,85.78,85.81,85.75,85.78,346579.0,85.4593,85.4892,85.4295,85.4593,346579.0
2025-05-27 12:10:00,85.79,85.9,85.78,85.88,681720.0,85.4693,85.5789,85.4593,85.559,681720.0
2025-05-27 12:15:00,85.88,85.92,85.87,85.9,496557.0,85.559,85.5988,85.549,85.5789,496557.0
2025-05-27 12:20:00,85.9,85.94,85.84,85.94,569439.0,85.5789,85.6187,85.5191,85.6187,569439.0
2025-05-27 12:25:00,85.94,85.97,85.89,85.92,704013.0,85.6187,85.6486,85.5689,85.5988,704013.0
2025-05-27 12:30:00,85.92,85.97,85.9,85.94,417670.0,85.5988,85.6486,85.5789,85.6187,417670.0
2025-05-27 12:35:00,85.95,85.97,85.92,85.96,315513.0,85.6287,85.6486,85.5988,85.6387,315513.0
2025-05-27 12:40:00,85.96,86.01,85.95,85.98,439141.0,85.6387,85.6885,85.6287,85.6586,439141.0
2025-05-27 12:45:00,85.98,86.01,85.95,85.97,395008.0,85.6586,85.6885,85.6287,85.6486,395008.0
2025-05-27 12:50:00,85.97,85.97,85.9,85.95,484974.0,85.6486,85.6486,85.5789,85.6287,484974.0
2025-05-27 12:55:00,85.94,85.99,85.91,85.94,330445.0,85.6187,85.6686,85.5889,85.6187,330445.0
2025-05-27 13:00:00,85.94,85.98,85.91,85.97,409205.0,85.6187,85.6586,85.5889,85.6486,409205.0
2025-05-27 13:05:00,85.97,85.99,85.91,85.91,282251.0,85.6486,85.6686,85.5889,85.5889,282251.0
2025-05-27 13:10:00,85.91,85.94,85.81,85.83,331641.0,85.5889,85.6187,85.4892,85.5092,331641.0
2025-05-27 13:15:00,85.84,85.85,85.69,85.72,552770.0,85.5191,85.5291,85.3697,85.3996,552770.0
2025-05-27 13:20:00,85.71,85.82,85.71,85.81,564864.0,85.3896,85.4992,85.3896,85.4892,564864.0
2025-05-27 13:25:00,85.81,85.82,85.67,85.68,892462.0,85.4892,85.4992,85.3498,85.3597,892462.0
2025-05-27 13:30:00,85.68,85.76,85.67,85.75,470978.0,85.3597,85.4394,85.3498,85.4295,470978.0
2025-05-27 13:35:00,85.75,85.8,85.74,85.79,389677.0,85.4295,85.4793,85.4195,85.4693,389677.0
2025-05-27 13:40:00,85.8,85.85,85.78,85.84,750801.0,85.4793,85.5291,85.4593,85.5191,750801.0
2025-05-27 13:45:00,85.84,85.86,85.79,85.8,949647.0,85.5191,85.539,85.4693,85.4793,949647.0
2025-05-27 13:50:00,85.81,85.85,85.78,85.81,536145.0,85.4892,85.5291,85.4593,85.4892,536145.0
2025-05-27 13:55:00,85.81,85.86,85.81,85.84,335967.0,85.4892,85.539,85.4892,85.5191,335967.0
2025-05-27 14:00:00,85.84,85.86,85.78,85.83,309088.0,85.5191,85.539,85.4593,85.5092,309088.0
2025-05-27 14:05:00,85.82,85.86,85.82,85.86,279710.0,85.4992,85.539,85.4992,85.539,279710.0
2025-05-27 14:10:00,85.86,85.87,85.81,85.87,238733.0,85.539,85.549,85.4892,85.549,238733.0
2025-05-27 14:15:00,85.86,85.87,85.82,85.82,282417.0,85.539,85.549,85.4992,85.4992,282417.0
2025-05-27 14:20:00,85.83,85.86,85.82,85.86,167359.0,85.5092,85.539,85.4992,85.539,167359.0
2025-05-27 14:25:00,85.86,85.89,85.85,85.88,134098.0,85.539,85.5689,85.5291,85.559,134098.0
2025-05-27 14:30:00,85.88,85.91,85.87,85.89,236424.0,85.559,85.5889,85.549,85.5689,236424.0
2025-05-27 14:35:00,85.89,85.89,85.84,85.87,480061.0,85.5689,85.5689,85.5191,85.549,480061.0
2025-05-27 14:40:00,85.88,85.88,85.85,85.88,586192.0,85.559,85.559,85.5291,85.559,586192.0
2025-05-27 14:45:00,85.88,85.93,85.86,85.89,272383.0,85.559,85.6088,85.539,85.5689,272383.0
2025-05-27 14:50:00,85.89,85.91,85.87,85.89,278229.0,85.5689,85.5889,85.549,85.5689,278229.0
2025-05-27 14:55:00,85.89,85.94,85.89,85.9,791323.0,85.5689,85.6187,85.5689,85.5789,791323.0
2025-05-27 15:00:00,85.9,85.99,85.89,85.98,371398.0,85.5789,85.6686,85.5689,85.6586,371398.0
2025-05-27 15:05:00,85.98,85.99,85.94,85.99,191459.0,85.6586,85.6686,85.6187,85.6686,191459.0
2025-05-27 15:10:00,85.98,86.03,85.98,86.03,614270.0,85.6586,85.7084,85.6586,85.7084,614270.0
2025-05-27 15:15:00,86.02,86.03,85.93,85.93,568530.0,85.6984,85.7084,85.6088,85.6088,568530.0
2025-05-27 15:20:00,85.94,85.96,85.89,85.9,444162.0,85.6187,85.6387,85.5689,85.5789,444162.0
2025-05-27 15:25:00,85.9,85.91,85.83,85.87,364664.0,85.5789,85.5889,85.5092,85.549,364664.0
2025-05-27 15:30:00,85.86,85.89,85.75,85.83,730982.0,85.539,85.5689,85.4295,85.5092,730982.0
2025-05-27 15:35:00,85.83,85.84,85.77,85.79,288464.0,85.5092,85.5191,85.4494,85.4693,288464.0
2025-05-27 15:40:00,85.8,85.85,85.78,85.83,554615.0,85.4793,85.5291,85.4593,85.5092,554615.0
2025-05-27 15:45:00,85.83,85.84,85.81,85.84,504642.0,85.5092,85.5191,85.4892,85.5191,504642.0
2025-05-27 15:50:00,85.83,85.89,85.8,85.87,1106444.0,85.5092,85.5689,85.4793,85.549,1106444.0
2025-05-27 15:55:00,85.87,85.87,85.75,85.78,2811666.0,85.549,85.549,85.4295,85.4593,2811666.0
2025-05-28 09:30:00,85.41,85.5,85.38,85.47,559111.0,85.0907,85.1804,85.0608,85.1505,559111.0
2025-05-28 09:35:00,85.47,85.54,85.42,85.45,340814.0,85.1505,85.2202,85.1007,85.1306,340814.0
2025-05-28 09:40:00,85.45,85.45,85.35,85.38,359119.0,85.1306,85.1306,85.031,85.0608,359119.0
2025-05-28 09:45:00,85.38,85.39,85.33,85.36,514131.0,85.0608,85.0708,85.011,85.0409,514131.0
2025-05-28 09:50:00,85.36,85.37,85.32,85.33,890534.0,85.0409,85.0509,85.0011,85.011,890534.0
2025-05-28 09:55:00,85.33,85.35,85.19,85.19,1068766.0,85.011,85.031,84.8716,84.8716,1068766.0
2025-05-28 10:00:00,85.2,85.22,85.15,85.22,896831.0,84.8815,84.9014,84.8317,84.9014,896831.0
2025-05-28 10:05:00,85.22,85.3,85.18,85.19,744908.0,84.9014,84.9811,84.8616,84.8716,744908.0
2025-05-28 10:10:00,85.19,85.21,85.15,85.2,561430.0,84.8716,84.8915,84.8317,84.8815,561430.0
2025-05-28 10:15:00,85.2,85.24,85.17,85.19,325825.0,84.8815,84.9214,84.8516,84.8716,325825.0
2025-05-28 10:20:00,85.19,85.2,85.16,85.17,184307.0,84.8716,84.8815,84.8417,84.8516,184307.0
2025-05-28 10:25:00,85.17,85.25,85.17,85.23,220609.0,84.8516,84.9313,84.8516,84.9114,220609.0
2025-05-28 10:30:00,85.23,85.28,85.21,85.21,214810.0,84.9114,84.9612,84.8915,84.8915,214810.0
2025-05-28 10:35:00,85.22,85.22,85.16,85.18,701803.0,84.9014,84.9014,84.8417,84.8616,701803.0
2025-05-28 10:40:00,85.19,85.2,85.16,85.17,140642.0,84.8716,84.8815,84.8417,84.8516,140642.0
2025-05-28 10:45:00,85.17,85.18,85.09,85.1,247713.0,84.8516,84.8616,84.7719,84.7819,247713.0
2025-05-28 10:50:00,85.1,85.14,85.08,85.1,336850.0,84.7819,84.8217,84.762,84.7819,336850.0
2025-05-28 10:55:00,85.11,85.13,85.04,85.06,354476.0,84.7918,84.8118,84.7221,84.742,354476.0
2025-05-28 11:00:00,85.05,85.08,85.0,85.02,437838.0,84.7321,84.762,84.6823,84.7022,437838.0
2025-05-28 11:05:00,85.02,85.06,84.97,85.06,543346.0,84.7022,84.742,84.6524,84.742,543346.0
2025-05-28 11:10:00,85.06,85.13,85.04,85.13,550717.0,84.742,84.8118,84.7221,84.8118,550717.0
2025-05-28 11:15:00,85.13,85.2,85.12,85.2,228941.0,84.8118,84.8815,84.8018,84.8815,228941.0
2025-05-28 11:20:00,85.2,85.27,85.18,85.21,351495.0,84.8815,84.9513,84.8616,84.8915,351495.0
2025-05-28 11:25:00,85.21,85.21,85.15,85.2,156368.0,84.8915,84.8915,84.8317,84.8815,156368.0
2025-05-28 11:30:00,85.2,85.21,85.1,85.14,139161.0,84.8815,84.8915,84.7819,84.8217,139161.0
2025-05-28 11:35:00,85.14,85.17,85.1,85.1,222012.0,84.8217,84.8516,84.7819,84.7819,222012.0
2025-05-28 11:40:00,85.11,85.11,85.04,85.04,179695.0,84.7918,84.7918,84.7221,84.7221,179695.0
2025-05-28 11:45:00,85.04,85.08,85.03,85.07,248460.0,84.7221,84.762,84.7121,84.752,248460.0
2025-05-28 11:50:00,85.07,85.12,85.06,85.1,276502.0,84.752,84.8018,84.742,84.7819,276502.0
2025-05-28 11:55:00,85.09,85.11,85.04,85.06,243678.0,84.7719,84.7918,84.7221,84.742,243678.0
2025-05-28 12:00:00,85.05,85.14,85.05,85.14,137121.0,84.7321,84.8217,84.7321,84.8217,137121.0
2025-05-28 12:05:00,85.13,85.16,85.12,85.13,200818.0,84.8118,84.8417,84.8018,84.8118,200818.0
2025-05-28 12:10:00,85.13,85.13,85.06,85.12,103079.0,84.8118,84.8118,84.742,84.8018,103079.0
2025-05-28 12:15:00,85.12,85.14,85.11,85.13,67359.0,84.8018,84.8217,84.7918,84.8118,67359.0
2025-05-28 12:20:00,85.12,85.15,85.11,85.13,148147.0,84.8018,84.8317,84.7918,84.8118,148147.0
2025-05-28 12:25:00,85.12,85.15,85.08,85.1,244950.0,84.8018,84.8317,84.762,84.7819,244950.0
2025-05-28 12:30:00,85.09,85.12,85.08,85.11,256344.0,84.7719,84.8018,84.762,84.7918,256344.0
2025-05-28 12:35:00,85.1,85.13,85.09,85.13,149680.0,84.7819,84.8118,84.7719,84.8118,149680.0
2025-05-28 12:40:00,85.12,85.18,85.12,85.14,229578.0,84.8018,84.8616,84.8018,84.8217,229578.0
2025-05-28 12:45:00,85.14,85.19,85.13,85.15,113122.0,84.8217,84.8716,84.8118,84.8317,113122.0
2025-05-28 12:50:00,85.15,85.19,85.13,85.16,152072.0,84.8317,84.8716,84.8118,84.8417,152072.0
2025-05-28 12:55:00,85.17,85.26,85.16,85.23,307598.0,84.8516,84.9413,84.8417,84.9114,307598.0
2025-05-28 13:00:00,85.23,85.33,85.18,85.31,384745.0,84.9114,85.011,84.8616,84.9911,384745.0
2025-05-28 13:05:00,85.31,85.37,85.3,85.35,336018.0,84.9911,85.0509,84.9811,85.031,336018.0
2025-05-28 13:10:00,85.35,85.42,85.32,85.33,458069.0,85.031,85.1007,85.0011,85.011,458069.0
2025-05-28 13:15:00,85.33,85.4,85.31,85.38,210419.0,85.011,85.0808,84.9911,85.0608,210419.0
2025-05-28 13:20:00,85.37,85.38,85.33,85.38,331714.0,85.0509,85.0608,85.011,85.0608,331714.0
2025-05-28 13:25:00,85.38,85.44,85.36,85.37,640918.0,85.0608,85.1206,85.0409,85.0509,640918.0
2025-05-28 13:30:00,85.37,85.37,85.32,85.34,338744.0,85.0509,85.0509,85.0011,85.021,338744.0
2025-05-28 13:35:00,85.34,85.35,85.28,85.33,685602.0,85.021,85.031,84.9612,85.011,685602.0
2025-05-28 13:40:00,85.33,85.4,85.31,85.37,937625.0,85.011,85.0808,84.9911,85.0509,937625.0
2025-05-28 13:45:00,85.36,85.36,85.26,85.26,166859.0,85.0409,85.0409,84.9413,84.9413,166859.0
2025-05-28 13:50:00,85.26,85.31,85.26,85.28,154250.0,84.9413,84.9911,84.9413,84.9612,154250.0
2025-05-28 13:55:00,85.28,85.3,85.25,85.28,301533.0,84.9612,84.9811,84.9313,84.9612,301533.0
2025-05-28 14:00:00,85.27,85.35,85.23,85.32,271710.0,84.9513,85.031,84.9114,85.0011,271710.0
2025-05-28 14:05:00,85.32,85.38,85.31,85.35,186682.0,85.0011,85.0608,84.9911,85.031,186682.0
2025-05-28 14:10:00,85.34,85.41,85.34,85.39,216897.0,85.021,85.0907,85.021,85.0708,216897.0
2025-05-28 14:15:00,85.4,85.42,85.33,85.33,192179.0,85.0808,85.1007,85.011,85.011,192179.0
2025-05-28 14:20:00,85.33,85.34,85.3,85.33,184889.0,85.011,85.021,84.9811,85.011,184889.0
2025-05-28 14:25:00,85.33,85.35,85.3,85.31,200990.0,85.011,85.031,84.9811,84.9911,200990.0
2025-05-28 14:30:00,85.31,85.35,85.29,85.33,154024.0,84.9911,85.031,84.9712,85.011,154024.0
2025-05-28 14:35:00,85.33,85.42,85.33,85.4,315338.0,85.011,85.1007,85.011,85.0808,315338.0
2025-05-28 14:40:00,85.4,85.42,85.37,85.39,211109.0,85.0808,85.1007,85.0509,85.0708,211109.0
2025-05-28 14:45:00,85.39,85.4,85.34,85.39,584145.0,85.0708,85.0808,85.021,85.0708,584145.0
2025-05-28 14:50:00,85.39,85.42,85.33,85.34,518242.0,85.0708,85.1007,85.011,85.021,518242.0
2025-05-28 14:55:00,85.35,85.42,85.33,85.38,294144.0,85.031,85.1007,85.011,85.0608,294144.0
2025-05-28 15:00:00,85.39,85.42,85.34,85.42,308413.0,85.0708,85.1007,85.021,85.1007,308413.0
2025-05-28 15:05:00,85.42,85.44,85.4,85.43,226618.0,85.1007,85.1206,85.0808,85.1107,226618.0
2025-05-28 15:10:00,85.42,85.49,85.41,85.47,618938.0,85.1007,85.1704,85.0907,85.1505,618938.0
2025-05-28 15:15:00,85.48,85.49,85.42,85.49,303343.0,85.1605,85.1704,85.1007,85.1704,303343.0
2025-05-28 15:20:00,85.48,85.49,85.45,85.46,128686.0,85.1605,85.1704,85.1306,85.1405,128686.0
2025-05-28 15:25:00,85.46,85.48,85.45,85.45,221757.0,85.1405,85.1605,85.1306,85.1306,221757.0
2025-05-28 15:30:00,85.46,85.48,85.44,85.47,234346.0,85.1405,85.1605,85.1206,85.1505,234346.0
2025-05-28 15:35:00,85.47,85.47,85.42,85.43,391553.0,85.1505,85.1505,85.1007,85.1107,391553.0
2025-05-28 15:40:00,85.43,85.45,85.39,85.41,186246.0,85.1107,85.1306,85.0708,85.0907,186246.0
2025-05-28 15:45:00,85.41,85.41,85.31,85.31,684906.0,85.0907,85.0907,84.9911,84.9911,684906.0
2025-05-28 15:50:00,85.32,85.35,85.28,85.32,948011.0,85.0011,85.031,84.9612,85.0011,948011.0
2025-05-28 15:55:00,85.32,85.38,85.27,85.37,1236818.0,85.0011,85.0608,84.9513,85.0509,1236818.0
2025-05-29 09:30:00,85.77,85.8,85.64,85.67,475355.0,85.4494,85.4793,85.3199,85.3498,475355.0
2025-05-29 09:35:00,85.67,85.71,85.65,85.66,285398.0,85.3498,85.3896,85.3298,85.3398,285398.0
2025-05-29 09:40:00,85.66,85.74,85.65,85.73,752005.0,85.3398,85.4195,85.3298,85.4095,752005.0
2025-05-29 09:45:00,85.72,85.81,85.7,85.8,633261.0,85.3996,85.4892,85.3796,85.4793,633261.0
2025-05-29 09:50:00,85.8,85.93,85.8,85.89,840784.0,85.4793,85.6088,85.4793,85.5689,840784.0
2025-05-29 09:55:00,85.9,85.91,85.8,85.81,428266.0,85.5789,85.5889,85.4793,85.4892,428266.0
2025-05-29 10:00:00,85.81,85.83,85.73,85.75,332856.0,85.4892,85.5092,85.4095,85.4295,332856.0
2025-05-29 10:05:00,85.75,85.85,85.75,85.82,271795.0,85.4295,85.5291,85.4295,85.4992,271795.0
2025-05-29 10:10:00,85.83,85.83,85.73,85.76,323937.0,85.5092,85.5092,85.4095,85.4394,323937.0
2025-05-29 10:15:00,85.76,85.85,85.75,85.84,158381.0,85.4394,85.5291,85.4295,85.5191,158381.0
2025-05-29 10:20:00,85.84,85.85,85.74,85.76,485458.0,85.5191,85.5291,85.4195,85.4394,485458.0
2025-05-29 10:25:00,85.75,85.78,85.73,85.74,288268.0,85.4295,85.4593,85.4095,85.4195,288268.0
2025-05-29 10:30:00,85.73,85.74,85.68,85.72,184852.0,85.4095,85.4195,85.3597,85.3996,184852.0
2025-05-29 10:35:00,85.72,85.75,85.68,85.72,176521.0,85.3996,85.4295,85.3597,85.3996,176521.0
2025-05-29 10:40:00,85.72,85.78,85.71,85.75,208873.0,85.3996,85.4593,85.3896,85.4295,208873.0
2025-05-29 10:45:00,85.75,85.79,85.71,85.71,163091.0,85.4295,85.4693,85.3896,85.3896,163091.0
2025-05-29 10:50:00,85.71,85.73,85.69,85.73,247590.0,85.3896,85.4095,85.3697,85.4095,247590.0
2025-05-29 10:55:00,85.72,85.76,85.72,85.75,124684.0,85.3996,85.4394,85.3996,85.4295,124684.0
2025-05-29 11:00:00,85.75,85.84,85.74,85.82,258224.0,85.4295,85.5191,85.4195,85.4992,258224.0
2025-05-29 11:05:00,85.83,85.89,85.82,85.88,292206.0,85.5092,85.5689,85.4992,85.559,292206.0
2025-05-29 11:10:00,85.88,85.92,85.84,85.92,292049.0,85.559,85.5988,85.5191,85.5988,292049.0
2025-05-29 11:15:00,85.92,85.96,85.87,85.95,283437.0,85.5988,85.6387,85.549,85.6287,283437.0
2025-05-29 11:20:00,85.95,85.98,85.91,85.97,426993.0,85.6287,85.6586,85.5889,85.6486,426993.0
2025-05-29 11:25:00,85.98,86.0,85.95,85.98,325101.0,85.6586,85.6785,85.6287,85.6586,325101.0
2025-05-29 11:30:00,85.99,86.04,85.98,86.02,321356.0,85.6686,85.7184,85.6586,85.6984,321356.0
2025-05-29 11:35:00,86.02,86.02,85.95,85.99,363879.0,85.6984,85.6984,85.6287,85.6686,363879.0
2025-05-29 11:40:00,85.98,86.03,85.97,86.03,336285.0,85.6586,85.7084,85.6486,85.7084,336285.0
2025-05-29 11:45:00,86.03,86.06,86.01,86.03,269066.0,85.7084,85.7383,85.6885,85.7084,269066.0
2025-05-29 11:50:00,86.02,86.06,86.01,86.03,450167.0,85.6984,85.7383,85.6885,85.7084,450167.0
2025-05-29 11:55:00,86.03,86.11,86.02,86.08,320895.0,85.7084,85.7881,85.6984,85.7582,320895.0
2025-05-29 12:00:00,86.08,86.12,86.04,86.05,346678.0,85.7582,85.7981,85.7184,85.7283,346678.0
2025-05-29 12:05:00,86.05,86.06,85.98,85.98,539447.0,85.7283,85.7383,85.6586,85.6586,539447.0
2025-05-29 12:10:00,85.99,86.03,85.96,86.01,213687.0,85.6686,85.7084,85.6387,85.6885,213687.0
2025-05-29 12:15:00,86.01,86.08,86.0,86.07,330769.0,85.6885,85.7582,85.6785,85.7483,330769.0
2025-05-29 12:20:00,86.07,86.12,86.05,86.12,277433.0,85.7483,85.7981,85.7283,85.7981,277433.0
2025-05-29 12:25:00,86.12,86.15,86.1,86.1,260604.0,85.7981,85.828,85.7781,85.7781,260604.0
2025-05-29 12:30:00,86.09,86.11,86.06,86.11,411408.0,85.7682,85.7881,85.7383,85.7881,411408.0
2025-05-29 12:35:00,86.1,86.12,86.06,86.09,218725.0,85.7781,85.7981,85.7383,85.7682,218725.0
2025-05-29 12:40:00,86.08,86.13,86.08,86.09,148239.0,85.7582,85.808,85.7582,85.7682,148239.0
2025-05-29 12:45:00,86.09,86.18,86.07,86.12,496589.0,85.7682,85.8578,85.7483,85.7981,496589.0
2025-05-29 12:50:00,86.11,86.12,86.03,86.05,311509.0,85.7881,85.7981,85.7084,85.7283,311509.0
2025-05-29 12:55:00,86.05,86.06,86.02,86.04,243253.0,85.7283,85.7383,85.6984,85.7184,243253.0
2025-05-29 13:00:00,86.04,86.26,86.02,86.23,942673.0,85.7184,85.9376,85.6984,85.9077,942673.0
2025-05-29 13:05:00,86.22,86.23,86.14,86.16,383445.0,85.8977,85.9077,85.818,85.8379,383445.0
2025-05-29 13:10:00,86.16,86.18,86.11,86.17,294659.0,85.8379,85.8578,85.7881,85.8479,294659.0
2025-05-29 13:15:00,86.17,86.21,86.14,86.17,193322.0,85.8479,85.8877,85.818,85.8479,193322.0
2025-05-29 13:20:00,86.17,86.21,86.15,86.2,140502.0,85.8479,85.8877,85.828,85.8778,140502.0
2025-05-29 13:25:00,86.2,86.2,86.11,86.13,877098.0,85.8778,85.8778,85.7881,85.808,877098.0
2025-05-29 13:30:00,86.14,86.24,86.13,86.2,1095442.0,85.818,85.9176,85.808,85.8778,1095442.0
2025-05-29 13:35:00,86.21,86.25,86.2,86.23,167591.0,85.8877,85.9276,85.8778,85.9077,167591.0
2025-05-29 13:40:00,86.23,86.24,86.2,86.22,225712.0,85.9077,85.9176,85.8778,85.8977,225712.0
2025-05-29 13:45:00,86.22,86.23,86.17,86.23,290795.0,85.8977,85.9077,85.8479,85.9077,290795.0
2025-05-29 13:50:00,86.23,86.23,86.19,86.2,295064.0,85.9077,85.9077,85.8678,85.8778,295064.0
2025-05-29 13:55:00,86.2,86.22,86.19,86.2,329828.0,85.8778,85.8977,85.8678,85.8778,329828.0
2025-05-29 14:00:00,86.2,86.2,86.11,86.11,317570.0,85.8778,85.8778,85.7881,85.7881,317570.0
2025-05-29 14:05:00,86.11,86.12,86.06,86.06,203817.0,85.7881,85.7981,85.7383,85.7383,203817.0
2025-05-29 14:10:00,86.06,86.07,86.02,86.06,224488.0,85.7383,85.7483,85.6984,85.7383,224488.0
2025-05-29 14:15:00,86.07,86.11,86.03,86.04,157193.0,85.7483,85.7881,85.7084,85.7184,157193.0
2025-05-29 14:20:00,86.04,86.1,86.03,86.05,167942.0,85.7184,85.7781,85.7084,85.7283,167942.0
2025-05-29 14:25:00,86.06,86.08,86.04,86.06,111282.0,85.7383,85.7582,85.7184,85.7383,111282.0
2025-05-29 14:30:00,86.05,86.09,86.03,86.09,255081.0,85.7283,85.7682,85.7084,85.7682,255081.0
2025-05-29 14:35:00,86.09,86.11,86.07,86.09,232657.0,85.7682,85.7881,85.7483,85.7682,232657.0
2025-05-29 14:40:00,86.1,86.13,86.1,86.13,127686.0,85.7781,85.808,85.7781,85.808,127686.0
2025-05-29 14:45:00,86.13,86.18,86.11,86.17,351273.0,85.808,85.8578,85.7881,85.8479,351273.0
2025-05-29 14:50:00,86.17,86.2,86.13,86.15,441165.0,85.8479,85.8778,85.808,85.828,441165.0
2025-05-29 14:55:00,86.15,86.18,86.15,86.17,450976.0,85.828,85.8578,85.828,85.8479,450976.0
2025-05-29 15:00:00,86.16,86.17,86.08,86.14,232249.0,85.8379,85.8479,85.7582,85.818,232249.0
2025-05-29 15:05:00,86.14,86.15,86.09,86.1,159816.0,85.818,85.828,85.7682,85.7781,159816.0
2025-05-29 15:10:00,86.11,86.12,86.05,86.07,370975.0,85.7881,85.7981,85.7283,85.7483,370975.0
2025-05-29 15:15:00,86.06,86.12,86.06,86.1,248429.0,85.7383,85.7981,85.7383,85.7781,248429.0
2025-05-29 15:20:00,86.1,86.15,86.09,86.15,173475.0,85.7781,85.828,85.7682,85.828,173475.0
2025-05-29 15:25:00,86.15,86.16,86.12,86.13,159686.0,85.828,85.8379,85.7981,85.808,159686.0
2025-05-29 15:30:00,86.13,86.17,86.11,86.15,657844.0,85.808,85.8479,85.7881,85.828,657844.0
2025-05-29 15:35:00,86.15,86.17,86.12,86.13,424919.0,85.828,85.8479,85.7981,85.808,424919.0
2025-05-29 15:40:00,86.14,86.18,86.11,86.17,343813.0,85.818,85.8578,85.7881,85.8479,343813.0
2025-05-29 15:45:00,86.17,86.2,86.14,86.15,405624.0,85.8479,85.8778,85.818,85.828,405624.0
2025-05-29 15:50:00,86.14,86.16,86.12,86.13,622713.0,85.818,85.8379,85.7981,85.808,622713.0
2025-05-29 15:55:00,86.13,86.2,86.11,86.15,1522113.0,85.808,85.8778,85.7881,85.828,1522113.0
2025-05-30 09:30:00,86.09,86.14,86.02,86.08,762185.0,85.7682,85.818,85.6984,85.7582,762185.0
2025-05-30 09:35:00,86.09,86.13,86.04,86.06,313907.0,85.7682,85.808,85.7184,85.7383,313907.0
2025-05-30 09:40:00,86.06,86.11,85.99,86.1,269243.0,85.7383,85.7881,85.6686,85.7781,269243.0
2025-05-30 09:45:00,86.11,86.16,86.02,86.14,526681.0,85.7881,85.8379,85.6984,85.818,526681.0
2025-05-30 09:50:00,86.14,86.21,86.08,86.11,481126.0,85.818,85.8877,85.7582,85.7881,481126.0
2025-05-30 09:55:00,86.1,86.21,86.09,86.16,396312.0,85.7781,85.8877,85.7682,85.8379,396312.0
2025-05-30 10:00:00,86.17,86.29,86.16,86.28,333062.0,85.8479,85.9674,85.8379,85.9575,333062.0
2025-05-30 10:05:00,86.29,86.34,86.25,86.29,343701.0,85.9674,86.0173,85.9276,85.9674,343701.0
2025-05-30 10:10:00,86.3,86.43,86.28,86.39,419322.0,85.9774,86.1069,85.9575,86.0671,419322.0
2025-05-30 10:15:00,86.38,86.46,86.38,86.46,501356.0,86.0571,86.1368,86.0571,86.1368,501356.0
2025-05-30 10:20:00,86.46,86.47,86.38,86.42,390812.0,86.1368,86.1468,86.0571,86.097,390812.0
2025-05-30 10:25:00,86.42,86.42,86.32,86.33,344786.0,86.097,86.097,85.9973,86.0073,344786.0
2025-05-30 10:30:00,86.33,86.33,86.27,86.31,348312.0,86.0073,86.0073,85.9475,85.9874,348312.0
2025-05-30 10:35:00,86.31,86.31,86.12,86.16,310710.0,85.9874,85.9874,85.7981,85.8379,310710.0
2025-05-30 10:40:00,86.15,86.17,86.06,86.07,272170.0,85.828,85.8479,85.7383,85.7483,272170.0
2025-05-30 10:45:00,86.06,86.08,85.97,86.0,490788.0,85.7383,85.7582,85.6486,85.6785,490788.0
2025-05-30 10:50:00,86.0,86.01,85.89,85.98,1010490.0,85.6785,85.6885,85.5689,85.6586,1010490.0
2025-05-30 10:55:00,85.98,85.98,85.9,85.92,342751.0,85.6586,85.6586,85.5789,85.5988,342751.0
2025-05-30 11:00:00,85.92,85.98,85.88,85.97,467337.0,85.5988,85.6586,85.559,85.6486,467337.0
2025-05-30 11:05:00,85.97,86.04,85.95,86.04,897465.0,85.6486,85.7184,85.6287,85.7184,897465.0
2025-05-30 11:10:00,86.04,86.14,86.03,86.14,354605.0,85.7184,85.818,85.7084,85.818,354605.0
2025-05-30 11:15:00,86.13,86.18,86.11,86.16,407694.0,85.808,85.8578,85.7881,85.8379,407694.0
2025-05-30 11:20:00,86.16,86.19,86.13,86.17,321551.0,85.8379,85.8678,85.808,85.8479,321551.0
2025-05-30 11:25:00,86.17,86.25,86.17,86.21,307509.0,85.8479,85.9276,85.8479,85.8877,307509.0
2025-05-30 11:30:00,86.22,86.28,86.19,86.26,385462.0,85.8977,85.9575,85.8678,85.9376,385462.0
2025-05-30 11:35:00,86.25,86.26,86.22,86.23,297643.0,85.9276,85.9376,85.8977,85.9077,297643.0
2025-05-30 11:40:00,86.24,86.29,86.23,86.29,97669.0,85.9176,85.9674,85.9077,85.9674,97669.0
2025-05-30 11:45:00,86.29,86.32,86.25,86.31,275856.0,85.9674,85.9973,85.9276,85.9874,275856.0
2025-05-30 11:50:00,86.31,86.32,86.26,86.3,160121.0,85.9874,85.9973,85.9376,85.9774,160121.0
2025-05-30 11:55:00,86.31,86.32,86.29,86.31,364236.0,85.9874,85.9973,85.9674,85.9874,364236.0
2025-05-30 12:00:00,86.31,86.32,86.26,86.27,153434.0,85.9874,85.9973,85.9376,85.9475,153434.0
2025-05-30 12:05:00,86.27,86.32,86.26,86.27,484081.0,85.9475,85.9973,85.9376,85.9475,484081.0
2025-05-30 12:10:00,86.28,86.29,86.24,86.28,273587.0,85.9575,85.9674,85.9176,85.9575,273587.0
2025-05-30 12:15:00,86.28,86.31,86.27,86.29,166849.0,85.9575,85.9874,85.9475,85.9674,166849.0
2025-05-30 12:20:00,86.28,86.29,86.26,86.28,210337.0,85.9575,85.9674,85.9376,85.9575,210337.0
2025-05-30 12:25:00,86.28,86.32,86.24,86.3,567025.0,85.9575,85.9973,85.9176,85.9774,567025.0
2025-05-30 12:30:00,86.31,86.36,86.27,86.28,444535.0,85.9874,86.0372,85.9475,85.9575,444535.0
2025-05-30 12:35:00,86.27,86.29,86.17,86.19,275983.0,85.9475,85.9674,85.8479,85.8678,275983.0
2025-05-30 12:40:00,86.19,86.21,86.11,86.12,399388.0,85.8678,85.8877,85.7881,85.7981,399388.0
2025-05-30 12:45:00,86.13,86.22,86.12,86.19,281945.0,85.808,85.8977,85.7981,85.8678,281945.0
2025-05-30 12:50:00,86.19,86.29,86.18,86.26,288963.0,85.8678,85.9674,85.8578,85.9376,288963.0
2025-05-30 12:55:00,86.25,86.26,86.21,86.22,240465.0,85.9276,85.9376,85.8877,85.8977,240465.0
2025-05-30 13:00:00,86.23,86.23,86.19,86.19,195161.0,85.9077,85.9077,85.8678,85.8678,195161.0
2025-05-30 13:05:00,86.19,86.21,86.17,86.2,161370.0,85.8678,85.8877,85.8479,85.8778,161370.0
2025-05-30 13:10:00,86.21,86.23,86.16,86.17,432359.0,85.8877,85.9077,85.8379,85.8479,432359.0
2025-05-30 13:15:00,86.17,86.18,86.14,86.16,219891.0,85.8479,85.8578,85.818,85.8379,219891.0
2025-05-30 13:20:00,86.16,86.21,86.15,86.21,240495.0,85.8379,85.8877,85.828,85.8877,240495.0
2025-05-30 13:25:00,86.21,86.22,86.16,86.17,174086.0,85.8877,85.8977,85.8379,85.8479,174086.0
2025-05-30 13:30:00,86.17,86.19,86.12,86.12,150985.0,85.8479,85.8678,85.7981,85.7981,150985.0
2025-05-30 13:35:00,86.13,86.13,86.06,86.06,251220.0,85.808,85.808,85.7383,85.7383,251220.0
2025-05-30 13:40:00,86.07,86.08,86.03,86.05,264584.0,85.7483,85.7582,85.7084,85.7283,264584.0
2025-05-30 13:45:00,86.06,86.1,86.04,86.09,149963.0,85.7383,85.7781,85.7184,85.7682,149963.0
2025-05-30 13:50:00,86.09,86.15,86.09,86.1,212158.0,85.7682,85.828,85.7682,85.7781,212158.0
2025-05-30 13:55:00,86.09,86.1,85.99,86.0,606984.0,85.7682,85.7781,85.6686,85.6785,606984.0
2025-05-30 14:00:00,85.99,86.03,85.97,85.98,239942.0,85.6686,85.7084,85.6486,85.6586,239942.0
2025-05-30 14:05:00,85.98,86.06,85.98,86.04,204622.0,85.6586,85.7383,85.6586,85.7184,204622.0
2025-05-30 14:10:00,86.04,86.11,86.03,86.09,166529.0,85.7184,85.7881,85.7084,85.7682,166529.0
2025-05-30 14:15:00,86.09,86.11,86.03,86.05,330651.0,85.7682,85.7881,85.7084,85.7283,330651.0
2025-05-30 14:20:00,86.05,86.1,86.04,86.08,90598.0,85.7283,85.7781,85.7184,85.7582,90598.0
2025-05-30 14:25:00,86.09,86.1,86.04,86.09,282863.0,85.7682,85.7781,85.7184,85.7682,282863.0
2025-05-30 14:30:00,86.09,86.1,86.06,86.09,235340.0,85.7682,85.7781,85.7383,85.7682,235340.0
2025-05-30 14:35:00,86.08,86.09,86.04,86.07,208832.0,85.7582,85.7682,85.7184,85.7483,208832.0
2025-05-30 14:40:00,86.07,86.13,86.07,86.09,192486.0,85.7483,85.808,85.7483,85.7682,192486.0
2025-05-30 14:45:00,86.09,86.13,86.09,86.1,188753.0,85.7682,85.808,85.7682,85.7781,188753.0
2025-05-30 14:50:00,86.11,86.13,86.09,86.11,153255.0,85.7881,85.808,85.7682,85.7881,153255.0
2025-05-30 14:55:00,86.11,86.12,86.05,86.05,512887.0,85.7881,85.7981,85.7283,85.7283,512887.0
2025-05-30 15:00:00,86.06,86.07,85.97,86.03,779061.0,85.7383,85.7483,85.6486,85.7084,779061.0
2025-05-30 15:05:00,86.02,86.03,85.95,85.95,380096.0,85.6984,85.7084,85.6287,85.6287,380096.0
2025-05-30 15:10:00,85.95,86.02,85.95,86.01,402155.0,85.6287,85.6984,85.6287,85.6885,402155.0
2025-05-30 15:15:00,86.0,86.04,85.99,86.03,1386623.0,85.6785,85.7184,85.6686,85.7084,1386623.0
2025-05-30 15:20:00,86.03,86.13,86.02,86.12,1317129.0,85.7084,85.808,85.6984,85.7981,1317129.0
2025-05-30 15:25:00,86.12,86.15,86.11,86.13,1213238.0,85.7981,85.828,85.7881,85.808,1213238.0
2025-05-30 15:30:00,86.14,86.24,86.12,86.22,746001.0,85.818,85.9176,85.7981,85.8977,746001.0
2025-05-30 15:35:00,86.22,86.24,86.19,86.23,1057423.0,85.8977,85.9176,85.8678,85.9077,1057423.0
2025-05-30 15:40:00,86.23,86.28,86.22,86.26,1168815.0,85.9077,85.9575,85.8977,85.9376,1168815.0
2025-05-30 15:45:00,86.25,86.29,86.18,86.23,974020.0,85.9276,85.9674,85.8578,85.9077,974020.0
2025-05-30 15:50:00,86.23,86.27,86.19,86.21,1761687.0,85.9077,85.9475,85.8678,85.8877,1761687.0
2025-05-30 15:55:00,86.2,86.28,86.06,86.27,7241611.0,85.8778,85.9575,85.7383,85.9475,7241611.0
2025-06-02 09:30:00,85.29,85.38,85.25,85.33,1104672.0,85.29,85.38,85.25,85.33,1104672.0
2025-06-02 09:35:00,85.32,85.32,85.2,85.2,957670.0,85.32,85.32,85.2,85.2,957670.0
2025-06-02 09:40:00,85.21,85.22,85.16,85.19,2608908.0,85.21,85.22,85.16,85.19,2608908.0
2025-06-02 09:45:00,85.18,85.24,85.17,85.23,832317.0,85.18,85.24,85.17,85.23,832317.0
2025-06-02 09:50:00,85.23,85.29,85.23,85.28,620120.0,85.23,85.29,85.23,85.28,620120.0
2025-06-02 09:55:00,85.27,85.28,85.16,85.22,378814.0,85.27,85.28,85.16,85.22,378814.0
2025-06-02 10:00:00,85.22,85.47,85.22,85.36,1513959.0,85.22,85.47,85.22,85.36,1513959.0
2025-06-02 10:05:00,85.36,85.37,85.22,85.26,576241.0,85.36,85.37,85.22,85.26,576241.0
2025-06-02 10:10:00,85.26,85.3,85.19,85.2,534508.0,85.26,85.3,85.19,85.2,534508.0
2025-06-02 10:15:00,85.2,85.23,85.13,85.22,555557.0,85.2,85.23,85.13,85.22,555557.0
2025-06-02 10:20:00,85.22,85.39,85.21,85.39,721511.0,85.22,85.39,85.21,85.39,721511.0
2025-06-02 10:25:00,85.39,85.45,85.35,85.39,600167.0,85.39,85.45,85.35,85.39,600167.0
2025-06-02 10:30:00,85.4,85.45,85.34,85.35,457511.0,85.4,85.45,85.34,85.35,457511.0
2025-06-02 10:35:00,85.35,85.41,85.32,85.4,481918.0,85.35,85.41,85.32,85.4,481918.0
2025-06-02 10:40:00,85.4,85.47,85.4,85.43,188140.0,85.4,85.47,85.4,85.43,188140.0
2025-06-02 10:45:00,85.44,85.45,85.35,85.36,452873.0,85.44,85.45,85.35,85.36,452873.0
2025-06-02 10:50:00,85.37,85.43,85.32,85.42,251744.0,85.37,85.43,85.32,85.42,251744.0
2025-06-02 10:55:00,85.41,85.42,85.35,85.39,241738.0,85.41,85.42,85.35,85.39,241738.0
2025-06-02 11:00:00,85.39,85.39,85.23,85.25,345618.0,85.39,85.39,85.23,85.25,345618.0
2025-06-02 11:05:00,85.25,85.29,85.23,85.25,218442.0,85.25,85.29,85.23,85.25,218442.0
2025-06-02 11:10:00,85.24,85.26,85.17,85.18,247459.0,85.24,85.26,85.17,85.18,247459.0
2025-06-02 11:15:00,85.17,85.21,85.16,85.17,206887.0,85.17,85.21,85.16,85.17,206887.0
2025-06-02 11:20:00,85.17,85.2,85.08,85.09,279747.0,85.17,85.2,85.08,85.09,279747.0
2025-06-02 11:25:00,85.09,85.09,84.96,84.98,770839.0,85.09,85.09,84.96,84.98,770839.0
2025-06-02 11:30:00,84.98,85.0,84.88,84.91,526121.0,84.98,85.0,84.88,84.91,526121.0
2025-06-02 11:35:00,84.91,84.94,84.86,84.91,636901.0,84.91,84.94,84.86,84.91,636901.0
2025-06-02 11:40:00,84.91,84.95,84.89,84.93,564149.0,84.91,84.95,84.89,84.93,564149.0
2025-06-02 11:45:00,84.94,85.01,84.9,84.98,472989.0,84.94,85.01,84.9,84.98,472989.0
2025-06-02 11:50:00,84.98,84.99,84.93,84.94,361259.0,84.98,84.99,84.93,84.94,361259.0
2025-06-02 11:55:00,84.95,84.99,84.94,84.98,400904.0,84.95,84.99,84.94,84.98,400904.0
2025-06-02 12:00:00,84.98,85.05,84.96,85.04,328766.0,84.98,85.05,84.96,85.04,328766.0
2025-06-02 12:05:00,85.03,85.06,85.01,85.02,293378.0,85.03,85.06,85.01,85.02,293378.0
2025-06-02 12:10:00,85.02,85.03,85.0,85.02,145093.0,85.02,85.03,85.0,85.02,145093.0
2025-06-02 12:15:00,85.01,85.05,85.0,85.0,688675.0,85.01,85.05,85.0,85.0,688675.0
2025-06-02 12:20:00,85.01,85.04,84.97,84.99,435343.0,85.01,85.04,84.97,84.99,435343.0
2025-06-02 12:25:00,85.0,85.0,84.97,84.99,178602.0,85.0,85.0,84.97,84.99,178602.0
2025-06-02 12:30:00,84.98,84.99,84.95,84.98,309581.0,84.98,84.99,84.95,84.98,309581.0
2025-06-02 12:35:00,84.97,84.99,84.91,84.92,625284.0,84.97,84.99,84.91,84.92,625284.0
2025-06-02 12:40:00,84.92,84.94,84.91,84.92,224717.0,84.92,84.94,84.91,84.92,224717.0
2025-06-02 12:45:00,84.93,84.96,84.9,84.9,215442.0,84.93,84.96,84.9,84.9,215442.0
2025-06-02 12:50:00,84.9,84.91,84.85,84.87,685827.0,84.9,84.91,84.85,84.87,685827.0
2025-06-02 12:55:00,84.87,84.9,84.86,84.89,396630.0,84.87,84.9,84.86,84.89,396630.0
2025-06-02 13:00:00,84.9,84.93,84.84,84.87,546272.0,84.9,84.93,84.84,84.87,546272.0
2025-06-02 13:05:00,84.87,84.92,84.87,84.91,415601.0,84.87,84.92,84.87,84.91,415601.0
2025-06-02 13:10:00,84.91,84.91,84.85,84.87,305339.0,84.91,84.91,84.85,84.87,305339.0
2025-06-02 13:15:00,84.86,84.88,84.8,84.86,492122.0,84.86,84.88,84.8,84.86,492122.0
2025-06-02 13:20:00,84.85,84.89,84.84,84.88,256996.0,84.85,84.89,84.84,84.88,256996.0
2025-06-02 13:25:00,84.88,84.89,84.83,84.85,517344.0,84.88,84.89,84.83,84.85,517344.0
2025-06-02 13:30:00,84.85,84.87,84.8,84.86,429177.0,84.85,84.87,84.8,84.86,429177.0
2025-06-02 13:35:00,84.86,84.86,84.82,84.85,151848.0,84.86,84.86,84.82,84.85,151848.0
2025-06-02 13:40:00,84.84,84.86,84.81,84.84,627373.0,84.84,84.86,84.81,84.84,627373.0
2025-06-02 13:45:00,84.85,84.87,84.83,84.84,285095.0,84.85,84.87,84.83,84.84,285095.0
2025-06-02 13:50:00,84.84,84.86,84.82,84.83,207828.0,84.84,84.86,84.82,84.83,207828.0
2025-06-02 13:55:00,84.83,84.85,84.82,84.84,221317.0,84.83,84.85,84.82,84.84,221317.0
2025-06-02 14:00:00,84.84,84.87,84.83,84.85,294225.0,84.84,84.87,84.83,84.85,294225.0
2025-06-02 14:05:00,84.84,84.87,84.81,84.85,246904.0,84.84,84.87,84.81,84.85,246904.0
2025-06-02 14:10:00,84.86,84.91,84.84,84.89,437328.0,84.86,84.91,84.84,84.89,437328.0
2025-06-02 14:15:00,84.89,84.92,84.84,84.86,206673.0,84.89,84.92,84.84,84.86,206673.0
2025-06-02 14:20:00,84.86,84.87,84.84,84.84,118101.0,84.86,84.87,84.84,84.84,118101.0
2025-06-02 14:25:00,84.84,84.87,84.82,84.83,313750.0,84.84,84.87,84.82,84.83,313750.0
2025-06-02 14:30:00,84.84,84.84,84.8,84.82,290665.0,84.84,84.84,84.8,84.82,290665.0
2025-06-02 14:35:00,84.82,84.83,84.8,84.81,209271.0,84.82,84.83,84.8,84.81,209271.0
2025-06-02 14:40:00,84.81,84.85,84.79,84.84,317747.0,84.81,84.85,84.79,84.84,317747.0
2025-06-02 14:45:00,84.84,84.85,84.83,84.83,184473.0,84.84,84.85,84.83,84.83,184473.0
2025-06-02 14:50:00,84.84,84.87,84.81,84.87,143845.0,84.84,84.87,84.81,84.87,143845.0
2025-06-02 14:55:00,84.87,84.89,84.82,84.89,351578.0,84.87,84.89,84.82,84.89,351578.0
2025-06-02 15:00:00,84.89,84.93,84.88,84.91,502804.0,84.89,84.93,84.88,84.91,502804.0
2025-06-02 15:05:00,84.91,84.91,84.87,84.89,514115.0,84.91,84.91,84.87,84.89,514115.0
2025-06-02 15:10:00,84.88,84.9,84.86,84.88,293425.0,84.88,84.9,84.86,84.88,293425.0
2025-06-02 15:15:00,84.89,84.9,84.86,84.9,237081.0,84.89,84.9,84.86,84.9,237081.0
2025-06-02 15:20:00,84.9,84.92,84.88,84.91,251607.0,84.9,84.92,84.88,84.91,251607.0
2025-06-02 15:25:00,84.91,84.94,84.9,84.94,288605.0,84.91,84.94,84.9,84.94,288605.0
2025-06-02 15:30:00,84.94,84.97,84.93,84.97,301090.0,84.94,84.97,84.93,84.97,301090.0
2025-06-02 15:35:00,84.96,84.97,84.94,84.97,260178.0,84.96,84.97,84.94,84.97,260178.0
2025-06-02 15:40:00,84.97,85.01,84.96,85.01,301325.0,84.97,85.01,84.96,85.01,301325.0
2025-06-02 15:45:00,85.01,85.07,85.0,85.06,384131.0,85.01,85.07,85.0,85.06,384131.0
2025-06-02 15:50:00,85.06,85.12,85.04,85.11,1047878.0,85.06,85.12,85.04,85.11,1047878.0
2025-06-02 15:55:00,85.1,85.16,85.09,85.15,1653975.0,85.1,85.16,85.09,85.15,1653975.0
2025-06-03 09:30:00,85.44,85.51,85.4,85.5,842326.0,85.44,85.51,85.4,85.5,842326.0
2025-06-03 09:35:00,85.5,85.57,85.49,85.56,307527.0,85.5,85.57,85.49,85.56,307527.0
2025-06-03 09:40:00,85.56,85.65,85.54,85.63,701319.0,85.56,85.65,85.54,85.63,701319.0
2025-06-03 09:45:00,85.64,85.68,85.61,85.67,724042.0,85.64,85.68,85.61,85.67,724042.0
2025-06-03 09:50:00,85.67,85.7,85.66,85.67,367278.0,85.67,85.7,85.66,85.67,367278.0
2025-06-03 09:55:00,85.67,85.74,85.64,85.67,428132.0,85.67,85.74,85.64,85.67,428132.0
2025-06-03 10:00:00,85.69,85.69,85.48,85.6,1446836.0,85.69,85.69,85.48,85.6,1446836.0
2025-06-03 10:05:00,85.59,85.63,85.41,85.42,661910.0,85.59,85.63,85.41,85.42,661910.0
2025-06-03 10:10:00,85.42,85.45,85.36,85.43,882797.0,85.42,85.45,85.36,85.43,882797.0
2025-06-03 10:15:00,85.42,85.52,85.41,85.51,706150.0,85.42,85.52,85.41,85.51,706150.0
2025-06-03 10:20:00,85.51,85.53,85.41,85.41,598639.0,85.51,85.53,85.41,85.41,598639.0
2025-06-03 10:25:00,85.41,85.42,85.27,85.29,672463.0,85.41,85.42,85.27,85.29,672463.0
2025-06-03 10:30:00,85.3,85.3,85.23,85.25,494871.0,85.3,85.3,85.23,85.25,494871.0
2025-06-03 10:35:00,85.24,85.36,85.22,85.28,784907.0,85.24,85.36,85.22,85.28,784907.0
2025-06-03 10:40:00,85.29,85.3,85.25,85.29,232673.0,85.29,85.3,85.25,85.29,232673.0
2025-06-03 10:45:00,85.28,85.31,85.24,85.27,684656.0,85.28,85.31,85.24,85.27,684656.0
2025-06-03 10:50:00,85.27,85.39,85.27,85.36,412681.0,85.27,85.39,85.27,85.36,412681.0
2025-06-03 10:55:00,85.36,85.4,85.31,85.33,581484.0,85.36,85.4,85.31,85.33,581484.0
2025-06-03 11:00:00,85.34,85.42,85.33,85.39,479913.0,85.34,85.42,85.33,85.39,479913.0
2025-06-03 11:05:00,85.39,85.43,85.36,85.41,353725.0,85.39,85.43,85.36,85.41,353725.0
2025-06-03 11:10:00,85.41,85.47,85.32,85.33,425708.0,85.41,85.47,85.32,85.33,425708.0
2025-06-03 11:15:00,85.33,85.33,85.2,85.22,399683.0,85.33,85.33,85.2,85.22,399683.0
2025-06-03 11:20:00,85.21,85.25,85.2,85.23,398740.0,85.21,85.25,85.2,85.23,398740.0
2025-06-03 11:25:00,85.23,85.32,85.23,85.28,652056.0,85.23,85.32,85.23,85.28,652056.0
2025-06-03 11:30:00,85.29,85.3,85.19,85.2,201715.0,85.29,85.3,85.19,85.2,201715.0
2025-06-03 11:35:00,85.2,85.23,85.18,85.2,279172.0,85.2,85.23,85.18,85.2,279172.0
2025-06-03 11:40:00,85.19,85.2,85.15,85.16,156351.0,85.19,85.2,85.15,85.16,156351.0
2025-06-03 11:45:00,85.15,85.15,85.06,85.06,229245.0,85.15,85.15,85.06,85.06,229245.0
2025-06-03 11:50:00,85.06,85.07,85.01,85.02,322325.0,85.06,85.07,85.01,85.02,322325.0
2025-06-03 11:55:00,85.02,85.05,85.01,85.05,495275.0,85.02,85.05,85.01,85.05,495275.0
2025-06-03 12:00:00,85.06,85.07,85.02,85.05,403501.0,85.06,85.07,85.02,85.05,403501.0
2025-06-03 12:05:00,85.04,85.08,85.03,85.05,255671.0,85.04,85.08,85.03,85.05,255671.0
2025-06-03 12:10:00,85.04,85.08,85.03,85.07,214973.0,85.04,85.08,85.03,85.07,214973.0
2025-06-03 12:15:00,85.07,85.09,85.03,85.03,231112.0,85.07,85.09,85.03,85.03,231112.0
2025-06-03 12:20:00,85.04,85.05,85.02,85.04,183518.0,85.04,85.05,85.02,85.04,183518.0
2025-06-03 12:25:00,85.03,85.03,84.97,84.98,415327.0,85.03,85.03,84.97,84.98,415327.0
2025-06-03 12:30:00,84.98,85.0,84.93,84.99,341378.0,84.98,85.0,84.93,84.99,341378.0
2025-06-03 12:35:00,85.0,85.0,84.93,84.97,161544.0,85.0,85.0,84.93,84.97,161544.0
2025-06-03 12:40:00,84.97,84.97,84.94,84.95,127492.0,84.97,84.97,84.94,84.95,127492.0
2025-06-03 12:45:00,84.96,84.98,84.92,84.94,205323.0,84.96,84.98,84.92,84.94,205323.0
2025-06-03 12:50:00,84.94,84.97,84.92,84.95,146831.0,84.94,84.97,84.92,84.95,146831.0
2025-06-03 12:55:00,84.96,84.96,84.91,84.94,159338.0,84.96,84.96,84.91,84.94,159338.0
2025-06-03 13:00:00,84.93,84.99,84.92,84.98,361542.0,84.93,84.99,84.92,84.98,361542.0
2025-06-03 13:05:00,84.98,85.01,84.94,84.96,175180.0,84.98,85.01,84.94,84.96,175180.0
2025-06-03 13:10:00,84.96,84.96,84.91,84.95,239919.0,84.96,84.96,84.91,84.95,239919.0
2025-06-03 13:15:00,84.95,84.95,84.88,84.89,149256.0,84.95,84.95,84.88,84.89,149256.0
2025-06-03 13:20:00,84.89,84.94,84.88,84.94,135814.0,84.89,84.94,84.88,84.94,135814.0
2025-06-03 13:25:00,84.93,85.02,84.92,85.02,273925.0,84.93,85.02,84.92,85.02,273925.0
2025-06-03 13:30:00,85.02,85.04,84.98,85.0,265882.0,85.02,85.04,84.98,85.0,265882.0
2025-06-03 13:35:00,85.0,85.01,84.98,84.98,191960.0,85.0,85.01,84.98,84.98,191960.0
2025-06-03 13:40:00,84.99,85.0,84.96,84.98,278204.0,84.99,85.0,84.96,84.98,278204.0
2025-06-03 13:45:00,84.98,85.02,84.95,84.98,218506.0,84.98,85.02,84.95,84.98,218506.0
2025-06-03 13:50:00,84.98,85.0,84.96,84.98,150064.0,84.98,85.0,84.96,84.98,150064.0
2025-06-03 13:55:00,84.99,85.06,84.98,85.05,520546.0,84.99,85.06,84.98,85.05,520546.0
2025-06-03 14:00:00,85.05,85.09,85.04,85.04,326593.0,85.05,85.09,85.04,85.04,326593.0
2025-06-03 14:05:00,85.04,85.09,85.03,85.05,453036.0,85.04,85.09,85.03,85.05,453036.0
2025-06-03 14:10:00,85.04,85.05,85.01,85.01,152447.0,85.04,85.05,85.01,85.01,152447.0
2025-06-03 14:15:00,85.02,85.04,85.0,85.03,245570.0,85.02,85.04,85.0,85.03,245570.0
2025-06-03 14:20:00,85.03,85.1,85.03,85.09,478870.0,85.03,85.1,85.03,85.09,478870.0
2025-06-03 14:25:00,85.09,85.1,85.05,85.07,245063.0,85.09,85.1,85.05,85.07,245063.0
2025-06-03 14:30:00,85.06,85.08,85.05,85.06,173737.0,85.06,85.08,85.05,85.06,173737.0
2025-06-03 14:35:00,85.06,85.09,85.04,85.06,263220.0,85.06,85.09,85.04,85.06,263220.0
2025-06-03 14:40:00,85.06,85.09,85.05,85.05,229191.0,85.06,85.09,85.05,85.05,229191.0
2025-06-03 14:45:00,85.05,85.05,85.0,85.01,440875.0,85.05,85.05,85.0,85.01,440875.0
2025-06-03 14:50:00,85.01,85.06,85.01,85.05,165002.0,85.01,85.06,85.01,85.05,165002.0
2025-06-03 14:55:00,85.05,85.07,85.03,85.04,455528.0,85.05,85.07,85.03,85.04,455528.0
2025-06-03 15:00:00,85.05,85.07,85.02,85.05,203053.0,85.05,85.07,85.02,85.05,203053.0
2025-06-03 15:05:00,85.04,85.08,85.03,85.05,281309.0,85.04,85.08,85.03,85.05,281309.0
2025-06-03 15:10:00,85.05,85.07,85.04,85.06,122411.0,85.05,85.07,85.04,85.06,122411.0
2025-06-03 15:15:00,85.06,85.08,85.04,85.06,121010.0,85.06,85.08,85.04,85.06,121010.0
2025-06-03 15:20:00,85.06,85.07,85.04,85.05,325045.0,85.06,85.07,85.04,85.05,325045.0
2025-06-03 15:25:00,85.04,85.05,84.99,85.0,205678.0,85.04,85.05,84.99,85.0,205678.0
2025-06-03 15:30:00,85.0,85.02,84.99,85.0,212382.0,85.0,85.02,84.99,85.0,212382.0
2025-06-03 15:35:00,84.99,85.02,84.98,84.99,187015.0,84.99,85.02,84.98,84.99,187015.0
2025-06-03 15:40:00,85.0,85.02,84.99,85.02,182631.0,85.0,85.02,84.99,85.02,182631.0
2025-06-03 15:45:00,85.02,85.02,85.0,85.01,258704.0,85.02,85.02,85.0,85.01,258704.0
2025-06-03 15:50:00,85.01,85.04,85.0,85.04,566975.0,85.01,85.04,85.0,85.04,566975.0
2025-06-03 15:55:00,85.04,85.05,84.98,85.02,862649.0,85.04,85.05,84.98,85.02,862649.0
2025-06-04 09:30:00,85.79,85.81,85.72,85.74,733531.0,85.79,85.81,85.72,85.74,733531.0
2025-06-04 09:35:00,85.74,85.76,85.66,85.69,794850.0,85.74,85.76,85.66,85.69,794850.0
2025-06-04 09:40:00,85.69,85.74,85.64,85.72,786787.0,85.69,85.74,85.64,85.72,786787.0
2025-06-04 09:45:00,85.73,85.76,85.65,85.75,651892.0,85.73,85.76,85.65,85.75,651892.0
2025-06-04 09:50:00,85.76,85.83,85.74,85.78,1157783.0,85.76,85.83,85.74,85.78,1157783.0
2025-06-04 09:55:00,85.78,85.78,85.64,85.7,535168.0,85.78,85.78,85.64,85.7,535168.0
2025-06-04 10:00:00,85.81,85.91,85.7,85.86,2175050.0,85.81,85.91,85.7,85.86,2175050.0
2025-06-04 10:05:00,85.86,86.08,85.84,86.05,1676427.0,85.86,86.08,85.84,86.05,1676427.0
2025-06-04 10:10:00,86.05,86.15,85.99,86.09,1235983.0,86.05,86.15,85.99,86.09,1235983.0
2025-06-04 10:15:00,86.08,86.15,86.01,86.02,1256721.0,86.08,86.15,86.01,86.02,1256721.0
2025-06-04 10:20:00,86.03,86.05,85.95,85.99,746677.0,86.03,86.05,85.95,85.99,746677.0
2025-06-04 10:25:00,86.0,86.01,85.89,86.0,1052688.0,86.0,86.01,85.89,86.0,1052688.0
2025-06-04 10:30:00,86.0,86.06,85.98,86.06,483877.0,86.0,86.06,85.98,86.06,483877.0
2025-06-04 10:35:00,86.06,86.16,86.0,86.14,683943.0,86.06,86.16,86.0,86.14,683943.0
2025-06-04 10:40:00,86.14,86.3,86.14,86.29,1197975.0,86.14,86.3,86.14,86.29,1197975.0
2025-06-04 10:45:00,86.29,86.29,86.14,86.23,651167.0,86.29,86.29,86.14,86.23,651167.0
2025-06-04 10:50:00,86.23,86.3,86.2,86.27,712010.0,86.23,86.3,86.2,86.27,712010.0
2025-06-04 10:55:00,86.27,86.33,86.25,86.28,799243.0,86.27,86.33,86.25,86.28,799243.0
2025-06-04 11:00:00,86.27,86.29,86.15,86.18,575489.0,86.27,86.29,86.15,86.18,575489.0
2025-06-04 11:05:00,86.18,86.2,86.1,86.11,477162.0,86.18,86.2,86.1,86.11,477162.0
2025-06-04 11:10:00,86.1,86.12,86.01,86.02,671135.0,86.1,86.12,86.01,86.02,671135.0
2025-06-04 11:15:00,86.03,86.18,86.01,86.16,462637.0,86.03,86.18,86.01,86.16,462637.0
2025-06-04 11:20:00,86.16,86.23,86.15,86.21,345346.0,86.16,86.23,86.15,86.21,345346.0
2025-06-04 11:25:00,86.21,86.24,86.15,86.18,515954.0,86.21,86.24,86.15,86.18,515954.0
2025-06-04 11:30:00,86.18,86.29,86.16,86.29,448360.0,86.18,86.29,86.16,86.29,448360.0
2025-06-04 11:35:00,86.29,86.31,86.19,86.2,443579.0,86.29,86.31,86.19,86.2,443579.0
2025-06-04 11:40:00,86.2,86.26,86.16,86.24,386625.0,86.2,86.26,86.16,86.24,386625.0
2025-06-04 11:45:00,86.25,86.26,86.19,86.25,514152.0,86.25,86.26,86.19,86.25,514152.0
2025-06-04 11:50:00,86.26,86.3,86.23,86.29,385152.0,86.26,86.3,86.23,86.29,385152.0
2025-06-04 11:55:00,86.29,86.34,86.28,86.33,277631.0,86.29,86.34,86.28,86.33,277631.0
2025-06-04 12:00:00,86.33,86.46,86.33,86.45,635544.0,86.33,86.46,86.33,86.45,635544.0
2025-06-04 12:05:00,86.45,86.53,86.43,86.51,1025661.0,86.45,86.53,86.43,86.51,1025661.0
2025-06-04 12:10:00,86.52,86.53,86.45,86.52,721250.0,86.52,86.53,86.45,86.52,721250.0
2025-06-04 12:15:00,86.52,86.55,86.49,86.53,850343.0,86.52,86.55,86.49,86.53,850343.0
2025-06-04 12:20:00,86.53,86.59,86.53,86.58,463042.0,86.53,86.59,86.53,86.58,463042.0
2025-06-04 12:25:00,86.58,86.62,86.56,86.59,483899.0,86.58,86.62,86.56,86.59,483899.0
2025-06-04 12:30:00,86.6,86.62,86.51,86.54,605336.0,86.6,86.62,86.51,86.54,605336.0
2025-06-04 12:35:00,86.55,86.55,86.49,86.5,586159.0,86.55,86.55,86.49,86.5,586159.0
2025-06-04 12:40:00,86.49,86.57,86.46,86.56,499568.0,86.49,86.57,86.46,86.56,499568.0
2025-06-04 12:45:00,86.56,86.6,86.55,86.59,211396.0,86.56,86.6,86.55,86.59,211396.0
2025-06-04 12:50:00,86.59,86.64,86.59,86.63,369839.0,86.59,86.64,86.59,86.63,369839.0
2025-06-04 12:55:00,86.63,86.65,86.58,86.59,262931.0,86.63,86.65,86.58,86.59,262931.0
2025-06-04 13:00:00,86.6,86.6,86.53,86.56,296572.0,86.6,86.6,86.53,86.56,296572.0
2025-06-04 13:05:00,86.56,86.62,86.56,86.58,229610.0,86.56,86.62,86.56,86.58,229610.0
2025-06-04 13:10:00,86.59,86.59,86.5,86.51,439165.0,86.59,86.59,86.5,86.51,439165.0
2025-06-04 13:15:00,86.51,86.51,86.47,86.51,426523.0,86.51,86.51,86.47,86.51,426523.0
2025-06-04 13:20:00,86.51,86.54,86.48,86.53,568609.0,86.51,86.54,86.48,86.53,568609.0
2025-06-04 13:25:00,86.53,86.54,86.48,86.51,776474.0,86.53,86.54,86.48,86.51,776474.0
2025-06-04 13:30:00,86.51,86.54,86.5,86.51,255912.0,86.51,86.54,86.5,86.51,255912.0
2025-06-04 13:35:00,86.5,86.54,86.48,86.53,193751.0,86.5,86.54,86.48,86.53,193751.0
2025-06-04 13:40:00,86.53,86.54,86.5,86.51,224552.0,86.53,86.54,86.5,86.51,224552.0
2025-06-04 13:45:00,86.52,86.54,86.5,86.53,180426.0,86.52,86.54,86.5,86.53,180426.0
2025-06-04 13:50:00,86.54,86.54,86.5,86.52,422448.0,86.54,86.54,86.5,86.52,422448.0
2025-06-04 13:55:00,86.52,86.56,86.52,86.55,384364.0,86.52,86.56,86.52,86.55,384364.0
2025-06-04 14:00:00,86.55,86.55,86.48,86.51,502888.0,86.55,86.55,86.48,86.51,502888.0
2025-06-04 14:05:00,86.51,86.55,86.49,86.51,459875.0,86.51,86.55,86.49,86.51,459875.0
2025-06-04 14:10:00,86.51,86.52,86.48,86.51,243906.0,86.51,86.52,86.48,86.51,243906.0
2025-06-04 14:15:00,86.51,86.52,86.49,86.51,556776.0,86.51,86.52,86.49,86.51,556776.0
2025-06-04 14:20:00,86.51,86.54,86.48,86.49,598385.0,86.51,86.54,86.48,86.49,598385.0
2025-06-04 14:25:00,86.49,86.5,86.45,86.47,160593.0,86.49,86.5,86.45,86.47,160593.0
2025-06-04 14:30:00,86.46,86.46,86.39,86.4,384642.0,86.46,86.46,86.39,86.4,384642.0
2025-06-04 14:35:00,86.41,86.41,86.34,86.34,258348.0,86.41,86.41,86.34,86.34,258348.0
2025-06-04 14:40:00,86.34,86.38,86.32,86.36,399528.0,86.34,86.38,86.32,86.36,399528.0
2025-06-04 14:45:00,86.36,86.4,86.35,86.39,169091.0,86.36,86.4,86.35,86.39,169091.0
2025-06-04 14:50:00,86.38,86.39,86.35,86.36,300487.0,86.38,86.39,86.35,86.36,300487.0
2025-06-04 14:55:00,86.36,86.4,86.34,86.38,415230.0,86.36,86.4,86.34,86.38,415230.0
2025-06-04 15:00:00,86.38,86.4,86.36,86.39,292206.0,86.38,86.4,86.36,86.39,292206.0
2025-06-04 15:05:00,86.39,86.4,86.37,86.4,159819.0,86.39,86.4,86.37,86.4,159819.0
2025-06-04 15:10:00,86.4,86.41,86.38,86.38,168761.0,86.4,86.41,86.38,86.38,168761.0
2025-06-04 15:15:00,86.38,86.4,86.37,86.37,105240.0,86.38,86.4,86.37,86.37,105240.0
2025-06-04 15:20:00,86.38,86.38,86.34,86.37,249782.0,86.38,86.38,86.34,86.37,249782.0
2025-06-04 15:25:00,86.37,86.38,86.36,86.38,178883.0,86.37,86.38,86.36,86.38,178883.0
2025-06-04 15:30:00,86.38,86.41,86.37,86.4,392590.0,86.38,86.41,86.37,86.4,392590.0
2025-06-04 15:35:00,86.4,86.41,86.39,86.4,262469.0,86.4,86.41,86.39,86.4,262469.0
2025-06-04 15:40:00,86.41,86.42,86.39,86.42,345763.0,86.41,86.42,86.39,86.42,345763.0
2025-06-04 15:45:00,86.42,86.45,86.41,86.44,514752.0,86.42,86.45,86.41,86.44,514752.0
2025-06-04 15:50:00,86.44,86.46,86.41,86.44,1146916.0,86.44,86.46,86.41,86.44,1146916.0
2025-06-04 15:55:00,86.44,86.46,86.39,86.4,1553416.0,86.44,86.46,86.39,86.4,1553416.0
2025-06-05 09:30:00,86.68,86.76,86.63,86.76,1094898.0,86.68,86.76,86.63,86.76,1094898.0
2025-06-05 09:35:00,86.76,86.78,86.72,86.76,1040408.0,86.76,86.78,86.72,86.76,1040408.0
2025-06-05 09:40:00,86.76,86.84,86.73,86.81,778469.0,86.76,86.84,86.73,86.81,778469.0
2025-06-05 09:45:00,86.81,86.88,86.75,86.78,1175166.0,86.81,86.88,86.75,86.78,1175166.0
2025-06-05 09:50:00,86.78,86.83,86.74,86.79,666745.0,86.78,86.83,86.74,86.79,666745.0
2025-06-05 09:55:00,86.79,86.87,86.79,86.87,483046.0,86.79,86.87,86.79,86.87,483046.0
2025-06-05 10:00:00,86.86,86.88,86.76,86.88,602359.0,86.86,86.88,86.76,86.88,602359.0
2025-06-05 10:05:00,86.87,86.88,86.75,86.81,534486.0,86.87,86.88,86.75,86.81,534486.0
2025-06-05 10:10:00,86.81,86.89,86.79,86.89,368206.0,86.81,86.89,86.79,86.89,368206.0
2025-06-05 10:15:00,86.88,86.93,86.84,86.86,536044.0,86.88,86.93,86.84,86.86,536044.0
2025-06-05 10:20:00,86.87,86.87,86.78,86.78,259217.0,86.87,86.87,86.78,86.78,259217.0
2025-06-05 10:25:00,86.79,86.81,86.74,86.76,460553.0,86.79,86.81,86.74,86.76,460553.0
2025-06-05 10:30:00,86.76,86.76,86.63,86.63,615595.0,86.76,86.76,86.63,86.63,615595.0
2025-06-05 10:35:00,86.64,86.71,86.54,86.58,1499347.0,86.64,86.71,86.54,86.58,1499347.0
2025-06-05 10:40:00,86.59,86.63,86.54,86.59,1013907.0,86.59,86.63,86.54,86.59,1013907.0
2025-06-05 10:45:00,86.59,86.59,86.48,86.58,667942.0,86.59,86.59,86.48,86.58,667942.0
2025-06-05 10:50:00,86.58,86.62,86.54,86.58,739067.0,86.58,86.62,86.54,86.58,739067.0
2025-06-05 10:55:00,86.58,86.58,86.45,86.5,446330.0,86.58,86.58,86.45,86.5,446330.0
2025-06-05 11:00:00,86.5,86.5,86.38,86.39,397289.0,86.5,86.5,86.38,86.39,397289.0
2025-06-05 11:05:00,86.39,86.4,86.28,86.33,619873.0,86.39,86.4,86.28,86.33,619873.0
2025-06-05 11:10:00,86.32,86.36,86.29,86.3,586592.0,86.32,86.36,86.29,86.3,586592.0
2025-06-05 11:15:00,86.3,86.33,86.22,86.3,617604.0,86.3,86.33,86.22,86.3,617604.0
2025-06-05 11:20:00,86.3,86.39,86.3,86.38,253917.0,86.3,86.39,86.3,86.38,253917.0
2025-06-05 11:25:00,86.39,86.4,86.3,86.33,367041.0,86.39,86.4,86.3,86.33,367041.0
2025-06-05 11:30:00,86.33,86.34,86.28,86.31,281620.0,86.33,86.34,86.28,86.31,281620.0
2025-06-05 11:35:00,86.3,86.32,86.27,86.31,136104.0,86.3,86.32,86.27,86.31,136104.0
2025-06-05 11:40:00,86.3,86.33,86.27,86.3,300730.0,86.3,86.33,86.27,86.3,300730.0
2025-06-05 11:45:00,86.3,86.32,86.26,86.28,140667.0,86.3,86.32,86.26,86.28,140667.0
2025-06-05 11:50:00,86.28,86.37,86.25,86.35,185471.0,86.28,86.37,86.25,86.35,185471.0
2025-06-05 11:55:00,86.35,86.42,86.34,86.39,241696.0,86.35,86.42,86.34,86.39,241696.0
2025-06-05 12:00:00,86.38,86.47,86.37,86.43,212370.0,86.38,86.47,86.37,86.43,212370.0
2025-06-05 12:05:00,86.43,86.45,86.4,86.43,90957.0,86.43,86.45,86.4,86.43,90957.0
2025-06-05 12:10:00,86.43,86.46,86.37,86.38,251789.0,86.43,86.46,86.37,86.38,251789.0
2025-06-05 12:15:00,86.39,86.43,86.35,86.41,156379.0,86.39,86.43,86.35,86.41,156379.0
2025-06-05 12:20:00,86.42,86.42,86.36,86.36,221481.0,86.42,86.42,86.36,86.36,221481.0
2025-06-05 12:25:00,86.37,86.43,86.36,86.42,244523.0,86.37,86.43,86.36,86.42,244523.0
2025-06-05 12:30:00,86.41,86.42,86.33,86.37,123048.0,86.41,86.42,86.33,86.37,123048.0
2025-06-05 12:35:00,86.38,86.39,86.32,86.33,142123.0,86.38,86.39,86.32,86.33,142123.0
2025-06-05 12:40:00,86.33,86.45,86.33,86.44,259190.0,86.33,86.45,86.33,86.44,259190.0
2025-06-05 12:45:00,86.44,86.59,86.43,86.58,416218.0,86.44,86.59,86.43,86.58,416218.0
2025-06-05 12:50:00,86.58,86.59,86.52,86.53,372528.0,86.58,86.59,86.52,86.53,372528.0
2025-06-05 12:55:00,86.53,86.6,86.53,86.56,311535.0,86.53,86.6,86.53,86.56,311535.0
2025-06-05 13:00:00,86.57,86.65,86.57,86.64,197181.0,86.57,86.65,86.57,86.64,197181.0
2025-06-05 13:05:00,86.63,86.69,86.6,86.68,340111.0,86.63,86.69,86.6,86.68,340111.0
2025-06-05 13:10:00,86.69,86.74,86.6,86.6,400100.0,86.69,86.74,86.6,86.6,400100.0
2025-06-05 13:15:00,86.61,86.65,86.57,86.64,307054.0,86.61,86.65,86.57,86.64,307054.0
2025-06-05 13:20:00,86.64,86.65,86.59,86.63,231934.0,86.64,86.65,86.59,86.63,231934.0
2025-06-05 13:25:00,86.63,86.63,86.58,86.59,424155.0,86.63,86.63,86.58,86.59,424155.0
2025-06-05 13:30:00,86.59,86.59,86.46,86.48,373757.0,86.59,86.59,86.46,86.48,373757.0
2025-06-05 13:35:00,86.48,86.48,86.38,86.4,128187.0,86.48,86.48,86.38,86.4,128187.0
2025-06-05 13:40:00,86.4,86.43,86.39,86.41,91874.0,86.4,86.43,86.39,86.41,91874.0
2025-06-05 13:45:00,86.41,86.44,86.39,86.41,111382.0,86.41,86.44,86.39,86.41,111382.0
2025-06-05 13:50:00,86.41,86.41,86.34,86.34,276412.0,86.41,86.41,86.34,86.34,276412.0
2025-06-05 13:55:00,86.34,86.4,86.32,86.39,155289.0,86.34,86.4,86.32,86.39,155289.0
2025-06-05 14:00:00,86.4,86.41,86.35,86.37,175263.0,86.4,86.41,86.35,86.37,175263.0
2025-06-05 14:05:00,86.38,86.45,86.37,86.38,197729.0,86.38,86.45,86.37,86.38,197729.0
2025-06-05 14:10:00,86.37,86.4,86.37,86.38,140108.0,86.37,86.4,86.37,86.38,140108.0
2025-06-05 14:15:00,86.39,86.41,86.35,86.38,208999.0,86.39,86.41,86.35,86.38,208999.0
2025-06-05 14:20:00,86.38,86.38,86.32,86.34,110374.0,86.38,86.38,86.32,86.34,110374.0
2025-06-05 14:25:00,86.34,86.36,86.33,86.34,203089.0,86.34,86.36,86.33,86.34,203089.0
2025-06-05 14:30:00,86.34,86.36,86.32,86.34,143849.0,86.34,86.36,86.32,86.34,143849.0
2025-06-05 14:35:00,86.34,86.36,86.32,86.34,143642.0,86.34,86.36,86.32,86.34,143642.0
2025-06-05 14:40:00,86.34,86.42,86.33,86.4,229515.0,86.34,86.42,86.33,86.4,229515.0
2025-06-05 14:45:00,86.4,86.42,86.39,86.41,96322.0,86.4,86.42,86.39,86.41,96322.0
2025-06-05 14:50:00,86.4,86.45,86.38,86.44,127024.0,86.4,86.45,86.38,86.44,127024.0
2025-06-05 14:55:00,86.45,86.45,86.4,86.43,177940.0,86.45,86.45,86.4,86.43,177940.0
2025-06-05 15:00:00,86.44,86.47,86.4,86.45,397144.0,86.44,86.47,86.4,86.45,397144.0
2025-06-05 15:05:00,86.45,86.45,86.39,86.4,169157.0,86.45,86.45,86.39,86.4,169157.0
2025-06-05 15:10:00,86.4,86.42,86.38,86.4,175685.0,86.4,86.42,86.38,86.4,175685.0
2025-06-05 15:15:00,86.4,86.42,86.38,86.4,401937.0,86.4,86.42,86.38,86.4,401937.0
2025-06-05 15:20:00,86.39,86.46,86.39,86.44,235887.0,86.39,86.46,86.39,86.44,235887.0
2025-06-05 15:25:00,86.43,86.44,86.39,86.41,232325.0,86.43,86.44,86.39,86.41,232325.0
2025-06-05 15:30:00,86.41,86.44,86.41,86.43,197346.0,86.41,86.44,86.41,86.43,197346.0
2025-06-05 15:35:00,86.42,86.43,86.36,86.39,686220.0,86.42,86.43,86.36,86.39,686220.0
2025-06-05 15:40:00,86.38,86.39,86.36,86.38,677989.0,86.38,86.39,86.36,86.38,677989.0
2025-06-05 15:45:00,86.38,86.41,86.37,86.38,860563.0,86.38,86.41,86.37,86.38,860563.0
2025-06-05 15:50:00,86.38,86.44,86.37,86.44,969811.0,86.38,86.44,86.37,86.44,969811.0
2025-06-05 15:55:00,86.44,86.48,86.43,86.46,1346468.0,86.44,86.48,86.43,86.46,1346468.0
2025-06-06 09:30:00,85.79,85.83,85.74,85.77,1231124.0,85.79,85.83,85.74,85.77,1231124.0
2025-06-06 09:35:00,85.78,85.8,85.69,85.76,443913.0,85.78,85.8,85.69,85.76,443913.0
2025-06-06 09:40:00,85.76,85.83,85.72,85.73,401697.0,85.76,85.83,85.72,85.73,401697.0
2025-06-06 09:45:00,85.72,85.73,85.65,85.73,604401.0,85.72,85.73,85.65,85.73,604401.0
2025-06-06 09:50:00,85.72,85.76,85.68,85.68,548571.0,85.72,85.76,85.68,85.68,548571.0
2025-06-06 09:55:00,85.68,85.75,85.67,85.7,235751.0,85.68,85.75,85.67,85.7,235751.0
2025-06-06 10:00:00,85.7,85.72,85.64,85.66,332024.0,85.7,85.72,85.64,85.66,332024.0
2025-06-06 10:05:00,85.67,85.73,85.64,85.68,388324.0,85.67,85.73,85.64,85.68,388324.0
2025-06-06 10:10:00,85.68,85.82,85.66,85.81,404782.0,85.68,85.82,85.66,85.81,404782.0
2025-06-06 10:15:00,85.82,85.83,85.76,85.77,507385.0,85.82,85.83,85.76,85.77,507385.0
2025-06-06 10:20:00,85.78,85.84,85.72,85.83,440934.0,85.78,85.84,85.72,85.83,440934.0
2025-06-06 10:25:00,85.83,85.93,85.81,85.88,344563.0,85.83,85.93,85.81,85.88,344563.0
2025-06-06 10:30:00,85.88,85.88,85.8,85.84,279996.0,85.88,85.88,85.8,85.84,279996.0
2025-06-06 10:35:00,85.84,85.87,85.8,85.8,239978.0,85.84,85.87,85.8,85.8,239978.0
2025-06-06 10:40:00,85.8,85.81,85.74,85.75,226666.0,85.8,85.81,85.74,85.75,226666.0
2025-06-06 10:45:00,85.74,85.78,85.71,85.77,333887.0,85.74,85.78,85.71,85.77,333887.0
2025-06-06 10:50:00,85.77,85.8,85.71,85.72,287166.0,85.77,85.8,85.71,85.72,287166.0
2025-06-06 10:55:00,85.72,85.8,85.7,85.74,279331.0,85.72,85.8,85.7,85.74,279331.0
2025-06-06 11:00:00,85.74,85.76,85.69,85.72,300556.0,85.74,85.76,85.69,85.72,300556.0
2025-06-06 11:05:00,85.72,85.73,85.63,85.65,337647.0,85.72,85.73,85.63,85.65,337647.0
2025-06-06 11:10:00,85.64,85.69,85.63,85.67,231007.0,85.64,85.69,85.63,85.67,231007.0
2025-06-06 11:15:00,85.67,85.68,85.56,85.61,484859.0,85.67,85.68,85.56,85.61,484859.0
2025-06-06 11:20:00,85.62,85.71,85.61,85.67,431194.0,85.62,85.71,85.61,85.67,431194.0
2025-06-06 11:25:00,85.68,85.74,85.64,85.73,378560.0,85.68,85.74,85.64,85.73,378560.0
2025-06-06 11:30:00,85.72,85.74,85.69,85.7,688847.0,85.72,85.74,85.69,85.7,688847.0
2025-06-06 11:35:00,85.7,85.77,85.69,85.75,230484.0,85.7,85.77,85.69,85.75,230484.0
2025-06-06 11:40:00,85.75,85.75,85.64,85.66,141639.0,85.75,85.75,85.64,85.66,141639.0
2025-06-06 11:45:00,85.67,85.68,85.63,85.64,324508.0,85.67,85.68,85.63,85.64,324508.0
2025-06-06 11:50:00,85.64,85.7,85.63,85.66,233012.0,85.64,85.7,85.63,85.66,233012.0
2025-06-06 11:55:00,85.67,85.67,85.62,85.65,202356.0,85.67,85.67,85.62,85.65,202356.0
2025-06-06 12:00:00,85.65,85.66,85.61,85.62,172134.0,85.65,85.66,85.61,85.62,172134.0
2025-06-06 12:05:00,85.62,85.66,85.6,85.64,161562.0,85.62,85.66,85.6,85.64,161562.0
2025-06-06 12:10:00,85.63,85.67,85.61,85.64,183370.0,85.63,85.67,85.61,85.64,183370.0
2025-06-06 12:15:00,85.64,85.66,85.62,85.63,123661.0,85.64,85.66,85.62,85.63,123661.0
2025-06-06 12:20:00,85.63,85.67,85.61,85.65,154510.0,85.63,85.67,85.61,85.65,154510.0
2025-06-06 12:25:00,85.65,85.69,85.64,85.64,109784.0,85.65,85.69,85.64,85.64,109784.0
2025-06-06 12:30:00,85.65,85.67,85.62,85.63,252440.0,85.65,85.67,85.62,85.63,252440.0
2025-06-06 12:35:00,85.62,85.63,85.6,85.62,137736.0,85.62,85.63,85.6,85.62,137736.0
2025-06-06 12:40:00,85.62,85.62,85.55,85.56,220656.0,85.62,85.62,85.55,85.56,220656.0
2025-06-06 12:45:00,85.57,85.59,85.53,85.55,269188.0,85.57,85.59,85.53,85.55,269188.0
2025-06-06 12:50:00,85.56,85.57,85.48,85.51,359235.0,85.56,85.57,85.48,85.51,359235.0
2025-06-06 12:55:00,85.51,85.54,85.47,85.47,280665.0,85.51,85.54,85.47,85.47,280665.0
2025-06-06 13:00:00,85.47,85.54,85.45,85.51,264051.0,85.47,85.54,85.45,85.51,264051.0
2025-06-06 13:05:00,85.52,85.52,85.46,85.48,291123.0,85.52,85.52,85.46,85.48,291123.0
2025-06-06 13:10:00,85.48,85.55,85.48,85.54,284892.0,85.48,85.55,85.48,85.54,284892.0
2025-06-06 13:15:00,85.54,85.55,85.5,85.53,179403.0,85.54,85.55,85.5,85.53,179403.0
2025-06-06 13:20:00,85.53,85.54,85.48,85.5,245410.0,85.53,85.54,85.48,85.5,245410.0
2025-06-06 13:25:00,85.5,85.5,85.47,85.48,207927.0,85.5,85.5,85.47,85.48,207927.0
2025-06-06 13:30:00,85.48,85.5,85.45,85.47,318907.0,85.48,85.5,85.45,85.47,318907.0
2025-06-06 13:35:00,85.48,85.52,85.45,85.51,179916.0,85.48,85.52,85.45,85.51,179916.0
2025-06-06 13:40:00,85.51,85.54,85.49,85.5,122340.0,85.51,85.54,85.49,85.5,122340.0
2025-06-06 13:45:00,85.51,85.52,85.49,85.52,134855.0,85.51,85.52,85.49,85.52,134855.0
2025-06-06 13:50:00,85.51,85.51,85.47,85.48,125241.0,85.51,85.51,85.47,85.48,125241.0
2025-06-06 13:55:00,85.47,85.5,85.47,85.47,136954.0,85.47,85.5,85.47,85.47,136954.0
2025-06-06 14:00:00,85.46,85.47,85.42,85.47,365141.0,85.46,85.47,85.42,85.47,365141.0
2025-06-06 14:05:00,85.46,85.48,85.45,85.46,165984.0,85.46,85.48,85.45,85.46,165984.0
2025-06-06 14:10:00,85.45,85.46,85.43,85.44,124967.0,85.45,85.46,85.43,85.44,124967.0
2025-06-06 14:15:00,85.45,85.46,85.42,85.45,231957.0,85.45,85.46,85.42,85.45,231957.0
2025-06-06 14:20:00,85.45,85.46,85.42,85.43,168300.0,85.45,85.46,85.42,85.43,168300.0
2025-06-06 14:25:00,85.44,85.45,85.4,85.43,219367.0,85.44,85.45,85.4,85.43,219367.0
2025-06-06 14:30:00,85.43,85.45,85.4,85.42,265230.0,85.43,85.45,85.4,85.42,265230.0
2025-06-06 14:35:00,85.43,85.45,85.41,85.44,252936.0,85.43,85.45,85.41,85.44,252936.0
2025-06-06 14:40:00,85.44,85.44,85.39,85.42,173919.0,85.44,85.44,85.39,85.42,173919.0
2025-06-06 14:45:00,85.42,85.43,85.37,85.39,187805.0,85.42,85.43,85.37,85.39,187805.0
2025-06-06 14:50:00,85.38,85.42,85.37,85.39,190571.0,85.38,85.42,85.37,85.39,190571.0
2025-06-06 14:55:00,85.38,85.39,85.34,85.37,461222.0,85.38,85.39,85.34,85.37,461222.0
2025-06-06 15:00:00,85.37,85.42,85.36,85.38,312247.0,85.37,85.42,85.36,85.38,312247.0
2025-06-06 15:05:00,85.38,85.38,85.32,85.35,202980.0,85.38,85.38,85.32,85.35,202980.0
2025-06-06 15:10:00,85.35,85.35,85.3,85.32,517534.0,85.35,85.35,85.3,85.32,517534.0
2025-06-06 15:15:00,85.31,85.34,85.3,85.3,423417.0,85.31,85.34,85.3,85.3,423417.0
2025-06-06 15:20:00,85.29,85.3,85.27,85.29,242288.0,85.29,85.3,85.27,85.29,242288.0
2025-06-06 15:25:00,85.29,85.31,85.28,85.3,463003.0,85.29,85.31,85.28,85.3,463003.0
2025-06-06 15:30:00,85.3,85.33,85.29,85.33,376741.0,85.3,85.33,85.29,85.33,376741.0
2025-06-06 15:35:00,85.33,85.37,85.32,85.36,290346.0,85.33,85.37,85.32,85.36,290346.0
2025-06-06 15:40:00,85.35,85.37,85.33,85.35,541518.0,85.35,85.37,85.33,85.35,541518.0
2025-06-06 15:45:00,85.36,85.36,85.32,85.33,486125.0,85.36,85.36,85.32,85.33,486125.0
2025-06-06 15:50:00,85.33,85.37,85.32,85.34,927102.0,85.33,85.37,85.32,85.34,927102.0
2025-06-06 15:55:00,85.34,85.37,85.33,85.36,1445416.0,85.34,85.37,85.33,85.36,1445416.0
2025-06-09 09:30:00,85.05,85.19,85.04,85.17,618403.0,85.05,85.19,85.04,85.17,618403.0
2025-06-09 09:35:00,85.17,85.28,85.17,85.2,476244.0,85.17,85.28,85.17,85.2,476244.0
2025-06-09 09:40:00,85.19,85.22,85.14,85.16,216251.0,85.19,85.22,85.14,85.16,216251.0
2025-06-09 09:45:00,85.16,85.28,85.16,85.22,357330.0,85.16,85.28,85.16,85.22,357330.0
2025-06-09 09:50:00,85.23,85.29,85.2,85.22,567590.0,85.23,85.29,85.2,85.22,567590.0
2025-06-09 09:55:00,85.22,85.27,85.22,85.27,217668.0,85.22,85.27,85.22,85.27,217668.0
2025-06-09 10:00:00,85.26,85.32,85.23,85.31,245700.0,85.26,85.32,85.23,85.31,245700.0
2025-06-09 10:05:00,85.31,85.34,85.28,85.31,229441.0,85.31,85.34,85.28,85.31,229441.0
2025-06-09 10:10:00,85.31,85.4,85.31,85.34,401419.0,85.31,85.4,85.31,85.34,401419.0
2025-06-09 10:15:00,85.34,85.35,85.28,85.28,300614.0,85.34,85.35,85.28,85.28,300614.0
2025-06-09 10:20:00,85.29,85.3,85.23,85.25,259343.0,85.29,85.3,85.23,85.25,259343.0
2025-06-09 10:25:00,85.25,85.25,85.17,85.2,218841.0,85.25,85.25,85.17,85.2,218841.0
2025-06-09 10:30:00,85.2,85.24,85.15,85.16,308042.0,85.2,85.24,85.15,85.16,308042.0
2025-06-09 10:35:00,85.16,85.17,85.12,85.13,269680.0,85.16,85.17,85.12,85.13,269680.0
2025-06-09 10:40:00,85.12,85.16,85.1,85.11,362549.0,85.12,85.16,85.1,85.11,362549.0
2025-06-09 10:45:00,85.11,85.12,85.03,85.05,245337.0,85.11,85.12,85.03,85.05,245337.0
2025-06-09 10:50:00,85.05,85.17,85.04,85.12,369277.0,85.05,85.17,85.04,85.12,369277.0
2025-06-09 10:55:00,85.12,85.23,85.1,85.23,259688.0,85.12,85.23,85.1,85.23,259688.0
2025-06-09 11:00:00,85.23,85.32,85.23,85.28,519468.0,85.23,85.32,85.23,85.28,519468.0
2025-06-09 11:05:00,85.28,85.35,85.27,85.34,251266.0,85.28,85.35,85.27,85.34,251266.0
2025-06-09 11:10:00,85.34,85.36,85.3,85.36,175867.0,85.34,85.36,85.3,85.36,175867.0
2025-06-09 11:15:00,85.36,85.41,85.33,85.39,228363.0,85.36,85.41,85.33,85.39,228363.0
2025-06-09 11:20:00,85.39,85.41,85.36,85.38,211248.0,85.39,85.41,85.36,85.38,211248.0
2025-06-09 11:25:00,85.39,85.46,85.38,85.45,450003.0,85.39,85.46,85.38,85.45,450003.0
2025-06-09 11:30:00,85.46,85.46,85.41,85.43,217675.0,85.46,85.46,85.41,85.43,217675.0
2025-06-09 11:35:00,85.43,85.43,85.4,85.43,247106.0,85.43,85.43,85.4,85.43,247106.0
2025-06-09 11:40:00,85.43,85.49,85.42,85.45,262583.0,85.43,85.49,85.42,85.45,262583.0
2025-06-09 11:45:00,85.45,85.5,85.43,85.44,188660.0,85.45,85.5,85.43,85.44,188660.0
2025-06-09 11:50:00,85.45,85.46,85.41,85.43,142326.0,85.45,85.46,85.41,85.43,142326.0
2025-06-09 11:55:00,85.42,85.46,85.41,85.44,121767.0,85.42,85.46,85.41,85.44,121767.0
2025-06-09 12:00:00,85.43,85.46,85.41,85.42,189809.0,85.43,85.46,85.41,85.42,189809.0
2025-06-09 12:05:00,85.43,85.45,85.4,85.42,238342.0,85.43,85.45,85.4,85.42,238342.0
2025-06-09 12:10:00,85.42,85.44,85.4,85.42,449011.0,85.42,85.44,85.4,85.42,449011.0
2025-06-09 12:15:00,85.42,85.49,85.42,85.45,117778.0,85.42,85.49,85.42,85.45,117778.0
2025-06-09 12:20:00,85.46,85.49,85.45,85.48,190739.0,85.46,85.49,85.45,85.48,190739.0
2025-06-09 12:25:00,85.48,85.5,85.45,85.47,235453.0,85.48,85.5,85.45,85.47,235453.0
2025-06-09 12:30:00,85.46,85.5,85.46,85.5,92099.0,85.46,85.5,85.46,85.5,92099.0
2025-06-09 12:35:00,85.5,85.52,85.48,85.52,156491.0,85.5,85.52,85.48,85.52,156491.0
2025-06-09 12:40:00,85.52,85.55,85.51,85.54,152090.0,85.52,85.55,85.51,85.54,152090.0
2025-06-09 12:45:00,85.54,85.55,85.52,85.54,114232.0,85.54,85.55,85.52,85.54,114232.0
2025-06-09 12:50:00,85.54,85.58,85.53,85.55,151377.0,85.54,85.58,85.53,85.55,151377.0
2025-06-09 12:55:00,85.54,85.55,85.5,85.53,113282.0,85.54,85.55,85.5,85.53,113282.0
2025-06-09 13:00:00,85.53,85.53,85.48,85.53,136298.0,85.53,85.53,85.48,85.53,136298.0
2025-06-09 13:05:00,85.53,85.55,85.49,85.53,70159.0,85.53,85.55,85.49,85.53,70159.0
2025-06-09 13:10:00,85.53,85.53,85.5,85.51,54461.0,85.53,85.53,85.5,85.51,54461.0
2025-06-09 13:15:00,85.51,85.54,85.5,85.52,51458.0,85.51,85.54,85.5,85.52,51458.0
2025-06-09 13:20:00,85.51,85.57,85.51,85.57,143811.0,85.51,85.57,85.51,85.57,143811.0
2025-06-09 13:25:00,85.57,85.58,85.55,85.56,144032.0,85.57,85.58,85.55,85.56,144032.0
2025-06-09 13:30:00,85.56,85.57,85.52,85.55,123500.0,85.56,85.57,85.52,85.55,123500.0
2025-06-09 13:35:00,85.55,85.58,85.55,85.56,112900.0,85.55,85.58,85.55,85.56,112900.0
2025-06-09 13:40:00,85.55,85.57,85.54,85.56,114488.0,85.55,85.57,85.54,85.56,114488.0
2025-06-09 13:45:00,85.56,85.6,85.54,85.58,144826.0,85.56,85.6,85.54,85.58,144826.0
2025-06-09 13:50:00,85.58,85.6,85.57,85.59,120531.0,85.58,85.6,85.57,85.59,120531.0
2025-06-09 13:55:00,85.59,85.6,85.55,85.56,143680.0,85.59,85.6,85.55,85.56,143680.0
2025-06-09 14:00:00,85.57,85.63,85.56,85.61,399345.0,85.57,85.63,85.56,85.61,399345.0
2025-06-09 14:05:00,85.61,85.64,85.6,85.62,159891.0,85.61,85.64,85.6,85.62,159891.0
2025-06-09 14:10:00,85.62,85.64,85.6,85.61,304364.0,85.62,85.64,85.6,85.61,304364.0
2025-06-09 14:15:00,85.61,85.62,85.58,85.61,83981.0,85.61,85.62,85.58,85.61,83981.0
2025-06-09 14:20:00,85.6,85.63,85.59,85.61,83956.0,85.6,85.63,85.59,85.61,83956.0
2025-06-09 14:25:00,85.61,85.64,85.6,85.62,66261.0,85.61,85.64,85.6,85.62,66261.0
2025-06-09 14:30:00,85.63,85.64,85.61,85.62,112591.0,85.63,85.64,85.61,85.62,112591.0
2025-06-09 14:35:00,85.61,85.62,85.55,85.56,148945.0,85.61,85.62,85.55,85.56,148945.0
2025-06-09 14:40:00,85.56,85.58,85.53,85.53,202827.0,85.56,85.58,85.53,85.53,202827.0
2025-06-09 14:45:00,85.53,85.55,85.52,85.54,171241.0,85.53,85.55,85.52,85.54,171241.0
2025-06-09 14:50:00,85.52,85.55,85.52,85.55,133893.0,85.52,85.55,85.52,85.55,133893.0
2025-06-09 14:55:00,85.55,85.57,85.49,85.5,341141.0,85.55,85.57,85.49,85.5,341141.0
2025-06-09 15:00:00,85.5,85.51,85.46,85.47,172645.0,85.5,85.51,85.46,85.47,172645.0
2025-06-09 15:05:00,85.47,85.49,85.45,85.47,158984.0,85.47,85.49,85.45,85.47,158984.0
2025-06-09 15:10:00,85.47,85.47,85.43,85.44,105008.0,85.47,85.47,85.43,85.44,105008.0
2025-06-09 15:15:00,85.44,85.47,85.43,85.46,161494.0,85.44,85.47,85.43,85.46,161494.0
2025-06-09 15:20:00,85.47,85.47,85.44,85.46,103794.0,85.47,85.47,85.44,85.46,103794.0
2025-06-09 15:25:00,85.45,85.47,85.44,85.47,98933.0,85.45,85.47,85.44,85.47,98933.0
2025-06-09 15:30:00,85.47,85.5,85.45,85.45,184270.0,85.47,85.5,85.45,85.45,184270.0
2025-06-09 15:35:00,85.45,85.47,85.43,85.44,167437.0,85.45,85.47,85.43,85.44,167437.0
2025-06-09 15:40:00,85.44,85.46,85.43,85.45,130116.0,85.44,85.46,85.43,85.45,130116.0
2025-06-09 15:45:00,85.45,85.47,85.44,85.45,129212.0,85.45,85.47,85.44,85.45,129212.0
2025-06-09 15:50:00,85.45,85.48,85.43,85.46,202307.0,85.45,85.48,85.43,85.46,202307.0
2025-06-09 15:55:00,85.46,85.47,85.42,85.46,1047919.0,85.46,85.47,85.42,85.46,1047919.0
2025-06-10 09:30:00,86.1,86.12,86.03,86.1,569049.0,86.1,86.12,86.03,86.1,569049.0
2025-06-10 09:35:00,86.1,86.13,86.09,86.11,252211.0,86.1,86.13,86.09,86.11,252211.0
2025-06-10 09:40:00,86.11,86.12,86.04,86.07,535227.0,86.11,86.12,86.04,86.07,535227.0
2025-06-10 09:45:00,86.08,86.13,86.05,86.09,437980.0,86.08,86.13,86.05,86.09,437980.0
2025-06-10 09:50:00,86.1,86.14,86.1,86.14,209037.0,86.1,86.14,86.1,86.14,209037.0
2025-06-10 09:55:00,86.14,86.18,86.11,86.17,193942.0,86.14,86.18,86.11,86.17,193942.0
2025-06-10 10:00:00,86.18,86.18,86.05,86.07,267320.0,86.18,86.18,86.05,86.07,267320.0
2025-06-10 10:05:00,86.06,86.09,85.96,85.98,293222.0,86.06,86.09,85.96,85.98,293222.0
2025-06-10 10:10:00,85.99,86.0,85.9,85.91,404311.0,85.99,86.0,85.9,85.91,404311.0
2025-06-10 10:15:00,85.9,85.9,85.82,85.83,304423.0,85.9,85.9,85.82,85.83,304423.0
2025-06-10 10:20:00,85.83,85.88,85.82,85.85,385975.0,85.83,85.88,85.82,85.85,385975.0
2025-06-10 10:25:00,85.85,85.86,85.81,85.81,294445.0,85.85,85.86,85.81,85.81,294445.0
2025-06-10 10:30:00,85.81,85.84,85.79,85.8,359350.0,85.81,85.84,85.79,85.8,359350.0
2025-06-10 10:35:00,85.8,85.8,85.74,85.79,296283.0,85.8,85.8,85.74,85.79,296283.0
2025-06-10 10:40:00,85.79,85.8,85.72,85.73,261513.0,85.79,85.8,85.72,85.73,261513.0
2025-06-10 10:45:00,85.72,85.74,85.69,85.69,237662.0,85.72,85.74,85.69,85.69,237662.0
2025-06-10 10:50:00,85.69,85.76,85.68,85.76,244047.0,85.69,85.76,85.68,85.76,244047.0
2025-06-10 10:55:00,85.77,85.79,85.74,85.75,330423.0,85.77,85.79,85.74,85.75,330423.0
2025-06-10 11:00:00,85.75,85.77,85.72,85.75,223609.0,85.75,85.77,85.72,85.75,223609.0
2025-06-10 11:05:00,85.75,85.75,85.69,85.72,143979.0,85.75,85.75,85.69,85.72,143979.0
2025-06-10 11:10:00,85.72,85.76,85.71,85.76,112448.0,85.72,85.76,85.71,85.76,112448.0
2025-06-10 11:15:00,85.75,85.75,85.64,85.65,367511.0,85.75,85.75,85.64,85.65,367511.0
2025-06-10 11:20:00,85.65,85.67,85.6,85.61,436565.0,85.65,85.67,85.6,85.61,436565.0
2025-06-10 11:25:00,85.61,85.62,85.51,85.53,299195.0,85.61,85.62,85.51,85.53,299195.0
2025-06-10 11:30:00,85.53,85.72,85.52,85.61,803351.0,85.53,85.72,85.52,85.61,803351.0
2025-06-10 11:35:00,85.61,85.67,85.57,85.58,192419.0,85.61,85.67,85.57,85.58,192419.0
2025-06-10 11:40:00,85.57,85.63,85.55,85.62,221624.0,85.57,85.63,85.55,85.62,221624.0
2025-06-10 11:45:00,85.62,85.67,85.58,85.66,195513.0,85.62,85.67,85.58,85.66,195513.0
2025-06-10 11:50:00,85.66,85.74,85.64,85.7,263507.0,85.66,85.74,85.64,85.7,263507.0
2025-06-10 11:55:00,85.7,85.74,85.7,85.73,119225.0,85.7,85.74,85.7,85.73,119225.0
2025-06-10 12:00:00,85.73,85.76,85.72,85.75,142854.0,85.73,85.76,85.72,85.75,142854.0
2025-06-10 12:05:00,85.75,85.76,85.71,85.71,87460.0,85.75,85.76,85.71,85.71,87460.0
2025-06-10 12:10:00,85.71,85.74,85.69,85.71,111700.0,85.71,85.74,85.69,85.71,111700.0
2025-06-10 12:15:00,85.72,85.73,85.65,85.67,131175.0,85.72,85.73,85.65,85.67,131175.0
2025-06-10 12:20:00,85.68,85.71,85.67,85.69,95653.0,85.68,85.71,85.67,85.69,95653.0
2025-06-10 12:25:00,85.7,85.71,85.62,85.69,190482.0,85.7,85.71,85.62,85.69,190482.0
2025-06-10 12:30:00,85.68,85.71,85.67,85.7,89337.0,85.68,85.71,85.67,85.7,89337.0
2025-06-10 12:35:00,85.71,85.73,85.7,85.71,93609.0,85.71,85.73,85.7,85.71,93609.0
2025-06-10 12:40:00,85.72,85.73,85.67,85.69,170388.0,85.72,85.73,85.67,85.69,170388.0
2025-06-10 12:45:00,85.69,85.71,85.68,85.69,70579.0,85.69,85.71,85.68,85.69,70579.0
2025-06-10 12:50:00,85.69,85.73,85.68,85.7,139281.0,85.69,85.73,85.68,85.7,139281.0
2025-06-10 12:55:00,85.7,85.7,85.63,85.67,134244.0,85.7,85.7,85.63,85.67,134244.0
2025-06-10 13:00:00,85.67,85.67,85.59,85.64,144371.0,85.67,85.67,85.59,85.64,144371.0
2025-06-10 13:05:00,85.63,85.69,85.61,85.68,108585.0,85.63,85.69,85.61,85.68,108585.0
2025-06-10 13:10:00,85.68,85.7,85.65,85.68,95192.0,85.68,85.7,85.65,85.68,95192.0
2025-06-10 13:15:00,85.68,85.7,85.63,85.67,107219.0,85.68,85.7,85.63,85.67,107219.0
2025-06-10 13:20:00,85.67,85.69,85.64,85.69,143454.0,85.67,85.69,85.64,85.69,143454.0
2025-06-10 13:25:00,85.69,85.71,85.64,85.64,223413.0,85.69,85.71,85.64,85.64,223413.0
2025-06-10 13:30:00,85.64,85.65,85.62,85.65,105231.0,85.64,85.65,85.62,85.65,105231.0
2025-06-10 13:35:00,85.65,85.67,85.64,85.65,119622.0,85.65,85.67,85.64,85.65,119622.0
2025-06-10 13:40:00,85.65,85.73,85.64,85.72,258977.0,85.65,85.73,85.64,85.72,258977.0
2025-06-10 13:45:00,85.72,85.73,85.69,85.72,206444.0,85.72,85.73,85.69,85.72,206444.0
2025-06-10 13:50:00,85.72,85.76,85.69,85.74,163604.0,85.72,85.76,85.69,85.74,163604.0
2025-06-10 13:55:00,85.74,85.78,85.73,85.75,162131.0,85.74,85.78,85.73,85.75,162131.0
2025-06-10 14:00:00,85.75,85.77,85.71,85.73,88380.0,85.75,85.77,85.71,85.73,88380.0
2025-06-10 14:05:00,85.73,85.74,85.7,85.71,84337.0,85.73,85.74,85.7,85.71,84337.0
2025-06-10 14:10:00,85.71,85.73,85.68,85.69,37771.0,85.71,85.73,85.68,85.69,37771.0
2025-06-10 14:15:00,85.68,85.7,85.66,85.68,92365.0,85.68,85.7,85.66,85.68,92365.0
2025-06-10 14:20:00,85.67,85.7,85.67,85.69,59485.0,85.67,85.7,85.67,85.69,59485.0
2025-06-10 14:25:00,85.69,85.72,85.69,85.71,68834.0,85.69,85.72,85.69,85.71,68834.0
2025-06-10 14:30:00,85.71,85.76,85.71,85.76,92714.0,85.71,85.76,85.71,85.76,92714.0
2025-06-10 14:35:00,85.76,85.77,85.74,85.77,47592.0,85.76,85.77,85.74,85.77,47592.0
2025-06-10 14:40:00,85.77,85.78,85.74,85.75,84948.0,85.77,85.78,85.74,85.75,84948.0
2025-06-10 14:45:00,85.76,85.77,85.72,85.75,221724.0,85.76,85.77,85.72,85.75,221724.0
2025-06-10 14:50:00,85.75,85.76,85.73,85.74,118979.0,85.75,85.76,85.73,85.74,118979.0
2025-06-10 14:55:00,85.74,85.76,85.68,85.72,262721.0,85.74,85.76,85.68,85.72,262721.0
2025-06-10 15:00:00,85.72,85.73,85.68,85.68,272630.0,85.72,85.73,85.68,85.68,272630.0
2025-06-10 15:05:00,85.68,85.7,85.67,85.7,134413.0,85.68,85.7,85.67,85.7,134413.0
2025-06-10 15:10:00,85.69,85.74,85.69,85.73,197192.0,85.69,85.74,85.69,85.73,197192.0
2025-06-10 15:15:00,85.73,85.76,85.73,85.76,185643.0,85.73,85.76,85.73,85.76,185643.0
2025-06-10 15:20:00,85.76,85.8,85.75,85.79,644092.0,85.76,85.8,85.75,85.79,644092.0
2025-06-10 15:25:00,85.8,85.82,85.79,85.8,75312.0,85.8,85.82,85.79,85.8,75312.0
2025-06-10 15:30:00,85.8,85.82,85.79,85.81,169576.0,85.8,85.82,85.79,85.81,169576.0
2025-06-10 15:35:00,85.81,85.82,85.8,85.81,56105.0,85.81,85.82,85.8,85.81,56105.0
2025-06-10 15:40:00,85.8,85.86,85.8,85.84,305900.0,85.8,85.86,85.8,85.84,305900.0
2025-06-10 15:45:00,85.85,85.85,85.81,85.81,337124.0,85.85,85.85,85.81,85.81,337124.0
2025-06-10 15:50:00,85.81,85.82,85.79,85.81,566110.0,85.81,85.82,85.79,85.81,566110.0
2025-06-10 15:55:00,85.81,85.88,85.81,85.87,1259406.0,85.81,85.88,85.81,85.87,1259406.0
2025-06-11 09:30:00,85.82,85.97,85.81,85.97,471218.0,85.82,85.97,85.81,85.97,471218.0
2025-06-11 09:35:00,85.97,86.02,85.92,86.0,462912.0,85.97,86.02,85.92,86.0,462912.0
2025-06-11 09:40:00,86.0,86.05,85.95,85.96,490444.0,86.0,86.05,85.95,85.96,490444.0
2025-06-11 09:45:00,85.95,85.99,85.86,85.95,340025.0,85.95,85.99,85.86,85.95,340025.0
2025-06-11 09:50:00,85.95,86.05,85.94,86.02,207642.0,85.95,86.05,85.94,86.02,207642.0
2025-06-11 09:55:00,86.03,86.03,85.88,85.88,430688.0,86.03,86.03,85.88,85.88,430688.0
2025-06-11 10:00:00,85.88,85.91,85.84,85.84,378161.0,85.88,85.91,85.84,85.84,378161.0
2025-06-11 10:05:00,85.85,85.88,85.74,85.81,461999.0,85.85,85.88,85.74,85.81,461999.0
2025-06-11 10:10:00,85.81,85.81,85.71,85.74,468863.0,85.81,85.81,85.71,85.74,468863.0
2025-06-11 10:15:00,85.74,85.88,85.73,85.88,356572.0,85.74,85.88,85.73,85.88,356572.0
2025-06-11 10:20:00,85.87,85.93,85.85,85.9,290060.0,85.87,85.93,85.85,85.9,290060.0
2025-06-11 10:25:00,85.9,85.92,85.82,85.83,239299.0,85.9,85.92,85.82,85.83,239299.0
2025-06-11 10:30:00,85.82,85.88,85.82,85.87,201179.0,85.82,85.88,85.82,85.87,201179.0
2025-06-11 10:35:00,85.87,85.96,85.86,85.93,247066.0,85.87,85.96,85.86,85.93,247066.0
2025-06-11 10:40:00,85.94,85.98,85.92,85.96,160533.0,85.94,85.98,85.92,85.96,160533.0
2025-06-11 10:45:00,85.97,86.04,85.96,86.01,250697.0,85.97,86.04,85.96,86.01,250697.0
2025-06-11 10:50:00,86.0,86.04,85.98,85.98,186464.0,86.0,86.04,85.98,85.98,186464.0
2025-06-11 10:55:00,85.98,86.01,85.95,85.95,289090.0,85.98,86.01,85.95,85.95,289090.0
2025-06-11 11:00:00,85.95,85.96,85.87,85.89,247189.0,85.95,85.96,85.87,85.89,247189.0
2025-06-11 11:05:00,85.89,85.94,85.87,85.88,304506.0,85.89,85.94,85.87,85.88,304506.0
2025-06-11 11:10:00,85.88,85.92,85.87,85.92,129632.0,85.88,85.92,85.87,85.92,129632.0
2025-06-11 11:15:00,85.92,85.93,85.85,85.86,319024.0,85.92,85.93,85.85,85.86,319024.0
2025-06-11 11:20:00,85.85,85.89,85.83,85.88,222685.0,85.85,85.89,85.83,85.88,222685.0
2025-06-11 11:25:00,85.88,85.88,85.83,85.83,152137.0,85.88,85.88,85.83,85.83,152137.0
2025-06-11 11:30:00,85.84,85.87,85.8,85.86,208110.0,85.84,85.87,85.8,85.86,208110.0
2025-06-11 11:35:00,85.85,85.88,85.83,85.87,256609.0,85.85,85.88,85.83,85.87,256609.0
2025-06-11 11:40:00,85.88,85.91,85.85,85.91,76228.0,85.88,85.91,85.85,85.91,76228.0
2025-06-11 11:45:00,85.91,85.96,85.9,85.94,239502.0,85.91,85.96,85.9,85.94,239502.0
2025-06-11 11:50:00,85.94,85.98,85.92,85.96,174615.0,85.94,85.98,85.92,85.96,174615.0
2025-06-11 11:55:00,85.96,86.02,85.96,86.01,341848.0,85.96,86.02,85.96,86.01,341848.0
2025-06-11 12:00:00,86.01,86.04,86.0,86.02,192827.0,86.01,86.04,86.0,86.02,192827.0
2025-06-11 12:05:00,86.02,86.09,86.01,86.06,424072.0,86.02,86.09,86.01,86.06,424072.0
2025-06-11 12:10:00,86.07,86.08,86.01,86.03,112754.0,86.07,86.08,86.01,86.03,112754.0
2025-06-11 12:15:00,86.03,86.03,85.99,86.03,174997.0,86.03,86.03,85.99,86.03,174997.0
2025-06-11 12:20:00,86.03,86.06,86.01,86.04,168783.0,86.03,86.06,86.01,86.04,168783.0
2025-06-11 12:25:00,86.05,86.07,86.02,86.05,304358.0,86.05,86.07,86.02,86.05,304358.0
2025-06-11 12:30:00,86.05,86.05,85.98,86.0,312319.0,86.05,86.05,85.98,86.0,312319.0
2025-06-11 12:35:00,85.99,86.0,85.94,85.95,458744.0,85.99,86.0,85.94,85.95,458744.0
2025-06-11 12:40:00,85.95,85.96,85.92,85.95,397950.0,85.95,85.96,85.92,85.95,397950.0
2025-06-11 12:45:00,85.94,85.99,85.93,85.98,492543.0,85.94,85.99,85.93,85.98,492543.0
2025-06-11 12:50:00,85.98,86.02,85.97,86.01,794756.0,85.98,86.02,85.97,86.01,794756.0
2025-06-11 12:55:00,86.01,86.07,86.0,86.07,893294.0,86.01,86.07,86.0,86.07,893294.0
2025-06-11 13:00:00,86.07,86.22,85.99,86.22,974830.0,86.07,86.22,85.99,86.22,974830.0
2025-06-11 13:05:00,86.22,86.28,86.19,86.27,767876.0,86.22,86.28,86.19,86.27,767876.0
2025-06-11 13:10:00,86.27,86.36,86.26,86.34,649621.0,86.27,86.36,86.26,86.34,649621.0
2025-06-11 13:15:00,86.33,86.4,86.3,86.37,445018.0,86.33,86.4,86.3,86.37,445018.0
2025-06-11 13:20:00,86.36,86.4,86.33,86.37,581857.0,86.36,86.4,86.33,86.37,581857.0
2025-06-11 13:25:00,86.37,86.4,86.3,86.31,1147014.0,86.37,86.4,86.3,86.31,1147014.0
2025-06-11 13:30:00,86.31,86.32,86.26,86.28,514419.0,86.31,86.32,86.26,86.28,514419.0
2025-06-11 13:35:00,86.29,86.31,86.18,86.22,594929.0,86.29,86.31,86.18,86.22,594929.0
2025-06-11 13:40:00,86.22,86.28,86.21,86.26,337841.0,86.22,86.28,86.21,86.26,337841.0
2025-06-11 13:45:00,86.26,86.29,86.24,86.27,255343.0,86.26,86.29,86.24,86.27,255343.0
2025-06-11 13:50:00,86.26,86.28,86.21,86.22,220670.0,86.26,86.28,86.21,86.22,220670.0
2025-06-11 13:55:00,86.23,86.23,86.2,86.21,249679.0,86.23,86.23,86.2,86.21,249679.0
2025-06-11 14:00:00,86.2,86.31,86.2,86.3,382321.0,86.2,86.31,86.2,86.3,382321.0
2025-06-11 14:05:00,86.3,86.31,86.26,86.29,204922.0,86.3,86.31,86.26,86.29,204922.0
2025-06-11 14:10:00,86.28,86.31,86.27,86.3,104732.0,86.28,86.31,86.27,86.3,104732.0
2025-06-11 14:15:00,86.3,86.34,86.28,86.3,336912.0,86.3,86.34,86.28,86.3,336912.0
2025-06-11 14:20:00,86.3,86.3,86.28,86.28,155213.0,86.3,86.3,86.28,86.28,155213.0
2025-06-11 14:25:00,86.28,86.36,86.28,86.33,179677.0,86.28,86.36,86.28,86.33,179677.0
2025-06-11 14:30:00,86.33,86.33,86.25,86.26,288258.0,86.33,86.33,86.25,86.26,288258.0
2025-06-11 14:35:00,86.26,86.27,86.22,86.23,126094.0,86.26,86.27,86.22,86.23,126094.0
2025-06-11 14:40:00,86.23,86.25,86.17,86.17,564144.0,86.23,86.25,86.17,86.17,564144.0
2025-06-11 14:45:00,86.17,86.19,86.12,86.13,418275.0,86.17,86.19,86.12,86.13,418275.0
2025-06-11 14:50:00,86.13,86.15,86.12,86.13,117232.0,86.13,86.15,86.12,86.13,117232.0
2025-06-11 14:55:00,86.13,86.22,86.13,86.17,504960.0,86.13,86.22,86.13,86.17,504960.0
2025-06-11 15:00:00,86.17,86.2,86.16,86.19,246927.0,86.17,86.2,86.16,86.19,246927.0
2025-06-11 15:05:00,86.19,86.21,86.15,86.16,169622.0,86.19,86.21,86.15,86.16,169622.0
2025-06-11 15:10:00,86.16,86.2,86.16,86.2,211542.0,86.16,86.2,86.16,86.2,211542.0
2025-06-11 15:15:00,86.2,86.21,86.14,86.16,156688.0,86.2,86.21,86.14,86.16,156688.0
2025-06-11 15:20:00,86.16,86.18,86.13,86.16,426878.0,86.16,86.18,86.13,86.16,426878.0
2025-06-11 15:25:00,86.16,86.17,86.13,86.14,257675.0,86.16,86.17,86.13,86.14,257675.0
2025-06-11 15:30:00,86.15,86.18,86.13,86.17,270053.0,86.15,86.18,86.13,86.17,270053.0
2025-06-11 15:35:00,86.17,86.17,86.15,86.17,202543.0,86.17,86.17,86.15,86.17,202543.0
2025-06-11 15:40:00,86.17,86.2,86.15,86.2,242292.0,86.17,86.2,86.15,86.2,242292.0
2025-06-11 15:45:00,86.2,86.21,86.17,86.19,194703.0,86.2,86.21,86.17,86.19,194703.0
2025-06-11 15:50:00,86.18,86.19,86.12,86.14,604287.0,86.18,86.19,86.12,86.14,604287.0
2025-06-11 15:55:00,86.13,86.15,86.08,86.14,1384784.0,86.13,86.15,86.08,86.14,1384784.0
2025-06-12 09:30:00,86.89,86.93,86.84,86.85,655395.0,86.89,86.93,86.84,86.85,655395.0
2025-06-12 09:35:00,86.85,86.89,86.78,86.83,719193.0,86.85,86.89,86.78,86.83,719193.0
2025-06-12 09:40:00,86.83,86.88,86.79,86.86,438603.0,86.83,86.88,86.79,86.86,438603.0
2025-06-12 09:45:00,86.86,86.86,86.74,86.77,615488.0,86.86,86.86,86.74,86.77,615488.0
2025-06-12 09:50:00,86.77,86.78,86.68,86.69,421706.0,86.77,86.78,86.68,86.69,421706.0
2025-06-12 09:55:00,86.69,86.74,86.67,86.71,357018.0,86.69,86.74,86.67,86.71,357018.0
2025-06-12 10:00:00,86.7,86.73,86.68,86.71,325844.0,86.7,86.73,86.68,86.71,325844.0
2025-06-12 10:05:00,86.7,86.8,86.7,86.73,467256.0,86.7,86.8,86.7,86.73,467256.0
2025-06-12 10:10:00,86.73,86.77,86.72,86.74,440837.0,86.73,86.77,86.72,86.74,440837.0
2025-06-12 10:15:00,86.74,86.74,86.69,86.69,445932.0,86.74,86.74,86.69,86.69,445932.0
2025-06-12 10:20:00,86.7,86.77,86.67,86.77,695391.0,86.7,86.77,86.67,86.77,695391.0
2025-06-12 10:25:00,86.77,86.78,86.64,86.65,466466.0,86.77,86.78,86.64,86.65,466466.0
2025-06-12 10:30:00,86.66,86.66,86.6,86.66,583565.0,86.66,86.66,86.6,86.66,583565.0
2025-06-12 10:35:00,86.65,86.67,86.62,86.67,387040.0,86.65,86.67,86.62,86.67,387040.0
2025-06-12 10:40:00,86.66,86.71,86.65,86.7,271014.0,86.66,86.71,86.65,86.7,271014.0
2025-06-12 10:45:00,86.7,86.74,86.7,86.71,312726.0,86.7,86.74,86.7,86.71,312726.0
2025-06-12 10:50:00,86.7,86.72,86.67,86.68,140726.0,86.7,86.72,86.67,86.68,140726.0
2025-06-12 10:55:00,86.67,86.74,86.66,86.7,250135.0,86.67,86.74,86.66,86.7,250135.0
2025-06-12 11:00:00,86.7,86.71,86.65,86.67,206955.0,86.7,86.71,86.65,86.67,206955.0
2025-06-12 11:05:00,86.67,86.69,86.64,86.67,175215.0,86.67,86.69,86.64,86.67,175215.0
2025-06-12 11:10:00,86.67,86.71,86.66,86.7,282144.0,86.67,86.71,86.66,86.7,282144.0
2025-06-12 11:15:00,86.7,86.72,86.66,86.67,371455.0,86.7,86.72,86.66,86.67,371455.0
2025-06-12 11:20:00,86.67,86.78,86.63,86.78,579466.0,86.67,86.78,86.63,86.78,579466.0
2025-06-12 11:25:00,86.78,86.8,86.73,86.76,356985.0,86.78,86.8,86.73,86.76,356985.0
2025-06-12 11:30:00,86.76,86.81,86.73,86.8,306576.0,86.76,86.81,86.73,86.8,306576.0
2025-06-12 11:35:00,86.79,86.81,86.75,86.76,204210.0,86.79,86.81,86.75,86.76,204210.0
2025-06-12 11:40:00,86.75,86.78,86.68,86.7,222001.0,86.75,86.78,86.68,86.7,222001.0
2025-06-12 11:45:00,86.7,86.76,86.68,86.75,258487.0,86.7,86.76,86.68,86.75,258487.0
2025-06-12 11:50:00,86.75,86.81,86.73,86.79,127911.0,86.75,86.81,86.73,86.79,127911.0
2025-06-12 11:55:00,86.79,86.87,86.78,86.84,400833.0,86.79,86.87,86.78,86.84,400833.0
2025-06-12 12:00:00,86.85,86.88,86.8,86.87,363630.0,86.85,86.88,86.8,86.87,363630.0
2025-06-12 12:05:00,86.87,86.9,86.86,86.89,237895.0,86.87,86.9,86.86,86.89,237895.0
2025-06-12 12:10:00,86.89,86.95,86.87,86.94,290458.0,86.89,86.95,86.87,86.94,290458.0
2025-06-12 12:15:00,86.94,86.99,86.93,86.98,266307.0,86.94,86.99,86.93,86.98,266307.0
2025-06-12 12:20:00,86.98,86.99,86.93,86.97,285592.0,86.98,86.99,86.93,86.97,285592.0
2025-06-12 12:25:00,86.97,86.98,86.92,86.92,171831.0,86.97,86.98,86.92,86.92,171831.0
2025-06-12 12:30:00,86.92,86.96,86.88,86.88,208685.0,86.92,86.96,86.88,86.88,208685.0
2025-06-12 12:35:00,86.89,86.92,86.87,86.88,247765.0,86.89,86.92,86.87,86.88,247765.0
2025-06-12 12:40:00,86.88,86.92,86.87,86.92,247138.0,86.88,86.92,86.87,86.92,247138.0
2025-06-12 12:45:00,86.91,86.99,86.91,86.97,446566.0,86.91,86.99,86.91,86.97,446566.0
2025-06-12 12:50:00,86.97,86.97,86.93,86.97,224103.0,86.97,86.97,86.93,86.97,224103.0
2025-06-12 12:55:00,86.96,86.97,86.89,86.9,448037.0,86.96,86.97,86.89,86.9,448037.0
2025-06-12 13:00:00,86.9,87.14,86.84,87.13,1741624.0,86.9,87.14,86.84,87.13,1741624.0
2025-06-12 13:05:00,87.13,87.18,87.09,87.14,1191234.0,87.13,87.18,87.09,87.14,1191234.0
2025-06-12 13:10:00,87.15,87.17,87.11,87.13,737195.0,87.15,87.17,87.11,87.13,737195.0
2025-06-12 13:15:00,87.13,87.14,87.03,87.06,988003.0,87.13,87.14,87.03,87.06,988003.0
2025-06-12 13:20:00,87.06,87.07,86.98,87.02,485172.0,87.06,87.07,86.98,87.02,485172.0
2025-06-12 13:25:00,87.02,87.06,87.01,87.06,414272.0,87.02,87.06,87.01,87.06,414272.0
2025-06-12 13:30:00,87.06,87.11,87.05,87.06,326446.0,87.06,87.11,87.05,87.06,326446.0
2025-06-12 13:35:00,87.07,87.14,87.06,87.14,315857.0,87.07,87.14,87.06,87.14,315857.0
2025-06-12 13:40:00,87.14,87.18,87.13,87.14,927191.0,87.14,87.18,87.13,87.14,927191.0
2025-06-12 13:45:00,87.13,87.14,87.09,87.14,240942.0,87.13,87.14,87.09,87.14,240942.0
2025-06-12 13:50:00,87.14,87.16,87.12,87.15,206176.0,87.14,87.16,87.12,87.15,206176.0
2025-06-12 13:55:00,87.14,87.16,87.12,87.13,218606.0,87.14,87.16,87.12,87.13,218606.0
2025-06-12 14:00:00,87.14,87.14,87.06,87.06,215822.0,87.14,87.14,87.06,87.06,215822.0
2025-06-12 14:05:00,87.06,87.07,86.99,86.99,190084.0,87.06,87.07,86.99,86.99,190084.0
2025-06-12 14:10:00,86.99,87.05,86.97,87.05,237362.0,86.99,87.05,86.97,87.05,237362.0
2025-06-12 14:15:00,87.05,87.05,86.99,87.02,314708.0,87.05,87.05,86.99,87.02,314708.0
2025-06-12 14:20:00,87.02,87.02,86.98,87.0,200156.0,87.02,87.02,86.98,87.0,200156.0
2025-06-12 14:25:00,86.99,87.02,86.97,87.02,127910.0,86.99,87.02,86.97,87.02,127910.0
2025-06-12 14:30:00,87.01,87.07,87.01,87.03,316754.0,87.01,87.07,87.01,87.03,316754.0
2025-06-12 14:35:00,87.02,87.03,86.99,87.01,166662.0,87.02,87.03,86.99,87.01,166662.0
2025-06-12 14:40:00,87.01,87.08,87.01,87.08,112051.0,87.01,87.08,87.01,87.08,112051.0
2025-06-12 14:45:00,87.08,87.12,87.06,87.09,421963.0,87.08,87.12,87.06,87.09,421963.0
2025-06-12 14:50:00,87.09,87.09,87.01,87.03,378924.0,87.09,87.09,87.01,87.03,378924.0
2025-06-12 14:55:00,87.03,87.12,87.03,87.12,304931.0,87.03,87.12,87.03,87.12,304931.0
2025-06-12 15:00:00,87.11,87.11,87.05,87.09,299224.0,87.11,87.11,87.05,87.09,299224.0
2025-06-12 15:05:00,87.08,87.09,87.05,87.08,133355.0,87.08,87.09,87.05,87.08,133355.0
2025-06-12 15:10:00,87.08,87.12,87.07,87.12,115278.0,87.08,87.12,87.07,87.12,115278.0
2025-06-12 15:15:00,87.11,87.13,87.09,87.12,769754.0,87.11,87.13,87.09,87.12,769754.0
2025-06-12 15:20:00,87.11,87.16,87.1,87.16,257527.0,87.11,87.16,87.1,87.16,257527.0
2025-06-12 15:25:00,87.16,87.16,87.13,87.15,155721.0,87.16,87.16,87.13,87.15,155721.0
2025-06-12 15:30:00,87.15,87.18,87.12,87.17,242383.0,87.15,87.18,87.12,87.17,242383.0
2025-06-12 15:35:00,87.17,87.2,87.15,87.17,268043.0,87.17,87.2,87.15,87.17,268043.0
2025-06-12 15:40:00,87.17,87.19,87.16,87.18,306792.0,87.17,87.19,87.16,87.18,306792.0
2025-06-12 15:45:00,87.18,87.19,87.15,87.16,593801.0,87.18,87.19,87.15,87.16,593801.0
2025-06-12 15:50:00,87.16,87.17,87.1,87.13,798206.0,87.16,87.17,87.1,87.13,798206.0
2025-06-12 15:55:00,87.13,87.18,87.11,87.18,1649453.0,87.13,87.18,87.11,87.18,1649453.0
2025-06-13 09:30:00,86.73,86.81,86.68,86.81,596823.0,86.73,86.81,86.68,86.81,596823.0
2025-06-13 09:35:00,86.81,86.88,86.75,86.79,811048.0,86.81,86.88,86.75,86.79,811048.0
2025-06-13 09:40:00,86.79,86.86,86.74,86.8,453787.0,86.79,86.86,86.74,86.8,453787.0
2025-06-13 09:45:00,86.8,86.82,86.73,86.79,435454.0,86.8,86.82,86.73,86.79,435454.0
2025-06-13 09:50:00,86.8,86.85,86.76,86.82,403851.0,86.8,86.85,86.76,86.82,403851.0
2025-06-13 09:55:00,86.83,86.85,86.78,86.81,368728.0,86.83,86.85,86.78,86.81,368728.0
2025-06-13 10:00:00,86.8,86.83,86.71,86.72,337620.0,86.8,86.83,86.71,86.72,337620.0
2025-06-13 10:05:00,86.72,86.72,86.53,86.53,709305.0,86.72,86.72,86.53,86.53,709305.0
2025-06-13 10:10:00,86.54,86.58,86.43,86.48,686129.0,86.54,86.58,86.43,86.48,686129.0
2025-06-13 10:15:00,86.48,86.53,86.44,86.48,652734.0,86.48,86.53,86.44,86.48,652734.0
2025-06-13 10:20:00,86.48,86.49,86.4,86.41,500660.0,86.48,86.49,86.4,86.41,500660.0
2025-06-13 10:25:00,86.41,86.42,86.32,86.4,514868.0,86.41,86.42,86.32,86.4,514868.0
2025-06-13 10:30:00,86.39,86.48,86.38,86.43,500031.0,86.39,86.48,86.38,86.43,500031.0
2025-06-13 10:35:00,86.43,86.44,86.38,86.4,564477.0,86.43,86.44,86.38,86.4,564477.0
2025-06-13 10:40:00,86.41,86.41,86.32,86.34,565184.0,86.41,86.41,86.32,86.34,565184.0
2025-06-13 10:45:00,86.34,86.36,86.31,86.35,341302.0,86.34,86.36,86.31,86.35,341302.0
2025-06-13 10:50:00,86.34,86.48,86.32,86.44,602678.0,86.34,86.48,86.32,86.44,602678.0
2025-06-13 10:55:00,86.44,86.51,86.42,86.51,484837.0,86.44,86.51,86.42,86.51,484837.0
2025-06-13 11:00:00,86.51,86.51,86.41,86.42,328500.0,86.51,86.51,86.41,86.42,328500.0
2025-06-13 11:05:00,86.42,86.46,86.39,86.42,411700.0,86.42,86.46,86.39,86.42,411700.0
2025-06-13 11:10:00,86.43,86.43,86.31,86.33,703268.0,86.43,86.43,86.31,86.33,703268.0
2025-06-13 11:15:00,86.33,86.37,86.3,86.31,190543.0,86.33,86.37,86.3,86.31,190543.0
2025-06-13 11:20:00,86.31,86.33,86.28,86.3,326724.0,86.31,86.33,86.28,86.3,326724.0
2025-06-13 11:25:00,86.31,86.31,86.25,86.29,262433.0,86.31,86.31,86.25,86.29,262433.0
2025-06-13 11:30:00,86.28,86.3,86.19,86.21,429834.0,86.28,86.3,86.19,86.21,429834.0
2025-06-13 11:35:00,86.21,86.22,86.15,86.21,249387.0,86.21,86.22,86.15,86.21,249387.0
2025-06-13 11:40:00,86.21,86.21,86.15,86.19,390178.0,86.21,86.21,86.15,86.19,390178.0
2025-06-13 11:45:00,86.19,86.26,86.17,86.2,470668.0,86.19,86.26,86.17,86.2,470668.0
2025-06-13 11:50:00,86.2,86.23,86.17,86.17,265767.0,86.2,86.23,86.17,86.17,265767.0
2025-06-13 11:55:00,86.18,86.26,86.17,86.25,216359.0,86.18,86.26,86.17,86.25,216359.0
2025-06-13 12:00:00,86.26,86.3,86.22,86.23,368460.0,86.26,86.3,86.22,86.23,368460.0
2025-06-13 12:05:00,86.23,86.28,86.22,86.28,234034.0,86.23,86.28,86.22,86.28,234034.0
2025-06-13 12:10:00,86.28,86.3,86.25,86.27,423039.0,86.28,86.3,86.25,86.27,423039.0
2025-06-13 12:15:00,86.28,86.28,86.19,86.2,571289.0,86.28,86.28,86.19,86.2,571289.0
2025-06-13 12:20:00,86.2,86.22,86.13,86.13,264919.0,86.2,86.22,86.13,86.13,264919.0
2025-06-13 12:25:00,86.14,86.17,86.11,86.14,216682.0,86.14,86.17,86.11,86.14,216682.0
2025-06-13 12:30:00,86.14,86.15,86.11,86.13,205226.0,86.14,86.15,86.11,86.13,205226.0
2025-06-13 12:35:00,86.12,86.13,86.06,86.07,272710.0,86.12,86.13,86.06,86.07,272710.0
2025-06-13 12:40:00,86.07,86.11,86.06,86.08,352346.0,86.07,86.11,86.06,86.08,352346.0
2025-06-13 12:45:00,86.07,86.08,86.04,86.08,144248.0,86.07,86.08,86.04,86.08,144248.0
2025-06-13 12:50:00,86.07,86.07,86.02,86.05,155620.0,86.07,86.07,86.02,86.05,155620.0
2025-06-13 12:55:00,86.05,86.06,85.99,86.0,427031.0,86.05,86.06,85.99,86.0,427031.0
2025-06-13 13:00:00,86.0,86.02,85.95,85.98,380721.0,86.0,86.02,85.95,85.98,380721.0
2025-06-13 13:05:00,85.99,85.99,85.91,85.96,279339.0,85.99,85.99,85.91,85.96,279339.0
2025-06-13 13:10:00,85.96,86.0,85.96,85.99,298019.0,85.96,86.0,85.96,85.99,298019.0
2025-06-13 13:15:00,85.99,86.01,85.94,85.94,318003.0,85.99,86.01,85.94,85.94,318003.0
2025-06-13 13:20:00,85.94,85.97,85.85,85.91,704482.0,85.94,85.97,85.85,85.91,704482.0
2025-06-13 13:25:00,85.91,85.93,85.82,85.84,479461.0,85.91,85.93,85.82,85.84,479461.0
2025-06-13 13:30:00,85.84,85.87,85.8,85.83,426346.0,85.84,85.87,85.8,85.83,426346.0
2025-06-13 13:35:00,85.82,85.89,85.82,85.87,283982.0,85.82,85.89,85.82,85.87,283982.0
2025-06-13 13:40:00,85.88,85.89,85.82,85.88,269321.0,85.88,85.89,85.82,85.88,269321.0
2025-06-13 13:45:00,85.88,85.88,85.77,85.78,368819.0,85.88,85.88,85.77,85.78,368819.0
2025-06-13 13:50:00,85.79,85.86,85.78,85.86,343310.0,85.79,85.86,85.78,85.86,343310.0
2025-06-13 13:55:00,85.86,85.89,85.84,85.86,451327.0,85.86,85.89,85.84,85.86,451327.0
2025-06-13 14:00:00,85.86,85.92,85.86,85.9,305176.0,85.86,85.92,85.86,85.9,305176.0
2025-06-13 14:05:00,85.91,86.0,85.88,85.98,532796.0,85.91,86.0,85.88,85.98,532796.0
2025-06-13 14:10:00,85.98,86.03,85.96,86.0,340284.0,85.98,86.03,85.96,86.0,340284.0
2025-06-13 14:15:00,86.0,86.02,85.93,85.95,429739.0,86.0,86.02,85.93,85.95,429739.0
2025-06-13 14:20:00,85.96,86.01,85.95,85.97,381257.0,85.96,86.01,85.95,85.97,381257.0
2025-06-13 14:25:00,85.97,86.01,85.97,85.98,243437.0,85.97,86.01,85.97,85.98,243437.0
2025-06-13 14:30:00,85.99,86.06,85.95,86.05,505233.0,85.99,86.06,85.95,86.05,505233.0
2025-06-13 14:35:00,86.05,86.08,86.03,86.06,327726.0,86.05,86.08,86.03,86.06,327726.0
2025-06-13 14:40:00,86.06,86.11,86.06,86.1,278004.0,86.06,86.11,86.06,86.1,278004.0
2025-06-13 14:45:00,86.1,86.16,86.07,86.16,422568.0,86.1,86.16,86.07,86.16,422568.0
2025-06-13 14:50:00,86.16,86.19,86.11,86.16,647115.0,86.16,86.19,86.11,86.16,647115.0
2025-06-13 14:55:00,86.17,86.21,86.11,86.13,600169.0,86.17,86.21,86.11,86.13,600169.0
2025-06-13 15:00:00,86.12,86.15,86.11,86.14,357736.0,86.12,86.15,86.11,86.14,357736.0
2025-06-13 15:05:00,86.14,86.18,86.12,86.13,410254.0,86.14,86.18,86.12,86.13,410254.0
2025-06-13 15:10:00,86.13,86.16,86.12,86.15,490821.0,86.13,86.16,86.12,86.15,490821.0
2025-06-13 15:15:00,86.15,86.18,86.14,86.16,378573.0,86.15,86.18,86.14,86.16,378573.0
2025-06-13 15:20:00,86.16,86.19,86.15,86.19,1335469.0,86.16,86.19,86.15,86.19,1335469.0
2025-06-13 15:25:00,86.19,86.2,86.15,86.2,379213.0,86.19,86.2,86.15,86.2,379213.0
2025-06-13 15:30:00,86.2,86.22,86.18,86.2,427712.0,86.2,86.22,86.18,86.2,427712.0
2025-06-13 15:35:00,86.2,86.21,86.18,86.21,243255.0,86.2,86.21,86.18,86.21,243255.0
2025-06-13 15:40:00,86.2,86.26,86.2,86.25,393358.0,86.2,86.26,86.2,86.25,393358.0
2025-06-13 15:45:00,86.24,86.29,86.23,86.29,458847.0,86.24,86.29,86.23,86.29,458847.0
2025-06-13 15:50:00,86.29,86.31,86.28,86.29,620851.0,86.29,86.31,86.28,86.29,620851.0
2025-06-13 15:55:00,86.3,86.34,86.26,86.3,3195833.0,86.3,86.34,86.26,86.3,3195833.0
2025-06-16 09:30:00,86.07,86.08,85.98,86.0,739464.0,86.07,86.08,85.98,86.0,739464.0
2025-06-16 09:35:00,86.0,86.09,85.98,86.01,471229.0,86.0,86.09,85.98,86.01,471229.0
2025-06-16 09:40:00,86.01,86.14,85.97,86.1,370986.0,86.01,86.14,85.97,86.1,370986.0
2025-06-16 09:45:00,86.09,86.13,86.05,86.06,416511.0,86.09,86.13,86.05,86.06,416511.0
2025-06-16 09:50:00,86.05,86.21,86.01,86.21,712643.0,86.05,86.21,86.01,86.21,712643.0
2025-06-16 09:55:00,86.21,86.33,86.03,86.3,885231.0,86.21,86.33,86.03,86.3,885231.0
2025-06-16 10:00:00,86.3,86.33,86.25,86.26,564256.0,86.3,86.33,86.25,86.26,564256.0
2025-06-16 10:05:00,86.26,86.28,86.13,86.17,532556.0,86.26,86.28,86.13,86.17,532556.0
2025-06-16 10:10:00,86.17,86.24,86.15,86.2,233332.0,86.17,86.24,86.15,86.2,233332.0
2025-06-16 10:15:00,86.2,86.26,86.19,86.26,295375.0,86.2,86.26,86.19,86.26,295375.0
2025-06-16 10:20:00,86.26,86.3,86.2,86.28,410137.0,86.26,86.3,86.2,86.28,410137.0
2025-06-16 10:25:00,86.28,86.33,86.26,86.3,310881.0,86.28,86.33,86.26,86.3,310881.0
2025-06-16 10:30:00,86.31,86.41,86.31,86.35,463924.0,86.31,86.41,86.31,86.35,463924.0
2025-06-16 10:35:00,86.36,86.43,86.36,86.42,562609.0,86.36,86.43,86.36,86.42,562609.0
2025-06-16 10:40:00,86.42,86.42,86.27,86.35,400375.0,86.42,86.42,86.27,86.35,400375.0
2025-06-16 10:45:00,86.34,86.37,86.24,86.28,427336.0,86.34,86.37,86.24,86.28,427336.0
2025-06-16 10:50:00,86.28,86.32,86.24,86.27,223076.0,86.28,86.32,86.24,86.27,223076.0
2025-06-16 10:55:00,86.27,86.3,86.18,86.19,261863.0,86.27,86.3,86.18,86.19,261863.0
2025-06-16 11:00:00,86.18,86.23,86.16,86.23,370382.0,86.18,86.23,86.16,86.23,370382.0
2025-06-16 11:05:00,86.23,86.24,86.18,86.22,140607.0,86.23,86.24,86.18,86.22,140607.0
2025-06-16 11:10:00,86.22,86.25,86.2,86.24,271396.0,86.22,86.25,86.2,86.24,271396.0
2025-06-16 11:15:00,86.24,86.28,86.18,86.19,308266.0,86.24,86.28,86.18,86.19,308266.0
2025-06-16 11:20:00,86.2,86.25,86.16,86.17,420217.0,86.2,86.25,86.16,86.17,420217.0
2025-06-16 11:25:00,86.17,86.18,86.09,86.14,227029.0,86.17,86.18,86.09,86.14,227029.0
2025-06-16 11:30:00,86.14,86.16,86.07,86.07,219529.0,86.14,86.16,86.07,86.07,219529.0
2025-06-16 11:35:00,86.08,86.25,86.08,86.25,207540.0,86.08,86.25,86.08,86.25,207540.0
2025-06-16 11:40:00,86.25,86.29,86.23,86.28,193528.0,86.25,86.29,86.23,86.28,193528.0
2025-06-16 11:45:00,86.29,86.29,86.2,86.23,216630.0,86.29,86.29,86.2,86.23,216630.0
2025-06-16 11:50:00,86.24,86.25,86.21,86.24,98080.0,86.24,86.25,86.21,86.24,98080.0
2025-06-16 11:55:00,86.25,86.28,86.21,86.23,280893.0,86.25,86.28,86.21,86.23,280893.0
2025-06-16 12:00:00,86.23,86.35,86.23,86.34,145245.0,86.23,86.35,86.23,86.34,145245.0
2025-06-16 12:05:00,86.34,86.34,86.27,86.3,129348.0,86.34,86.34,86.27,86.3,129348.0
2025-06-16 12:10:00,86.29,86.29,86.19,86.2,247500.0,86.29,86.29,86.19,86.2,247500.0
2025-06-16 12:15:00,86.21,86.23,86.17,86.17,154640.0,86.21,86.23,86.17,86.17,154640.0
2025-06-16 12:20:00,86.17,86.2,86.15,86.16,222547.0,86.17,86.2,86.15,86.16,222547.0
2025-06-16 12:25:00,86.17,86.17,86.05,86.06,225469.0,86.17,86.17,86.05,86.06,225469.0
2025-06-16 12:30:00,86.06,86.09,86.05,86.08,157028.0,86.06,86.09,86.05,86.08,157028.0
2025-06-16 12:35:00,86.07,86.11,86.06,86.1,139840.0,86.07,86.11,86.06,86.1,139840.0
2025-06-16 12:40:00,86.09,86.13,86.07,86.08,353993.0,86.09,86.13,86.07,86.08,353993.0
2025-06-16 12:45:00,86.08,86.08,86.04,86.08,164941.0,86.08,86.08,86.04,86.08,164941.0
2025-06-16 12:50:00,86.07,86.1,86.06,86.09,163839.0,86.07,86.1,86.06,86.09,163839.0
2025-06-16 12:55:00,86.07,86.1,86.03,86.06,384060.0,86.07,86.1,86.03,86.06,384060.0
2025-06-16 13:00:00,86.06,86.11,86.03,86.06,461711.0,86.06,86.11,86.03,86.06,461711.0
2025-06-16 13:05:00,86.06,86.07,85.96,85.96,241553.0,86.06,86.07,85.96,85.96,241553.0
2025-06-16 13:10:00,85.96,85.99,85.93,85.95,141466.0,85.96,85.99,85.93,85.95,141466.0
2025-06-16 13:15:00,85.95,85.97,85.93,85.93,91123.0,85.95,85.97,85.93,85.93,91123.0
2025-06-16 13:20:00,85.94,85.98,85.92,85.95,263909.0,85.94,85.98,85.92,85.95,263909.0
2025-06-16 13:25:00,85.95,86.0,85.93,85.95,313481.0,85.95,86.0,85.93,85.95,313481.0
2025-06-16 13:30:00,85.95,85.96,85.84,85.84,246391.0,85.95,85.96,85.84,85.84,246391.0
2025-06-16 13:35:00,85.84,85.86,85.83,85.86,174921.0,85.84,85.86,85.83,85.86,174921.0
2025-06-16 13:40:00,85.85,85.86,85.74,85.75,496630.0,85.85,85.86,85.74,85.75,496630.0
2025-06-16 13:45:00,85.75,85.8,85.72,85.8,404908.0,85.75,85.8,85.72,85.8,404908.0
2025-06-16 13:50:00,85.8,85.81,85.71,85.72,232011.0,85.8,85.81,85.71,85.72,232011.0
2025-06-16 13:55:00,85.72,85.73,85.67,85.73,262456.0,85.72,85.73,85.67,85.73,262456.0
2025-06-16 14:00:00,85.72,85.73,85.69,85.73,417315.0,85.72,85.73,85.69,85.73,417315.0
2025-06-16 14:05:00,85.73,85.73,85.65,85.67,249310.0,85.73,85.73,85.65,85.67,249310.0
2025-06-16 14:10:00,85.66,85.69,85.62,85.64,216620.0,85.66,85.69,85.62,85.64,216620.0
2025-06-16 14:15:00,85.65,85.67,85.57,85.59,413284.0,85.65,85.67,85.57,85.59,413284.0
2025-06-16 14:20:00,85.59,85.68,85.59,85.66,281177.0,85.59,85.68,85.59,85.66,281177.0
2025-06-16 14:25:00,85.66,85.67,85.62,85.64,292452.0,85.66,85.67,85.62,85.64,292452.0
2025-06-16 14:30:00,85.64,85.64,85.6,85.61,534767.0,85.64,85.64,85.6,85.61,534767.0
2025-06-16 14:35:00,85.6,85.67,85.59,85.67,216911.0,85.6,85.67,85.59,85.67,216911.0
2025-06-16 14:40:00,85.66,85.71,85.66,85.68,369382.0,85.66,85.71,85.66,85.68,369382.0
2025-06-16 14:45:00,85.68,85.69,85.65,85.68,265299.0,85.68,85.69,85.65,85.68,265299.0
2025-06-16 14:50:00,85.68,85.69,85.66,85.67,181433.0,85.68,85.69,85.66,85.67,181433.0
2025-06-16 14:55:00,85.66,85.67,85.58,85.58,343122.0,85.66,85.67,85.58,85.58,343122.0
2025-06-16 15:00:00,85.59,85.6,85.47,85.48,780718.0,85.59,85.6,85.47,85.48,780718.0
2025-06-16 15:05:00,85.48,85.56,85.47,85.53,465696.0,85.48,85.56,85.47,85.53,465696.0
2025-06-16 15:10:00,85.52,85.53,85.48,85.51,287489.0,85.52,85.53,85.48,85.51,287489.0
2025-06-16 15:15:00,85.51,85.55,85.5,85.55,543680.0,85.51,85.55,85.5,85.55,543680.0
2025-06-16 15:20:00,85.55,85.56,85.54,85.55,278313.0,85.55,85.56,85.54,85.55,278313.0
2025-06-16 15:25:00,85.55,85.57,85.52,85.53,418306.0,85.55,85.57,85.52,85.53,418306.0
2025-06-16 15:30:00,85.54,85.59,85.53,85.55,246168.0,85.54,85.59,85.53,85.55,246168.0
2025-06-16 15:35:00,85.55,85.55,85.52,85.55,258139.0,85.55,85.55,85.52,85.55,258139.0
2025-06-16 15:40:00,85.55,85.55,85.52,85.53,314883.0,85.55,85.55,85.52,85.53,314883.0
2025-06-16 15:45:00,85.53,85.58,85.52,85.54,393807.0,85.53,85.58,85.52,85.54,393807.0
2025-06-16 15:50:00,85.54,85.56,85.52,85.55,912701.0,85.54,85.56,85.52,85.55,912701.0
2025-06-16 15:55:00,85.54,85.55,85.46,85.48,2764259.0,85.54,85.55,85.46,85.48,2764259.0
2025-06-17 09:30:00,86.0,86.03,85.96,85.97,468123.0,86.0,86.03,85.96,85.97,468123.0
2025-06-17 09:35:00,85.97,86.02,85.93,85.94,385311.0,85.97,86.02,85.93,85.94,385311.0
2025-06-17 09:40:00,85.94,85.98,85.92,85.95,551788.0,85.94,85.98,85.92,85.95,551788.0
2025-06-17 09:45:00,85.95,85.98,85.86,85.89,621179.0,85.95,85.98,85.86,85.89,621179.0
2025-06-17 09:50:00,85.89,85.89,85.82,85.89,256674.0,85.89,85.89,85.82,85.89,256674.0
2025-06-17 09:55:00,85.89,85.89,85.83,85.87,269101.0,85.89,85.89,85.83,85.87,269101.0
2025-06-17 10:00:00,85.87,85.9,85.76,85.78,446321.0,85.87,85.9,85.76,85.78,446321.0
2025-06-17 10:05:00,85.78,85.86,85.75,85.86,289970.0,85.78,85.86,85.75,85.86,289970.0
2025-06-17 10:10:00,85.86,85.89,85.84,85.89,310118.0,85.86,85.89,85.84,85.89,310118.0
2025-06-17 10:15:00,85.89,85.92,85.86,85.86,464157.0,85.89,85.92,85.86,85.86,464157.0
2025-06-17 10:20:00,85.86,85.93,85.85,85.92,171483.0,85.86,85.93,85.85,85.92,171483.0
2025-06-17 10:25:00,85.92,85.97,85.89,85.95,346759.0,85.92,85.97,85.89,85.95,346759.0
2025-06-17 10:30:00,85.95,86.01,85.94,86.0,362076.0,85.95,86.01,85.94,86.0,362076.0
2025-06-17 10:35:00,86.0,86.01,85.87,85.88,322838.0,86.0,86.01,85.87,85.88,322838.0
2025-06-17 10:40:00,85.88,85.9,85.87,85.89,288920.0,85.88,85.9,85.87,85.89,288920.0
2025-06-17 10:45:00,85.89,85.89,85.84,85.88,369120.0,85.89,85.89,85.84,85.88,369120.0
2025-06-17 10:50:00,85.87,85.99,85.87,85.99,197057.0,85.87,85.99,85.87,85.99,197057.0
2025-06-17 10:55:00,85.98,86.01,85.94,85.97,253973.0,85.98,86.01,85.94,85.97,253973.0
2025-06-17 11:00:00,85.98,86.04,85.97,86.02,246840.0,85.98,86.04,85.97,86.02,246840.0
2025-06-17 11:05:00,86.01,86.06,86.01,86.05,200961.0,86.01,86.06,86.01,86.05,200961.0
2025-06-17 11:10:00,86.04,86.07,86.0,86.06,487422.0,86.04,86.07,86.0,86.06,487422.0
2025-06-17 11:15:00,86.05,86.07,86.03,86.05,326639.0,86.05,86.07,86.03,86.05,326639.0
2025-06-17 11:20:00,86.06,86.09,86.01,86.04,632564.0,86.06,86.09,86.01,86.04,632564.0
2025-06-17 11:25:00,86.04,86.07,86.03,86.04,140557.0,86.04,86.07,86.03,86.04,140557.0
2025-06-17 11:30:00,86.04,86.07,86.03,86.06,296730.0,86.04,86.07,86.03,86.06,296730.0
2025-06-17 11:35:00,86.06,86.11,86.05,86.11,181413.0,86.06,86.11,86.05,86.11,181413.0
2025-06-17 11:40:00,86.1,86.12,86.08,86.1,186821.0,86.1,86.12,86.08,86.1,186821.0
2025-06-17 11:45:00,86.11,86.14,86.08,86.12,243491.0,86.11,86.14,86.08,86.12,243491.0
2025-06-17 11:50:00,86.13,86.17,86.12,86.12,125232.0,86.13,86.17,86.12,86.12,125232.0
2025-06-17 11:55:00,86.12,86.18,86.12,86.17,172744.0,86.12,86.18,86.12,86.17,172744.0
2025-06-17 12:00:00,86.18,86.24,86.18,86.22,216704.0,86.18,86.24,86.18,86.22,216704.0
2025-06-17 12:05:00,86.23,86.23,86.16,86.17,174836.0,86.23,86.23,86.16,86.17,174836.0
2025-06-17 12:10:00,86.17,86.22,86.15,86.2,226609.0,86.17,86.22,86.15,86.2,226609.0
2025-06-17 12:15:00,86.19,86.26,86.19,86.26,387385.0,86.19,86.26,86.19,86.26,387385.0
2025-06-17 12:20:00,86.26,86.29,86.24,86.27,201012.0,86.26,86.29,86.24,86.27,201012.0
2025-06-17 12:25:00,86.27,86.29,86.24,86.26,122773.0,86.27,86.29,86.24,86.26,122773.0
2025-06-17 12:30:00,86.26,86.29,86.23,86.28,205910.0,86.26,86.29,86.23,86.28,205910.0
2025-06-17 12:35:00,86.27,86.29,86.23,86.26,144190.0,86.27,86.29,86.23,86.26,144190.0
2025-06-17 12:40:00,86.26,86.28,86.23,86.26,315369.0,86.26,86.28,86.23,86.26,315369.0
2025-06-17 12:45:00,86.27,86.28,86.23,86.26,185363.0,86.27,86.28,86.23,86.26,185363.0
2025-06-17 12:50:00,86.26,86.31,86.25,86.29,275152.0,86.26,86.31,86.25,86.29,275152.0
2025-06-17 12:55:00,86.28,86.33,86.26,86.27,522466.0,86.28,86.33,86.26,86.27,522466.0
2025-06-17 13:00:00,86.27,86.29,86.24,86.28,209828.0,86.27,86.29,86.24,86.28,209828.0
2025-06-17 13:05:00,86.28,86.35,86.27,86.35,270412.0,86.28,86.35,86.27,86.35,270412.0
2025-06-17 13:10:00,86.34,86.35,86.29,86.32,189347.0,86.34,86.35,86.29,86.32,189347.0
2025-06-17 13:15:00,86.32,86.39,86.32,86.37,391084.0,86.32,86.39,86.32,86.37,391084.0
2025-06-17 13:20:00,86.38,86.39,86.33,86.35,185903.0,86.38,86.39,86.33,86.35,185903.0
2025-06-17 13:25:00,86.35,86.36,86.32,86.34,236467.0,86.35,86.36,86.32,86.34,236467.0
2025-06-17 13:30:00,86.34,86.42,86.34,86.42,225451.0,86.34,86.42,86.34,86.42,225451.0
2025-06-17 13:35:00,86.42,86.47,86.38,86.47,418274.0,86.42,86.47,86.38,86.47,418274.0
2025-06-17 13:40:00,86.47,86.5,86.43,86.5,222060.0,86.47,86.5,86.43,86.5,222060.0
2025-06-17 13:45:00,86.5,86.51,86.43,86.49,279459.0,86.5,86.51,86.43,86.49,279459.0
2025-06-17 13:50:00,86.49,86.51,86.44,86.46,195897.0,86.49,86.51,86.44,86.46,195897.0
2025-06-17 13:55:00,86.47,86.5,86.45,86.49,229958.0,86.47,86.5,86.45,86.49,229958.0
2025-06-17 14:00:00,86.49,86.52,86.47,86.48,574885.0,86.49,86.52,86.47,86.48,574885.0
2025-06-17 14:05:00,86.48,86.54,86.46,86.54,334599.0,86.48,86.54,86.46,86.54,334599.0
2025-06-17 14:10:00,86.55,86.6,86.54,86.55,241756.0,86.55,86.6,86.54,86.55,241756.0
2025-06-17 14:15:00,86.55,86.61,86.54,86.6,251660.0,86.55,86.61,86.54,86.6,251660.0
2025-06-17 14:20:00,86.59,86.62,86.58,86.61,241303.0,86.59,86.62,86.58,86.61,241303.0
2025-06-17 14:25:00,86.61,86.65,86.59,86.65,198304.0,86.61,86.65,86.59,86.65,198304.0
2025-06-17 14:30:00,86.65,86.66,86.55,86.56,241701.0,86.65,86.66,86.55,86.56,241701.0
2025-06-17 14:35:00,86.56,86.57,86.49,86.5,345941.0,86.56,86.57,86.49,86.5,345941.0
2025-06-17 14:40:00,86.49,86.5,86.41,86.44,386335.0,86.49,86.5,86.41,86.44,386335.0
2025-06-17 14:45:00,86.44,86.44,86.41,86.43,231117.0,86.44,86.44,86.41,86.43,231117.0
2025-06-17 14:50:00,86.44,86.46,86.41,86.44,204911.0,86.44,86.46,86.41,86.44,204911.0
2025-06-17 14:55:00,86.44,86.5,86.43,86.49,419605.0,86.44,86.5,86.43,86.49,419605.0
2025-06-17 15:00:00,86.5,86.51,86.48,86.51,149167.0,86.5,86.51,86.48,86.51,149167.0
2025-06-17 15:05:00,86.5,86.52,86.47,86.51,183006.0,86.5,86.52,86.47,86.51,183006.0
2025-06-17 15:10:00,86.51,86.51,86.47,86.48,155914.0,86.51,86.51,86.47,86.48,155914.0
2025-06-17 15:15:00,86.48,86.52,86.47,86.52,262648.0,86.48,86.52,86.47,86.52,262648.0
2025-06-17 15:20:00,86.51,86.52,86.49,86.51,257344.0,86.51,86.52,86.49,86.51,257344.0
2025-06-17 15:25:00,86.51,86.59,86.5,86.58,251513.0,86.51,86.59,86.5,86.58,251513.0
2025-06-17 15:30:00,86.58,86.58,86.52,86.54,240151.0,86.58,86.58,86.52,86.54,240151.0
2025-06-17 15:35:00,86.54,86.55,86.51,86.51,221137.0,86.54,86.55,86.51,86.51,221137.0
2025-06-17 15:40:00,86.51,86.53,86.5,86.51,402858.0,86.51,86.53,86.5,86.51,402858.0
2025-06-17 15:45:00,86.5,86.57,86.49,86.54,415327.0,86.5,86.57,86.49,86.54,415327.0
2025-06-17 15:50:00,86.55,86.55,86.49,86.51,799984.0,86.55,86.55,86.49,86.51,799984.0
2025-06-17 15:55:00,86.51,86.54,86.48,86.52,2418679.0,86.51,86.54,86.48,86.52,2418679.0
2025-06-18 09:30:00,86.88,86.9,86.81,86.88,546831.0,86.88,86.9,86.81,86.88,546831.0
2025-06-18 09:35:00,86.88,86.94,86.84,86.92,843673.0,86.88,86.94,86.84,86.92,843673.0
2025-06-18 09:40:00,86.92,86.98,86.91,86.95,476650.0,86.92,86.98,86.91,86.95,476650.0
2025-06-18 09:45:00,86.95,86.97,86.88,86.89,386496.0,86.95,86.97,86.88,86.89,386496.0
2025-06-18 09:50:00,86.88,86.9,86.85,86.87,573115.0,86.88,86.9,86.85,86.87,573115.0
2025-06-18 09:55:00,86.87,86.91,86.85,86.87,517546.0,86.87,86.91,86.85,86.87,517546.0
2025-06-18 10:00:00,86.87,86.96,86.84,86.93,537442.0,86.87,86.96,86.84,86.93,537442.0
2025-06-18 10:05:00,86.92,86.94,86.87,86.88,280301.0,86.92,86.94,86.87,86.88,280301.0
2025-06-18 10:10:00,86.87,87.0,86.86,87.0,217753.0,86.87,87.0,86.86,87.0,217753.0
2025-06-18 10:15:00,87.0,87.05,86.97,86.98,251897.0,87.0,87.05,86.97,86.98,251897.0
2025-06-18 10:20:00,86.98,86.99,86.84,86.86,247523.0,86.98,86.99,86.84,86.86,247523.0
2025-06-18 10:25:00,86.85,86.85,86.76,86.8,463375.0,86.85,86.85,86.76,86.8,463375.0
2025-06-18 10:30:00,86.8,86.81,86.72,86.75,222478.0,86.8,86.81,86.72,86.75,222478.0
2025-06-18 10:35:00,86.75,86.78,86.7,86.77,134727.0,86.75,86.78,86.7,86.77,134727.0
2025-06-18 10:40:00,86.78,86.81,86.73,86.79,177647.0,86.78,86.81,86.73,86.79,177647.0
2025-06-18 10:45:00,86.79,86.9,86.77,86.87,192205.0,86.79,86.9,86.77,86.87,192205.0
2025-06-18 10:50:00,86.87,86.98,86.86,86.98,537669.0,86.87,86.98,86.86,86.98,537669.0
2025-06-18 10:55:00,86.98,87.04,86.94,87.03,522554.0,86.98,87.04,86.94,87.03,522554.0
2025-06-18 11:00:00,87.02,87.06,87.0,87.05,483123.0,87.02,87.06,87.0,87.05,483123.0
2025-06-18 11:05:00,87.04,87.07,87.0,87.03,406908.0,87.04,87.07,87.0,87.03,406908.0
2025-06-18 11:10:00,87.03,87.04,87.0,87.02,219226.0,87.03,87.04,87.0,87.02,219226.0
2025-06-18 11:15:00,87.02,87.09,87.01,87.04,170002.0,87.02,87.09,87.01,87.04,170002.0
2025-06-18 11:20:00,87.04,87.07,87.01,87.05,361133.0,87.04,87.07,87.01,87.05,361133.0
2025-06-18 11:25:00,87.05,87.09,87.03,87.04,244097.0,87.05,87.09,87.03,87.04,244097.0
2025-06-18 11:30:00,87.04,87.05,86.99,87.02,178477.0,87.04,87.05,86.99,87.02,178477.0
2025-06-18 11:35:00,87.02,87.03,86.99,87.0,169821.0,87.02,87.03,86.99,87.0,169821.0
2025-06-18 11:40:00,87.0,87.04,87.0,87.01,292571.0,87.0,87.04,87.0,87.01,292571.0
2025-06-18 11:45:00,87.02,87.04,87.0,87.03,329502.0,87.02,87.04,87.0,87.03,329502.0
2025-06-18 11:50:00,87.04,87.08,87.04,87.08,303210.0,87.04,87.08,87.04,87.08,303210.0
2025-06-18 11:55:00,87.09,87.09,87.05,87.06,120769.0,87.09,87.09,87.05,87.06,120769.0
2025-06-18 12:00:00,87.06,87.07,87.0,87.01,223981.0,87.06,87.07,87.0,87.01,223981.0
2025-06-18 12:05:00,87.02,87.02,86.98,87.0,94933.0,87.02,87.02,86.98,87.0,94933.0
2025-06-18 12:10:00,87.0,87.03,86.97,87.02,102064.0,87.0,87.03,86.97,87.02,102064.0
2025-06-18 12:15:00,87.02,87.03,86.96,86.98,534178.0,87.02,87.03,86.96,86.98,534178.0
2025-06-18 12:20:00,86.98,86.98,86.94,86.95,105491.0,86.98,86.98,86.94,86.95,105491.0
2025-06-18 12:25:00,86.96,86.97,86.91,86.92,222549.0,86.96,86.97,86.91,86.92,222549.0
2025-06-18 12:30:00,86.92,86.97,86.92,86.93,141921.0,86.92,86.97,86.92,86.93,141921.0
2025-06-18 12:35:00,86.93,86.99,86.93,86.98,165831.0,86.93,86.99,86.93,86.98,165831.0
2025-06-18 12:40:00,86.98,87.03,86.98,87.01,132504.0,86.98,87.03,86.98,87.01,132504.0
2025-06-18 12:45:00,87.01,87.03,86.98,87.0,116932.0,87.01,87.03,86.98,87.0,116932.0
2025-06-18 12:50:00,87.0,87.0,86.96,86.97,97139.0,87.0,87.0,86.96,86.97,97139.0
2025-06-18 12:55:00,86.96,87.0,86.91,86.92,270801.0,86.96,87.0,86.91,86.92,270801.0
2025-06-18 13:00:00,86.91,86.95,86.84,86.84,257513.0,86.91,86.95,86.84,86.84,257513.0
2025-06-18 13:05:00,86.84,86.86,86.82,86.86,170259.0,86.84,86.86,86.82,86.86,170259.0
2025-06-18 13:10:00,86.86,86.89,86.86,86.87,110374.0,86.86,86.89,86.86,86.87,110374.0
2025-06-18 13:15:00,86.87,86.89,86.84,86.87,183180.0,86.87,86.89,86.84,86.87,183180.0
2025-06-18 13:20:00,86.87,86.9,86.86,86.9,161842.0,86.87,86.9,86.86,86.9,161842.0
2025-06-18 13:25:00,86.9,86.9,86.87,86.88,517370.0,86.9,86.9,86.87,86.88,517370.0
2025-06-18 13:30:00,86.88,86.89,86.85,86.86,203296.0,86.88,86.89,86.85,86.86,203296.0
2025-06-18 13:35:00,86.86,86.88,86.83,86.87,192220.0,86.86,86.88,86.83,86.87,192220.0
2025-06-18 13:40:00,86.87,86.87,86.82,86.82,198593.0,86.87,86.87,86.82,86.82,198593.0
2025-06-18 13:45:00,86.83,86.84,86.8,86.8,198413.0,86.83,86.84,86.8,86.8,198413.0
2025-06-18 13:50:00,86.8,86.82,86.78,86.8,227763.0,86.8,86.82,86.78,86.8,227763.0
2025-06-18 13:55:00,86.81,86.86,86.74,86.8,758549.0,86.81,86.86,86.74,86.8,758549.0
2025-06-18 14:00:00,86.81,87.04,86.72,86.73,1418860.0,86.81,87.04,86.72,86.73,1418860.0
2025-06-18 14:05:00,86.73,86.85,86.69,86.7,713983.0,86.73,86.85,86.69,86.7,713983.0
2025-06-18 14:10:00,86.7,86.74,86.63,86.72,476425.0,86.7,86.74,86.63,86.72,476425.0
2025-06-18 14:15:00,86.71,86.74,86.66,86.66,272813.0,86.71,86.74,86.66,86.66,272813.0
2025-06-18 14:20:00,86.67,86.7,86.56,86.59,350929.0,86.67,86.7,86.56,86.59,350929.0
2025-06-18 14:25:00,86.59,86.64,86.5,86.64,326249.0,86.59,86.64,86.5,86.64,326249.0
2025-06-18 14:30:00,86.65,86.7,86.63,86.67,245992.0,86.65,86.7,86.63,86.67,245992.0
2025-06-18 14:35:00,86.67,86.67,86.58,86.63,322973.0,86.67,86.67,86.58,86.63,322973.0
2025-06-18 14:40:00,86.63,86.68,86.57,86.58,804510.0,86.63,86.68,86.57,86.58,804510.0
2025-06-18 14:45:00,86.58,86.58,86.5,86.52,748865.0,86.58,86.58,86.5,86.52,748865.0
2025-06-18 14:50:00,86.52,86.52,86.44,86.45,490762.0,86.52,86.52,86.44,86.45,490762.0
2025-06-18 14:55:00,86.44,86.48,86.42,86.46,891943.0,86.44,86.48,86.42,86.46,891943.0
2025-06-18 15:00:00,86.45,86.45,86.35,86.44,907160.0,86.45,86.45,86.35,86.44,907160.0
2025-06-18 15:05:00,86.44,86.48,86.4,86.42,1061558.0,86.44,86.48,86.4,86.42,1061558.0
2025-06-18 15:10:00,86.42,86.52,86.4,86.52,1133660.0,86.42,86.52,86.4,86.52,1133660.0
2025-06-18 15:15:00,86.52,86.57,86.49,86.55,1124597.0,86.52,86.57,86.49,86.55,1124597.0
2025-06-18 15:20:00,86.55,86.61,86.54,86.6,420895.0,86.55,86.61,86.54,86.6,420895.0
2025-06-18 15:25:00,86.59,86.65,86.59,86.64,586927.0,86.59,86.65,86.59,86.64,586927.0
2025-06-18 15:30:00,86.64,86.67,86.58,86.63,467365.0,86.64,86.67,86.58,86.63,467365.0
2025-06-18 15:35:00,86.62,86.63,86.53,86.54,599256.0,86.62,86.63,86.53,86.54,599256.0
2025-06-18 15:40:00,86.53,86.56,86.51,86.52,1107829.0,86.53,86.56,86.51,86.52,1107829.0
2025-06-18 15:45:00,86.52,86.57,86.5,86.56,548045.0,86.52,86.57,86.5,86.56,548045.0
2025-06-18 15:50:00,86.56,86.58,86.53,86.54,639861.0,86.56,86.58,86.53,86.54,639861.0
2025-06-18 15:55:00,86.55,86.66,86.54,86.65,1854759.0,86.55,86.66,86.54,86.65,1854759.0
2025-06-20 09:30:00,86.14,86.25,86.12,86.15,859553.0,86.14,86.25,86.12,86.15,859553.0
2025-06-20 09:35:00,86.15,86.17,86.1,86.14,297132.0,86.15,86.17,86.1,86.14,297132.0
2025-06-20 09:40:00,86.13,86.16,86.05,86.06,323507.0,86.13,86.16,86.05,86.06,323507.0
2025-06-20 09:45:00,86.05,86.07,86.01,86.02,471627.0,86.05,86.07,86.01,86.02,471627.0
2025-06-20 09:50:00,86.02,86.13,86.0,86.13,351441.0,86.02,86.13,86.0,86.13,351441.0
2025-06-20 09:55:00,86.13,86.14,86.09,86.09,164999.0,86.13,86.14,86.09,86.09,164999.0
2025-06-20 10:00:00,86.09,86.09,86.02,86.05,198196.0,86.09,86.09,86.02,86.05,198196.0
2025-06-20 10:05:00,86.06,86.11,86.03,86.04,251970.0,86.06,86.11,86.03,86.04,251970.0
2025-06-20 10:10:00,86.05,86.06,85.98,86.03,213310.0,86.05,86.06,85.98,86.03,213310.0
2025-06-20 10:15:00,86.02,86.07,86.0,86.05,338596.0,86.02,86.07,86.0,86.05,338596.0
2025-06-20 10:20:00,86.05,86.05,85.99,86.02,340228.0,86.05,86.05,85.99,86.02,340228.0
2025-06-20 10:25:00,86.01,86.11,86.0,86.08,387376.0,86.01,86.11,86.0,86.08,387376.0
2025-06-20 10:30:00,86.08,86.11,86.01,86.03,199810.0,86.08,86.11,86.01,86.03,199810.0
2025-06-20 10:35:00,86.03,86.03,86.0,86.01,155639.0,86.03,86.03,86.0,86.01,155639.0
2025-06-20 10:40:00,86.01,86.07,85.97,86.04,285320.0,86.01,86.07,85.97,86.04,285320.0
2025-06-20 10:45:00,86.03,86.05,85.95,85.95,200925.0,86.03,86.05,85.95,85.95,200925.0
2025-06-20 10:50:00,85.96,86.1,85.95,86.09,369068.0,85.96,86.1,85.95,86.09,369068.0
2025-06-20 10:55:00,86.09,86.12,86.06,86.11,201035.0,86.09,86.12,86.06,86.11,201035.0
2025-06-20 11:00:00,86.12,86.24,86.11,86.22,474419.0,86.12,86.24,86.11,86.22,474419.0
2025-06-20 11:05:00,86.23,86.24,86.2,86.23,123145.0,86.23,86.24,86.2,86.23,123145.0
2025-06-20 11:10:00,86.23,86.27,86.23,86.27,216443.0,86.23,86.27,86.23,86.27,216443.0
2025-06-20 11:15:00,86.27,86.32,86.26,86.28,216063.0,86.27,86.32,86.26,86.28,216063.0
2025-06-20 11:20:00,86.28,86.31,86.27,86.31,172246.0,86.28,86.31,86.27,86.31,172246.0
2025-06-20 11:25:00,86.31,86.35,86.3,86.33,401609.0,86.31,86.35,86.3,86.33,401609.0
2025-06-20 11:30:00,86.33,86.42,86.33,86.4,295104.0,86.33,86.42,86.33,86.4,295104.0
2025-06-20 11:35:00,86.39,86.44,86.37,86.43,262638.0,86.39,86.44,86.37,86.43,262638.0
2025-06-20 11:40:00,86.44,86.47,86.4,86.42,237293.0,86.44,86.47,86.4,86.42,237293.0
2025-06-20 11:45:00,86.43,86.43,86.39,86.41,174951.0,86.43,86.43,86.39,86.41,174951.0
2025-06-20 11:50:00,86.41,86.41,86.33,86.35,364711.0,86.41,86.41,86.33,86.35,364711.0
2025-06-20 11:55:00,86.35,86.37,86.33,86.34,101095.0,86.35,86.37,86.33,86.34,101095.0
2025-06-20 12:00:00,86.33,86.38,86.32,86.36,329365.0,86.33,86.38,86.32,86.36,329365.0
2025-06-20 12:05:00,86.36,86.41,86.35,86.41,87030.0,86.36,86.41,86.35,86.41,87030.0
2025-06-20 12:10:00,86.41,86.41,86.38,86.39,117388.0,86.41,86.41,86.38,86.39,117388.0
2025-06-20 12:15:00,86.4,86.45,86.39,86.43,115277.0,86.4,86.45,86.39,86.43,115277.0
2025-06-20 12:20:00,86.43,86.5,86.41,86.49,469003.0,86.43,86.5,86.41,86.49,469003.0
2025-06-20 12:25:00,86.49,86.56,86.48,86.52,521351.0,86.49,86.56,86.48,86.52,521351.0
2025-06-20 12:30:00,86.52,86.57,86.52,86.56,174459.0,86.52,86.57,86.52,86.56,174459.0
2025-06-20 12:35:00,86.57,86.58,86.55,86.55,156270.0,86.57,86.58,86.55,86.55,156270.0
2025-06-20 12:40:00,86.55,86.59,86.55,86.56,123058.0,86.55,86.59,86.55,86.56,123058.0
2025-06-20 12:45:00,86.56,86.6,86.53,86.59,155761.0,86.56,86.6,86.53,86.59,155761.0
2025-06-20 12:50:00,86.59,86.64,86.57,86.63,164005.0,86.59,86.64,86.57,86.63,164005.0
2025-06-20 12:55:00,86.64,86.64,86.57,86.58,182911.0,86.64,86.64,86.57,86.58,182911.0
2025-06-20 13:00:00,86.58,86.59,86.54,86.55,334923.0,86.58,86.59,86.54,86.55,334923.0
2025-06-20 13:05:00,86.55,86.62,86.55,86.62,148072.0,86.55,86.62,86.55,86.62,148072.0
2025-06-20 13:10:00,86.62,86.67,86.61,86.66,221529.0,86.62,86.67,86.61,86.66,221529.0
2025-06-20 13:15:00,86.66,86.7,86.65,86.69,197970.0,86.66,86.7,86.65,86.69,197970.0
2025-06-20 13:20:00,86.69,86.72,86.68,86.71,122741.0,86.69,86.72,86.68,86.71,122741.0
2025-06-20 13:25:00,86.7,86.71,86.68,86.7,474270.0,86.7,86.71,86.68,86.7,474270.0
2025-06-20 13:30:00,86.71,86.79,86.71,86.77,601490.0,86.71,86.79,86.71,86.77,601490.0
2025-06-20 13:35:00,86.77,86.78,86.7,86.7,328067.0,86.77,86.78,86.7,86.7,328067.0
2025-06-20 13:40:00,86.7,86.71,86.66,86.67,180642.0,86.7,86.71,86.66,86.67,180642.0
2025-06-20 13:45:00,86.66,86.67,86.62,86.64,299801.0,86.66,86.67,86.62,86.64,299801.0
2025-06-20 13:50:00,86.64,86.65,86.62,86.63,103609.0,86.64,86.65,86.62,86.63,103609.0
2025-06-20 13:55:00,86.63,86.64,86.6,86.61,154465.0,86.63,86.64,86.6,86.61,154465.0
2025-06-20 14:00:00,86.61,86.67,86.61,86.65,208082.0,86.61,86.67,86.61,86.65,208082.0
2025-06-20 14:05:00,86.65,86.66,86.62,86.66,80017.0,86.65,86.66,86.62,86.66,80017.0
2025-06-20 14:10:00,86.66,86.67,86.64,86.65,144158.0,86.66,86.67,86.64,86.65,144158.0
2025-06-20 14:15:00,86.66,86.68,86.64,86.65,79986.0,86.66,86.68,86.64,86.65,79986.0
2025-06-20 14:20:00,86.66,86.66,86.62,86.63,107620.0,86.66,86.66,86.62,86.63,107620.0
2025-06-20 14:25:00,86.63,86.64,86.62,86.64,88530.0,86.63,86.64,86.62,86.64,88530.0
2025-06-20 14:30:00,86.64,86.64,86.6,86.64,122939.0,86.64,86.64,86.6,86.64,122939.0
2025-06-20 14:35:00,86.63,86.64,86.61,86.62,50049.0,86.63,86.64,86.61,86.62,50049.0
2025-06-20 14:40:00,86.63,86.63,86.57,86.58,205172.0,86.63,86.63,86.57,86.58,205172.0
2025-06-20 14:45:00,86.57,86.59,86.55,86.58,136553.0,86.57,86.59,86.55,86.58,136553.0
2025-06-20 14:50:00,86.58,86.6,86.58,86.59,80089.0,86.58,86.6,86.58,86.59,80089.0
2025-06-20 14:55:00,86.59,86.6,86.57,86.58,207606.0,86.59,86.6,86.57,86.58,207606.0
2025-06-20 15:00:00,86.58,86.59,86.54,86.56,212853.0,86.58,86.59,86.54,86.56,212853.0
2025-06-20 15:05:00,86.55,86.56,86.55,86.56,41472.0,86.55,86.56,86.55,86.56,41472.0
2025-06-20 15:10:00,86.56,86.58,86.55,86.58,86694.0,86.56,86.58,86.55,86.58,86694.0
2025-06-20 15:15:00,86.58,86.58,86.52,86.54,196770.0,86.58,86.58,86.52,86.54,196770.0
2025-06-20 15:20:00,86.54,86.55,86.53,86.54,74856.0,86.54,86.55,86.53,86.54,74856.0
2025-06-20 15:25:00,86.55,86.56,86.53,86.55,204819.0,86.55,86.56,86.53,86.55,204819.0
2025-06-20 15:30:00,86.54,86.56,86.53,86.55,186908.0,86.54,86.56,86.53,86.55,186908.0
2025-06-20 15:35:00,86.55,86.56,86.51,86.52,152675.0,86.55,86.56,86.51,86.52,152675.0
2025-06-20 15:40:00,86.51,86.53,86.5,86.52,176753.0,86.51,86.53,86.5,86.52,176753.0
2025-06-20 15:45:00,86.52,86.53,86.46,86.48,289624.0,86.52,86.53,86.46,86.48,289624.0
2025-06-20 15:50:00,86.48,86.48,86.42,86.45,593759.0,86.48,86.48,86.42,86.45,593759.0
2025-06-20 15:55:00,86.44,86.51,86.44,86.48,1283620.0,86.44,86.51,86.44,86.48,1283620.0